date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-03-13 13:05:00,73.55,73.56,73.54,73.56,19394.0,64.6478,64.6566,64.639,64.6566,19394.0
2017-03-13 13:10:00,73.54,73.54,73.54,73.54,760.0,64.639,64.639,64.639,64.639,760.0
2017-03-13 13:15:00,73.54,73.55,73.54,73.55,366.0,64.639,64.6478,64.639,64.6478,366.0
2017-03-13 13:20:00,73.53,73.54,73.53,73.53,4524.0,64.6302,64.639,64.6302,64.6302,4524.0
2017-03-13 13:25:00,73.54,73.55,73.54,73.54,101.0,64.639,64.6478,64.639,64.639,101.0
2017-03-13 13:30:00,73.52,73.52,73.52,73.52,100.0,64.6214,64.6214,64.6214,64.6214,100.0
2017-03-13 13:35:00,73.53,73.53,73.51,73.53,1041.0,64.6302,64.6302,64.6126,64.6302,1041.0
2017-03-13 13:40:00,73.53,73.53,73.52,73.52,18865.0,64.6302,64.6302,64.6214,64.6214,18865.0
2017-03-13 13:45:00,73.52,73.54,73.52,73.54,2132.0,64.6214,64.639,64.6214,64.639,2132.0
2017-03-13 13:50:00,73.54,73.54,73.54,73.54,0.0,64.639,64.639,64.639,64.639,0.0
2017-03-13 13:55:00,73.55,73.55,73.54,73.55,108.0,64.6478,64.6478,64.639,64.6478,108.0
2017-03-13 14:00:00,73.53,73.54,73.53,73.53,15489.0,64.6302,64.639,64.6302,64.6302,15489.0
2017-03-13 14:05:00,73.53,73.53,73.53,73.53,100.0,64.6302,64.6302,64.6302,64.6302,100.0
2017-03-13 14:10:00,73.53,73.53,73.53,73.53,0.0,64.6302,64.6302,64.6302,64.6302,0.0
2017-03-13 14:15:00,73.54,73.54,73.53,73.54,476.0,64.639,64.639,64.6302,64.639,476.0
2017-03-13 14:20:00,73.54,73.54,73.53,73.54,3290.0,64.639,64.639,64.6302,64.639,3290.0
2017-03-13 14:25:00,73.55,73.55,73.55,73.55,150.0,64.6478,64.6478,64.6478,64.6478,150.0
2017-03-13 14:30:00,73.55,73.55,73.55,73.55,0.0,64.6478,64.6478,64.6478,64.6478,0.0
2017-03-13 14:35:00,73.55,73.55,73.55,73.55,0.0,64.6478,64.6478,64.6478,64.6478,0.0
2017-03-13 14:40:00,73.57,73.58,73.57,73.57,897.0,64.6654,64.6742,64.6654,64.6654,897.0
2017-03-13 14:45:00,73.57,73.57,73.57,73.57,0.0,64.6654,64.6654,64.6654,64.6654,0.0
2017-03-13 14:50:00,73.57,73.57,73.57,73.57,0.0,64.6654,64.6654,64.6654,64.6654,0.0
2017-03-13 14:55:00,73.59,73.6,73.58,73.6,792.0,64.683,64.6918,64.6742,64.6918,792.0
2017-03-13 15:00:00,73.6,73.6,73.6,73.6,0.0,64.6918,64.6918,64.6918,64.6918,0.0
2017-03-13 15:05:00,73.62,73.62,73.61,73.62,110.0,64.7093,64.7093,64.7005,64.7093,110.0
2017-03-13 15:10:00,73.62,73.62,73.62,73.62,0.0,64.7093,64.7093,64.7093,64.7093,0.0
2017-03-13 15:15:00,73.61,73.62,73.61,73.61,410.0,64.7005,64.7093,64.7005,64.7005,410.0
2017-03-13 15:20:00,73.61,73.61,73.6,73.61,489.0,64.7005,64.7005,64.6918,64.7005,489.0
2017-03-13 15:25:00,73.61,73.61,73.6,73.6,786.0,64.7005,64.7005,64.6918,64.6918,786.0
2017-03-13 15:30:00,73.61,73.63,73.61,73.62,1225.0,64.7005,64.7181,64.7005,64.7093,1225.0
2017-03-13 15:35:00,73.62,73.62,73.62,73.62,1268.0,64.7093,64.7093,64.7093,64.7093,1268.0
2017-03-13 15:40:00,73.62,73.64,73.61,73.64,1850.0,64.7093,64.7269,64.7005,64.7269,1850.0
2017-03-13 15:45:00,73.67,73.67,73.65,73.65,654.0,64.7533,64.7533,64.7357,64.7357,654.0
2017-03-13 15:50:00,73.65,73.65,73.63,73.63,700.0,64.7357,64.7357,64.7181,64.7181,700.0
2017-03-13 15:55:00,73.63,73.65,73.62,73.64,2433.0,64.7181,64.7357,64.7093,64.7269,2433.0
2017-03-14 09:30:00,73.52,73.57,73.49,73.49,2424.0,64.6214,64.6654,64.5951,64.5951,2424.0
2017-03-14 09:35:00,73.49,73.49,73.49,73.49,0.0,64.5951,64.5951,64.5951,64.5951,0.0
2017-03-14 09:40:00,73.59,73.59,73.58,73.58,501.0,64.683,64.683,64.6742,64.6742,501.0
2017-03-14 09:45:00,73.57,73.57,73.56,73.57,381.0,64.6654,64.6654,64.6566,64.6654,381.0
2017-03-14 09:50:00,73.53,73.53,73.53,73.53,150.0,64.6302,64.6302,64.6302,64.6302,150.0
2017-03-14 09:55:00,73.52,73.54,73.52,73.54,200.0,64.6214,64.639,64.6214,64.639,200.0
2017-03-14 10:00:00,73.51,73.51,73.51,73.51,929.0,64.6126,64.6126,64.6126,64.6126,929.0
2017-03-14 10:05:00,73.51,73.51,73.51,73.51,0.0,64.6126,64.6126,64.6126,64.6126,0.0
2017-03-14 10:10:00,73.49,73.49,73.48,73.49,2271.0,64.5951,64.5951,64.5863,64.5951,2271.0
2017-03-14 10:15:00,73.45,73.45,73.45,73.45,200.0,64.5599,64.5599,64.5599,64.5599,200.0
2017-03-14 10:20:00,73.45,73.45,73.45,73.45,0.0,64.5599,64.5599,64.5599,64.5599,0.0
2017-03-14 10:25:00,73.38,73.4,73.38,73.38,1645.0,64.4984,64.516,64.4984,64.4984,1645.0
2017-03-14 10:30:00,73.37,73.37,73.37,73.37,100.0,64.4896,64.4896,64.4896,64.4896,100.0
2017-03-14 10:35:00,73.41,73.41,73.39,73.39,412.0,64.5247,64.5247,64.5072,64.5072,412.0
2017-03-14 10:40:00,73.35,73.36,73.34,73.34,911.0,64.472,64.4808,64.4632,64.4632,911.0
2017-03-14 10:45:00,73.34,73.35,73.33,73.34,339.0,64.4632,64.472,64.4544,64.4632,339.0
2017-03-14 10:50:00,73.35,73.39,73.35,73.39,1190.0,64.472,64.5072,64.472,64.5072,1190.0
2017-03-14 10:55:00,73.38,73.39,73.38,73.38,583.0,64.4984,64.5072,64.4984,64.4984,583.0
2017-03-14 11:00:00,73.4,73.4,73.4,73.4,240.0,64.516,64.516,64.516,64.516,240.0
2017-03-14 11:05:00,73.39,73.39,73.37,73.38,1730.0,64.5072,64.5072,64.4896,64.4984,1730.0
2017-03-14 11:10:00,73.36,73.36,73.35,73.36,1001.0,64.4808,64.4808,64.472,64.4808,1001.0
2017-03-14 11:15:00,73.44,73.44,73.44,73.44,300.0,64.5511,64.5511,64.5511,64.5511,300.0
2017-03-14 11:20:00,73.44,73.45,73.41,73.42,2642.0,64.5511,64.5599,64.5247,64.5335,2642.0
2017-03-14 11:25:00,73.45,73.47,73.45,73.47,730.0,64.5599,64.5775,64.5599,64.5775,730.0
2017-03-14 11:30:00,73.48,73.5,73.47,73.5,1007.0,64.5863,64.6039,64.5775,64.6039,1007.0
2017-03-14 11:35:00,73.49,73.49,73.49,73.49,100.0,64.5951,64.5951,64.5951,64.5951,100.0
2017-03-14 11:40:00,73.49,73.49,73.49,73.49,0.0,64.5951,64.5951,64.5951,64.5951,0.0
2017-03-14 11:45:00,73.45,73.47,73.45,73.47,791.0,64.5599,64.5775,64.5599,64.5775,791.0
2017-03-14 11:50:00,73.52,73.52,73.51,73.52,111.0,64.6214,64.6214,64.6126,64.6214,111.0
2017-03-14 11:55:00,73.49,73.51,73.49,73.51,699.0,64.5951,64.6126,64.5951,64.6126,699.0
2017-03-14 12:00:00,73.5,73.5,73.5,73.5,138.0,64.6039,64.6039,64.6039,64.6039,138.0
2017-03-14 12:05:00,73.45,73.45,73.44,73.45,114.0,64.5599,64.5599,64.5511,64.5599,114.0
2017-03-14 12:10:00,73.39,73.39,73.38,73.38,2522.0,64.5072,64.5072,64.4984,64.4984,2522.0
2017-03-14 12:15:00,73.35,73.35,73.35,73.35,100.0,64.472,64.472,64.472,64.472,100.0
2017-03-14 12:20:00,73.36,73.36,73.35,73.36,2177.0,64.4808,64.4808,64.472,64.4808,2177.0
2017-03-14 12:25:00,73.38,73.38,73.38,73.38,300.0,64.4984,64.4984,64.4984,64.4984,300.0
2017-03-14 12:30:00,73.39,73.39,73.37,73.38,1650.0,64.5072,64.5072,64.4896,64.4984,1650.0
2017-03-14 12:35:00,73.36,73.36,73.36,73.36,700.0,64.4808,64.4808,64.4808,64.4808,700.0
2017-03-14 12:40:00,73.36,73.36,73.35,73.35,3334.0,64.4808,64.4808,64.472,64.472,3334.0
2017-03-14 12:45:00,73.34,73.34,73.34,73.34,900.0,64.4632,64.4632,64.4632,64.4632,900.0
2017-03-14 12:50:00,73.33,73.34,73.33,73.33,2000.0,64.4544,64.4632,64.4544,64.4544,2000.0
2017-03-14 12:55:00,73.36,73.36,73.33,73.33,6726.0,64.4808,64.4808,64.4544,64.4544,6726.0
2017-03-14 13:00:00,73.35,73.36,73.35,73.35,590.0,64.472,64.4808,64.472,64.472,590.0
2017-03-14 13:05:00,73.37,73.37,73.35,73.35,366.0,64.4896,64.4896,64.472,64.472,366.0
2017-03-14 13:10:00,73.34,73.42,73.34,73.42,850.0,64.4632,64.5335,64.4632,64.5335,850.0
2017-03-14 13:15:00,73.41,73.41,73.4,73.4,28671.0,64.5247,64.5247,64.516,64.516,28671.0
2017-03-14 13:20:00,73.4,73.4,73.38,73.4,1902.0,64.516,64.516,64.4984,64.516,1902.0
2017-03-14 13:25:00,73.42,73.44,73.42,73.44,521.0,64.5335,64.5511,64.5335,64.5511,521.0
2017-03-14 13:30:00,73.42,73.43,73.42,73.43,200.0,64.5335,64.5423,64.5335,64.5423,200.0
2017-03-14 13:35:00,73.42,73.42,73.41,73.42,473.0,64.5335,64.5335,64.5247,64.5335,473.0
2017-03-14 13:40:00,73.42,73.43,73.4,73.4,27817.0,64.5335,64.5423,64.516,64.516,27817.0
2017-03-14 13:45:00,73.4,73.41,73.4,73.41,300.0,64.516,64.5247,64.516,64.5247,300.0
2017-03-14 13:50:00,73.42,73.43,73.4,73.4,810.0,64.5335,64.5423,64.516,64.516,810.0
2017-03-14 13:55:00,73.4,73.4,73.39,73.4,410.0,64.516,64.516,64.5072,64.516,410.0
2017-03-14 14:00:00,73.4,73.42,73.4,73.41,8453.0,64.516,64.5335,64.516,64.5247,8453.0
2017-03-14 14:05:00,73.42,73.43,73.42,73.42,179.0,64.5335,64.5423,64.5335,64.5335,179.0
2017-03-14 14:10:00,73.39,73.4,73.39,73.39,934.0,64.5072,64.516,64.5072,64.5072,934.0
2017-03-14 14:15:00,73.4,73.4,73.38,73.39,1788.0,64.516,64.516,64.4984,64.5072,1788.0
2017-03-14 14:20:00,73.39,73.39,73.39,73.39,100.0,64.5072,64.5072,64.5072,64.5072,100.0
2017-03-14 14:25:00,73.4,73.41,73.4,73.41,477.0,64.516,64.5247,64.516,64.5247,477.0
2017-03-14 14:30:00,73.41,73.43,73.41,73.43,664.0,64.5247,64.5423,64.5247,64.5423,664.0
2017-03-14 14:35:00,73.44,73.45,73.44,73.45,400.0,64.5511,64.5599,64.5511,64.5599,400.0
2017-03-14 14:40:00,73.44,73.44,73.42,73.43,5473.0,64.5511,64.5511,64.5335,64.5423,5473.0
2017-03-14 14:45:00,73.42,73.42,73.42,73.42,600.0,64.5335,64.5335,64.5335,64.5335,600.0
2017-03-14 14:50:00,73.39,73.39,73.39,73.39,100.0,64.5072,64.5072,64.5072,64.5072,100.0
2017-03-14 14:55:00,73.38,73.39,73.37,73.38,1965.0,64.4984,64.5072,64.4896,64.4984,1965.0
2017-03-14 15:00:00,73.38,73.41,73.38,73.41,749.0,64.4984,64.5247,64.4984,64.5247,749.0
2017-03-14 15:05:00,73.41,73.43,73.41,73.42,2376.0,64.5247,64.5423,64.5247,64.5335,2376.0
2017-03-14 15:10:00,73.42,73.42,73.42,73.42,200.0,64.5335,64.5335,64.5335,64.5335,200.0
2017-03-14 15:15:00,73.42,73.43,73.42,73.43,878.0,64.5335,64.5423,64.5335,64.5423,878.0
2017-03-14 15:20:00,73.43,73.43,73.43,73.43,249.0,64.5423,64.5423,64.5423,64.5423,249.0
2017-03-14 15:25:00,73.44,73.46,73.44,73.46,669.0,64.5511,64.5687,64.5511,64.5687,669.0
2017-03-14 15:30:00,73.45,73.46,73.43,73.43,4600.0,64.5599,64.5687,64.5423,64.5423,4600.0
2017-03-14 15:35:00,73.44,73.44,73.42,73.42,327.0,64.5511,64.5511,64.5335,64.5335,327.0
2017-03-14 15:40:00,73.4,73.44,73.4,73.42,8814.0,64.516,64.5511,64.516,64.5335,8814.0
2017-03-14 15:45:00,73.41,73.43,73.41,73.42,2320.0,64.5247,64.5423,64.5247,64.5335,2320.0
2017-03-14 15:50:00,73.43,73.43,73.4,73.41,3139.0,64.5423,64.5423,64.516,64.5247,3139.0
2017-03-14 15:55:00,73.4,73.41,73.4,73.41,2341.0,64.516,64.5247,64.516,64.5247,2341.0
2017-03-15 09:30:00,73.61,73.86,73.61,73.62,1221.0,64.7005,64.9203,64.7005,64.7093,1221.0
2017-03-15 09:35:00,73.62,73.62,73.62,73.62,0.0,64.7093,64.7093,64.7093,64.7093,0.0
2017-03-15 09:40:00,73.62,73.62,73.62,73.62,0.0,64.7093,64.7093,64.7093,64.7093,0.0
2017-03-15 09:45:00,73.63,73.63,73.63,73.63,432.0,64.7181,64.7181,64.7181,64.7181,432.0
2017-03-15 09:50:00,73.67,73.67,73.67,73.67,100.0,64.7533,64.7533,64.7533,64.7533,100.0
2017-03-15 09:55:00,73.67,73.67,73.67,73.67,0.0,64.7533,64.7533,64.7533,64.7533,0.0
2017-03-15 10:00:00,73.67,73.67,73.67,73.67,0.0,64.7533,64.7533,64.7533,64.7533,0.0
2017-03-15 10:05:00,73.67,73.67,73.67,73.67,0.0,64.7533,64.7533,64.7533,64.7533,0.0
2017-03-15 10:10:00,73.67,73.67,73.67,73.67,0.0,64.7533,64.7533,64.7533,64.7533,0.0
2017-03-15 10:15:00,73.67,73.67,73.67,73.67,0.0,64.7533,64.7533,64.7533,64.7533,0.0
2017-03-15 10:20:00,73.65,73.67,73.65,73.67,22025.0,64.7357,64.7533,64.7357,64.7533,22025.0
2017-03-15 10:25:00,73.67,73.67,73.66,73.67,854.0,64.7533,64.7533,64.7445,64.7533,854.0
2017-03-15 10:30:00,73.7,73.7,73.67,73.68,624.0,64.7796,64.7796,64.7533,64.7621,624.0
2017-03-15 10:35:00,73.68,73.68,73.68,73.68,0.0,64.7621,64.7621,64.7621,64.7621,0.0
2017-03-15 10:40:00,73.66,73.66,73.66,73.66,400.0,64.7445,64.7445,64.7445,64.7445,400.0
2017-03-15 10:45:00,73.63,73.64,73.63,73.63,108.0,64.7181,64.7269,64.7181,64.7181,108.0
2017-03-15 10:50:00,73.62,73.63,73.61,73.62,275.0,64.7093,64.7181,64.7005,64.7093,275.0
2017-03-15 10:55:00,73.6,73.63,73.6,73.62,1369.0,64.6918,64.7181,64.6918,64.7093,1369.0
2017-03-15 11:00:00,73.62,73.62,73.62,73.62,0.0,64.7093,64.7093,64.7093,64.7093,0.0
2017-03-15 11:05:00,73.65,73.65,73.63,73.63,1036.0,64.7357,64.7357,64.7181,64.7181,1036.0
2017-03-15 11:10:00,73.63,73.63,73.63,73.63,0.0,64.7181,64.7181,64.7181,64.7181,0.0
2017-03-15 11:15:00,73.64,73.64,73.63,73.64,100.0,64.7269,64.7269,64.7181,64.7269,100.0
2017-03-15 11:20:00,73.64,73.64,73.64,73.64,0.0,64.7269,64.7269,64.7269,64.7269,0.0
2017-03-15 11:25:00,73.65,73.65,73.64,73.64,296.0,64.7357,64.7357,64.7269,64.7269,296.0
2017-03-15 11:30:00,73.64,73.64,73.64,73.64,0.0,64.7269,64.7269,64.7269,64.7269,0.0
2017-03-15 11:35:00,73.64,73.64,73.64,73.64,0.0,64.7269,64.7269,64.7269,64.7269,0.0
2017-03-15 11:40:00,73.65,73.65,73.65,73.65,200.0,64.7357,64.7357,64.7357,64.7357,200.0
2017-03-15 11:45:00,73.65,73.65,73.65,73.65,0.0,64.7357,64.7357,64.7357,64.7357,0.0
2017-03-15 11:50:00,73.65,73.65,73.65,73.65,0.0,64.7357,64.7357,64.7357,64.7357,0.0
2017-03-15 11:55:00,73.65,73.65,73.65,73.65,0.0,64.7357,64.7357,64.7357,64.7357,0.0
2017-03-15 12:00:00,73.67,73.67,73.66,73.67,798.0,64.7533,64.7533,64.7445,64.7533,798.0
2017-03-15 12:05:00,73.66,73.66,73.66,73.66,200.0,64.7445,64.7445,64.7445,64.7445,200.0
2017-03-15 12:10:00,73.67,73.68,73.66,73.66,14922.0,64.7533,64.7621,64.7445,64.7445,14922.0
2017-03-15 12:15:00,73.66,73.66,73.66,73.66,0.0,64.7445,64.7445,64.7445,64.7445,0.0
2017-03-15 12:20:00,73.68,73.68,73.68,73.68,200.0,64.7621,64.7621,64.7621,64.7621,200.0
2017-03-15 12:25:00,73.68,73.68,73.68,73.68,0.0,64.7621,64.7621,64.7621,64.7621,0.0
2017-03-15 12:30:00,73.67,73.68,73.67,73.68,202.0,64.7533,64.7621,64.7533,64.7621,202.0
2017-03-15 12:35:00,73.68,73.68,73.68,73.68,0.0,64.7621,64.7621,64.7621,64.7621,0.0
2017-03-15 12:40:00,73.74,73.75,73.74,73.75,200.0,64.8148,64.8236,64.8148,64.8236,200.0
2017-03-15 12:45:00,73.75,73.75,73.75,73.75,0.0,64.8236,64.8236,64.8236,64.8236,0.0
2017-03-15 12:50:00,73.75,73.75,73.75,73.75,0.0,64.8236,64.8236,64.8236,64.8236,0.0
2017-03-15 12:55:00,73.75,73.77,73.75,73.76,7041.0,64.8236,64.8412,64.8236,64.8324,7041.0
2017-03-15 13:00:00,73.76,73.76,73.75,73.75,362.0,64.8324,64.8324,64.8236,64.8236,362.0
2017-03-15 13:05:00,73.74,73.75,73.74,73.74,401.0,64.8148,64.8236,64.8148,64.8148,401.0
2017-03-15 13:10:00,73.74,73.74,73.73,73.74,102.0,64.8148,64.8148,64.806,64.8148,102.0
2017-03-15 13:15:00,73.7,73.7,73.7,73.7,100.0,64.7796,64.7796,64.7796,64.7796,100.0
2017-03-15 13:20:00,73.69,73.7,73.69,73.69,100.0,64.7709,64.7796,64.7709,64.7709,100.0
2017-03-15 13:25:00,73.67,73.69,73.66,73.68,365.0,64.7533,64.7709,64.7445,64.7621,365.0
2017-03-15 13:30:00,73.67,73.68,73.67,73.67,579.0,64.7533,64.7621,64.7533,64.7533,579.0
2017-03-15 13:35:00,73.69,73.7,73.68,73.7,4108.0,64.7709,64.7796,64.7621,64.7796,4108.0
2017-03-15 13:40:00,73.69,73.7,73.69,73.7,303.0,64.7709,64.7796,64.7709,64.7796,303.0
2017-03-15 13:45:00,73.7,73.7,73.7,73.7,0.0,64.7796,64.7796,64.7796,64.7796,0.0
2017-03-15 13:50:00,73.69,73.7,73.68,73.68,7952.0,64.7709,64.7796,64.7621,64.7621,7952.0
2017-03-15 13:55:00,73.68,73.68,73.68,73.68,200.0,64.7621,64.7621,64.7621,64.7621,200.0
2017-03-15 14:00:00,73.7,73.92,73.7,73.92,2005.0,64.7796,64.973,64.7796,64.973,2005.0
2017-03-15 14:05:00,73.92,74.0,73.9,73.9,4312.0,64.973,65.0433,64.9554,64.9554,4312.0
2017-03-15 14:10:00,73.9,73.9,73.9,73.9,0.0,64.9554,64.9554,64.9554,64.9554,0.0
2017-03-15 14:15:00,73.9,73.9,73.9,73.9,0.0,64.9554,64.9554,64.9554,64.9554,0.0
2017-03-15 14:20:00,73.92,73.92,73.91,73.91,557.0,64.973,64.973,64.9642,64.9642,557.0
2017-03-15 14:25:00,73.96,73.96,73.95,73.96,1080.0,65.0082,65.0082,64.9994,65.0082,1080.0
2017-03-15 14:30:00,73.84,73.85,73.84,73.84,100.0,64.9027,64.9115,64.9027,64.9027,100.0
2017-03-15 14:35:00,73.87,73.87,73.86,73.87,5690.0,64.9291,64.9291,64.9203,64.9291,5690.0
2017-03-15 14:40:00,73.93,73.93,73.93,73.93,200.0,64.9818,64.9818,64.9818,64.9818,200.0
2017-03-15 14:45:00,73.96,74.04,73.96,74.04,1040.0,65.0082,65.0785,65.0082,65.0785,1040.0
2017-03-15 14:50:00,74.05,74.08,74.04,74.07,592.0,65.0873,65.1137,65.0785,65.1049,592.0
2017-03-15 14:55:00,74.08,74.08,74.01,74.04,920.0,65.1137,65.1137,65.0521,65.0785,920.0
2017-03-15 15:00:00,74.06,74.07,74.05,74.05,300.0,65.0961,65.1049,65.0873,65.0873,300.0
2017-03-15 15:05:00,74.08,74.08,74.07,74.07,200.0,65.1137,65.1137,65.1049,65.1049,200.0
2017-03-15 15:10:00,74.08,74.14,74.07,74.14,1474.0,65.1137,65.1664,65.1049,65.1664,1474.0
2017-03-15 15:15:00,74.14,74.14,74.14,74.14,100.0,65.1664,65.1664,65.1664,65.1664,100.0
2017-03-15 15:20:00,74.11,74.11,74.11,74.11,300.0,65.14,65.14,65.14,65.14,300.0
2017-03-15 15:25:00,74.13,74.15,74.12,74.14,2100.0,65.1576,65.1752,65.1488,65.1664,2100.0
2017-03-15 15:30:00,74.19,74.22,74.19,74.22,770.0,65.2103,65.2367,65.2103,65.2367,770.0
2017-03-15 15:35:00,74.21,74.22,74.21,74.21,100.0,65.2279,65.2367,65.2279,65.2279,100.0
2017-03-15 15:40:00,74.19,74.19,74.18,74.19,10271.0,65.2103,65.2103,65.2015,65.2103,10271.0
2017-03-15 15:45:00,74.15,74.17,74.08,74.08,1271.0,65.1752,65.1928,65.1137,65.1137,1271.0
2017-03-15 15:50:00,74.12,74.13,74.1,74.13,6975.0,65.1488,65.1576,65.1312,65.1576,6975.0
2017-03-15 15:55:00,74.13,74.13,74.06,74.07,2417.0,65.1576,65.1576,65.0961,65.1049,2417.0
2017-03-16 09:30:00,74.13,74.22,74.1,74.1,3965.0,65.1576,65.2367,65.1312,65.1312,3965.0
2017-03-16 09:35:00,74.08,74.09,74.06,74.06,1035.0,65.1137,65.1224,65.0961,65.0961,1035.0
2017-03-16 09:40:00,74.07,74.09,74.07,74.09,400.0,65.1049,65.1224,65.1049,65.1224,400.0
2017-03-16 09:45:00,74.09,74.09,74.09,74.09,0.0,65.1224,65.1224,65.1224,65.1224,0.0
2017-03-16 09:50:00,74.09,74.09,74.09,74.09,100.0,65.1224,65.1224,65.1224,65.1224,100.0
2017-03-16 09:55:00,74.09,74.09,74.09,74.09,0.0,65.1224,65.1224,65.1224,65.1224,0.0
2017-03-16 10:00:00,74.09,74.1,74.09,74.1,373.0,65.1224,65.1312,65.1224,65.1312,373.0
2017-03-16 10:05:00,74.1,74.1,74.1,74.1,100.0,65.1312,65.1312,65.1312,65.1312,100.0
2017-03-16 10:10:00,74.05,74.05,73.95,73.95,2796.0,65.0873,65.0873,64.9994,64.9994,2796.0
2017-03-16 10:15:00,73.98,73.99,73.97,73.97,529.0,65.0258,65.0345,65.017,65.017,529.0
2017-03-16 10:20:00,73.91,73.91,73.91,73.91,300.0,64.9642,64.9642,64.9642,64.9642,300.0
2017-03-16 10:25:00,73.95,73.95,73.94,73.95,3690.0,64.9994,64.9994,64.9906,64.9994,3690.0
2017-03-16 10:30:00,73.95,73.95,73.94,73.94,300.0,64.9994,64.9994,64.9906,64.9906,300.0
2017-03-16 10:35:00,73.97,73.97,73.91,73.91,1149.0,65.017,65.017,64.9642,64.9642,1149.0
2017-03-16 10:40:00,73.92,73.92,73.92,73.92,100.0,64.973,64.973,64.973,64.973,100.0
2017-03-16 10:45:00,73.92,73.92,73.92,73.92,0.0,64.973,64.973,64.973,64.973,0.0
2017-03-16 10:50:00,73.95,73.96,73.94,73.96,1470.0,64.9994,65.0082,64.9906,65.0082,1470.0
2017-03-16 10:55:00,73.95,73.95,73.92,73.93,500.0,64.9994,64.9994,64.973,64.9818,500.0
2017-03-16 11:00:00,73.85,73.85,73.85,73.85,1900.0,64.9115,64.9115,64.9115,64.9115,1900.0
2017-03-16 11:05:00,73.85,73.85,73.84,73.85,509.0,64.9115,64.9115,64.9027,64.9115,509.0
2017-03-16 11:10:00,73.87,73.88,73.86,73.86,477.0,64.9291,64.9379,64.9203,64.9203,477.0
2017-03-16 11:15:00,73.85,73.87,73.82,73.82,41245.0,64.9115,64.9291,64.8851,64.8851,41245.0
2017-03-16 11:20:00,73.83,73.84,73.83,73.84,347.0,64.8939,64.9027,64.8939,64.9027,347.0
2017-03-16 11:25:00,73.83,73.83,73.83,73.83,164.0,64.8939,64.8939,64.8939,64.8939,164.0
2017-03-16 11:30:00,73.85,73.85,73.83,73.83,4839.0,64.9115,64.9115,64.8939,64.8939,4839.0
2017-03-16 11:35:00,73.83,73.83,73.8,73.81,2115.0,64.8939,64.8939,64.8675,64.8763,2115.0
2017-03-16 11:40:00,73.83,73.83,73.81,73.81,12620.0,64.8939,64.8939,64.8763,64.8763,12620.0
2017-03-16 11:45:00,73.84,73.84,73.84,73.84,200.0,64.9027,64.9027,64.9027,64.9027,200.0
2017-03-16 11:50:00,73.83,73.86,73.83,73.86,300.0,64.8939,64.9203,64.8939,64.9203,300.0
2017-03-16 11:55:00,73.86,73.87,73.85,73.85,782.0,64.9203,64.9291,64.9115,64.9115,782.0
2017-03-16 12:00:00,73.87,73.87,73.87,73.87,200.0,64.9291,64.9291,64.9291,64.9291,200.0
2017-03-16 12:05:00,73.86,73.87,73.84,73.87,1927.0,64.9203,64.9291,64.9027,64.9291,1927.0
2017-03-16 12:10:00,73.87,73.88,73.87,73.88,685.0,64.9291,64.9379,64.9291,64.9379,685.0
2017-03-16 12:15:00,73.9,73.9,73.89,73.9,2412.0,64.9554,64.9554,64.9466,64.9554,2412.0
2017-03-16 12:20:00,73.9,73.9,73.89,73.89,634.0,64.9554,64.9554,64.9466,64.9466,634.0
2017-03-16 12:25:00,73.92,73.92,73.91,73.92,1459.0,64.973,64.973,64.9642,64.973,1459.0
2017-03-16 12:30:00,73.93,73.93,73.92,73.92,5178.0,64.9818,64.9818,64.973,64.973,5178.0
2017-03-16 12:35:00,73.93,73.93,73.92,73.92,1577.0,64.9818,64.9818,64.973,64.973,1577.0
2017-03-16 12:40:00,73.9,73.95,73.9,73.94,10847.0,64.9554,64.9994,64.9554,64.9906,10847.0
2017-03-16 12:45:00,73.94,73.97,73.93,73.94,1368.0,64.9906,65.017,64.9818,64.9906,1368.0
2017-03-16 12:50:00,73.94,73.95,73.94,73.94,509.0,64.9906,64.9994,64.9906,64.9906,509.0
2017-03-16 12:55:00,73.94,73.95,73.94,73.95,1325.0,64.9906,64.9994,64.9906,64.9994,1325.0
2017-03-16 13:00:00,73.94,73.94,73.93,73.94,1100.0,64.9906,64.9906,64.9818,64.9906,1100.0
2017-03-16 13:05:00,73.94,73.94,73.92,73.93,3862.0,64.9906,64.9906,64.973,64.9818,3862.0
2017-03-16 13:10:00,73.91,73.91,73.9,73.9,2116.0,64.9642,64.9642,64.9554,64.9554,2116.0
2017-03-16 13:15:00,73.91,73.92,73.9,73.9,303.0,64.9642,64.973,64.9554,64.9554,303.0
2017-03-16 13:20:00,73.89,73.89,73.87,73.89,7640.0,64.9466,64.9466,64.9291,64.9466,7640.0
2017-03-16 13:25:00,73.88,73.89,73.86,73.86,2002.0,64.9379,64.9466,64.9203,64.9203,2002.0
2017-03-16 13:30:00,73.87,73.89,73.86,73.89,800.0,64.9291,64.9466,64.9203,64.9466,800.0
2017-03-16 13:35:00,73.89,73.89,73.88,73.88,337.0,64.9466,64.9466,64.9379,64.9379,337.0
2017-03-16 13:40:00,73.88,73.89,73.88,73.89,200.0,64.9379,64.9466,64.9379,64.9466,200.0
2017-03-16 13:45:00,73.92,73.92,73.91,73.92,5333.0,64.973,64.973,64.9642,64.973,5333.0
2017-03-16 13:50:00,73.94,73.94,73.94,73.94,100.0,64.9906,64.9906,64.9906,64.9906,100.0
2017-03-16 13:55:00,73.93,73.93,73.91,73.91,2350.0,64.9818,64.9818,64.9642,64.9642,2350.0
2017-03-16 14:00:00,73.91,73.91,73.9,73.91,1006.0,64.9642,64.9642,64.9554,64.9642,1006.0
2017-03-16 14:05:00,73.9,73.92,73.9,73.91,4880.0,64.9554,64.973,64.9554,64.9642,4880.0
2017-03-16 14:10:00,73.92,73.92,73.92,73.92,800.0,64.973,64.973,64.973,64.973,800.0
2017-03-16 14:15:00,73.93,73.93,73.92,73.93,1022.0,64.9818,64.9818,64.973,64.9818,1022.0
2017-03-16 14:20:00,73.92,73.93,73.92,73.92,1630.0,64.973,64.9818,64.973,64.973,1630.0
2017-03-16 14:25:00,73.93,73.93,73.93,73.93,100.0,64.9818,64.9818,64.9818,64.9818,100.0
2017-03-16 14:30:00,73.93,73.94,73.93,73.93,175.0,64.9818,64.9906,64.9818,64.9818,175.0
2017-03-16 14:35:00,73.94,73.94,73.94,73.94,560.0,64.9906,64.9906,64.9906,64.9906,560.0
2017-03-16 14:40:00,73.94,73.94,73.94,73.94,730.0,64.9906,64.9906,64.9906,64.9906,730.0
2017-03-16 14:45:00,73.83,73.84,73.83,73.83,4807.0,64.8939,64.9027,64.8939,64.8939,4807.0
2017-03-16 14:50:00,73.84,73.84,73.83,73.84,693.0,64.9027,64.9027,64.8939,64.9027,693.0
2017-03-16 14:55:00,73.83,73.83,73.83,73.83,200.0,64.8939,64.8939,64.8939,64.8939,200.0
2017-03-16 15:00:00,73.83,73.83,73.79,73.81,2400.0,64.8939,64.8939,64.8588,64.8763,2400.0
2017-03-16 15:05:00,73.82,73.83,73.81,73.83,3449.0,64.8851,64.8939,64.8763,64.8939,3449.0
2017-03-16 15:10:00,73.83,73.83,73.82,73.83,269.0,64.8939,64.8939,64.8851,64.8939,269.0
2017-03-16 15:15:00,73.84,73.88,73.84,73.87,446.0,64.9027,64.9379,64.9027,64.9291,446.0
2017-03-16 15:20:00,73.9,73.9,73.89,73.9,216.0,64.9554,64.9554,64.9466,64.9554,216.0
2017-03-16 15:25:00,73.89,73.89,73.88,73.88,300.0,64.9466,64.9466,64.9379,64.9379,300.0
2017-03-16 15:30:00,73.86,73.87,73.85,73.85,1604.0,64.9203,64.9291,64.9115,64.9115,1604.0
2017-03-16 15:35:00,73.87,73.89,73.87,73.89,548.0,64.9291,64.9466,64.9291,64.9466,548.0
2017-03-16 15:40:00,73.89,73.9,73.88,73.88,1798.0,64.9466,64.9554,64.9379,64.9379,1798.0
2017-03-16 15:45:00,73.89,73.89,73.88,73.88,486.0,64.9466,64.9466,64.9379,64.9379,486.0
2017-03-16 15:50:00,73.88,73.88,73.85,73.86,1269.0,64.9379,64.9379,64.9115,64.9203,1269.0
2017-03-16 15:55:00,73.88,73.93,73.87,73.93,3600.0,64.9379,64.9818,64.9291,64.9818,3600.0
2017-03-17 09:30:00,74.03,74.21,74.03,74.17,1635.0,65.0697,65.2279,65.0697,65.1928,1635.0
2017-03-17 09:35:00,73.97,73.97,73.95,73.95,300.0,65.017,65.017,64.9994,64.9994,300.0
2017-03-17 09:40:00,73.97,73.97,73.97,73.97,100.0,65.017,65.017,65.017,65.017,100.0
2017-03-17 09:45:00,73.98,73.98,73.96,73.96,1098.0,65.0258,65.0258,65.0082,65.0082,1098.0
2017-03-17 09:50:00,74.05,74.05,74.05,74.05,231.0,65.0873,65.0873,65.0873,65.0873,231.0
2017-03-17 09:55:00,74.03,74.04,74.03,74.03,236.0,65.0697,65.0785,65.0697,65.0697,236.0
2017-03-17 10:00:00,74.0,74.0,74.0,74.0,100.0,65.0433,65.0433,65.0433,65.0433,100.0
2017-03-17 10:05:00,74.02,74.02,74.02,74.02,199.0,65.0609,65.0609,65.0609,65.0609,199.0
2017-03-17 10:10:00,74.03,74.03,74.01,74.01,200.0,65.0697,65.0697,65.0521,65.0521,200.0
2017-03-17 10:15:00,74.01,74.01,74.01,74.01,0.0,65.0521,65.0521,65.0521,65.0521,0.0
2017-03-17 10:20:00,73.99,73.99,73.99,73.99,394.0,65.0345,65.0345,65.0345,65.0345,394.0
2017-03-17 10:25:00,73.98,74.0,73.98,73.98,762.0,65.0258,65.0433,65.0258,65.0258,762.0
2017-03-17 10:30:00,74.02,74.03,74.01,74.03,3077.0,65.0609,65.0697,65.0521,65.0697,3077.0
2017-03-17 10:35:00,74.0,74.01,73.98,73.98,4663.0,65.0433,65.0521,65.0258,65.0258,4663.0
2017-03-17 10:40:00,73.97,73.99,73.97,73.97,2315.0,65.017,65.0345,65.017,65.017,2315.0
2017-03-17 10:45:00,73.98,73.99,73.97,73.98,661.0,65.0258,65.0345,65.017,65.0258,661.0
2017-03-17 10:50:00,74.0,74.01,73.97,73.97,1399.0,65.0433,65.0521,65.017,65.017,1399.0
2017-03-17 10:55:00,73.98,73.98,73.97,73.98,509.0,65.0258,65.0258,65.017,65.0258,509.0
2017-03-17 11:00:00,73.97,73.97,73.94,73.95,2004.0,65.017,65.017,64.9906,64.9994,2004.0
2017-03-17 11:05:00,73.95,73.96,73.94,73.95,1343.0,64.9994,65.0082,64.9906,64.9994,1343.0
2017-03-17 11:10:00,73.97,73.97,73.96,73.97,443.0,65.017,65.017,65.0082,65.017,443.0
2017-03-17 11:15:00,73.96,73.98,73.95,73.97,965.0,65.0082,65.0258,64.9994,65.017,965.0
2017-03-17 11:20:00,73.98,73.99,73.97,73.97,246.0,65.0258,65.0345,65.017,65.017,246.0
2017-03-17 11:25:00,73.98,73.99,73.97,73.98,607.0,65.0258,65.0345,65.017,65.0258,607.0
2017-03-17 11:30:00,73.98,73.98,73.96,73.96,786.0,65.0258,65.0258,65.0082,65.0082,786.0
2017-03-17 11:35:00,73.96,73.96,73.96,73.96,0.0,65.0082,65.0082,65.0082,65.0082,0.0
2017-03-17 11:40:00,73.93,73.96,73.93,73.96,307.0,64.9818,65.0082,64.9818,65.0082,307.0
2017-03-17 11:45:00,73.98,73.98,73.97,73.97,1536.0,65.0258,65.0258,65.017,65.017,1536.0
2017-03-17 11:50:00,73.98,73.98,73.97,73.97,670.0,65.0258,65.0258,65.017,65.017,670.0
2017-03-17 11:55:00,73.97,73.97,73.97,73.97,0.0,65.017,65.017,65.017,65.017,0.0
2017-03-17 12:00:00,73.97,73.97,73.97,73.97,0.0,65.017,65.017,65.017,65.017,0.0
2017-03-17 12:05:00,73.99,73.99,73.98,73.99,539.0,65.0345,65.0345,65.0258,65.0345,539.0
2017-03-17 12:10:00,74.0,74.0,73.99,74.0,177.0,65.0433,65.0433,65.0345,65.0433,177.0
2017-03-17 12:15:00,73.99,73.99,73.99,73.99,100.0,65.0345,65.0345,65.0345,65.0345,100.0
2017-03-17 12:20:00,74.0,74.01,74.0,74.0,120.0,65.0433,65.0521,65.0433,65.0433,120.0
2017-03-17 12:25:00,74.0,74.0,74.0,74.0,0.0,65.0433,65.0433,65.0433,65.0433,0.0
2017-03-17 12:30:00,74.01,74.01,74.0,74.01,803.0,65.0521,65.0521,65.0433,65.0521,803.0
2017-03-17 12:35:00,74.01,74.01,74.01,74.01,606.0,65.0521,65.0521,65.0521,65.0521,606.0
2017-03-17 12:40:00,74.01,74.01,74.01,74.01,0.0,65.0521,65.0521,65.0521,65.0521,0.0
2017-03-17 12:45:00,74.02,74.03,74.02,74.02,260.0,65.0609,65.0697,65.0609,65.0609,260.0
2017-03-17 12:50:00,74.01,74.02,74.01,74.01,718.0,65.0521,65.0609,65.0521,65.0521,718.0
2017-03-17 12:55:00,74.01,74.01,74.01,74.01,0.0,65.0521,65.0521,65.0521,65.0521,0.0
2017-03-17 13:00:00,74.02,74.03,74.02,74.03,763.0,65.0609,65.0697,65.0609,65.0697,763.0
2017-03-17 13:05:00,74.04,74.04,74.03,74.04,545.0,65.0785,65.0785,65.0697,65.0785,545.0
2017-03-17 13:10:00,74.04,74.04,74.04,74.04,120.0,65.0785,65.0785,65.0785,65.0785,120.0
2017-03-17 13:15:00,74.07,74.07,74.06,74.07,297.0,65.1049,65.1049,65.0961,65.1049,297.0
2017-03-17 13:20:00,74.06,74.07,74.06,74.06,2375.0,65.0961,65.1049,65.0961,65.0961,2375.0
2017-03-17 13:25:00,74.08,74.08,74.07,74.08,200.0,65.1137,65.1137,65.1049,65.1137,200.0
2017-03-17 13:30:00,74.09,74.09,74.09,74.09,100.0,65.1224,65.1224,65.1224,65.1224,100.0
2017-03-17 13:35:00,74.1,74.11,74.09,74.1,3053.0,65.1312,65.14,65.1224,65.1312,3053.0
2017-03-17 13:40:00,74.09,74.09,74.09,74.09,200.0,65.1224,65.1224,65.1224,65.1224,200.0
2017-03-17 13:45:00,74.08,74.08,74.07,74.08,200.0,65.1137,65.1137,65.1049,65.1137,200.0
2017-03-17 13:50:00,74.08,74.08,74.08,74.08,0.0,65.1137,65.1137,65.1137,65.1137,0.0
2017-03-17 13:55:00,74.09,74.1,74.09,74.09,100.0,65.1224,65.1312,65.1224,65.1224,100.0
2017-03-17 14:00:00,74.09,74.09,74.09,74.09,0.0,65.1224,65.1224,65.1224,65.1224,0.0
2017-03-17 14:05:00,74.11,74.14,74.11,74.14,1108.0,65.14,65.1664,65.14,65.1664,1108.0
2017-03-17 14:10:00,74.17,74.17,74.16,74.17,172.0,65.1928,65.1928,65.184,65.1928,172.0
2017-03-17 14:15:00,74.17,74.17,74.16,74.16,200.0,65.1928,65.1928,65.184,65.184,200.0
2017-03-17 14:20:00,74.16,74.16,74.16,74.16,0.0,65.184,65.184,65.184,65.184,0.0
2017-03-17 14:25:00,74.15,74.16,74.15,74.16,719.0,65.1752,65.184,65.1752,65.184,719.0
2017-03-17 14:30:00,74.13,74.14,74.13,74.14,596.0,65.1576,65.1664,65.1576,65.1664,596.0
2017-03-17 14:35:00,74.13,74.14,74.12,74.13,1762.0,65.1576,65.1664,65.1488,65.1576,1762.0
2017-03-17 14:40:00,74.13,74.13,74.13,74.13,0.0,65.1576,65.1576,65.1576,65.1576,0.0
2017-03-17 14:45:00,74.14,74.14,74.14,74.14,200.0,65.1664,65.1664,65.1664,65.1664,200.0
2017-03-17 14:50:00,74.11,74.11,74.11,74.11,547.0,65.14,65.14,65.14,65.14,547.0
2017-03-17 14:55:00,74.11,74.11,74.11,74.11,0.0,65.14,65.14,65.14,65.14,0.0
2017-03-17 15:00:00,74.11,74.11,74.11,74.11,0.0,65.14,65.14,65.14,65.14,0.0
2017-03-17 15:05:00,74.12,74.12,74.11,74.12,1180.0,65.1488,65.1488,65.14,65.1488,1180.0
2017-03-17 15:10:00,74.11,74.11,74.09,74.09,410.0,65.14,65.14,65.1224,65.1224,410.0
2017-03-17 15:15:00,74.09,74.09,74.09,74.09,0.0,65.1224,65.1224,65.1224,65.1224,0.0
2017-03-17 15:20:00,74.07,74.08,74.06,74.06,1586.0,65.1049,65.1137,65.0961,65.0961,1586.0
2017-03-17 15:25:00,74.06,74.07,74.04,74.04,2998.0,65.0961,65.1049,65.0785,65.0785,2998.0
2017-03-17 15:30:00,74.03,74.03,74.01,74.01,254.0,65.0697,65.0697,65.0521,65.0521,254.0
2017-03-17 15:35:00,74.0,74.01,73.99,74.0,1019.0,65.0433,65.0521,65.0345,65.0433,1019.0
2017-03-17 15:40:00,74.0,74.0,74.0,74.0,0.0,65.0433,65.0433,65.0433,65.0433,0.0
2017-03-17 15:45:00,74.0,74.0,73.98,73.99,867.0,65.0433,65.0433,65.0258,65.0345,867.0
2017-03-17 15:50:00,74.04,74.04,74.01,74.01,672.0,65.0785,65.0785,65.0521,65.0521,672.0
2017-03-17 15:55:00,74.01,74.01,73.94,73.94,2521.0,65.0521,65.0521,64.9906,64.9906,2521.0
2017-03-20 09:30:00,73.95,73.95,73.92,73.92,1362.0,64.9994,64.9994,64.973,64.973,1362.0
2017-03-20 09:35:00,73.88,73.88,73.86,73.86,926.0,64.9379,64.9379,64.9203,64.9203,926.0
2017-03-20 09:40:00,73.88,73.88,73.88,73.88,100.0,64.9379,64.9379,64.9379,64.9379,100.0
2017-03-20 09:45:00,73.84,73.85,73.84,73.84,885.0,64.9027,64.9115,64.9027,64.9027,885.0
2017-03-20 09:50:00,73.83,73.83,73.83,73.83,100.0,64.8939,64.8939,64.8939,64.8939,100.0
2017-03-20 09:55:00,73.83,73.83,73.83,73.83,0.0,64.8939,64.8939,64.8939,64.8939,0.0
2017-03-20 10:00:00,73.87,73.88,73.86,73.87,366.0,64.9291,64.9379,64.9203,64.9291,366.0
2017-03-20 10:05:00,73.88,73.88,73.87,73.88,155.0,64.9379,64.9379,64.9291,64.9379,155.0
2017-03-20 10:10:00,73.89,73.89,73.87,73.87,4235.0,64.9466,64.9466,64.9291,64.9291,4235.0
2017-03-20 10:15:00,73.87,73.87,73.87,73.87,0.0,64.9291,64.9291,64.9291,64.9291,0.0
2017-03-20 10:20:00,73.94,73.94,73.93,73.93,320.0,64.9906,64.9906,64.9818,64.9818,320.0
2017-03-20 10:25:00,73.94,73.94,73.94,73.94,259.0,64.9906,64.9906,64.9906,64.9906,259.0
2017-03-20 10:30:00,73.92,73.92,73.91,73.92,100.0,64.973,64.973,64.9642,64.973,100.0
2017-03-20 10:35:00,73.92,73.92,73.92,73.92,0.0,64.973,64.973,64.973,64.973,0.0
2017-03-20 10:40:00,73.91,73.91,73.9,73.91,11178.0,64.9642,64.9642,64.9554,64.9642,11178.0
2017-03-20 10:45:00,73.91,73.94,73.91,73.93,7983.0,64.9642,64.9906,64.9642,64.9818,7983.0
2017-03-20 10:50:00,73.92,73.92,73.9,73.9,4950.0,64.973,64.973,64.9554,64.9554,4950.0
2017-03-20 10:55:00,73.9,73.9,73.89,73.9,12442.0,64.9554,64.9554,64.9466,64.9554,12442.0
2017-03-20 11:00:00,73.93,73.93,73.93,73.93,4340.0,64.9818,64.9818,64.9818,64.9818,4340.0
2017-03-20 11:05:00,73.9,73.91,73.89,73.9,673.0,64.9554,64.9642,64.9466,64.9554,673.0
2017-03-20 11:10:00,73.88,73.88,73.88,73.88,100.0,64.9379,64.9379,64.9379,64.9379,100.0
2017-03-20 11:15:00,73.89,73.89,73.88,73.89,989.0,64.9466,64.9466,64.9379,64.9466,989.0
2017-03-20 11:20:00,73.9,73.9,73.89,73.89,500.0,64.9554,64.9554,64.9466,64.9466,500.0
2017-03-20 11:25:00,73.84,73.85,73.83,73.84,668.0,64.9027,64.9115,64.8939,64.9027,668.0
2017-03-20 11:30:00,73.84,73.85,73.84,73.85,1053.0,64.9027,64.9115,64.9027,64.9115,1053.0
2017-03-20 11:35:00,73.86,73.86,73.86,73.86,100.0,64.9203,64.9203,64.9203,64.9203,100.0
2017-03-20 11:40:00,73.85,73.86,73.85,73.85,2400.0,64.9115,64.9203,64.9115,64.9115,2400.0
2017-03-20 11:45:00,73.86,73.88,73.86,73.88,800.0,64.9203,64.9379,64.9203,64.9379,800.0
2017-03-20 11:50:00,73.9,73.9,73.89,73.9,115.0,64.9554,64.9554,64.9466,64.9554,115.0
2017-03-20 11:55:00,73.9,73.9,73.9,73.9,0.0,64.9554,64.9554,64.9554,64.9554,0.0
2017-03-20 12:00:00,73.88,73.89,73.88,73.89,578.0,64.9379,64.9466,64.9379,64.9466,578.0
2017-03-20 12:05:00,73.89,73.9,73.89,73.9,1520.0,64.9466,64.9554,64.9466,64.9554,1520.0
2017-03-20 12:10:00,73.91,73.91,73.89,73.89,500.0,64.9642,64.9642,64.9466,64.9466,500.0
2017-03-20 12:15:00,73.9,73.9,73.85,73.85,793.0,64.9554,64.9554,64.9115,64.9115,793.0
2017-03-20 12:20:00,73.87,73.88,73.87,73.87,304.0,64.9291,64.9379,64.9291,64.9291,304.0
2017-03-20 12:25:00,73.87,73.87,73.87,73.87,0.0,64.9291,64.9291,64.9291,64.9291,0.0
2017-03-20 12:30:00,73.87,73.88,73.87,73.88,200.0,64.9291,64.9379,64.9291,64.9379,200.0
2017-03-20 12:35:00,73.88,73.88,73.88,73.88,0.0,64.9379,64.9379,64.9379,64.9379,0.0
2017-03-20 12:40:00,73.88,73.88,73.87,73.88,200.0,64.9379,64.9379,64.9291,64.9379,200.0
2017-03-20 12:45:00,73.9,73.9,73.89,73.9,500.0,64.9554,64.9554,64.9466,64.9554,500.0
2017-03-20 12:50:00,73.9,73.9,73.9,73.9,0.0,64.9554,64.9554,64.9554,64.9554,0.0
2017-03-20 12:55:00,73.9,73.9,73.9,73.9,0.0,64.9554,64.9554,64.9554,64.9554,0.0
2017-03-20 13:00:00,73.89,73.9,73.89,73.89,1639.0,64.9466,64.9554,64.9466,64.9466,1639.0
2017-03-20 13:05:00,73.88,73.88,73.87,73.87,740.0,64.9379,64.9379,64.9291,64.9291,740.0
2017-03-20 13:10:00,73.87,73.87,73.86,73.87,1100.0,64.9291,64.9291,64.9203,64.9291,1100.0
2017-03-20 13:15:00,73.87,73.87,73.85,73.85,3302.0,64.9291,64.9291,64.9115,64.9115,3302.0
2017-03-20 13:20:00,73.86,73.86,73.86,73.86,400.0,64.9203,64.9203,64.9203,64.9203,400.0
2017-03-20 13:25:00,73.86,73.86,73.86,73.86,0.0,64.9203,64.9203,64.9203,64.9203,0.0
2017-03-20 13:30:00,73.86,73.87,73.86,73.86,101.0,64.9203,64.9291,64.9203,64.9203,101.0
2017-03-20 13:35:00,73.87,73.87,73.85,73.85,2911.0,64.9291,64.9291,64.9115,64.9115,2911.0
2017-03-20 13:40:00,73.81,73.81,73.73,73.73,2976.0,64.8763,64.8763,64.806,64.806,2976.0
2017-03-20 13:45:00,73.74,73.76,73.74,73.75,802.0,64.8148,64.8324,64.8148,64.8236,802.0
2017-03-20 13:50:00,73.75,73.76,73.74,73.75,1746.0,64.8236,64.8324,64.8148,64.8236,1746.0
2017-03-20 13:55:00,73.74,73.76,73.74,73.76,1096.0,64.8148,64.8324,64.8148,64.8324,1096.0
2017-03-20 14:00:00,73.75,73.75,73.75,73.75,300.0,64.8236,64.8236,64.8236,64.8236,300.0
2017-03-20 14:05:00,73.75,73.75,73.75,73.75,494.0,64.8236,64.8236,64.8236,64.8236,494.0
2017-03-20 14:10:00,73.78,73.78,73.77,73.78,1104.0,64.85,64.85,64.8412,64.85,1104.0
2017-03-20 14:15:00,73.78,73.78,73.77,73.78,1508.0,64.85,64.85,64.8412,64.85,1508.0
2017-03-20 14:20:00,73.78,73.78,73.77,73.78,2006.0,64.85,64.85,64.8412,64.85,2006.0
2017-03-20 14:25:00,73.78,73.78,73.77,73.77,1372.0,64.85,64.85,64.8412,64.8412,1372.0
2017-03-20 14:30:00,73.77,73.79,73.76,73.78,4992.0,64.8412,64.8588,64.8324,64.85,4992.0
2017-03-20 14:35:00,73.76,73.76,73.7,73.7,1234.0,64.8324,64.8324,64.7796,64.7796,1234.0
2017-03-20 14:40:00,73.72,73.72,73.71,73.72,6202.0,64.7972,64.7972,64.7884,64.7972,6202.0
2017-03-20 14:45:00,73.72,73.72,73.65,73.65,3694.0,64.7972,64.7972,64.7357,64.7357,3694.0
2017-03-20 14:50:00,73.65,73.65,73.65,73.65,0.0,64.7357,64.7357,64.7357,64.7357,0.0
2017-03-20 14:55:00,73.7,73.7,73.69,73.69,355.0,64.7796,64.7796,64.7709,64.7709,355.0
2017-03-20 15:00:00,73.71,73.71,73.71,73.71,200.0,64.7884,64.7884,64.7884,64.7884,200.0
2017-03-20 15:05:00,73.72,73.73,73.71,73.73,738.0,64.7972,64.806,64.7884,64.806,738.0
2017-03-20 15:10:00,73.74,73.75,73.74,73.74,1189.0,64.8148,64.8236,64.8148,64.8148,1189.0
2017-03-20 15:15:00,73.75,73.75,73.75,73.75,100.0,64.8236,64.8236,64.8236,64.8236,100.0
2017-03-20 15:20:00,73.8,73.8,73.79,73.79,637.0,64.8675,64.8675,64.8588,64.8588,637.0
2017-03-20 15:25:00,73.8,73.81,73.78,73.78,500.0,64.8675,64.8763,64.85,64.85,500.0
2017-03-20 15:30:00,73.84,73.84,73.83,73.83,677.0,64.9027,64.9027,64.8939,64.8939,677.0
2017-03-20 15:35:00,73.84,73.85,73.84,73.84,1134.0,64.9027,64.9115,64.9027,64.9027,1134.0
2017-03-20 15:40:00,73.82,73.82,73.82,73.82,500.0,64.8851,64.8851,64.8851,64.8851,500.0
2017-03-20 15:45:00,73.81,73.82,73.81,73.81,600.0,64.8763,64.8851,64.8763,64.8763,600.0
2017-03-20 15:50:00,73.83,73.83,73.8,73.8,2229.0,64.8939,64.8939,64.8675,64.8675,2229.0
2017-03-20 15:55:00,73.8,73.81,73.78,73.8,2700.0,64.8675,64.8763,64.85,64.8675,2700.0
2017-03-21 09:30:00,73.99,74.13,73.93,74.02,3217.0,65.0345,65.1576,64.9818,65.0609,3217.0
2017-03-21 09:35:00,74.02,74.02,73.99,74.01,382.0,65.0609,65.0609,65.0345,65.0521,382.0
2017-03-21 09:40:00,73.95,73.98,73.95,73.98,570.0,64.9994,65.0258,64.9994,65.0258,570.0
2017-03-21 09:45:00,73.96,73.96,73.96,73.96,400.0,65.0082,65.0082,65.0082,65.0082,400.0
2017-03-21 09:50:00,73.93,73.94,73.93,73.94,1491.0,64.9818,64.9906,64.9818,64.9906,1491.0
2017-03-21 09:55:00,73.94,73.94,73.94,73.94,0.0,64.9906,64.9906,64.9906,64.9906,0.0
2017-03-21 10:00:00,73.87,73.87,73.82,73.82,1052.0,64.9291,64.9291,64.8851,64.8851,1052.0
2017-03-21 10:05:00,73.82,73.82,73.82,73.82,240.0,64.8851,64.8851,64.8851,64.8851,240.0
2017-03-21 10:10:00,73.83,73.83,73.82,73.83,500.0,64.8939,64.8939,64.8851,64.8939,500.0
2017-03-21 10:15:00,73.76,73.77,73.76,73.77,239.0,64.8324,64.8412,64.8324,64.8412,239.0
2017-03-21 10:20:00,73.75,73.77,73.74,73.76,594.0,64.8236,64.8412,64.8148,64.8324,594.0
2017-03-21 10:25:00,73.6,73.6,73.59,73.6,1600.0,64.6918,64.6918,64.683,64.6918,1600.0
2017-03-21 10:30:00,73.56,73.65,73.56,73.62,1911.0,64.6566,64.7357,64.6566,64.7093,1911.0
2017-03-21 10:35:00,73.63,73.65,73.62,73.63,435.0,64.7181,64.7357,64.7093,64.7181,435.0
2017-03-21 10:40:00,73.64,73.65,73.63,73.63,913.0,64.7269,64.7357,64.7181,64.7181,913.0
2017-03-21 10:45:00,73.6,73.61,73.57,73.58,703.0,64.6918,64.7005,64.6654,64.6742,703.0
2017-03-21 10:50:00,73.57,73.6,73.5,73.5,2581.0,64.6654,64.6918,64.6039,64.6039,2581.0
2017-03-21 10:55:00,73.4,73.41,73.39,73.41,1300.0,64.516,64.5247,64.5072,64.5247,1300.0
2017-03-21 11:00:00,73.42,73.44,73.42,73.43,438.0,64.5335,64.5511,64.5335,64.5423,438.0
2017-03-21 11:05:00,73.39,73.41,73.37,73.39,1442.0,64.5072,64.5247,64.4896,64.5072,1442.0
2017-03-21 11:10:00,73.4,73.45,73.4,73.45,1000.0,64.516,64.5599,64.516,64.5599,1000.0
2017-03-21 11:15:00,73.37,73.38,73.28,73.28,909.0,64.4896,64.4984,64.4105,64.4105,909.0
2017-03-21 11:20:00,73.31,73.34,73.3,73.34,750.0,64.4369,64.4632,64.4281,64.4632,750.0
2017-03-21 11:25:00,73.35,73.35,73.33,73.34,715.0,64.472,64.472,64.4544,64.4632,715.0
2017-03-21 11:30:00,73.29,73.3,73.25,73.26,5722.0,64.4193,64.4281,64.3841,64.3929,5722.0
2017-03-21 11:35:00,73.24,73.25,73.2,73.24,2139.0,64.3753,64.3841,64.3402,64.3753,2139.0
2017-03-21 11:40:00,73.25,73.29,73.25,73.28,2947.0,64.3841,64.4193,64.3841,64.4105,2947.0
2017-03-21 11:45:00,73.28,73.31,73.28,73.3,305.0,64.4105,64.4369,64.4105,64.4281,305.0
2017-03-21 11:50:00,73.33,73.33,73.3,73.32,1078.0,64.4544,64.4544,64.4281,64.4456,1078.0
2017-03-21 11:55:00,73.37,73.38,73.36,73.38,400.0,64.4896,64.4984,64.4808,64.4984,400.0
2017-03-21 12:00:00,73.34,73.34,73.34,73.34,400.0,64.4632,64.4632,64.4632,64.4632,400.0
2017-03-21 12:05:00,73.37,73.45,73.37,73.43,4041.0,64.4896,64.5599,64.4896,64.5423,4041.0
2017-03-21 12:10:00,73.41,73.42,73.37,73.38,1525.0,64.5247,64.5335,64.4896,64.4984,1525.0
2017-03-21 12:15:00,73.35,73.35,73.35,73.35,100.0,64.472,64.472,64.472,64.472,100.0
2017-03-21 12:20:00,73.37,73.37,73.35,73.35,322.0,64.4896,64.4896,64.472,64.472,322.0
2017-03-21 12:25:00,73.36,73.36,73.36,73.36,100.0,64.4808,64.4808,64.4808,64.4808,100.0
2017-03-21 12:30:00,73.37,73.38,73.37,73.37,606.0,64.4896,64.4984,64.4896,64.4896,606.0
2017-03-21 12:35:00,73.34,73.35,73.34,73.34,1109.0,64.4632,64.472,64.4632,64.4632,1109.0
2017-03-21 12:40:00,73.33,73.33,73.32,73.33,395.0,64.4544,64.4544,64.4456,64.4544,395.0
2017-03-21 12:45:00,73.27,73.27,73.27,73.27,100.0,64.4017,64.4017,64.4017,64.4017,100.0
2017-03-21 12:50:00,73.27,73.27,73.27,73.27,100.0,64.4017,64.4017,64.4017,64.4017,100.0
2017-03-21 12:55:00,73.31,73.32,73.31,73.31,1825.0,64.4369,64.4456,64.4369,64.4369,1825.0
2017-03-21 13:00:00,73.32,73.32,73.32,73.32,100.0,64.4456,64.4456,64.4456,64.4456,100.0
2017-03-21 13:05:00,73.32,73.32,73.27,73.27,788.0,64.4456,64.4456,64.4017,64.4017,788.0
2017-03-21 13:10:00,73.29,73.29,73.26,73.26,1418.0,64.4193,64.4193,64.3929,64.3929,1418.0
2017-03-21 13:15:00,73.28,73.29,73.28,73.29,3673.0,64.4105,64.4193,64.4105,64.4193,3673.0
2017-03-21 13:20:00,73.28,73.28,73.2,73.2,940.0,64.4105,64.4105,64.3402,64.3402,940.0
2017-03-21 13:25:00,73.26,73.26,73.25,73.25,1593.0,64.3929,64.3929,64.3841,64.3841,1593.0
2017-03-21 13:30:00,73.31,73.31,73.31,73.31,100.0,64.4369,64.4369,64.4369,64.4369,100.0
2017-03-21 13:35:00,73.26,73.28,73.24,73.25,694.0,64.3929,64.4105,64.3753,64.3841,694.0
2017-03-21 13:40:00,73.23,73.23,73.23,73.23,100.0,64.3665,64.3665,64.3665,64.3665,100.0
2017-03-21 13:45:00,73.25,73.25,73.23,73.24,412.0,64.3841,64.3841,64.3665,64.3753,412.0
2017-03-21 13:50:00,73.22,73.22,73.15,73.16,1724.0,64.3577,64.3577,64.2962,64.305,1724.0
2017-03-21 13:55:00,73.17,73.17,73.14,73.14,2182.0,64.3138,64.3138,64.2874,64.2874,2182.0
2017-03-21 14:00:00,73.16,73.19,73.13,73.13,2065.0,64.305,64.3314,64.2786,64.2786,2065.0
2017-03-21 14:05:00,73.12,73.19,73.12,73.19,643.0,64.2698,64.3314,64.2698,64.3314,643.0
2017-03-21 14:10:00,73.25,73.25,73.24,73.25,100.0,64.3841,64.3841,64.3753,64.3841,100.0
2017-03-21 14:15:00,73.25,73.25,73.25,73.25,0.0,64.3841,64.3841,64.3841,64.3841,0.0
2017-03-21 14:20:00,73.3,73.31,73.24,73.26,659.0,64.4281,64.4369,64.3753,64.3929,659.0
2017-03-21 14:25:00,73.26,73.27,73.26,73.27,200.0,64.3929,64.4017,64.3929,64.4017,200.0
2017-03-21 14:30:00,73.3,73.36,73.29,73.35,752.0,64.4281,64.4808,64.4193,64.472,752.0
2017-03-21 14:35:00,73.33,73.34,73.33,73.33,129.0,64.4544,64.4632,64.4544,64.4544,129.0
2017-03-21 14:40:00,73.33,73.33,73.33,73.33,0.0,64.4544,64.4544,64.4544,64.4544,0.0
2017-03-21 14:45:00,73.29,73.3,73.2,73.2,2363.0,64.4193,64.4281,64.3402,64.3402,2363.0
2017-03-21 14:50:00,73.23,73.23,73.23,73.23,100.0,64.3665,64.3665,64.3665,64.3665,100.0
2017-03-21 14:55:00,73.31,73.31,73.25,73.25,647.0,64.4369,64.4369,64.3841,64.3841,647.0
2017-03-21 15:00:00,73.28,73.28,73.26,73.26,1865.0,64.4105,64.4105,64.3929,64.3929,1865.0
2017-03-21 15:05:00,73.26,73.26,73.26,73.26,0.0,64.3929,64.3929,64.3929,64.3929,0.0
2017-03-21 15:10:00,73.26,73.26,73.26,73.26,0.0,64.3929,64.3929,64.3929,64.3929,0.0
2017-03-21 15:15:00,73.28,73.31,73.27,73.31,1100.0,64.4105,64.4369,64.4017,64.4369,1100.0
2017-03-21 15:20:00,73.29,73.29,73.28,73.29,102.0,64.4193,64.4193,64.4105,64.4193,102.0
2017-03-21 15:25:00,73.3,73.32,73.29,73.31,2355.0,64.4281,64.4456,64.4193,64.4369,2355.0
2017-03-21 15:30:00,73.31,73.31,73.31,73.31,0.0,64.4369,64.4369,64.4369,64.4369,0.0
2017-03-21 15:35:00,73.25,73.28,73.2,73.2,2718.0,64.3841,64.4105,64.3402,64.3402,2718.0
2017-03-21 15:40:00,73.19,73.19,73.11,73.11,600.0,64.3314,64.3314,64.2611,64.2611,600.0
2017-03-21 15:45:00,73.09,73.13,73.09,73.09,860.0,64.2435,64.2786,64.2435,64.2435,860.0
2017-03-21 15:50:00,73.07,73.07,73.05,73.06,1862.0,64.2259,64.2259,64.2083,64.2171,1862.0
2017-03-21 15:55:00,73.1,73.11,73.06,73.06,4362.0,64.2523,64.2611,64.2171,64.2171,4362.0
2017-03-22 09:30:00,73.06,73.2,73.06,73.07,3990.0,64.2171,64.3402,64.2171,64.2259,3990.0
2017-03-22 09:35:00,73.1,73.11,73.1,73.1,250.0,64.2523,64.2611,64.2523,64.2523,250.0
2017-03-22 09:40:00,73.1,73.12,73.09,73.12,700.0,64.2523,64.2698,64.2435,64.2698,700.0
2017-03-22 09:45:00,73.11,73.11,73.11,73.11,100.0,64.2611,64.2611,64.2611,64.2611,100.0
2017-03-22 09:50:00,73.07,73.1,73.01,73.01,2059.0,64.2259,64.2523,64.1732,64.1732,2059.0
2017-03-22 09:55:00,73.02,73.02,72.92,72.94,2450.0,64.182,64.182,64.0941,64.1116,2450.0
2017-03-22 10:00:00,72.93,72.98,72.93,72.95,2192.0,64.1028,64.1468,64.1028,64.1204,2192.0
2017-03-22 10:05:00,72.95,72.95,72.93,72.93,405.0,64.1204,64.1204,64.1028,64.1028,405.0
2017-03-22 10:10:00,72.94,72.94,72.89,72.91,629.0,64.1116,64.1116,64.0677,64.0853,629.0
2017-03-22 10:15:00,72.93,72.93,72.9,72.91,456.0,64.1028,64.1028,64.0765,64.0853,456.0
2017-03-22 10:20:00,72.94,72.97,72.93,72.94,2004.0,64.1116,64.138,64.1028,64.1116,2004.0
2017-03-22 10:25:00,72.94,72.97,72.93,72.97,865.0,64.1116,64.138,64.1028,64.138,865.0
2017-03-22 10:30:00,72.96,72.96,72.9,72.9,438.0,64.1292,64.1292,64.0765,64.0765,438.0
2017-03-22 10:35:00,72.93,73.1,72.93,73.09,2106.0,64.1028,64.2523,64.1028,64.2435,2106.0
2017-03-22 10:40:00,73.07,73.07,73.06,73.07,1835.0,64.2259,64.2259,64.2171,64.2259,1835.0
2017-03-22 10:45:00,73.05,73.05,73.05,73.05,200.0,64.2083,64.2083,64.2083,64.2083,200.0
2017-03-22 10:50:00,73.05,73.05,73.05,73.05,0.0,64.2083,64.2083,64.2083,64.2083,0.0
2017-03-22 10:55:00,73.09,73.09,73.09,73.09,100.0,64.2435,64.2435,64.2435,64.2435,100.0
2017-03-22 11:00:00,73.09,73.09,73.09,73.09,0.0,64.2435,64.2435,64.2435,64.2435,0.0
2017-03-22 11:05:00,73.06,73.07,73.06,73.07,439.0,64.2171,64.2259,64.2171,64.2259,439.0
2017-03-22 11:10:00,73.08,73.08,73.04,73.04,1772.0,64.2347,64.2347,64.1995,64.1995,1772.0
2017-03-22 11:15:00,73.11,73.2,73.11,73.2,1515.0,64.2611,64.3402,64.2611,64.3402,1515.0
2017-03-22 11:20:00,73.25,73.25,73.24,73.25,342.0,64.3841,64.3841,64.3753,64.3841,342.0
2017-03-22 11:25:00,73.3,73.3,73.26,73.27,1160.0,64.4281,64.4281,64.3929,64.4017,1160.0
2017-03-22 11:30:00,73.24,73.24,73.24,73.24,100.0,64.3753,64.3753,64.3753,64.3753,100.0
2017-03-22 11:35:00,73.24,73.24,73.24,73.24,0.0,64.3753,64.3753,64.3753,64.3753,0.0
2017-03-22 11:40:00,73.24,73.24,73.24,73.24,0.0,64.3753,64.3753,64.3753,64.3753,0.0
2017-03-22 11:45:00,73.27,73.27,73.27,73.27,100.0,64.4017,64.4017,64.4017,64.4017,100.0
2017-03-22 11:50:00,73.24,73.25,73.21,73.22,690.0,64.3753,64.3841,64.349,64.3577,690.0
2017-03-22 11:55:00,73.2,73.2,73.2,73.2,200.0,64.3402,64.3402,64.3402,64.3402,200.0
2017-03-22 12:00:00,73.2,73.21,73.2,73.2,2957.0,64.3402,64.349,64.3402,64.3402,2957.0
2017-03-22 12:05:00,73.2,73.2,73.2,73.2,0.0,64.3402,64.3402,64.3402,64.3402,0.0
2017-03-22 12:10:00,73.23,73.23,73.21,73.21,2823.0,64.3665,64.3665,64.349,64.349,2823.0
2017-03-22 12:15:00,73.18,73.18,73.17,73.18,1641.0,64.3226,64.3226,64.3138,64.3226,1641.0
2017-03-22 12:20:00,73.16,73.16,73.16,73.16,100.0,64.305,64.305,64.305,64.305,100.0
2017-03-22 12:25:00,73.15,73.15,73.14,73.15,247.0,64.2962,64.2962,64.2874,64.2962,247.0
2017-03-22 12:30:00,73.15,73.15,73.15,73.15,0.0,64.2962,64.2962,64.2962,64.2962,0.0
2017-03-22 12:35:00,73.19,73.19,73.17,73.17,2108.0,64.3314,64.3314,64.3138,64.3138,2108.0
2017-03-22 12:40:00,73.17,73.17,73.17,73.17,0.0,64.3138,64.3138,64.3138,64.3138,0.0
2017-03-22 12:45:00,73.15,73.17,73.15,73.17,298.0,64.2962,64.3138,64.2962,64.3138,298.0
2017-03-22 12:50:00,73.16,73.16,73.12,73.13,12700.0,64.305,64.305,64.2698,64.2786,12700.0
2017-03-22 12:55:00,73.13,73.13,73.13,73.13,0.0,64.2786,64.2786,64.2786,64.2786,0.0
2017-03-22 13:00:00,73.15,73.15,73.1,73.1,871.0,64.2962,64.2962,64.2523,64.2523,871.0
2017-03-22 13:05:00,73.09,73.09,73.09,73.09,200.0,64.2435,64.2435,64.2435,64.2435,200.0
2017-03-22 13:10:00,73.1,73.1,73.1,73.1,200.0,64.2523,64.2523,64.2523,64.2523,200.0
2017-03-22 13:15:00,73.11,73.2,73.11,73.19,950.0,64.2611,64.3402,64.2611,64.3314,950.0
2017-03-22 13:20:00,73.21,73.21,73.2,73.21,136.0,64.349,64.349,64.3402,64.349,136.0
2017-03-22 13:25:00,73.19,73.19,73.18,73.19,255.0,64.3314,64.3314,64.3226,64.3314,255.0
2017-03-22 13:30:00,73.18,73.21,73.18,73.21,237.0,64.3226,64.349,64.3226,64.349,237.0
2017-03-22 13:35:00,73.22,73.22,73.21,73.21,200.0,64.3577,64.3577,64.349,64.349,200.0
2017-03-22 13:40:00,73.21,73.22,73.18,73.19,1081.0,64.349,64.3577,64.3226,64.3314,1081.0
2017-03-22 13:45:00,73.18,73.18,73.14,73.15,400.0,64.3226,64.3226,64.2874,64.2962,400.0
2017-03-22 13:50:00,73.15,73.15,73.1,73.11,2138.0,64.2962,64.2962,64.2523,64.2611,2138.0
2017-03-22 13:55:00,73.1,73.1,73.05,73.06,2173.0,64.2523,64.2523,64.2083,64.2171,2173.0
2017-03-22 14:00:00,73.07,73.1,73.07,73.1,203.0,64.2259,64.2523,64.2259,64.2523,203.0
2017-03-22 14:05:00,73.11,73.11,73.09,73.09,603.0,64.2611,64.2611,64.2435,64.2435,603.0
2017-03-22 14:10:00,73.11,73.13,73.11,73.13,926.0,64.2611,64.2786,64.2611,64.2786,926.0
2017-03-22 14:15:00,73.11,73.12,73.11,73.12,600.0,64.2611,64.2698,64.2611,64.2698,600.0
2017-03-22 14:20:00,73.1,73.1,73.1,73.1,250.0,64.2523,64.2523,64.2523,64.2523,250.0
2017-03-22 14:25:00,73.12,73.12,73.1,73.11,765.0,64.2698,64.2698,64.2523,64.2611,765.0
2017-03-22 14:30:00,73.12,73.12,73.12,73.12,100.0,64.2698,64.2698,64.2698,64.2698,100.0
2017-03-22 14:35:00,73.14,73.15,73.14,73.14,406.0,64.2874,64.2962,64.2874,64.2874,406.0
2017-03-22 14:40:00,73.15,73.16,73.14,73.16,704.0,64.2962,64.305,64.2874,64.305,704.0
2017-03-22 14:45:00,73.16,73.16,73.16,73.16,0.0,64.305,64.305,64.305,64.305,0.0
2017-03-22 14:50:00,73.16,73.19,73.16,73.19,1431.0,64.305,64.3314,64.305,64.3314,1431.0
2017-03-22 14:55:00,73.17,73.18,73.16,73.18,377.0,64.3138,64.3226,64.305,64.3226,377.0
2017-03-22 15:00:00,73.18,73.18,73.17,73.18,290.0,64.3226,64.3226,64.3138,64.3226,290.0
2017-03-22 15:05:00,73.16,73.18,73.16,73.16,964.0,64.305,64.3226,64.305,64.305,964.0
2017-03-22 15:10:00,73.18,73.18,73.18,73.18,100.0,64.3226,64.3226,64.3226,64.3226,100.0
2017-03-22 15:15:00,73.17,73.24,73.17,73.24,402.0,64.3138,64.3753,64.3138,64.3753,402.0
2017-03-22 15:20:00,73.26,73.26,73.26,73.26,100.0,64.3929,64.3929,64.3929,64.3929,100.0
2017-03-22 15:25:00,73.27,73.27,73.26,73.27,820.0,64.4017,64.4017,64.3929,64.4017,820.0
2017-03-22 15:30:00,73.24,73.24,73.22,73.23,1125.0,64.3753,64.3753,64.3577,64.3665,1125.0
2017-03-22 15:35:00,73.21,73.22,73.18,73.18,2556.0,64.349,64.3577,64.3226,64.3226,2556.0
2017-03-22 15:40:00,73.18,73.23,73.18,73.19,676.0,64.3226,64.3665,64.3226,64.3314,676.0
2017-03-22 15:45:00,73.24,73.24,73.24,73.24,200.0,64.3753,64.3753,64.3753,64.3753,200.0
2017-03-22 15:50:00,73.26,73.28,73.26,73.27,519.0,64.3929,64.4105,64.3929,64.4017,519.0
2017-03-22 15:55:00,73.28,73.3,73.25,73.25,1193.0,64.4105,64.4281,64.3841,64.3841,1193.0
2017-03-23 09:30:00,73.15,73.15,73.09,73.15,19698.0,64.2962,64.2962,64.2435,64.2962,19698.0
2017-03-23 09:35:00,73.14,73.27,73.14,73.22,1214.0,64.2874,64.4017,64.2874,64.3577,1214.0
2017-03-23 09:40:00,73.23,73.23,73.22,73.23,153.0,64.3665,64.3665,64.3577,64.3665,153.0
2017-03-23 09:45:00,73.21,73.21,73.21,73.21,100.0,64.349,64.349,64.349,64.349,100.0
2017-03-23 09:50:00,73.21,73.21,73.21,73.21,0.0,64.349,64.349,64.349,64.349,0.0
2017-03-23 09:55:00,73.21,73.21,73.21,73.21,0.0,64.349,64.349,64.349,64.349,0.0
2017-03-23 10:00:00,73.2,73.25,73.2,73.24,778.0,64.3402,64.3841,64.3402,64.3753,778.0
2017-03-23 10:05:00,73.23,73.26,73.23,73.25,522.0,64.3665,64.3929,64.3665,64.3841,522.0
2017-03-23 10:10:00,73.23,73.24,73.23,73.23,404.0,64.3665,64.3753,64.3665,64.3665,404.0
2017-03-23 10:15:00,73.23,73.24,73.18,73.18,600.0,64.3665,64.3753,64.3226,64.3226,600.0
2017-03-23 10:20:00,73.2,73.26,73.19,73.26,1610.0,64.3402,64.3929,64.3314,64.3929,1610.0
2017-03-23 10:25:00,73.24,73.24,73.21,73.23,950.0,64.3753,64.3753,64.349,64.3665,950.0
2017-03-23 10:30:00,73.23,73.27,73.23,73.26,1276.0,64.3665,64.4017,64.3665,64.3929,1276.0
2017-03-23 10:35:00,73.27,73.29,73.27,73.29,790.0,64.4017,64.4193,64.4017,64.4193,790.0
2017-03-23 10:40:00,73.31,73.35,73.31,73.34,1150.0,64.4369,64.472,64.4369,64.4632,1150.0
2017-03-23 10:45:00,73.34,73.35,73.34,73.34,8108.0,64.4632,64.472,64.4632,64.4632,8108.0
2017-03-23 10:50:00,73.36,73.39,73.35,73.39,10083.0,64.4808,64.5072,64.472,64.5072,10083.0
2017-03-23 10:55:00,73.41,73.41,73.4,73.4,200.0,64.5247,64.5247,64.516,64.516,200.0
2017-03-23 11:00:00,73.39,73.41,73.39,73.41,800.0,64.5072,64.5247,64.5072,64.5247,800.0
2017-03-23 11:05:00,73.38,73.41,73.38,73.41,1203.0,64.4984,64.5247,64.4984,64.5247,1203.0
2017-03-23 11:10:00,73.43,73.48,73.43,73.48,650.0,64.5423,64.5863,64.5423,64.5863,650.0
2017-03-23 11:15:00,73.5,73.52,73.5,73.52,1681.0,64.6039,64.6214,64.6039,64.6214,1681.0
2017-03-23 11:20:00,73.5,73.5,73.48,73.49,1096.0,64.6039,64.6039,64.5863,64.5951,1096.0
2017-03-23 11:25:00,73.49,73.49,73.49,73.49,899.0,64.5951,64.5951,64.5951,64.5951,899.0
2017-03-23 11:30:00,73.51,73.52,73.5,73.52,2608.0,64.6126,64.6214,64.6039,64.6214,2608.0
2017-03-23 11:35:00,73.5,73.52,73.5,73.52,2158.0,64.6039,64.6214,64.6039,64.6214,2158.0
2017-03-23 11:40:00,73.52,73.52,73.52,73.52,375.0,64.6214,64.6214,64.6214,64.6214,375.0
2017-03-23 11:45:00,73.47,73.48,73.47,73.48,650.0,64.5775,64.5863,64.5775,64.5863,650.0
2017-03-23 11:50:00,73.49,73.5,73.46,73.46,1070.0,64.5951,64.6039,64.5687,64.5687,1070.0
2017-03-23 11:55:00,73.47,73.49,73.47,73.49,1536.0,64.5775,64.5951,64.5775,64.5951,1536.0
2017-03-23 12:00:00,73.5,73.5,73.49,73.5,1400.0,64.6039,64.6039,64.5951,64.6039,1400.0
2017-03-23 12:05:00,73.51,73.52,73.5,73.51,1775.0,64.6126,64.6214,64.6039,64.6126,1775.0
2017-03-23 12:10:00,73.5,73.52,73.5,73.52,550.0,64.6039,64.6214,64.6039,64.6214,550.0
2017-03-23 12:15:00,73.52,73.54,73.51,73.54,850.0,64.6214,64.639,64.6126,64.639,850.0
2017-03-23 12:20:00,73.54,73.56,73.53,73.55,1024.0,64.639,64.6566,64.6302,64.6478,1024.0
2017-03-23 12:25:00,73.55,73.56,73.55,73.56,900.0,64.6478,64.6566,64.6478,64.6566,900.0
2017-03-23 12:30:00,73.55,73.55,73.51,73.54,11104.0,64.6478,64.6478,64.6126,64.639,11104.0
2017-03-23 12:35:00,73.54,73.55,73.53,73.53,15321.0,64.639,64.6478,64.6302,64.6302,15321.0
2017-03-23 12:40:00,73.53,73.54,73.53,73.53,1453.0,64.6302,64.639,64.6302,64.6302,1453.0
2017-03-23 12:45:00,73.52,73.52,73.49,73.5,17651.0,64.6214,64.6214,64.5951,64.6039,17651.0
2017-03-23 12:50:00,73.5,73.51,73.5,73.5,1556.0,64.6039,64.6126,64.6039,64.6039,1556.0
2017-03-23 12:55:00,73.51,73.56,73.51,73.55,2997.0,64.6126,64.6566,64.6126,64.6478,2997.0
2017-03-23 13:00:00,73.56,73.56,73.45,73.45,566.0,64.6566,64.6566,64.5599,64.5599,566.0
2017-03-23 13:05:00,73.44,73.45,73.39,73.39,1200.0,64.5511,64.5599,64.5072,64.5072,1200.0
2017-03-23 13:10:00,73.34,73.36,73.33,73.35,1200.0,64.4632,64.4808,64.4544,64.472,1200.0
2017-03-23 13:15:00,73.34,73.35,73.32,73.34,1113.0,64.4632,64.472,64.4456,64.4632,1113.0
2017-03-23 13:20:00,73.37,73.39,73.35,73.39,1540.0,64.4896,64.5072,64.472,64.5072,1540.0
2017-03-23 13:25:00,73.37,73.37,73.32,73.32,700.0,64.4896,64.4896,64.4456,64.4456,700.0
2017-03-23 13:30:00,73.3,73.33,73.29,73.33,2189.0,64.4281,64.4544,64.4193,64.4544,2189.0
2017-03-23 13:35:00,73.34,73.37,73.33,73.33,201090.0,64.4632,64.4896,64.4544,64.4544,201090.0
2017-03-23 13:40:00,73.32,73.38,73.31,73.38,1100.0,64.4456,64.4984,64.4369,64.4984,1100.0
2017-03-23 13:45:00,73.39,73.42,73.39,73.4,3511.0,64.5072,64.5335,64.5072,64.516,3511.0
2017-03-23 13:50:00,73.43,73.43,73.42,73.43,800.0,64.5423,64.5423,64.5335,64.5423,800.0
2017-03-23 13:55:00,73.42,73.42,73.41,73.41,995.0,64.5335,64.5335,64.5247,64.5247,995.0
2017-03-23 14:00:00,73.38,73.41,73.38,73.41,1627.0,64.4984,64.5247,64.4984,64.5247,1627.0
2017-03-23 14:05:00,73.4,73.43,73.4,73.43,1680.0,64.516,64.5423,64.516,64.5423,1680.0
2017-03-23 14:10:00,73.43,73.43,73.41,73.42,768.0,64.5423,64.5423,64.5247,64.5335,768.0
2017-03-23 14:15:00,73.42,73.43,73.41,73.43,2416.0,64.5335,64.5423,64.5247,64.5423,2416.0
2017-03-23 14:20:00,73.43,73.43,73.41,73.41,3409.0,64.5423,64.5423,64.5247,64.5247,3409.0
2017-03-23 14:25:00,73.4,73.42,73.4,73.41,1322.0,64.516,64.5335,64.516,64.5247,1322.0
2017-03-23 14:30:00,73.4,73.4,73.4,73.4,500.0,64.516,64.516,64.516,64.516,500.0
2017-03-23 14:35:00,73.36,73.38,73.36,73.38,1476.0,64.4808,64.4984,64.4808,64.4984,1476.0
2017-03-23 14:40:00,73.4,73.43,73.39,73.42,816.0,64.516,64.5423,64.5072,64.5335,816.0
2017-03-23 14:45:00,73.42,73.43,73.41,73.42,932.0,64.5335,64.5423,64.5247,64.5335,932.0
2017-03-23 14:50:00,73.41,73.42,73.4,73.41,2020.0,64.5247,64.5335,64.516,64.5247,2020.0
2017-03-23 14:55:00,73.45,73.45,73.4,73.4,600.0,64.5599,64.5599,64.516,64.516,600.0
2017-03-23 15:00:00,73.36,73.36,73.3,73.3,2199.0,64.4808,64.4808,64.4281,64.4281,2199.0
2017-03-23 15:05:00,73.33,73.33,73.31,73.32,777.0,64.4544,64.4544,64.4369,64.4456,777.0
2017-03-23 15:10:00,73.31,73.31,73.26,73.27,5087.0,64.4369,64.4369,64.3929,64.4017,5087.0
2017-03-23 15:15:00,73.26,73.27,73.18,73.2,5145.0,64.3929,64.4017,64.3226,64.3402,5145.0
2017-03-23 15:20:00,73.22,73.26,73.22,73.23,2249.0,64.3577,64.3929,64.3577,64.3665,2249.0
2017-03-23 15:25:00,73.23,73.25,73.17,73.17,4320.0,64.3665,64.3841,64.3138,64.3138,4320.0
2017-03-23 15:30:00,73.17,73.17,73.07,73.1,3179.0,64.3138,64.3138,64.2259,64.2523,3179.0
2017-03-23 15:35:00,73.1,73.14,73.1,73.13,2077.0,64.2523,64.2874,64.2523,64.2786,2077.0
2017-03-23 15:40:00,73.16,73.16,73.08,73.09,4540.0,64.305,64.305,64.2347,64.2435,4540.0
2017-03-23 15:45:00,73.08,73.16,73.08,73.16,3433.0,64.2347,64.305,64.2347,64.305,3433.0
2017-03-23 15:50:00,73.16,73.16,73.09,73.13,2503.0,64.305,64.305,64.2435,64.2786,2503.0
2017-03-23 15:55:00,73.11,73.2,73.08,73.13,6204.0,64.2611,64.3402,64.2347,64.2786,6204.0
2017-03-24 09:30:00,72.93,72.96,72.9,72.9,2725.0,64.4089,64.4354,64.3824,64.3824,2725.0
2017-03-24 09:35:00,72.96,72.96,72.96,72.96,100.0,64.4354,64.4354,64.4354,64.4354,100.0
2017-03-24 09:40:00,72.96,72.96,72.96,72.96,0.0,64.4354,64.4354,64.4354,64.4354,0.0
2017-03-24 09:45:00,72.98,72.98,72.98,72.98,100.0,64.4531,64.4531,64.4531,64.4531,100.0
2017-03-24 09:50:00,72.98,72.98,72.98,72.98,691.0,64.4531,64.4531,64.4531,64.4531,691.0
2017-03-24 09:55:00,72.97,72.97,72.97,72.97,100.0,64.4442,64.4442,64.4442,64.4442,100.0
2017-03-24 10:00:00,72.97,72.98,72.96,72.96,284.0,64.4442,64.4531,64.4354,64.4354,284.0
2017-03-24 10:05:00,72.96,72.98,72.96,72.98,739.0,64.4354,64.4531,64.4354,64.4531,739.0
2017-03-24 10:10:00,72.95,72.96,72.95,72.95,390.0,64.4266,64.4354,64.4266,64.4266,390.0
2017-03-24 10:15:00,72.97,72.97,72.96,72.96,880.0,64.4442,64.4442,64.4354,64.4354,880.0
2017-03-24 10:20:00,72.95,72.96,72.94,72.95,88421.0,64.4266,64.4354,64.4177,64.4266,88421.0
2017-03-24 10:25:00,72.92,72.95,72.92,72.95,391.0,64.4001,64.4266,64.4001,64.4266,391.0
2017-03-24 10:30:00,72.95,72.99,72.95,72.97,1029.0,64.4266,64.4619,64.4266,64.4442,1029.0
2017-03-24 10:35:00,72.97,72.97,72.97,72.97,0.0,64.4442,64.4442,64.4442,64.4442,0.0
2017-03-24 10:40:00,72.97,72.98,72.97,72.97,764.0,64.4442,64.4531,64.4442,64.4442,764.0
2017-03-24 10:45:00,72.97,72.98,72.97,72.98,400.0,64.4442,64.4531,64.4442,64.4531,400.0
2017-03-24 10:50:00,73.01,73.01,73.0,73.01,1565.0,64.4796,64.4796,64.4707,64.4796,1565.0
2017-03-24 10:55:00,73.02,73.04,73.02,73.03,1904.0,64.4884,64.5061,64.4884,64.4972,1904.0
2017-03-24 11:00:00,73.04,73.04,73.03,73.04,390.0,64.5061,64.5061,64.4972,64.5061,390.0
2017-03-24 11:05:00,73.03,73.04,73.03,73.04,503.0,64.4972,64.5061,64.4972,64.5061,503.0
2017-03-24 11:10:00,73.03,73.03,73.03,73.03,100.0,64.4972,64.4972,64.4972,64.4972,100.0
2017-03-24 11:15:00,73.02,73.02,73.01,73.01,600.0,64.4884,64.4884,64.4796,64.4796,600.0
2017-03-24 11:20:00,73.01,73.01,73.01,73.01,0.0,64.4796,64.4796,64.4796,64.4796,0.0
2017-03-24 11:25:00,72.97,72.97,72.97,72.97,100.0,64.4442,64.4442,64.4442,64.4442,100.0
2017-03-24 11:30:00,72.98,72.98,72.98,72.98,150.0,64.4531,64.4531,64.4531,64.4531,150.0
2017-03-24 11:35:00,72.99,73.0,72.99,72.99,127.0,64.4619,64.4707,64.4619,64.4619,127.0
2017-03-24 11:40:00,72.99,72.99,72.98,72.98,400.0,64.4619,64.4619,64.4531,64.4531,400.0
2017-03-24 11:45:00,72.99,72.99,72.98,72.98,2001.0,64.4619,64.4619,64.4531,64.4531,2001.0
2017-03-24 11:50:00,73.0,73.0,72.99,73.0,100.0,64.4707,64.4707,64.4619,64.4707,100.0
2017-03-24 11:55:00,73.03,73.03,73.03,73.03,149.0,64.4972,64.4972,64.4972,64.4972,149.0
2017-03-24 12:00:00,73.01,73.03,73.0,73.03,540.0,64.4796,64.4972,64.4707,64.4972,540.0
2017-03-24 12:05:00,73.02,73.03,73.02,73.02,124.0,64.4884,64.4972,64.4884,64.4884,124.0
2017-03-24 12:10:00,73.02,73.02,72.87,72.91,3197.0,64.4884,64.4884,64.3559,64.3912,3197.0
2017-03-24 12:15:00,72.89,72.9,72.89,72.89,102.0,64.3736,64.3824,64.3736,64.3736,102.0
2017-03-24 12:20:00,72.83,72.83,72.82,72.82,222.0,64.3206,64.3206,64.3118,64.3118,222.0
2017-03-24 12:25:00,72.83,72.95,72.83,72.95,760.0,64.3206,64.4266,64.3206,64.4266,760.0
2017-03-24 12:30:00,72.93,72.93,72.92,72.93,3182.0,64.4089,64.4089,64.4001,64.4089,3182.0
2017-03-24 12:35:00,72.91,72.91,72.9,72.91,239.0,64.3912,64.3912,64.3824,64.3912,239.0
2017-03-24 12:40:00,72.95,72.97,72.94,72.96,511.0,64.4266,64.4442,64.4177,64.4354,511.0
2017-03-24 12:45:00,72.97,72.97,72.97,72.97,600.0,64.4442,64.4442,64.4442,64.4442,600.0
2017-03-24 12:50:00,72.98,72.98,72.93,72.93,1150.0,64.4531,64.4531,64.4089,64.4089,1150.0
2017-03-24 12:55:00,72.92,72.92,72.91,72.92,100.0,64.4001,64.4001,64.3912,64.4001,100.0
2017-03-24 13:00:00,72.94,72.95,72.92,72.92,3366.0,64.4177,64.4266,64.4001,64.4001,3366.0
2017-03-24 13:05:00,72.9,72.9,72.86,72.86,1487.0,64.3824,64.3824,64.3471,64.3471,1487.0
2017-03-24 13:10:00,72.86,72.86,72.82,72.82,1257.0,64.3471,64.3471,64.3118,64.3118,1257.0
2017-03-24 13:15:00,72.84,72.87,72.84,72.86,973.0,64.3294,64.3559,64.3294,64.3471,973.0
2017-03-24 13:20:00,72.86,72.86,72.86,72.86,150.0,64.3471,64.3471,64.3471,64.3471,150.0
2017-03-24 13:25:00,72.91,72.91,72.91,72.91,300.0,64.3912,64.3912,64.3912,64.3912,300.0
2017-03-24 13:30:00,72.9,72.9,72.9,72.9,100.0,64.3824,64.3824,64.3824,64.3824,100.0
2017-03-24 13:35:00,72.86,72.89,72.86,72.89,940.0,64.3471,64.3736,64.3471,64.3736,940.0
2017-03-24 13:40:00,72.87,72.87,72.86,72.87,298.0,64.3559,64.3559,64.3471,64.3559,298.0
2017-03-24 13:45:00,72.87,72.89,72.86,72.88,1316.0,64.3559,64.3736,64.3471,64.3648,1316.0
2017-03-24 13:50:00,72.87,72.87,72.83,72.83,335.0,64.3559,64.3559,64.3206,64.3206,335.0
2017-03-24 13:55:00,72.82,72.82,72.76,72.77,1688.0,64.3118,64.3118,64.2588,64.2676,1688.0
2017-03-24 14:00:00,72.81,72.81,72.78,72.78,1509.0,64.3029,64.3029,64.2764,64.2764,1509.0
2017-03-24 14:05:00,72.79,72.79,72.79,72.79,100.0,64.2853,64.2853,64.2853,64.2853,100.0
2017-03-24 14:10:00,72.81,72.81,72.8,72.81,1192.0,64.3029,64.3029,64.2941,64.3029,1192.0
2017-03-24 14:15:00,72.79,72.82,72.78,72.82,929.0,64.2853,64.3118,64.2764,64.3118,929.0
2017-03-24 14:20:00,72.83,72.83,72.81,72.81,7967.0,64.3206,64.3206,64.3029,64.3029,7967.0
2017-03-24 14:25:00,72.8,72.8,72.79,72.79,850.0,64.2941,64.2941,64.2853,64.2853,850.0
2017-03-24 14:30:00,72.79,72.79,72.79,72.79,0.0,64.2853,64.2853,64.2853,64.2853,0.0
2017-03-24 14:35:00,72.79,72.79,72.79,72.79,0.0,64.2853,64.2853,64.2853,64.2853,0.0
2017-03-24 14:40:00,72.79,72.79,72.79,72.79,0.0,64.2853,64.2853,64.2853,64.2853,0.0
2017-03-24 14:45:00,72.76,72.76,72.7,72.71,890.0,64.2588,64.2588,64.2058,64.2146,890.0
2017-03-24 14:50:00,72.7,72.7,72.66,72.66,268.0,64.2058,64.2058,64.1705,64.1705,268.0
2017-03-24 14:55:00,72.64,72.65,72.64,72.65,637.0,64.1528,64.1616,64.1528,64.1616,637.0
2017-03-24 15:00:00,72.57,72.57,72.57,72.57,100.0,64.091,64.091,64.091,64.091,100.0
2017-03-24 15:05:00,72.59,72.59,72.59,72.59,218.0,64.1086,64.1086,64.1086,64.1086,218.0
2017-03-24 15:10:00,72.58,72.58,72.54,72.54,1000.0,64.0998,64.0998,64.0645,64.0645,1000.0
2017-03-24 15:15:00,72.53,72.53,72.51,72.52,237.0,64.0556,64.0556,64.038,64.0468,237.0
2017-03-24 15:20:00,72.5,72.54,72.5,72.54,2385.0,64.0292,64.0645,64.0292,64.0645,2385.0
2017-03-24 15:25:00,72.53,72.58,72.53,72.58,890.0,64.0556,64.0998,64.0556,64.0998,890.0
2017-03-24 15:30:00,72.54,72.55,72.51,72.55,700.0,64.0645,64.0733,64.038,64.0733,700.0
2017-03-24 15:35:00,72.65,72.72,72.65,72.72,1696.0,64.1616,64.2234,64.1616,64.2234,1696.0
2017-03-24 15:40:00,72.82,72.83,72.79,72.82,1224.0,64.3118,64.3206,64.2853,64.3118,1224.0
2017-03-24 15:45:00,72.78,72.78,72.62,72.67,3150.0,64.2764,64.2764,64.1351,64.1793,3150.0
2017-03-24 15:50:00,72.68,72.75,72.67,72.75,2412.0,64.1881,64.2499,64.1793,64.2499,2412.0
2017-03-24 15:55:00,72.74,72.74,72.66,72.69,4150.0,64.2411,64.2411,64.1705,64.197,4150.0
2017-03-27 09:30:00,72.17,72.24,72.0,72.24,2470.0,63.7377,63.7995,63.5876,63.7995,2470.0
2017-03-27 09:35:00,72.19,72.19,72.18,72.19,122.0,63.7554,63.7554,63.7465,63.7554,122.0
2017-03-27 09:40:00,72.19,72.19,72.19,72.19,0.0,63.7554,63.7554,63.7554,63.7554,0.0
2017-03-27 09:45:00,72.24,72.29,72.24,72.28,993.0,63.7995,63.8437,63.7995,63.8349,993.0
2017-03-27 09:50:00,72.32,72.4,72.32,72.35,955.0,63.8702,63.9408,63.8702,63.8967,955.0
2017-03-27 09:55:00,72.34,72.37,72.34,72.37,500.0,63.8878,63.9143,63.8878,63.9143,500.0
2017-03-27 10:00:00,72.3,72.3,72.29,72.29,486.0,63.8525,63.8525,63.8437,63.8437,486.0
2017-03-27 10:05:00,72.3,72.3,72.3,72.3,132.0,63.8525,63.8525,63.8525,63.8525,132.0
2017-03-27 10:10:00,72.27,72.28,72.27,72.27,290.0,63.826,63.8349,63.826,63.826,290.0
2017-03-27 10:15:00,72.25,72.25,72.23,72.24,238.0,63.8084,63.8084,63.7907,63.7995,238.0
2017-03-27 10:20:00,72.23,72.24,72.22,72.22,3560.0,63.7907,63.7995,63.7819,63.7819,3560.0
2017-03-27 10:25:00,72.28,72.28,72.27,72.27,698.0,63.8349,63.8349,63.826,63.826,698.0
2017-03-27 10:30:00,72.27,72.31,72.27,72.3,212.0,63.826,63.8614,63.826,63.8525,212.0
2017-03-27 10:35:00,72.3,72.3,72.3,72.3,0.0,63.8525,63.8525,63.8525,63.8525,0.0
2017-03-27 10:40:00,72.25,72.29,72.25,72.29,361.0,63.8084,63.8437,63.8084,63.8437,361.0
2017-03-27 10:45:00,72.29,72.29,72.29,72.29,0.0,63.8437,63.8437,63.8437,63.8437,0.0
2017-03-27 10:50:00,72.29,72.29,72.29,72.29,0.0,63.8437,63.8437,63.8437,63.8437,0.0
2017-03-27 10:55:00,72.36,72.39,72.35,72.39,2644.0,63.9055,63.932,63.8967,63.932,2644.0
2017-03-27 11:00:00,72.38,72.4,72.37,72.37,2186.0,63.9232,63.9408,63.9143,63.9143,2186.0
2017-03-27 11:05:00,72.39,72.39,72.33,72.33,360.0,63.932,63.932,63.879,63.879,360.0
2017-03-27 11:10:00,72.35,72.36,72.34,72.35,400.0,63.8967,63.9055,63.8878,63.8967,400.0
2017-03-27 11:15:00,72.37,72.38,72.37,72.37,127.0,63.9143,63.9232,63.9143,63.9143,127.0
2017-03-27 11:20:00,72.36,72.36,72.35,72.36,140.0,63.9055,63.9055,63.8967,63.9055,140.0
2017-03-27 11:25:00,72.38,72.45,72.38,72.45,1433.0,63.9232,63.985,63.9232,63.985,1433.0
2017-03-27 11:30:00,72.49,72.49,72.48,72.48,315.0,64.0203,64.0203,64.0115,64.0115,315.0
2017-03-27 11:35:00,72.47,72.49,72.46,72.47,490.0,64.0027,64.0203,63.9938,64.0027,490.0
2017-03-27 11:40:00,72.47,72.47,72.47,72.47,0.0,64.0027,64.0027,64.0027,64.0027,0.0
2017-03-27 11:45:00,72.47,72.48,72.47,72.48,350.0,64.0027,64.0115,64.0027,64.0115,350.0
2017-03-27 11:50:00,72.48,72.48,72.48,72.48,0.0,64.0115,64.0115,64.0115,64.0115,0.0
2017-03-27 11:55:00,72.48,72.48,72.48,72.48,0.0,64.0115,64.0115,64.0115,64.0115,0.0
2017-03-27 12:00:00,72.44,72.45,72.42,72.45,2126.0,63.9762,63.985,63.9585,63.985,2126.0
2017-03-27 12:05:00,72.5,72.5,72.49,72.49,794.0,64.0292,64.0292,64.0203,64.0203,794.0
2017-03-27 12:10:00,72.49,72.5,72.49,72.49,681.0,64.0203,64.0292,64.0203,64.0203,681.0
2017-03-27 12:15:00,72.49,72.49,72.49,72.49,0.0,64.0203,64.0203,64.0203,64.0203,0.0
2017-03-27 12:20:00,72.48,72.49,72.48,72.48,965.0,64.0115,64.0203,64.0115,64.0115,965.0
2017-03-27 12:25:00,72.49,72.49,72.49,72.49,100.0,64.0203,64.0203,64.0203,64.0203,100.0
2017-03-27 12:30:00,72.46,72.46,72.46,72.46,100.0,63.9938,63.9938,63.9938,63.9938,100.0
2017-03-27 12:35:00,72.47,72.48,72.47,72.48,850.0,64.0027,64.0115,64.0027,64.0115,850.0
2017-03-27 12:40:00,72.5,72.5,72.49,72.5,2284.0,64.0292,64.0292,64.0203,64.0292,2284.0
2017-03-27 12:45:00,72.5,72.5,72.49,72.5,550.0,64.0292,64.0292,64.0203,64.0292,550.0
2017-03-27 12:50:00,72.5,72.57,72.5,72.57,3007.0,64.0292,64.091,64.0292,64.091,3007.0
2017-03-27 12:55:00,72.55,72.55,72.54,72.54,1280.0,64.0733,64.0733,64.0645,64.0645,1280.0
2017-03-27 13:00:00,72.54,72.54,72.54,72.54,0.0,64.0645,64.0645,64.0645,64.0645,0.0
2017-03-27 13:05:00,72.59,72.59,72.58,72.59,300.0,64.1086,64.1086,64.0998,64.1086,300.0
2017-03-27 13:10:00,72.59,72.59,72.57,72.57,300.0,64.1086,64.1086,64.091,64.091,300.0
2017-03-27 13:15:00,72.54,72.54,72.54,72.54,100.0,64.0645,64.0645,64.0645,64.0645,100.0
2017-03-27 13:20:00,72.56,72.56,72.56,72.56,364.0,64.0821,64.0821,64.0821,64.0821,364.0
2017-03-27 13:25:00,72.56,72.56,72.53,72.53,1584.0,64.0821,64.0821,64.0556,64.0556,1584.0
2017-03-27 13:30:00,72.53,72.55,72.53,72.54,1150.0,64.0556,64.0733,64.0556,64.0645,1150.0
2017-03-27 13:35:00,72.52,72.52,72.5,72.5,600.0,64.0468,64.0468,64.0292,64.0292,600.0
2017-03-27 13:40:00,72.48,72.51,72.48,72.5,1032.0,64.0115,64.038,64.0115,64.0292,1032.0
2017-03-27 13:45:00,72.47,72.48,72.47,72.48,902.0,64.0027,64.0115,64.0027,64.0115,902.0
2017-03-27 13:50:00,72.47,72.47,72.46,72.46,263.0,64.0027,64.0027,63.9938,63.9938,263.0
2017-03-27 13:55:00,72.51,72.52,72.5,72.5,10309.0,64.038,64.0468,64.0292,64.0292,10309.0
2017-03-27 14:00:00,72.5,72.5,72.5,72.5,0.0,64.0292,64.0292,64.0292,64.0292,0.0
2017-03-27 14:05:00,72.54,72.55,72.54,72.55,1250.0,64.0645,64.0733,64.0645,64.0733,1250.0
2017-03-27 14:10:00,72.54,72.55,72.5,72.5,4820.0,64.0645,64.0733,64.0292,64.0292,4820.0
2017-03-27 14:15:00,72.47,72.47,72.46,72.46,700.0,64.0027,64.0027,63.9938,63.9938,700.0
2017-03-27 14:20:00,72.44,72.45,72.43,72.44,2400.0,63.9762,63.985,63.9673,63.9762,2400.0
2017-03-27 14:25:00,72.44,72.44,72.44,72.44,0.0,63.9762,63.9762,63.9762,63.9762,0.0
2017-03-27 14:30:00,72.46,72.48,72.44,72.48,1122.0,63.9938,64.0115,63.9762,64.0115,1122.0
2017-03-27 14:35:00,72.48,72.48,72.46,72.46,650.0,64.0115,64.0115,63.9938,63.9938,650.0
2017-03-27 14:40:00,72.46,72.47,72.46,72.47,863.0,63.9938,64.0027,63.9938,64.0027,863.0
2017-03-27 14:45:00,72.47,72.52,72.47,72.52,4370.0,64.0027,64.0468,64.0027,64.0468,4370.0
2017-03-27 14:50:00,72.52,72.53,72.51,72.51,3448.0,64.0468,64.0556,64.038,64.038,3448.0
2017-03-27 14:55:00,72.51,72.58,72.51,72.58,1410.0,64.038,64.0998,64.038,64.0998,1410.0
2017-03-27 15:00:00,72.58,72.59,72.57,72.59,2450.0,64.0998,64.1086,64.091,64.1086,2450.0
2017-03-27 15:05:00,72.59,72.59,72.56,72.57,1150.0,64.1086,64.1086,64.0821,64.091,1150.0
2017-03-27 15:10:00,72.58,72.59,72.58,72.59,1300.0,64.0998,64.1086,64.0998,64.1086,1300.0
2017-03-27 15:15:00,72.6,72.6,72.59,72.6,286.0,64.1175,64.1175,64.1086,64.1175,286.0
2017-03-27 15:20:00,72.61,72.61,72.58,72.58,2613.0,64.1263,64.1263,64.0998,64.0998,2613.0
2017-03-27 15:25:00,72.58,72.58,72.58,72.58,1140.0,64.0998,64.0998,64.0998,64.0998,1140.0
2017-03-27 15:30:00,72.55,72.61,72.55,72.61,2645.0,64.0733,64.1263,64.0733,64.1263,2645.0
2017-03-27 15:35:00,72.6,72.63,72.59,72.63,2710.0,64.1175,64.144,64.1086,64.144,2710.0
2017-03-27 15:40:00,72.64,72.67,72.62,72.65,3582.0,64.1528,64.1793,64.1351,64.1616,3582.0
2017-03-27 15:45:00,72.63,72.63,72.61,72.61,224.0,64.144,64.144,64.1263,64.1263,224.0
2017-03-27 15:50:00,72.59,72.59,72.58,72.58,2406.0,64.1086,64.1086,64.0998,64.0998,2406.0
2017-03-27 15:55:00,72.58,72.59,72.54,72.58,5164.0,64.0998,64.1086,64.0645,64.0998,5164.0
2017-03-28 09:30:00,72.51,72.51,72.46,72.48,3287.0,64.038,64.038,63.9938,64.0115,3287.0
2017-03-28 09:35:00,72.5,72.52,72.49,72.52,585.0,64.0292,64.0468,64.0203,64.0468,585.0
2017-03-28 09:40:00,72.53,72.53,72.53,72.53,100.0,64.0556,64.0556,64.0556,64.0556,100.0
2017-03-28 09:45:00,72.47,72.47,72.42,72.42,200.0,64.0027,64.0027,63.9585,63.9585,200.0
2017-03-28 09:50:00,72.38,72.39,72.37,72.39,315.0,63.9232,63.932,63.9143,63.932,315.0
2017-03-28 09:55:00,72.4,72.42,72.4,72.42,960.0,63.9408,63.9585,63.9408,63.9585,960.0
2017-03-28 10:00:00,72.43,72.6,72.43,72.6,1500.0,63.9673,64.1175,63.9673,64.1175,1500.0
2017-03-28 10:05:00,72.6,72.6,72.59,72.6,1046.0,64.1175,64.1175,64.1086,64.1175,1046.0
2017-03-28 10:10:00,72.6,72.6,72.57,72.57,220.0,64.1175,64.1175,64.091,64.091,220.0
2017-03-28 10:15:00,72.55,72.56,72.53,72.56,399.0,64.0733,64.0821,64.0556,64.0821,399.0
2017-03-28 10:20:00,72.54,72.54,72.48,72.49,478.0,64.0645,64.0645,64.0115,64.0203,478.0
2017-03-28 10:25:00,72.5,72.51,72.47,72.51,565.0,64.0292,64.038,64.0027,64.038,565.0
2017-03-28 10:30:00,72.51,72.51,72.51,72.51,0.0,64.038,64.038,64.038,64.038,0.0
2017-03-28 10:35:00,72.47,72.5,72.47,72.5,406.0,64.0027,64.0292,64.0027,64.0292,406.0
2017-03-28 10:40:00,72.49,72.52,72.49,72.51,879.0,64.0203,64.0468,64.0203,64.038,879.0
2017-03-28 10:45:00,72.53,72.55,72.53,72.54,425.0,64.0556,64.0733,64.0556,64.0645,425.0
2017-03-28 10:50:00,72.53,72.54,72.53,72.54,548.0,64.0556,64.0645,64.0556,64.0645,548.0
2017-03-28 10:55:00,72.53,72.55,72.53,72.55,200.0,64.0556,64.0733,64.0556,64.0733,200.0
2017-03-28 11:00:00,72.62,72.62,72.61,72.62,400.0,64.1351,64.1351,64.1263,64.1351,400.0
2017-03-28 11:05:00,72.69,72.69,72.69,72.69,300.0,64.197,64.197,64.197,64.197,300.0
2017-03-28 11:10:00,72.72,72.72,72.72,72.72,100.0,64.2234,64.2234,64.2234,64.2234,100.0
2017-03-28 11:15:00,72.73,72.73,72.72,72.73,130.0,64.2323,64.2323,64.2234,64.2323,130.0
2017-03-28 11:20:00,72.73,72.73,72.73,72.73,0.0,64.2323,64.2323,64.2323,64.2323,0.0
2017-03-28 11:25:00,72.7,72.71,72.7,72.71,228.0,64.2058,64.2146,64.2058,64.2146,228.0
2017-03-28 11:30:00,72.73,72.74,72.73,72.73,3128.0,64.2323,64.2411,64.2323,64.2323,3128.0
2017-03-28 11:35:00,72.75,72.75,72.73,72.73,251.0,64.2499,64.2499,64.2323,64.2323,251.0
2017-03-28 11:40:00,72.72,72.73,72.72,72.72,137.0,64.2234,64.2323,64.2234,64.2234,137.0
2017-03-28 11:45:00,72.73,72.76,72.72,72.75,355.0,64.2323,64.2588,64.2234,64.2499,355.0
2017-03-28 11:50:00,72.83,72.84,72.83,72.83,256.0,64.3206,64.3294,64.3206,64.3206,256.0
2017-03-28 11:55:00,72.83,72.84,72.83,72.83,309.0,64.3206,64.3294,64.3206,64.3206,309.0
2017-03-28 12:00:00,72.82,72.84,72.81,72.84,1612.0,64.3118,64.3294,64.3029,64.3294,1612.0
2017-03-28 12:05:00,72.87,72.87,72.86,72.87,8624.0,64.3559,64.3559,64.3471,64.3559,8624.0
2017-03-28 12:10:00,72.84,72.86,72.84,72.85,594.0,64.3294,64.3471,64.3294,64.3383,594.0
2017-03-28 12:15:00,72.85,72.86,72.85,72.85,930.0,64.3383,64.3471,64.3383,64.3383,930.0
2017-03-28 12:20:00,72.8,72.81,72.79,72.8,1900.0,64.2941,64.3029,64.2853,64.2941,1900.0
2017-03-28 12:25:00,72.81,72.81,72.81,72.81,100.0,64.3029,64.3029,64.3029,64.3029,100.0
2017-03-28 12:30:00,72.81,72.81,72.79,72.8,1150.0,64.3029,64.3029,64.2853,64.2941,1150.0
2017-03-28 12:35:00,72.79,72.81,72.79,72.81,1755.0,64.2853,64.3029,64.2853,64.3029,1755.0
2017-03-28 12:40:00,72.78,72.78,72.76,72.78,12859.0,64.2764,64.2764,64.2588,64.2764,12859.0
2017-03-28 12:45:00,72.79,72.79,72.77,72.78,1352.0,64.2853,64.2853,64.2676,64.2764,1352.0
2017-03-28 12:50:00,72.78,72.78,72.77,72.78,594.0,64.2764,64.2764,64.2676,64.2764,594.0
2017-03-28 12:55:00,72.78,72.82,72.77,72.82,2339.0,64.2764,64.3118,64.2676,64.3118,2339.0
2017-03-28 13:00:00,72.82,72.82,72.82,72.82,0.0,64.3118,64.3118,64.3118,64.3118,0.0
2017-03-28 13:05:00,72.84,72.84,72.84,72.84,1581.0,64.3294,64.3294,64.3294,64.3294,1581.0
2017-03-28 13:10:00,72.86,72.88,72.86,72.88,1200.0,64.3471,64.3648,64.3471,64.3648,1200.0
2017-03-28 13:15:00,72.89,72.89,72.88,72.89,1981.0,64.3736,64.3736,64.3648,64.3736,1981.0
2017-03-28 13:20:00,72.9,72.9,72.88,72.89,1221.0,64.3824,64.3824,64.3648,64.3736,1221.0
2017-03-28 13:25:00,72.89,72.9,72.88,72.9,2850.0,64.3736,64.3824,64.3648,64.3824,2850.0
2017-03-28 13:30:00,72.89,72.89,72.86,72.86,693.0,64.3736,64.3736,64.3471,64.3471,693.0
2017-03-28 13:35:00,72.86,72.87,72.86,72.87,674.0,64.3471,64.3559,64.3471,64.3559,674.0
2017-03-28 13:40:00,72.87,72.92,72.87,72.92,3170.0,64.3559,64.4001,64.3559,64.4001,3170.0
2017-03-28 13:45:00,72.93,72.93,72.92,72.92,530.0,64.4089,64.4089,64.4001,64.4001,530.0
2017-03-28 13:50:00,72.93,72.94,72.93,72.94,1654.0,64.4089,64.4177,64.4089,64.4177,1654.0
2017-03-28 13:55:00,72.94,72.96,72.93,72.96,2921.0,64.4177,64.4354,64.4089,64.4354,2921.0
2017-03-28 14:00:00,72.99,72.99,72.97,72.97,467.0,64.4619,64.4619,64.4442,64.4442,467.0
2017-03-28 14:05:00,72.98,72.98,72.97,72.97,1432.0,64.4531,64.4531,64.4442,64.4442,1432.0
2017-03-28 14:10:00,72.99,73.06,72.99,73.05,5456.0,64.4619,64.5237,64.4619,64.5149,5456.0
2017-03-28 14:15:00,73.04,73.04,73.04,73.04,205.0,64.5061,64.5061,64.5061,64.5061,205.0
2017-03-28 14:20:00,73.04,73.05,73.04,73.04,1832.0,64.5061,64.5149,64.5061,64.5061,1832.0
2017-03-28 14:25:00,73.07,73.07,73.07,73.07,350.0,64.5326,64.5326,64.5326,64.5326,350.0
2017-03-28 14:30:00,73.03,73.04,73.01,73.03,12913.0,64.4972,64.5061,64.4796,64.4972,12913.0
2017-03-28 14:35:00,73.05,73.08,73.04,73.07,475.0,64.5149,64.5414,64.5061,64.5326,475.0
2017-03-28 14:40:00,73.07,73.09,73.05,73.09,3870.0,64.5326,64.5502,64.5149,64.5502,3870.0
2017-03-28 14:45:00,73.05,73.06,73.04,73.04,788.0,64.5149,64.5237,64.5061,64.5061,788.0
2017-03-28 14:50:00,73.05,73.07,73.04,73.06,3518.0,64.5149,64.5326,64.5061,64.5237,3518.0
2017-03-28 14:55:00,73.06,73.06,73.03,73.04,1445.0,64.5237,64.5237,64.4972,64.5061,1445.0
2017-03-28 15:00:00,73.03,73.04,73.02,73.04,1299.0,64.4972,64.5061,64.4884,64.5061,1299.0
2017-03-28 15:05:00,73.07,73.07,73.03,73.03,3341.0,64.5326,64.5326,64.4972,64.4972,3341.0
2017-03-28 15:10:00,73.02,73.06,73.02,73.05,1242.0,64.4884,64.5237,64.4884,64.5149,1242.0
2017-03-28 15:15:00,73.04,73.05,72.99,73.0,2313.0,64.5061,64.5149,64.4619,64.4707,2313.0
2017-03-28 15:20:00,73.0,73.02,73.0,73.02,1716.0,64.4707,64.4884,64.4707,64.4884,1716.0
2017-03-28 15:25:00,73.02,73.04,73.01,73.03,1859.0,64.4884,64.5061,64.4796,64.4972,1859.0
2017-03-28 15:30:00,73.03,73.05,73.02,73.05,2560.0,64.4972,64.5149,64.4884,64.5149,2560.0
2017-03-28 15:35:00,73.02,73.03,73.01,73.03,2436.0,64.4884,64.4972,64.4796,64.4972,2436.0
2017-03-28 15:40:00,73.06,73.07,73.04,73.05,1329.0,64.5237,64.5326,64.5061,64.5149,1329.0
2017-03-28 15:45:00,73.0,73.0,72.99,73.0,4739.0,64.4707,64.4707,64.4619,64.4707,4739.0
2017-03-28 15:50:00,72.98,73.01,72.96,73.0,3542.0,64.4531,64.4796,64.4354,64.4707,3542.0
2017-03-28 15:55:00,73.0,73.04,72.95,72.95,4801.0,64.4707,64.5061,64.4266,64.4266,4801.0
2017-03-29 09:30:00,72.91,72.91,72.77,72.78,14142.0,64.3912,64.3912,64.2676,64.2764,14142.0
2017-03-29 09:35:00,72.75,72.77,72.75,72.77,550.0,64.2499,64.2676,64.2499,64.2676,550.0
2017-03-29 09:40:00,72.81,72.81,72.8,72.8,600.0,64.3029,64.3029,64.2941,64.2941,600.0
2017-03-29 09:45:00,72.8,72.8,72.8,72.8,0.0,64.2941,64.2941,64.2941,64.2941,0.0
2017-03-29 09:50:00,72.8,72.8,72.8,72.8,100.0,64.2941,64.2941,64.2941,64.2941,100.0
2017-03-29 09:55:00,72.85,72.85,72.85,72.85,150.0,64.3383,64.3383,64.3383,64.3383,150.0
2017-03-29 10:00:00,72.86,72.86,72.83,72.83,2035.0,64.3471,64.3471,64.3206,64.3206,2035.0
2017-03-29 10:05:00,72.82,72.84,72.82,72.83,2065.0,64.3118,64.3294,64.3118,64.3206,2065.0
2017-03-29 10:10:00,72.84,72.84,72.83,72.84,593.0,64.3294,64.3294,64.3206,64.3294,593.0
2017-03-29 10:15:00,72.83,72.83,72.82,72.82,1755.0,64.3206,64.3206,64.3118,64.3118,1755.0
2017-03-29 10:20:00,72.82,72.84,72.82,72.83,703.0,64.3118,64.3294,64.3118,64.3206,703.0
2017-03-29 10:25:00,72.83,72.83,72.83,72.83,0.0,64.3206,64.3206,64.3206,64.3206,0.0
2017-03-29 10:30:00,72.82,72.9,72.82,72.9,516.0,64.3118,64.3824,64.3118,64.3824,516.0
2017-03-29 10:35:00,72.9,72.9,72.9,72.9,0.0,64.3824,64.3824,64.3824,64.3824,0.0
2017-03-29 10:40:00,72.89,72.89,72.87,72.87,1430.0,64.3736,64.3736,64.3559,64.3559,1430.0
2017-03-29 10:45:00,72.91,72.91,72.89,72.89,740.0,64.3912,64.3912,64.3736,64.3736,740.0
2017-03-29 10:50:00,72.91,72.91,72.91,72.91,145.0,64.3912,64.3912,64.3912,64.3912,145.0
2017-03-29 10:55:00,72.89,72.89,72.88,72.88,514.0,64.3736,64.3736,64.3648,64.3648,514.0
2017-03-29 11:00:00,72.9,72.9,72.88,72.88,301.0,64.3824,64.3824,64.3648,64.3648,301.0
2017-03-29 11:05:00,72.86,72.86,72.86,72.86,100.0,64.3471,64.3471,64.3471,64.3471,100.0
2017-03-29 11:10:00,72.88,72.89,72.88,72.88,2000.0,64.3648,64.3736,64.3648,64.3648,2000.0
2017-03-29 11:15:00,72.9,72.9,72.88,72.88,500.0,64.3824,64.3824,64.3648,64.3648,500.0
2017-03-29 11:20:00,72.86,72.86,72.85,72.86,1387.0,64.3471,64.3471,64.3383,64.3471,1387.0
2017-03-29 11:25:00,72.86,72.88,72.86,72.88,297.0,64.3471,64.3648,64.3471,64.3648,297.0
2017-03-29 11:30:00,72.86,72.86,72.85,72.86,295.0,64.3471,64.3471,64.3383,64.3471,295.0
2017-03-29 11:35:00,72.84,72.85,72.78,72.78,300.0,64.3294,64.3383,64.2764,64.2764,300.0
2017-03-29 11:40:00,72.77,72.77,72.77,72.77,200.0,64.2676,64.2676,64.2676,64.2676,200.0
2017-03-29 11:45:00,72.77,72.79,72.77,72.79,695.0,64.2676,64.2853,64.2676,64.2853,695.0
2017-03-29 11:50:00,72.76,72.76,72.75,72.76,139.0,64.2588,64.2588,64.2499,64.2588,139.0
2017-03-29 11:55:00,72.79,72.8,72.77,72.79,516.0,64.2853,64.2941,64.2676,64.2853,516.0
2017-03-29 12:00:00,72.81,72.81,72.8,72.8,1963.0,64.3029,64.3029,64.2941,64.2941,1963.0
2017-03-29 12:05:00,72.8,72.8,72.8,72.8,0.0,64.2941,64.2941,64.2941,64.2941,0.0
2017-03-29 12:10:00,72.8,72.83,72.79,72.81,2144.0,64.2941,64.3206,64.2853,64.3029,2144.0
2017-03-29 12:15:00,72.81,72.81,72.81,72.81,0.0,64.3029,64.3029,64.3029,64.3029,0.0
2017-03-29 12:20:00,72.85,72.85,72.85,72.85,100.0,64.3383,64.3383,64.3383,64.3383,100.0
2017-03-29 12:25:00,72.83,72.84,72.83,72.84,300.0,64.3206,64.3294,64.3206,64.3294,300.0
2017-03-29 12:30:00,72.82,72.82,72.81,72.81,470.0,64.3118,64.3118,64.3029,64.3029,470.0
2017-03-29 12:35:00,72.83,72.83,72.81,72.82,850.0,64.3206,64.3206,64.3029,64.3118,850.0
2017-03-29 12:40:00,72.81,72.82,72.8,72.8,352.0,64.3029,64.3118,64.2941,64.2941,352.0
2017-03-29 12:45:00,72.82,72.83,72.79,72.81,1162.0,64.3118,64.3206,64.2853,64.3029,1162.0
2017-03-29 12:50:00,72.79,72.82,72.79,72.82,2128.0,64.2853,64.3118,64.2853,64.3118,2128.0
2017-03-29 12:55:00,72.82,72.82,72.82,72.82,0.0,64.3118,64.3118,64.3118,64.3118,0.0
2017-03-29 13:00:00,72.79,72.83,72.78,72.82,8616.0,64.2853,64.3206,64.2764,64.3118,8616.0
2017-03-29 13:05:00,72.82,72.82,72.8,72.81,950.0,64.3118,64.3118,64.2941,64.3029,950.0
2017-03-29 13:10:00,72.81,72.84,72.8,72.83,2276.0,64.3029,64.3294,64.2941,64.3206,2276.0
2017-03-29 13:15:00,72.83,72.85,72.81,72.83,1637.0,64.3206,64.3383,64.3029,64.3206,1637.0
2017-03-29 13:20:00,72.84,72.86,72.81,72.81,112756.0,64.3294,64.3471,64.3029,64.3029,112756.0
2017-03-29 13:25:00,72.84,72.84,72.82,72.82,4292.0,64.3294,64.3294,64.3118,64.3118,4292.0
2017-03-29 13:30:00,72.84,72.85,72.84,72.85,800.0,64.3294,64.3383,64.3294,64.3383,800.0
2017-03-29 13:35:00,72.84,72.86,72.84,72.86,1350.0,64.3294,64.3471,64.3294,64.3471,1350.0
2017-03-29 13:40:00,72.85,72.87,72.85,72.87,1136.0,64.3383,64.3559,64.3383,64.3559,1136.0
2017-03-29 13:45:00,72.87,72.87,72.86,72.87,1200.0,64.3559,64.3559,64.3471,64.3559,1200.0
2017-03-29 13:50:00,72.87,72.87,72.86,72.86,1231.0,64.3559,64.3559,64.3471,64.3471,1231.0
2017-03-29 13:55:00,72.87,72.87,72.86,72.87,2379.0,64.3559,64.3559,64.3471,64.3559,2379.0
2017-03-29 14:00:00,72.88,72.88,72.86,72.87,1109.0,64.3648,64.3648,64.3471,64.3559,1109.0
2017-03-29 14:05:00,72.86,72.87,72.84,72.87,4350.0,64.3471,64.3559,64.3294,64.3559,4350.0
2017-03-29 14:10:00,72.86,72.87,72.86,72.86,700.0,64.3471,64.3559,64.3471,64.3471,700.0
2017-03-29 14:15:00,72.87,72.88,72.86,72.88,1882.0,64.3559,64.3648,64.3471,64.3648,1882.0
2017-03-29 14:20:00,72.88,72.91,72.88,72.9,3621.0,64.3648,64.3912,64.3648,64.3824,3621.0
2017-03-29 14:25:00,72.9,72.91,72.9,72.91,900.0,64.3824,64.3912,64.3824,64.3912,900.0
2017-03-29 14:30:00,72.9,72.91,72.88,72.9,2760.0,64.3824,64.3912,64.3648,64.3824,2760.0
2017-03-29 14:35:00,72.89,72.91,72.89,72.91,1045.0,64.3736,64.3912,64.3736,64.3912,1045.0
2017-03-29 14:40:00,72.9,72.9,72.88,72.88,1890.0,64.3824,64.3824,64.3648,64.3648,1890.0
2017-03-29 14:45:00,72.89,72.91,72.89,72.9,2056.0,64.3736,64.3912,64.3736,64.3824,2056.0
2017-03-29 14:50:00,72.89,72.9,72.88,72.9,892.0,64.3736,64.3824,64.3648,64.3824,892.0
2017-03-29 14:55:00,72.93,72.93,72.93,72.93,400.0,64.4089,64.4089,64.4089,64.4089,400.0
2017-03-29 15:00:00,72.92,72.93,72.9,72.93,1635.0,64.4001,64.4089,64.3824,64.4089,1635.0
2017-03-29 15:05:00,72.92,72.94,72.91,72.94,974.0,64.4001,64.4177,64.3912,64.4177,974.0
2017-03-29 15:10:00,72.95,72.95,72.9,72.9,3792.0,64.4266,64.4266,64.3824,64.3824,3792.0
2017-03-29 15:15:00,72.9,72.9,72.89,72.9,618.0,64.3824,64.3824,64.3736,64.3824,618.0
2017-03-29 15:20:00,72.93,72.94,72.91,72.92,3058.0,64.4089,64.4177,64.3912,64.4001,3058.0
2017-03-29 15:25:00,72.93,72.93,72.92,72.93,1050.0,64.4089,64.4089,64.4001,64.4089,1050.0
2017-03-29 15:30:00,72.93,72.93,72.92,72.93,5765.0,64.4089,64.4089,64.4001,64.4089,5765.0
2017-03-29 15:35:00,72.92,72.94,72.92,72.93,2095.0,64.4001,64.4177,64.4001,64.4089,2095.0
2017-03-29 15:40:00,72.93,72.94,72.88,72.88,2767.0,64.4089,64.4177,64.3648,64.3648,2767.0
2017-03-29 15:45:00,72.88,72.89,72.88,72.89,600.0,64.3648,64.3736,64.3648,64.3736,600.0
2017-03-29 15:50:00,72.88,72.89,72.86,72.86,1270.0,64.3648,64.3736,64.3471,64.3471,1270.0
2017-03-29 15:55:00,72.86,72.88,72.84,72.87,4656.0,64.3471,64.3648,64.3294,64.3559,4656.0
2017-03-30 09:30:00,72.83,72.94,72.8,72.81,3369.0,64.3206,64.4177,64.2941,64.3029,3369.0
2017-03-30 09:35:00,72.74,72.74,72.73,72.74,682.0,64.2411,64.2411,64.2323,64.2411,682.0
2017-03-30 09:40:00,72.75,72.75,72.73,72.73,200.0,64.2499,64.2499,64.2323,64.2323,200.0
2017-03-30 09:45:00,72.76,72.76,72.74,72.74,1600.0,64.2588,64.2588,64.2411,64.2411,1600.0
2017-03-30 09:50:00,72.76,72.76,72.76,72.76,3955.0,64.2588,64.2588,64.2588,64.2588,3955.0
2017-03-30 09:55:00,72.76,72.76,72.76,72.76,0.0,64.2588,64.2588,64.2588,64.2588,0.0
2017-03-30 10:00:00,72.8,72.84,72.79,72.84,716.0,64.2941,64.3294,64.2853,64.3294,716.0
2017-03-30 10:05:00,72.89,72.89,72.88,72.89,100.0,64.3736,64.3736,64.3648,64.3736,100.0
2017-03-30 10:10:00,72.88,72.89,72.87,72.89,687.0,64.3648,64.3736,64.3559,64.3736,687.0
2017-03-30 10:15:00,72.9,72.9,72.9,72.9,155.0,64.3824,64.3824,64.3824,64.3824,155.0
2017-03-30 10:20:00,72.92,72.93,72.89,72.89,603.0,64.4001,64.4089,64.3736,64.3736,603.0
2017-03-30 10:25:00,72.87,72.88,72.87,72.87,778.0,64.3559,64.3648,64.3559,64.3559,778.0
2017-03-30 10:30:00,72.87,72.87,72.87,72.87,0.0,64.3559,64.3559,64.3559,64.3559,0.0
2017-03-30 10:35:00,72.87,72.87,72.87,72.87,0.0,64.3559,64.3559,64.3559,64.3559,0.0
2017-03-30 10:40:00,72.96,72.96,72.95,72.95,800.0,64.4354,64.4354,64.4266,64.4266,800.0
2017-03-30 10:45:00,72.97,72.98,72.97,72.98,847.0,64.4442,64.4531,64.4442,64.4531,847.0
2017-03-30 10:50:00,72.95,72.97,72.95,72.96,3145.0,64.4266,64.4442,64.4266,64.4354,3145.0
2017-03-30 10:55:00,72.96,73.0,72.95,73.0,1182.0,64.4354,64.4707,64.4266,64.4707,1182.0
2017-03-30 11:00:00,73.01,73.01,72.99,73.0,5728.0,64.4796,64.4796,64.4619,64.4707,5728.0
2017-03-30 11:05:00,73.0,73.0,72.98,72.99,1559.0,64.4707,64.4707,64.4531,64.4619,1559.0
2017-03-30 11:10:00,72.98,72.98,72.97,72.98,744.0,64.4531,64.4531,64.4442,64.4531,744.0
2017-03-30 11:15:00,72.98,72.98,72.98,72.98,0.0,64.4531,64.4531,64.4531,64.4531,0.0
2017-03-30 11:20:00,72.99,72.99,72.96,72.97,5852.0,64.4619,64.4619,64.4354,64.4442,5852.0
2017-03-30 11:25:00,72.97,72.98,72.97,72.97,317.0,64.4442,64.4531,64.4442,64.4442,317.0
2017-03-30 11:30:00,72.97,72.97,72.97,72.97,0.0,64.4442,64.4442,64.4442,64.4442,0.0
2017-03-30 11:35:00,72.96,72.96,72.94,72.95,541.0,64.4354,64.4354,64.4177,64.4266,541.0
2017-03-30 11:40:00,72.93,72.93,72.9,72.9,5906.0,64.4089,64.4089,64.3824,64.3824,5906.0
2017-03-30 11:45:00,72.92,72.93,72.92,72.92,112.0,64.4001,64.4089,64.4001,64.4001,112.0
2017-03-30 11:50:00,72.91,72.91,72.9,72.91,111.0,64.3912,64.3912,64.3824,64.3912,111.0
2017-03-30 11:55:00,72.91,72.91,72.88,72.89,5877.0,64.3912,64.3912,64.3648,64.3736,5877.0
2017-03-30 12:00:00,72.87,72.9,72.87,72.89,3537.0,64.3559,64.3824,64.3559,64.3736,3537.0
2017-03-30 12:05:00,72.87,72.88,72.87,72.87,150.0,64.3559,64.3648,64.3559,64.3559,150.0
2017-03-30 12:10:00,72.9,72.9,72.89,72.89,1100.0,64.3824,64.3824,64.3736,64.3736,1100.0
2017-03-30 12:15:00,72.88,72.88,72.88,72.88,100.0,64.3648,64.3648,64.3648,64.3648,100.0
2017-03-30 12:20:00,72.88,72.88,72.88,72.88,0.0,64.3648,64.3648,64.3648,64.3648,0.0
2017-03-30 12:25:00,72.87,72.88,72.87,72.87,138.0,64.3559,64.3648,64.3559,64.3559,138.0
2017-03-30 12:30:00,72.9,72.9,72.89,72.89,200.0,64.3824,64.3824,64.3736,64.3736,200.0
2017-03-30 12:35:00,72.89,72.89,72.89,72.89,0.0,64.3736,64.3736,64.3736,64.3736,0.0
2017-03-30 12:40:00,72.8,72.82,72.79,72.81,5566.0,64.2941,64.3118,64.2853,64.3029,5566.0
2017-03-30 12:45:00,72.8,72.82,72.8,72.82,37485.0,64.2941,64.3118,64.2941,64.3118,37485.0
2017-03-30 12:50:00,72.81,72.83,72.81,72.82,510.0,64.3029,64.3206,64.3029,64.3118,510.0
2017-03-30 12:55:00,72.82,72.82,72.82,72.82,0.0,64.3118,64.3118,64.3118,64.3118,0.0
2017-03-30 13:00:00,72.82,72.82,72.82,72.82,0.0,64.3118,64.3118,64.3118,64.3118,0.0
2017-03-30 13:05:00,72.85,72.85,72.85,72.85,100.0,64.3383,64.3383,64.3383,64.3383,100.0
2017-03-30 13:10:00,72.87,72.88,72.86,72.88,587.0,64.3559,64.3648,64.3471,64.3648,587.0
2017-03-30 13:15:00,72.89,72.9,72.89,72.9,833.0,64.3736,64.3824,64.3736,64.3824,833.0
2017-03-30 13:20:00,72.89,72.89,72.88,72.89,423.0,64.3736,64.3736,64.3648,64.3736,423.0
2017-03-30 13:25:00,72.91,72.91,72.91,72.91,500.0,64.3912,64.3912,64.3912,64.3912,500.0
2017-03-30 13:30:00,72.9,72.91,72.9,72.9,100.0,64.3824,64.3912,64.3824,64.3824,100.0
2017-03-30 13:35:00,72.9,72.9,72.9,72.9,0.0,64.3824,64.3824,64.3824,64.3824,0.0
2017-03-30 13:40:00,72.93,72.93,72.93,72.93,200.0,64.4089,64.4089,64.4089,64.4089,200.0
2017-03-30 13:45:00,72.94,72.95,72.93,72.94,296.0,64.4177,64.4266,64.4089,64.4177,296.0
2017-03-30 13:50:00,72.93,72.94,72.93,72.93,530.0,64.4089,64.4177,64.4089,64.4089,530.0
2017-03-30 13:55:00,72.93,72.93,72.93,72.93,0.0,64.4089,64.4089,64.4089,64.4089,0.0
2017-03-30 14:00:00,72.92,72.92,72.92,72.92,100.0,64.4001,64.4001,64.4001,64.4001,100.0
2017-03-30 14:05:00,72.92,72.93,72.92,72.92,493.0,64.4001,64.4089,64.4001,64.4001,493.0
2017-03-30 14:10:00,72.93,72.94,72.93,72.93,274.0,64.4089,64.4177,64.4089,64.4089,274.0
2017-03-30 14:15:00,72.95,72.97,72.95,72.97,6328.0,64.4266,64.4442,64.4266,64.4442,6328.0
2017-03-30 14:20:00,72.96,72.96,72.96,72.96,300.0,64.4354,64.4354,64.4354,64.4354,300.0
2017-03-30 14:25:00,72.96,72.96,72.94,72.95,1195.0,64.4354,64.4354,64.4177,64.4266,1195.0
2017-03-30 14:30:00,72.95,72.95,72.95,72.95,0.0,64.4266,64.4266,64.4266,64.4266,0.0
2017-03-30 14:35:00,72.96,72.96,72.94,72.95,1834.0,64.4354,64.4354,64.4177,64.4266,1834.0
2017-03-30 14:40:00,72.95,72.95,72.9,72.91,708.0,64.4266,64.4266,64.3824,64.3912,708.0
2017-03-30 14:45:00,72.9,72.9,72.9,72.9,110.0,64.3824,64.3824,64.3824,64.3824,110.0
2017-03-30 14:50:00,72.89,72.89,72.89,72.89,700.0,64.3736,64.3736,64.3736,64.3736,700.0
2017-03-30 14:55:00,72.89,72.89,72.89,72.89,0.0,64.3736,64.3736,64.3736,64.3736,0.0
2017-03-30 15:00:00,72.89,72.91,72.89,72.9,532.0,64.3736,64.3912,64.3736,64.3824,532.0
2017-03-30 15:05:00,72.91,72.91,72.9,72.9,1483.0,64.3912,64.3912,64.3824,64.3824,1483.0
2017-03-30 15:10:00,72.91,72.91,72.91,72.91,100.0,64.3912,64.3912,64.3912,64.3912,100.0
2017-03-30 15:15:00,72.91,72.94,72.91,72.93,428.0,64.3912,64.4177,64.3912,64.4089,428.0
2017-03-30 15:20:00,72.92,72.96,72.92,72.94,772.0,64.4001,64.4354,64.4001,64.4177,772.0
2017-03-30 15:25:00,72.93,72.93,72.93,72.93,138.0,64.4089,64.4089,64.4089,64.4089,138.0
2017-03-30 15:30:00,72.95,72.95,72.95,72.95,100.0,64.4266,64.4266,64.4266,64.4266,100.0
2017-03-30 15:35:00,72.95,72.95,72.95,72.95,0.0,64.4266,64.4266,64.4266,64.4266,0.0
2017-03-30 15:40:00,72.93,72.94,72.92,72.94,1767.0,64.4089,64.4177,64.4001,64.4177,1767.0
2017-03-30 15:45:00,72.92,72.93,72.91,72.91,657.0,64.4001,64.4089,64.3912,64.3912,657.0
2017-03-30 15:50:00,72.92,72.93,72.9,72.92,699.0,64.4001,64.4089,64.3824,64.4001,699.0
2017-03-30 15:55:00,72.93,72.96,72.91,72.95,3800.0,64.4089,64.4354,64.3912,64.4266,3800.0
2017-03-31 09:30:00,72.88,73.0,72.88,72.98,4419.0,64.3648,64.4707,64.3648,64.4531,4419.0
2017-03-31 09:35:00,72.9,72.9,72.89,72.9,137.0,64.3824,64.3824,64.3736,64.3824,137.0
2017-03-31 09:40:00,72.87,72.88,72.87,72.88,220.0,64.3559,64.3648,64.3559,64.3648,220.0
2017-03-31 09:45:00,72.91,72.91,72.91,72.91,625.0,64.3912,64.3912,64.3912,64.3912,625.0
2017-03-31 09:50:00,72.9,72.9,72.9,72.9,247.0,64.3824,64.3824,64.3824,64.3824,247.0
2017-03-31 09:55:00,72.9,72.9,72.9,72.9,0.0,64.3824,64.3824,64.3824,64.3824,0.0
2017-03-31 10:00:00,72.91,72.92,72.9,72.92,2022.0,64.3912,64.4001,64.3824,64.4001,2022.0
2017-03-31 10:05:00,72.97,72.98,72.97,72.97,719.0,64.4442,64.4531,64.4442,64.4442,719.0
2017-03-31 10:10:00,72.93,72.93,72.93,72.93,100.0,64.4089,64.4089,64.4089,64.4089,100.0
2017-03-31 10:15:00,72.93,72.94,72.93,72.93,118.0,64.4089,64.4177,64.4089,64.4089,118.0
2017-03-31 10:20:00,72.92,72.92,72.91,72.92,472.0,64.4001,64.4001,64.3912,64.4001,472.0
2017-03-31 10:25:00,72.89,72.89,72.89,72.89,100.0,64.3736,64.3736,64.3736,64.3736,100.0
2017-03-31 10:30:00,72.89,72.9,72.89,72.9,944.0,64.3736,64.3824,64.3736,64.3824,944.0
2017-03-31 10:35:00,72.93,72.97,72.92,72.96,9065.0,64.4089,64.4442,64.4001,64.4354,9065.0
2017-03-31 10:40:00,72.97,72.97,72.96,72.96,1888.0,64.4442,64.4442,64.4354,64.4354,1888.0
2017-03-31 10:45:00,72.96,72.98,72.96,72.98,580.0,64.4354,64.4531,64.4354,64.4531,580.0
2017-03-31 10:50:00,72.95,72.95,72.94,72.95,147.0,64.4266,64.4266,64.4177,64.4266,147.0
2017-03-31 10:55:00,72.94,72.94,72.94,72.94,100.0,64.4177,64.4177,64.4177,64.4177,100.0
2017-03-31 11:00:00,72.93,72.94,72.93,72.93,120.0,64.4089,64.4177,64.4089,64.4089,120.0
2017-03-31 11:05:00,72.95,72.96,72.95,72.95,116.0,64.4266,64.4354,64.4266,64.4266,116.0
2017-03-31 11:10:00,72.97,72.97,72.95,72.96,4066.0,64.4442,64.4442,64.4266,64.4354,4066.0
2017-03-31 11:15:00,72.95,72.95,72.95,72.95,325.0,64.4266,64.4266,64.4266,64.4266,325.0
2017-03-31 11:20:00,72.95,72.95,72.94,72.95,150.0,64.4266,64.4266,64.4177,64.4266,150.0
2017-03-31 11:25:00,72.95,72.95,72.95,72.95,1091.0,64.4266,64.4266,64.4266,64.4266,1091.0
2017-03-31 11:30:00,72.94,72.94,72.94,72.94,687.0,64.4177,64.4177,64.4177,64.4177,687.0
2017-03-31 11:35:00,72.97,72.97,72.96,72.97,403.0,64.4442,64.4442,64.4354,64.4442,403.0
2017-03-31 11:40:00,72.97,72.97,72.97,72.97,0.0,64.4442,64.4442,64.4442,64.4442,0.0
2017-03-31 11:45:00,72.99,72.99,72.98,72.99,711.0,64.4619,64.4619,64.4531,64.4619,711.0
2017-03-31 11:50:00,72.99,72.99,72.99,72.99,0.0,64.4619,64.4619,64.4619,64.4619,0.0
2017-03-31 11:55:00,72.94,72.95,72.93,72.95,2314.0,64.4177,64.4266,64.4089,64.4266,2314.0
2017-03-31 12:00:00,72.93,72.94,72.93,72.94,811.0,64.4089,64.4177,64.4089,64.4177,811.0
2017-03-31 12:05:00,72.96,72.96,72.95,72.95,4475.0,64.4354,64.4354,64.4266,64.4266,4475.0
2017-03-31 12:10:00,72.95,72.95,72.94,72.95,1315.0,64.4266,64.4266,64.4177,64.4266,1315.0
2017-03-31 12:15:00,72.95,72.95,72.95,72.95,0.0,64.4266,64.4266,64.4266,64.4266,0.0
2017-03-31 12:20:00,72.98,72.98,72.98,72.98,400.0,64.4531,64.4531,64.4531,64.4531,400.0
2017-03-31 12:25:00,72.99,72.99,72.99,72.99,2500.0,64.4619,64.4619,64.4619,64.4619,2500.0
2017-03-31 12:30:00,73.0,73.0,73.0,73.0,100.0,64.4707,64.4707,64.4707,64.4707,100.0
2017-03-31 12:35:00,72.99,73.01,72.97,72.98,2633.0,64.4619,64.4796,64.4442,64.4531,2633.0
2017-03-31 12:40:00,72.98,72.98,72.97,72.98,228.0,64.4531,64.4531,64.4442,64.4531,228.0
2017-03-31 12:45:00,72.98,72.98,72.96,72.96,1999.0,64.4531,64.4531,64.4354,64.4354,1999.0
2017-03-31 12:50:00,72.95,72.96,72.95,72.95,228.0,64.4266,64.4354,64.4266,64.4266,228.0
2017-03-31 12:55:00,72.95,72.95,72.94,72.94,240.0,64.4266,64.4266,64.4177,64.4177,240.0
2017-03-31 13:00:00,72.95,72.96,72.95,72.95,420.0,64.4266,64.4354,64.4266,64.4266,420.0
2017-03-31 13:05:00,72.94,72.96,72.94,72.95,1497.0,64.4177,64.4354,64.4177,64.4266,1497.0
2017-03-31 13:10:00,72.95,72.95,72.95,72.95,0.0,64.4266,64.4266,64.4266,64.4266,0.0
2017-03-31 13:15:00,72.96,72.98,72.95,72.98,8477.0,64.4354,64.4531,64.4266,64.4531,8477.0
2017-03-31 13:20:00,73.0,73.0,73.0,73.0,300.0,64.4707,64.4707,64.4707,64.4707,300.0
2017-03-31 13:25:00,73.0,73.0,73.0,73.0,0.0,64.4707,64.4707,64.4707,64.4707,0.0
2017-03-31 13:30:00,73.02,73.03,73.01,73.02,550.0,64.4884,64.4972,64.4796,64.4884,550.0
2017-03-31 13:35:00,73.01,73.02,73.01,73.02,10509.0,64.4796,64.4884,64.4796,64.4884,10509.0
2017-03-31 13:40:00,73.0,73.0,73.0,73.0,300.0,64.4707,64.4707,64.4707,64.4707,300.0
2017-03-31 13:45:00,72.98,73.0,72.98,73.0,1459.0,64.4531,64.4707,64.4531,64.4707,1459.0
2017-03-31 13:50:00,72.97,72.97,72.97,72.97,100.0,64.4442,64.4442,64.4442,64.4442,100.0
2017-03-31 13:55:00,72.96,72.97,72.95,72.96,3078.0,64.4354,64.4442,64.4266,64.4354,3078.0
2017-03-31 14:00:00,72.94,72.94,72.92,72.92,14500.0,64.4177,64.4177,64.4001,64.4001,14500.0
2017-03-31 14:05:00,72.92,72.92,72.92,72.92,0.0,64.4001,64.4001,64.4001,64.4001,0.0
2017-03-31 14:10:00,72.87,72.87,72.83,72.84,920.0,64.3559,64.3559,64.3206,64.3294,920.0
2017-03-31 14:15:00,72.85,72.87,72.84,72.87,5509.0,64.3383,64.3559,64.3294,64.3559,5509.0
2017-03-31 14:20:00,72.86,72.87,72.86,72.87,2117.0,64.3471,64.3559,64.3471,64.3559,2117.0
2017-03-31 14:25:00,72.89,72.9,72.88,72.88,1588.0,64.3736,64.3824,64.3648,64.3648,1588.0
2017-03-31 14:30:00,72.88,72.88,72.88,72.88,0.0,64.3648,64.3648,64.3648,64.3648,0.0
2017-03-31 14:35:00,72.91,72.91,72.91,72.91,200.0,64.3912,64.3912,64.3912,64.3912,200.0
2017-03-31 14:40:00,72.89,72.9,72.89,72.89,182.0,64.3736,64.3824,64.3736,64.3736,182.0
2017-03-31 14:45:00,72.89,72.89,72.89,72.89,0.0,64.3736,64.3736,64.3736,64.3736,0.0
2017-03-31 14:50:00,72.9,72.9,72.89,72.9,100.0,64.3824,64.3824,64.3736,64.3824,100.0
2017-03-31 14:55:00,72.9,72.9,72.9,72.9,0.0,64.3824,64.3824,64.3824,64.3824,0.0
2017-03-31 15:00:00,72.91,72.91,72.9,72.91,250.0,64.3912,64.3912,64.3824,64.3912,250.0
2017-03-31 15:05:00,72.92,72.92,72.91,72.91,531.0,64.4001,64.4001,64.3912,64.3912,531.0
2017-03-31 15:10:00,72.92,72.93,72.92,72.92,752.0,64.4001,64.4089,64.4001,64.4001,752.0
2017-03-31 15:15:00,72.95,72.95,72.94,72.95,373.0,64.4266,64.4266,64.4177,64.4266,373.0
2017-03-31 15:20:00,72.95,72.96,72.94,72.96,600.0,64.4266,64.4354,64.4177,64.4354,600.0
2017-03-31 15:25:00,72.96,72.96,72.96,72.96,200.0,64.4354,64.4354,64.4354,64.4354,200.0
2017-03-31 15:30:00,72.96,72.97,72.96,72.97,954.0,64.4354,64.4442,64.4354,64.4442,954.0
2017-03-31 15:35:00,73.03,73.04,72.98,72.99,2301.0,64.4972,64.5061,64.4531,64.4619,2301.0
2017-03-31 15:40:00,73.0,73.0,72.98,72.98,400.0,64.4707,64.4707,64.4531,64.4531,400.0
2017-03-31 15:45:00,72.99,72.99,72.89,72.91,12548.0,64.4619,64.4619,64.3736,64.3912,12548.0
2017-03-31 15:50:00,72.92,72.92,72.89,72.89,1420.0,64.4001,64.4001,64.3736,64.3736,1420.0
2017-03-31 15:55:00,72.9,72.92,72.85,72.85,6796.0,64.3824,64.4001,64.3383,64.3383,6796.0
2017-04-03 09:30:00,72.85,72.86,72.79,72.8,35016.0,64.3383,64.3471,64.2853,64.2941,35016.0
2017-04-03 09:35:00,72.8,72.8,72.8,72.8,0.0,64.2941,64.2941,64.2941,64.2941,0.0
2017-04-03 09:40:00,72.8,72.82,72.8,72.82,1126.0,64.2941,64.3118,64.2941,64.3118,1126.0
2017-04-03 09:45:00,72.81,72.81,72.78,72.78,408.0,64.3029,64.3029,64.2764,64.2764,408.0
2017-04-03 09:50:00,72.78,72.78,72.75,72.76,1734.0,64.2764,64.2764,64.2499,64.2588,1734.0
2017-04-03 09:55:00,72.75,72.78,72.74,72.78,892.0,64.2499,64.2764,64.2411,64.2764,892.0
2017-04-03 10:00:00,72.77,72.77,72.77,72.77,100.0,64.2676,64.2676,64.2676,64.2676,100.0
2017-04-03 10:05:00,72.78,72.78,72.74,72.74,800.0,64.2764,64.2764,64.2411,64.2411,800.0
2017-04-03 10:10:00,72.65,72.65,72.63,72.65,400.0,64.1616,64.1616,64.144,64.1616,400.0
2017-04-03 10:15:00,72.65,72.65,72.65,72.65,100.0,64.1616,64.1616,64.1616,64.1616,100.0
2017-04-03 10:20:00,72.71,72.71,72.7,72.71,2100.0,64.2146,64.2146,64.2058,64.2146,2100.0
2017-04-03 10:25:00,72.71,72.74,72.71,72.73,4900.0,64.2146,64.2411,64.2146,64.2323,4900.0
2017-04-03 10:30:00,72.73,72.74,72.71,72.71,3357.0,64.2323,64.2411,64.2146,64.2146,3357.0
2017-04-03 10:35:00,72.7,72.71,72.69,72.7,777.0,64.2058,64.2146,64.197,64.2058,777.0
2017-04-03 10:40:00,72.7,72.7,72.66,72.66,7150.0,64.2058,64.2058,64.1705,64.1705,7150.0
2017-04-03 10:45:00,72.69,72.69,72.69,72.69,100.0,64.197,64.197,64.197,64.197,100.0
2017-04-03 10:50:00,72.63,72.63,72.52,72.52,1300.0,64.144,64.144,64.0468,64.0468,1300.0
2017-04-03 10:55:00,72.51,72.51,72.47,72.47,929.0,64.038,64.038,64.0027,64.0027,929.0
2017-04-03 11:00:00,72.5,72.52,72.5,72.51,1372.0,64.0292,64.0468,64.0292,64.038,1372.0
2017-04-03 11:05:00,72.44,72.44,72.39,72.4,560.0,63.9762,63.9762,63.932,63.9408,560.0
2017-04-03 11:10:00,72.38,72.41,72.38,72.39,1109.0,63.9232,63.9497,63.9232,63.932,1109.0
2017-04-03 11:15:00,72.41,72.44,72.41,72.41,1400.0,63.9497,63.9762,63.9497,63.9497,1400.0
2017-04-03 11:20:00,72.38,72.45,72.37,72.45,2021.0,63.9232,63.985,63.9143,63.985,2021.0
2017-04-03 11:25:00,72.43,72.43,72.43,72.43,200.0,63.9673,63.9673,63.9673,63.9673,200.0
2017-04-03 11:30:00,72.41,72.41,72.41,72.41,300.0,63.9497,63.9497,63.9497,63.9497,300.0
2017-04-03 11:35:00,72.4,72.4,72.38,72.39,400.0,63.9408,63.9408,63.9232,63.932,400.0
2017-04-03 11:40:00,72.41,72.41,72.41,72.41,200.0,63.9497,63.9497,63.9497,63.9497,200.0
2017-04-03 11:45:00,72.4,72.4,72.35,72.35,515.0,63.9408,63.9408,63.8967,63.8967,515.0
2017-04-03 11:50:00,72.34,72.37,72.34,72.37,800.0,63.8878,63.9143,63.8878,63.9143,800.0
2017-04-03 11:55:00,72.36,72.37,72.36,72.37,235.0,63.9055,63.9143,63.9055,63.9143,235.0
2017-04-03 12:00:00,72.34,72.34,72.24,72.29,2688.0,63.8878,63.8878,63.7995,63.8437,2688.0
2017-04-03 12:05:00,72.29,72.3,72.29,72.3,307.0,63.8437,63.8525,63.8437,63.8525,307.0
2017-04-03 12:10:00,72.35,72.35,72.33,72.33,277.0,63.8967,63.8967,63.879,63.879,277.0
2017-04-03 12:15:00,72.32,72.36,72.32,72.36,500.0,63.8702,63.9055,63.8702,63.9055,500.0
2017-04-03 12:20:00,72.36,72.37,72.35,72.37,1562.0,63.9055,63.9143,63.8967,63.9143,1562.0
2017-04-03 12:25:00,72.4,72.44,72.4,72.44,2150.0,63.9408,63.9762,63.9408,63.9762,2150.0
2017-04-03 12:30:00,72.42,72.43,72.42,72.43,800.0,63.9585,63.9673,63.9585,63.9673,800.0
2017-04-03 12:35:00,72.43,72.43,72.41,72.42,1062.0,63.9673,63.9673,63.9497,63.9585,1062.0
2017-04-03 12:40:00,72.42,72.44,72.42,72.44,573.0,63.9585,63.9762,63.9585,63.9762,573.0
2017-04-03 12:45:00,72.43,72.43,72.41,72.43,500.0,63.9673,63.9673,63.9497,63.9673,500.0
2017-04-03 12:50:00,72.41,72.42,72.41,72.41,286.0,63.9497,63.9585,63.9497,63.9497,286.0
2017-04-03 12:55:00,72.46,72.46,72.45,72.45,618.0,63.9938,63.9938,63.985,63.985,618.0
2017-04-03 13:00:00,72.45,72.47,72.44,72.46,1260.0,63.985,64.0027,63.9762,63.9938,1260.0
2017-04-03 13:05:00,72.47,72.47,72.47,72.47,300.0,64.0027,64.0027,64.0027,64.0027,300.0
2017-04-03 13:10:00,72.48,72.48,72.48,72.48,100.0,64.0115,64.0115,64.0115,64.0115,100.0
2017-04-03 13:15:00,72.48,72.48,72.47,72.48,700.0,64.0115,64.0115,64.0027,64.0115,700.0
2017-04-03 13:20:00,72.44,72.46,72.44,72.46,672.0,63.9762,63.9938,63.9762,63.9938,672.0
2017-04-03 13:25:00,72.46,72.46,72.46,72.46,0.0,63.9938,63.9938,63.9938,63.9938,0.0
2017-04-03 13:30:00,72.39,72.42,72.39,72.42,610.0,63.932,63.9585,63.932,63.9585,610.0
2017-04-03 13:35:00,72.41,72.41,72.38,72.39,696.0,63.9497,63.9497,63.9232,63.932,696.0
2017-04-03 13:40:00,72.38,72.38,72.38,72.38,100.0,63.9232,63.9232,63.9232,63.9232,100.0
2017-04-03 13:45:00,72.4,72.4,72.4,72.4,200.0,63.9408,63.9408,63.9408,63.9408,200.0
2017-04-03 13:50:00,72.4,72.42,72.4,72.42,335.0,63.9408,63.9585,63.9408,63.9585,335.0
2017-04-03 13:55:00,72.42,72.43,72.42,72.43,1755.0,63.9585,63.9673,63.9585,63.9673,1755.0
2017-04-03 14:00:00,72.43,72.43,72.41,72.41,413.0,63.9673,63.9673,63.9497,63.9497,413.0
2017-04-03 14:05:00,72.41,72.41,72.4,72.4,700.0,63.9497,63.9497,63.9408,63.9408,700.0
2017-04-03 14:10:00,72.43,72.43,72.38,72.4,6486.0,63.9673,63.9673,63.9232,63.9408,6486.0
2017-04-03 14:15:00,72.41,72.42,72.37,72.37,1162.0,63.9497,63.9585,63.9143,63.9143,1162.0
2017-04-03 14:20:00,72.36,72.37,72.36,72.37,307.0,63.9055,63.9143,63.9055,63.9143,307.0
2017-04-03 14:25:00,72.41,72.44,72.4,72.44,590.0,63.9497,63.9762,63.9408,63.9762,590.0
2017-04-03 14:30:00,72.44,72.44,72.44,72.44,0.0,63.9762,63.9762,63.9762,63.9762,0.0
2017-04-03 14:35:00,72.46,72.47,72.45,72.46,555.0,63.9938,64.0027,63.985,63.9938,555.0
2017-04-03 14:40:00,72.49,72.55,72.49,72.54,1832.0,64.0203,64.0733,64.0203,64.0645,1832.0
2017-04-03 14:45:00,72.55,72.56,72.54,72.56,493.0,64.0733,64.0821,64.0645,64.0821,493.0
2017-04-03 14:50:00,72.55,72.55,72.53,72.54,1137.0,64.0733,64.0733,64.0556,64.0645,1137.0
2017-04-03 14:55:00,72.54,72.56,72.53,72.53,559.0,64.0645,64.0821,64.0556,64.0556,559.0
2017-04-03 15:00:00,72.57,72.57,72.54,72.54,3498.0,64.091,64.091,64.0645,64.0645,3498.0
2017-04-03 15:05:00,72.53,72.54,72.51,72.52,1308.0,64.0556,64.0645,64.038,64.0468,1308.0
2017-04-03 15:10:00,72.58,72.63,72.58,72.62,459.0,64.0998,64.144,64.0998,64.1351,459.0
2017-04-03 15:15:00,72.61,72.62,72.59,72.59,3155.0,64.1263,64.1351,64.1086,64.1086,3155.0
2017-04-03 15:20:00,72.6,72.64,72.6,72.64,800.0,64.1175,64.1528,64.1175,64.1528,800.0
2017-04-03 15:25:00,72.61,72.61,72.6,72.6,422.0,64.1263,64.1263,64.1175,64.1175,422.0
2017-04-03 15:30:00,72.6,72.6,72.6,72.6,0.0,64.1175,64.1175,64.1175,64.1175,0.0
2017-04-03 15:35:00,72.57,72.57,72.57,72.57,300.0,64.091,64.091,64.091,64.091,300.0
2017-04-03 15:40:00,72.59,72.6,72.58,72.6,22984.0,64.1086,64.1175,64.0998,64.1175,22984.0
2017-04-03 15:45:00,72.61,72.61,72.59,72.59,455.0,64.1263,64.1263,64.1086,64.1086,455.0
2017-04-03 15:50:00,72.58,72.59,72.56,72.59,607.0,64.0998,64.1086,64.0821,64.1086,607.0
2017-04-03 15:55:00,72.6,72.62,72.59,72.62,3953.0,64.1175,64.1351,64.1086,64.1351,3953.0
2017-04-04 09:30:00,72.48,72.48,72.48,72.48,1512.0,64.0115,64.0115,64.0115,64.0115,1512.0
2017-04-04 09:35:00,72.54,72.57,72.54,72.57,300.0,64.0645,64.091,64.0645,64.091,300.0
2017-04-04 09:40:00,72.55,72.56,72.53,72.54,734.0,64.0733,64.0821,64.0556,64.0645,734.0
2017-04-04 09:45:00,72.54,72.55,72.53,72.53,269.0,64.0645,64.0733,64.0556,64.0556,269.0
2017-04-04 09:50:00,72.51,72.51,72.51,72.51,135.0,64.038,64.038,64.038,64.038,135.0
2017-04-04 09:55:00,72.49,72.5,72.48,72.49,403.0,64.0203,64.0292,64.0115,64.0203,403.0
2017-04-04 10:00:00,72.52,72.53,72.5,72.5,650.0,64.0468,64.0556,64.0292,64.0292,650.0
2017-04-04 10:05:00,72.44,72.45,72.39,72.39,1646.0,63.9762,63.985,63.932,63.932,1646.0
2017-04-04 10:10:00,72.41,72.41,72.4,72.4,445.0,63.9497,63.9497,63.9408,63.9408,445.0
2017-04-04 10:15:00,72.41,72.41,72.39,72.39,763.0,63.9497,63.9497,63.932,63.932,763.0
2017-04-04 10:20:00,72.41,72.42,72.41,72.42,37324.0,63.9497,63.9585,63.9497,63.9585,37324.0
2017-04-04 10:25:00,72.41,72.42,72.39,72.39,202.0,63.9497,63.9585,63.932,63.932,202.0
2017-04-04 10:30:00,72.47,72.47,72.47,72.47,100.0,64.0027,64.0027,64.0027,64.0027,100.0
2017-04-04 10:35:00,72.47,72.47,72.47,72.47,0.0,64.0027,64.0027,64.0027,64.0027,0.0
2017-04-04 10:40:00,72.46,72.46,72.46,72.46,200.0,63.9938,63.9938,63.9938,63.9938,200.0
2017-04-04 10:45:00,72.44,72.45,72.44,72.44,130.0,63.9762,63.985,63.9762,63.9762,130.0
2017-04-04 10:50:00,72.4,72.41,72.4,72.4,287.0,63.9408,63.9497,63.9408,63.9408,287.0
2017-04-04 10:55:00,72.41,72.45,72.4,72.44,701.0,63.9497,63.985,63.9408,63.9762,701.0
2017-04-04 11:00:00,72.46,72.46,72.45,72.46,140.0,63.9938,63.9938,63.985,63.9938,140.0
2017-04-04 11:05:00,72.47,72.47,72.46,72.47,218.0,64.0027,64.0027,63.9938,64.0027,218.0
2017-04-04 11:10:00,72.5,72.51,72.49,72.5,2100.0,64.0292,64.038,64.0203,64.0292,2100.0
2017-04-04 11:15:00,72.52,72.52,72.51,72.52,300.0,64.0468,64.0468,64.038,64.0468,300.0
2017-04-04 11:20:00,72.54,72.56,72.53,72.56,4687.0,64.0645,64.0821,64.0556,64.0821,4687.0
2017-04-04 11:25:00,72.56,72.56,72.56,72.56,0.0,64.0821,64.0821,64.0821,64.0821,0.0
2017-04-04 11:30:00,72.52,72.52,72.52,72.52,400.0,64.0468,64.0468,64.0468,64.0468,400.0
2017-04-04 11:35:00,72.52,72.52,72.52,72.52,0.0,64.0468,64.0468,64.0468,64.0468,0.0
2017-04-04 11:40:00,72.58,72.58,72.58,72.58,16090.0,64.0998,64.0998,64.0998,64.0998,16090.0
2017-04-04 11:45:00,72.59,72.6,72.59,72.59,113.0,64.1086,64.1175,64.1086,64.1086,113.0
2017-04-04 11:50:00,72.61,72.61,72.59,72.59,491.0,64.1263,64.1263,64.1086,64.1086,491.0
2017-04-04 11:55:00,72.59,72.59,72.58,72.58,202.0,64.1086,64.1086,64.0998,64.0998,202.0
2017-04-04 12:00:00,72.57,72.57,72.53,72.54,3376.0,64.091,64.091,64.0556,64.0645,3376.0
2017-04-04 12:05:00,72.53,72.54,72.53,72.53,528.0,64.0556,64.0645,64.0556,64.0556,528.0
2017-04-04 12:10:00,72.54,72.55,72.54,72.55,2290.0,64.0645,64.0733,64.0645,64.0733,2290.0
2017-04-04 12:15:00,72.57,72.57,72.57,72.57,240.0,64.091,64.091,64.091,64.091,240.0
2017-04-04 12:20:00,72.55,72.55,72.54,72.55,1150.0,64.0733,64.0733,64.0645,64.0733,1150.0
2017-04-04 12:25:00,72.54,72.54,72.53,72.54,250.0,64.0645,64.0645,64.0556,64.0645,250.0
2017-04-04 12:30:00,72.54,72.54,72.54,72.54,0.0,64.0645,64.0645,64.0645,64.0645,0.0
2017-04-04 12:35:00,72.54,72.54,72.54,72.54,0.0,64.0645,64.0645,64.0645,64.0645,0.0
2017-04-04 12:40:00,72.54,72.54,72.53,72.54,776.0,64.0645,64.0645,64.0556,64.0645,776.0
2017-04-04 12:45:00,72.53,72.54,72.53,72.53,592.0,64.0556,64.0645,64.0556,64.0556,592.0
2017-04-04 12:50:00,72.49,72.5,72.49,72.5,569.0,64.0203,64.0292,64.0203,64.0292,569.0
2017-04-04 12:55:00,72.48,72.48,72.46,72.47,436.0,64.0115,64.0115,63.9938,64.0027,436.0
2017-04-04 13:00:00,72.47,72.47,72.47,72.47,100.0,64.0027,64.0027,64.0027,64.0027,100.0
2017-04-04 13:05:00,72.46,72.47,72.45,72.47,2023.0,63.9938,64.0027,63.985,64.0027,2023.0
2017-04-04 13:10:00,72.46,72.51,72.46,72.51,14577.0,63.9938,64.038,63.9938,64.038,14577.0
2017-04-04 13:15:00,72.51,72.51,72.5,72.51,100.0,64.038,64.038,64.0292,64.038,100.0
2017-04-04 13:20:00,72.51,72.52,72.51,72.52,431.0,64.038,64.0468,64.038,64.0468,431.0
2017-04-04 13:25:00,72.51,72.52,72.51,72.51,318.0,64.038,64.0468,64.038,64.038,318.0
2017-04-04 13:30:00,72.5,72.52,72.49,72.52,782.0,64.0292,64.0468,64.0203,64.0468,782.0
2017-04-04 13:35:00,72.53,72.53,72.52,72.52,1374.0,64.0556,64.0556,64.0468,64.0468,1374.0
2017-04-04 13:40:00,72.52,72.52,72.52,72.52,0.0,64.0468,64.0468,64.0468,64.0468,0.0
2017-04-04 13:45:00,72.53,72.53,72.53,72.53,100.0,64.0556,64.0556,64.0556,64.0556,100.0
2017-04-04 13:50:00,72.52,72.52,72.5,72.5,1750.0,64.0468,64.0468,64.0292,64.0292,1750.0
2017-04-04 13:55:00,72.54,72.54,72.53,72.54,147.0,64.0645,64.0645,64.0556,64.0645,147.0
2017-04-04 14:00:00,72.55,72.55,72.54,72.54,832.0,64.0733,64.0733,64.0645,64.0645,832.0
2017-04-04 14:05:00,72.58,72.58,72.57,72.57,1222.0,64.0998,64.0998,64.091,64.091,1222.0
2017-04-04 14:10:00,72.58,72.59,72.56,72.57,3448.0,64.0998,64.1086,64.0821,64.091,3448.0
2017-04-04 14:15:00,72.59,72.59,72.58,72.59,138.0,64.1086,64.1086,64.0998,64.1086,138.0
2017-04-04 14:20:00,72.59,72.6,72.58,72.59,960.0,64.1086,64.1175,64.0998,64.1086,960.0
2017-04-04 14:25:00,72.62,72.62,72.61,72.61,240.0,64.1351,64.1351,64.1263,64.1263,240.0
2017-04-04 14:30:00,72.61,72.62,72.6,72.62,1405.0,64.1263,64.1351,64.1175,64.1351,1405.0
2017-04-04 14:35:00,72.62,72.62,72.62,72.62,0.0,64.1351,64.1351,64.1351,64.1351,0.0
2017-04-04 14:40:00,72.62,72.62,72.62,72.62,0.0,64.1351,64.1351,64.1351,64.1351,0.0
2017-04-04 14:45:00,72.6,72.6,72.6,72.6,450.0,64.1175,64.1175,64.1175,64.1175,450.0
2017-04-04 14:50:00,72.58,72.58,72.58,72.58,558.0,64.0998,64.0998,64.0998,64.0998,558.0
2017-04-04 14:55:00,72.58,72.58,72.55,72.55,425.0,64.0998,64.0998,64.0733,64.0733,425.0
2017-04-04 15:00:00,72.55,72.56,72.55,72.55,1169.0,64.0733,64.0821,64.0733,64.0733,1169.0
2017-04-04 15:05:00,72.56,72.57,72.55,72.56,552.0,64.0821,64.091,64.0733,64.0821,552.0
2017-04-04 15:10:00,72.56,72.56,72.56,72.56,0.0,64.0821,64.0821,64.0821,64.0821,0.0
2017-04-04 15:15:00,72.54,72.54,72.53,72.53,550.0,64.0645,64.0645,64.0556,64.0556,550.0
2017-04-04 15:20:00,72.51,72.51,72.51,72.51,200.0,64.038,64.038,64.038,64.038,200.0
2017-04-04 15:25:00,72.51,72.52,72.51,72.51,331.0,64.038,64.0468,64.038,64.038,331.0
2017-04-04 15:30:00,72.58,72.58,72.56,72.57,718.0,64.0998,64.0998,64.0821,64.091,718.0
2017-04-04 15:35:00,72.57,72.58,72.57,72.58,1314.0,64.091,64.0998,64.091,64.0998,1314.0
2017-04-04 15:40:00,72.58,72.59,72.58,72.59,600.0,64.0998,64.1086,64.0998,64.1086,600.0
2017-04-04 15:45:00,72.6,72.61,72.6,72.61,1375.0,64.1175,64.1263,64.1175,64.1263,1375.0
2017-04-04 15:50:00,72.6,72.61,72.6,72.6,460.0,64.1175,64.1263,64.1175,64.1175,460.0
2017-04-04 15:55:00,72.62,72.62,72.59,72.62,2813.0,64.1351,64.1351,64.1086,64.1351,2813.0
2017-04-05 09:30:00,72.78,72.78,72.78,72.78,3724.0,64.2764,64.2764,64.2764,64.2764,3724.0
2017-04-05 09:35:00,72.76,72.76,72.76,72.76,514.0,64.2588,64.2588,64.2588,64.2588,514.0
2017-04-05 09:40:00,72.82,72.82,72.79,72.79,300.0,64.3118,64.3118,64.2853,64.2853,300.0
2017-04-05 09:45:00,72.89,72.89,72.89,72.89,100.0,64.3736,64.3736,64.3736,64.3736,100.0
2017-04-05 09:50:00,72.89,72.89,72.89,72.89,0.0,64.3736,64.3736,64.3736,64.3736,0.0
2017-04-05 09:55:00,72.93,72.96,72.93,72.96,300.0,64.4089,64.4354,64.4089,64.4354,300.0
2017-04-05 10:00:00,72.94,73.04,72.94,73.04,1849.0,64.4177,64.5061,64.4177,64.5061,1849.0
2017-04-05 10:05:00,73.05,73.05,73.03,73.04,7345.0,64.5149,64.5149,64.4972,64.5061,7345.0
2017-04-05 10:10:00,73.04,73.05,73.03,73.05,1805.0,64.5061,64.5149,64.4972,64.5149,1805.0
2017-04-05 10:15:00,73.05,73.07,73.04,73.07,265.0,64.5149,64.5326,64.5061,64.5326,265.0
2017-04-05 10:20:00,73.07,73.07,73.07,73.07,0.0,64.5326,64.5326,64.5326,64.5326,0.0
2017-04-05 10:25:00,73.11,73.11,73.1,73.1,516.0,64.5679,64.5679,64.559,64.559,516.0
2017-04-05 10:30:00,73.09,73.09,73.06,73.06,857.0,64.5502,64.5502,64.5237,64.5237,857.0
2017-04-05 10:35:00,73.08,73.08,73.07,73.07,800.0,64.5414,64.5414,64.5326,64.5326,800.0
2017-04-05 10:40:00,73.07,73.07,73.07,73.07,0.0,64.5326,64.5326,64.5326,64.5326,0.0
2017-04-05 10:45:00,73.11,73.11,73.09,73.09,784.0,64.5679,64.5679,64.5502,64.5502,784.0
2017-04-05 10:50:00,73.09,73.09,73.08,73.09,1300.0,64.5502,64.5502,64.5414,64.5502,1300.0
2017-04-05 10:55:00,73.1,73.1,73.07,73.07,300.0,64.559,64.559,64.5326,64.5326,300.0
2017-04-05 11:00:00,73.07,73.08,73.06,73.07,1265.0,64.5326,64.5414,64.5237,64.5326,1265.0
2017-04-05 11:05:00,73.0,73.01,73.0,73.0,361.0,64.4707,64.4796,64.4707,64.4707,361.0
2017-04-05 11:10:00,73.0,73.03,72.99,73.02,1312.0,64.4707,64.4972,64.4619,64.4884,1312.0
2017-04-05 11:15:00,73.01,73.02,73.0,73.0,339.0,64.4796,64.4884,64.4707,64.4707,339.0
2017-04-05 11:20:00,72.99,72.99,72.99,72.99,100.0,64.4619,64.4619,64.4619,64.4619,100.0
2017-04-05 11:25:00,72.96,72.97,72.95,72.95,826.0,64.4354,64.4442,64.4266,64.4266,826.0
2017-04-05 11:30:00,72.94,73.0,72.94,72.99,926.0,64.4177,64.4707,64.4177,64.4619,926.0
2017-04-05 11:35:00,72.96,72.97,72.96,72.97,237.0,64.4354,64.4442,64.4354,64.4442,237.0
2017-04-05 11:40:00,73.0,73.01,73.0,73.0,100.0,64.4707,64.4796,64.4707,64.4707,100.0
2017-04-05 11:45:00,73.0,73.0,73.0,73.0,0.0,64.4707,64.4707,64.4707,64.4707,0.0
2017-04-05 11:50:00,73.02,73.02,73.02,73.02,1096.0,64.4884,64.4884,64.4884,64.4884,1096.0
2017-04-05 11:55:00,73.03,73.03,73.01,73.01,947.0,64.4972,64.4972,64.4796,64.4796,947.0
2017-04-05 12:00:00,72.98,72.99,72.98,72.98,112.0,64.4531,64.4619,64.4531,64.4531,112.0
2017-04-05 12:05:00,73.0,73.0,73.0,73.0,325.0,64.4707,64.4707,64.4707,64.4707,325.0
2017-04-05 12:10:00,73.0,73.0,73.0,73.0,0.0,64.4707,64.4707,64.4707,64.4707,0.0
2017-04-05 12:15:00,73.0,73.0,73.0,73.0,0.0,64.4707,64.4707,64.4707,64.4707,0.0
2017-04-05 12:20:00,73.0,73.0,73.0,73.0,0.0,64.4707,64.4707,64.4707,64.4707,0.0
2017-04-05 12:25:00,73.06,73.08,73.06,73.07,13402.0,64.5237,64.5414,64.5237,64.5326,13402.0
2017-04-05 12:30:00,73.07,73.07,73.07,73.07,0.0,64.5326,64.5326,64.5326,64.5326,0.0
2017-04-05 12:35:00,73.06,73.06,73.06,73.06,600.0,64.5237,64.5237,64.5237,64.5237,600.0
2017-04-05 12:40:00,73.06,73.07,73.05,73.07,6314.0,64.5237,64.5326,64.5149,64.5326,6314.0
2017-04-05 12:45:00,73.07,73.08,73.07,73.07,5913.0,64.5326,64.5414,64.5326,64.5326,5913.0
2017-04-05 12:50:00,73.07,73.07,73.07,73.07,0.0,64.5326,64.5326,64.5326,64.5326,0.0
2017-04-05 12:55:00,73.07,73.07,73.07,73.07,0.0,64.5326,64.5326,64.5326,64.5326,0.0
2017-04-05 13:00:00,73.07,73.1,73.07,73.1,1732.0,64.5326,64.559,64.5326,64.559,1732.0
2017-04-05 13:05:00,73.1,73.1,73.1,73.1,0.0,64.559,64.559,64.559,64.559,0.0
2017-04-05 13:10:00,73.1,73.1,73.1,73.1,0.0,64.559,64.559,64.559,64.559,0.0
2017-04-05 13:15:00,73.1,73.1,73.1,73.1,0.0,64.559,64.559,64.559,64.559,0.0
2017-04-05 13:20:00,73.1,73.1,73.09,73.1,987.0,64.559,64.559,64.5502,64.559,987.0
2017-04-05 13:25:00,73.11,73.12,73.09,73.1,1095.0,64.5679,64.5767,64.5502,64.559,1095.0
2017-04-05 13:30:00,73.1,73.13,73.1,73.13,4570.0,64.559,64.5855,64.559,64.5855,4570.0
2017-04-05 13:35:00,73.13,73.14,73.13,73.13,290.0,64.5855,64.5944,64.5855,64.5855,290.0
2017-04-05 13:40:00,73.13,73.13,73.13,73.13,0.0,64.5855,64.5855,64.5855,64.5855,0.0
2017-04-05 13:45:00,73.13,73.13,73.13,73.13,0.0,64.5855,64.5855,64.5855,64.5855,0.0
2017-04-05 13:50:00,73.1,73.11,73.1,73.1,158.0,64.559,64.5679,64.559,64.559,158.0
2017-04-05 13:55:00,73.1,73.1,73.1,73.1,0.0,64.559,64.559,64.559,64.559,0.0
2017-04-05 14:00:00,73.07,73.07,73.0,73.05,1500.0,64.5326,64.5326,64.4707,64.5149,1500.0
2017-04-05 14:05:00,73.06,73.07,73.05,73.05,433.0,64.5237,64.5326,64.5149,64.5149,433.0
2017-04-05 14:10:00,73.05,73.08,73.04,73.05,539.0,64.5149,64.5414,64.5061,64.5149,539.0
2017-04-05 14:15:00,73.04,73.04,73.03,73.03,577.0,64.5061,64.5061,64.4972,64.4972,577.0
2017-04-05 14:20:00,73.04,73.04,73.0,73.01,1941.0,64.5061,64.5061,64.4707,64.4796,1941.0
2017-04-05 14:25:00,73.03,73.03,73.02,73.02,230.0,64.4972,64.4972,64.4884,64.4884,230.0
2017-04-05 14:30:00,72.98,72.99,72.98,72.98,300.0,64.4531,64.4619,64.4531,64.4531,300.0
2017-04-05 14:35:00,72.98,72.98,72.98,72.98,0.0,64.4531,64.4531,64.4531,64.4531,0.0
2017-04-05 14:40:00,72.9,72.9,72.89,72.9,1045.0,64.3824,64.3824,64.3736,64.3824,1045.0
2017-04-05 14:45:00,72.9,72.9,72.89,72.89,250.0,64.3824,64.3824,64.3736,64.3736,250.0
2017-04-05 14:50:00,72.87,72.87,72.81,72.81,250.0,64.3559,64.3559,64.3029,64.3029,250.0
2017-04-05 14:55:00,72.82,72.82,72.82,72.82,100.0,64.3118,64.3118,64.3118,64.3118,100.0
2017-04-05 15:00:00,72.8,72.82,72.8,72.82,1100.0,64.2941,64.3118,64.2941,64.3118,1100.0
2017-04-05 15:05:00,72.83,72.84,72.83,72.84,300.0,64.3206,64.3294,64.3206,64.3294,300.0
2017-04-05 15:10:00,72.74,72.75,72.71,72.71,950.0,64.2411,64.2499,64.2146,64.2146,950.0
2017-04-05 15:15:00,72.7,72.7,72.7,72.7,100.0,64.2058,64.2058,64.2058,64.2058,100.0
2017-04-05 15:20:00,72.65,72.65,72.59,72.59,2900.0,64.1616,64.1616,64.1086,64.1086,2900.0
2017-04-05 15:25:00,72.54,72.55,72.51,72.55,2080.0,64.0645,64.0733,64.038,64.0733,2080.0
2017-04-05 15:30:00,72.52,72.53,72.43,72.43,1899.0,64.0468,64.0556,63.9673,63.9673,1899.0
2017-04-05 15:35:00,72.46,72.51,72.46,72.48,1957.0,63.9938,64.038,63.9938,64.0115,1957.0
2017-04-05 15:40:00,72.49,72.51,72.49,72.5,575.0,64.0203,64.038,64.0203,64.0292,575.0
2017-04-05 15:45:00,72.51,72.51,72.4,72.4,3676.0,64.038,64.038,63.9408,63.9408,3676.0
2017-04-05 15:50:00,72.4,72.51,72.4,72.51,1385.0,63.9408,64.038,63.9408,64.038,1385.0
2017-04-05 15:55:00,72.53,72.53,72.39,72.39,4657.0,64.0556,64.0556,63.932,63.932,4657.0
2017-04-06 09:30:00,72.46,72.6,72.37,72.37,2509.0,63.9938,64.1175,63.9143,63.9143,2509.0
2017-04-06 09:35:00,72.41,72.49,72.41,72.48,1529.0,63.9497,64.0203,63.9497,64.0115,1529.0
2017-04-06 09:40:00,72.48,72.49,72.39,72.39,2820.0,64.0115,64.0203,63.932,63.932,2820.0
2017-04-06 09:45:00,72.36,72.36,72.36,72.36,1200.0,63.9055,63.9055,63.9055,63.9055,1200.0
2017-04-06 09:50:00,72.36,72.36,72.36,72.36,0.0,63.9055,63.9055,63.9055,63.9055,0.0
2017-04-06 09:55:00,72.54,72.54,72.53,72.53,1950.0,64.0645,64.0645,64.0556,64.0556,1950.0
2017-04-06 10:00:00,72.55,72.55,72.51,72.51,200.0,64.0733,64.0733,64.038,64.038,200.0
2017-04-06 10:05:00,72.51,72.51,72.5,72.51,137.0,64.038,64.038,64.0292,64.038,137.0
2017-04-06 10:10:00,72.45,72.45,72.45,72.45,100.0,63.985,63.985,63.985,63.985,100.0
2017-04-06 10:15:00,72.45,72.45,72.45,72.45,0.0,63.985,63.985,63.985,63.985,0.0
2017-04-06 10:20:00,72.46,72.46,72.45,72.45,480.0,63.9938,63.9938,63.985,63.985,480.0
2017-04-06 10:25:00,72.46,72.53,72.46,72.52,394.0,63.9938,64.0556,63.9938,64.0468,394.0
2017-04-06 10:30:00,72.55,72.56,72.55,72.55,856.0,64.0733,64.0821,64.0733,64.0733,856.0
2017-04-06 10:35:00,72.55,72.57,72.55,72.55,487.0,64.0733,64.091,64.0733,64.0733,487.0
2017-04-06 10:40:00,72.54,72.54,72.45,72.47,666.0,64.0645,64.0645,63.985,64.0027,666.0
2017-04-06 10:45:00,72.5,72.5,72.5,72.5,200.0,64.0292,64.0292,64.0292,64.0292,200.0
2017-04-06 10:50:00,72.54,72.54,72.49,72.49,227.0,64.0645,64.0645,64.0203,64.0203,227.0
2017-04-06 10:55:00,72.52,72.52,72.51,72.51,250.0,64.0468,64.0468,64.038,64.038,250.0
2017-04-06 11:00:00,72.51,72.51,72.51,72.51,518.0,64.038,64.038,64.038,64.038,518.0
2017-04-06 11:05:00,72.53,72.53,72.51,72.53,1611.0,64.0556,64.0556,64.038,64.0556,1611.0
2017-04-06 11:10:00,72.54,72.54,72.54,72.54,200.0,64.0645,64.0645,64.0645,64.0645,200.0
2017-04-06 11:15:00,72.54,72.54,72.53,72.54,115.0,64.0645,64.0645,64.0556,64.0645,115.0
2017-04-06 11:20:00,72.58,72.59,72.58,72.58,306.0,64.0998,64.1086,64.0998,64.0998,306.0
2017-04-06 11:25:00,72.58,72.61,72.57,72.6,461.0,64.0998,64.1263,64.091,64.1175,461.0
2017-04-06 11:30:00,72.59,72.6,72.59,72.59,1311.0,64.1086,64.1175,64.1086,64.1086,1311.0
2017-04-06 11:35:00,72.59,72.59,72.59,72.59,0.0,64.1086,64.1086,64.1086,64.1086,0.0
2017-04-06 11:40:00,72.59,72.59,72.59,72.59,0.0,64.1086,64.1086,64.1086,64.1086,0.0
2017-04-06 11:45:00,72.59,72.59,72.59,72.59,0.0,64.1086,64.1086,64.1086,64.1086,0.0
2017-04-06 11:50:00,72.59,72.59,72.59,72.59,0.0,64.1086,64.1086,64.1086,64.1086,0.0
2017-04-06 11:55:00,72.62,72.62,72.62,72.62,100.0,64.1351,64.1351,64.1351,64.1351,100.0
2017-04-06 12:00:00,72.62,72.62,72.62,72.62,0.0,64.1351,64.1351,64.1351,64.1351,0.0
2017-04-06 12:05:00,72.59,72.59,72.59,72.59,100.0,64.1086,64.1086,64.1086,64.1086,100.0
2017-04-06 12:10:00,72.6,72.6,72.6,72.6,398.0,64.1175,64.1175,64.1175,64.1175,398.0
2017-04-06 12:15:00,72.6,72.61,72.6,72.61,2201.0,64.1175,64.1263,64.1175,64.1263,2201.0
2017-04-06 12:20:00,72.61,72.61,72.61,72.61,0.0,64.1263,64.1263,64.1263,64.1263,0.0
2017-04-06 12:25:00,72.61,72.61,72.61,72.61,0.0,64.1263,64.1263,64.1263,64.1263,0.0
2017-04-06 12:30:00,72.61,72.61,72.61,72.61,0.0,64.1263,64.1263,64.1263,64.1263,0.0
2017-04-06 12:35:00,72.61,72.61,72.58,72.58,2307.0,64.1263,64.1263,64.0998,64.0998,2307.0
2017-04-06 12:40:00,72.57,72.57,72.54,72.54,2815.0,64.091,64.091,64.0645,64.0645,2815.0
2017-04-06 12:45:00,72.54,72.54,72.54,72.54,0.0,64.0645,64.0645,64.0645,64.0645,0.0
2017-04-06 12:50:00,72.55,72.55,72.54,72.55,1141.0,64.0733,64.0733,64.0645,64.0733,1141.0
2017-04-06 12:55:00,72.56,72.56,72.55,72.56,216.0,64.0821,64.0821,64.0733,64.0821,216.0
2017-04-06 13:00:00,72.56,72.56,72.55,72.55,705.0,64.0821,64.0821,64.0733,64.0733,705.0
2017-04-06 13:05:00,72.59,72.59,72.59,72.59,157.0,64.1086,64.1086,64.1086,64.1086,157.0
2017-04-06 13:10:00,72.6,72.6,72.58,72.58,453.0,64.1175,64.1175,64.0998,64.0998,453.0
2017-04-06 13:15:00,72.58,72.58,72.58,72.58,0.0,64.0998,64.0998,64.0998,64.0998,0.0
2017-04-06 13:20:00,72.58,72.58,72.58,72.58,0.0,64.0998,64.0998,64.0998,64.0998,0.0
2017-04-06 13:25:00,72.69,72.69,72.69,72.69,100.0,64.197,64.197,64.197,64.197,100.0
2017-04-06 13:30:00,72.69,72.69,72.69,72.69,100.0,64.197,64.197,64.197,64.197,100.0
2017-04-06 13:35:00,72.69,72.69,72.69,72.69,0.0,64.197,64.197,64.197,64.197,0.0
2017-04-06 13:40:00,72.68,72.7,72.68,72.69,420.0,64.1881,64.2058,64.1881,64.197,420.0
2017-04-06 13:45:00,72.7,72.71,72.68,72.71,1606.0,64.2058,64.2146,64.1881,64.2146,1606.0
2017-04-06 13:50:00,72.71,72.71,72.71,72.71,0.0,64.2146,64.2146,64.2146,64.2146,0.0
2017-04-06 13:55:00,72.68,72.68,72.65,72.65,1091.0,64.1881,64.1881,64.1616,64.1616,1091.0
2017-04-06 14:00:00,72.66,72.67,72.65,72.65,428.0,64.1705,64.1793,64.1616,64.1616,428.0
2017-04-06 14:05:00,72.64,72.64,72.61,72.62,317.0,64.1528,64.1528,64.1263,64.1351,317.0
2017-04-06 14:10:00,72.62,72.63,72.6,72.61,9069.0,64.1351,64.144,64.1175,64.1263,9069.0
2017-04-06 14:15:00,72.6,72.61,72.6,72.61,300.0,64.1175,64.1263,64.1175,64.1263,300.0
2017-04-06 14:20:00,72.62,72.62,72.61,72.62,689.0,64.1351,64.1351,64.1263,64.1351,689.0
2017-04-06 14:25:00,72.61,72.61,72.59,72.59,200.0,64.1263,64.1263,64.1086,64.1086,200.0
2017-04-06 14:30:00,72.58,72.58,72.57,72.58,410.0,64.0998,64.0998,64.091,64.0998,410.0
2017-04-06 14:35:00,72.59,72.6,72.58,72.6,1664.0,64.1086,64.1175,64.0998,64.1175,1664.0
2017-04-06 14:40:00,72.6,72.6,72.59,72.6,1318.0,64.1175,64.1175,64.1086,64.1175,1318.0
2017-04-06 14:45:00,72.59,72.59,72.51,72.51,800.0,64.1086,64.1086,64.038,64.038,800.0
2017-04-06 14:50:00,72.5,72.5,72.49,72.49,200.0,64.0292,64.0292,64.0203,64.0203,200.0
2017-04-06 14:55:00,72.47,72.48,72.43,72.44,3461.0,64.0027,64.0115,63.9673,63.9762,3461.0
2017-04-06 15:00:00,72.47,72.49,72.47,72.48,475.0,64.0027,64.0203,64.0027,64.0115,475.0
2017-04-06 15:05:00,72.48,72.49,72.45,72.48,1359.0,64.0115,64.0203,63.985,64.0115,1359.0
2017-04-06 15:10:00,72.52,72.53,72.52,72.52,1714.0,64.0468,64.0556,64.0468,64.0468,1714.0
2017-04-06 15:15:00,72.52,72.53,72.52,72.52,237.0,64.0468,64.0556,64.0468,64.0468,237.0
2017-04-06 15:20:00,72.53,72.53,72.53,72.53,450.0,64.0556,64.0556,64.0556,64.0556,450.0
2017-04-06 15:25:00,72.51,72.55,72.5,72.53,1396.0,64.038,64.0733,64.0292,64.0556,1396.0
2017-04-06 15:30:00,72.5,72.51,72.46,72.46,983.0,64.0292,64.038,63.9938,63.9938,983.0
2017-04-06 15:35:00,72.46,72.46,72.46,72.46,0.0,63.9938,63.9938,63.9938,63.9938,0.0
2017-04-06 15:40:00,72.53,72.53,72.51,72.51,347.0,64.0556,64.0556,64.038,64.038,347.0
2017-04-06 15:45:00,72.51,72.51,72.51,72.51,0.0,64.038,64.038,64.038,64.038,0.0
2017-04-06 15:50:00,72.52,72.53,72.49,72.49,2647.0,64.0468,64.0556,64.0203,64.0203,2647.0
2017-04-06 15:55:00,72.5,72.55,72.5,72.55,3564.0,64.0292,64.0733,64.0292,64.0733,3564.0
2017-04-07 09:30:00,72.53,72.55,72.45,72.45,1340.0,64.0556,64.0733,63.985,63.985,1340.0
2017-04-07 09:35:00,72.64,72.64,72.64,72.64,100.0,64.1528,64.1528,64.1528,64.1528,100.0
2017-04-07 09:40:00,72.65,72.65,72.64,72.64,1781.0,64.1616,64.1616,64.1528,64.1528,1781.0
2017-04-07 09:45:00,72.58,72.58,72.57,72.58,150.0,64.0998,64.0998,64.091,64.0998,150.0
2017-04-07 09:50:00,72.46,72.46,72.46,72.46,100.0,63.9938,63.9938,63.9938,63.9938,100.0
2017-04-07 09:55:00,72.41,72.41,72.41,72.41,100.0,63.9497,63.9497,63.9497,63.9497,100.0
2017-04-07 10:00:00,72.37,72.37,72.37,72.37,1295.0,63.9143,63.9143,63.9143,63.9143,1295.0
2017-04-07 10:05:00,72.48,72.49,72.46,72.47,645.0,64.0115,64.0203,63.9938,64.0027,645.0
2017-04-07 10:10:00,72.51,72.52,72.51,72.51,326.0,64.038,64.0468,64.038,64.038,326.0
2017-04-07 10:15:00,72.51,72.51,72.51,72.51,0.0,64.038,64.038,64.038,64.038,0.0
2017-04-07 10:20:00,72.53,72.53,72.51,72.52,284.0,64.0556,64.0556,64.038,64.0468,284.0
2017-04-07 10:25:00,72.54,72.56,72.54,72.56,18441.0,64.0645,64.0821,64.0645,64.0821,18441.0
2017-04-07 10:30:00,72.57,72.57,72.55,72.55,250.0,64.091,64.091,64.0733,64.0733,250.0
2017-04-07 10:35:00,72.6,72.61,72.6,72.6,263.0,64.1175,64.1263,64.1175,64.1175,263.0
2017-04-07 10:40:00,72.59,72.59,72.58,72.58,300.0,64.1086,64.1086,64.0998,64.0998,300.0
2017-04-07 10:45:00,72.57,72.57,72.57,72.57,800.0,64.091,64.091,64.091,64.091,800.0
2017-04-07 10:50:00,72.57,72.57,72.57,72.57,0.0,64.091,64.091,64.091,64.091,0.0
2017-04-07 10:55:00,72.53,72.53,72.53,72.53,100.0,64.0556,64.0556,64.0556,64.0556,100.0
2017-04-07 11:00:00,72.57,72.57,72.57,72.57,100.0,64.091,64.091,64.091,64.091,100.0
2017-04-07 11:05:00,72.54,72.54,72.51,72.52,4680.0,64.0645,64.0645,64.038,64.0468,4680.0
2017-04-07 11:10:00,72.51,72.52,72.51,72.52,3507.0,64.038,64.0468,64.038,64.0468,3507.0
2017-04-07 11:15:00,72.52,72.52,72.52,72.52,0.0,64.0468,64.0468,64.0468,64.0468,0.0
2017-04-07 11:20:00,72.53,72.53,72.52,72.53,496.0,64.0556,64.0556,64.0468,64.0556,496.0
2017-04-07 11:25:00,72.58,72.58,72.57,72.58,774.0,64.0998,64.0998,64.091,64.0998,774.0
2017-04-07 11:30:00,72.53,72.53,72.53,72.53,386.0,64.0556,64.0556,64.0556,64.0556,386.0
2017-04-07 11:35:00,72.58,72.58,72.57,72.57,245.0,64.0998,64.0998,64.091,64.091,245.0
2017-04-07 11:40:00,72.53,72.54,72.53,72.54,519.0,64.0556,64.0645,64.0556,64.0645,519.0
2017-04-07 11:45:00,72.55,72.56,72.55,72.55,1825.0,64.0733,64.0821,64.0733,64.0733,1825.0
2017-04-07 11:50:00,72.56,72.58,72.56,72.57,816.0,64.0821,64.0998,64.0821,64.091,816.0
2017-04-07 11:55:00,72.56,72.57,72.56,72.57,1382.0,64.0821,64.091,64.0821,64.091,1382.0
2017-04-07 12:00:00,72.58,72.59,72.58,72.58,120.0,64.0998,64.1086,64.0998,64.0998,120.0
2017-04-07 12:05:00,72.58,72.6,72.57,72.59,439.0,64.0998,64.1175,64.091,64.1086,439.0
2017-04-07 12:10:00,72.6,72.62,72.6,72.62,537.0,64.1175,64.1351,64.1175,64.1351,537.0
2017-04-07 12:15:00,72.61,72.61,72.6,72.6,234.0,64.1263,64.1263,64.1175,64.1175,234.0
2017-04-07 12:20:00,72.59,72.6,72.59,72.59,159.0,64.1086,64.1175,64.1086,64.1086,159.0
2017-04-07 12:25:00,72.59,72.59,72.59,72.59,0.0,64.1086,64.1086,64.1086,64.1086,0.0
2017-04-07 12:30:00,72.6,72.6,72.6,72.6,275.0,64.1175,64.1175,64.1175,64.1175,275.0
2017-04-07 12:35:00,72.59,72.6,72.57,72.58,442.0,64.1086,64.1175,64.091,64.0998,442.0
2017-04-07 12:40:00,72.58,72.58,72.58,72.58,0.0,64.0998,64.0998,64.0998,64.0998,0.0
2017-04-07 12:45:00,72.58,72.58,72.58,72.58,0.0,64.0998,64.0998,64.0998,64.0998,0.0
2017-04-07 12:50:00,72.58,72.6,72.58,72.6,302.0,64.0998,64.1175,64.0998,64.1175,302.0
2017-04-07 12:55:00,72.6,72.6,72.6,72.6,0.0,64.1175,64.1175,64.1175,64.1175,0.0
2017-04-07 13:00:00,72.6,72.6,72.59,72.59,200.0,64.1175,64.1175,64.1086,64.1086,200.0
2017-04-07 13:05:00,72.59,72.59,72.59,72.59,0.0,64.1086,64.1086,64.1086,64.1086,0.0
2017-04-07 13:10:00,72.59,72.59,72.59,72.59,0.0,64.1086,64.1086,64.1086,64.1086,0.0
2017-04-07 13:15:00,72.6,72.61,72.6,72.6,125.0,64.1175,64.1263,64.1175,64.1175,125.0
2017-04-07 13:20:00,72.61,72.61,72.61,72.61,100.0,64.1263,64.1263,64.1263,64.1263,100.0
2017-04-07 13:25:00,72.62,72.64,72.61,72.64,300.0,64.1351,64.1528,64.1263,64.1528,300.0
2017-04-07 13:30:00,72.64,72.64,72.64,72.64,0.0,64.1528,64.1528,64.1528,64.1528,0.0
2017-04-07 13:35:00,72.68,72.68,72.67,72.67,359.0,64.1881,64.1881,64.1793,64.1793,359.0
2017-04-07 13:40:00,72.67,72.67,72.66,72.66,229.0,64.1793,64.1793,64.1705,64.1705,229.0
2017-04-07 13:45:00,72.67,72.67,72.66,72.67,800.0,64.1793,64.1793,64.1705,64.1793,800.0
2017-04-07 13:50:00,72.67,72.69,72.67,72.68,803.0,64.1793,64.197,64.1793,64.1881,803.0
2017-04-07 13:55:00,72.69,72.69,72.67,72.67,8709.0,64.197,64.197,64.1793,64.1793,8709.0
2017-04-07 14:00:00,72.72,72.72,72.71,72.71,873.0,64.2234,64.2234,64.2146,64.2146,873.0
2017-04-07 14:05:00,72.72,72.73,72.71,72.71,2570.0,64.2234,64.2323,64.2146,64.2146,2570.0
2017-04-07 14:10:00,72.71,72.71,72.71,72.71,0.0,64.2146,64.2146,64.2146,64.2146,0.0
2017-04-07 14:15:00,72.7,72.72,72.7,72.71,660.0,64.2058,64.2234,64.2058,64.2146,660.0
2017-04-07 14:20:00,72.72,72.73,72.72,72.73,400.0,64.2234,64.2323,64.2234,64.2323,400.0
2017-04-07 14:25:00,72.7,72.7,72.7,72.7,100.0,64.2058,64.2058,64.2058,64.2058,100.0
2017-04-07 14:30:00,72.7,72.7,72.68,72.7,1713.0,64.2058,64.2058,64.1881,64.2058,1713.0
2017-04-07 14:35:00,72.69,72.7,72.69,72.69,1085.0,64.197,64.2058,64.197,64.197,1085.0
2017-04-07 14:40:00,72.64,72.66,72.64,72.66,200.0,64.1528,64.1705,64.1528,64.1705,200.0
2017-04-07 14:45:00,72.68,72.71,72.68,72.7,359.0,64.1881,64.2146,64.1881,64.2058,359.0
2017-04-07 14:50:00,72.65,72.66,72.64,72.64,345.0,64.1616,64.1705,64.1528,64.1528,345.0
2017-04-07 14:55:00,72.65,72.66,72.63,72.63,490.0,64.1616,64.1705,64.144,64.144,490.0
2017-04-07 15:00:00,72.63,72.63,72.63,72.63,280.0,64.144,64.144,64.144,64.144,280.0
2017-04-07 15:05:00,72.64,72.64,72.63,72.64,1340.0,64.1528,64.1528,64.144,64.1528,1340.0
2017-04-07 15:10:00,72.66,72.66,72.65,72.66,137.0,64.1705,64.1705,64.1616,64.1705,137.0
2017-04-07 15:15:00,72.66,72.66,72.64,72.64,600.0,64.1705,64.1705,64.1528,64.1528,600.0
2017-04-07 15:20:00,72.65,72.66,72.64,72.65,937.0,64.1616,64.1705,64.1528,64.1616,937.0
2017-04-07 15:25:00,72.65,72.66,72.62,72.62,2786.0,64.1616,64.1705,64.1351,64.1351,2786.0
2017-04-07 15:30:00,72.58,72.58,72.58,72.58,100.0,64.0998,64.0998,64.0998,64.0998,100.0
2017-04-07 15:35:00,72.56,72.57,72.56,72.57,500.0,64.0821,64.091,64.0821,64.091,500.0
2017-04-07 15:40:00,72.58,72.59,72.55,72.55,781.0,64.0998,64.1086,64.0733,64.0733,781.0
2017-04-07 15:45:00,72.56,72.56,72.55,72.56,225.0,64.0821,64.0821,64.0733,64.0821,225.0
2017-04-07 15:50:00,72.56,72.57,72.55,72.55,775.0,64.0821,64.091,64.0733,64.0733,775.0
2017-04-07 15:55:00,72.55,72.56,72.51,72.55,3078.0,64.0733,64.0821,64.038,64.0733,3078.0
2017-04-10 09:30:00,72.57,72.72,72.56,72.56,3177.0,64.091,64.2234,64.0821,64.0821,3177.0
2017-04-10 09:35:00,72.61,72.67,72.57,72.64,565.0,64.1263,64.1793,64.091,64.1528,565.0
2017-04-10 09:40:00,72.64,72.64,72.64,72.64,0.0,64.1528,64.1528,64.1528,64.1528,0.0
2017-04-10 09:45:00,72.64,72.64,72.64,72.64,0.0,64.1528,64.1528,64.1528,64.1528,0.0
2017-04-10 09:50:00,72.66,72.69,72.66,72.69,3950.0,64.1705,64.197,64.1705,64.197,3950.0
2017-04-10 09:55:00,72.69,72.69,72.69,72.69,0.0,64.197,64.197,64.197,64.197,0.0
2017-04-10 10:00:00,72.73,72.73,72.7,72.7,500.0,64.2323,64.2323,64.2058,64.2058,500.0
2017-04-10 10:05:00,72.7,72.7,72.7,72.7,0.0,64.2058,64.2058,64.2058,64.2058,0.0
2017-04-10 10:10:00,72.74,72.75,72.74,72.75,414.0,64.2411,64.2499,64.2411,64.2499,414.0
2017-04-10 10:15:00,72.76,72.76,72.76,72.76,600.0,64.2588,64.2588,64.2588,64.2588,600.0
2017-04-10 10:20:00,72.75,72.76,72.75,72.75,200.0,64.2499,64.2588,64.2499,64.2499,200.0
2017-04-10 10:25:00,72.76,72.76,72.75,72.76,200.0,64.2588,64.2588,64.2499,64.2588,200.0
2017-04-10 10:30:00,72.78,72.79,72.78,72.79,450.0,64.2764,64.2853,64.2764,64.2853,450.0
2017-04-10 10:35:00,72.84,72.85,72.81,72.81,731.0,64.3294,64.3383,64.3029,64.3029,731.0
2017-04-10 10:40:00,72.78,72.78,72.77,72.78,400.0,64.2764,64.2764,64.2676,64.2764,400.0
2017-04-10 10:45:00,72.8,72.8,72.8,72.8,100.0,64.2941,64.2941,64.2941,64.2941,100.0
2017-04-10 10:50:00,72.77,72.79,72.77,72.79,2734.0,64.2676,64.2853,64.2676,64.2853,2734.0
2017-04-10 10:55:00,72.78,72.78,72.74,72.74,1199.0,64.2764,64.2764,64.2411,64.2411,1199.0
2017-04-10 11:00:00,72.73,72.74,72.73,72.73,668.0,64.2323,64.2411,64.2323,64.2323,668.0
2017-04-10 11:05:00,72.73,72.74,72.71,72.73,646.0,64.2323,64.2411,64.2146,64.2323,646.0
2017-04-10 11:10:00,72.76,72.76,72.75,72.76,717.0,64.2588,64.2588,64.2499,64.2588,717.0
2017-04-10 11:15:00,72.77,72.77,72.76,72.76,4468.0,64.2676,64.2676,64.2588,64.2588,4468.0
2017-04-10 11:20:00,72.76,72.76,72.76,72.76,100.0,64.2588,64.2588,64.2588,64.2588,100.0
2017-04-10 11:25:00,72.76,72.76,72.74,72.74,300.0,64.2588,64.2588,64.2411,64.2411,300.0
2017-04-10 11:30:00,72.74,72.74,72.6,72.61,781.0,64.2411,64.2411,64.1175,64.1263,781.0
2017-04-10 11:35:00,72.6,72.6,72.6,72.6,200.0,64.1175,64.1175,64.1175,64.1175,200.0
2017-04-10 11:40:00,72.56,72.56,72.52,72.55,605.0,64.0821,64.0821,64.0468,64.0733,605.0
2017-04-10 11:45:00,72.59,72.59,72.58,72.59,254.0,64.1086,64.1086,64.0998,64.1086,254.0
2017-04-10 11:50:00,72.59,72.59,72.59,72.59,0.0,64.1086,64.1086,64.1086,64.1086,0.0
2017-04-10 11:55:00,72.59,72.59,72.59,72.59,0.0,64.1086,64.1086,64.1086,64.1086,0.0
2017-04-10 12:00:00,72.58,72.6,72.58,72.6,772.0,64.0998,64.1175,64.0998,64.1175,772.0
2017-04-10 12:05:00,72.61,72.61,72.59,72.59,580.0,64.1263,64.1263,64.1086,64.1086,580.0
2017-04-10 12:10:00,72.49,72.49,72.45,72.45,1800.0,64.0203,64.0203,63.985,63.985,1800.0
2017-04-10 12:15:00,72.47,72.48,72.46,72.48,430.0,64.0027,64.0115,63.9938,64.0115,430.0
2017-04-10 12:20:00,72.47,72.48,72.47,72.48,6738.0,64.0027,64.0115,64.0027,64.0115,6738.0
2017-04-10 12:25:00,72.48,72.48,72.48,72.48,0.0,64.0115,64.0115,64.0115,64.0115,0.0
2017-04-10 12:30:00,72.48,72.48,72.48,72.48,0.0,64.0115,64.0115,64.0115,64.0115,0.0
2017-04-10 12:35:00,72.56,72.56,72.55,72.55,214.0,64.0821,64.0821,64.0733,64.0733,214.0
2017-04-10 12:40:00,72.57,72.58,72.57,72.57,640.0,64.091,64.0998,64.091,64.091,640.0
2017-04-10 12:45:00,72.63,72.63,72.62,72.63,550.0,64.144,64.144,64.1351,64.144,550.0
2017-04-10 12:50:00,72.66,72.69,72.66,72.69,200.0,64.1705,64.197,64.1705,64.197,200.0
2017-04-10 12:55:00,72.69,72.69,72.69,72.69,0.0,64.197,64.197,64.197,64.197,0.0
2017-04-10 13:00:00,72.68,72.69,72.68,72.68,635.0,64.1881,64.197,64.1881,64.1881,635.0
2017-04-10 13:05:00,72.69,72.7,72.69,72.7,245.0,64.197,64.2058,64.197,64.2058,245.0
2017-04-10 13:10:00,72.7,72.71,72.69,72.71,1200.0,64.2058,64.2146,64.197,64.2146,1200.0
2017-04-10 13:15:00,72.71,72.71,72.69,72.69,400.0,64.2146,64.2146,64.197,64.197,400.0
2017-04-10 13:20:00,72.69,72.69,72.69,72.69,0.0,64.197,64.197,64.197,64.197,0.0
2017-04-10 13:25:00,72.71,72.71,72.69,72.7,2366.0,64.2146,64.2146,64.197,64.2058,2366.0
2017-04-10 13:30:00,72.71,72.72,72.71,72.71,1513.0,64.2146,64.2234,64.2146,64.2146,1513.0
2017-04-10 13:35:00,72.72,72.77,72.72,72.76,2200.0,64.2234,64.2676,64.2234,64.2588,2200.0
2017-04-10 13:40:00,72.76,72.76,72.75,72.75,600.0,64.2588,64.2588,64.2499,64.2499,600.0
2017-04-10 13:45:00,72.74,72.74,72.72,72.72,1211.0,64.2411,64.2411,64.2234,64.2234,1211.0
2017-04-10 13:50:00,72.73,72.73,72.72,72.72,900.0,64.2323,64.2323,64.2234,64.2234,900.0
2017-04-10 13:55:00,72.74,72.74,72.73,72.74,538.0,64.2411,64.2411,64.2323,64.2411,538.0
2017-04-10 14:00:00,72.72,72.72,72.65,72.65,5848.0,64.2234,64.2234,64.1616,64.1616,5848.0
2017-04-10 14:05:00,72.65,72.65,72.65,72.65,100.0,64.1616,64.1616,64.1616,64.1616,100.0
2017-04-10 14:10:00,72.67,72.71,72.66,72.71,13124.0,64.1793,64.2146,64.1705,64.2146,13124.0
2017-04-10 14:15:00,72.71,72.71,72.69,72.69,1569.0,64.2146,64.2146,64.197,64.197,1569.0
2017-04-10 14:20:00,72.69,72.69,72.69,72.69,0.0,64.197,64.197,64.197,64.197,0.0
2017-04-10 14:25:00,72.71,72.71,72.69,72.69,5015.0,64.2146,64.2146,64.197,64.197,5015.0
2017-04-10 14:30:00,72.66,72.67,72.65,72.67,1347.0,64.1705,64.1793,64.1616,64.1793,1347.0
2017-04-10 14:35:00,72.65,72.66,72.65,72.65,255.0,64.1616,64.1705,64.1616,64.1616,255.0
2017-04-10 14:40:00,72.63,72.7,72.63,72.7,400.0,64.144,64.2058,64.144,64.2058,400.0
2017-04-10 14:45:00,72.73,72.73,72.73,72.73,116.0,64.2323,64.2323,64.2323,64.2323,116.0
2017-04-10 14:50:00,72.74,72.76,72.74,72.75,11020.0,64.2411,64.2588,64.2411,64.2499,11020.0
2017-04-10 14:55:00,72.76,72.76,72.74,72.74,340.0,64.2588,64.2588,64.2411,64.2411,340.0
2017-04-10 15:00:00,72.75,72.76,72.73,72.74,937.0,64.2499,64.2588,64.2323,64.2411,937.0
2017-04-10 15:05:00,72.75,72.78,72.72,72.72,900.0,64.2499,64.2764,64.2234,64.2234,900.0
2017-04-10 15:10:00,72.72,72.75,72.72,72.73,450.0,64.2234,64.2499,64.2234,64.2323,450.0
2017-04-10 15:15:00,72.74,72.74,72.74,72.74,1698.0,64.2411,64.2411,64.2411,64.2411,1698.0
2017-04-10 15:20:00,72.72,72.72,72.63,72.64,1932.0,64.2234,64.2234,64.144,64.1528,1932.0
2017-04-10 15:25:00,72.65,72.66,72.65,72.65,111.0,64.1616,64.1705,64.1616,64.1616,111.0
2017-04-10 15:30:00,72.61,72.61,72.61,72.61,200.0,64.1263,64.1263,64.1263,64.1263,200.0
2017-04-10 15:35:00,72.66,72.66,72.63,72.66,3199.0,64.1705,64.1705,64.144,64.1705,3199.0
2017-04-10 15:40:00,72.64,72.64,72.63,72.64,200.0,64.1528,64.1528,64.144,64.1528,200.0
2017-04-10 15:45:00,72.59,72.59,72.58,72.59,204.0,64.1086,64.1086,64.0998,64.1086,204.0
2017-04-10 15:50:00,72.59,72.59,72.54,72.54,1635.0,64.1086,64.1086,64.0645,64.0645,1635.0
2017-04-10 15:55:00,72.57,72.59,72.56,72.56,4631.0,64.091,64.1086,64.0821,64.0821,4631.0
2017-04-11 09:30:00,72.49,72.59,72.49,72.58,2646.0,64.0203,64.1086,64.0203,64.0998,2646.0
2017-04-11 09:35:00,72.47,72.47,72.47,72.47,200.0,64.0027,64.0027,64.0027,64.0027,200.0
2017-04-11 09:40:00,72.47,72.47,72.47,72.47,0.0,64.0027,64.0027,64.0027,64.0027,0.0
2017-04-11 09:45:00,72.36,72.36,72.36,72.36,200.0,63.9055,63.9055,63.9055,63.9055,200.0
2017-04-11 09:50:00,72.29,72.35,72.29,72.34,10640.0,63.8437,63.8967,63.8437,63.8878,10640.0
2017-04-11 09:55:00,72.33,72.33,72.3,72.3,919.0,63.879,63.879,63.8525,63.8525,919.0
2017-04-11 10:00:00,72.39,72.41,72.39,72.41,652.0,63.932,63.9497,63.932,63.9497,652.0
2017-04-11 10:05:00,72.44,72.44,72.4,72.4,2154.0,63.9762,63.9762,63.9408,63.9408,2154.0
2017-04-11 10:10:00,72.39,72.39,72.38,72.39,225.0,63.932,63.932,63.9232,63.932,225.0
2017-04-11 10:15:00,72.39,72.39,72.39,72.39,0.0,63.932,63.932,63.932,63.932,0.0
2017-04-11 10:20:00,72.34,72.34,72.3,72.3,775.0,63.8878,63.8878,63.8525,63.8525,775.0
2017-04-11 10:25:00,72.37,72.37,72.37,72.37,200.0,63.9143,63.9143,63.9143,63.9143,200.0
2017-04-11 10:30:00,72.25,72.25,72.19,72.19,4520.0,63.8084,63.8084,63.7554,63.7554,4520.0
2017-04-11 10:35:00,72.21,72.23,72.21,72.23,400.0,63.773,63.7907,63.773,63.7907,400.0
2017-04-11 10:40:00,72.22,72.22,72.15,72.15,4195.0,63.7819,63.7819,63.72,63.72,4195.0
2017-04-11 10:45:00,72.23,72.23,72.22,72.23,200.0,63.7907,63.7907,63.7819,63.7907,200.0
2017-04-11 10:50:00,72.14,72.16,72.11,72.11,1094.0,63.7112,63.7289,63.6847,63.6847,1094.0
2017-04-11 10:55:00,72.14,72.16,72.1,72.1,864.0,63.7112,63.7289,63.6759,63.6759,864.0
2017-04-11 11:00:00,72.18,72.23,72.16,72.23,1300.0,63.7465,63.7907,63.7289,63.7907,1300.0
2017-04-11 11:05:00,72.24,72.24,72.23,72.24,1107.0,63.7995,63.7995,63.7907,63.7995,1107.0
2017-04-11 11:10:00,72.2,72.21,72.2,72.2,355.0,63.7642,63.773,63.7642,63.7642,355.0
2017-04-11 11:15:00,72.16,72.19,72.16,72.19,3222.0,63.7289,63.7554,63.7289,63.7554,3222.0
2017-04-11 11:20:00,72.2,72.22,72.19,72.21,1899.0,63.7642,63.7819,63.7554,63.773,1899.0
2017-04-11 11:25:00,72.19,72.19,72.15,72.16,1705.0,63.7554,63.7554,63.72,63.7289,1705.0
2017-04-11 11:30:00,72.17,72.2,72.17,72.19,800.0,63.7377,63.7642,63.7377,63.7554,800.0
2017-04-11 11:35:00,72.23,72.24,72.23,72.23,2800.0,63.7907,63.7995,63.7907,63.7907,2800.0
2017-04-11 11:40:00,72.22,72.22,72.21,72.22,10813.0,63.7819,63.7819,63.773,63.7819,10813.0
2017-04-11 11:45:00,72.19,72.22,72.17,72.21,3589.0,63.7554,63.7819,63.7377,63.773,3589.0
2017-04-11 11:50:00,72.25,72.25,72.24,72.25,531.0,63.8084,63.8084,63.7995,63.8084,531.0
2017-04-11 11:55:00,72.23,72.23,72.23,72.23,321.0,63.7907,63.7907,63.7907,63.7907,321.0
2017-04-11 12:00:00,72.21,72.21,72.19,72.2,208.0,63.773,63.773,63.7554,63.7642,208.0
2017-04-11 12:05:00,72.2,72.2,72.2,72.2,0.0,63.7642,63.7642,63.7642,63.7642,0.0
2017-04-11 12:10:00,72.25,72.29,72.25,72.29,665.0,63.8084,63.8437,63.8084,63.8437,665.0
2017-04-11 12:15:00,72.3,72.3,72.29,72.29,300.0,63.8525,63.8525,63.8437,63.8437,300.0
2017-04-11 12:20:00,72.38,72.38,72.35,72.35,2029.0,63.9232,63.9232,63.8967,63.8967,2029.0
2017-04-11 12:25:00,72.35,72.35,72.35,72.35,0.0,63.8967,63.8967,63.8967,63.8967,0.0
2017-04-11 12:30:00,72.39,72.4,72.38,72.38,1913.0,63.932,63.9408,63.9232,63.9232,1913.0
2017-04-11 12:35:00,72.4,72.4,72.4,72.4,600.0,63.9408,63.9408,63.9408,63.9408,600.0
2017-04-11 12:40:00,72.38,72.38,72.38,72.38,100.0,63.9232,63.9232,63.9232,63.9232,100.0
2017-04-11 12:45:00,72.38,72.38,72.38,72.38,0.0,63.9232,63.9232,63.9232,63.9232,0.0
2017-04-11 12:50:00,72.38,72.38,72.38,72.38,0.0,63.9232,63.9232,63.9232,63.9232,0.0
2017-04-11 12:55:00,72.42,72.43,72.42,72.42,665.0,63.9585,63.9673,63.9585,63.9585,665.0
2017-04-11 13:00:00,72.42,72.42,72.42,72.42,0.0,63.9585,63.9585,63.9585,63.9585,0.0
2017-04-11 13:05:00,72.49,72.49,72.48,72.48,23359.0,64.0203,64.0203,64.0115,64.0115,23359.0
2017-04-11 13:10:00,72.48,72.48,72.47,72.47,685.0,64.0115,64.0115,64.0027,64.0027,685.0
2017-04-11 13:15:00,72.46,72.46,72.46,72.46,100.0,63.9938,63.9938,63.9938,63.9938,100.0
2017-04-11 13:20:00,72.47,72.47,72.44,72.44,211.0,64.0027,64.0027,63.9762,63.9762,211.0
2017-04-11 13:25:00,72.46,72.48,72.45,72.47,1370.0,63.9938,64.0115,63.985,64.0027,1370.0
2017-04-11 13:30:00,72.48,72.48,72.45,72.45,1100.0,64.0115,64.0115,63.985,63.985,1100.0
2017-04-11 13:35:00,72.47,72.5,72.47,72.5,400.0,64.0027,64.0292,64.0027,64.0292,400.0
2017-04-11 13:40:00,72.46,72.46,72.42,72.42,400.0,63.9938,63.9938,63.9585,63.9585,400.0
2017-04-11 13:45:00,72.42,72.43,72.42,72.42,100.0,63.9585,63.9673,63.9585,63.9585,100.0
2017-04-11 13:50:00,72.42,72.42,72.42,72.42,0.0,63.9585,63.9585,63.9585,63.9585,0.0
2017-04-11 13:55:00,72.41,72.42,72.4,72.4,733.0,63.9497,63.9585,63.9408,63.9408,733.0
2017-04-11 14:00:00,72.46,72.46,72.46,72.46,226.0,63.9938,63.9938,63.9938,63.9938,226.0
2017-04-11 14:05:00,72.45,72.48,72.44,72.48,3579.0,63.985,64.0115,63.9762,64.0115,3579.0
2017-04-11 14:10:00,72.45,72.45,72.38,72.38,1100.0,63.985,63.985,63.9232,63.9232,1100.0
2017-04-11 14:15:00,72.38,72.4,72.38,72.4,534.0,63.9232,63.9408,63.9232,63.9408,534.0
2017-04-11 14:20:00,72.41,72.41,72.41,72.41,100.0,63.9497,63.9497,63.9497,63.9497,100.0
2017-04-11 14:25:00,72.46,72.46,72.46,72.46,331.0,63.9938,63.9938,63.9938,63.9938,331.0
2017-04-11 14:30:00,72.45,72.45,72.43,72.44,2704.0,63.985,63.985,63.9673,63.9762,2704.0
2017-04-11 14:35:00,72.45,72.46,72.45,72.46,234.0,63.985,63.9938,63.985,63.9938,234.0
2017-04-11 14:40:00,72.48,72.48,72.42,72.42,5048.0,64.0115,64.0115,63.9585,63.9585,5048.0
2017-04-11 14:45:00,72.44,72.47,72.44,72.47,900.0,63.9762,64.0027,63.9762,64.0027,900.0
2017-04-11 14:50:00,72.48,72.53,72.47,72.53,1104.0,64.0115,64.0556,64.0027,64.0556,1104.0
2017-04-11 14:55:00,72.52,72.54,72.51,72.51,5900.0,64.0468,64.0645,64.038,64.038,5900.0
2017-04-11 15:00:00,72.48,72.48,72.46,72.48,611.0,64.0115,64.0115,63.9938,64.0115,611.0
2017-04-11 15:05:00,72.45,72.45,72.41,72.41,300.0,63.985,63.985,63.9497,63.9497,300.0
2017-04-11 15:10:00,72.38,72.38,72.38,72.38,200.0,63.9232,63.9232,63.9232,63.9232,200.0
2017-04-11 15:15:00,72.39,72.39,72.32,72.35,4278.0,63.932,63.932,63.8702,63.8967,4278.0
2017-04-11 15:20:00,72.37,72.38,72.36,72.36,751.0,63.9143,63.9232,63.9055,63.9055,751.0
2017-04-11 15:25:00,72.38,72.38,72.37,72.38,503.0,63.9232,63.9232,63.9143,63.9232,503.0
2017-04-11 15:30:00,72.4,72.44,72.39,72.43,1247.0,63.9408,63.9762,63.932,63.9673,1247.0
2017-04-11 15:35:00,72.43,72.45,72.42,72.45,500.0,63.9673,63.985,63.9585,63.985,500.0
2017-04-11 15:40:00,72.44,72.45,72.4,72.4,1746.0,63.9762,63.985,63.9408,63.9408,1746.0
2017-04-11 15:45:00,72.4,72.43,72.4,72.43,2163.0,63.9408,63.9673,63.9408,63.9673,2163.0
2017-04-11 15:50:00,72.45,72.48,72.45,72.46,2585.0,63.985,64.0115,63.985,63.9938,2585.0
2017-04-11 15:55:00,72.46,72.55,72.46,72.55,11184.0,63.9938,64.0733,63.9938,64.0733,11184.0
2017-04-12 09:30:00,72.46,72.46,72.46,72.46,1037.0,63.9938,63.9938,63.9938,63.9938,1037.0
2017-04-12 09:35:00,72.37,72.37,72.37,72.37,200.0,63.9143,63.9143,63.9143,63.9143,200.0
2017-04-12 09:40:00,72.37,72.37,72.37,72.37,0.0,63.9143,63.9143,63.9143,63.9143,0.0
2017-04-12 09:45:00,72.4,72.43,72.39,72.39,878.0,63.9408,63.9673,63.932,63.932,878.0
2017-04-12 09:50:00,72.43,72.43,72.41,72.43,2537.0,63.9673,63.9673,63.9497,63.9673,2537.0
2017-04-12 09:55:00,72.38,72.38,72.38,72.38,200.0,63.9232,63.9232,63.9232,63.9232,200.0
2017-04-12 10:00:00,72.41,72.42,72.41,72.41,140.0,63.9497,63.9585,63.9497,63.9497,140.0
2017-04-12 10:05:00,72.41,72.41,72.41,72.41,0.0,63.9497,63.9497,63.9497,63.9497,0.0
2017-04-12 10:10:00,72.42,72.42,72.41,72.41,739.0,63.9585,63.9585,63.9497,63.9497,739.0
2017-04-12 10:15:00,72.52,72.52,72.51,72.52,659.0,64.0468,64.0468,64.038,64.0468,659.0
2017-04-12 10:20:00,72.5,72.51,72.5,72.5,1534.0,64.0292,64.038,64.0292,64.0292,1534.0
2017-04-12 10:25:00,72.42,72.42,72.42,72.42,100.0,63.9585,63.9585,63.9585,63.9585,100.0
2017-04-12 10:30:00,72.44,72.46,72.44,72.44,1158.0,63.9762,63.9938,63.9762,63.9762,1158.0
2017-04-12 10:35:00,72.44,72.44,72.44,72.44,0.0,63.9762,63.9762,63.9762,63.9762,0.0
2017-04-12 10:40:00,72.38,72.38,72.37,72.38,359.0,63.9232,63.9232,63.9143,63.9232,359.0
2017-04-12 10:45:00,72.35,72.35,72.35,72.35,300.0,63.8967,63.8967,63.8967,63.8967,300.0
2017-04-12 10:50:00,72.32,72.33,72.32,72.32,2584.0,63.8702,63.879,63.8702,63.8702,2584.0
2017-04-12 10:55:00,72.32,72.32,72.32,72.32,0.0,63.8702,63.8702,63.8702,63.8702,0.0
2017-04-12 11:00:00,72.35,72.35,72.33,72.33,1474.0,63.8967,63.8967,63.879,63.879,1474.0
2017-04-12 11:05:00,72.35,72.36,72.34,72.36,495.0,63.8967,63.9055,63.8878,63.9055,495.0
2017-04-12 11:10:00,72.36,72.36,72.36,72.36,0.0,63.9055,63.9055,63.9055,63.9055,0.0
2017-04-12 11:15:00,72.36,72.36,72.36,72.36,0.0,63.9055,63.9055,63.9055,63.9055,0.0
2017-04-12 11:20:00,72.36,72.36,72.36,72.36,0.0,63.9055,63.9055,63.9055,63.9055,0.0
2017-04-12 11:25:00,72.36,72.36,72.36,72.36,0.0,63.9055,63.9055,63.9055,63.9055,0.0
2017-04-12 11:30:00,72.36,72.36,72.35,72.36,250.0,63.9055,63.9055,63.8967,63.9055,250.0
2017-04-12 11:35:00,72.31,72.31,72.28,72.28,485.0,63.8614,63.8614,63.8349,63.8349,485.0
2017-04-12 11:40:00,72.28,72.3,72.28,72.3,13400.0,63.8349,63.8525,63.8349,63.8525,13400.0
2017-04-12 11:45:00,72.27,72.27,72.26,72.26,1500.0,63.826,63.826,63.8172,63.8172,1500.0
2017-04-12 11:50:00,72.24,72.24,72.23,72.24,141.0,63.7995,63.7995,63.7907,63.7995,141.0
2017-04-12 11:55:00,72.3,72.3,72.29,72.3,690.0,63.8525,63.8525,63.8437,63.8525,690.0
2017-04-12 12:00:00,72.27,72.28,72.26,72.28,1072.0,63.826,63.8349,63.8172,63.8349,1072.0
2017-04-12 12:05:00,72.29,72.31,72.28,72.31,3097.0,63.8437,63.8614,63.8349,63.8614,3097.0
2017-04-12 12:10:00,72.32,72.32,72.31,72.32,146.0,63.8702,63.8702,63.8614,63.8702,146.0
2017-04-12 12:15:00,72.35,72.35,72.35,72.35,135.0,63.8967,63.8967,63.8967,63.8967,135.0
2017-04-12 12:20:00,72.32,72.33,72.31,72.32,270.0,63.8702,63.879,63.8614,63.8702,270.0
2017-04-12 12:25:00,72.31,72.31,72.3,72.3,3400.0,63.8614,63.8614,63.8525,63.8525,3400.0
2017-04-12 12:30:00,72.3,72.31,72.29,72.31,983.0,63.8525,63.8614,63.8437,63.8614,983.0
2017-04-12 12:35:00,72.31,72.31,72.31,72.31,0.0,63.8614,63.8614,63.8614,63.8614,0.0
2017-04-12 12:40:00,72.32,72.32,72.32,72.32,100.0,63.8702,63.8702,63.8702,63.8702,100.0
2017-04-12 12:45:00,72.33,72.33,72.31,72.32,1418.0,63.879,63.879,63.8614,63.8702,1418.0
2017-04-12 12:50:00,72.3,72.3,72.25,72.26,995.0,63.8525,63.8525,63.8084,63.8172,995.0
2017-04-12 12:55:00,72.26,72.26,72.25,72.26,275.0,63.8172,63.8172,63.8084,63.8172,275.0
2017-04-12 13:00:00,72.26,72.26,72.26,72.26,0.0,63.8172,63.8172,63.8172,63.8172,0.0
2017-04-12 13:05:00,72.3,72.3,72.3,72.3,108.0,63.8525,63.8525,63.8525,63.8525,108.0
2017-04-12 13:10:00,72.32,72.32,72.32,72.32,309.0,63.8702,63.8702,63.8702,63.8702,309.0
2017-04-12 13:15:00,72.32,72.32,72.32,72.32,0.0,63.8702,63.8702,63.8702,63.8702,0.0
2017-04-12 13:20:00,72.3,72.3,72.3,72.3,100.0,63.8525,63.8525,63.8525,63.8525,100.0
2017-04-12 13:25:00,72.28,72.29,72.28,72.28,911.0,63.8349,63.8437,63.8349,63.8349,911.0
2017-04-12 13:30:00,72.27,72.27,72.27,72.27,200.0,63.826,63.826,63.826,63.826,200.0
2017-04-12 13:35:00,72.29,72.3,72.29,72.3,600.0,63.8437,63.8525,63.8437,63.8525,600.0
2017-04-12 13:40:00,72.38,72.38,72.38,72.38,100.0,63.9232,63.9232,63.9232,63.9232,100.0
2017-04-12 13:45:00,72.4,72.4,72.4,72.4,201.0,63.9408,63.9408,63.9408,63.9408,201.0
2017-04-12 13:50:00,72.38,72.38,72.35,72.36,853.0,63.9232,63.9232,63.8967,63.9055,853.0
2017-04-12 13:55:00,72.35,72.37,72.35,72.37,300.0,63.8967,63.9143,63.8967,63.9143,300.0
2017-04-12 14:00:00,72.42,72.42,72.42,72.42,100.0,63.9585,63.9585,63.9585,63.9585,100.0
2017-04-12 14:05:00,72.4,72.4,72.39,72.4,100.0,63.9408,63.9408,63.932,63.9408,100.0
2017-04-12 14:10:00,72.4,72.41,72.39,72.41,7000.0,63.9408,63.9497,63.932,63.9497,7000.0
2017-04-12 14:15:00,72.37,72.37,72.37,72.37,100.0,63.9143,63.9143,63.9143,63.9143,100.0
2017-04-12 14:20:00,72.39,72.39,72.37,72.37,580.0,63.932,63.932,63.9143,63.9143,580.0
2017-04-12 14:25:00,72.37,72.38,72.36,72.37,672.0,63.9143,63.9232,63.9055,63.9143,672.0
2017-04-12 14:30:00,72.37,72.4,72.37,72.4,382.0,63.9143,63.9408,63.9143,63.9408,382.0
2017-04-12 14:35:00,72.34,72.34,72.34,72.34,100.0,63.8878,63.8878,63.8878,63.8878,100.0
2017-04-12 14:40:00,72.31,72.32,72.29,72.29,1562.0,63.8614,63.8702,63.8437,63.8437,1562.0
2017-04-12 14:45:00,72.28,72.3,72.28,72.29,274.0,63.8349,63.8525,63.8349,63.8437,274.0
2017-04-12 14:50:00,72.25,72.31,72.25,72.31,250.0,63.8084,63.8614,63.8084,63.8614,250.0
2017-04-12 14:55:00,72.31,72.31,72.31,72.31,0.0,63.8614,63.8614,63.8614,63.8614,0.0
2017-04-12 15:00:00,72.32,72.35,72.32,72.35,215.0,63.8702,63.8967,63.8702,63.8967,215.0
2017-04-12 15:05:00,72.31,72.31,72.31,72.31,300.0,63.8614,63.8614,63.8614,63.8614,300.0
2017-04-12 15:10:00,72.32,72.33,72.3,72.33,83601.0,63.8702,63.879,63.8525,63.879,83601.0
2017-04-12 15:15:00,72.31,72.31,72.28,72.29,842.0,63.8614,63.8614,63.8349,63.8437,842.0
2017-04-12 15:20:00,72.27,72.38,72.27,72.36,630.0,63.826,63.9232,63.826,63.9055,630.0
2017-04-12 15:25:00,72.34,72.35,72.33,72.35,762.0,63.8878,63.8967,63.879,63.8967,762.0
2017-04-12 15:30:00,72.35,72.35,72.35,72.35,0.0,63.8967,63.8967,63.8967,63.8967,0.0
2017-04-12 15:35:00,72.35,72.36,72.35,72.36,1200.0,63.8967,63.9055,63.8967,63.9055,1200.0
2017-04-12 15:40:00,72.36,72.36,72.36,72.36,100.0,63.9055,63.9055,63.9055,63.9055,100.0
2017-04-12 15:45:00,72.28,72.28,72.26,72.26,467.0,63.8349,63.8349,63.8172,63.8172,467.0
2017-04-12 15:50:00,72.29,72.31,72.29,72.31,300.0,63.8437,63.8614,63.8437,63.8614,300.0
2017-04-12 15:55:00,72.31,72.36,72.31,72.33,2584.0,63.8614,63.9055,63.8614,63.879,2584.0
2017-04-13 09:30:00,72.24,72.34,72.24,72.3,2590.0,63.7995,63.8878,63.7995,63.8525,2590.0
2017-04-13 09:35:00,72.3,72.3,72.3,72.3,0.0,63.8525,63.8525,63.8525,63.8525,0.0
2017-04-13 09:40:00,72.25,72.3,72.24,72.25,1822.0,63.8084,63.8525,63.7995,63.8084,1822.0
2017-04-13 09:45:00,72.25,72.25,72.25,72.25,0.0,63.8084,63.8084,63.8084,63.8084,0.0
2017-04-13 09:50:00,72.26,72.37,72.26,72.36,1886.0,63.8172,63.9143,63.8172,63.9055,1886.0
2017-04-13 09:55:00,72.36,72.37,72.36,72.36,166.0,63.9055,63.9143,63.9055,63.9055,166.0
2017-04-13 10:00:00,72.35,72.35,72.34,72.35,150.0,63.8967,63.8967,63.8878,63.8967,150.0
2017-04-13 10:05:00,72.35,72.35,72.35,72.35,0.0,63.8967,63.8967,63.8967,63.8967,0.0
2017-04-13 10:10:00,72.35,72.35,72.35,72.35,0.0,63.8967,63.8967,63.8967,63.8967,0.0
2017-04-13 10:15:00,72.34,72.35,72.34,72.34,100.0,63.8878,63.8967,63.8878,63.8878,100.0
2017-04-13 10:20:00,72.32,72.33,72.32,72.32,129.0,63.8702,63.879,63.8702,63.8702,129.0
2017-04-13 10:25:00,72.32,72.32,72.32,72.32,0.0,63.8702,63.8702,63.8702,63.8702,0.0
2017-04-13 10:30:00,72.33,72.34,72.32,72.34,2982.0,63.879,63.8878,63.8702,63.8878,2982.0
2017-04-13 10:35:00,72.34,72.34,72.34,72.34,0.0,63.8878,63.8878,63.8878,63.8878,0.0
2017-04-13 10:40:00,72.34,72.35,72.32,72.35,1264.0,63.8878,63.8967,63.8702,63.8967,1264.0
2017-04-13 10:45:00,72.35,72.35,72.35,72.35,0.0,63.8967,63.8967,63.8967,63.8967,0.0
2017-04-13 10:50:00,72.35,72.35,72.35,72.35,0.0,63.8967,63.8967,63.8967,63.8967,0.0
2017-04-13 10:55:00,72.35,72.35,72.35,72.35,0.0,63.8967,63.8967,63.8967,63.8967,0.0
2017-04-13 11:00:00,72.41,72.43,72.4,72.43,481.0,63.9497,63.9673,63.9408,63.9673,481.0
2017-04-13 11:05:00,72.43,72.43,72.43,72.43,0.0,63.9673,63.9673,63.9673,63.9673,0.0
2017-04-13 11:10:00,72.43,72.43,72.43,72.43,0.0,63.9673,63.9673,63.9673,63.9673,0.0
2017-04-13 11:15:00,72.43,72.43,72.43,72.43,0.0,63.9673,63.9673,63.9673,63.9673,0.0
2017-04-13 11:20:00,72.37,72.38,72.37,72.37,210.0,63.9143,63.9232,63.9143,63.9143,210.0
2017-04-13 11:25:00,72.4,72.4,72.4,72.4,100.0,63.9408,63.9408,63.9408,63.9408,100.0
2017-04-13 11:30:00,72.41,72.41,72.39,72.39,559.0,63.9497,63.9497,63.932,63.932,559.0
2017-04-13 11:35:00,72.43,72.43,72.43,72.43,200.0,63.9673,63.9673,63.9673,63.9673,200.0
2017-04-13 11:40:00,72.41,72.41,72.39,72.39,509.0,63.9497,63.9497,63.932,63.932,509.0
2017-04-13 11:45:00,72.42,72.42,72.41,72.42,146.0,63.9585,63.9585,63.9497,63.9585,146.0
2017-04-13 11:50:00,72.42,72.43,72.41,72.42,1297.0,63.9585,63.9673,63.9497,63.9585,1297.0
2017-04-13 11:55:00,72.44,72.44,72.43,72.43,11025.0,63.9762,63.9762,63.9673,63.9673,11025.0
2017-04-13 12:00:00,72.41,72.41,72.36,72.36,1263.0,63.9497,63.9497,63.9055,63.9055,1263.0
2017-04-13 12:05:00,72.36,72.36,72.36,72.36,0.0,63.9055,63.9055,63.9055,63.9055,0.0
2017-04-13 12:10:00,72.3,72.33,72.3,72.33,805.0,63.8525,63.879,63.8525,63.879,805.0
2017-04-13 12:15:00,72.33,72.33,72.33,72.33,0.0,63.879,63.879,63.879,63.879,0.0
2017-04-13 12:20:00,72.29,72.29,72.28,72.28,1331.0,63.8437,63.8437,63.8349,63.8349,1331.0
2017-04-13 12:25:00,72.27,72.3,72.27,72.3,523.0,63.826,63.8525,63.826,63.8525,523.0
2017-04-13 12:30:00,72.3,72.3,72.3,72.3,0.0,63.8525,63.8525,63.8525,63.8525,0.0
2017-04-13 12:35:00,72.31,72.31,72.31,72.31,100.0,63.8614,63.8614,63.8614,63.8614,100.0
2017-04-13 12:40:00,72.27,72.27,72.26,72.26,630.0,63.826,63.826,63.8172,63.8172,630.0
2017-04-13 12:45:00,72.22,72.23,72.22,72.22,235.0,63.7819,63.7907,63.7819,63.7819,235.0
2017-04-13 12:50:00,72.25,72.25,72.25,72.25,300.0,63.8084,63.8084,63.8084,63.8084,300.0
2017-04-13 12:55:00,72.22,72.25,72.22,72.25,752.0,63.7819,63.8084,63.7819,63.8084,752.0
2017-04-13 13:00:00,72.2,72.2,72.2,72.2,893.0,63.7642,63.7642,63.7642,63.7642,893.0
2017-04-13 13:05:00,72.15,72.15,72.15,72.15,100.0,63.72,63.72,63.72,63.72,100.0
2017-04-13 13:10:00,72.15,72.15,72.14,72.15,200.0,63.72,63.72,63.7112,63.72,200.0
2017-04-13 13:15:00,72.15,72.15,72.15,72.15,0.0,63.72,63.72,63.72,63.72,0.0
2017-04-13 13:20:00,72.17,72.17,72.16,72.17,100.0,63.7377,63.7377,63.7289,63.7377,100.0
2017-04-13 13:25:00,72.19,72.2,72.19,72.19,362.0,63.7554,63.7642,63.7554,63.7554,362.0
2017-04-13 13:30:00,72.2,72.21,72.19,72.21,5618.0,63.7642,63.773,63.7554,63.773,5618.0
2017-04-13 13:35:00,72.21,72.21,72.2,72.21,945.0,63.773,63.773,63.7642,63.773,945.0
2017-04-13 13:40:00,72.2,72.21,72.17,72.17,605.0,63.7642,63.773,63.7377,63.7377,605.0
2017-04-13 13:45:00,72.12,72.13,72.08,72.08,388.0,63.6936,63.7024,63.6582,63.6582,388.0
2017-04-13 13:50:00,72.09,72.09,72.09,72.09,2700.0,63.6671,63.6671,63.6671,63.6671,2700.0
2017-04-13 13:55:00,72.11,72.11,72.11,72.11,100.0,63.6847,63.6847,63.6847,63.6847,100.0
2017-04-13 14:00:00,72.13,72.13,72.12,72.13,140.0,63.7024,63.7024,63.6936,63.7024,140.0
2017-04-13 14:05:00,72.2,72.21,72.2,72.21,300.0,63.7642,63.773,63.7642,63.773,300.0
2017-04-13 14:10:00,72.2,72.2,72.19,72.2,1347.0,63.7642,63.7642,63.7554,63.7642,1347.0
2017-04-13 14:15:00,72.18,72.19,72.18,72.18,1482.0,63.7465,63.7554,63.7465,63.7465,1482.0
2017-04-13 14:20:00,72.22,72.22,72.21,72.22,1534.0,63.7819,63.7819,63.773,63.7819,1534.0
2017-04-13 14:25:00,72.21,72.24,72.21,72.22,2270.0,63.773,63.7995,63.773,63.7819,2270.0
2017-04-13 14:30:00,72.21,72.25,72.2,72.25,4470.0,63.773,63.8084,63.7642,63.8084,4470.0
2017-04-13 14:35:00,72.25,72.25,72.25,72.25,0.0,63.8084,63.8084,63.8084,63.8084,0.0
2017-04-13 14:40:00,72.19,72.2,72.19,72.2,645.0,63.7554,63.7642,63.7554,63.7642,645.0
2017-04-13 14:45:00,72.2,72.2,72.2,72.2,100.0,63.7642,63.7642,63.7642,63.7642,100.0
2017-04-13 14:50:00,72.2,72.21,72.17,72.18,1030.0,63.7642,63.773,63.7377,63.7465,1030.0
2017-04-13 14:55:00,72.22,72.23,72.22,72.23,304.0,63.7819,63.7907,63.7819,63.7907,304.0
2017-04-13 15:00:00,72.23,72.23,72.21,72.21,400.0,63.7907,63.7907,63.773,63.773,400.0
2017-04-13 15:05:00,72.21,72.21,72.21,72.21,100.0,63.773,63.773,63.773,63.773,100.0
2017-04-13 15:10:00,72.16,72.16,72.13,72.15,655.0,63.7289,63.7289,63.7024,63.72,655.0
2017-04-13 15:15:00,72.09,72.09,72.09,72.09,100.0,63.6671,63.6671,63.6671,63.6671,100.0
2017-04-13 15:20:00,72.12,72.13,72.11,72.12,379.0,63.6936,63.7024,63.6847,63.6936,379.0
2017-04-13 15:25:00,72.13,72.13,72.13,72.13,100.0,63.7024,63.7024,63.7024,63.7024,100.0
2017-04-13 15:30:00,72.09,72.13,72.08,72.12,454.0,63.6671,63.7024,63.6582,63.6936,454.0
2017-04-13 15:35:00,72.0,72.01,72.0,72.01,1849.0,63.5876,63.5964,63.5876,63.5964,1849.0
2017-04-13 15:40:00,72.0,72.01,71.97,72.0,4737.0,63.5876,63.5964,63.5611,63.5876,4737.0
2017-04-13 15:45:00,72.01,72.12,72.0,72.12,1907.0,63.5964,63.6936,63.5876,63.6936,1907.0
2017-04-13 15:50:00,72.09,72.09,72.04,72.05,1941.0,63.6671,63.6671,63.6229,63.6317,1941.0
2017-04-13 15:55:00,72.05,72.05,71.96,71.99,3815.0,63.6317,63.6317,63.5522,63.5787,3815.0
2017-04-17 09:30:00,72.08,72.14,72.08,72.14,3310.0,63.6582,63.7112,63.6582,63.7112,3310.0
2017-04-17 09:35:00,72.2,72.2,72.19,72.2,430.0,63.7642,63.7642,63.7554,63.7642,430.0
2017-04-17 09:40:00,72.12,72.12,72.12,72.12,200.0,63.6936,63.6936,63.6936,63.6936,200.0
2017-04-17 09:45:00,72.14,72.14,72.13,72.13,922.0,63.7112,63.7112,63.7024,63.7024,922.0
2017-04-17 09:50:00,72.16,72.16,72.14,72.14,651.0,63.7289,63.7289,63.7112,63.7112,651.0
2017-04-17 09:55:00,72.17,72.18,72.17,72.17,680.0,63.7377,63.7465,63.7377,63.7377,680.0
2017-04-17 10:00:00,72.17,72.19,72.17,72.19,429.0,63.7377,63.7554,63.7377,63.7554,429.0
2017-04-17 10:05:00,72.22,72.22,72.22,72.22,100.0,63.7819,63.7819,63.7819,63.7819,100.0
2017-04-17 10:10:00,72.23,72.24,72.23,72.23,373.0,63.7907,63.7995,63.7907,63.7907,373.0
2017-04-17 10:15:00,72.26,72.28,72.25,72.28,317.0,63.8172,63.8349,63.8084,63.8349,317.0
2017-04-17 10:20:00,72.29,72.3,72.28,72.3,285.0,63.8437,63.8525,63.8349,63.8525,285.0
2017-04-17 10:25:00,72.25,72.26,72.25,72.25,318.0,63.8084,63.8172,63.8084,63.8084,318.0
2017-04-17 10:30:00,72.26,72.26,72.26,72.26,100.0,63.8172,63.8172,63.8172,63.8172,100.0
2017-04-17 10:35:00,72.25,72.25,72.22,72.23,705.0,63.8084,63.8084,63.7819,63.7907,705.0
2017-04-17 10:40:00,72.23,72.23,72.23,72.23,10950.0,63.7907,63.7907,63.7907,63.7907,10950.0
2017-04-17 10:45:00,72.23,72.23,72.23,72.23,100.0,63.7907,63.7907,63.7907,63.7907,100.0
2017-04-17 10:50:00,72.26,72.27,72.26,72.27,306.0,63.8172,63.826,63.8172,63.826,306.0
2017-04-17 10:55:00,72.28,72.29,72.28,72.28,835.0,63.8349,63.8437,63.8349,63.8349,835.0
2017-04-17 11:00:00,72.29,72.29,72.27,72.28,1430.0,63.8437,63.8437,63.826,63.8349,1430.0
2017-04-17 11:05:00,72.28,72.28,72.28,72.28,0.0,63.8349,63.8349,63.8349,63.8349,0.0
2017-04-17 11:10:00,72.31,72.31,72.3,72.31,591.0,63.8614,63.8614,63.8525,63.8614,591.0
2017-04-17 11:15:00,72.31,72.34,72.29,72.33,1495.0,63.8614,63.8878,63.8437,63.879,1495.0
2017-04-17 11:20:00,72.34,72.34,72.32,72.32,500.0,63.8878,63.8878,63.8702,63.8702,500.0
2017-04-17 11:25:00,72.34,72.34,72.33,72.34,5159.0,63.8878,63.8878,63.879,63.8878,5159.0
2017-04-17 11:30:00,72.34,72.35,72.33,72.33,617.0,63.8878,63.8967,63.879,63.879,617.0
2017-04-17 11:35:00,72.36,72.37,72.36,72.36,105.0,63.9055,63.9143,63.9055,63.9055,105.0
2017-04-17 11:40:00,72.36,72.36,72.36,72.36,0.0,63.9055,63.9055,63.9055,63.9055,0.0
2017-04-17 11:45:00,72.34,72.35,72.31,72.31,300.0,63.8878,63.8967,63.8614,63.8614,300.0
2017-04-17 11:50:00,72.31,72.32,72.31,72.31,256.0,63.8614,63.8702,63.8614,63.8614,256.0
2017-04-17 11:55:00,72.3,72.3,72.29,72.29,377.0,63.8525,63.8525,63.8437,63.8437,377.0
2017-04-17 12:00:00,72.28,72.3,72.27,72.3,2418.0,63.8349,63.8525,63.826,63.8525,2418.0
2017-04-17 12:05:00,72.3,72.31,72.29,72.3,637.0,63.8525,63.8614,63.8437,63.8525,637.0
2017-04-17 12:10:00,72.3,72.3,72.29,72.29,741.0,63.8525,63.8525,63.8437,63.8437,741.0
2017-04-17 12:15:00,72.32,72.32,72.32,72.32,100.0,63.8702,63.8702,63.8702,63.8702,100.0
2017-04-17 12:20:00,72.36,72.36,72.35,72.36,157.0,63.9055,63.9055,63.8967,63.9055,157.0
2017-04-17 12:25:00,72.35,72.35,72.35,72.35,1992.0,63.8967,63.8967,63.8967,63.8967,1992.0
2017-04-17 12:30:00,72.32,72.33,72.32,72.33,1290.0,63.8702,63.879,63.8702,63.879,1290.0
2017-04-17 12:35:00,72.3,72.3,72.3,72.3,100.0,63.8525,63.8525,63.8525,63.8525,100.0
2017-04-17 12:40:00,72.3,72.32,72.3,72.31,3073.0,63.8525,63.8702,63.8525,63.8614,3073.0
2017-04-17 12:45:00,72.31,72.31,72.31,72.31,0.0,63.8614,63.8614,63.8614,63.8614,0.0
2017-04-17 12:50:00,72.31,72.31,72.31,72.31,0.0,63.8614,63.8614,63.8614,63.8614,0.0
2017-04-17 12:55:00,72.31,72.32,72.31,72.31,2552.0,63.8614,63.8702,63.8614,63.8614,2552.0
2017-04-17 13:00:00,72.31,72.31,72.3,72.31,568.0,63.8614,63.8614,63.8525,63.8614,568.0
2017-04-17 13:05:00,72.32,72.34,72.32,72.33,200.0,63.8702,63.8878,63.8702,63.879,200.0
2017-04-17 13:10:00,72.33,72.33,72.32,72.33,199.0,63.879,63.879,63.8702,63.879,199.0
2017-04-17 13:15:00,72.33,72.33,72.33,72.33,100.0,63.879,63.879,63.879,63.879,100.0
2017-04-17 13:20:00,72.33,72.33,72.33,72.33,0.0,63.879,63.879,63.879,63.879,0.0
2017-04-17 13:25:00,72.34,72.37,72.33,72.36,595.0,63.8878,63.9143,63.879,63.9055,595.0
2017-04-17 13:30:00,72.37,72.37,72.36,72.36,2157.0,63.9143,63.9143,63.9055,63.9055,2157.0
2017-04-17 13:35:00,72.34,72.34,72.33,72.33,448.0,63.8878,63.8878,63.879,63.879,448.0
2017-04-17 13:40:00,72.33,72.33,72.33,72.33,0.0,63.879,63.879,63.879,63.879,0.0
2017-04-17 13:45:00,72.33,72.35,72.33,72.34,248.0,63.879,63.8967,63.879,63.8878,248.0
2017-04-17 13:50:00,72.35,72.36,72.35,72.35,138.0,63.8967,63.9055,63.8967,63.8967,138.0
2017-04-17 13:55:00,72.35,72.35,72.35,72.35,0.0,63.8967,63.8967,63.8967,63.8967,0.0
2017-04-17 14:00:00,72.35,72.35,72.35,72.35,0.0,63.8967,63.8967,63.8967,63.8967,0.0
2017-04-17 14:05:00,72.36,72.36,72.35,72.36,175.0,63.9055,63.9055,63.8967,63.9055,175.0
2017-04-17 14:10:00,72.35,72.35,72.35,72.35,201.0,63.8967,63.8967,63.8967,63.8967,201.0
2017-04-17 14:15:00,72.35,72.36,72.35,72.35,266.0,63.8967,63.9055,63.8967,63.8967,266.0
2017-04-17 14:20:00,72.35,72.35,72.34,72.34,465.0,63.8967,63.8967,63.8878,63.8878,465.0
2017-04-17 14:25:00,72.34,72.34,72.34,72.34,0.0,63.8878,63.8878,63.8878,63.8878,0.0
2017-04-17 14:30:00,72.33,72.36,72.33,72.35,1158.0,63.879,63.9055,63.879,63.8967,1158.0
2017-04-17 14:35:00,72.36,72.37,72.36,72.36,445.0,63.9055,63.9143,63.9055,63.9055,445.0
2017-04-17 14:40:00,72.36,72.36,72.36,72.36,0.0,63.9055,63.9055,63.9055,63.9055,0.0
2017-04-17 14:45:00,72.38,72.38,72.38,72.38,157.0,63.9232,63.9232,63.9232,63.9232,157.0
2017-04-17 14:50:00,72.35,72.36,72.35,72.35,102.0,63.8967,63.9055,63.8967,63.8967,102.0
2017-04-17 14:55:00,72.35,72.35,72.35,72.35,0.0,63.8967,63.8967,63.8967,63.8967,0.0
2017-04-17 15:00:00,72.35,72.35,72.35,72.35,0.0,63.8967,63.8967,63.8967,63.8967,0.0
2017-04-17 15:05:00,72.33,72.34,72.33,72.34,368.0,63.879,63.8878,63.879,63.8878,368.0
2017-04-17 15:10:00,72.34,72.34,72.34,72.34,0.0,63.8878,63.8878,63.8878,63.8878,0.0
2017-04-17 15:15:00,72.38,72.42,72.38,72.42,3386.0,63.9232,63.9585,63.9232,63.9585,3386.0
2017-04-17 15:20:00,72.43,72.43,72.42,72.43,1038.0,63.9673,63.9673,63.9585,63.9673,1038.0
2017-04-17 15:25:00,72.44,72.49,72.43,72.48,1701.0,63.9762,64.0203,63.9673,64.0115,1701.0
2017-04-17 15:30:00,72.47,72.47,72.45,72.45,239.0,64.0027,64.0027,63.985,63.985,239.0
2017-04-17 15:35:00,72.44,72.47,72.44,72.47,1198.0,63.9762,64.0027,63.9762,64.0027,1198.0
2017-04-17 15:40:00,72.47,72.48,72.45,72.45,1436.0,64.0027,64.0115,63.985,63.985,1436.0
2017-04-17 15:45:00,72.46,72.49,72.46,72.49,1007.0,63.9938,64.0203,63.9938,64.0203,1007.0
2017-04-17 15:50:00,72.51,72.51,72.49,72.5,4722.0,64.038,64.038,64.0203,64.0292,4722.0
2017-04-17 15:55:00,72.48,72.5,72.48,72.5,2636.0,64.0115,64.0292,64.0115,64.0292,2636.0
2017-04-18 09:30:00,72.26,72.26,72.25,72.25,850.0,63.8172,63.8172,63.8084,63.8084,850.0
2017-04-18 09:35:00,72.34,72.34,72.34,72.34,181.0,63.8878,63.8878,63.8878,63.8878,181.0
2017-04-18 09:40:00,72.34,72.34,72.34,72.34,0.0,63.8878,63.8878,63.8878,63.8878,0.0
2017-04-18 09:45:00,72.39,72.39,72.39,72.39,100.0,63.932,63.932,63.932,63.932,100.0
2017-04-18 09:50:00,72.38,72.39,72.38,72.38,141.0,63.9232,63.932,63.9232,63.9232,141.0
2017-04-18 09:55:00,72.38,72.38,72.38,72.38,0.0,63.9232,63.9232,63.9232,63.9232,0.0
2017-04-18 10:00:00,72.38,72.38,72.38,72.38,0.0,63.9232,63.9232,63.9232,63.9232,0.0
2017-04-18 10:05:00,72.37,72.38,72.37,72.37,151.0,63.9143,63.9232,63.9143,63.9143,151.0
2017-04-18 10:10:00,72.38,72.38,72.37,72.38,685.0,63.9232,63.9232,63.9143,63.9232,685.0
2017-04-18 10:15:00,72.35,72.35,72.34,72.35,700.0,63.8967,63.8967,63.8878,63.8967,700.0
2017-04-18 10:20:00,72.35,72.35,72.35,72.35,0.0,63.8967,63.8967,63.8967,63.8967,0.0
2017-04-18 10:25:00,72.28,72.29,72.28,72.29,558.0,63.8349,63.8437,63.8349,63.8437,558.0
2017-04-18 10:30:00,72.29,72.29,72.27,72.28,280.0,63.8437,63.8437,63.826,63.8349,280.0
2017-04-18 10:35:00,72.32,72.33,72.32,72.33,8175.0,63.8702,63.879,63.8702,63.879,8175.0
2017-04-18 10:40:00,72.35,72.35,72.34,72.34,390.0,63.8967,63.8967,63.8878,63.8878,390.0
2017-04-18 10:45:00,72.33,72.34,72.31,72.31,400.0,63.879,63.8878,63.8614,63.8614,400.0
2017-04-18 10:50:00,72.29,72.29,72.29,72.29,100.0,63.8437,63.8437,63.8437,63.8437,100.0
2017-04-18 10:55:00,72.27,72.28,72.27,72.27,200.0,63.826,63.8349,63.826,63.826,200.0
2017-04-18 11:00:00,72.28,72.29,72.27,72.28,3409.0,63.8349,63.8437,63.826,63.8349,3409.0
2017-04-18 11:05:00,72.28,72.28,72.28,72.28,0.0,63.8349,63.8349,63.8349,63.8349,0.0
2017-04-18 11:10:00,72.34,72.35,72.33,72.33,1539.0,63.8878,63.8967,63.879,63.879,1539.0
2017-04-18 11:15:00,72.31,72.32,72.3,72.3,867.0,63.8614,63.8702,63.8525,63.8525,867.0
2017-04-18 11:20:00,72.31,72.31,72.29,72.29,269.0,63.8614,63.8614,63.8437,63.8437,269.0
2017-04-18 11:25:00,72.31,72.35,72.3,72.34,1464.0,63.8614,63.8967,63.8525,63.8878,1464.0
2017-04-18 11:30:00,72.33,72.33,72.31,72.32,1552.0,63.879,63.879,63.8614,63.8702,1552.0
2017-04-18 11:35:00,72.21,72.22,72.2,72.21,715.0,63.773,63.7819,63.7642,63.773,715.0
2017-04-18 11:40:00,72.18,72.19,72.18,72.19,474.0,63.7465,63.7554,63.7465,63.7554,474.0
2017-04-18 11:45:00,72.17,72.18,72.16,72.17,459.0,63.7377,63.7465,63.7289,63.7377,459.0
2017-04-18 11:50:00,72.18,72.18,72.17,72.18,114.0,63.7465,63.7465,63.7377,63.7465,114.0
2017-04-18 11:55:00,72.15,72.15,72.14,72.15,7151.0,63.72,63.72,63.7112,63.72,7151.0
2017-04-18 12:00:00,72.1,72.15,72.08,72.14,1457.0,63.6759,63.72,63.6582,63.7112,1457.0
2017-04-18 12:05:00,72.15,72.15,72.14,72.15,553.0,63.72,63.72,63.7112,63.72,553.0
2017-04-18 12:10:00,72.1,72.13,72.09,72.12,150300.0,63.6759,63.7024,63.6671,63.6936,150300.0
2017-04-18 12:15:00,72.14,72.14,72.11,72.11,6120.0,63.7112,63.7112,63.6847,63.6847,6120.0
2017-04-18 12:20:00,72.16,72.16,72.16,72.16,100.0,63.7289,63.7289,63.7289,63.7289,100.0
2017-04-18 12:25:00,72.14,72.14,72.14,72.14,100.0,63.7112,63.7112,63.7112,63.7112,100.0
2017-04-18 12:30:00,72.14,72.15,72.14,72.15,444.0,63.7112,63.72,63.7112,63.72,444.0
2017-04-18 12:35:00,72.12,72.12,72.11,72.11,524.0,63.6936,63.6936,63.6847,63.6847,524.0
2017-04-18 12:40:00,72.14,72.14,72.14,72.14,200.0,63.7112,63.7112,63.7112,63.7112,200.0
2017-04-18 12:45:00,72.14,72.14,72.12,72.12,4809.0,63.7112,63.7112,63.6936,63.6936,4809.0
2017-04-18 12:50:00,72.14,72.14,72.13,72.14,950.0,63.7112,63.7112,63.7024,63.7112,950.0
2017-04-18 12:55:00,72.17,72.17,72.17,72.17,100.0,63.7377,63.7377,63.7377,63.7377,100.0
2017-04-18 13:00:00,72.15,72.15,72.13,72.14,917.0,63.72,63.72,63.7024,63.7112,917.0
2017-04-18 13:05:00,72.13,72.14,72.12,72.13,2568.0,63.7024,63.7112,63.6936,63.7024,2568.0
2017-04-18 13:10:00,72.15,72.16,72.15,72.15,1300.0,63.72,63.7289,63.72,63.72,1300.0
2017-04-18 13:15:00,72.18,72.19,72.17,72.18,2400.0,63.7465,63.7554,63.7377,63.7465,2400.0
2017-04-18 13:20:00,72.18,72.18,72.16,72.17,1058.0,63.7465,63.7465,63.7289,63.7377,1058.0
2017-04-18 13:25:00,72.2,72.2,72.18,72.18,554.0,63.7642,63.7642,63.7465,63.7465,554.0
2017-04-18 13:30:00,72.2,72.21,72.19,72.2,295.0,63.7642,63.773,63.7554,63.7642,295.0
2017-04-18 13:35:00,72.23,72.23,72.21,72.22,3924.0,63.7907,63.7907,63.773,63.7819,3924.0
2017-04-18 13:40:00,72.22,72.25,72.22,72.25,1300.0,63.7819,63.8084,63.7819,63.8084,1300.0
2017-04-18 13:45:00,72.24,72.24,72.23,72.24,375.0,63.7995,63.7995,63.7907,63.7995,375.0
2017-04-18 13:50:00,72.25,72.25,72.23,72.24,4843.0,63.8084,63.8084,63.7907,63.7995,4843.0
2017-04-18 13:55:00,72.23,72.23,72.22,72.23,140.0,63.7907,63.7907,63.7819,63.7907,140.0
2017-04-18 14:00:00,72.24,72.26,72.24,72.26,352.0,63.7995,63.8172,63.7995,63.8172,352.0
2017-04-18 14:05:00,72.28,72.28,72.25,72.27,3250.0,63.8349,63.8349,63.8084,63.826,3250.0
2017-04-18 14:10:00,72.26,72.26,72.26,72.26,200.0,63.8172,63.8172,63.8172,63.8172,200.0
2017-04-18 14:15:00,72.28,72.28,72.27,72.27,450.0,63.8349,63.8349,63.826,63.826,450.0
2017-04-18 14:20:00,72.27,72.27,72.26,72.26,1919.0,63.826,63.826,63.8172,63.8172,1919.0
2017-04-18 14:25:00,72.24,72.27,72.24,72.27,1451.0,63.7995,63.826,63.7995,63.826,1451.0
2017-04-18 14:30:00,72.27,72.29,72.26,72.27,1440.0,63.826,63.8437,63.8172,63.826,1440.0
2017-04-18 14:35:00,72.27,72.28,72.27,72.27,30522.0,63.826,63.8349,63.826,63.826,30522.0
2017-04-18 14:40:00,72.27,72.27,72.23,72.23,900.0,63.826,63.826,63.7907,63.7907,900.0
2017-04-18 14:45:00,72.19,72.2,72.19,72.2,809.0,63.7554,63.7642,63.7554,63.7642,809.0
2017-04-18 14:50:00,72.2,72.2,72.2,72.2,0.0,63.7642,63.7642,63.7642,63.7642,0.0
2017-04-18 14:55:00,72.23,72.23,72.22,72.22,500.0,63.7907,63.7907,63.7819,63.7819,500.0
2017-04-18 15:00:00,72.23,72.23,72.22,72.22,759.0,63.7907,63.7907,63.7819,63.7819,759.0
2017-04-18 15:05:00,72.22,72.22,72.22,72.22,0.0,63.7819,63.7819,63.7819,63.7819,0.0
2017-04-18 15:10:00,72.21,72.24,72.21,72.22,2691.0,63.773,63.7995,63.773,63.7819,2691.0
2017-04-18 15:15:00,72.23,72.25,72.22,72.25,259.0,63.7907,63.8084,63.7819,63.8084,259.0
2017-04-18 15:20:00,72.27,72.29,72.25,72.28,789.0,63.826,63.8437,63.8084,63.8349,789.0
2017-04-18 15:25:00,72.29,72.29,72.28,72.28,1000.0,63.8437,63.8437,63.8349,63.8349,1000.0
2017-04-18 15:30:00,72.27,72.28,72.26,72.28,1399.0,63.826,63.8349,63.8172,63.8349,1399.0
2017-04-18 15:35:00,72.28,72.32,72.28,72.31,1711.0,63.8349,63.8702,63.8349,63.8614,1711.0
2017-04-18 15:40:00,72.31,72.34,72.31,72.33,1092.0,63.8614,63.8878,63.8614,63.879,1092.0
2017-04-18 15:45:00,72.3,72.33,72.29,72.32,1157.0,63.8525,63.879,63.8437,63.8702,1157.0
2017-04-18 15:50:00,72.32,72.32,72.3,72.3,690.0,63.8702,63.8702,63.8525,63.8525,690.0
2017-04-18 15:55:00,72.3,72.3,72.27,72.27,2231.0,63.8525,63.8525,63.826,63.826,2231.0
2017-04-19 09:30:00,72.34,72.43,72.34,72.4,5440.0,63.8878,63.9673,63.8878,63.9408,5440.0
2017-04-19 09:35:00,72.4,72.4,72.4,72.4,0.0,63.9408,63.9408,63.9408,63.9408,0.0
2017-04-19 09:40:00,72.33,72.33,72.33,72.33,200.0,63.879,63.879,63.879,63.879,200.0
2017-04-19 09:45:00,72.31,72.34,72.31,72.34,398.0,63.8614,63.8878,63.8614,63.8878,398.0
2017-04-19 09:50:00,72.35,72.37,72.35,72.37,307.0,63.8967,63.9143,63.8967,63.9143,307.0
2017-04-19 09:55:00,72.41,72.42,72.41,72.41,276.0,63.9497,63.9585,63.9497,63.9497,276.0
2017-04-19 10:00:00,72.41,72.41,72.41,72.41,0.0,63.9497,63.9497,63.9497,63.9497,0.0
2017-04-19 10:05:00,72.37,72.38,72.37,72.37,200.0,63.9143,63.9232,63.9143,63.9143,200.0
2017-04-19 10:10:00,72.37,72.37,72.37,72.37,0.0,63.9143,63.9143,63.9143,63.9143,0.0
2017-04-19 10:15:00,72.37,72.37,72.37,72.37,0.0,63.9143,63.9143,63.9143,63.9143,0.0
2017-04-19 10:20:00,72.37,72.37,72.37,72.37,0.0,63.9143,63.9143,63.9143,63.9143,0.0
2017-04-19 10:25:00,72.34,72.35,72.34,72.34,484.0,63.8878,63.8967,63.8878,63.8878,484.0
2017-04-19 10:30:00,72.32,72.33,72.32,72.32,500.0,63.8702,63.879,63.8702,63.8702,500.0
2017-04-19 10:35:00,72.32,72.33,72.31,72.31,597.0,63.8702,63.879,63.8614,63.8614,597.0
2017-04-19 10:40:00,72.3,72.31,72.29,72.29,746.0,63.8525,63.8614,63.8437,63.8437,746.0
2017-04-19 10:45:00,72.29,72.29,72.29,72.29,0.0,63.8437,63.8437,63.8437,63.8437,0.0
2017-04-19 10:50:00,72.24,72.24,72.23,72.24,195.0,63.7995,63.7995,63.7907,63.7995,195.0
2017-04-19 10:55:00,72.29,72.29,72.29,72.29,497.0,63.8437,63.8437,63.8437,63.8437,497.0
2017-04-19 11:00:00,72.27,72.27,72.27,72.27,100.0,63.826,63.826,63.826,63.826,100.0
2017-04-19 11:05:00,72.27,72.27,72.27,72.27,0.0,63.826,63.826,63.826,63.826,0.0
2017-04-19 11:10:00,72.27,72.27,72.27,72.27,0.0,63.826,63.826,63.826,63.826,0.0
2017-04-19 11:15:00,72.27,72.29,72.27,72.28,2410.0,63.826,63.8437,63.826,63.8349,2410.0
2017-04-19 11:20:00,72.28,72.28,72.28,72.28,0.0,63.8349,63.8349,63.8349,63.8349,0.0
2017-04-19 11:25:00,72.28,72.28,72.28,72.28,0.0,63.8349,63.8349,63.8349,63.8349,0.0
2017-04-19 11:30:00,72.31,72.32,72.3,72.3,2200.0,63.8614,63.8702,63.8525,63.8525,2200.0
2017-04-19 11:35:00,72.32,72.34,72.32,72.33,765.0,63.8702,63.8878,63.8702,63.879,765.0
2017-04-19 11:40:00,72.33,72.33,72.33,72.33,0.0,63.879,63.879,63.879,63.879,0.0
2017-04-19 11:45:00,72.31,72.31,72.3,72.3,700.0,63.8614,63.8614,63.8525,63.8525,700.0
2017-04-19 11:50:00,72.3,72.3,72.3,72.3,174.0,63.8525,63.8525,63.8525,63.8525,174.0
2017-04-19 11:55:00,72.29,72.29,72.29,72.29,100.0,63.8437,63.8437,63.8437,63.8437,100.0
2017-04-19 12:00:00,72.27,72.27,72.26,72.27,413.0,63.826,63.826,63.8172,63.826,413.0
2017-04-19 12:05:00,72.27,72.27,72.27,72.27,0.0,63.826,63.826,63.826,63.826,0.0
2017-04-19 12:10:00,72.17,72.19,72.16,72.18,1685.0,63.7377,63.7554,63.7289,63.7465,1685.0
2017-04-19 12:15:00,72.21,72.21,72.2,72.21,357.0,63.773,63.773,63.7642,63.773,357.0
2017-04-19 12:20:00,72.23,72.23,72.22,72.22,898.0,63.7907,63.7907,63.7819,63.7819,898.0
2017-04-19 12:25:00,72.22,72.22,72.22,72.22,0.0,63.7819,63.7819,63.7819,63.7819,0.0
2017-04-19 12:30:00,72.22,72.22,72.22,72.22,0.0,63.7819,63.7819,63.7819,63.7819,0.0
2017-04-19 12:35:00,72.24,72.25,72.23,72.24,8497.0,63.7995,63.8084,63.7907,63.7995,8497.0
2017-04-19 12:40:00,72.24,72.25,72.23,72.23,200.0,63.7995,63.8084,63.7907,63.7907,200.0
2017-04-19 12:45:00,72.24,72.25,72.24,72.25,309.0,63.7995,63.8084,63.7995,63.8084,309.0
2017-04-19 12:50:00,72.24,72.25,72.24,72.25,612.0,63.7995,63.8084,63.7995,63.8084,612.0
2017-04-19 12:55:00,72.26,72.26,72.25,72.26,2770.0,63.8172,63.8172,63.8084,63.8172,2770.0
2017-04-19 13:00:00,72.23,72.23,72.23,72.23,1200.0,63.7907,63.7907,63.7907,63.7907,1200.0
2017-04-19 13:05:00,72.2,72.2,72.19,72.2,979.0,63.7642,63.7642,63.7554,63.7642,979.0
2017-04-19 13:10:00,72.18,72.18,72.17,72.18,195.0,63.7465,63.7465,63.7377,63.7465,195.0
2017-04-19 13:15:00,72.18,72.18,72.18,72.18,0.0,63.7465,63.7465,63.7465,63.7465,0.0
2017-04-19 13:20:00,72.18,72.22,72.17,72.22,658.0,63.7465,63.7819,63.7377,63.7819,658.0
2017-04-19 13:25:00,72.2,72.2,72.2,72.2,275.0,63.7642,63.7642,63.7642,63.7642,275.0
2017-04-19 13:30:00,72.19,72.19,72.19,72.19,100.0,63.7554,63.7554,63.7554,63.7554,100.0
2017-04-19 13:35:00,72.18,72.18,72.17,72.18,765.0,63.7465,63.7465,63.7377,63.7465,765.0
2017-04-19 13:40:00,72.19,72.19,72.18,72.19,210.0,63.7554,63.7554,63.7465,63.7554,210.0
2017-04-19 13:45:00,72.19,72.19,72.18,72.19,122.0,63.7554,63.7554,63.7465,63.7554,122.0
2017-04-19 13:50:00,72.2,72.2,72.19,72.2,196.0,63.7642,63.7642,63.7554,63.7642,196.0
2017-04-19 13:55:00,72.2,72.2,72.19,72.19,1237.0,63.7642,63.7642,63.7554,63.7554,1237.0
2017-04-19 14:00:00,72.2,72.21,72.18,72.19,790.0,63.7642,63.773,63.7465,63.7554,790.0
2017-04-19 14:05:00,72.17,72.17,72.16,72.17,423.0,63.7377,63.7377,63.7289,63.7377,423.0
2017-04-19 14:10:00,72.16,72.16,72.16,72.16,1550.0,63.7289,63.7289,63.7289,63.7289,1550.0
2017-04-19 14:15:00,72.15,72.15,72.09,72.12,1936.0,63.72,63.72,63.6671,63.6936,1936.0
2017-04-19 14:20:00,72.13,72.13,72.11,72.12,950.0,63.7024,63.7024,63.6847,63.6936,950.0
2017-04-19 14:25:00,72.12,72.15,72.12,72.15,1336.0,63.6936,63.72,63.6936,63.72,1336.0
2017-04-19 14:30:00,72.13,72.15,72.13,72.13,7836.0,63.7024,63.72,63.7024,63.7024,7836.0
2017-04-19 14:35:00,72.13,72.15,72.13,72.15,946.0,63.7024,63.72,63.7024,63.72,946.0
2017-04-19 14:40:00,72.16,72.16,72.1,72.1,5257.0,63.7289,63.7289,63.6759,63.6759,5257.0
2017-04-19 14:45:00,72.11,72.11,72.08,72.08,997.0,63.6847,63.6847,63.6582,63.6582,997.0
2017-04-19 14:50:00,72.05,72.05,72.01,72.03,2375.0,63.6317,63.6317,63.5964,63.6141,2375.0
2017-04-19 14:55:00,72.03,72.04,72.03,72.03,988.0,63.6141,63.6229,63.6141,63.6141,988.0
2017-04-19 15:00:00,72.02,72.05,72.02,72.05,666.0,63.6052,63.6317,63.6052,63.6317,666.0
2017-04-19 15:05:00,72.04,72.05,72.03,72.03,805.0,63.6229,63.6317,63.6141,63.6141,805.0
2017-04-19 15:10:00,72.07,72.07,72.05,72.06,910.0,63.6494,63.6494,63.6317,63.6406,910.0
2017-04-19 15:15:00,72.05,72.08,72.05,72.08,552.0,63.6317,63.6582,63.6317,63.6582,552.0
2017-04-19 15:20:00,72.07,72.07,72.06,72.07,262.0,63.6494,63.6494,63.6406,63.6494,262.0
2017-04-19 15:25:00,72.06,72.06,71.99,72.0,2011.0,63.6406,63.6406,63.5787,63.5876,2011.0
2017-04-19 15:30:00,71.99,71.99,71.98,71.98,1666.0,63.5787,63.5787,63.5699,63.5699,1666.0
2017-04-19 15:35:00,71.99,72.01,71.99,72.0,879.0,63.5787,63.5964,63.5787,63.5876,879.0
2017-04-19 15:40:00,72.0,72.0,71.97,71.99,1094.0,63.5876,63.5876,63.5611,63.5787,1094.0
2017-04-19 15:45:00,71.96,71.98,71.96,71.97,419.0,63.5522,63.5699,63.5522,63.5611,419.0
2017-04-19 15:50:00,71.98,72.01,71.97,72.01,2529.0,63.5699,63.5964,63.5611,63.5964,2529.0
2017-04-19 15:55:00,72.02,72.06,72.0,72.03,4765.0,63.6052,63.6406,63.5876,63.6141,4765.0
2017-04-20 09:30:00,72.2,72.34,72.2,72.3,3307.0,63.7642,63.8878,63.7642,63.8525,3307.0
2017-04-20 09:35:00,72.3,72.3,72.3,72.3,0.0,63.8525,63.8525,63.8525,63.8525,0.0
2017-04-20 09:40:00,72.17,72.17,72.17,72.17,300.0,63.7377,63.7377,63.7377,63.7377,300.0
2017-04-20 09:45:00,72.21,72.21,72.2,72.21,736.0,63.773,63.773,63.7642,63.773,736.0
2017-04-20 09:50:00,72.21,72.21,72.21,72.21,100.0,63.773,63.773,63.773,63.773,100.0
2017-04-20 09:55:00,72.21,72.21,72.21,72.21,0.0,63.773,63.773,63.773,63.773,0.0
2017-04-20 10:00:00,72.21,72.21,72.21,72.21,0.0,63.773,63.773,63.773,63.773,0.0
2017-04-20 10:05:00,72.21,72.21,72.21,72.21,0.0,63.773,63.773,63.773,63.773,0.0
2017-04-20 10:10:00,72.32,72.34,72.32,72.34,400.0,63.8702,63.8878,63.8702,63.8878,400.0
2017-04-20 10:15:00,72.34,72.34,72.34,72.34,0.0,63.8878,63.8878,63.8878,63.8878,0.0
2017-04-20 10:20:00,72.31,72.31,72.3,72.31,300.0,63.8614,63.8614,63.8525,63.8614,300.0
2017-04-20 10:25:00,72.31,72.31,72.31,72.31,0.0,63.8614,63.8614,63.8614,63.8614,0.0
2017-04-20 10:30:00,72.28,72.28,72.28,72.28,100.0,63.8349,63.8349,63.8349,63.8349,100.0
2017-04-20 10:35:00,72.26,72.26,72.24,72.25,421.0,63.8172,63.8172,63.7995,63.8084,421.0
2017-04-20 10:40:00,72.26,72.26,72.25,72.26,165.0,63.8172,63.8172,63.8084,63.8172,165.0
2017-04-20 10:45:00,72.26,72.27,72.26,72.27,830.0,63.8172,63.826,63.8172,63.826,830.0
2017-04-20 10:50:00,72.3,72.3,72.3,72.3,900.0,63.8525,63.8525,63.8525,63.8525,900.0
2017-04-20 10:55:00,72.3,72.3,72.28,72.28,530.0,63.8525,63.8525,63.8349,63.8349,530.0
2017-04-20 11:00:00,72.3,72.3,72.3,72.3,300.0,63.8525,63.8525,63.8525,63.8525,300.0
2017-04-20 11:05:00,72.3,72.3,72.3,72.3,0.0,63.8525,63.8525,63.8525,63.8525,0.0
2017-04-20 11:10:00,72.3,72.3,72.3,72.3,0.0,63.8525,63.8525,63.8525,63.8525,0.0
2017-04-20 11:15:00,72.3,72.3,72.29,72.3,1200.0,63.8525,63.8525,63.8437,63.8525,1200.0
2017-04-20 11:20:00,72.3,72.3,72.3,72.3,648.0,63.8525,63.8525,63.8525,63.8525,648.0
2017-04-20 11:25:00,72.31,72.35,72.31,72.34,1818.0,63.8614,63.8967,63.8614,63.8878,1818.0
2017-04-20 11:30:00,72.35,72.37,72.35,72.36,1763.0,63.8967,63.9143,63.8967,63.9055,1763.0
2017-04-20 11:35:00,72.37,72.38,72.36,72.36,278.0,63.9143,63.9232,63.9055,63.9055,278.0
2017-04-20 11:40:00,72.37,72.38,72.36,72.37,372.0,63.9143,63.9232,63.9055,63.9143,372.0
2017-04-20 11:45:00,72.4,72.42,72.4,72.42,877.0,63.9408,63.9585,63.9408,63.9585,877.0
2017-04-20 11:50:00,72.42,72.42,72.42,72.42,0.0,63.9585,63.9585,63.9585,63.9585,0.0
2017-04-20 11:55:00,72.46,72.47,72.46,72.46,743.0,63.9938,64.0027,63.9938,63.9938,743.0
2017-04-20 12:00:00,72.46,72.46,72.46,72.46,0.0,63.9938,63.9938,63.9938,63.9938,0.0
2017-04-20 12:05:00,72.5,72.51,72.5,72.5,166.0,64.0292,64.038,64.0292,64.0292,166.0
2017-04-20 12:10:00,72.5,72.5,72.5,72.5,0.0,64.0292,64.0292,64.0292,64.0292,0.0
2017-04-20 12:15:00,72.53,72.53,72.51,72.53,3460.0,64.0556,64.0556,64.038,64.0556,3460.0
2017-04-20 12:20:00,72.53,72.54,72.53,72.53,125.0,64.0556,64.0645,64.0556,64.0556,125.0
2017-04-20 12:25:00,72.54,72.54,72.53,72.54,850.0,64.0645,64.0645,64.0556,64.0645,850.0
2017-04-20 12:30:00,72.53,72.55,72.52,72.55,250.0,64.0556,64.0733,64.0468,64.0733,250.0
2017-04-20 12:35:00,72.52,72.52,72.52,72.52,100.0,64.0468,64.0468,64.0468,64.0468,100.0
2017-04-20 12:40:00,72.56,72.56,72.55,72.56,201.0,64.0821,64.0821,64.0733,64.0821,201.0
2017-04-20 12:45:00,72.56,72.58,72.56,72.57,1300.0,64.0821,64.0998,64.0821,64.091,1300.0
2017-04-20 12:50:00,72.58,72.58,72.57,72.57,1275.0,64.0998,64.0998,64.091,64.091,1275.0
2017-04-20 12:55:00,72.56,72.56,72.56,72.56,200.0,64.0821,64.0821,64.0821,64.0821,200.0
2017-04-20 13:00:00,72.59,72.59,72.58,72.59,671.0,64.1086,64.1086,64.0998,64.1086,671.0
2017-04-20 13:05:00,72.59,72.59,72.57,72.58,326.0,64.1086,64.1086,64.091,64.0998,326.0
2017-04-20 13:10:00,72.58,72.58,72.58,72.58,100.0,64.0998,64.0998,64.0998,64.0998,100.0
2017-04-20 13:15:00,72.56,72.56,72.56,72.56,100.0,64.0821,64.0821,64.0821,64.0821,100.0
2017-04-20 13:20:00,72.55,72.55,72.54,72.55,200.0,64.0733,64.0733,64.0645,64.0733,200.0
2017-04-20 13:25:00,72.55,72.55,72.55,72.55,0.0,64.0733,64.0733,64.0733,64.0733,0.0
2017-04-20 13:30:00,72.57,72.57,72.57,72.57,480.0,64.091,64.091,64.091,64.091,480.0
2017-04-20 13:35:00,72.64,72.64,72.63,72.63,3929.0,64.1528,64.1528,64.144,64.144,3929.0
2017-04-20 13:40:00,72.63,72.65,72.63,72.65,391.0,64.144,64.1616,64.144,64.1616,391.0
2017-04-20 13:45:00,72.64,72.65,72.64,72.65,1676.0,64.1528,64.1616,64.1528,64.1616,1676.0
2017-04-20 13:50:00,72.66,72.69,72.66,72.69,1300.0,64.1705,64.197,64.1705,64.197,1300.0
2017-04-20 13:55:00,72.7,72.71,72.7,72.7,1202.0,64.2058,64.2146,64.2058,64.2058,1202.0
2017-04-20 14:00:00,72.71,72.71,72.69,72.7,572.0,64.2146,64.2146,64.197,64.2058,572.0
2017-04-20 14:05:00,72.66,72.66,72.66,72.66,200.0,64.1705,64.1705,64.1705,64.1705,200.0
2017-04-20 14:10:00,72.65,72.65,72.63,72.64,217.0,64.1616,64.1616,64.144,64.1528,217.0
2017-04-20 14:15:00,72.63,72.63,72.63,72.63,100.0,64.144,64.144,64.144,64.144,100.0
2017-04-20 14:20:00,72.63,72.63,72.62,72.63,423.0,64.144,64.144,64.1351,64.144,423.0
2017-04-20 14:25:00,72.65,72.65,72.64,72.65,1652.0,64.1616,64.1616,64.1528,64.1616,1652.0
2017-04-20 14:30:00,72.61,72.63,72.61,72.63,393.0,64.1263,64.144,64.1263,64.144,393.0
2017-04-20 14:35:00,72.64,72.66,72.63,72.66,980.0,64.1528,64.1705,64.144,64.1705,980.0
2017-04-20 14:40:00,72.65,72.65,72.65,72.65,100.0,64.1616,64.1616,64.1616,64.1616,100.0
2017-04-20 14:45:00,72.62,72.63,72.61,72.62,2052.0,64.1351,64.144,64.1263,64.1351,2052.0
2017-04-20 14:50:00,72.64,72.65,72.64,72.64,148.0,64.1528,64.1616,64.1528,64.1528,148.0
2017-04-20 14:55:00,72.63,72.64,72.63,72.63,488.0,64.144,64.1528,64.144,64.144,488.0
2017-04-20 15:00:00,72.6,72.6,72.6,72.6,100.0,64.1175,64.1175,64.1175,64.1175,100.0
2017-04-20 15:05:00,72.6,72.6,72.59,72.6,977.0,64.1175,64.1175,64.1086,64.1175,977.0
2017-04-20 15:10:00,72.62,72.64,72.61,72.64,1595.0,64.1351,64.1528,64.1263,64.1528,1595.0
2017-04-20 15:15:00,72.63,72.63,72.63,72.63,100.0,64.144,64.144,64.144,64.144,100.0
2017-04-20 15:20:00,72.59,72.59,72.58,72.59,493.0,64.1086,64.1086,64.0998,64.1086,493.0
2017-04-20 15:25:00,72.59,72.6,72.59,72.6,1100.0,64.1086,64.1175,64.1086,64.1175,1100.0
2017-04-20 15:30:00,72.6,72.64,72.59,72.63,1683.0,64.1175,64.1528,64.1086,64.144,1683.0
2017-04-20 15:35:00,72.63,72.63,72.61,72.61,846.0,64.144,64.144,64.1263,64.1263,846.0
2017-04-20 15:40:00,72.64,72.65,72.64,72.65,351.0,64.1528,64.1616,64.1528,64.1616,351.0
2017-04-20 15:45:00,72.65,72.65,72.65,72.65,0.0,64.1616,64.1616,64.1616,64.1616,0.0
2017-04-20 15:50:00,72.67,72.67,72.63,72.63,771.0,64.1793,64.1793,64.144,64.144,771.0
2017-04-20 15:55:00,72.62,72.64,72.54,72.54,1882.0,64.1351,64.1528,64.0645,64.0645,1882.0
2017-04-21 09:30:00,72.5,72.6,72.5,72.5,2071.0,64.0292,64.1175,64.0292,64.0292,2071.0
2017-04-21 09:35:00,72.48,72.49,72.48,72.48,255.0,64.0115,64.0203,64.0115,64.0115,255.0
2017-04-21 09:40:00,72.48,72.48,72.48,72.48,0.0,64.0115,64.0115,64.0115,64.0115,0.0
2017-04-21 09:45:00,72.54,72.54,72.53,72.54,100.0,64.0645,64.0645,64.0556,64.0645,100.0
2017-04-21 09:50:00,72.52,72.52,72.51,72.51,1585.0,64.0468,64.0468,64.038,64.038,1585.0
2017-04-21 09:55:00,72.5,72.51,72.5,72.5,413.0,64.0292,64.038,64.0292,64.0292,413.0
2017-04-21 10:00:00,72.52,72.53,72.47,72.48,2555.0,64.0468,64.0556,64.0027,64.0115,2555.0
2017-04-21 10:05:00,72.48,72.48,72.48,72.48,0.0,64.0115,64.0115,64.0115,64.0115,0.0
2017-04-21 10:10:00,72.52,72.52,72.51,72.52,131.0,64.0468,64.0468,64.038,64.0468,131.0
2017-04-21 10:15:00,72.51,72.53,72.5,72.51,649.0,64.038,64.0556,64.0292,64.038,649.0
2017-04-21 10:20:00,72.51,72.51,72.51,72.51,0.0,64.038,64.038,64.038,64.038,0.0
2017-04-21 10:25:00,72.51,72.51,72.51,72.51,0.0,64.038,64.038,64.038,64.038,0.0
2017-04-21 10:30:00,72.53,72.53,72.5,72.51,414.0,64.0556,64.0556,64.0292,64.038,414.0
2017-04-21 10:35:00,72.49,72.5,72.47,72.48,4006.0,64.0203,64.0292,64.0027,64.0115,4006.0
2017-04-21 10:40:00,72.46,72.47,72.45,72.47,212.0,63.9938,64.0027,63.985,64.0027,212.0
2017-04-21 10:45:00,72.47,72.48,72.46,72.48,300.0,64.0027,64.0115,63.9938,64.0115,300.0
2017-04-21 10:50:00,72.43,72.44,72.43,72.43,107.0,63.9673,63.9762,63.9673,63.9673,107.0
2017-04-21 10:55:00,72.41,72.41,72.41,72.41,100.0,63.9497,63.9497,63.9497,63.9497,100.0
2017-04-21 11:00:00,72.42,72.42,72.42,72.42,131.0,63.9585,63.9585,63.9585,63.9585,131.0
2017-04-21 11:05:00,72.42,72.42,72.42,72.42,200.0,63.9585,63.9585,63.9585,63.9585,200.0
2017-04-21 11:10:00,72.38,72.38,72.37,72.37,200.0,63.9232,63.9232,63.9143,63.9143,200.0
2017-04-21 11:15:00,72.42,72.46,72.42,72.46,2566.0,63.9585,63.9938,63.9585,63.9938,2566.0
2017-04-21 11:20:00,72.46,72.48,72.45,72.48,756.0,63.9938,64.0115,63.985,64.0115,756.0
2017-04-21 11:25:00,72.44,72.49,72.44,72.48,684.0,63.9762,64.0203,63.9762,64.0115,684.0
2017-04-21 11:30:00,72.47,72.48,72.47,72.47,296.0,64.0027,64.0115,64.0027,64.0027,296.0
2017-04-21 11:35:00,72.47,72.47,72.47,72.47,0.0,64.0027,64.0027,64.0027,64.0027,0.0
2017-04-21 11:40:00,72.48,72.49,72.48,72.49,200.0,64.0115,64.0203,64.0115,64.0203,200.0
2017-04-21 11:45:00,72.49,72.49,72.49,72.49,0.0,64.0203,64.0203,64.0203,64.0203,0.0
2017-04-21 11:50:00,72.49,72.49,72.49,72.49,0.0,64.0203,64.0203,64.0203,64.0203,0.0
2017-04-21 11:55:00,72.51,72.51,72.5,72.51,200.0,64.038,64.038,64.0292,64.038,200.0
2017-04-21 12:00:00,72.5,72.5,72.5,72.5,100.0,64.0292,64.0292,64.0292,64.0292,100.0
2017-04-21 12:05:00,72.5,72.5,72.5,72.5,0.0,64.0292,64.0292,64.0292,64.0292,0.0
2017-04-21 12:10:00,72.47,72.47,72.41,72.42,1250.0,64.0027,64.0027,63.9497,63.9585,1250.0
2017-04-21 12:15:00,72.4,72.41,72.4,72.4,720.0,63.9408,63.9497,63.9408,63.9408,720.0
2017-04-21 12:20:00,72.4,72.4,72.4,72.4,0.0,63.9408,63.9408,63.9408,63.9408,0.0
2017-04-21 12:25:00,72.44,72.44,72.43,72.44,5662.0,63.9762,63.9762,63.9673,63.9762,5662.0
2017-04-21 12:30:00,72.42,72.44,72.41,72.44,255.0,63.9585,63.9762,63.9497,63.9762,255.0
2017-04-21 12:35:00,72.44,72.44,72.44,72.44,4300.0,63.9762,63.9762,63.9762,63.9762,4300.0
2017-04-21 12:40:00,72.44,72.44,72.44,72.44,100.0,63.9762,63.9762,63.9762,63.9762,100.0
2017-04-21 12:45:00,72.42,72.43,72.42,72.42,159.0,63.9585,63.9673,63.9585,63.9585,159.0
2017-04-21 12:50:00,72.42,72.42,72.42,72.42,0.0,63.9585,63.9585,63.9585,63.9585,0.0
2017-04-21 12:55:00,72.42,72.43,72.41,72.41,844.0,63.9585,63.9673,63.9497,63.9497,844.0
2017-04-21 13:00:00,72.42,72.43,72.42,72.43,700.0,63.9585,63.9673,63.9585,63.9673,700.0
2017-04-21 13:05:00,72.43,72.43,72.41,72.42,1182.0,63.9673,63.9673,63.9497,63.9585,1182.0
2017-04-21 13:10:00,72.37,72.37,72.29,72.3,7550.0,63.9143,63.9143,63.8437,63.8525,7550.0
2017-04-21 13:15:00,72.3,72.3,72.3,72.3,0.0,63.8525,63.8525,63.8525,63.8525,0.0
2017-04-21 13:20:00,72.3,72.3,72.3,72.3,0.0,63.8525,63.8525,63.8525,63.8525,0.0
2017-04-21 13:25:00,72.32,72.32,72.32,72.32,490.0,63.8702,63.8702,63.8702,63.8702,490.0
2017-04-21 13:30:00,72.32,72.32,72.32,72.32,0.0,63.8702,63.8702,63.8702,63.8702,0.0
2017-04-21 13:35:00,72.31,72.32,72.31,72.32,408.0,63.8614,63.8702,63.8614,63.8702,408.0
2017-04-21 13:40:00,72.33,72.34,72.31,72.34,673.0,63.879,63.8878,63.8614,63.8878,673.0
2017-04-21 13:45:00,72.33,72.33,72.31,72.33,1100.0,63.879,63.879,63.8614,63.879,1100.0
2017-04-21 13:50:00,72.33,72.34,72.32,72.33,732.0,63.879,63.8878,63.8702,63.879,732.0
2017-04-21 13:55:00,72.35,72.43,72.35,72.43,1960.0,63.8967,63.9673,63.8967,63.9673,1960.0
2017-04-21 14:00:00,72.42,72.43,72.42,72.42,1684.0,63.9585,63.9673,63.9585,63.9585,1684.0
2017-04-21 14:05:00,72.42,72.42,72.42,72.42,0.0,63.9585,63.9585,63.9585,63.9585,0.0
2017-04-21 14:10:00,72.42,72.43,72.41,72.42,1560.0,63.9585,63.9673,63.9497,63.9585,1560.0
2017-04-21 14:15:00,72.43,72.44,72.42,72.42,1323.0,63.9673,63.9762,63.9585,63.9585,1323.0
2017-04-21 14:20:00,72.44,72.44,72.43,72.44,100.0,63.9762,63.9762,63.9673,63.9762,100.0
2017-04-21 14:25:00,72.46,72.47,72.46,72.47,406.0,63.9938,64.0027,63.9938,64.0027,406.0
2017-04-21 14:30:00,72.47,72.49,72.45,72.48,1402.0,64.0027,64.0203,63.985,64.0115,1402.0
2017-04-21 14:35:00,72.48,72.48,72.47,72.48,2634.0,64.0115,64.0115,64.0027,64.0115,2634.0
2017-04-21 14:40:00,72.49,72.49,72.46,72.46,707.0,64.0203,64.0203,63.9938,63.9938,707.0
2017-04-21 14:45:00,72.47,72.47,72.46,72.46,475.0,64.0027,64.0027,63.9938,63.9938,475.0
2017-04-21 14:50:00,72.46,72.46,72.46,72.46,0.0,63.9938,63.9938,63.9938,63.9938,0.0
2017-04-21 14:55:00,72.43,72.45,72.43,72.44,831.0,63.9673,63.985,63.9673,63.9762,831.0
2017-04-21 15:00:00,72.44,72.44,72.43,72.44,300.0,63.9762,63.9762,63.9673,63.9762,300.0
2017-04-21 15:05:00,72.44,72.44,72.44,72.44,0.0,63.9762,63.9762,63.9762,63.9762,0.0
2017-04-21 15:10:00,72.38,72.38,72.38,72.38,100.0,63.9232,63.9232,63.9232,63.9232,100.0
2017-04-21 15:15:00,72.37,72.39,72.37,72.38,584.0,63.9143,63.932,63.9143,63.9232,584.0
2017-04-21 15:20:00,72.39,72.39,72.39,72.39,102.0,63.932,63.932,63.932,63.932,102.0
2017-04-21 15:25:00,72.39,72.41,72.39,72.41,4933.0,63.932,63.9497,63.932,63.9497,4933.0
2017-04-21 15:30:00,72.41,72.41,72.41,72.41,0.0,63.9497,63.9497,63.9497,63.9497,0.0
2017-04-21 15:35:00,72.38,72.39,72.38,72.38,2530.0,63.9232,63.932,63.9232,63.9232,2530.0
2017-04-21 15:40:00,72.44,72.47,72.43,72.47,423.0,63.9762,64.0027,63.9673,64.0027,423.0
2017-04-21 15:45:00,72.47,72.48,72.47,72.48,200.0,64.0027,64.0115,64.0027,64.0115,200.0
2017-04-21 15:50:00,72.47,72.47,72.45,72.46,610.0,64.0027,64.0027,63.985,63.9938,610.0
2017-04-21 15:55:00,72.46,72.46,72.4,72.41,3300.0,63.9938,63.9938,63.9408,63.9497,3300.0
2017-04-24 09:30:00,72.96,73.14,72.9,72.95,7291.0,64.4354,64.5944,64.3824,64.4266,7291.0
2017-04-24 09:35:00,72.95,72.95,72.95,72.95,0.0,64.4266,64.4266,64.4266,64.4266,0.0
2017-04-24 09:40:00,72.92,72.95,72.92,72.93,1515.0,64.4001,64.4266,64.4001,64.4089,1515.0
2017-04-24 09:45:00,72.92,72.93,72.92,72.93,371.0,64.4001,64.4089,64.4001,64.4089,371.0
2017-04-24 09:50:00,72.91,72.92,72.9,72.91,816.0,64.3912,64.4001,64.3824,64.3912,816.0
2017-04-24 09:55:00,72.91,72.91,72.91,72.91,0.0,64.3912,64.3912,64.3912,64.3912,0.0
2017-04-24 10:00:00,72.96,73.01,72.96,73.01,358.0,64.4354,64.4796,64.4354,64.4796,358.0
2017-04-24 10:05:00,72.99,72.99,72.99,72.99,100.0,64.4619,64.4619,64.4619,64.4619,100.0
2017-04-24 10:10:00,72.92,72.96,72.92,72.96,2436.0,64.4001,64.4354,64.4001,64.4354,2436.0
2017-04-24 10:15:00,72.95,72.95,72.94,72.94,465.0,64.4266,64.4266,64.4177,64.4177,465.0
2017-04-24 10:20:00,73.0,73.0,73.0,73.0,9885.0,64.4707,64.4707,64.4707,64.4707,9885.0
2017-04-24 10:25:00,73.0,73.0,73.0,73.0,0.0,64.4707,64.4707,64.4707,64.4707,0.0
2017-04-24 10:30:00,72.92,72.92,72.92,72.92,100.0,64.4001,64.4001,64.4001,64.4001,100.0
2017-04-24 10:35:00,72.9,72.9,72.89,72.89,414.0,64.3824,64.3824,64.3736,64.3736,414.0
2017-04-24 10:40:00,72.89,72.9,72.87,72.87,857.0,64.3736,64.3824,64.3559,64.3559,857.0
2017-04-24 10:45:00,72.89,72.91,72.89,72.91,206.0,64.3736,64.3912,64.3736,64.3912,206.0
2017-04-24 10:50:00,72.92,72.92,72.92,72.92,600.0,64.4001,64.4001,64.4001,64.4001,600.0
2017-04-24 10:55:00,72.91,72.91,72.9,72.91,4162.0,64.3912,64.3912,64.3824,64.3912,4162.0
2017-04-24 11:00:00,72.91,72.92,72.91,72.91,531.0,64.3912,64.4001,64.3912,64.3912,531.0
2017-04-24 11:05:00,72.92,72.94,72.91,72.94,1186.0,64.4001,64.4177,64.3912,64.4177,1186.0
2017-04-24 11:10:00,72.93,72.93,72.89,72.89,891.0,64.4089,64.4089,64.3736,64.3736,891.0
2017-04-24 11:15:00,72.89,72.89,72.83,72.84,1956.0,64.3736,64.3736,64.3206,64.3294,1956.0
2017-04-24 11:20:00,72.82,72.86,72.82,72.86,581.0,64.3118,64.3471,64.3118,64.3471,581.0
2017-04-24 11:25:00,72.84,72.87,72.84,72.87,1445.0,64.3294,64.3559,64.3294,64.3559,1445.0
2017-04-24 11:30:00,72.87,72.87,72.87,72.87,0.0,64.3559,64.3559,64.3559,64.3559,0.0
2017-04-24 11:35:00,72.87,72.91,72.87,72.91,200.0,64.3559,64.3912,64.3559,64.3912,200.0
2017-04-24 11:40:00,72.87,72.89,72.86,72.89,1494.0,64.3559,64.3736,64.3471,64.3736,1494.0
2017-04-24 11:45:00,72.89,72.89,72.89,72.89,0.0,64.3736,64.3736,64.3736,64.3736,0.0
2017-04-24 11:50:00,72.88,72.88,72.87,72.87,308.0,64.3648,64.3648,64.3559,64.3559,308.0
2017-04-24 11:55:00,72.88,72.89,72.88,72.89,346.0,64.3648,64.3736,64.3648,64.3736,346.0
2017-04-24 12:00:00,72.85,72.87,72.85,72.85,1257.0,64.3383,64.3559,64.3383,64.3383,1257.0
2017-04-24 12:05:00,72.85,72.85,72.85,72.85,0.0,64.3383,64.3383,64.3383,64.3383,0.0
2017-04-24 12:10:00,72.88,72.92,72.88,72.91,2000.0,64.3648,64.4001,64.3648,64.3912,2000.0
2017-04-24 12:15:00,72.9,72.9,72.89,72.9,200.0,64.3824,64.3824,64.3736,64.3824,200.0
2017-04-24 12:20:00,72.9,72.9,72.9,72.9,0.0,64.3824,64.3824,64.3824,64.3824,0.0
2017-04-24 12:25:00,72.9,72.9,72.89,72.9,143.0,64.3824,64.3824,64.3736,64.3824,143.0
2017-04-24 12:30:00,72.9,72.9,72.9,72.9,0.0,64.3824,64.3824,64.3824,64.3824,0.0
2017-04-24 12:35:00,72.9,72.92,72.9,72.91,282.0,64.3824,64.4001,64.3824,64.3912,282.0
2017-04-24 12:40:00,72.9,72.91,72.9,72.9,335.0,64.3824,64.3912,64.3824,64.3824,335.0
2017-04-24 12:45:00,72.9,72.91,72.9,72.91,3000.0,64.3824,64.3912,64.3824,64.3912,3000.0
2017-04-24 12:50:00,72.91,72.91,72.91,72.91,0.0,64.3912,64.3912,64.3912,64.3912,0.0
2017-04-24 12:55:00,72.91,72.91,72.91,72.91,0.0,64.3912,64.3912,64.3912,64.3912,0.0
2017-04-24 13:00:00,72.92,72.92,72.91,72.92,767.0,64.4001,64.4001,64.3912,64.4001,767.0
2017-04-24 13:05:00,72.91,72.92,72.91,72.92,600.0,64.3912,64.4001,64.3912,64.4001,600.0
2017-04-24 13:10:00,72.91,72.93,72.91,72.93,600.0,64.3912,64.4089,64.3912,64.4089,600.0
2017-04-24 13:15:00,72.95,72.95,72.95,72.95,200.0,64.4266,64.4266,64.4266,64.4266,200.0
2017-04-24 13:20:00,72.96,72.96,72.96,72.96,300.0,64.4354,64.4354,64.4354,64.4354,300.0
2017-04-24 13:25:00,72.97,72.97,72.97,72.97,200.0,64.4442,64.4442,64.4442,64.4442,200.0
2017-04-24 13:30:00,72.97,72.97,72.97,72.97,492.0,64.4442,64.4442,64.4442,64.4442,492.0
2017-04-24 13:35:00,72.97,72.98,72.97,72.97,375.0,64.4442,64.4531,64.4442,64.4442,375.0
2017-04-24 13:40:00,72.97,72.98,72.97,72.97,120.0,64.4442,64.4531,64.4442,64.4442,120.0
2017-04-24 13:45:00,72.97,72.97,72.97,72.97,0.0,64.4442,64.4442,64.4442,64.4442,0.0
2017-04-24 13:50:00,72.96,72.96,72.95,72.96,153.0,64.4354,64.4354,64.4266,64.4354,153.0
2017-04-24 13:55:00,72.96,72.97,72.95,72.97,800.0,64.4354,64.4442,64.4266,64.4442,800.0
2017-04-24 14:00:00,72.97,72.97,72.97,72.97,200.0,64.4442,64.4442,64.4442,64.4442,200.0
2017-04-24 14:05:00,72.97,72.97,72.96,72.97,1306.0,64.4442,64.4442,64.4354,64.4442,1306.0
2017-04-24 14:10:00,72.97,72.97,72.96,72.97,1200.0,64.4442,64.4442,64.4354,64.4442,1200.0
2017-04-24 14:15:00,72.97,73.03,72.97,73.03,310.0,64.4442,64.4972,64.4442,64.4972,310.0
2017-04-24 14:20:00,73.05,73.05,73.04,73.04,487.0,64.5149,64.5149,64.5061,64.5061,487.0
2017-04-24 14:25:00,73.04,73.04,73.04,73.04,0.0,64.5061,64.5061,64.5061,64.5061,0.0
2017-04-24 14:30:00,73.02,73.02,73.02,73.02,100.0,64.4884,64.4884,64.4884,64.4884,100.0
2017-04-24 14:35:00,73.02,73.02,73.01,73.02,654.0,64.4884,64.4884,64.4796,64.4884,654.0
2017-04-24 14:40:00,73.02,73.03,73.02,73.02,1040.0,64.4884,64.4972,64.4884,64.4884,1040.0
2017-04-24 14:45:00,73.02,73.02,73.01,73.02,300.0,64.4884,64.4884,64.4796,64.4884,300.0
2017-04-24 14:50:00,73.02,73.03,73.01,73.01,1624.0,64.4884,64.4972,64.4796,64.4796,1624.0
2017-04-24 14:55:00,73.0,73.01,73.0,73.0,100.0,64.4707,64.4796,64.4707,64.4707,100.0
2017-04-24 15:00:00,73.0,73.0,73.0,73.0,0.0,64.4707,64.4707,64.4707,64.4707,0.0
2017-04-24 15:05:00,73.0,73.0,73.0,73.0,0.0,64.4707,64.4707,64.4707,64.4707,0.0
2017-04-24 15:10:00,73.08,73.1,73.08,73.1,1200.0,64.5414,64.559,64.5414,64.559,1200.0
2017-04-24 15:15:00,73.1,73.1,73.1,73.1,0.0,64.559,64.559,64.559,64.559,0.0
2017-04-24 15:20:00,73.07,73.07,73.06,73.07,222.0,64.5326,64.5326,64.5237,64.5326,222.0
2017-04-24 15:25:00,73.07,73.08,73.07,73.07,164.0,64.5326,64.5414,64.5326,64.5326,164.0
2017-04-24 15:30:00,73.06,73.07,73.05,73.07,405.0,64.5237,64.5326,64.5149,64.5326,405.0
2017-04-24 15:35:00,73.06,73.07,73.06,73.07,391.0,64.5237,64.5326,64.5237,64.5326,391.0
2017-04-24 15:40:00,73.09,73.09,73.07,73.07,469.0,64.5502,64.5502,64.5326,64.5326,469.0
2017-04-24 15:45:00,73.05,73.06,73.05,73.05,2600.0,64.5149,64.5237,64.5149,64.5149,2600.0
2017-04-24 15:50:00,73.03,73.03,73.02,73.02,700.0,64.4972,64.4972,64.4884,64.4884,700.0
2017-04-24 15:55:00,73.02,73.05,73.01,73.02,12898.0,64.4884,64.5149,64.4796,64.4884,12898.0
2017-04-25 09:30:00,73.29,73.34,73.29,73.34,2687.0,64.7269,64.771,64.7269,64.771,2687.0
2017-04-25 09:35:00,73.33,73.34,73.33,73.34,848.0,64.7622,64.771,64.7622,64.771,848.0
2017-04-25 09:40:00,73.37,73.41,73.37,73.41,767.0,64.7975,64.8328,64.7975,64.8328,767.0
2017-04-25 09:45:00,73.42,73.42,73.42,73.42,200.0,64.8417,64.8417,64.8417,64.8417,200.0
2017-04-25 09:50:00,73.41,73.41,73.41,73.41,1000.0,64.8328,64.8328,64.8328,64.8328,1000.0
2017-04-25 09:55:00,73.42,73.42,73.42,73.42,100.0,64.8417,64.8417,64.8417,64.8417,100.0
2017-04-25 10:00:00,73.46,73.46,73.45,73.46,500.0,64.877,64.877,64.8682,64.877,500.0
2017-04-25 10:05:00,73.46,73.46,73.46,73.46,0.0,64.877,64.877,64.877,64.877,0.0
2017-04-25 10:10:00,73.53,73.54,73.49,73.49,1039.0,64.9388,64.9476,64.9035,64.9035,1039.0
2017-04-25 10:15:00,73.48,73.48,73.48,73.48,100.0,64.8947,64.8947,64.8947,64.8947,100.0
2017-04-25 10:20:00,73.47,73.47,73.47,73.47,345.0,64.8858,64.8858,64.8858,64.8858,345.0
2017-04-25 10:25:00,73.48,73.48,73.43,73.45,300.0,64.8947,64.8947,64.8505,64.8682,300.0
2017-04-25 10:30:00,73.45,73.46,73.45,73.46,249.0,64.8682,64.877,64.8682,64.877,249.0
2017-04-25 10:35:00,73.46,73.47,73.44,73.44,370.0,64.877,64.8858,64.8593,64.8593,370.0
2017-04-25 10:40:00,73.43,73.43,73.43,73.43,200.0,64.8505,64.8505,64.8505,64.8505,200.0
2017-04-25 10:45:00,73.43,73.44,73.43,73.43,2390.0,64.8505,64.8593,64.8505,64.8505,2390.0
2017-04-25 10:50:00,73.43,73.46,73.43,73.44,11064.0,64.8505,64.877,64.8505,64.8593,11064.0
2017-04-25 10:55:00,73.45,73.45,73.43,73.43,206823.0,64.8682,64.8682,64.8505,64.8505,206823.0
2017-04-25 11:00:00,73.41,73.44,73.41,73.44,1924.0,64.8328,64.8593,64.8328,64.8593,1924.0
2017-04-25 11:05:00,73.45,73.45,73.45,73.45,100.0,64.8682,64.8682,64.8682,64.8682,100.0
2017-04-25 11:10:00,73.45,73.45,73.44,73.45,3066.0,64.8682,64.8682,64.8593,64.8682,3066.0
2017-04-25 11:15:00,73.47,73.47,73.47,73.47,149.0,64.8858,64.8858,64.8858,64.8858,149.0
2017-04-25 11:20:00,73.49,73.49,73.48,73.49,3128.0,64.9035,64.9035,64.8947,64.9035,3128.0
2017-04-25 11:25:00,73.49,73.49,73.49,73.49,400.0,64.9035,64.9035,64.9035,64.9035,400.0
2017-04-25 11:30:00,73.45,73.46,73.45,73.45,169.0,64.8682,64.877,64.8682,64.8682,169.0
2017-04-25 11:35:00,73.46,73.46,73.45,73.46,100.0,64.877,64.877,64.8682,64.877,100.0
2017-04-25 11:40:00,73.46,73.46,73.46,73.46,0.0,64.877,64.877,64.877,64.877,0.0
2017-04-25 11:45:00,73.47,73.48,73.47,73.47,116.0,64.8858,64.8947,64.8858,64.8858,116.0
2017-04-25 11:50:00,73.48,73.48,73.48,73.48,100.0,64.8947,64.8947,64.8947,64.8947,100.0
2017-04-25 11:55:00,73.48,73.49,73.48,73.48,825.0,64.8947,64.9035,64.8947,64.8947,825.0
2017-04-25 12:00:00,73.47,73.47,73.47,73.47,204.0,64.8858,64.8858,64.8858,64.8858,204.0
2017-04-25 12:05:00,73.47,73.47,73.47,73.47,0.0,64.8858,64.8858,64.8858,64.8858,0.0
2017-04-25 12:10:00,73.47,73.47,73.47,73.47,0.0,64.8858,64.8858,64.8858,64.8858,0.0
2017-04-25 12:15:00,73.47,73.47,73.47,73.47,0.0,64.8858,64.8858,64.8858,64.8858,0.0
2017-04-25 12:20:00,73.47,73.47,73.47,73.47,0.0,64.8858,64.8858,64.8858,64.8858,0.0
2017-04-25 12:25:00,73.47,73.47,73.47,73.47,0.0,64.8858,64.8858,64.8858,64.8858,0.0
2017-04-25 12:30:00,73.47,73.47,73.47,73.47,0.0,64.8858,64.8858,64.8858,64.8858,0.0
2017-04-25 12:35:00,73.41,73.44,73.39,73.44,7373.0,64.8328,64.8593,64.8152,64.8593,7373.0
2017-04-25 12:40:00,73.44,73.44,73.43,73.44,425.0,64.8593,64.8593,64.8505,64.8593,425.0
2017-04-25 12:45:00,73.44,73.44,73.44,73.44,0.0,64.8593,64.8593,64.8593,64.8593,0.0
2017-04-25 12:50:00,73.46,73.46,73.46,73.46,298.0,64.877,64.877,64.877,64.877,298.0
2017-04-25 12:55:00,73.44,73.44,73.43,73.43,1091.0,64.8593,64.8593,64.8505,64.8505,1091.0
2017-04-25 13:00:00,73.42,73.46,73.42,73.46,528.0,64.8417,64.877,64.8417,64.877,528.0
2017-04-25 13:05:00,73.46,73.49,73.46,73.49,421.0,64.877,64.9035,64.877,64.9035,421.0
2017-04-25 13:10:00,73.5,73.51,73.49,73.51,1340.0,64.9123,64.9211,64.9035,64.9211,1340.0
2017-04-25 13:15:00,73.52,73.52,73.51,73.52,400.0,64.93,64.93,64.9211,64.93,400.0
2017-04-25 13:20:00,73.52,73.52,73.52,73.52,0.0,64.93,64.93,64.93,64.93,0.0
2017-04-25 13:25:00,73.5,73.5,73.48,73.48,499.0,64.9123,64.9123,64.8947,64.8947,499.0
2017-04-25 13:30:00,73.48,73.49,73.48,73.49,647.0,64.8947,64.9035,64.8947,64.9035,647.0
2017-04-25 13:35:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-04-25 13:40:00,73.47,73.47,73.47,73.47,200.0,64.8858,64.8858,64.8858,64.8858,200.0
2017-04-25 13:45:00,73.47,73.47,73.47,73.47,0.0,64.8858,64.8858,64.8858,64.8858,0.0
2017-04-25 13:50:00,73.47,73.47,73.47,73.47,0.0,64.8858,64.8858,64.8858,64.8858,0.0
2017-04-25 13:55:00,73.51,73.51,73.5,73.5,922.0,64.9211,64.9211,64.9123,64.9123,922.0
2017-04-25 14:00:00,73.49,73.5,73.49,73.49,240.0,64.9035,64.9123,64.9035,64.9035,240.0
2017-04-25 14:05:00,73.5,73.5,73.5,73.5,200.0,64.9123,64.9123,64.9123,64.9123,200.0
2017-04-25 14:10:00,73.52,73.54,73.52,73.54,1494.0,64.93,64.9476,64.93,64.9476,1494.0
2017-04-25 14:15:00,73.52,73.53,73.52,73.52,1800.0,64.93,64.9388,64.93,64.93,1800.0
2017-04-25 14:20:00,73.53,73.53,73.51,73.52,1168.0,64.9388,64.9388,64.9211,64.93,1168.0
2017-04-25 14:25:00,73.52,73.52,73.52,73.52,0.0,64.93,64.93,64.93,64.93,0.0
2017-04-25 14:30:00,73.52,73.52,73.52,73.52,0.0,64.93,64.93,64.93,64.93,0.0
2017-04-25 14:35:00,73.52,73.53,73.51,73.52,6110.0,64.93,64.9388,64.9211,64.93,6110.0
2017-04-25 14:40:00,73.51,73.52,73.51,73.52,766.0,64.9211,64.93,64.9211,64.93,766.0
2017-04-25 14:45:00,73.51,73.51,73.51,73.51,300.0,64.9211,64.9211,64.9211,64.9211,300.0
2017-04-25 14:50:00,73.5,73.51,73.5,73.5,982.0,64.9123,64.9211,64.9123,64.9123,982.0
2017-04-25 14:55:00,73.48,73.48,73.48,73.48,244.0,64.8947,64.8947,64.8947,64.8947,244.0
2017-04-25 15:00:00,73.47,73.52,73.47,73.52,1177.0,64.8858,64.93,64.8858,64.93,1177.0
2017-04-25 15:05:00,73.56,73.56,73.56,73.56,300.0,64.9653,64.9653,64.9653,64.9653,300.0
2017-04-25 15:10:00,73.56,73.56,73.55,73.56,100.0,64.9653,64.9653,64.9565,64.9653,100.0
2017-04-25 15:15:00,73.56,73.57,73.55,73.57,822.0,64.9653,64.9741,64.9565,64.9741,822.0
2017-04-25 15:20:00,73.58,73.58,73.58,73.58,100.0,64.983,64.983,64.983,64.983,100.0
2017-04-25 15:25:00,73.56,73.57,73.56,73.56,422.0,64.9653,64.9741,64.9653,64.9653,422.0
2017-04-25 15:30:00,73.54,73.55,73.54,73.55,344.0,64.9476,64.9565,64.9476,64.9565,344.0
2017-04-25 15:35:00,73.55,73.56,73.53,73.54,916.0,64.9565,64.9653,64.9388,64.9476,916.0
2017-04-25 15:40:00,73.54,73.56,73.52,73.53,614.0,64.9476,64.9653,64.93,64.9388,614.0
2017-04-25 15:45:00,73.54,73.54,73.53,73.53,400.0,64.9476,64.9476,64.9388,64.9388,400.0
2017-04-25 15:50:00,73.52,73.52,73.51,73.52,150.0,64.93,64.93,64.9211,64.93,150.0
2017-04-25 15:55:00,73.52,73.53,73.5,73.5,2020.0,64.93,64.9388,64.9123,64.9123,2020.0
2017-04-26 09:30:00,73.49,73.63,73.44,73.44,747.0,64.9035,65.0271,64.8593,64.8593,747.0
2017-04-26 09:35:00,73.49,73.49,73.43,73.43,273.0,64.9035,64.9035,64.8505,64.8505,273.0
2017-04-26 09:40:00,73.43,73.44,73.39,73.39,2427.0,64.8505,64.8593,64.8152,64.8152,2427.0
2017-04-26 09:45:00,73.39,73.4,73.38,73.38,1378.0,64.8152,64.824,64.8063,64.8063,1378.0
2017-04-26 09:50:00,73.38,73.38,73.38,73.38,0.0,64.8063,64.8063,64.8063,64.8063,0.0
2017-04-26 09:55:00,73.39,73.4,73.38,73.38,661.0,64.8152,64.824,64.8063,64.8063,661.0
2017-04-26 10:00:00,73.39,73.4,73.38,73.4,700.0,64.8152,64.824,64.8063,64.824,700.0
2017-04-26 10:05:00,73.43,73.43,73.42,73.43,602.0,64.8505,64.8505,64.8417,64.8505,602.0
2017-04-26 10:10:00,73.4,73.42,73.4,73.42,340.0,64.824,64.8417,64.824,64.8417,340.0
2017-04-26 10:15:00,73.44,73.44,73.44,73.44,100.0,64.8593,64.8593,64.8593,64.8593,100.0
2017-04-26 10:20:00,73.41,73.44,73.41,73.43,525.0,64.8328,64.8593,64.8328,64.8505,525.0
2017-04-26 10:25:00,73.42,73.43,73.42,73.43,210.0,64.8417,64.8505,64.8417,64.8505,210.0
2017-04-26 10:30:00,73.43,73.43,73.43,73.43,0.0,64.8505,64.8505,64.8505,64.8505,0.0
2017-04-26 10:35:00,73.45,73.45,73.42,73.42,3100.0,64.8682,64.8682,64.8417,64.8417,3100.0
2017-04-26 10:40:00,73.43,73.43,73.4,73.42,300.0,64.8505,64.8505,64.824,64.8417,300.0
2017-04-26 10:45:00,73.42,73.42,73.42,73.42,0.0,64.8417,64.8417,64.8417,64.8417,0.0
2017-04-26 10:50:00,73.44,73.48,73.44,73.47,790.0,64.8593,64.8947,64.8593,64.8858,790.0
2017-04-26 10:55:00,73.47,73.49,73.46,73.47,617.0,64.8858,64.9035,64.877,64.8858,617.0
2017-04-26 11:00:00,73.47,73.48,73.47,73.47,236.0,64.8858,64.8947,64.8858,64.8858,236.0
2017-04-26 11:05:00,73.46,73.46,73.45,73.46,2188.0,64.877,64.877,64.8682,64.877,2188.0
2017-04-26 11:10:00,73.49,73.49,73.48,73.48,398.0,64.9035,64.9035,64.8947,64.8947,398.0
2017-04-26 11:15:00,73.48,73.49,73.48,73.49,237.0,64.8947,64.9035,64.8947,64.9035,237.0
2017-04-26 11:20:00,73.5,73.5,73.5,73.5,200.0,64.9123,64.9123,64.9123,64.9123,200.0
2017-04-26 11:25:00,73.6,73.61,73.6,73.6,453.0,65.0006,65.0095,65.0006,65.0006,453.0
2017-04-26 11:30:00,73.6,73.6,73.6,73.6,349.0,65.0006,65.0006,65.0006,65.0006,349.0
2017-04-26 11:35:00,73.6,73.6,73.6,73.6,0.0,65.0006,65.0006,65.0006,65.0006,0.0
2017-04-26 11:40:00,73.52,73.52,73.52,73.52,100.0,64.93,64.93,64.93,64.93,100.0
2017-04-26 11:45:00,73.47,73.47,73.42,73.42,370.0,64.8858,64.8858,64.8417,64.8417,370.0
2017-04-26 11:50:00,73.46,73.46,73.43,73.46,1264.0,64.877,64.877,64.8505,64.877,1264.0
2017-04-26 11:55:00,73.46,73.48,73.46,73.48,600.0,64.877,64.8947,64.877,64.8947,600.0
2017-04-26 12:00:00,73.49,73.5,73.49,73.49,173.0,64.9035,64.9123,64.9035,64.9035,173.0
2017-04-26 12:05:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-04-26 12:10:00,73.51,73.56,73.51,73.56,1100.0,64.9211,64.9653,64.9211,64.9653,1100.0
2017-04-26 12:15:00,73.56,73.57,73.56,73.57,300.0,64.9653,64.9741,64.9653,64.9741,300.0
2017-04-26 12:20:00,73.55,73.55,73.52,73.52,1478.0,64.9565,64.9565,64.93,64.93,1478.0
2017-04-26 12:25:00,73.52,73.52,73.51,73.51,9714.0,64.93,64.93,64.9211,64.9211,9714.0
2017-04-26 12:30:00,73.53,73.54,73.53,73.53,136.0,64.9388,64.9476,64.9388,64.9388,136.0
2017-04-26 12:35:00,73.53,73.53,73.53,73.53,0.0,64.9388,64.9388,64.9388,64.9388,0.0
2017-04-26 12:40:00,73.51,73.51,73.51,73.51,1936.0,64.9211,64.9211,64.9211,64.9211,1936.0
2017-04-26 12:45:00,73.51,73.57,73.51,73.56,370.0,64.9211,64.9741,64.9211,64.9653,370.0
2017-04-26 12:50:00,73.51,73.54,73.5,73.53,293.0,64.9211,64.9476,64.9123,64.9388,293.0
2017-04-26 12:55:00,73.58,73.58,73.58,73.58,100.0,64.983,64.983,64.983,64.983,100.0
2017-04-26 13:00:00,73.59,73.6,73.57,73.57,4246.0,64.9918,65.0006,64.9741,64.9741,4246.0
2017-04-26 13:05:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-04-26 13:10:00,73.59,73.59,73.58,73.58,200.0,64.9918,64.9918,64.983,64.983,200.0
2017-04-26 13:15:00,73.61,73.61,73.61,73.61,370.0,65.0095,65.0095,65.0095,65.0095,370.0
2017-04-26 13:20:00,73.59,73.6,73.59,73.59,157.0,64.9918,65.0006,64.9918,64.9918,157.0
2017-04-26 13:25:00,73.58,73.58,73.57,73.57,1820.0,64.983,64.983,64.9741,64.9741,1820.0
2017-04-26 13:30:00,73.56,73.56,73.56,73.56,100.0,64.9653,64.9653,64.9653,64.9653,100.0
2017-04-26 13:35:00,73.54,73.56,73.53,73.56,906.0,64.9476,64.9653,64.9388,64.9653,906.0
2017-04-26 13:40:00,73.55,73.59,73.55,73.59,328.0,64.9565,64.9918,64.9565,64.9918,328.0
2017-04-26 13:45:00,73.57,73.57,73.57,73.57,100.0,64.9741,64.9741,64.9741,64.9741,100.0
2017-04-26 13:50:00,73.58,73.58,73.58,73.58,200.0,64.983,64.983,64.983,64.983,200.0
2017-04-26 13:55:00,73.52,73.53,73.51,73.51,2500.0,64.93,64.9388,64.9211,64.9211,2500.0
2017-04-26 14:00:00,73.49,73.49,73.46,73.46,273.0,64.9035,64.9035,64.877,64.877,273.0
2017-04-26 14:05:00,73.51,73.51,73.51,73.51,100.0,64.9211,64.9211,64.9211,64.9211,100.0
2017-04-26 14:10:00,73.54,73.54,73.52,73.52,909.0,64.9476,64.9476,64.93,64.93,909.0
2017-04-26 14:15:00,73.52,73.52,73.52,73.52,0.0,64.93,64.93,64.93,64.93,0.0
2017-04-26 14:20:00,73.53,73.53,73.52,73.53,508.0,64.9388,64.9388,64.93,64.9388,508.0
2017-04-26 14:25:00,73.54,73.54,73.5,73.5,419.0,64.9476,64.9476,64.9123,64.9123,419.0
2017-04-26 14:30:00,73.55,73.56,73.55,73.55,135.0,64.9565,64.9653,64.9565,64.9565,135.0
2017-04-26 14:35:00,73.53,73.54,73.53,73.53,333.0,64.9388,64.9476,64.9388,64.9388,333.0
2017-04-26 14:40:00,73.52,73.56,73.51,73.55,1269.0,64.93,64.9653,64.9211,64.9565,1269.0
2017-04-26 14:45:00,73.57,73.57,73.53,73.53,540.0,64.9741,64.9741,64.9388,64.9388,540.0
2017-04-26 14:50:00,73.56,73.57,73.55,73.56,2270.0,64.9653,64.9741,64.9565,64.9653,2270.0
2017-04-26 14:55:00,73.56,73.56,73.53,73.53,405.0,64.9653,64.9653,64.9388,64.9388,405.0
2017-04-26 15:00:00,73.55,73.55,73.53,73.55,3647.0,64.9565,64.9565,64.9388,64.9565,3647.0
2017-04-26 15:05:00,73.58,73.59,73.58,73.58,162.0,64.983,64.9918,64.983,64.983,162.0
2017-04-26 15:10:00,73.58,73.58,73.57,73.57,300.0,64.983,64.983,64.9741,64.9741,300.0
2017-04-26 15:15:00,73.58,73.58,73.58,73.58,138.0,64.983,64.983,64.983,64.983,138.0
2017-04-26 15:20:00,73.57,73.57,73.57,73.57,700.0,64.9741,64.9741,64.9741,64.9741,700.0
2017-04-26 15:25:00,73.56,73.57,73.56,73.56,483.0,64.9653,64.9741,64.9653,64.9653,483.0
2017-04-26 15:30:00,73.49,73.5,73.48,73.49,33409.0,64.9035,64.9123,64.8947,64.9035,33409.0
2017-04-26 15:35:00,73.47,73.47,73.46,73.47,100.0,64.8858,64.8858,64.877,64.8858,100.0
2017-04-26 15:40:00,73.43,73.44,73.42,73.43,548.0,64.8505,64.8593,64.8417,64.8505,548.0
2017-04-26 15:45:00,73.41,73.41,73.41,73.41,100.0,64.8328,64.8328,64.8328,64.8328,100.0
2017-04-26 15:50:00,73.36,73.36,73.36,73.36,200.0,64.7887,64.7887,64.7887,64.7887,200.0
2017-04-26 15:55:00,73.39,73.39,73.33,73.34,3410.0,64.8152,64.8152,64.7622,64.771,3410.0
2017-04-27 09:30:00,73.45,73.46,73.45,73.46,2484.0,64.8682,64.877,64.8682,64.877,2484.0
2017-04-27 09:35:00,73.41,73.41,73.41,73.41,100.0,64.8328,64.8328,64.8328,64.8328,100.0
2017-04-27 09:40:00,73.41,73.41,73.41,73.41,100.0,64.8328,64.8328,64.8328,64.8328,100.0
2017-04-27 09:45:00,73.47,73.5,73.46,73.5,200.0,64.8858,64.9123,64.877,64.9123,200.0
2017-04-27 09:50:00,73.49,73.49,73.45,73.45,236.0,64.9035,64.9035,64.8682,64.8682,236.0
2017-04-27 09:55:00,73.45,73.45,73.45,73.45,0.0,64.8682,64.8682,64.8682,64.8682,0.0
2017-04-27 10:00:00,73.49,73.49,73.49,73.49,115.0,64.9035,64.9035,64.9035,64.9035,115.0
2017-04-27 10:05:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-04-27 10:10:00,73.49,73.49,73.48,73.49,200.0,64.9035,64.9035,64.8947,64.9035,200.0
2017-04-27 10:15:00,73.5,73.51,73.49,73.51,332.0,64.9123,64.9211,64.9035,64.9211,332.0
2017-04-27 10:20:00,73.51,73.51,73.51,73.51,0.0,64.9211,64.9211,64.9211,64.9211,0.0
2017-04-27 10:25:00,73.47,73.47,73.42,73.42,200.0,64.8858,64.8858,64.8417,64.8417,200.0
2017-04-27 10:30:00,73.44,73.44,73.43,73.44,100.0,64.8593,64.8593,64.8505,64.8593,100.0
2017-04-27 10:35:00,73.47,73.48,73.47,73.47,100.0,64.8858,64.8947,64.8858,64.8858,100.0
2017-04-27 10:40:00,73.46,73.46,73.45,73.45,300.0,64.877,64.877,64.8682,64.8682,300.0
2017-04-27 10:45:00,73.43,73.43,73.4,73.4,1126.0,64.8505,64.8505,64.824,64.824,1126.0
2017-04-27 10:50:00,73.32,73.32,73.32,73.32,200.0,64.7533,64.7533,64.7533,64.7533,200.0
2017-04-27 10:55:00,73.32,73.33,73.3,73.33,600.0,64.7533,64.7622,64.7357,64.7622,600.0
2017-04-27 11:00:00,73.34,73.34,73.34,73.34,100.0,64.771,64.771,64.771,64.771,100.0
2017-04-27 11:05:00,73.34,73.34,73.34,73.34,0.0,64.771,64.771,64.771,64.771,0.0
2017-04-27 11:10:00,73.37,73.37,73.37,73.37,300.0,64.7975,64.7975,64.7975,64.7975,300.0
2017-04-27 11:15:00,73.37,73.37,73.37,73.37,0.0,64.7975,64.7975,64.7975,64.7975,0.0
2017-04-27 11:20:00,73.37,73.37,73.37,73.37,0.0,64.7975,64.7975,64.7975,64.7975,0.0
2017-04-27 11:25:00,73.33,73.33,73.33,73.33,100.0,64.7622,64.7622,64.7622,64.7622,100.0
2017-04-27 11:30:00,73.33,73.33,73.33,73.33,100.0,64.7622,64.7622,64.7622,64.7622,100.0
2017-04-27 11:35:00,73.32,73.33,73.29,73.31,427.0,64.7533,64.7622,64.7269,64.7445,427.0
2017-04-27 11:40:00,73.26,73.28,73.26,73.28,274.0,64.7004,64.718,64.7004,64.718,274.0
2017-04-27 11:45:00,73.27,73.28,73.25,73.26,723.0,64.7092,64.718,64.6915,64.7004,723.0
2017-04-27 11:50:00,73.26,73.26,73.26,73.26,0.0,64.7004,64.7004,64.7004,64.7004,0.0
2017-04-27 11:55:00,73.28,73.3,73.28,73.3,350.0,64.718,64.7357,64.718,64.7357,350.0
2017-04-27 12:00:00,73.3,73.3,73.3,73.3,100.0,64.7357,64.7357,64.7357,64.7357,100.0
2017-04-27 12:05:00,73.32,73.34,73.32,73.34,539.0,64.7533,64.771,64.7533,64.771,539.0
2017-04-27 12:10:00,73.34,73.34,73.34,73.34,100.0,64.771,64.771,64.771,64.771,100.0
2017-04-27 12:15:00,73.33,73.33,73.33,73.33,100.0,64.7622,64.7622,64.7622,64.7622,100.0
2017-04-27 12:20:00,73.33,73.33,73.33,73.33,0.0,64.7622,64.7622,64.7622,64.7622,0.0
2017-04-27 12:25:00,73.31,73.31,73.31,73.31,231.0,64.7445,64.7445,64.7445,64.7445,231.0
2017-04-27 12:30:00,73.33,73.33,73.33,73.33,100.0,64.7622,64.7622,64.7622,64.7622,100.0
2017-04-27 12:35:00,73.33,73.33,73.33,73.33,100.0,64.7622,64.7622,64.7622,64.7622,100.0
2017-04-27 12:40:00,73.33,73.33,73.33,73.33,0.0,64.7622,64.7622,64.7622,64.7622,0.0
2017-04-27 12:45:00,73.33,73.33,73.33,73.33,0.0,64.7622,64.7622,64.7622,64.7622,0.0
2017-04-27 12:50:00,73.39,73.4,73.38,73.4,302.0,64.8152,64.824,64.8063,64.824,302.0
2017-04-27 12:55:00,73.46,73.5,73.46,73.5,510.0,64.877,64.9123,64.877,64.9123,510.0
2017-04-27 13:00:00,73.5,73.51,73.5,73.5,223.0,64.9123,64.9211,64.9123,64.9123,223.0
2017-04-27 13:05:00,73.5,73.5,73.49,73.5,1108.0,64.9123,64.9123,64.9035,64.9123,1108.0
2017-04-27 13:10:00,73.5,73.5,73.5,73.5,200.0,64.9123,64.9123,64.9123,64.9123,200.0
2017-04-27 13:15:00,73.5,73.5,73.5,73.5,0.0,64.9123,64.9123,64.9123,64.9123,0.0
2017-04-27 13:20:00,73.5,73.51,73.5,73.5,340.0,64.9123,64.9211,64.9123,64.9123,340.0
2017-04-27 13:25:00,73.49,73.49,73.49,73.49,100.0,64.9035,64.9035,64.9035,64.9035,100.0
2017-04-27 13:30:00,73.5,73.51,73.5,73.51,300.0,64.9123,64.9211,64.9123,64.9211,300.0
2017-04-27 13:35:00,73.49,73.5,73.48,73.49,3054.0,64.9035,64.9123,64.8947,64.9035,3054.0
2017-04-27 13:40:00,73.47,73.47,73.47,73.47,100.0,64.8858,64.8858,64.8858,64.8858,100.0
2017-04-27 13:45:00,73.49,73.49,73.48,73.48,3363.0,64.9035,64.9035,64.8947,64.8947,3363.0
2017-04-27 13:50:00,73.48,73.48,73.47,73.48,401.0,64.8947,64.8947,64.8858,64.8947,401.0
2017-04-27 13:55:00,73.46,73.49,73.46,73.49,1402.0,64.877,64.9035,64.877,64.9035,1402.0
2017-04-27 14:00:00,73.49,73.49,73.47,73.48,300.0,64.9035,64.9035,64.8858,64.8947,300.0
2017-04-27 14:05:00,73.47,73.47,73.45,73.46,2268.0,64.8858,64.8858,64.8682,64.877,2268.0
2017-04-27 14:10:00,73.47,73.48,73.47,73.47,400.0,64.8858,64.8947,64.8858,64.8858,400.0
2017-04-27 14:15:00,73.48,73.48,73.47,73.47,820.0,64.8947,64.8947,64.8858,64.8858,820.0
2017-04-27 14:20:00,73.47,73.48,73.46,73.46,1731.0,64.8858,64.8947,64.877,64.877,1731.0
2017-04-27 14:25:00,73.47,73.47,73.45,73.47,2217.0,64.8858,64.8858,64.8682,64.8858,2217.0
2017-04-27 14:30:00,73.48,73.5,73.48,73.5,500.0,64.8947,64.9123,64.8947,64.9123,500.0
2017-04-27 14:35:00,73.5,73.51,73.5,73.5,174.0,64.9123,64.9211,64.9123,64.9123,174.0
2017-04-27 14:40:00,73.5,73.51,73.5,73.51,400.0,64.9123,64.9211,64.9123,64.9211,400.0
2017-04-27 14:45:00,73.52,73.52,73.52,73.52,100.0,64.93,64.93,64.93,64.93,100.0
2017-04-27 14:50:00,73.51,73.51,73.5,73.51,200.0,64.9211,64.9211,64.9123,64.9211,200.0
2017-04-27 14:55:00,73.5,73.5,73.5,73.5,100.0,64.9123,64.9123,64.9123,64.9123,100.0
2017-04-27 15:00:00,73.47,73.48,73.46,73.48,6961.0,64.8858,64.8947,64.877,64.8947,6961.0
2017-04-27 15:05:00,73.45,73.46,73.43,73.43,474.0,64.8682,64.877,64.8505,64.8505,474.0
2017-04-27 15:10:00,73.44,73.44,73.44,73.44,100.0,64.8593,64.8593,64.8593,64.8593,100.0
2017-04-27 15:15:00,73.45,73.45,73.44,73.45,2560.0,64.8682,64.8682,64.8593,64.8682,2560.0
2017-04-27 15:20:00,73.44,73.44,73.44,73.44,100.0,64.8593,64.8593,64.8593,64.8593,100.0
2017-04-27 15:25:00,73.44,73.44,73.43,73.44,1979.0,64.8593,64.8593,64.8505,64.8593,1979.0
2017-04-27 15:30:00,73.46,73.46,73.45,73.46,2350.0,64.877,64.877,64.8682,64.877,2350.0
2017-04-27 15:35:00,73.46,73.47,73.42,73.43,294.0,64.877,64.8858,64.8417,64.8505,294.0
2017-04-27 15:40:00,73.43,73.43,73.43,73.43,0.0,64.8505,64.8505,64.8505,64.8505,0.0
2017-04-27 15:45:00,73.44,73.45,73.43,73.43,3994.0,64.8593,64.8682,64.8505,64.8505,3994.0
2017-04-27 15:50:00,73.42,73.43,73.39,73.43,3971.0,64.8417,64.8505,64.8152,64.8505,3971.0
2017-04-27 15:55:00,73.42,73.46,73.42,73.44,987.0,64.8417,64.877,64.8417,64.8593,987.0
2017-04-28 09:30:00,73.53,73.53,73.53,73.53,2130.0,64.9388,64.9388,64.9388,64.9388,2130.0
2017-04-28 09:35:00,73.36,73.36,73.33,73.33,423.0,64.7887,64.7887,64.7622,64.7622,423.0
2017-04-28 09:40:00,73.33,73.33,73.33,73.33,0.0,64.7622,64.7622,64.7622,64.7622,0.0
2017-04-28 09:45:00,73.32,73.32,73.32,73.32,700.0,64.7533,64.7533,64.7533,64.7533,700.0
2017-04-28 09:50:00,73.31,73.34,73.3,73.33,660.0,64.7445,64.771,64.7357,64.7622,660.0
2017-04-28 09:55:00,73.33,73.33,73.33,73.33,0.0,64.7622,64.7622,64.7622,64.7622,0.0
2017-04-28 10:00:00,73.31,73.32,73.31,73.31,120.0,64.7445,64.7533,64.7445,64.7445,120.0
2017-04-28 10:05:00,73.29,73.29,73.29,73.29,100.0,64.7269,64.7269,64.7269,64.7269,100.0
2017-04-28 10:10:00,73.29,73.29,73.29,73.29,0.0,64.7269,64.7269,64.7269,64.7269,0.0
2017-04-28 10:15:00,73.25,73.25,73.25,73.25,416.0,64.6915,64.6915,64.6915,64.6915,416.0
2017-04-28 10:20:00,73.24,73.24,73.21,73.21,554.0,64.6827,64.6827,64.6562,64.6562,554.0
2017-04-28 10:25:00,73.22,73.22,73.22,73.22,100.0,64.665,64.665,64.665,64.665,100.0
2017-04-28 10:30:00,73.22,73.22,73.22,73.22,0.0,64.665,64.665,64.665,64.665,0.0
2017-04-28 10:35:00,73.25,73.25,73.24,73.25,32891.0,64.6915,64.6915,64.6827,64.6915,32891.0
2017-04-28 10:40:00,73.24,73.26,73.24,73.26,14100.0,64.6827,64.7004,64.6827,64.7004,14100.0
2017-04-28 10:45:00,73.25,73.25,73.23,73.23,2304.0,64.6915,64.6915,64.6739,64.6739,2304.0
2017-04-28 10:50:00,73.24,73.26,73.23,73.26,2240.0,64.6827,64.7004,64.6739,64.7004,2240.0
2017-04-28 10:55:00,73.25,73.26,73.24,73.25,2931.0,64.6915,64.7004,64.6827,64.6915,2931.0
2017-04-28 11:00:00,73.25,73.25,73.24,73.25,2475.0,64.6915,64.6915,64.6827,64.6915,2475.0
2017-04-28 11:05:00,73.25,73.25,73.23,73.25,2400.0,64.6915,64.6915,64.6739,64.6915,2400.0
2017-04-28 11:10:00,73.19,73.19,73.19,73.19,239.0,64.6385,64.6385,64.6385,64.6385,239.0
2017-04-28 11:15:00,73.2,73.2,73.18,73.19,2585.0,64.6474,64.6474,64.6297,64.6385,2585.0
2017-04-28 11:20:00,73.2,73.21,73.19,73.19,2336.0,64.6474,64.6562,64.6385,64.6385,2336.0
2017-04-28 11:25:00,73.22,73.23,73.22,73.23,4598.0,64.665,64.6739,64.665,64.6739,4598.0
2017-04-28 11:30:00,73.2,73.21,73.2,73.2,13591.0,64.6474,64.6562,64.6474,64.6474,13591.0
2017-04-28 11:35:00,73.19,73.19,73.18,73.18,2100.0,64.6385,64.6385,64.6297,64.6297,2100.0
2017-04-28 11:40:00,73.19,73.19,73.18,73.18,1826.0,64.6385,64.6385,64.6297,64.6297,1826.0
2017-04-28 11:45:00,73.17,73.18,73.17,73.17,2306.0,64.6209,64.6297,64.6209,64.6209,2306.0
2017-04-28 11:50:00,73.19,73.23,73.19,73.22,9788.0,64.6385,64.6739,64.6385,64.665,9788.0
2017-04-28 11:55:00,73.22,73.22,73.22,73.22,0.0,64.665,64.665,64.665,64.665,0.0
2017-04-28 12:00:00,73.24,73.26,73.24,73.26,1900.0,64.6827,64.7004,64.6827,64.7004,1900.0
2017-04-28 12:05:00,73.27,73.28,73.26,73.26,7523.0,64.7092,64.718,64.7004,64.7004,7523.0
2017-04-28 12:10:00,73.27,73.28,73.27,73.27,8826.0,64.7092,64.718,64.7092,64.7092,8826.0
2017-04-28 12:15:00,73.24,73.26,73.23,73.26,1300.0,64.6827,64.7004,64.6739,64.7004,1300.0
2017-04-28 12:20:00,73.24,73.28,73.24,73.27,1245.0,64.6827,64.718,64.6827,64.7092,1245.0
2017-04-28 12:25:00,73.27,73.28,73.26,73.27,1866.0,64.7092,64.718,64.7004,64.7092,1866.0
2017-04-28 12:30:00,73.26,73.27,73.24,73.25,11706.0,64.7004,64.7092,64.6827,64.6915,11706.0
2017-04-28 12:35:00,73.25,73.25,73.25,73.25,0.0,64.6915,64.6915,64.6915,64.6915,0.0
2017-04-28 12:40:00,73.23,73.24,73.23,73.24,2451.0,64.6739,64.6827,64.6739,64.6827,2451.0
2017-04-28 12:45:00,73.25,73.25,73.21,73.23,11938.0,64.6915,64.6915,64.6562,64.6739,11938.0
2017-04-28 12:50:00,73.23,73.23,73.22,73.22,3162.0,64.6739,64.6739,64.665,64.665,3162.0
2017-04-28 12:55:00,73.2,73.22,73.2,73.21,1262.0,64.6474,64.665,64.6474,64.6562,1262.0
2017-04-28 13:00:00,73.21,73.22,73.21,73.22,1400.0,64.6562,64.665,64.6562,64.665,1400.0
2017-04-28 13:05:00,73.24,73.24,73.24,73.24,1300.0,64.6827,64.6827,64.6827,64.6827,1300.0
2017-04-28 13:10:00,73.23,73.24,73.22,73.23,31924.0,64.6739,64.6827,64.665,64.6739,31924.0
2017-04-28 13:15:00,73.22,73.22,73.22,73.22,800.0,64.665,64.665,64.665,64.665,800.0
2017-04-28 13:20:00,73.2,73.22,73.19,73.22,2008.0,64.6474,64.665,64.6385,64.665,2008.0
2017-04-28 13:25:00,73.22,73.24,73.22,73.24,2900.0,64.665,64.6827,64.665,64.6827,2900.0
2017-04-28 13:30:00,73.24,73.25,73.24,73.25,235.0,64.6827,64.6915,64.6827,64.6915,235.0
2017-04-28 13:35:00,73.25,73.25,73.23,73.23,857.0,64.6915,64.6915,64.6739,64.6739,857.0
2017-04-28 13:40:00,73.22,73.23,73.21,73.22,973.0,64.665,64.6739,64.6562,64.665,973.0
2017-04-28 13:45:00,73.2,73.21,73.2,73.21,368.0,64.6474,64.6562,64.6474,64.6562,368.0
2017-04-28 13:50:00,73.21,73.21,73.21,73.21,200.0,64.6562,64.6562,64.6562,64.6562,200.0
2017-04-28 13:55:00,73.2,73.21,73.2,73.2,103.0,64.6474,64.6562,64.6474,64.6474,103.0
2017-04-28 14:00:00,73.21,73.23,73.2,73.23,337.0,64.6562,64.6739,64.6474,64.6739,337.0
2017-04-28 14:05:00,73.24,73.24,73.23,73.23,430.0,64.6827,64.6827,64.6739,64.6739,430.0
2017-04-28 14:10:00,73.19,73.2,73.18,73.19,12048.0,64.6385,64.6474,64.6297,64.6385,12048.0
2017-04-28 14:15:00,73.21,73.22,73.21,73.21,184.0,64.6562,64.665,64.6562,64.6562,184.0
2017-04-28 14:20:00,73.21,73.22,73.2,73.2,1006.0,64.6562,64.665,64.6474,64.6474,1006.0
2017-04-28 14:25:00,73.21,73.22,73.21,73.22,1213.0,64.6562,64.665,64.6562,64.665,1213.0
2017-04-28 14:30:00,73.23,73.24,73.23,73.24,200.0,64.6739,64.6827,64.6739,64.6827,200.0
2017-04-28 14:35:00,73.24,73.25,73.24,73.24,257.0,64.6827,64.6915,64.6827,64.6827,257.0
2017-04-28 14:40:00,73.24,73.24,73.24,73.24,0.0,64.6827,64.6827,64.6827,64.6827,0.0
2017-04-28 14:45:00,73.22,73.24,73.22,73.24,1187.0,64.665,64.6827,64.665,64.6827,1187.0
2017-04-28 14:50:00,73.24,73.24,73.24,73.24,0.0,64.6827,64.6827,64.6827,64.6827,0.0
2017-04-28 14:55:00,73.23,73.24,73.22,73.24,14303.0,64.6739,64.6827,64.665,64.6827,14303.0
2017-04-28 15:00:00,73.21,73.21,73.21,73.21,1000.0,64.6562,64.6562,64.6562,64.6562,1000.0
2017-04-28 15:05:00,73.24,73.25,73.24,73.24,2300.0,64.6827,64.6915,64.6827,64.6827,2300.0
2017-04-28 15:10:00,73.24,73.25,73.24,73.25,24938.0,64.6827,64.6915,64.6827,64.6915,24938.0
2017-04-28 15:15:00,73.25,73.26,73.25,73.26,2051.0,64.6915,64.7004,64.6915,64.7004,2051.0
2017-04-28 15:20:00,73.25,73.25,73.24,73.24,1300.0,64.6915,64.6915,64.6827,64.6827,1300.0
2017-04-28 15:25:00,73.24,73.24,73.23,73.24,600.0,64.6827,64.6827,64.6739,64.6827,600.0
2017-04-28 15:30:00,73.23,73.24,73.23,73.24,922.0,64.6739,64.6827,64.6739,64.6827,922.0
2017-04-28 15:35:00,73.25,73.25,73.24,73.24,900.0,64.6915,64.6915,64.6827,64.6827,900.0
2017-04-28 15:40:00,73.23,73.23,73.21,73.21,2680.0,64.6739,64.6739,64.6562,64.6562,2680.0
2017-04-28 15:45:00,73.21,73.22,73.21,73.21,935.0,64.6562,64.665,64.6562,64.6562,935.0
2017-04-28 15:50:00,73.23,73.23,73.22,73.22,665.0,64.6739,64.6739,64.665,64.665,665.0
2017-04-28 15:55:00,73.24,73.25,73.23,73.24,3108.0,64.6827,64.6915,64.6739,64.6827,3108.0
2017-05-01 09:30:00,73.31,73.37,73.31,73.33,3071.0,64.7445,64.7975,64.7445,64.7622,3071.0
2017-05-01 09:35:00,73.33,73.33,73.27,73.28,2023.0,64.7622,64.7622,64.7092,64.718,2023.0
2017-05-01 09:40:00,73.28,73.28,73.28,73.28,0.0,64.718,64.718,64.718,64.718,0.0
2017-05-01 09:45:00,73.28,73.28,73.28,73.28,0.0,64.718,64.718,64.718,64.718,0.0
2017-05-01 09:50:00,73.28,73.28,73.28,73.28,0.0,64.718,64.718,64.718,64.718,0.0
2017-05-01 09:55:00,73.28,73.28,73.28,73.28,0.0,64.718,64.718,64.718,64.718,0.0
2017-05-01 10:00:00,73.25,73.25,73.24,73.25,1100.0,64.6915,64.6915,64.6827,64.6915,1100.0
2017-05-01 10:05:00,73.21,73.21,73.2,73.21,400.0,64.6562,64.6562,64.6474,64.6562,400.0
2017-05-01 10:10:00,73.21,73.21,73.21,73.21,0.0,64.6562,64.6562,64.6562,64.6562,0.0
2017-05-01 10:15:00,73.21,73.21,73.21,73.21,0.0,64.6562,64.6562,64.6562,64.6562,0.0
2017-05-01 10:20:00,73.18,73.19,73.15,73.15,2914.0,64.6297,64.6385,64.6032,64.6032,2914.0
2017-05-01 10:25:00,73.13,73.13,73.13,73.13,100.0,64.5855,64.5855,64.5855,64.5855,100.0
2017-05-01 10:30:00,73.19,73.2,73.18,73.2,6815.0,64.6385,64.6474,64.6297,64.6474,6815.0
2017-05-01 10:35:00,73.2,73.2,73.2,73.2,0.0,64.6474,64.6474,64.6474,64.6474,0.0
2017-05-01 10:40:00,73.23,73.23,73.23,73.23,100.0,64.6739,64.6739,64.6739,64.6739,100.0
2017-05-01 10:45:00,73.26,73.31,73.25,73.31,379.0,64.7004,64.7445,64.6915,64.7445,379.0
2017-05-01 10:50:00,73.3,73.3,73.27,73.27,10005.0,64.7357,64.7357,64.7092,64.7092,10005.0
2017-05-01 10:55:00,73.27,73.27,73.27,73.27,0.0,64.7092,64.7092,64.7092,64.7092,0.0
2017-05-01 11:00:00,73.31,73.31,73.3,73.3,5100.0,64.7445,64.7445,64.7357,64.7357,5100.0
2017-05-01 11:05:00,73.3,73.3,73.3,73.3,200.0,64.7357,64.7357,64.7357,64.7357,200.0
2017-05-01 11:10:00,73.29,73.3,73.29,73.3,261.0,64.7269,64.7357,64.7269,64.7357,261.0
2017-05-01 11:15:00,73.29,73.3,73.28,73.28,951.0,64.7269,64.7357,64.718,64.718,951.0
2017-05-01 11:20:00,73.27,73.27,73.27,73.27,200.0,64.7092,64.7092,64.7092,64.7092,200.0
2017-05-01 11:25:00,73.27,73.27,73.27,73.27,100.0,64.7092,64.7092,64.7092,64.7092,100.0
2017-05-01 11:30:00,73.24,73.25,73.24,73.24,241.0,64.6827,64.6915,64.6827,64.6827,241.0
2017-05-01 11:35:00,73.24,73.25,73.23,73.23,1130.0,64.6827,64.6915,64.6739,64.6739,1130.0
2017-05-01 11:40:00,73.23,73.23,73.23,73.23,0.0,64.6739,64.6739,64.6739,64.6739,0.0
2017-05-01 11:45:00,73.25,73.26,73.25,73.25,238.0,64.6915,64.7004,64.6915,64.6915,238.0
2017-05-01 11:50:00,73.27,73.27,73.26,73.27,310.0,64.7092,64.7092,64.7004,64.7092,310.0
2017-05-01 11:55:00,73.27,73.27,73.27,73.27,0.0,64.7092,64.7092,64.7092,64.7092,0.0
2017-05-01 12:00:00,73.26,73.26,73.25,73.26,584.0,64.7004,64.7004,64.6915,64.7004,584.0
2017-05-01 12:05:00,73.26,73.26,73.26,73.26,0.0,64.7004,64.7004,64.7004,64.7004,0.0
2017-05-01 12:10:00,73.27,73.28,73.27,73.27,413.0,64.7092,64.718,64.7092,64.7092,413.0
2017-05-01 12:15:00,73.26,73.26,73.26,73.26,100.0,64.7004,64.7004,64.7004,64.7004,100.0
2017-05-01 12:20:00,73.25,73.25,73.25,73.25,4497.0,64.6915,64.6915,64.6915,64.6915,4497.0
2017-05-01 12:25:00,73.23,73.25,73.23,73.25,5269.0,64.6739,64.6915,64.6739,64.6915,5269.0
2017-05-01 12:30:00,73.25,73.25,73.25,73.25,0.0,64.6915,64.6915,64.6915,64.6915,0.0
2017-05-01 12:35:00,73.27,73.27,73.26,73.27,1410.0,64.7092,64.7092,64.7004,64.7092,1410.0
2017-05-01 12:40:00,73.27,73.27,73.26,73.27,100.0,64.7092,64.7092,64.7004,64.7092,100.0
2017-05-01 12:45:00,73.25,73.25,73.25,73.25,300.0,64.6915,64.6915,64.6915,64.6915,300.0
2017-05-01 12:50:00,73.23,73.23,73.2,73.21,225.0,64.6739,64.6739,64.6474,64.6562,225.0
2017-05-01 12:55:00,73.21,73.21,73.21,73.21,0.0,64.6562,64.6562,64.6562,64.6562,0.0
2017-05-01 13:00:00,73.21,73.21,73.21,73.21,0.0,64.6562,64.6562,64.6562,64.6562,0.0
2017-05-01 13:05:00,73.21,73.21,73.2,73.21,160.0,64.6562,64.6562,64.6474,64.6562,160.0
2017-05-01 13:10:00,73.2,73.21,73.2,73.2,319.0,64.6474,64.6562,64.6474,64.6474,319.0
2017-05-01 13:15:00,73.2,73.2,73.2,73.2,0.0,64.6474,64.6474,64.6474,64.6474,0.0
2017-05-01 13:20:00,73.24,73.25,73.23,73.24,382.0,64.6827,64.6915,64.6739,64.6827,382.0
2017-05-01 13:25:00,73.25,73.25,73.24,73.25,130.0,64.6915,64.6915,64.6827,64.6915,130.0
2017-05-01 13:30:00,73.24,73.24,73.23,73.23,535.0,64.6827,64.6827,64.6739,64.6739,535.0
2017-05-01 13:35:00,73.23,73.23,73.23,73.23,0.0,64.6739,64.6739,64.6739,64.6739,0.0
2017-05-01 13:40:00,73.24,73.25,73.24,73.24,158.0,64.6827,64.6915,64.6827,64.6827,158.0
2017-05-01 13:45:00,73.24,73.24,73.24,73.24,0.0,64.6827,64.6827,64.6827,64.6827,0.0
2017-05-01 13:50:00,73.26,73.26,73.25,73.26,672.0,64.7004,64.7004,64.6915,64.7004,672.0
2017-05-01 13:55:00,73.28,73.29,73.28,73.28,388.0,64.718,64.7269,64.718,64.718,388.0
2017-05-01 14:00:00,73.33,73.34,73.31,73.31,391.0,64.7622,64.771,64.7445,64.7445,391.0
2017-05-01 14:05:00,73.32,73.32,73.29,73.29,1855.0,64.7533,64.7533,64.7269,64.7269,1855.0
2017-05-01 14:10:00,73.3,73.34,73.3,73.33,950.0,64.7357,64.771,64.7357,64.7622,950.0
2017-05-01 14:15:00,73.33,73.35,73.33,73.34,915.0,64.7622,64.7798,64.7622,64.771,915.0
2017-05-01 14:20:00,73.34,73.34,73.34,73.34,0.0,64.771,64.771,64.771,64.771,0.0
2017-05-01 14:25:00,73.31,73.32,73.31,73.32,400.0,64.7445,64.7533,64.7445,64.7533,400.0
2017-05-01 14:30:00,73.3,73.31,73.3,73.31,1820.0,64.7357,64.7445,64.7357,64.7445,1820.0
2017-05-01 14:35:00,73.29,73.31,73.29,73.3,2132.0,64.7269,64.7445,64.7269,64.7357,2132.0
2017-05-01 14:40:00,73.3,73.3,73.28,73.29,1968.0,64.7357,64.7357,64.718,64.7269,1968.0
2017-05-01 14:45:00,73.28,73.28,73.26,73.27,927.0,64.718,64.718,64.7004,64.7092,927.0
2017-05-01 14:50:00,73.26,73.28,73.26,73.27,240.0,64.7004,64.718,64.7004,64.7092,240.0
2017-05-01 14:55:00,73.26,73.26,73.25,73.25,260.0,64.7004,64.7004,64.6915,64.6915,260.0
2017-05-01 15:00:00,73.28,73.3,73.28,73.3,263.0,64.718,64.7357,64.718,64.7357,263.0
2017-05-01 15:05:00,73.3,73.3,73.3,73.3,100.0,64.7357,64.7357,64.7357,64.7357,100.0
2017-05-01 15:10:00,73.3,73.3,73.3,73.3,0.0,64.7357,64.7357,64.7357,64.7357,0.0
2017-05-01 15:15:00,73.31,73.32,73.28,73.29,1101.0,64.7445,64.7533,64.718,64.7269,1101.0
2017-05-01 15:20:00,73.27,73.29,73.27,73.28,1271.0,64.7092,64.7269,64.7092,64.718,1271.0
2017-05-01 15:25:00,73.28,73.28,73.27,73.27,586.0,64.718,64.718,64.7092,64.7092,586.0
2017-05-01 15:30:00,73.32,73.32,73.32,73.32,100.0,64.7533,64.7533,64.7533,64.7533,100.0
2017-05-01 15:35:00,73.33,73.34,73.31,73.31,1287.0,64.7622,64.771,64.7445,64.7445,1287.0
2017-05-01 15:40:00,73.31,73.32,73.31,73.31,1471.0,64.7445,64.7533,64.7445,64.7445,1471.0
2017-05-01 15:45:00,73.3,73.3,73.3,73.3,500.0,64.7357,64.7357,64.7357,64.7357,500.0
2017-05-01 15:50:00,73.29,73.29,73.25,73.26,1403.0,64.7269,64.7269,64.6915,64.7004,1403.0
2017-05-01 15:55:00,73.24,73.24,73.19,73.19,1748.0,64.6827,64.6827,64.6385,64.6385,1748.0
2017-05-02 09:30:00,73.27,73.27,73.27,73.27,829.0,64.7092,64.7092,64.7092,64.7092,829.0
2017-05-02 09:35:00,73.36,73.37,73.36,73.36,166.0,64.7887,64.7975,64.7887,64.7887,166.0
2017-05-02 09:40:00,73.31,73.33,73.31,73.31,799.0,64.7445,64.7622,64.7445,64.7445,799.0
2017-05-02 09:45:00,73.31,73.31,73.31,73.31,0.0,64.7445,64.7445,64.7445,64.7445,0.0
2017-05-02 09:50:00,73.31,73.31,73.31,73.31,0.0,64.7445,64.7445,64.7445,64.7445,0.0
2017-05-02 09:55:00,73.25,73.25,73.25,73.25,100.0,64.6915,64.6915,64.6915,64.6915,100.0
2017-05-02 10:00:00,73.21,73.21,73.21,73.21,100.0,64.6562,64.6562,64.6562,64.6562,100.0
2017-05-02 10:05:00,73.23,73.24,73.23,73.23,661.0,64.6739,64.6827,64.6739,64.6739,661.0
2017-05-02 10:10:00,73.23,73.23,73.23,73.23,0.0,64.6739,64.6739,64.6739,64.6739,0.0
2017-05-02 10:15:00,73.22,73.26,73.22,73.26,538.0,64.665,64.7004,64.665,64.7004,538.0
2017-05-02 10:20:00,73.26,73.26,73.26,73.26,100.0,64.7004,64.7004,64.7004,64.7004,100.0
2017-05-02 10:25:00,73.28,73.28,73.28,73.28,300.0,64.718,64.718,64.718,64.718,300.0
2017-05-02 10:30:00,73.26,73.27,73.26,73.26,100.0,64.7004,64.7092,64.7004,64.7004,100.0
2017-05-02 10:35:00,73.25,73.25,73.25,73.25,373.0,64.6915,64.6915,64.6915,64.6915,373.0
2017-05-02 10:40:00,73.25,73.27,73.25,73.27,300.0,64.6915,64.7092,64.6915,64.7092,300.0
2017-05-02 10:45:00,73.27,73.28,73.26,73.27,549.0,64.7092,64.718,64.7004,64.7092,549.0
2017-05-02 10:50:00,73.26,73.27,73.25,73.25,200.0,64.7004,64.7092,64.6915,64.6915,200.0
2017-05-02 10:55:00,73.27,73.27,73.24,73.24,403.0,64.7092,64.7092,64.6827,64.6827,403.0
2017-05-02 11:00:00,73.24,73.27,73.24,73.25,30775.0,64.6827,64.7092,64.6827,64.6915,30775.0
2017-05-02 11:05:00,73.25,73.26,73.25,73.26,581.0,64.6915,64.7004,64.6915,64.7004,581.0
2017-05-02 11:10:00,73.26,73.26,73.26,73.26,0.0,64.7004,64.7004,64.7004,64.7004,0.0
2017-05-02 11:15:00,73.26,73.26,73.26,73.26,0.0,64.7004,64.7004,64.7004,64.7004,0.0
2017-05-02 11:20:00,73.26,73.26,73.26,73.26,0.0,64.7004,64.7004,64.7004,64.7004,0.0
2017-05-02 11:25:00,73.24,73.25,73.24,73.25,1150.0,64.6827,64.6915,64.6827,64.6915,1150.0
2017-05-02 11:30:00,73.25,73.25,73.24,73.25,340.0,64.6915,64.6915,64.6827,64.6915,340.0
2017-05-02 11:35:00,73.29,73.29,73.28,73.29,1025.0,64.7269,64.7269,64.718,64.7269,1025.0
2017-05-02 11:40:00,73.29,73.29,73.29,73.29,0.0,64.7269,64.7269,64.7269,64.7269,0.0
2017-05-02 11:45:00,73.29,73.29,73.29,73.29,100.0,64.7269,64.7269,64.7269,64.7269,100.0
2017-05-02 11:50:00,73.27,73.27,73.27,73.27,930.0,64.7092,64.7092,64.7092,64.7092,930.0
2017-05-02 11:55:00,73.28,73.28,73.27,73.27,767.0,64.718,64.718,64.7092,64.7092,767.0
2017-05-02 12:00:00,73.35,73.35,73.33,73.34,4010.0,64.7798,64.7798,64.7622,64.771,4010.0
2017-05-02 12:05:00,73.34,73.34,73.34,73.34,0.0,64.771,64.771,64.771,64.771,0.0
2017-05-02 12:10:00,73.34,73.34,73.33,73.34,273.0,64.771,64.771,64.7622,64.771,273.0
2017-05-02 12:15:00,73.33,73.33,73.32,73.32,543.0,64.7622,64.7622,64.7533,64.7533,543.0
2017-05-02 12:20:00,73.34,73.34,73.34,73.34,100.0,64.771,64.771,64.771,64.771,100.0
2017-05-02 12:25:00,73.34,73.34,73.34,73.34,0.0,64.771,64.771,64.771,64.771,0.0
2017-05-02 12:30:00,73.34,73.34,73.34,73.34,0.0,64.771,64.771,64.771,64.771,0.0
2017-05-02 12:35:00,73.34,73.34,73.34,73.34,100.0,64.771,64.771,64.771,64.771,100.0
2017-05-02 12:40:00,73.34,73.34,73.34,73.34,0.0,64.771,64.771,64.771,64.771,0.0
2017-05-02 12:45:00,73.33,73.33,73.33,73.33,143.0,64.7622,64.7622,64.7622,64.7622,143.0
2017-05-02 12:50:00,73.33,73.34,73.32,73.32,440.0,64.7622,64.771,64.7533,64.7533,440.0
2017-05-02 12:55:00,73.31,73.32,73.31,73.32,300.0,64.7445,64.7533,64.7445,64.7533,300.0
2017-05-02 13:00:00,73.32,73.32,73.32,73.32,0.0,64.7533,64.7533,64.7533,64.7533,0.0
2017-05-02 13:05:00,73.31,73.31,73.3,73.31,1071.0,64.7445,64.7445,64.7357,64.7445,1071.0
2017-05-02 13:10:00,73.32,73.32,73.31,73.32,354.0,64.7533,64.7533,64.7445,64.7533,354.0
2017-05-02 13:15:00,73.32,73.33,73.32,73.33,200.0,64.7533,64.7622,64.7533,64.7622,200.0
2017-05-02 13:20:00,73.33,73.33,73.33,73.33,0.0,64.7622,64.7622,64.7622,64.7622,0.0
2017-05-02 13:25:00,73.34,73.34,73.31,73.32,2215.0,64.771,64.771,64.7445,64.7533,2215.0
2017-05-02 13:30:00,73.32,73.32,73.32,73.32,0.0,64.7533,64.7533,64.7533,64.7533,0.0
2017-05-02 13:35:00,73.32,73.32,73.32,73.32,575.0,64.7533,64.7533,64.7533,64.7533,575.0
2017-05-02 13:40:00,73.31,73.32,73.31,73.31,369.0,64.7445,64.7533,64.7445,64.7445,369.0
2017-05-02 13:45:00,73.32,73.33,73.31,73.31,3643.0,64.7533,64.7622,64.7445,64.7445,3643.0
2017-05-02 13:50:00,73.31,73.31,73.29,73.3,2503.0,64.7445,64.7445,64.7269,64.7357,2503.0
2017-05-02 13:55:00,73.3,73.3,73.29,73.29,875.0,64.7357,64.7357,64.7269,64.7269,875.0
2017-05-02 14:00:00,73.31,73.31,73.31,73.31,100.0,64.7445,64.7445,64.7445,64.7445,100.0
2017-05-02 14:05:00,73.31,73.32,73.31,73.31,100.0,64.7445,64.7533,64.7445,64.7445,100.0
2017-05-02 14:10:00,73.31,73.32,73.3,73.32,6222.0,64.7445,64.7533,64.7357,64.7533,6222.0
2017-05-02 14:15:00,73.32,73.32,73.32,73.32,0.0,64.7533,64.7533,64.7533,64.7533,0.0
2017-05-02 14:20:00,73.3,73.3,73.29,73.29,300.0,64.7357,64.7357,64.7269,64.7269,300.0
2017-05-02 14:25:00,73.28,73.28,73.27,73.27,8679.0,64.718,64.718,64.7092,64.7092,8679.0
2017-05-02 14:30:00,73.25,73.26,73.25,73.25,210.0,64.6915,64.7004,64.6915,64.6915,210.0
2017-05-02 14:35:00,73.26,73.26,73.25,73.25,2071.0,64.7004,64.7004,64.6915,64.6915,2071.0
2017-05-02 14:40:00,73.23,73.24,73.22,73.24,713.0,64.6739,64.6827,64.665,64.6827,713.0
2017-05-02 14:45:00,73.24,73.24,73.22,73.22,1350.0,64.6827,64.6827,64.665,64.665,1350.0
2017-05-02 14:50:00,73.2,73.21,73.2,73.2,1473.0,64.6474,64.6562,64.6474,64.6474,1473.0
2017-05-02 14:55:00,73.19,73.21,73.19,73.21,550.0,64.6385,64.6562,64.6385,64.6562,550.0
2017-05-02 15:00:00,73.2,73.21,73.2,73.21,1452.0,64.6474,64.6562,64.6474,64.6562,1452.0
2017-05-02 15:05:00,73.21,73.21,73.21,73.21,100.0,64.6562,64.6562,64.6562,64.6562,100.0
2017-05-02 15:10:00,73.21,73.22,73.21,73.22,2149.0,64.6562,64.665,64.6562,64.665,2149.0
2017-05-02 15:15:00,73.23,73.23,73.21,73.21,268.0,64.6739,64.6739,64.6562,64.6562,268.0
2017-05-02 15:20:00,73.22,73.23,73.21,73.22,1200.0,64.665,64.6739,64.6562,64.665,1200.0
2017-05-02 15:25:00,73.21,73.22,73.21,73.22,310.0,64.6562,64.665,64.6562,64.665,310.0
2017-05-02 15:30:00,73.2,73.21,73.2,73.21,358.0,64.6474,64.6562,64.6474,64.6562,358.0
2017-05-02 15:35:00,73.21,73.21,73.2,73.2,945.0,64.6562,64.6562,64.6474,64.6474,945.0
2017-05-02 15:40:00,73.2,73.2,73.2,73.2,0.0,64.6474,64.6474,64.6474,64.6474,0.0
2017-05-02 15:45:00,73.22,73.23,73.22,73.23,347.0,64.665,64.6739,64.665,64.6739,347.0
2017-05-02 15:50:00,73.24,73.25,73.24,73.25,440.0,64.6827,64.6915,64.6827,64.6915,440.0
2017-05-02 15:55:00,73.27,73.28,73.25,73.27,1272.0,64.7092,64.718,64.6915,64.7092,1272.0
2017-05-03 09:30:00,73.16,73.28,73.1,73.1,2024.0,64.612,64.718,64.559,64.559,2024.0
2017-05-03 09:35:00,73.1,73.1,73.1,73.1,0.0,64.559,64.559,64.559,64.559,0.0
2017-05-03 09:40:00,73.12,73.12,73.1,73.1,513.0,64.5767,64.5767,64.559,64.559,513.0
2017-05-03 09:45:00,73.1,73.1,73.1,73.1,0.0,64.559,64.559,64.559,64.559,0.0
2017-05-03 09:50:00,73.12,73.12,73.12,73.12,200.0,64.5767,64.5767,64.5767,64.5767,200.0
2017-05-03 09:55:00,73.12,73.12,73.12,73.12,0.0,64.5767,64.5767,64.5767,64.5767,0.0
2017-05-03 10:00:00,73.1,73.1,73.09,73.1,110.0,64.559,64.559,64.5502,64.559,110.0
2017-05-03 10:05:00,73.08,73.09,73.08,73.08,400.0,64.5414,64.5502,64.5414,64.5414,400.0
2017-05-03 10:10:00,73.05,73.06,73.05,73.05,174.0,64.5149,64.5237,64.5149,64.5149,174.0
2017-05-03 10:15:00,73.06,73.08,73.05,73.08,5982.0,64.5237,64.5414,64.5149,64.5414,5982.0
2017-05-03 10:20:00,73.1,73.11,73.1,73.1,353.0,64.559,64.5679,64.559,64.559,353.0
2017-05-03 10:25:00,73.11,73.11,73.11,73.11,100.0,64.5679,64.5679,64.5679,64.5679,100.0
2017-05-03 10:30:00,73.13,73.13,73.13,73.13,300.0,64.5855,64.5855,64.5855,64.5855,300.0
2017-05-03 10:35:00,73.12,73.12,73.09,73.09,3096.0,64.5767,64.5767,64.5502,64.5502,3096.0
2017-05-03 10:40:00,73.1,73.1,73.09,73.09,408.0,64.559,64.559,64.5502,64.5502,408.0
2017-05-03 10:45:00,73.03,73.04,73.02,73.04,2773.0,64.4972,64.5061,64.4884,64.5061,2773.0
2017-05-03 10:50:00,72.96,72.96,72.96,72.96,100.0,64.4354,64.4354,64.4354,64.4354,100.0
2017-05-03 10:55:00,72.97,72.97,72.96,72.97,165.0,64.4442,64.4442,64.4354,64.4442,165.0
2017-05-03 11:00:00,72.99,73.0,72.99,72.99,367.0,64.4619,64.4707,64.4619,64.4619,367.0
2017-05-03 11:05:00,72.99,73.02,72.98,73.01,1235.0,64.4619,64.4884,64.4531,64.4796,1235.0
2017-05-03 11:10:00,73.02,73.03,73.02,73.02,3400.0,64.4884,64.4972,64.4884,64.4884,3400.0
2017-05-03 11:15:00,73.02,73.02,73.01,73.02,134.0,64.4884,64.4884,64.4796,64.4884,134.0
2017-05-03 11:20:00,73.06,73.07,73.06,73.07,300.0,64.5237,64.5326,64.5237,64.5326,300.0
2017-05-03 11:25:00,73.07,73.07,73.07,73.07,0.0,64.5326,64.5326,64.5326,64.5326,0.0
2017-05-03 11:30:00,73.07,73.07,73.07,73.07,0.0,64.5326,64.5326,64.5326,64.5326,0.0
2017-05-03 11:35:00,73.1,73.11,73.1,73.1,1613.0,64.559,64.5679,64.559,64.559,1613.0
2017-05-03 11:40:00,73.11,73.11,73.1,73.1,445.0,64.5679,64.5679,64.559,64.559,445.0
2017-05-03 11:45:00,73.08,73.11,73.08,73.11,480.0,64.5414,64.5679,64.5414,64.5679,480.0
2017-05-03 11:50:00,73.13,73.13,73.13,73.13,567.0,64.5855,64.5855,64.5855,64.5855,567.0
2017-05-03 11:55:00,73.14,73.14,73.14,73.14,1500.0,64.5944,64.5944,64.5944,64.5944,1500.0
2017-05-03 12:00:00,73.13,73.15,73.13,73.15,200.0,64.5855,64.6032,64.5855,64.6032,200.0
2017-05-03 12:05:00,73.15,73.15,73.15,73.15,0.0,64.6032,64.6032,64.6032,64.6032,0.0
2017-05-03 12:10:00,73.15,73.15,73.15,73.15,0.0,64.6032,64.6032,64.6032,64.6032,0.0
2017-05-03 12:15:00,73.14,73.14,73.13,73.13,800.0,64.5944,64.5944,64.5855,64.5855,800.0
2017-05-03 12:20:00,73.13,73.13,73.13,73.13,0.0,64.5855,64.5855,64.5855,64.5855,0.0
2017-05-03 12:25:00,73.12,73.14,73.12,73.14,1116.0,64.5767,64.5944,64.5767,64.5944,1116.0
2017-05-03 12:30:00,73.13,73.15,73.13,73.14,779.0,64.5855,64.6032,64.5855,64.5944,779.0
2017-05-03 12:35:00,73.13,73.13,73.12,73.12,3797.0,64.5855,64.5855,64.5767,64.5767,3797.0
2017-05-03 12:40:00,73.11,73.11,73.11,73.11,100.0,64.5679,64.5679,64.5679,64.5679,100.0
2017-05-03 12:45:00,73.11,73.11,73.11,73.11,100.0,64.5679,64.5679,64.5679,64.5679,100.0
2017-05-03 12:50:00,73.1,73.1,73.09,73.09,471.0,64.559,64.559,64.5502,64.5502,471.0
2017-05-03 12:55:00,73.09,73.09,73.09,73.09,0.0,64.5502,64.5502,64.5502,64.5502,0.0
2017-05-03 13:00:00,73.11,73.13,73.11,73.13,5704.0,64.5679,64.5855,64.5679,64.5855,5704.0
2017-05-03 13:05:00,73.13,73.13,73.13,73.13,0.0,64.5855,64.5855,64.5855,64.5855,0.0
2017-05-03 13:10:00,73.13,73.13,73.13,73.13,0.0,64.5855,64.5855,64.5855,64.5855,0.0
2017-05-03 13:15:00,73.08,73.08,73.08,73.08,100.0,64.5414,64.5414,64.5414,64.5414,100.0
2017-05-03 13:20:00,73.08,73.08,73.08,73.08,0.0,64.5414,64.5414,64.5414,64.5414,0.0
2017-05-03 13:25:00,73.08,73.08,73.08,73.08,0.0,64.5414,64.5414,64.5414,64.5414,0.0
2017-05-03 13:30:00,73.05,73.06,73.04,73.04,659.0,64.5149,64.5237,64.5061,64.5061,659.0
2017-05-03 13:35:00,73.03,73.05,73.03,73.05,1060.0,64.4972,64.5149,64.4972,64.5149,1060.0
2017-05-03 13:40:00,73.05,73.06,73.04,73.05,2236.0,64.5149,64.5237,64.5061,64.5149,2236.0
2017-05-03 13:45:00,73.05,73.05,73.05,73.05,0.0,64.5149,64.5149,64.5149,64.5149,0.0
2017-05-03 13:50:00,73.05,73.07,73.05,73.06,3129.0,64.5149,64.5326,64.5149,64.5237,3129.0
2017-05-03 13:55:00,73.07,73.1,73.06,73.09,672.0,64.5326,64.559,64.5237,64.5502,672.0
2017-05-03 14:00:00,73.1,73.12,73.1,73.12,200.0,64.559,64.5767,64.559,64.5767,200.0
2017-05-03 14:05:00,73.15,73.15,73.12,73.14,2772.0,64.6032,64.6032,64.5767,64.5944,2772.0
2017-05-03 14:10:00,73.13,73.13,73.12,73.13,287.0,64.5855,64.5855,64.5767,64.5855,287.0
2017-05-03 14:15:00,73.11,73.12,73.1,73.1,1129.0,64.5679,64.5767,64.559,64.559,1129.0
2017-05-03 14:20:00,73.04,73.08,73.04,73.08,398.0,64.5061,64.5414,64.5061,64.5414,398.0
2017-05-03 14:25:00,73.07,73.07,73.06,73.07,199.0,64.5326,64.5326,64.5237,64.5326,199.0
2017-05-03 14:30:00,73.08,73.08,73.07,73.08,120.0,64.5414,64.5414,64.5326,64.5414,120.0
2017-05-03 14:35:00,73.06,73.07,73.05,73.07,1402.0,64.5237,64.5326,64.5149,64.5326,1402.0
2017-05-03 14:40:00,73.1,73.11,73.1,73.1,3265.0,64.559,64.5679,64.559,64.559,3265.0
2017-05-03 14:45:00,73.11,73.12,73.09,73.1,2972.0,64.5679,64.5767,64.5502,64.559,2972.0
2017-05-03 14:50:00,73.11,73.12,73.11,73.12,600.0,64.5679,64.5767,64.5679,64.5767,600.0
2017-05-03 14:55:00,73.12,73.12,73.11,73.12,1200.0,64.5767,64.5767,64.5679,64.5767,1200.0
2017-05-03 15:00:00,73.12,73.17,73.12,73.17,200.0,64.5767,64.6209,64.5767,64.6209,200.0
2017-05-03 15:05:00,73.15,73.17,73.13,73.13,1177.0,64.6032,64.6209,64.5855,64.5855,1177.0
2017-05-03 15:10:00,73.14,73.14,73.12,73.12,471.0,64.5944,64.5944,64.5767,64.5767,471.0
2017-05-03 15:15:00,73.13,73.13,73.11,73.11,1400.0,64.5855,64.5855,64.5679,64.5679,1400.0
2017-05-03 15:20:00,73.11,73.14,73.11,73.14,5549.0,64.5679,64.5944,64.5679,64.5944,5549.0
2017-05-03 15:25:00,73.12,73.13,73.1,73.12,3768.0,64.5767,64.5855,64.559,64.5767,3768.0
2017-05-03 15:30:00,73.13,73.15,73.13,73.15,4113.0,64.5855,64.6032,64.5855,64.6032,4113.0
2017-05-03 15:35:00,73.16,73.17,73.16,73.17,2019.0,64.612,64.6209,64.612,64.6209,2019.0
2017-05-03 15:40:00,73.16,73.16,73.16,73.16,1000.0,64.612,64.612,64.612,64.612,1000.0
2017-05-03 15:45:00,73.16,73.2,73.16,73.2,41457.0,64.612,64.6474,64.612,64.6474,41457.0
2017-05-03 15:50:00,73.19,73.22,73.18,73.22,7991.0,64.6385,64.665,64.6297,64.665,7991.0
2017-05-03 15:55:00,73.22,73.22,73.15,73.17,8396.0,64.665,64.665,64.6032,64.6209,8396.0
2017-05-04 09:30:00,73.25,73.38,73.25,73.38,1621.0,64.6915,64.8063,64.6915,64.8063,1621.0
2017-05-04 09:35:00,73.17,73.17,73.17,73.17,430.0,64.6209,64.6209,64.6209,64.6209,430.0
2017-05-04 09:40:00,73.2,73.2,73.17,73.18,7573.0,64.6474,64.6474,64.6209,64.6297,7573.0
2017-05-04 09:45:00,73.15,73.15,73.15,73.15,100.0,64.6032,64.6032,64.6032,64.6032,100.0
2017-05-04 09:50:00,73.15,73.15,73.15,73.15,0.0,64.6032,64.6032,64.6032,64.6032,0.0
2017-05-04 09:55:00,73.15,73.15,73.15,73.15,0.0,64.6032,64.6032,64.6032,64.6032,0.0
2017-05-04 10:00:00,73.12,73.12,73.12,73.12,400.0,64.5767,64.5767,64.5767,64.5767,400.0
2017-05-04 10:05:00,73.1,73.13,73.1,73.13,1358.0,64.559,64.5855,64.559,64.5855,1358.0
2017-05-04 10:10:00,73.13,73.13,73.13,73.13,0.0,64.5855,64.5855,64.5855,64.5855,0.0
2017-05-04 10:15:00,73.17,73.17,73.16,73.17,300.0,64.6209,64.6209,64.612,64.6209,300.0
2017-05-04 10:20:00,73.17,73.17,73.17,73.17,0.0,64.6209,64.6209,64.6209,64.6209,0.0
2017-05-04 10:25:00,73.17,73.17,73.17,73.17,0.0,64.6209,64.6209,64.6209,64.6209,0.0
2017-05-04 10:30:00,73.18,73.21,73.18,73.21,500.0,64.6297,64.6562,64.6297,64.6562,500.0
2017-05-04 10:35:00,73.2,73.22,73.2,73.22,435.0,64.6474,64.665,64.6474,64.665,435.0
2017-05-04 10:40:00,73.22,73.22,73.21,73.22,134.0,64.665,64.665,64.6562,64.665,134.0
2017-05-04 10:45:00,73.2,73.2,73.18,73.18,478.0,64.6474,64.6474,64.6297,64.6297,478.0
2017-05-04 10:50:00,73.18,73.18,73.18,73.18,0.0,64.6297,64.6297,64.6297,64.6297,0.0
2017-05-04 10:55:00,73.13,73.13,73.12,73.13,124.0,64.5855,64.5855,64.5767,64.5855,124.0
2017-05-04 11:00:00,73.15,73.16,73.15,73.15,400.0,64.6032,64.612,64.6032,64.6032,400.0
2017-05-04 11:05:00,73.15,73.15,73.15,73.15,0.0,64.6032,64.6032,64.6032,64.6032,0.0
2017-05-04 11:10:00,73.15,73.15,73.14,73.15,557.0,64.6032,64.6032,64.5944,64.6032,557.0
2017-05-04 11:15:00,73.15,73.15,73.15,73.15,0.0,64.6032,64.6032,64.6032,64.6032,0.0
2017-05-04 11:20:00,73.15,73.15,73.15,73.15,0.0,64.6032,64.6032,64.6032,64.6032,0.0
2017-05-04 11:25:00,73.15,73.15,73.15,73.15,0.0,64.6032,64.6032,64.6032,64.6032,0.0
2017-05-04 11:30:00,73.16,73.16,73.15,73.16,631.0,64.612,64.612,64.6032,64.612,631.0
2017-05-04 11:35:00,73.22,73.22,73.19,73.19,707.0,64.665,64.665,64.6385,64.6385,707.0
2017-05-04 11:40:00,73.2,73.22,73.19,73.22,3012.0,64.6474,64.665,64.6385,64.665,3012.0
2017-05-04 11:45:00,73.23,73.24,73.22,73.22,566.0,64.6739,64.6827,64.665,64.665,566.0
2017-05-04 11:50:00,73.21,73.21,73.21,73.21,100.0,64.6562,64.6562,64.6562,64.6562,100.0
2017-05-04 11:55:00,73.21,73.21,73.21,73.21,100.0,64.6562,64.6562,64.6562,64.6562,100.0
2017-05-04 12:00:00,73.13,73.13,73.13,73.13,400.0,64.5855,64.5855,64.5855,64.5855,400.0
2017-05-04 12:05:00,73.1,73.11,73.1,73.1,560.0,64.559,64.5679,64.559,64.559,560.0
2017-05-04 12:10:00,73.06,73.06,73.05,73.06,150.0,64.5237,64.5237,64.5149,64.5237,150.0
2017-05-04 12:15:00,72.96,72.96,72.96,72.96,100.0,64.4354,64.4354,64.4354,64.4354,100.0
2017-05-04 12:20:00,72.96,73.0,72.96,73.0,1021.0,64.4354,64.4707,64.4354,64.4707,1021.0
2017-05-04 12:25:00,73.0,73.0,73.0,73.0,0.0,64.4707,64.4707,64.4707,64.4707,0.0
2017-05-04 12:30:00,73.0,73.03,73.0,73.03,348.0,64.4707,64.4972,64.4707,64.4972,348.0
2017-05-04 12:35:00,73.03,73.03,73.03,73.03,0.0,64.4972,64.4972,64.4972,64.4972,0.0
2017-05-04 12:40:00,73.05,73.06,73.05,73.05,100.0,64.5149,64.5237,64.5149,64.5149,100.0
2017-05-04 12:45:00,73.06,73.06,73.06,73.06,100.0,64.5237,64.5237,64.5237,64.5237,100.0
2017-05-04 12:50:00,73.13,73.14,73.13,73.13,100.0,64.5855,64.5944,64.5855,64.5855,100.0
2017-05-04 12:55:00,73.15,73.16,73.15,73.15,130.0,64.6032,64.612,64.6032,64.6032,130.0
2017-05-04 13:00:00,73.15,73.15,73.15,73.15,0.0,64.6032,64.6032,64.6032,64.6032,0.0
2017-05-04 13:05:00,73.17,73.17,73.16,73.17,423.0,64.6209,64.6209,64.612,64.6209,423.0
2017-05-04 13:10:00,73.17,73.17,73.16,73.17,2181.0,64.6209,64.6209,64.612,64.6209,2181.0
2017-05-04 13:15:00,73.14,73.15,73.13,73.13,2609.0,64.5944,64.6032,64.5855,64.5855,2609.0
2017-05-04 13:20:00,73.13,73.13,73.13,73.13,0.0,64.5855,64.5855,64.5855,64.5855,0.0
2017-05-04 13:25:00,73.13,73.13,73.13,73.13,0.0,64.5855,64.5855,64.5855,64.5855,0.0
2017-05-04 13:30:00,73.13,73.13,73.13,73.13,0.0,64.5855,64.5855,64.5855,64.5855,0.0
2017-05-04 13:35:00,73.13,73.13,73.13,73.13,0.0,64.5855,64.5855,64.5855,64.5855,0.0
2017-05-04 13:40:00,73.12,73.12,73.11,73.12,217.0,64.5767,64.5767,64.5679,64.5767,217.0
2017-05-04 13:45:00,73.14,73.14,73.13,73.13,200.0,64.5944,64.5944,64.5855,64.5855,200.0
2017-05-04 13:50:00,73.13,73.14,73.13,73.13,253.0,64.5855,64.5944,64.5855,64.5855,253.0
2017-05-04 13:55:00,73.14,73.16,73.14,73.16,6011.0,64.5944,64.612,64.5944,64.612,6011.0
2017-05-04 14:00:00,73.16,73.16,73.16,73.16,0.0,64.612,64.612,64.612,64.612,0.0
2017-05-04 14:05:00,73.16,73.16,73.16,73.16,0.0,64.612,64.612,64.612,64.612,0.0
2017-05-04 14:10:00,73.18,73.19,73.18,73.18,824.0,64.6297,64.6385,64.6297,64.6297,824.0
2017-05-04 14:15:00,73.2,73.22,73.15,73.15,2877.0,64.6474,64.665,64.6032,64.6032,2877.0
2017-05-04 14:20:00,73.15,73.15,73.13,73.15,438.0,64.6032,64.6032,64.5855,64.6032,438.0
2017-05-04 14:25:00,73.14,73.18,73.14,73.18,1482.0,64.5944,64.6297,64.5944,64.6297,1482.0
2017-05-04 14:30:00,73.19,73.2,73.19,73.2,500.0,64.6385,64.6474,64.6385,64.6474,500.0
2017-05-04 14:35:00,73.17,73.21,73.16,73.2,1327.0,64.6209,64.6562,64.612,64.6474,1327.0
2017-05-04 14:40:00,73.23,73.23,73.21,73.21,200.0,64.6739,64.6739,64.6562,64.6562,200.0
2017-05-04 14:45:00,73.22,73.23,73.22,73.22,1516.0,64.665,64.6739,64.665,64.665,1516.0
2017-05-04 14:50:00,73.23,73.23,73.19,73.19,1215.0,64.6739,64.6739,64.6385,64.6385,1215.0
2017-05-04 14:55:00,73.19,73.19,73.19,73.19,0.0,64.6385,64.6385,64.6385,64.6385,0.0
2017-05-04 15:00:00,73.18,73.18,73.17,73.17,1000.0,64.6297,64.6297,64.6209,64.6209,1000.0
2017-05-04 15:05:00,73.17,73.17,73.16,73.17,1706.0,64.6209,64.6209,64.612,64.6209,1706.0
2017-05-04 15:10:00,73.17,73.17,73.17,73.17,300.0,64.6209,64.6209,64.6209,64.6209,300.0
2017-05-04 15:15:00,73.17,73.17,73.17,73.17,0.0,64.6209,64.6209,64.6209,64.6209,0.0
2017-05-04 15:20:00,73.2,73.2,73.19,73.19,535.0,64.6474,64.6474,64.6385,64.6385,535.0
2017-05-04 15:25:00,73.19,73.19,73.18,73.19,1980.0,64.6385,64.6385,64.6297,64.6385,1980.0
2017-05-04 15:30:00,73.19,73.19,73.19,73.19,0.0,64.6385,64.6385,64.6385,64.6385,0.0
2017-05-04 15:35:00,73.2,73.21,73.19,73.2,1133.0,64.6474,64.6562,64.6385,64.6474,1133.0
2017-05-04 15:40:00,73.22,73.22,73.21,73.22,1091.0,64.665,64.665,64.6562,64.665,1091.0
2017-05-04 15:45:00,73.23,73.24,73.23,73.24,1132.0,64.6739,64.6827,64.6739,64.6827,1132.0
2017-05-04 15:50:00,73.23,73.28,73.23,73.26,1115.0,64.6739,64.718,64.6739,64.7004,1115.0
2017-05-04 15:55:00,73.26,73.27,73.25,73.25,4036.0,64.7004,64.7092,64.6915,64.6915,4036.0
2017-05-05 09:30:00,73.32,73.32,73.32,73.32,2016.0,64.7533,64.7533,64.7533,64.7533,2016.0
2017-05-05 09:35:00,73.32,73.36,73.31,73.36,881.0,64.7533,64.7887,64.7445,64.7887,881.0
2017-05-05 09:40:00,73.31,73.36,73.3,73.32,957.0,64.7445,64.7887,64.7357,64.7533,957.0
2017-05-05 09:45:00,73.31,73.31,73.3,73.31,828.0,64.7445,64.7445,64.7357,64.7445,828.0
2017-05-05 09:50:00,73.36,73.36,73.36,73.36,922.0,64.7887,64.7887,64.7887,64.7887,922.0
2017-05-05 09:55:00,73.34,73.34,73.3,73.33,2113.0,64.771,64.771,64.7357,64.7622,2113.0
2017-05-05 10:00:00,73.31,73.33,73.31,73.33,763.0,64.7445,64.7622,64.7445,64.7622,763.0
2017-05-05 10:05:00,73.35,73.36,73.35,73.35,125.0,64.7798,64.7887,64.7798,64.7798,125.0
2017-05-05 10:10:00,73.36,73.39,73.35,73.38,2330.0,64.7887,64.8152,64.7798,64.8063,2330.0
2017-05-05 10:15:00,73.36,73.37,73.35,73.36,2450.0,64.7887,64.7975,64.7798,64.7887,2450.0
2017-05-05 10:20:00,73.34,73.36,73.33,73.33,2649.0,64.771,64.7887,64.7622,64.7622,2649.0
2017-05-05 10:25:00,73.29,73.32,73.29,73.32,200.0,64.7269,64.7533,64.7269,64.7533,200.0
2017-05-05 10:30:00,73.31,73.31,73.3,73.3,200.0,64.7445,64.7445,64.7357,64.7357,200.0
2017-05-05 10:35:00,73.3,73.3,73.3,73.3,0.0,64.7357,64.7357,64.7357,64.7357,0.0
2017-05-05 10:40:00,73.3,73.3,73.3,73.3,0.0,64.7357,64.7357,64.7357,64.7357,0.0
2017-05-05 10:45:00,73.31,73.34,73.31,73.33,620.0,64.7445,64.771,64.7445,64.7622,620.0
2017-05-05 10:50:00,73.33,73.34,73.31,73.31,470.0,64.7622,64.771,64.7445,64.7445,470.0
2017-05-05 10:55:00,73.32,73.34,73.31,73.34,1300.0,64.7533,64.771,64.7445,64.771,1300.0
2017-05-05 11:00:00,73.34,73.34,73.34,73.34,246.0,64.771,64.771,64.771,64.771,246.0
2017-05-05 11:05:00,73.31,73.31,73.31,73.31,100.0,64.7445,64.7445,64.7445,64.7445,100.0
2017-05-05 11:10:00,73.32,73.33,73.32,73.32,1100.0,64.7533,64.7622,64.7533,64.7533,1100.0
2017-05-05 11:15:00,73.35,73.35,73.34,73.35,230.0,64.7798,64.7798,64.771,64.7798,230.0
2017-05-05 11:20:00,73.36,73.36,73.32,73.34,1477.0,64.7887,64.7887,64.7533,64.771,1477.0
2017-05-05 11:25:00,73.29,73.29,73.29,73.29,500.0,64.7269,64.7269,64.7269,64.7269,500.0
2017-05-05 11:30:00,73.3,73.3,73.3,73.3,394.0,64.7357,64.7357,64.7357,64.7357,394.0
2017-05-05 11:35:00,73.32,73.33,73.31,73.33,1656.0,64.7533,64.7622,64.7445,64.7622,1656.0
2017-05-05 11:40:00,73.33,73.33,73.32,73.33,460.0,64.7622,64.7622,64.7533,64.7622,460.0
2017-05-05 11:45:00,73.34,73.34,73.34,73.34,100.0,64.771,64.771,64.771,64.771,100.0
2017-05-05 11:50:00,73.35,73.35,73.35,73.35,550.0,64.7798,64.7798,64.7798,64.7798,550.0
2017-05-05 11:55:00,73.36,73.37,73.35,73.36,1804.0,64.7887,64.7975,64.7798,64.7887,1804.0
2017-05-05 12:00:00,73.37,73.37,73.37,73.37,100.0,64.7975,64.7975,64.7975,64.7975,100.0
2017-05-05 12:05:00,73.37,73.38,73.37,73.37,238.0,64.7975,64.8063,64.7975,64.7975,238.0
2017-05-05 12:10:00,73.37,73.37,73.36,73.36,2385.0,64.7975,64.7975,64.7887,64.7887,2385.0
2017-05-05 12:15:00,73.36,73.36,73.35,73.36,351.0,64.7887,64.7887,64.7798,64.7887,351.0
2017-05-05 12:20:00,73.34,73.34,73.33,73.33,1442.0,64.771,64.771,64.7622,64.7622,1442.0
2017-05-05 12:25:00,73.33,73.34,73.33,73.33,107.0,64.7622,64.771,64.7622,64.7622,107.0
2017-05-05 12:30:00,73.31,73.32,73.31,73.31,300.0,64.7445,64.7533,64.7445,64.7445,300.0
2017-05-05 12:35:00,73.3,73.32,73.3,73.31,349.0,64.7357,64.7533,64.7357,64.7445,349.0
2017-05-05 12:40:00,73.33,73.34,73.32,73.34,440.0,64.7622,64.771,64.7533,64.771,440.0
2017-05-05 12:45:00,73.33,73.34,73.33,73.34,1300.0,64.7622,64.771,64.7622,64.771,1300.0
2017-05-05 12:50:00,73.35,73.35,73.34,73.34,844.0,64.7798,64.7798,64.771,64.771,844.0
2017-05-05 12:55:00,73.33,73.33,73.32,73.33,229.0,64.7622,64.7622,64.7533,64.7622,229.0
2017-05-05 13:00:00,73.34,73.35,73.33,73.35,2695.0,64.771,64.7798,64.7622,64.7798,2695.0
2017-05-05 13:05:00,73.34,73.34,73.32,73.32,6331.0,64.771,64.771,64.7533,64.7533,6331.0
2017-05-05 13:10:00,73.33,73.34,73.31,73.32,5250.0,64.7622,64.771,64.7445,64.7533,5250.0
2017-05-05 13:15:00,73.32,73.33,73.31,73.33,5100.0,64.7533,64.7622,64.7445,64.7622,5100.0
2017-05-05 13:20:00,73.32,73.33,73.32,73.33,4400.0,64.7533,64.7622,64.7533,64.7622,4400.0
2017-05-05 13:25:00,73.33,73.34,73.33,73.34,4600.0,64.7622,64.771,64.7622,64.771,4600.0
2017-05-05 13:30:00,73.33,73.33,73.33,73.33,3600.0,64.7622,64.7622,64.7622,64.7622,3600.0
2017-05-05 13:35:00,73.33,73.34,73.33,73.33,6025.0,64.7622,64.771,64.7622,64.7622,6025.0
2017-05-05 13:40:00,73.34,73.35,73.33,73.34,4493.0,64.771,64.7798,64.7622,64.771,4493.0
2017-05-05 13:45:00,73.34,73.36,73.34,73.35,4212.0,64.771,64.7887,64.771,64.7798,4212.0
2017-05-05 13:50:00,73.35,73.37,73.35,73.36,4100.0,64.7798,64.7975,64.7798,64.7887,4100.0
2017-05-05 13:55:00,73.37,73.39,73.36,73.38,18433.0,64.7975,64.8152,64.7887,64.8063,18433.0
2017-05-05 14:00:00,73.38,73.4,73.38,73.4,5782.0,64.8063,64.824,64.8063,64.824,5782.0
2017-05-05 14:05:00,73.43,73.43,73.39,73.4,2388.0,64.8505,64.8505,64.8152,64.824,2388.0
2017-05-05 14:10:00,73.39,73.4,73.37,73.38,3200.0,64.8152,64.824,64.7975,64.8063,3200.0
2017-05-05 14:15:00,73.38,73.4,73.38,73.38,3593.0,64.8063,64.824,64.8063,64.8063,3593.0
2017-05-05 14:20:00,73.37,73.4,73.37,73.39,6009.0,64.7975,64.824,64.7975,64.8152,6009.0
2017-05-05 14:25:00,73.4,73.4,73.37,73.37,2950.0,64.824,64.824,64.7975,64.7975,2950.0
2017-05-05 14:30:00,73.37,73.37,73.37,73.37,0.0,64.7975,64.7975,64.7975,64.7975,0.0
2017-05-05 14:35:00,73.38,73.39,73.37,73.38,1897.0,64.8063,64.8152,64.7975,64.8063,1897.0
2017-05-05 14:40:00,73.39,73.39,73.38,73.39,200.0,64.8152,64.8152,64.8063,64.8152,200.0
2017-05-05 14:45:00,73.4,73.43,73.4,73.42,2105.0,64.824,64.8505,64.824,64.8417,2105.0
2017-05-05 14:50:00,73.43,73.44,73.43,73.43,592.0,64.8505,64.8593,64.8505,64.8505,592.0
2017-05-05 14:55:00,73.43,73.43,73.43,73.43,0.0,64.8505,64.8505,64.8505,64.8505,0.0
2017-05-05 15:00:00,73.38,73.39,73.38,73.38,136.0,64.8063,64.8152,64.8063,64.8063,136.0
2017-05-05 15:05:00,73.44,73.45,73.44,73.44,210.0,64.8593,64.8682,64.8593,64.8593,210.0
2017-05-05 15:10:00,73.46,73.46,73.42,73.44,3990.0,64.877,64.877,64.8417,64.8593,3990.0
2017-05-05 15:15:00,73.44,73.45,73.41,73.43,2409.0,64.8593,64.8682,64.8328,64.8505,2409.0
2017-05-05 15:20:00,73.43,73.43,73.42,73.43,410.0,64.8505,64.8505,64.8417,64.8505,410.0
2017-05-05 15:25:00,73.43,73.44,73.42,73.42,1046.0,64.8505,64.8593,64.8417,64.8417,1046.0
2017-05-05 15:30:00,73.44,73.45,73.44,73.44,223.0,64.8593,64.8682,64.8593,64.8593,223.0
2017-05-05 15:35:00,73.45,73.45,73.45,73.45,300.0,64.8682,64.8682,64.8682,64.8682,300.0
2017-05-05 15:40:00,73.46,73.47,73.45,73.45,790.0,64.877,64.8858,64.8682,64.8682,790.0
2017-05-05 15:45:00,73.45,73.49,73.45,73.49,528.0,64.8682,64.9035,64.8682,64.9035,528.0
2017-05-05 15:50:00,73.51,73.51,73.5,73.51,700.0,64.9211,64.9211,64.9123,64.9211,700.0
2017-05-05 15:55:00,73.51,73.54,73.51,73.52,1820.0,64.9211,64.9476,64.9211,64.93,1820.0
2017-05-08 09:30:00,73.55,73.58,73.55,73.57,1780.0,64.9565,64.983,64.9565,64.9741,1780.0
2017-05-08 09:35:00,73.55,73.56,73.45,73.45,973.0,64.9565,64.9653,64.8682,64.8682,973.0
2017-05-08 09:40:00,73.44,73.44,73.44,73.44,100.0,64.8593,64.8593,64.8593,64.8593,100.0
2017-05-08 09:45:00,73.46,73.47,73.46,73.46,174.0,64.877,64.8858,64.877,64.877,174.0
2017-05-08 09:50:00,73.46,73.46,73.46,73.46,0.0,64.877,64.877,64.877,64.877,0.0
2017-05-08 09:55:00,73.46,73.46,73.46,73.46,0.0,64.877,64.877,64.877,64.877,0.0
2017-05-08 10:00:00,73.4,73.43,73.4,73.43,1000.0,64.824,64.8505,64.824,64.8505,1000.0
2017-05-08 10:05:00,73.44,73.44,73.43,73.43,400.0,64.8593,64.8593,64.8505,64.8505,400.0
2017-05-08 10:10:00,73.42,73.43,73.42,73.42,180.0,64.8417,64.8505,64.8417,64.8417,180.0
2017-05-08 10:15:00,73.4,73.41,73.4,73.41,400.0,64.824,64.8328,64.824,64.8328,400.0
2017-05-08 10:20:00,73.4,73.41,73.39,73.39,836.0,64.824,64.8328,64.8152,64.8152,836.0
2017-05-08 10:25:00,73.41,73.41,73.39,73.41,3266.0,64.8328,64.8328,64.8152,64.8328,3266.0
2017-05-08 10:30:00,73.39,73.39,73.39,73.39,100.0,64.8152,64.8152,64.8152,64.8152,100.0
2017-05-08 10:35:00,73.39,73.39,73.39,73.39,0.0,64.8152,64.8152,64.8152,64.8152,0.0
2017-05-08 10:40:00,73.44,73.44,73.43,73.44,2494.0,64.8593,64.8593,64.8505,64.8593,2494.0
2017-05-08 10:45:00,73.44,73.44,73.44,73.44,0.0,64.8593,64.8593,64.8593,64.8593,0.0
2017-05-08 10:50:00,73.44,73.44,73.39,73.39,550.0,64.8593,64.8593,64.8152,64.8152,550.0
2017-05-08 10:55:00,73.39,73.4,73.39,73.4,463.0,64.8152,64.824,64.8152,64.824,463.0
2017-05-08 11:00:00,73.4,73.4,73.4,73.4,0.0,64.824,64.824,64.824,64.824,0.0
2017-05-08 11:05:00,73.42,73.43,73.41,73.43,991.0,64.8417,64.8505,64.8328,64.8505,991.0
2017-05-08 11:10:00,73.39,73.41,73.39,73.4,520.0,64.8152,64.8328,64.8152,64.824,520.0
2017-05-08 11:15:00,73.39,73.39,73.39,73.39,200.0,64.8152,64.8152,64.8152,64.8152,200.0
2017-05-08 11:20:00,73.39,73.39,73.39,73.39,0.0,64.8152,64.8152,64.8152,64.8152,0.0
2017-05-08 11:25:00,73.35,73.36,73.35,73.35,150.0,64.7798,64.7887,64.7798,64.7798,150.0
2017-05-08 11:30:00,73.42,73.42,73.41,73.42,119.0,64.8417,64.8417,64.8328,64.8417,119.0
2017-05-08 11:35:00,73.41,73.44,73.4,73.43,4880.0,64.8328,64.8593,64.824,64.8505,4880.0
2017-05-08 11:40:00,73.45,73.46,73.45,73.46,819.0,64.8682,64.877,64.8682,64.877,819.0
2017-05-08 11:45:00,73.46,73.46,73.46,73.46,0.0,64.877,64.877,64.877,64.877,0.0
2017-05-08 11:50:00,73.44,73.44,73.42,73.42,300.0,64.8593,64.8593,64.8417,64.8417,300.0
2017-05-08 11:55:00,73.41,73.42,73.41,73.41,200.0,64.8328,64.8417,64.8328,64.8328,200.0
2017-05-08 12:00:00,73.45,73.45,73.45,73.45,100.0,64.8682,64.8682,64.8682,64.8682,100.0
2017-05-08 12:05:00,73.44,73.45,73.43,73.43,1827.0,64.8593,64.8682,64.8505,64.8505,1827.0
2017-05-08 12:10:00,73.44,73.44,73.43,73.44,247.0,64.8593,64.8593,64.8505,64.8593,247.0
2017-05-08 12:15:00,73.43,73.44,73.42,73.44,1360.0,64.8505,64.8593,64.8417,64.8593,1360.0
2017-05-08 12:20:00,73.45,73.45,73.45,73.45,100.0,64.8682,64.8682,64.8682,64.8682,100.0
2017-05-08 12:25:00,73.46,73.46,73.45,73.46,844.0,64.877,64.877,64.8682,64.877,844.0
2017-05-08 12:30:00,73.45,73.45,73.45,73.45,100.0,64.8682,64.8682,64.8682,64.8682,100.0
2017-05-08 12:35:00,73.49,73.5,73.49,73.49,152.0,64.9035,64.9123,64.9035,64.9035,152.0
2017-05-08 12:40:00,73.48,73.51,73.48,73.51,1750.0,64.8947,64.9211,64.8947,64.9211,1750.0
2017-05-08 12:45:00,73.52,73.52,73.51,73.52,156.0,64.93,64.93,64.9211,64.93,156.0
2017-05-08 12:50:00,73.52,73.52,73.52,73.52,900.0,64.93,64.93,64.93,64.93,900.0
2017-05-08 12:55:00,73.52,73.52,73.52,73.52,0.0,64.93,64.93,64.93,64.93,0.0
2017-05-08 13:00:00,73.52,73.52,73.52,73.52,0.0,64.93,64.93,64.93,64.93,0.0
2017-05-08 13:05:00,73.49,73.51,73.49,73.5,528.0,64.9035,64.9211,64.9035,64.9123,528.0
2017-05-08 13:10:00,73.5,73.5,73.5,73.5,0.0,64.9123,64.9123,64.9123,64.9123,0.0
2017-05-08 13:15:00,73.5,73.52,73.49,73.52,1309.0,64.9123,64.93,64.9035,64.93,1309.0
2017-05-08 13:20:00,73.5,73.51,73.5,73.5,239.0,64.9123,64.9211,64.9123,64.9123,239.0
2017-05-08 13:25:00,73.51,73.51,73.51,73.51,746.0,64.9211,64.9211,64.9211,64.9211,746.0
2017-05-08 13:30:00,73.5,73.51,73.49,73.5,705.0,64.9123,64.9211,64.9035,64.9123,705.0
2017-05-08 13:35:00,73.51,73.51,73.51,73.51,100.0,64.9211,64.9211,64.9211,64.9211,100.0
2017-05-08 13:40:00,73.51,73.51,73.51,73.51,0.0,64.9211,64.9211,64.9211,64.9211,0.0
2017-05-08 13:45:00,73.52,73.52,73.51,73.52,340.0,64.93,64.93,64.9211,64.93,340.0
2017-05-08 13:50:00,73.52,73.52,73.51,73.52,109.0,64.93,64.93,64.9211,64.93,109.0
2017-05-08 13:55:00,73.52,73.53,73.52,73.53,11600.0,64.93,64.9388,64.93,64.9388,11600.0
2017-05-08 14:00:00,73.51,73.52,73.51,73.51,510.0,64.9211,64.93,64.9211,64.9211,510.0
2017-05-08 14:05:00,73.5,73.51,73.49,73.49,712.0,64.9123,64.9211,64.9035,64.9035,712.0
2017-05-08 14:10:00,73.49,73.49,73.47,73.48,422.0,64.9035,64.9035,64.8858,64.8947,422.0
2017-05-08 14:15:00,73.47,73.47,73.46,73.46,450.0,64.8858,64.8858,64.877,64.877,450.0
2017-05-08 14:20:00,73.47,73.48,73.46,73.47,542.0,64.8858,64.8947,64.877,64.8858,542.0
2017-05-08 14:25:00,73.47,73.48,73.45,73.45,701.0,64.8858,64.8947,64.8682,64.8682,701.0
2017-05-08 14:30:00,73.45,73.45,73.45,73.45,0.0,64.8682,64.8682,64.8682,64.8682,0.0
2017-05-08 14:35:00,73.47,73.47,73.46,73.47,115.0,64.8858,64.8858,64.877,64.8858,115.0
2017-05-08 14:40:00,73.45,73.46,73.45,73.45,310.0,64.8682,64.877,64.8682,64.8682,310.0
2017-05-08 14:45:00,73.45,73.47,73.45,73.46,4581.0,64.8682,64.8858,64.8682,64.877,4581.0
2017-05-08 14:50:00,73.47,73.47,73.46,73.47,270.0,64.8858,64.8858,64.877,64.8858,270.0
2017-05-08 14:55:00,73.47,73.47,73.46,73.47,399.0,64.8858,64.8858,64.877,64.8858,399.0
2017-05-08 15:00:00,73.48,73.48,73.46,73.46,223.0,64.8947,64.8947,64.877,64.877,223.0
2017-05-08 15:05:00,73.47,73.47,73.46,73.47,265.0,64.8858,64.8858,64.877,64.8858,265.0
2017-05-08 15:10:00,73.48,73.49,73.47,73.48,1203.0,64.8947,64.9035,64.8858,64.8947,1203.0
2017-05-08 15:15:00,73.48,73.48,73.48,73.48,0.0,64.8947,64.8947,64.8947,64.8947,0.0
2017-05-08 15:20:00,73.48,73.48,73.48,73.48,0.0,64.8947,64.8947,64.8947,64.8947,0.0
2017-05-08 15:25:00,73.47,73.48,73.47,73.48,601.0,64.8858,64.8947,64.8858,64.8947,601.0
2017-05-08 15:30:00,73.47,73.48,73.46,73.48,510.0,64.8858,64.8947,64.877,64.8947,510.0
2017-05-08 15:35:00,73.47,73.47,73.43,73.43,312.0,64.8858,64.8858,64.8505,64.8505,312.0
2017-05-08 15:40:00,73.43,73.44,73.43,73.44,300.0,64.8505,64.8593,64.8505,64.8593,300.0
2017-05-08 15:45:00,73.42,73.42,73.41,73.41,500.0,64.8417,64.8417,64.8328,64.8328,500.0
2017-05-08 15:50:00,73.42,73.47,73.42,73.47,502.0,64.8417,64.8858,64.8417,64.8858,502.0
2017-05-08 15:55:00,73.47,73.49,73.47,73.47,2921.0,64.8858,64.9035,64.8858,64.8858,2921.0
2017-05-09 09:30:00,73.54,73.6,73.54,73.59,3372.0,64.9476,65.0006,64.9476,64.9918,3372.0
2017-05-09 09:35:00,73.59,73.59,73.59,73.59,0.0,64.9918,64.9918,64.9918,64.9918,0.0
2017-05-09 09:40:00,73.59,73.59,73.59,73.59,0.0,64.9918,64.9918,64.9918,64.9918,0.0
2017-05-09 09:45:00,73.56,73.56,73.52,73.52,638.0,64.9653,64.9653,64.93,64.93,638.0
2017-05-09 09:50:00,73.53,73.56,73.53,73.56,463.0,64.9388,64.9653,64.9388,64.9653,463.0
2017-05-09 09:55:00,73.56,73.56,73.56,73.56,0.0,64.9653,64.9653,64.9653,64.9653,0.0
2017-05-09 10:00:00,73.59,73.6,73.59,73.6,365.0,64.9918,65.0006,64.9918,65.0006,365.0
2017-05-09 10:05:00,73.58,73.58,73.57,73.57,221.0,64.983,64.983,64.9741,64.9741,221.0
2017-05-09 10:10:00,73.6,73.6,73.6,73.6,400.0,65.0006,65.0006,65.0006,65.0006,400.0
2017-05-09 10:15:00,73.61,73.61,73.61,73.61,200.0,65.0095,65.0095,65.0095,65.0095,200.0
2017-05-09 10:20:00,73.62,73.62,73.6,73.6,696.0,65.0183,65.0183,65.0006,65.0006,696.0
2017-05-09 10:25:00,73.61,73.61,73.59,73.6,200.0,65.0095,65.0095,64.9918,65.0006,200.0
2017-05-09 10:30:00,73.59,73.6,73.59,73.59,365.0,64.9918,65.0006,64.9918,64.9918,365.0
2017-05-09 10:35:00,73.59,73.59,73.59,73.59,0.0,64.9918,64.9918,64.9918,64.9918,0.0
2017-05-09 10:40:00,73.59,73.59,73.59,73.59,0.0,64.9918,64.9918,64.9918,64.9918,0.0
2017-05-09 10:45:00,73.57,73.59,73.57,73.58,949.0,64.9741,64.9918,64.9741,64.983,949.0
2017-05-09 10:50:00,73.58,73.58,73.58,73.58,0.0,64.983,64.983,64.983,64.983,0.0
2017-05-09 10:55:00,73.57,73.57,73.56,73.56,1426.0,64.9741,64.9741,64.9653,64.9653,1426.0
2017-05-09 11:00:00,73.56,73.56,73.56,73.56,0.0,64.9653,64.9653,64.9653,64.9653,0.0
2017-05-09 11:05:00,73.58,73.59,73.58,73.59,476.0,64.983,64.9918,64.983,64.9918,476.0
2017-05-09 11:10:00,73.58,73.58,73.56,73.56,300.0,64.983,64.983,64.9653,64.9653,300.0
2017-05-09 11:15:00,73.56,73.57,73.56,73.56,315.0,64.9653,64.9741,64.9653,64.9653,315.0
2017-05-09 11:20:00,73.53,73.53,73.53,73.53,170.0,64.9388,64.9388,64.9388,64.9388,170.0
2017-05-09 11:25:00,73.56,73.56,73.55,73.56,380.0,64.9653,64.9653,64.9565,64.9653,380.0
2017-05-09 11:30:00,73.56,73.57,73.56,73.56,115.0,64.9653,64.9741,64.9653,64.9653,115.0
2017-05-09 11:35:00,73.55,73.56,73.54,73.55,913.0,64.9565,64.9653,64.9476,64.9565,913.0
2017-05-09 11:40:00,73.55,73.55,73.55,73.55,0.0,64.9565,64.9565,64.9565,64.9565,0.0
2017-05-09 11:45:00,73.54,73.54,73.54,73.54,148.0,64.9476,64.9476,64.9476,64.9476,148.0
2017-05-09 11:50:00,73.57,73.57,73.57,73.57,100.0,64.9741,64.9741,64.9741,64.9741,100.0
2017-05-09 11:55:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-05-09 12:00:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-05-09 12:05:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-05-09 12:10:00,73.58,73.59,73.58,73.59,104817.0,64.983,64.9918,64.983,64.9918,104817.0
2017-05-09 12:15:00,73.58,73.58,73.57,73.57,793.0,64.983,64.983,64.9741,64.9741,793.0
2017-05-09 12:20:00,73.54,73.56,73.54,73.56,1744.0,64.9476,64.9653,64.9476,64.9653,1744.0
2017-05-09 12:25:00,73.56,73.56,73.55,73.56,2388.0,64.9653,64.9653,64.9565,64.9653,2388.0
2017-05-09 12:30:00,73.54,73.55,73.54,73.55,355.0,64.9476,64.9565,64.9476,64.9565,355.0
2017-05-09 12:35:00,73.54,73.54,73.54,73.54,100.0,64.9476,64.9476,64.9476,64.9476,100.0
2017-05-09 12:40:00,73.55,73.56,73.55,73.55,460.0,64.9565,64.9653,64.9565,64.9565,460.0
2017-05-09 12:45:00,73.56,73.56,73.56,73.56,698.0,64.9653,64.9653,64.9653,64.9653,698.0
2017-05-09 12:50:00,73.55,73.55,73.54,73.54,421.0,64.9565,64.9565,64.9476,64.9476,421.0
2017-05-09 12:55:00,73.54,73.54,73.54,73.54,0.0,64.9476,64.9476,64.9476,64.9476,0.0
2017-05-09 13:00:00,73.54,73.54,73.53,73.54,304.0,64.9476,64.9476,64.9388,64.9476,304.0
2017-05-09 13:05:00,73.54,73.54,73.54,73.54,100.0,64.9476,64.9476,64.9476,64.9476,100.0
2017-05-09 13:10:00,73.55,73.55,73.54,73.55,125.0,64.9565,64.9565,64.9476,64.9565,125.0
2017-05-09 13:15:00,73.54,73.54,73.53,73.53,665.0,64.9476,64.9476,64.9388,64.9388,665.0
2017-05-09 13:20:00,73.54,73.54,73.52,73.53,411.0,64.9476,64.9476,64.93,64.9388,411.0
2017-05-09 13:25:00,73.52,73.52,73.52,73.52,200.0,64.93,64.93,64.93,64.93,200.0
2017-05-09 13:30:00,73.47,73.48,73.47,73.48,751.0,64.8858,64.8947,64.8858,64.8947,751.0
2017-05-09 13:35:00,73.48,73.48,73.47,73.47,228.0,64.8947,64.8947,64.8858,64.8858,228.0
2017-05-09 13:40:00,73.48,73.49,73.48,73.48,110.0,64.8947,64.9035,64.8947,64.8947,110.0
2017-05-09 13:45:00,73.5,73.5,73.49,73.49,550.0,64.9123,64.9123,64.9035,64.9035,550.0
2017-05-09 13:50:00,73.5,73.51,73.5,73.5,1822.0,64.9123,64.9211,64.9123,64.9123,1822.0
2017-05-09 13:55:00,73.51,73.51,73.5,73.51,1840.0,64.9211,64.9211,64.9123,64.9211,1840.0
2017-05-09 14:00:00,73.52,73.52,73.51,73.51,900.0,64.93,64.93,64.9211,64.9211,900.0
2017-05-09 14:05:00,73.48,73.5,73.48,73.5,1110.0,64.8947,64.9123,64.8947,64.9123,1110.0
2017-05-09 14:10:00,73.5,73.5,73.49,73.5,1679.0,64.9123,64.9123,64.9035,64.9123,1679.0
2017-05-09 14:15:00,73.49,73.49,73.48,73.49,900.0,64.9035,64.9035,64.8947,64.9035,900.0
2017-05-09 14:20:00,73.48,73.49,73.48,73.48,998.0,64.8947,64.9035,64.8947,64.8947,998.0
2017-05-09 14:25:00,73.48,73.49,73.48,73.49,952.0,64.8947,64.9035,64.8947,64.9035,952.0
2017-05-09 14:30:00,73.49,73.5,73.48,73.49,2200.0,64.9035,64.9123,64.8947,64.9035,2200.0
2017-05-09 14:35:00,73.5,73.5,73.49,73.5,395.0,64.9123,64.9123,64.9035,64.9123,395.0
2017-05-09 14:40:00,73.5,73.5,73.49,73.5,308.0,64.9123,64.9123,64.9035,64.9123,308.0
2017-05-09 14:45:00,73.51,73.52,73.51,73.51,382.0,64.9211,64.93,64.9211,64.9211,382.0
2017-05-09 14:50:00,73.52,73.53,73.52,73.52,765.0,64.93,64.9388,64.93,64.93,765.0
2017-05-09 14:55:00,73.52,73.52,73.52,73.52,0.0,64.93,64.93,64.93,64.93,0.0
2017-05-09 15:00:00,73.52,73.52,73.52,73.52,0.0,64.93,64.93,64.93,64.93,0.0
2017-05-09 15:05:00,73.54,73.54,73.53,73.54,100.0,64.9476,64.9476,64.9388,64.9476,100.0
2017-05-09 15:10:00,73.54,73.54,73.52,73.53,342.0,64.9476,64.9476,64.93,64.9388,342.0
2017-05-09 15:15:00,73.55,73.55,73.52,73.52,294.0,64.9565,64.9565,64.93,64.93,294.0
2017-05-09 15:20:00,73.52,73.52,73.52,73.52,0.0,64.93,64.93,64.93,64.93,0.0
2017-05-09 15:25:00,73.53,73.53,73.52,73.52,200.0,64.9388,64.9388,64.93,64.93,200.0
2017-05-09 15:30:00,73.46,73.47,73.46,73.46,300.0,64.877,64.8858,64.877,64.877,300.0
2017-05-09 15:35:00,73.47,73.47,73.39,73.4,2624.0,64.8858,64.8858,64.8152,64.824,2624.0
2017-05-09 15:40:00,73.4,73.42,73.38,73.39,902.0,64.824,64.8417,64.8063,64.8152,902.0
2017-05-09 15:45:00,73.42,73.44,73.41,73.43,966.0,64.8417,64.8593,64.8328,64.8505,966.0
2017-05-09 15:50:00,73.45,73.46,73.44,73.46,350.0,64.8682,64.877,64.8593,64.877,350.0
2017-05-09 15:55:00,73.48,73.49,73.47,73.48,1838.0,64.8947,64.9035,64.8858,64.8947,1838.0
2017-05-10 09:30:00,73.43,73.43,73.36,73.36,380.0,64.8505,64.8505,64.7887,64.7887,380.0
2017-05-10 09:35:00,73.39,73.4,73.39,73.4,317.0,64.8152,64.824,64.8152,64.824,317.0
2017-05-10 09:40:00,73.4,73.4,73.4,73.4,0.0,64.824,64.824,64.824,64.824,0.0
2017-05-10 09:45:00,73.4,73.4,73.4,73.4,0.0,64.824,64.824,64.824,64.824,0.0
2017-05-10 09:50:00,73.4,73.4,73.4,73.4,0.0,64.824,64.824,64.824,64.824,0.0
2017-05-10 09:55:00,73.4,73.4,73.4,73.4,0.0,64.824,64.824,64.824,64.824,0.0
2017-05-10 10:00:00,73.42,73.43,73.42,73.42,111.0,64.8417,64.8505,64.8417,64.8417,111.0
2017-05-10 10:05:00,73.44,73.44,73.43,73.44,150.0,64.8593,64.8593,64.8505,64.8593,150.0
2017-05-10 10:10:00,73.44,73.44,73.44,73.44,0.0,64.8593,64.8593,64.8593,64.8593,0.0
2017-05-10 10:15:00,73.43,73.43,73.43,73.43,100.0,64.8505,64.8505,64.8505,64.8505,100.0
2017-05-10 10:20:00,73.43,73.43,73.43,73.43,0.0,64.8505,64.8505,64.8505,64.8505,0.0
2017-05-10 10:25:00,73.37,73.38,73.37,73.37,350.0,64.7975,64.8063,64.7975,64.7975,350.0
2017-05-10 10:30:00,73.37,73.37,73.37,73.37,100.0,64.7975,64.7975,64.7975,64.7975,100.0
2017-05-10 10:35:00,73.39,73.4,73.39,73.4,474.0,64.8152,64.824,64.8152,64.824,474.0
2017-05-10 10:40:00,73.38,73.38,73.38,73.38,327.0,64.8063,64.8063,64.8063,64.8063,327.0
2017-05-10 10:45:00,73.38,73.38,73.38,73.38,0.0,64.8063,64.8063,64.8063,64.8063,0.0
2017-05-10 10:50:00,73.38,73.38,73.38,73.38,0.0,64.8063,64.8063,64.8063,64.8063,0.0
2017-05-10 10:55:00,73.41,73.42,73.41,73.41,641.0,64.8328,64.8417,64.8328,64.8328,641.0
2017-05-10 11:00:00,73.4,73.41,73.4,73.41,4260.0,64.824,64.8328,64.824,64.8328,4260.0
2017-05-10 11:05:00,73.46,73.46,73.46,73.46,100.0,64.877,64.877,64.877,64.877,100.0
2017-05-10 11:10:00,73.46,73.46,73.46,73.46,100.0,64.877,64.877,64.877,64.877,100.0
2017-05-10 11:15:00,73.46,73.46,73.46,73.46,0.0,64.877,64.877,64.877,64.877,0.0
2017-05-10 11:20:00,73.46,73.49,73.46,73.49,2211.0,64.877,64.9035,64.877,64.9035,2211.0
2017-05-10 11:25:00,73.51,73.51,73.51,73.51,200.0,64.9211,64.9211,64.9211,64.9211,200.0
2017-05-10 11:30:00,73.5,73.5,73.48,73.49,776.0,64.9123,64.9123,64.8947,64.9035,776.0
2017-05-10 11:35:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-05-10 11:40:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-05-10 11:45:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-05-10 11:50:00,73.48,73.49,73.48,73.48,685.0,64.8947,64.9035,64.8947,64.8947,685.0
2017-05-10 11:55:00,73.49,73.49,73.48,73.49,648.0,64.9035,64.9035,64.8947,64.9035,648.0
2017-05-10 12:00:00,73.48,73.5,73.48,73.5,397.0,64.8947,64.9123,64.8947,64.9123,397.0
2017-05-10 12:05:00,73.51,73.51,73.49,73.49,364.0,64.9211,64.9211,64.9035,64.9035,364.0
2017-05-10 12:10:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-05-10 12:15:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-05-10 12:20:00,73.5,73.5,73.48,73.48,1687.0,64.9123,64.9123,64.8947,64.8947,1687.0
2017-05-10 12:25:00,73.48,73.48,73.48,73.48,0.0,64.8947,64.8947,64.8947,64.8947,0.0
2017-05-10 12:30:00,73.49,73.51,73.49,73.51,5024.0,64.9035,64.9211,64.9035,64.9211,5024.0
2017-05-10 12:35:00,73.5,73.5,73.48,73.49,12223.0,64.9123,64.9123,64.8947,64.9035,12223.0
2017-05-10 12:40:00,73.5,73.5,73.5,73.5,258.0,64.9123,64.9123,64.9123,64.9123,258.0
2017-05-10 12:45:00,73.5,73.5,73.5,73.5,0.0,64.9123,64.9123,64.9123,64.9123,0.0
2017-05-10 12:50:00,73.5,73.52,73.5,73.51,1082.0,64.9123,64.93,64.9123,64.9211,1082.0
2017-05-10 12:55:00,73.51,73.52,73.51,73.51,753.0,64.9211,64.93,64.9211,64.9211,753.0
2017-05-10 13:00:00,73.51,73.51,73.51,73.51,0.0,64.9211,64.9211,64.9211,64.9211,0.0
2017-05-10 13:05:00,73.51,73.51,73.51,73.51,0.0,64.9211,64.9211,64.9211,64.9211,0.0
2017-05-10 13:10:00,73.49,73.5,73.49,73.49,1237.0,64.9035,64.9123,64.9035,64.9035,1237.0
2017-05-10 13:15:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-05-10 13:20:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-05-10 13:25:00,73.49,73.49,73.49,73.49,0.0,64.9035,64.9035,64.9035,64.9035,0.0
2017-05-10 13:30:00,73.51,73.52,73.51,73.51,770.0,64.9211,64.93,64.9211,64.9211,770.0
2017-05-10 13:35:00,73.52,73.52,73.5,73.51,690.0,64.93,64.93,64.9123,64.9211,690.0
2017-05-10 13:40:00,73.51,73.51,73.51,73.51,233.0,64.9211,64.9211,64.9211,64.9211,233.0
2017-05-10 13:45:00,73.52,73.52,73.52,73.52,150.0,64.93,64.93,64.93,64.93,150.0
2017-05-10 13:50:00,73.52,73.52,73.52,73.52,0.0,64.93,64.93,64.93,64.93,0.0
2017-05-10 13:55:00,73.52,73.52,73.5,73.51,1903.0,64.93,64.93,64.9123,64.9211,1903.0
2017-05-10 14:00:00,73.51,73.51,73.51,73.51,0.0,64.9211,64.9211,64.9211,64.9211,0.0
2017-05-10 14:05:00,73.48,73.48,73.48,73.48,1200.0,64.8947,64.8947,64.8947,64.8947,1200.0
2017-05-10 14:10:00,73.52,73.52,73.51,73.52,4909.0,64.93,64.93,64.9211,64.93,4909.0
2017-05-10 14:15:00,73.53,73.53,73.53,73.53,195.0,64.9388,64.9388,64.9388,64.9388,195.0
2017-05-10 14:20:00,73.46,73.46,73.46,73.46,100.0,64.877,64.877,64.877,64.877,100.0
2017-05-10 14:25:00,73.44,73.44,73.42,73.42,2313.0,64.8593,64.8593,64.8417,64.8417,2313.0
2017-05-10 14:30:00,73.48,73.48,73.47,73.48,200.0,64.8947,64.8947,64.8858,64.8947,200.0
2017-05-10 14:35:00,73.48,73.48,73.48,73.48,0.0,64.8947,64.8947,64.8947,64.8947,0.0
2017-05-10 14:40:00,73.49,73.49,73.47,73.48,736.0,64.9035,64.9035,64.8858,64.8947,736.0
2017-05-10 14:45:00,73.48,73.48,73.48,73.48,0.0,64.8947,64.8947,64.8947,64.8947,0.0
2017-05-10 14:50:00,73.48,73.48,73.47,73.48,475.0,64.8947,64.8947,64.8858,64.8947,475.0
2017-05-10 14:55:00,73.48,73.48,73.48,73.48,0.0,64.8947,64.8947,64.8947,64.8947,0.0
2017-05-10 15:00:00,73.48,73.49,73.47,73.48,1492.0,64.8947,64.9035,64.8858,64.8947,1492.0
2017-05-10 15:05:00,73.48,73.48,73.48,73.48,0.0,64.8947,64.8947,64.8947,64.8947,0.0
2017-05-10 15:10:00,73.48,73.49,73.48,73.48,539.0,64.8947,64.9035,64.8947,64.8947,539.0
2017-05-10 15:15:00,73.49,73.49,73.49,73.49,224.0,64.9035,64.9035,64.9035,64.9035,224.0
2017-05-10 15:20:00,73.47,73.47,73.46,73.46,207.0,64.8858,64.8858,64.877,64.877,207.0
2017-05-10 15:25:00,73.47,73.47,73.45,73.47,1725.0,64.8858,64.8858,64.8682,64.8858,1725.0
2017-05-10 15:30:00,73.45,73.46,73.44,73.46,4332.0,64.8682,64.877,64.8593,64.877,4332.0
2017-05-10 15:35:00,73.46,73.46,73.46,73.46,0.0,64.877,64.877,64.877,64.877,0.0
2017-05-10 15:40:00,73.46,73.46,73.46,73.46,0.0,64.877,64.877,64.877,64.877,0.0
2017-05-10 15:45:00,73.5,73.5,73.48,73.48,346.0,64.9123,64.9123,64.8947,64.8947,346.0
2017-05-10 15:50:00,73.49,73.49,73.48,73.49,330.0,64.9035,64.9035,64.8947,64.9035,330.0
2017-05-10 15:55:00,73.5,73.5,73.49,73.49,5515.0,64.9123,64.9123,64.9035,64.9035,5515.0
2017-05-11 09:30:00,73.32,73.46,73.3,73.3,1195.0,64.7533,64.877,64.7357,64.7357,1195.0
2017-05-11 09:35:00,73.3,73.3,73.3,73.3,100.0,64.7357,64.7357,64.7357,64.7357,100.0
2017-05-11 09:40:00,73.3,73.3,73.29,73.3,200.0,64.7357,64.7357,64.7269,64.7357,200.0
2017-05-11 09:45:00,73.19,73.2,73.19,73.2,3514.0,64.6385,64.6474,64.6385,64.6474,3514.0
2017-05-11 09:50:00,73.2,73.2,73.2,73.2,0.0,64.6474,64.6474,64.6474,64.6474,0.0
2017-05-11 09:55:00,73.0,73.02,73.0,73.01,4350.0,64.4707,64.4884,64.4707,64.4796,4350.0
2017-05-11 10:00:00,73.07,73.07,73.02,73.02,500.0,64.5326,64.5326,64.4884,64.4884,500.0
2017-05-11 10:05:00,73.05,73.07,73.05,73.07,508.0,64.5149,64.5326,64.5149,64.5326,508.0
2017-05-11 10:10:00,73.06,73.06,73.02,73.02,204.0,64.5237,64.5237,64.4884,64.4884,204.0
2017-05-11 10:15:00,73.02,73.02,73.02,73.02,0.0,64.4884,64.4884,64.4884,64.4884,0.0
2017-05-11 10:20:00,73.02,73.03,72.97,72.97,1105.0,64.4884,64.4972,64.4442,64.4442,1105.0
2017-05-11 10:25:00,72.98,72.99,72.98,72.99,200.0,64.4531,64.4619,64.4531,64.4619,200.0
2017-05-11 10:30:00,72.99,72.99,72.99,72.99,0.0,64.4619,64.4619,64.4619,64.4619,0.0
2017-05-11 10:35:00,73.0,73.01,73.0,73.0,2110.0,64.4707,64.4796,64.4707,64.4707,2110.0
2017-05-11 10:40:00,73.04,73.05,73.04,73.04,136.0,64.5061,64.5149,64.5061,64.5061,136.0
2017-05-11 10:45:00,73.06,73.06,73.04,73.04,879.0,64.5237,64.5237,64.5061,64.5061,879.0
2017-05-11 10:50:00,73.0,73.01,72.98,72.98,533.0,64.4707,64.4796,64.4531,64.4531,533.0
2017-05-11 10:55:00,73.0,73.01,73.0,73.0,116.0,64.4707,64.4796,64.4707,64.4707,116.0
2017-05-11 11:00:00,73.08,73.08,73.07,73.08,261.0,64.5414,64.5414,64.5326,64.5414,261.0
2017-05-11 11:05:00,73.06,73.09,73.06,73.09,1656.0,64.5237,64.5502,64.5237,64.5502,1656.0
2017-05-11 11:10:00,73.1,73.1,73.1,73.1,100.0,64.559,64.559,64.559,64.559,100.0
2017-05-11 11:15:00,73.1,73.1,73.1,73.1,500.0,64.559,64.559,64.559,64.559,500.0
2017-05-11 11:20:00,73.1,73.1,73.1,73.1,0.0,64.559,64.559,64.559,64.559,0.0
2017-05-11 11:25:00,73.1,73.1,73.08,73.08,3234.0,64.559,64.559,64.5414,64.5414,3234.0
2017-05-11 11:30:00,73.07,73.07,73.07,73.07,100.0,64.5326,64.5326,64.5326,64.5326,100.0
2017-05-11 11:35:00,73.12,73.12,73.1,73.1,658.0,64.5767,64.5767,64.559,64.559,658.0
2017-05-11 11:40:00,73.1,73.1,73.1,73.1,0.0,64.559,64.559,64.559,64.559,0.0
2017-05-11 11:45:00,73.06,73.06,73.04,73.05,400.0,64.5237,64.5237,64.5061,64.5149,400.0
2017-05-11 11:50:00,73.05,73.05,73.05,73.05,0.0,64.5149,64.5149,64.5149,64.5149,0.0
2017-05-11 11:55:00,73.05,73.05,73.05,73.05,0.0,64.5149,64.5149,64.5149,64.5149,0.0
2017-05-11 12:00:00,73.05,73.06,73.05,73.05,720.0,64.5149,64.5237,64.5149,64.5149,720.0
2017-05-11 12:05:00,73.06,73.08,73.05,73.08,329.0,64.5237,64.5414,64.5149,64.5414,329.0
2017-05-11 12:10:00,73.07,73.07,73.06,73.07,164.0,64.5326,64.5326,64.5237,64.5326,164.0
2017-05-11 12:15:00,73.11,73.16,73.11,73.15,1086.0,64.5679,64.612,64.5679,64.6032,1086.0
2017-05-11 12:20:00,73.16,73.17,73.15,73.16,423.0,64.612,64.6209,64.6032,64.612,423.0
2017-05-11 12:25:00,73.15,73.16,73.15,73.15,602.0,64.6032,64.612,64.6032,64.6032,602.0
2017-05-11 12:30:00,73.17,73.17,73.17,73.17,1344.0,64.6209,64.6209,64.6209,64.6209,1344.0
2017-05-11 12:35:00,73.17,73.17,73.17,73.17,100.0,64.6209,64.6209,64.6209,64.6209,100.0
2017-05-11 12:40:00,73.17,73.17,73.17,73.17,0.0,64.6209,64.6209,64.6209,64.6209,0.0
2017-05-11 12:45:00,73.17,73.17,73.16,73.16,250.0,64.6209,64.6209,64.612,64.612,250.0
2017-05-11 12:50:00,73.12,73.14,73.12,73.14,357.0,64.5767,64.5944,64.5767,64.5944,357.0
2017-05-11 12:55:00,73.14,73.14,73.14,73.14,0.0,64.5944,64.5944,64.5944,64.5944,0.0
2017-05-11 13:00:00,73.14,73.15,73.13,73.15,659.0,64.5944,64.6032,64.5855,64.6032,659.0
2017-05-11 13:05:00,73.15,73.15,73.15,73.15,200.0,64.6032,64.6032,64.6032,64.6032,200.0
2017-05-11 13:10:00,73.15,73.16,73.15,73.15,423.0,64.6032,64.612,64.6032,64.6032,423.0
2017-05-11 13:15:00,73.17,73.18,73.17,73.18,202.0,64.6209,64.6297,64.6209,64.6297,202.0
2017-05-11 13:20:00,73.18,73.18,73.17,73.17,1409.0,64.6297,64.6297,64.6209,64.6209,1409.0
2017-05-11 13:25:00,73.18,73.18,73.15,73.16,1653.0,64.6297,64.6297,64.6032,64.612,1653.0
2017-05-11 13:30:00,73.14,73.16,73.13,73.15,1754.0,64.5944,64.612,64.5855,64.6032,1754.0
2017-05-11 13:35:00,73.15,73.17,73.15,73.16,1764.0,64.6032,64.6209,64.6032,64.612,1764.0
2017-05-11 13:40:00,73.16,73.16,73.16,73.16,0.0,64.612,64.612,64.612,64.612,0.0
2017-05-11 13:45:00,73.2,73.21,73.19,73.2,1018.0,64.6474,64.6562,64.6385,64.6474,1018.0
2017-05-11 13:50:00,73.19,73.2,73.19,73.2,1320.0,64.6385,64.6474,64.6385,64.6474,1320.0
2017-05-11 13:55:00,73.2,73.21,73.2,73.2,665.0,64.6474,64.6562,64.6474,64.6474,665.0
2017-05-11 14:00:00,73.2,73.2,73.2,73.2,0.0,64.6474,64.6474,64.6474,64.6474,0.0
2017-05-11 14:05:00,73.19,73.19,73.18,73.18,950.0,64.6385,64.6385,64.6297,64.6297,950.0
2017-05-11 14:10:00,73.18,73.19,73.17,73.19,4705.0,64.6297,64.6385,64.6209,64.6385,4705.0
2017-05-11 14:15:00,73.19,73.2,73.19,73.19,642.0,64.6385,64.6474,64.6385,64.6385,642.0
2017-05-11 14:20:00,73.28,73.28,73.27,73.28,689.0,64.718,64.718,64.7092,64.718,689.0
2017-05-11 14:25:00,73.26,73.27,73.26,73.26,3319.0,64.7004,64.7092,64.7004,64.7004,3319.0
2017-05-11 14:30:00,73.25,73.26,73.25,73.25,237.0,64.6915,64.7004,64.6915,64.6915,237.0
2017-05-11 14:35:00,73.25,73.25,73.24,73.25,143.0,64.6915,64.6915,64.6827,64.6915,143.0
2017-05-11 14:40:00,73.26,73.26,73.24,73.24,200.0,64.7004,64.7004,64.6827,64.6827,200.0
2017-05-11 14:45:00,73.23,73.26,73.23,73.24,1895.0,64.6739,64.7004,64.6739,64.6827,1895.0
2017-05-11 14:50:00,73.26,73.26,73.23,73.23,755.0,64.7004,64.7004,64.6739,64.6739,755.0
2017-05-11 14:55:00,73.23,73.23,73.23,73.23,0.0,64.6739,64.6739,64.6739,64.6739,0.0
2017-05-11 15:00:00,73.23,73.23,73.23,73.23,0.0,64.6739,64.6739,64.6739,64.6739,0.0
2017-05-11 15:05:00,73.22,73.24,73.21,73.24,2168.0,64.665,64.6827,64.6562,64.6827,2168.0
2017-05-11 15:10:00,73.23,73.26,73.23,73.26,1419.0,64.6739,64.7004,64.6739,64.7004,1419.0
2017-05-11 15:15:00,73.27,73.28,73.26,73.26,200.0,64.7092,64.718,64.7004,64.7004,200.0
2017-05-11 15:20:00,73.25,73.25,73.23,73.23,300.0,64.6915,64.6915,64.6739,64.6739,300.0
2017-05-11 15:25:00,73.22,73.23,73.22,73.22,950.0,64.665,64.6739,64.665,64.665,950.0
2017-05-11 15:30:00,73.23,73.24,73.22,73.24,1296.0,64.6739,64.6827,64.665,64.6827,1296.0
2017-05-11 15:35:00,73.24,73.28,73.24,73.28,10040.0,64.6827,64.718,64.6827,64.718,10040.0
2017-05-11 15:40:00,73.27,73.29,73.27,73.29,2569.0,64.7092,64.7269,64.7092,64.7269,2569.0
2017-05-11 15:45:00,73.29,73.29,73.29,73.29,0.0,64.7269,64.7269,64.7269,64.7269,0.0
2017-05-11 15:50:00,73.29,73.29,73.28,73.28,1096.0,64.7269,64.7269,64.718,64.718,1096.0
2017-05-11 15:55:00,73.28,73.3,73.26,73.3,1436.0,64.718,64.7357,64.7004,64.7357,1436.0
2017-05-12 09:30:00,73.26,73.27,73.19,73.27,2348.0,64.7004,64.7092,64.6385,64.7092,2348.0
2017-05-12 09:35:00,73.19,73.21,73.17,73.17,978.0,64.6385,64.6562,64.6209,64.6209,978.0
2017-05-12 09:40:00,73.2,73.2,73.2,73.2,100.0,64.6474,64.6474,64.6474,64.6474,100.0
2017-05-12 09:45:00,73.28,73.28,73.27,73.27,200.0,64.718,64.718,64.7092,64.7092,200.0
2017-05-12 09:50:00,73.24,73.28,73.24,73.28,2047.0,64.6827,64.718,64.6827,64.718,2047.0
2017-05-12 09:55:00,73.28,73.28,73.28,73.28,0.0,64.718,64.718,64.718,64.718,0.0
2017-05-12 10:00:00,73.23,73.24,73.23,73.24,1681.0,64.6739,64.6827,64.6739,64.6827,1681.0
2017-05-12 10:05:00,73.27,73.27,73.26,73.26,636.0,64.7092,64.7092,64.7004,64.7004,636.0
2017-05-12 10:10:00,73.26,73.26,73.26,73.26,0.0,64.7004,64.7004,64.7004,64.7004,0.0
2017-05-12 10:15:00,73.26,73.26,73.26,73.26,0.0,64.7004,64.7004,64.7004,64.7004,0.0
2017-05-12 10:20:00,73.24,73.24,73.23,73.24,170.0,64.6827,64.6827,64.6739,64.6827,170.0
2017-05-12 10:25:00,73.18,73.18,73.17,73.17,2485.0,64.6297,64.6297,64.6209,64.6209,2485.0
2017-05-12 10:30:00,73.21,73.21,73.2,73.2,834.0,64.6562,64.6562,64.6474,64.6474,834.0
2017-05-12 10:35:00,73.2,73.21,73.2,73.2,211.0,64.6474,64.6562,64.6474,64.6474,211.0
2017-05-12 10:40:00,73.18,73.21,73.18,73.21,4581.0,64.6297,64.6562,64.6297,64.6562,4581.0
2017-05-12 10:45:00,73.19,73.19,73.17,73.17,300.0,64.6385,64.6385,64.6209,64.6209,300.0
2017-05-12 10:50:00,73.17,73.17,73.17,73.17,0.0,64.6209,64.6209,64.6209,64.6209,0.0
2017-05-12 10:55:00,73.2,73.2,73.2,73.2,2900.0,64.6474,64.6474,64.6474,64.6474,2900.0
2017-05-12 11:00:00,73.21,73.22,73.2,73.21,397.0,64.6562,64.665,64.6474,64.6562,397.0
2017-05-12 11:05:00,73.24,73.24,73.24,73.24,200.0,64.6827,64.6827,64.6827,64.6827,200.0
2017-05-12 11:10:00,73.24,73.24,73.24,73.24,0.0,64.6827,64.6827,64.6827,64.6827,0.0
2017-05-12 11:15:00,73.24,73.24,73.21,73.21,1780.0,64.6827,64.6827,64.6562,64.6562,1780.0
2017-05-12 11:20:00,73.24,73.26,73.24,73.25,885.0,64.6827,64.7004,64.6827,64.6915,885.0
2017-05-12 11:25:00,73.25,73.25,73.25,73.25,0.0,64.6915,64.6915,64.6915,64.6915,0.0
2017-05-12 11:30:00,73.27,73.3,73.27,73.3,231.0,64.7092,64.7357,64.7092,64.7357,231.0
2017-05-12 11:35:00,73.3,73.3,73.3,73.3,0.0,64.7357,64.7357,64.7357,64.7357,0.0
2017-05-12 11:40:00,73.27,73.27,73.26,73.27,542.0,64.7092,64.7092,64.7004,64.7092,542.0
2017-05-12 11:45:00,73.27,73.27,73.27,73.27,100.0,64.7092,64.7092,64.7092,64.7092,100.0
2017-05-12 11:50:00,73.27,73.27,73.26,73.27,132.0,64.7092,64.7092,64.7004,64.7092,132.0
2017-05-12 11:55:00,73.27,73.27,73.27,73.27,0.0,64.7092,64.7092,64.7092,64.7092,0.0
2017-05-12 12:00:00,73.25,73.25,73.23,73.23,779.0,64.6915,64.6915,64.6739,64.6739,779.0
2017-05-12 12:05:00,73.22,73.22,73.22,73.22,100.0,64.665,64.665,64.665,64.665,100.0
2017-05-12 12:10:00,73.22,73.22,73.22,73.22,0.0,64.665,64.665,64.665,64.665,0.0
2017-05-12 12:15:00,73.22,73.22,73.22,73.22,0.0,64.665,64.665,64.665,64.665,0.0
2017-05-12 12:20:00,73.22,73.22,73.22,73.22,0.0,64.665,64.665,64.665,64.665,0.0
2017-05-12 12:25:00,73.23,73.24,73.23,73.23,1140.0,64.6739,64.6827,64.6739,64.6739,1140.0
2017-05-12 12:30:00,73.22,73.22,73.22,73.22,350.0,64.665,64.665,64.665,64.665,350.0
2017-05-12 12:35:00,73.22,73.22,73.21,73.21,881.0,64.665,64.665,64.6562,64.6562,881.0
2017-05-12 12:40:00,73.22,73.24,73.22,73.23,1100.0,64.665,64.6827,64.665,64.6739,1100.0
2017-05-12 12:45:00,73.23,73.23,73.21,73.23,3496.0,64.6739,64.6739,64.6562,64.6739,3496.0
2017-05-12 12:50:00,73.22,73.22,73.2,73.2,904.0,64.665,64.665,64.6474,64.6474,904.0
2017-05-12 12:55:00,73.2,73.2,73.2,73.2,800.0,64.6474,64.6474,64.6474,64.6474,800.0
2017-05-12 13:00:00,73.2,73.2,73.2,73.2,757.0,64.6474,64.6474,64.6474,64.6474,757.0
2017-05-12 13:05:00,73.2,73.2,73.18,73.19,2605.0,64.6474,64.6474,64.6297,64.6385,2605.0
2017-05-12 13:10:00,73.19,73.19,73.18,73.19,754.0,64.6385,64.6385,64.6297,64.6385,754.0
2017-05-12 13:15:00,73.19,73.19,73.18,73.19,1716.0,64.6385,64.6385,64.6297,64.6385,1716.0
2017-05-12 13:20:00,73.19,73.2,73.19,73.2,1400.0,64.6385,64.6474,64.6385,64.6474,1400.0
2017-05-12 13:25:00,73.2,73.2,73.19,73.19,3645.0,64.6474,64.6474,64.6385,64.6385,3645.0
2017-05-12 13:30:00,73.19,73.19,73.19,73.19,0.0,64.6385,64.6385,64.6385,64.6385,0.0
2017-05-12 13:35:00,73.19,73.19,73.18,73.19,1200.0,64.6385,64.6385,64.6297,64.6385,1200.0
2017-05-12 13:40:00,73.19,73.19,73.17,73.18,3250.0,64.6385,64.6385,64.6209,64.6297,3250.0
2017-05-12 13:45:00,73.18,73.19,73.17,73.17,14912.0,64.6297,64.6385,64.6209,64.6209,14912.0
2017-05-12 13:50:00,73.17,73.17,73.17,73.17,0.0,64.6209,64.6209,64.6209,64.6209,0.0
2017-05-12 13:55:00,73.2,73.22,73.2,73.22,800.0,64.6474,64.665,64.6474,64.665,800.0
2017-05-12 14:00:00,73.22,73.22,73.21,73.21,2800.0,64.665,64.665,64.6562,64.6562,2800.0
2017-05-12 14:05:00,73.2,73.21,73.2,73.2,200.0,64.6474,64.6562,64.6474,64.6474,200.0
2017-05-12 14:10:00,73.2,73.21,73.2,73.21,1174.0,64.6474,64.6562,64.6474,64.6562,1174.0
2017-05-12 14:15:00,73.21,73.21,73.19,73.19,3981.0,64.6562,64.6562,64.6385,64.6385,3981.0
2017-05-12 14:20:00,73.18,73.18,73.18,73.18,700.0,64.6297,64.6297,64.6297,64.6297,700.0
2017-05-12 14:25:00,73.17,73.18,73.17,73.17,401.0,64.6209,64.6297,64.6209,64.6209,401.0
2017-05-12 14:30:00,73.18,73.19,73.18,73.19,500.0,64.6297,64.6385,64.6297,64.6385,500.0
2017-05-12 14:35:00,73.19,73.19,73.19,73.19,0.0,64.6385,64.6385,64.6385,64.6385,0.0
2017-05-12 14:40:00,73.21,73.21,73.21,73.21,400.0,64.6562,64.6562,64.6562,64.6562,400.0
2017-05-12 14:45:00,73.22,73.22,73.2,73.21,4368.0,64.665,64.665,64.6474,64.6562,4368.0
2017-05-12 14:50:00,73.2,73.21,73.2,73.2,127.0,64.6474,64.6562,64.6474,64.6474,127.0
2017-05-12 14:55:00,73.21,73.21,73.19,73.19,3152.0,64.6562,64.6562,64.6385,64.6385,3152.0
2017-05-12 15:00:00,73.2,73.2,73.19,73.2,130.0,64.6474,64.6474,64.6385,64.6474,130.0
2017-05-12 15:05:00,73.2,73.2,73.19,73.2,28787.0,64.6474,64.6474,64.6385,64.6474,28787.0
2017-05-12 15:10:00,73.19,73.19,73.18,73.18,13209.0,64.6385,64.6385,64.6297,64.6297,13209.0
2017-05-12 15:15:00,73.18,73.19,73.18,73.18,724.0,64.6297,64.6385,64.6297,64.6297,724.0
2017-05-12 15:20:00,73.19,73.2,73.19,73.19,23555.0,64.6385,64.6474,64.6385,64.6385,23555.0
2017-05-12 15:25:00,73.18,73.19,73.16,73.17,3075.0,64.6297,64.6385,64.612,64.6209,3075.0
2017-05-12 15:30:00,73.16,73.16,73.15,73.16,2261.0,64.612,64.612,64.6032,64.612,2261.0
2017-05-12 15:35:00,73.17,73.18,73.17,73.17,1826.0,64.6209,64.6297,64.6209,64.6209,1826.0
2017-05-12 15:40:00,73.19,73.22,73.19,73.22,3411.0,64.6385,64.665,64.6385,64.665,3411.0
2017-05-12 15:45:00,73.21,73.21,73.16,73.16,4000.0,64.6562,64.6562,64.612,64.612,4000.0
2017-05-12 15:50:00,73.19,73.2,73.19,73.2,600.0,64.6385,64.6474,64.6385,64.6474,600.0
2017-05-12 15:55:00,73.19,73.21,73.18,73.2,2398.0,64.6385,64.6562,64.6297,64.6474,2398.0
2017-05-15 09:30:00,73.35,73.47,73.35,73.47,3374.0,64.7798,64.8858,64.7798,64.8858,3374.0
2017-05-15 09:35:00,73.49,73.49,73.45,73.45,1164.0,64.9035,64.9035,64.8682,64.8682,1164.0
2017-05-15 09:40:00,73.48,73.48,73.46,73.47,200.0,64.8947,64.8947,64.877,64.8858,200.0
2017-05-15 09:45:00,73.47,73.47,73.47,73.47,0.0,64.8858,64.8858,64.8858,64.8858,0.0
2017-05-15 09:50:00,73.52,73.52,73.51,73.52,2066.0,64.93,64.93,64.9211,64.93,2066.0
2017-05-15 09:55:00,73.52,73.52,73.52,73.52,4733.0,64.93,64.93,64.93,64.93,4733.0
2017-05-15 10:00:00,73.52,73.57,73.52,73.54,1554.0,64.93,64.9741,64.93,64.9476,1554.0
2017-05-15 10:05:00,73.55,73.56,73.54,73.55,2675.0,64.9565,64.9653,64.9476,64.9565,2675.0
2017-05-15 10:10:00,73.57,73.58,73.55,73.57,8013.0,64.9741,64.983,64.9565,64.9741,8013.0
2017-05-15 10:15:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-05-15 10:20:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-05-15 10:25:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-05-15 10:30:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-05-15 10:35:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-05-15 10:40:00,73.56,73.58,73.56,73.57,6115.0,64.9653,64.983,64.9653,64.9741,6115.0
2017-05-15 10:45:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-05-15 10:50:00,73.58,73.62,73.57,73.61,1179.0,64.983,65.0183,64.9741,65.0095,1179.0
2017-05-15 10:55:00,73.61,73.61,73.61,73.61,0.0,65.0095,65.0095,65.0095,65.0095,0.0
2017-05-15 11:00:00,73.62,73.62,73.6,73.62,1120.0,65.0183,65.0183,65.0006,65.0183,1120.0
2017-05-15 11:05:00,73.64,73.64,73.63,73.63,660.0,65.036,65.036,65.0271,65.0271,660.0
2017-05-15 11:10:00,73.63,73.63,73.63,73.63,0.0,65.0271,65.0271,65.0271,65.0271,0.0
2017-05-15 11:15:00,73.63,73.63,73.63,73.63,100.0,65.0271,65.0271,65.0271,65.0271,100.0
2017-05-15 11:20:00,73.62,73.63,73.62,73.62,371.0,65.0183,65.0271,65.0183,65.0183,371.0
2017-05-15 11:25:00,73.63,73.63,73.62,73.62,406.0,65.0271,65.0271,65.0183,65.0183,406.0
2017-05-15 11:30:00,73.62,73.63,73.62,73.63,4100.0,65.0183,65.0271,65.0183,65.0271,4100.0
2017-05-15 11:35:00,73.62,73.63,73.61,73.61,1200.0,65.0183,65.0271,65.0095,65.0095,1200.0
2017-05-15 11:40:00,73.6,73.61,73.58,73.6,4345.0,65.0006,65.0095,64.983,65.0006,4345.0
2017-05-15 11:45:00,73.58,73.58,73.57,73.57,1132.0,64.983,64.983,64.9741,64.9741,1132.0
2017-05-15 11:50:00,73.57,73.58,73.56,73.58,2345.0,64.9741,64.983,64.9653,64.983,2345.0
2017-05-15 11:55:00,73.57,73.61,73.57,73.6,5634.0,64.9741,65.0095,64.9741,65.0006,5634.0
2017-05-15 12:00:00,73.6,73.61,73.59,73.59,7178.0,65.0006,65.0095,64.9918,64.9918,7178.0
2017-05-15 12:05:00,73.59,73.6,73.58,73.59,2311.0,64.9918,65.0006,64.983,64.9918,2311.0
2017-05-15 12:10:00,73.59,73.59,73.58,73.59,1920.0,64.9918,64.9918,64.983,64.9918,1920.0
2017-05-15 12:15:00,73.58,73.59,73.57,73.57,1604.0,64.983,64.9918,64.9741,64.9741,1604.0
2017-05-15 12:20:00,73.57,73.59,73.57,73.58,1444.0,64.9741,64.9918,64.9741,64.983,1444.0
2017-05-15 12:25:00,73.58,73.59,73.56,73.57,1902.0,64.983,64.9918,64.9653,64.9741,1902.0
2017-05-15 12:30:00,73.57,73.58,73.56,73.56,1913.0,64.9741,64.983,64.9653,64.9653,1913.0
2017-05-15 12:35:00,73.56,73.59,73.56,73.59,3438.0,64.9653,64.9918,64.9653,64.9918,3438.0
2017-05-15 12:40:00,73.58,73.58,73.57,73.58,1970.0,64.983,64.983,64.9741,64.983,1970.0
2017-05-15 12:45:00,73.57,73.58,73.55,73.57,2724.0,64.9741,64.983,64.9565,64.9741,2724.0
2017-05-15 12:50:00,73.58,73.58,73.56,73.56,1536.0,64.983,64.983,64.9653,64.9653,1536.0
2017-05-15 12:55:00,73.56,73.57,73.55,73.55,2531.0,64.9653,64.9741,64.9565,64.9565,2531.0
2017-05-15 13:00:00,73.55,73.55,73.55,73.55,0.0,64.9565,64.9565,64.9565,64.9565,0.0
2017-05-15 13:05:00,73.57,73.58,73.57,73.57,2402.0,64.9741,64.983,64.9741,64.9741,2402.0
2017-05-15 13:10:00,73.57,73.57,73.57,73.57,0.0,64.9741,64.9741,64.9741,64.9741,0.0
2017-05-15 13:15:00,73.6,73.6,73.6,73.6,100.0,65.0006,65.0006,65.0006,65.0006,100.0
2017-05-15 13:20:00,73.61,73.62,73.61,73.62,521.0,65.0095,65.0183,65.0095,65.0183,521.0
2017-05-15 13:25:00,73.62,73.62,73.62,73.62,0.0,65.0183,65.0183,65.0183,65.0183,0.0
2017-05-15 13:30:00,73.64,73.64,73.64,73.64,300.0,65.036,65.036,65.036,65.036,300.0
2017-05-15 13:35:00,73.64,73.65,73.64,73.64,400.0,65.036,65.0448,65.036,65.036,400.0
2017-05-15 13:40:00,73.64,73.64,73.64,73.64,0.0,65.036,65.036,65.036,65.036,0.0
2017-05-15 13:45:00,73.63,73.64,73.63,73.64,400.0,65.0271,65.036,65.0271,65.036,400.0
2017-05-15 13:50:00,73.64,73.64,73.64,73.64,1828.0,65.036,65.036,65.036,65.036,1828.0
2017-05-15 13:55:00,73.64,73.64,73.63,73.63,300.0,65.036,65.036,65.0271,65.0271,300.0
2017-05-15 14:00:00,73.63,73.63,73.63,73.63,0.0,65.0271,65.0271,65.0271,65.0271,0.0
2017-05-15 14:05:00,73.61,73.61,73.6,73.6,303.0,65.0095,65.0095,65.0006,65.0006,303.0
2017-05-15 14:10:00,73.61,73.62,73.61,73.62,821.0,65.0095,65.0183,65.0095,65.0183,821.0
2017-05-15 14:15:00,73.6,73.61,73.6,73.61,1594.0,65.0006,65.0095,65.0006,65.0095,1594.0
2017-05-15 14:20:00,73.61,73.61,73.6,73.61,100.0,65.0095,65.0095,65.0006,65.0095,100.0
2017-05-15 14:25:00,73.56,73.57,73.55,73.55,4252.0,64.9653,64.9741,64.9565,64.9565,4252.0
2017-05-15 14:30:00,73.56,73.56,73.54,73.54,563.0,64.9653,64.9653,64.9476,64.9476,563.0
2017-05-15 14:35:00,73.53,73.56,73.53,73.56,1421.0,64.9388,64.9653,64.9388,64.9653,1421.0
2017-05-15 14:40:00,73.56,73.57,73.56,73.56,3434.0,64.9653,64.9741,64.9653,64.9653,3434.0
2017-05-15 14:45:00,73.56,73.56,73.56,73.56,0.0,64.9653,64.9653,64.9653,64.9653,0.0
2017-05-15 14:50:00,73.56,73.57,73.56,73.56,200.0,64.9653,64.9741,64.9653,64.9653,200.0
2017-05-15 14:55:00,73.57,73.57,73.56,73.56,400.0,64.9741,64.9741,64.9653,64.9653,400.0
2017-05-15 15:00:00,73.56,73.57,73.56,73.57,400.0,64.9653,64.9741,64.9653,64.9741,400.0
2017-05-15 15:05:00,73.57,73.58,73.57,73.58,700.0,64.9741,64.983,64.9741,64.983,700.0
2017-05-15 15:10:00,73.56,73.57,73.56,73.57,400.0,64.9653,64.9741,64.9653,64.9741,400.0
2017-05-15 15:15:00,73.58,73.58,73.57,73.57,1798.0,64.983,64.983,64.9741,64.9741,1798.0
2017-05-15 15:20:00,73.57,73.58,73.57,73.58,1200.0,64.9741,64.983,64.9741,64.983,1200.0
2017-05-15 15:25:00,73.59,73.59,73.58,73.59,800.0,64.9918,64.9918,64.983,64.9918,800.0
2017-05-15 15:30:00,73.59,73.59,73.58,73.59,3069.0,64.9918,64.9918,64.983,64.9918,3069.0
2017-05-15 15:35:00,73.6,73.6,73.57,73.57,970.0,65.0006,65.0006,64.9741,64.9741,970.0
2017-05-15 15:40:00,73.58,73.58,73.57,73.58,2089.0,64.983,64.983,64.9741,64.983,2089.0
2017-05-15 15:45:00,73.59,73.63,73.59,73.63,1400.0,64.9918,65.0271,64.9918,65.0271,1400.0
2017-05-15 15:50:00,73.66,73.66,73.63,73.63,1603.0,65.0536,65.0536,65.0271,65.0271,1603.0
2017-05-15 15:55:00,73.63,73.63,73.6,73.61,4409.0,65.0271,65.0271,65.0006,65.0095,4409.0
2017-05-16 09:30:00,73.67,73.71,73.62,73.62,1438.0,65.0625,65.0978,65.0183,65.0183,1438.0
2017-05-16 09:35:00,73.63,73.63,73.63,73.63,100.0,65.0271,65.0271,65.0271,65.0271,100.0
2017-05-16 09:40:00,73.64,73.64,73.64,73.64,600.0,65.036,65.036,65.036,65.036,600.0
2017-05-16 09:45:00,73.65,73.65,73.65,73.65,213.0,65.0448,65.0448,65.0448,65.0448,213.0
2017-05-16 09:50:00,73.65,73.65,73.65,73.65,0.0,65.0448,65.0448,65.0448,65.0448,0.0
2017-05-16 09:55:00,73.65,73.65,73.65,73.65,0.0,65.0448,65.0448,65.0448,65.0448,0.0
2017-05-16 10:00:00,73.63,73.64,73.63,73.63,177.0,65.0271,65.036,65.0271,65.0271,177.0
2017-05-16 10:05:00,73.64,73.64,73.64,73.64,100.0,65.036,65.036,65.036,65.036,100.0
2017-05-16 10:10:00,73.61,73.61,73.61,73.61,335.0,65.0095,65.0095,65.0095,65.0095,335.0
2017-05-16 10:15:00,73.57,73.59,73.57,73.59,945.0,64.9741,64.9918,64.9741,64.9918,945.0
2017-05-16 10:20:00,73.56,73.56,73.52,73.54,1161.0,64.9653,64.9653,64.93,64.9476,1161.0
2017-05-16 10:25:00,73.5,73.5,73.49,73.49,2040.0,64.9123,64.9123,64.9035,64.9035,2040.0
2017-05-16 10:30:00,73.5,73.5,73.5,73.5,11100.0,64.9123,64.9123,64.9123,64.9123,11100.0
2017-05-16 10:35:00,73.49,73.49,73.48,73.49,1000.0,64.9035,64.9035,64.8947,64.9035,1000.0
2017-05-16 10:40:00,73.48,73.48,73.48,73.48,100.0,64.8947,64.8947,64.8947,64.8947,100.0
2017-05-16 10:45:00,73.48,73.48,73.48,73.48,0.0,64.8947,64.8947,64.8947,64.8947,0.0
2017-05-16 10:50:00,73.48,73.48,73.48,73.48,0.0,64.8947,64.8947,64.8947,64.8947,0.0
2017-05-16 10:55:00,73.48,73.48,73.46,73.47,1678.0,64.8947,64.8947,64.877,64.8858,1678.0
2017-05-16 11:00:00,73.47,73.51,73.47,73.51,1000.0,64.8858,64.9211,64.8858,64.9211,1000.0
2017-05-16 11:05:00,73.53,73.54,73.53,73.53,276.0,64.9388,64.9476,64.9388,64.9388,276.0
2017-05-16 11:10:00,73.54,73.54,73.54,73.54,590.0,64.9476,64.9476,64.9476,64.9476,590.0
2017-05-16 11:15:00,73.56,73.56,73.54,73.54,1561.0,64.9653,64.9653,64.9476,64.9476,1561.0
2017-05-16 11:20:00,73.56,73.56,73.56,73.56,100.0,64.9653,64.9653,64.9653,64.9653,100.0
2017-05-16 11:25:00,73.57,73.58,73.56,73.57,627.0,64.9741,64.983,64.9653,64.9741,627.0
2017-05-16 11:30:00,73.51,73.53,73.51,73.53,584.0,64.9211,64.9388,64.9211,64.9388,584.0
2017-05-16 11:35:00,73.56,73.56,73.56,73.56,100.0,64.9653,64.9653,64.9653,64.9653,100.0
2017-05-16 11:40:00,73.56,73.56,73.56,73.56,0.0,64.9653,64.9653,64.9653,64.9653,0.0
2017-05-16 11:45:00,73.56,73.56,73.56,73.56,0.0,64.9653,64.9653,64.9653,64.9653,0.0
2017-05-16 11:50:00,73.62,73.63,73.62,73.63,916.0,65.0183,65.0271,65.0183,65.0271,916.0
2017-05-16 11:55:00,73.6,73.61,73.6,73.6,114.0,65.0006,65.0095,65.0006,65.0006,114.0
2017-05-16 12:00:00,73.59,73.59,73.59,73.59,112.0,64.9918,64.9918,64.9918,64.9918,112.0
2017-05-16 12:05:00,73.59,73.59,73.58,73.59,428.0,64.9918,64.9918,64.983,64.9918,428.0
2017-05-16 12:10:00,73.59,73.59,73.59,73.59,0.0,64.9918,64.9918,64.9918,64.9918,0.0
2017-05-16 12:15:00,73.59,73.59,73.59,73.59,0.0,64.9918,64.9918,64.9918,64.9918,0.0
2017-05-16 12:20:00,73.64,73.65,73.63,73.65,1149.0,65.036,65.0448,65.0271,65.0448,1149.0
2017-05-16 12:25:00,73.66,73.66,73.66,73.66,2172.0,65.0536,65.0536,65.0536,65.0536,2172.0
2017-05-16 12:30:00,73.64,73.64,73.6,73.61,434.0,65.036,65.036,65.0006,65.0095,434.0
2017-05-16 12:35:00,73.61,73.61,73.61,73.61,0.0,65.0095,65.0095,65.0095,65.0095,0.0
2017-05-16 12:40:00,73.61,73.62,73.61,73.61,244.0,65.0095,65.0183,65.0095,65.0095,244.0
2017-05-16 12:45:00,73.61,73.62,73.61,73.62,316.0,65.0095,65.0183,65.0095,65.0183,316.0
2017-05-16 12:50:00,73.62,73.64,73.62,73.62,750.0,65.0183,65.036,65.0183,65.0183,750.0
2017-05-16 12:55:00,73.63,73.64,73.63,73.63,238.0,65.0271,65.036,65.0271,65.0271,238.0
2017-05-16 13:00:00,73.58,73.58,73.58,73.58,300.0,64.983,64.983,64.983,64.983,300.0
2017-05-16 13:05:00,73.58,73.58,73.58,73.58,0.0,64.983,64.983,64.983,64.983,0.0
2017-05-16 13:10:00,73.6,73.6,73.59,73.6,208.0,65.0006,65.0006,64.9918,65.0006,208.0
2017-05-16 13:15:00,73.59,73.6,73.59,73.59,227.0,64.9918,65.0006,64.9918,64.9918,227.0
2017-05-16 13:20:00,73.59,73.59,73.58,73.59,680.0,64.9918,64.9918,64.983,64.9918,680.0
2017-05-16 13:25:00,73.58,73.59,73.57,73.57,1323.0,64.983,64.9918,64.9741,64.9741,1323.0
2017-05-16 13:30:00,73.58,73.58,73.57,73.58,875.0,64.983,64.983,64.9741,64.983,875.0
2017-05-16 13:35:00,73.58,73.59,73.57,73.59,600.0,64.983,64.9918,64.9741,64.9918,600.0
2017-05-16 13:40:00,73.58,73.58,73.58,73.58,145.0,64.983,64.983,64.983,64.983,145.0
2017-05-16 13:45:00,73.59,73.6,73.59,73.59,1358.0,64.9918,65.0006,64.9918,64.9918,1358.0
2017-05-16 13:50:00,73.59,73.59,73.59,73.59,100.0,64.9918,64.9918,64.9918,64.9918,100.0
2017-05-16 13:55:00,73.57,73.58,73.53,73.53,88401.0,64.9741,64.983,64.9388,64.9388,88401.0
2017-05-16 14:00:00,73.53,73.56,73.53,73.55,111700.0,64.9388,64.9653,64.9388,64.9565,111700.0
2017-05-16 14:05:00,73.55,73.56,73.54,73.55,97548.0,64.9565,64.9653,64.9476,64.9565,97548.0
2017-05-16 14:10:00,73.55,73.55,73.54,73.55,9900.0,64.9565,64.9565,64.9476,64.9565,9900.0
2017-05-16 14:15:00,73.54,73.55,73.53,73.54,589.0,64.9476,64.9565,64.9388,64.9476,589.0
2017-05-16 14:20:00,73.54,73.54,73.54,73.54,100.0,64.9476,64.9476,64.9476,64.9476,100.0
2017-05-16 14:25:00,73.53,73.53,73.51,73.51,900.0,64.9388,64.9388,64.9211,64.9211,900.0
2017-05-16 14:30:00,73.53,73.53,73.52,73.53,300.0,64.9388,64.9388,64.93,64.9388,300.0
2017-05-16 14:35:00,73.53,73.53,73.53,73.53,100.0,64.9388,64.9388,64.9388,64.9388,100.0
2017-05-16 14:40:00,73.53,73.53,73.51,73.51,575.0,64.9388,64.9388,64.9211,64.9211,575.0
2017-05-16 14:45:00,73.52,73.52,73.52,73.52,200.0,64.93,64.93,64.93,64.93,200.0
2017-05-16 14:50:00,73.51,73.52,73.51,73.51,1200.0,64.9211,64.93,64.9211,64.9211,1200.0
2017-05-16 14:55:00,73.51,73.52,73.5,73.51,1354.0,64.9211,64.93,64.9123,64.9211,1354.0
2017-05-16 15:00:00,73.52,73.55,73.52,73.54,3600.0,64.93,64.9565,64.93,64.9476,3600.0
2017-05-16 15:05:00,73.55,73.56,73.54,73.55,21456.0,64.9565,64.9653,64.9476,64.9565,21456.0
2017-05-16 15:10:00,73.55,73.55,73.54,73.55,785.0,64.9565,64.9565,64.9476,64.9565,785.0
2017-05-16 15:15:00,73.55,73.56,73.54,73.56,1248.0,64.9565,64.9653,64.9476,64.9653,1248.0
2017-05-16 15:20:00,73.56,73.58,73.56,73.57,1675.0,64.9653,64.983,64.9653,64.9741,1675.0
2017-05-16 15:25:00,73.57,73.57,73.56,73.57,4462.0,64.9741,64.9741,64.9653,64.9741,4462.0
2017-05-16 15:30:00,73.58,73.58,73.57,73.58,1753.0,64.983,64.983,64.9741,64.983,1753.0
2017-05-16 15:35:00,73.58,73.58,73.57,73.57,2453.0,64.983,64.983,64.9741,64.9741,2453.0
2017-05-16 15:40:00,73.58,73.59,73.58,73.59,3202.0,64.983,64.9918,64.983,64.9918,3202.0
2017-05-16 15:45:00,73.59,73.59,73.59,73.59,0.0,64.9918,64.9918,64.9918,64.9918,0.0
2017-05-16 15:50:00,73.56,73.56,73.56,73.56,1016.0,64.9653,64.9653,64.9653,64.9653,1016.0
2017-05-16 15:55:00,73.57,73.57,73.56,73.57,2041.0,64.9741,64.9741,64.9653,64.9741,2041.0
2017-05-17 09:30:00,73.04,73.21,73.04,73.2,4123.0,64.5061,64.6562,64.5061,64.6474,4123.0
2017-05-17 09:35:00,73.21,73.24,73.21,73.21,3217.0,64.6562,64.6827,64.6562,64.6562,3217.0
2017-05-17 09:40:00,73.2,73.21,73.15,73.15,2287.0,64.6474,64.6562,64.6032,64.6032,2287.0
2017-05-17 09:45:00,73.15,73.15,73.15,73.15,0.0,64.6032,64.6032,64.6032,64.6032,0.0
2017-05-17 09:50:00,73.13,73.13,73.1,73.1,722.0,64.5855,64.5855,64.559,64.559,722.0
2017-05-17 09:55:00,73.05,73.05,72.99,72.99,1132.0,64.5149,64.5149,64.4619,64.4619,1132.0
2017-05-17 10:00:00,72.95,72.95,72.9,72.95,935.0,64.4266,64.4266,64.3824,64.4266,935.0
2017-05-17 10:05:00,72.95,73.01,72.91,73.01,1850.0,64.4266,64.4796,64.3912,64.4796,1850.0
2017-05-17 10:10:00,72.98,72.98,72.98,72.98,100.0,64.4531,64.4531,64.4531,64.4531,100.0
2017-05-17 10:15:00,72.94,73.0,72.94,72.99,1100.0,64.4177,64.4707,64.4177,64.4619,1100.0
2017-05-17 10:20:00,72.97,72.97,72.96,72.97,394.0,64.4442,64.4442,64.4354,64.4442,394.0
2017-05-17 10:25:00,72.97,72.97,72.97,72.97,0.0,64.4442,64.4442,64.4442,64.4442,0.0
2017-05-17 10:30:00,72.96,72.97,72.96,72.97,400.0,64.4354,64.4442,64.4354,64.4442,400.0
2017-05-17 10:35:00,72.94,72.94,72.92,72.94,1179.0,64.4177,64.4177,64.4001,64.4177,1179.0
2017-05-17 10:40:00,72.94,72.94,72.93,72.94,573.0,64.4177,64.4177,64.4089,64.4177,573.0
2017-05-17 10:45:00,72.99,72.99,72.97,72.97,956.0,64.4619,64.4619,64.4442,64.4442,956.0
2017-05-17 10:50:00,72.94,72.95,72.85,72.85,2724.0,64.4177,64.4266,64.3383,64.3383,2724.0
2017-05-17 10:55:00,72.82,72.82,72.8,72.8,2350.0,64.3118,64.3118,64.2941,64.2941,2350.0
2017-05-17 11:00:00,72.81,72.82,72.81,72.81,2342.0,64.3029,64.3118,64.3029,64.3029,2342.0
2017-05-17 11:05:00,72.86,72.86,72.83,72.84,385.0,64.3471,64.3471,64.3206,64.3294,385.0
2017-05-17 11:10:00,72.87,72.9,72.86,72.9,1437.0,64.3559,64.3824,64.3471,64.3824,1437.0
2017-05-17 11:15:00,72.96,72.96,72.96,72.96,100.0,64.4354,64.4354,64.4354,64.4354,100.0
2017-05-17 11:20:00,72.98,72.98,72.97,72.98,336.0,64.4531,64.4531,64.4442,64.4531,336.0
2017-05-17 11:25:00,72.98,73.0,72.98,72.99,621.0,64.4531,64.4707,64.4531,64.4619,621.0
2017-05-17 11:30:00,72.98,72.98,72.96,72.96,910.0,64.4531,64.4531,64.4354,64.4354,910.0
2017-05-17 11:35:00,72.95,73.0,72.95,73.0,300.0,64.4266,64.4707,64.4266,64.4707,300.0
2017-05-17 11:40:00,73.03,73.03,73.03,73.03,100.0,64.4972,64.4972,64.4972,64.4972,100.0
2017-05-17 11:45:00,73.03,73.03,73.03,73.03,100.0,64.4972,64.4972,64.4972,64.4972,100.0
2017-05-17 11:50:00,73.03,73.03,73.02,73.02,969.0,64.4972,64.4972,64.4884,64.4884,969.0
2017-05-17 11:55:00,73.0,73.05,73.0,73.05,6083.0,64.4707,64.5149,64.4707,64.5149,6083.0
2017-05-17 12:00:00,73.03,73.03,73.01,73.02,202.0,64.4972,64.4972,64.4796,64.4884,202.0
2017-05-17 12:05:00,73.0,73.03,73.0,73.02,4679.0,64.4707,64.4972,64.4707,64.4884,4679.0
2017-05-17 12:10:00,73.01,73.01,72.99,73.0,1394.0,64.4796,64.4796,64.4619,64.4707,1394.0
2017-05-17 12:15:00,72.98,72.98,72.97,72.97,200.0,64.4531,64.4531,64.4442,64.4442,200.0
2017-05-17 12:20:00,72.97,73.0,72.96,73.0,1630.0,64.4442,64.4707,64.4354,64.4707,1630.0
2017-05-17 12:25:00,73.0,73.0,72.98,72.98,572.0,64.4707,64.4707,64.4531,64.4531,572.0
2017-05-17 12:30:00,72.95,72.96,72.95,72.95,426.0,64.4266,64.4354,64.4266,64.4266,426.0
2017-05-17 12:35:00,72.97,72.98,72.97,72.98,200.0,64.4442,64.4531,64.4442,64.4531,200.0
2017-05-17 12:40:00,73.02,73.02,73.01,73.01,309.0,64.4884,64.4884,64.4796,64.4796,309.0
2017-05-17 12:45:00,73.01,73.01,73.01,73.01,0.0,64.4796,64.4796,64.4796,64.4796,0.0
2017-05-17 12:50:00,73.03,73.03,73.0,73.03,401.0,64.4972,64.4972,64.4707,64.4972,401.0
2017-05-17 12:55:00,73.03,73.03,73.03,73.03,0.0,64.4972,64.4972,64.4972,64.4972,0.0
2017-05-17 13:00:00,73.02,73.02,73.0,73.0,1358.0,64.4884,64.4884,64.4707,64.4707,1358.0
2017-05-17 13:05:00,72.99,72.99,72.98,72.99,1945.0,64.4619,64.4619,64.4531,64.4619,1945.0
2017-05-17 13:10:00,72.99,72.99,72.96,72.96,430.0,64.4619,64.4619,64.4354,64.4354,430.0
2017-05-17 13:15:00,73.0,73.01,72.99,72.99,11103.0,64.4707,64.4796,64.4619,64.4619,11103.0
2017-05-17 13:20:00,72.99,72.99,72.98,72.99,660.0,64.4619,64.4619,64.4531,64.4619,660.0
2017-05-17 13:25:00,72.97,72.98,72.96,72.97,890.0,64.4442,64.4531,64.4354,64.4442,890.0
2017-05-17 13:30:00,72.96,72.98,72.96,72.98,200.0,64.4354,64.4531,64.4354,64.4531,200.0
2017-05-17 13:35:00,72.98,72.98,72.98,72.98,0.0,64.4531,64.4531,64.4531,64.4531,0.0
2017-05-17 13:40:00,72.92,72.92,72.92,72.92,100.0,64.4001,64.4001,64.4001,64.4001,100.0
2017-05-17 13:45:00,72.92,72.92,72.89,72.9,400.0,64.4001,64.4001,64.3736,64.3824,400.0
2017-05-17 13:50:00,72.95,72.95,72.92,72.93,712.0,64.4266,64.4266,64.4001,64.4089,712.0
2017-05-17 13:55:00,72.95,72.95,72.93,72.93,281.0,64.4266,64.4266,64.4089,64.4089,281.0
2017-05-17 14:00:00,72.92,72.93,72.92,72.92,197.0,64.4001,64.4089,64.4001,64.4001,197.0
2017-05-17 14:05:00,72.97,72.97,72.92,72.92,1062.0,64.4442,64.4442,64.4001,64.4001,1062.0
2017-05-17 14:10:00,72.92,72.92,72.92,72.92,100.0,64.4001,64.4001,64.4001,64.4001,100.0
2017-05-17 14:15:00,72.88,72.88,72.85,72.86,1300.0,64.3648,64.3648,64.3383,64.3471,1300.0
2017-05-17 14:20:00,72.86,72.86,72.81,72.81,800.0,64.3471,64.3471,64.3029,64.3029,800.0
2017-05-17 14:25:00,72.81,72.82,72.8,72.8,1068.0,64.3029,64.3118,64.2941,64.2941,1068.0
2017-05-17 14:30:00,72.8,72.8,72.8,72.8,0.0,64.2941,64.2941,64.2941,64.2941,0.0
2017-05-17 14:35:00,72.81,72.82,72.79,72.8,1600.0,64.3029,64.3118,64.2853,64.2941,1600.0
2017-05-17 14:40:00,72.8,72.8,72.75,72.75,1746.0,64.2941,64.2941,64.2499,64.2499,1746.0
2017-05-17 14:45:00,72.72,72.73,72.71,72.71,1364.0,64.2234,64.2323,64.2146,64.2146,1364.0
2017-05-17 14:50:00,72.71,72.81,72.7,72.81,2718.0,64.2146,64.3029,64.2058,64.3029,2718.0
2017-05-17 14:55:00,72.8,72.84,72.8,72.83,1591.0,64.2941,64.3294,64.2941,64.3206,1591.0
2017-05-17 15:00:00,72.82,72.82,72.79,72.8,1509.0,64.3118,64.3118,64.2853,64.2941,1509.0
2017-05-17 15:05:00,72.81,72.83,72.8,72.8,9980.0,64.3029,64.3206,64.2941,64.2941,9980.0
2017-05-17 15:10:00,72.8,72.81,72.74,72.79,833.0,64.2941,64.3029,64.2411,64.2853,833.0
2017-05-17 15:15:00,72.82,72.86,72.81,72.86,2029.0,64.3118,64.3471,64.3029,64.3471,2029.0
2017-05-17 15:20:00,72.87,72.89,72.84,72.85,985.0,64.3559,64.3736,64.3294,64.3383,985.0
2017-05-17 15:25:00,72.84,72.84,72.82,72.82,940.0,64.3294,64.3294,64.3118,64.3118,940.0
2017-05-17 15:30:00,72.82,72.86,72.82,72.83,1537.0,64.3118,64.3471,64.3118,64.3206,1537.0
2017-05-17 15:35:00,72.84,72.88,72.83,72.84,962.0,64.3294,64.3648,64.3206,64.3294,962.0
2017-05-17 15:40:00,72.83,72.83,72.71,72.72,3085.0,64.3206,64.3206,64.2146,64.2234,3085.0
2017-05-17 15:45:00,72.71,72.73,72.67,72.67,1667.0,64.2146,64.2323,64.1793,64.1793,1667.0
2017-05-17 15:50:00,72.7,72.7,72.64,72.65,5320.0,64.2058,64.2058,64.1528,64.1616,5320.0
2017-05-17 15:55:00,72.62,72.63,72.59,72.6,4635.0,64.1351,64.144,64.1086,64.1175,4635.0
2017-05-18 09:30:00,72.53,72.79,72.5,72.55,3751.0,64.0556,64.2853,64.0292,64.0733,3751.0
2017-05-18 09:35:00,72.58,72.58,72.57,72.58,490.0,64.0998,64.0998,64.091,64.0998,490.0
2017-05-18 09:40:00,72.51,72.51,72.51,72.51,744.0,64.038,64.038,64.038,64.038,744.0
2017-05-18 09:45:00,72.54,72.56,72.54,72.56,400.0,64.0645,64.0821,64.0645,64.0821,400.0
2017-05-18 09:50:00,72.48,72.49,72.48,72.48,300.0,64.0115,64.0203,64.0115,64.0115,300.0
2017-05-18 09:55:00,72.49,72.51,72.48,72.5,1677.0,64.0203,64.038,64.0115,64.0292,1677.0
2017-05-18 10:00:00,72.6,72.61,72.6,72.6,357.0,64.1175,64.1263,64.1175,64.1175,357.0
2017-05-18 10:05:00,72.61,72.63,72.61,72.63,1000.0,64.1263,64.144,64.1263,64.144,1000.0
2017-05-18 10:10:00,72.68,72.7,72.67,72.67,525.0,64.1881,64.2058,64.1793,64.1793,525.0
2017-05-18 10:15:00,72.68,72.68,72.64,72.65,538.0,64.1881,64.1881,64.1528,64.1616,538.0
2017-05-18 10:20:00,72.63,72.67,72.63,72.67,241.0,64.144,64.1793,64.144,64.1793,241.0
2017-05-18 10:25:00,72.7,72.76,72.7,72.76,1959.0,64.2058,64.2588,64.2058,64.2588,1959.0
2017-05-18 10:30:00,72.75,72.79,72.75,72.79,1500.0,64.2499,64.2853,64.2499,64.2853,1500.0
2017-05-18 10:35:00,72.81,72.81,72.79,72.8,351.0,64.3029,64.3029,64.2853,64.2941,351.0
2017-05-18 10:40:00,72.75,72.75,72.74,72.75,870.0,64.2499,64.2499,64.2411,64.2499,870.0
2017-05-18 10:45:00,72.74,72.74,72.72,72.74,571.0,64.2411,64.2411,64.2234,64.2411,571.0
2017-05-18 10:50:00,72.73,72.74,72.7,72.7,236.0,64.2323,64.2411,64.2058,64.2058,236.0
2017-05-18 10:55:00,72.74,72.74,72.72,72.72,217.0,64.2411,64.2411,64.2234,64.2234,217.0
2017-05-18 11:00:00,72.74,72.75,72.74,72.74,260.0,64.2411,64.2499,64.2411,64.2411,260.0
2017-05-18 11:05:00,72.72,72.73,72.72,72.72,100.0,64.2234,64.2323,64.2234,64.2234,100.0
2017-05-18 11:10:00,72.75,72.75,72.72,72.72,400.0,64.2499,64.2499,64.2234,64.2234,400.0
2017-05-18 11:15:00,72.72,72.72,72.72,72.72,0.0,64.2234,64.2234,64.2234,64.2234,0.0
2017-05-18 11:20:00,72.75,72.75,72.74,72.75,100.0,64.2499,64.2499,64.2411,64.2499,100.0
2017-05-18 11:25:00,72.79,72.8,72.79,72.79,302.0,64.2853,64.2941,64.2853,64.2853,302.0
2017-05-18 11:30:00,72.78,72.8,72.76,72.79,1491.0,64.2764,64.2941,64.2588,64.2853,1491.0
2017-05-18 11:35:00,72.69,72.69,72.69,72.69,100.0,64.197,64.197,64.197,64.197,100.0
2017-05-18 11:40:00,72.67,72.67,72.67,72.67,3750.0,64.1793,64.1793,64.1793,64.1793,3750.0
2017-05-18 11:45:00,72.71,72.71,72.68,72.68,1086.0,64.2146,64.2146,64.1881,64.1881,1086.0
2017-05-18 11:50:00,72.71,72.71,72.7,72.7,548.0,64.2146,64.2146,64.2058,64.2058,548.0
2017-05-18 11:55:00,72.65,72.66,72.64,72.65,2102.0,64.1616,64.1705,64.1528,64.1616,2102.0
2017-05-18 12:00:00,72.65,72.65,72.65,72.65,0.0,64.1616,64.1616,64.1616,64.1616,0.0
2017-05-18 12:05:00,72.59,72.59,72.58,72.59,232.0,64.1086,64.1086,64.0998,64.1086,232.0
2017-05-18 12:10:00,72.62,72.62,72.62,72.62,500.0,64.1351,64.1351,64.1351,64.1351,500.0
2017-05-18 12:15:00,72.61,72.61,72.61,72.61,100.0,64.1263,64.1263,64.1263,64.1263,100.0
2017-05-18 12:20:00,72.62,72.63,72.62,72.63,591.0,64.1351,64.144,64.1351,64.144,591.0
2017-05-18 12:25:00,72.66,72.71,72.66,72.68,36203.0,64.1705,64.2146,64.1705,64.1881,36203.0
2017-05-18 12:30:00,72.69,72.72,72.69,72.72,20429.0,64.197,64.2234,64.197,64.2234,20429.0
2017-05-18 12:35:00,72.7,72.71,72.7,72.71,1201.0,64.2058,64.2146,64.2058,64.2146,1201.0
2017-05-18 12:40:00,72.69,72.69,72.65,72.65,200.0,64.197,64.197,64.1616,64.1616,200.0
2017-05-18 12:45:00,72.67,72.67,72.64,72.64,400.0,64.1793,64.1793,64.1528,64.1528,400.0
2017-05-18 12:50:00,72.64,72.64,72.6,72.61,4305.0,64.1528,64.1528,64.1175,64.1263,4305.0
2017-05-18 12:55:00,72.61,72.66,72.6,72.65,1527.0,64.1263,64.1705,64.1175,64.1616,1527.0
2017-05-18 13:00:00,72.63,72.63,72.63,72.63,215.0,64.144,64.144,64.144,64.144,215.0
2017-05-18 13:05:00,72.62,72.63,72.58,72.58,1536.0,64.1351,64.144,64.0998,64.0998,1536.0
2017-05-18 13:10:00,72.57,72.58,72.57,72.57,615.0,64.091,64.0998,64.091,64.091,615.0
2017-05-18 13:15:00,72.58,72.62,72.58,72.62,600.0,64.0998,64.1351,64.0998,64.1351,600.0
2017-05-18 13:20:00,72.62,72.62,72.6,72.61,1090.0,64.1351,64.1351,64.1175,64.1263,1090.0
2017-05-18 13:25:00,72.61,72.61,72.59,72.59,704.0,64.1263,64.1263,64.1086,64.1086,704.0
2017-05-18 13:30:00,72.58,72.59,72.57,72.59,1250.0,64.0998,64.1086,64.091,64.1086,1250.0
2017-05-18 13:35:00,72.61,72.61,72.59,72.6,400.0,64.1263,64.1263,64.1086,64.1175,400.0
2017-05-18 13:40:00,72.63,72.63,72.62,72.62,300.0,64.144,64.144,64.1351,64.1351,300.0
2017-05-18 13:45:00,72.63,72.63,72.62,72.63,1712.0,64.144,64.144,64.1351,64.144,1712.0
2017-05-18 13:50:00,72.63,72.7,72.63,72.69,608.0,64.144,64.2058,64.144,64.197,608.0
2017-05-18 13:55:00,72.73,72.77,72.72,72.72,812.0,64.2323,64.2676,64.2234,64.2234,812.0
2017-05-18 14:00:00,72.74,72.88,72.72,72.85,14601.0,64.2411,64.3648,64.2234,64.3383,14601.0
2017-05-18 14:05:00,72.86,72.88,72.86,72.88,200.0,64.3471,64.3648,64.3471,64.3648,200.0
2017-05-18 14:10:00,72.9,72.9,72.88,72.88,400.0,64.3824,64.3824,64.3648,64.3648,400.0
2017-05-18 14:15:00,72.86,72.86,72.85,72.86,1095.0,64.3471,64.3471,64.3383,64.3471,1095.0
2017-05-18 14:20:00,72.87,72.91,72.87,72.91,670.0,64.3559,64.3912,64.3559,64.3912,670.0
2017-05-18 14:25:00,72.9,72.92,72.88,72.9,3151.0,64.3824,64.4001,64.3648,64.3824,3151.0
2017-05-18 14:30:00,72.94,72.99,72.94,72.98,400.0,64.4177,64.4619,64.4177,64.4531,400.0
2017-05-18 14:35:00,72.96,72.97,72.96,72.96,1340.0,64.4354,64.4442,64.4354,64.4354,1340.0
2017-05-18 14:40:00,72.96,72.96,72.95,72.95,1154.0,64.4354,64.4354,64.4266,64.4266,1154.0
2017-05-18 14:45:00,72.95,72.95,72.91,72.91,610.0,64.4266,64.4266,64.3912,64.3912,610.0
2017-05-18 14:50:00,72.94,72.94,72.87,72.87,1212.0,64.4177,64.4177,64.3559,64.3559,1212.0
2017-05-18 14:55:00,72.88,72.88,72.86,72.86,650.0,64.3648,64.3648,64.3471,64.3471,650.0
2017-05-18 15:00:00,72.86,72.87,72.86,72.86,400.0,64.3471,64.3559,64.3471,64.3471,400.0
2017-05-18 15:05:00,72.85,72.9,72.83,72.9,1706.0,64.3383,64.3824,64.3206,64.3824,1706.0
2017-05-18 15:10:00,72.9,72.9,72.87,72.88,4238.0,64.3824,64.3824,64.3559,64.3648,4238.0
2017-05-18 15:15:00,72.86,72.87,72.83,72.84,900.0,64.3471,64.3559,64.3206,64.3294,900.0
2017-05-18 15:20:00,72.83,72.84,72.81,72.83,55485.0,64.3206,64.3294,64.3029,64.3206,55485.0
2017-05-18 15:25:00,72.84,72.85,72.79,72.81,1852.0,64.3294,64.3383,64.2853,64.3029,1852.0
2017-05-18 15:30:00,72.81,72.81,72.77,72.78,1469.0,64.3029,64.3029,64.2676,64.2764,1469.0
2017-05-18 15:35:00,72.78,72.8,72.78,72.8,1218.0,64.2764,64.2941,64.2764,64.2941,1218.0
2017-05-18 15:40:00,72.82,72.82,72.77,72.78,2350.0,64.3118,64.3118,64.2676,64.2764,2350.0
2017-05-18 15:45:00,72.79,72.89,72.79,72.89,716.0,64.2853,64.3736,64.2853,64.3736,716.0
2017-05-18 15:50:00,72.9,72.9,72.86,72.86,1963.0,64.3824,64.3824,64.3471,64.3471,1963.0
2017-05-18 15:55:00,72.84,72.85,72.76,72.76,2943.0,64.3294,64.3383,64.2588,64.2588,2943.0
2017-05-19 09:30:00,72.88,73.05,72.82,72.86,2103.0,64.3648,64.5149,64.3118,64.3471,2103.0
2017-05-19 09:35:00,72.88,72.88,72.88,72.88,1049.0,64.3648,64.3648,64.3648,64.3648,1049.0
2017-05-19 09:40:00,72.89,72.91,72.89,72.9,1105.0,64.3736,64.3912,64.3736,64.3824,1105.0
2017-05-19 09:45:00,72.93,72.99,72.93,72.99,450.0,64.4089,64.4619,64.4089,64.4619,450.0
2017-05-19 09:50:00,73.02,73.04,73.02,73.04,763.0,64.4884,64.5061,64.4884,64.5061,763.0
2017-05-19 09:55:00,73.02,73.03,73.02,73.03,393.0,64.4884,64.4972,64.4884,64.4972,393.0
2017-05-19 10:00:00,73.05,73.05,73.05,73.05,500.0,64.5149,64.5149,64.5149,64.5149,500.0
2017-05-19 10:05:00,73.04,73.04,73.02,73.02,222.0,64.5061,64.5061,64.4884,64.4884,222.0
2017-05-19 10:10:00,73.07,73.07,73.06,73.07,424.0,64.5326,64.5326,64.5237,64.5326,424.0
2017-05-19 10:15:00,73.09,73.1,73.09,73.09,123.0,64.5502,64.559,64.5502,64.5502,123.0
2017-05-19 10:20:00,73.08,73.1,73.08,73.1,711.0,64.5414,64.559,64.5414,64.559,711.0
2017-05-19 10:25:00,73.09,73.14,73.08,73.12,1236.0,64.5502,64.5944,64.5414,64.5767,1236.0
2017-05-19 10:30:00,73.12,73.12,73.12,73.12,100.0,64.5767,64.5767,64.5767,64.5767,100.0
2017-05-19 10:35:00,73.12,73.12,73.12,73.12,0.0,64.5767,64.5767,64.5767,64.5767,0.0
2017-05-19 10:40:00,73.11,73.11,73.09,73.11,615.0,64.5679,64.5679,64.5502,64.5679,615.0
2017-05-19 10:45:00,73.13,73.14,73.13,73.14,400.0,64.5855,64.5944,64.5855,64.5944,400.0
2017-05-19 10:50:00,73.15,73.16,73.14,73.14,485.0,64.6032,64.612,64.5944,64.5944,485.0
2017-05-19 10:55:00,73.16,73.16,73.15,73.15,290.0,64.612,64.612,64.6032,64.6032,290.0
2017-05-19 11:00:00,73.14,73.14,73.11,73.11,283.0,64.5944,64.5944,64.5679,64.5679,283.0
2017-05-19 11:05:00,73.13,73.14,73.13,73.13,3790.0,64.5855,64.5944,64.5855,64.5855,3790.0
2017-05-19 11:10:00,73.17,73.18,73.16,73.17,6432.0,64.6209,64.6297,64.612,64.6209,6432.0
2017-05-19 11:15:00,73.16,73.17,73.15,73.15,340.0,64.612,64.6209,64.6032,64.6032,340.0
2017-05-19 11:20:00,73.15,73.15,73.12,73.14,1397.0,64.6032,64.6032,64.5767,64.5944,1397.0
2017-05-19 11:25:00,73.15,73.15,73.14,73.15,582.0,64.6032,64.6032,64.5944,64.6032,582.0
2017-05-19 11:30:00,73.14,73.15,73.14,73.15,400.0,64.5944,64.6032,64.5944,64.6032,400.0
2017-05-19 11:35:00,73.16,73.18,73.16,73.18,11348.0,64.612,64.6297,64.612,64.6297,11348.0
2017-05-19 11:40:00,73.17,73.18,73.17,73.17,11315.0,64.6209,64.6297,64.6209,64.6209,11315.0
2017-05-19 11:45:00,73.17,73.17,73.17,73.17,0.0,64.6209,64.6209,64.6209,64.6209,0.0
2017-05-19 11:50:00,73.17,73.17,73.17,73.17,0.0,64.6209,64.6209,64.6209,64.6209,0.0
2017-05-19 11:55:00,73.19,73.19,73.19,73.19,100.0,64.6385,64.6385,64.6385,64.6385,100.0
2017-05-19 12:00:00,73.23,73.24,73.23,73.24,709.0,64.6739,64.6827,64.6739,64.6827,709.0
2017-05-19 12:05:00,73.24,73.24,73.24,73.24,100.0,64.6827,64.6827,64.6827,64.6827,100.0
2017-05-19 12:10:00,73.24,73.24,73.24,73.24,0.0,64.6827,64.6827,64.6827,64.6827,0.0
2017-05-19 12:15:00,73.26,73.26,73.22,73.24,2535.0,64.7004,64.7004,64.665,64.6827,2535.0
2017-05-19 12:20:00,73.25,73.25,73.24,73.24,212.0,64.6915,64.6915,64.6827,64.6827,212.0
2017-05-19 12:25:00,73.25,73.25,73.24,73.25,266.0,64.6915,64.6915,64.6827,64.6915,266.0
2017-05-19 12:30:00,73.24,73.28,73.23,73.28,2643.0,64.6827,64.718,64.6739,64.718,2643.0
2017-05-19 12:35:00,73.28,73.28,73.28,73.28,0.0,64.718,64.718,64.718,64.718,0.0
2017-05-19 12:40:00,73.28,73.28,73.28,73.28,0.0,64.718,64.718,64.718,64.718,0.0
2017-05-19 12:45:00,73.29,73.29,73.29,73.29,100.0,64.7269,64.7269,64.7269,64.7269,100.0
2017-05-19 12:50:00,73.29,73.3,73.29,73.3,402.0,64.7269,64.7357,64.7269,64.7357,402.0
2017-05-19 12:55:00,73.32,73.32,73.32,73.32,100.0,64.7533,64.7533,64.7533,64.7533,100.0
2017-05-19 13:00:00,73.32,73.32,73.32,73.32,0.0,64.7533,64.7533,64.7533,64.7533,0.0
2017-05-19 13:05:00,73.26,73.27,73.24,73.25,5902.0,64.7004,64.7092,64.6827,64.6915,5902.0
2017-05-19 13:10:00,73.25,73.25,73.25,73.25,3926.0,64.6915,64.6915,64.6915,64.6915,3926.0
2017-05-19 13:15:00,73.24,73.25,73.24,73.24,106.0,64.6827,64.6915,64.6827,64.6827,106.0
2017-05-19 13:20:00,73.26,73.26,73.26,73.26,200.0,64.7004,64.7004,64.7004,64.7004,200.0
2017-05-19 13:25:00,73.26,73.26,73.26,73.26,100.0,64.7004,64.7004,64.7004,64.7004,100.0
2017-05-19 13:30:00,73.26,73.26,73.26,73.26,0.0,64.7004,64.7004,64.7004,64.7004,0.0
2017-05-19 13:35:00,73.26,73.26,73.26,73.26,0.0,64.7004,64.7004,64.7004,64.7004,0.0
2017-05-19 13:40:00,73.23,73.23,73.22,73.23,154.0,64.6739,64.6739,64.665,64.6739,154.0
2017-05-19 13:45:00,73.24,73.24,73.23,73.23,1161.0,64.6827,64.6827,64.6739,64.6739,1161.0
2017-05-19 13:50:00,73.23,73.24,73.23,73.24,550.0,64.6739,64.6827,64.6739,64.6827,550.0
2017-05-19 13:55:00,73.25,73.25,73.24,73.25,340.0,64.6915,64.6915,64.6827,64.6915,340.0
2017-05-19 14:00:00,73.27,73.27,73.26,73.27,424.0,64.7092,64.7092,64.7004,64.7092,424.0
2017-05-19 14:05:00,73.25,73.26,73.24,73.26,1481.0,64.6915,64.7004,64.6827,64.7004,1481.0
2017-05-19 14:10:00,73.25,73.25,73.25,73.25,180.0,64.6915,64.6915,64.6915,64.6915,180.0
2017-05-19 14:15:00,73.26,73.26,73.25,73.26,100.0,64.7004,64.7004,64.6915,64.7004,100.0
2017-05-19 14:20:00,73.27,73.27,73.26,73.26,200.0,64.7092,64.7092,64.7004,64.7004,200.0
2017-05-19 14:25:00,73.26,73.26,73.26,73.26,100.0,64.7004,64.7004,64.7004,64.7004,100.0
2017-05-19 14:30:00,73.26,73.26,73.26,73.26,0.0,64.7004,64.7004,64.7004,64.7004,0.0
2017-05-19 14:35:00,73.3,73.32,73.3,73.31,400.0,64.7357,64.7533,64.7357,64.7445,400.0
2017-05-19 14:40:00,73.34,73.34,73.33,73.34,1155.0,64.771,64.771,64.7622,64.771,1155.0
2017-05-19 14:45:00,73.34,73.34,73.34,73.34,0.0,64.771,64.771,64.771,64.771,0.0
2017-05-19 14:50:00,73.33,73.33,73.31,73.32,817.0,64.7622,64.7622,64.7445,64.7533,817.0
2017-05-19 14:55:00,73.31,73.33,73.3,73.3,938.0,64.7445,64.7622,64.7357,64.7357,938.0
2017-05-19 15:00:00,73.29,73.29,73.27,73.28,1279.0,64.7269,64.7269,64.7092,64.718,1279.0
2017-05-19 15:05:00,73.27,73.27,73.2,73.2,1414.0,64.7092,64.7092,64.6474,64.6474,1414.0
2017-05-19 15:10:00,73.18,73.18,73.14,73.14,200.0,64.6297,64.6297,64.5944,64.5944,200.0
2017-05-19 15:15:00,73.15,73.17,73.15,73.15,400.0,64.6032,64.6209,64.6032,64.6032,400.0
2017-05-19 15:20:00,73.15,73.15,73.14,73.15,300.0,64.6032,64.6032,64.5944,64.6032,300.0
2017-05-19 15:25:00,73.16,73.18,73.16,73.16,1505.0,64.612,64.6297,64.612,64.612,1505.0
2017-05-19 15:30:00,73.14,73.14,73.12,73.13,3908.0,64.5944,64.5944,64.5767,64.5855,3908.0
2017-05-19 15:35:00,73.15,73.15,73.13,73.15,1300.0,64.6032,64.6032,64.5855,64.6032,1300.0
2017-05-19 15:40:00,73.18,73.2,73.17,73.17,1294.0,64.6297,64.6474,64.6209,64.6209,1294.0
2017-05-19 15:45:00,73.13,73.15,73.12,73.13,1926.0,64.5855,64.6032,64.5767,64.5855,1926.0
2017-05-19 15:50:00,73.17,73.17,73.15,73.15,504.0,64.6209,64.6209,64.6032,64.6032,504.0
2017-05-19 15:55:00,73.15,73.17,73.12,73.15,2145.0,64.6032,64.6209,64.5767,64.6032,2145.0
2017-05-22 09:30:00,73.33,73.47,73.25,73.44,4351.0,64.7622,64.8858,64.6915,64.8593,4351.0
2017-05-22 09:35:00,73.43,73.46,73.43,73.46,1700.0,64.8505,64.877,64.8505,64.877,1700.0
2017-05-22 09:40:00,73.53,73.56,73.52,73.56,1011.0,64.9388,64.9653,64.93,64.9653,1011.0
2017-05-22 09:45:00,73.6,73.6,73.59,73.6,108.0,65.0006,65.0006,64.9918,65.0006,108.0
2017-05-22 09:50:00,73.59,73.59,73.58,73.59,128042.0,64.9918,64.9918,64.983,64.9918,128042.0
2017-05-22 09:55:00,73.55,73.55,73.52,73.52,1133.0,64.9565,64.9565,64.93,64.93,1133.0
2017-05-22 10:00:00,73.55,73.56,73.55,73.56,700.0,64.9565,64.9653,64.9565,64.9653,700.0
2017-05-22 10:05:00,73.57,73.57,73.53,73.53,400.0,64.9741,64.9741,64.9388,64.9388,400.0
2017-05-22 10:10:00,73.52,73.52,73.52,73.52,400.0,64.93,64.93,64.93,64.93,400.0
2017-05-22 10:15:00,73.51,73.52,73.49,73.49,247.0,64.9211,64.93,64.9035,64.9035,247.0
2017-05-22 10:20:00,73.5,73.5,73.5,73.5,200.0,64.9123,64.9123,64.9123,64.9123,200.0
2017-05-22 10:25:00,73.5,73.5,73.5,73.5,0.0,64.9123,64.9123,64.9123,64.9123,0.0
2017-05-22 10:30:00,73.48,73.48,73.48,73.48,100.0,64.8947,64.8947,64.8947,64.8947,100.0
2017-05-22 10:35:00,73.49,73.49,73.47,73.47,3050.0,64.9035,64.9035,64.8858,64.8858,3050.0
2017-05-22 10:40:00,73.5,73.51,73.49,73.51,600.0,64.9123,64.9211,64.9035,64.9211,600.0
2017-05-22 10:45:00,73.51,73.51,73.51,73.51,0.0,64.9211,64.9211,64.9211,64.9211,0.0
2017-05-22 10:50:00,73.46,73.5,73.45,73.5,1180.0,64.877,64.9123,64.8682,64.9123,1180.0
2017-05-22 10:55:00,73.48,73.5,73.48,73.49,750.0,64.8947,64.9123,64.8947,64.9035,750.0
2017-05-22 11:00:00,73.47,73.47,73.47,73.47,100.0,64.8858,64.8858,64.8858,64.8858,100.0
2017-05-22 11:05:00,73.48,73.51,73.48,73.51,200.0,64.8947,64.9211,64.8947,64.9211,200.0
2017-05-22 11:10:00,73.5,73.5,73.46,73.46,949.0,64.9123,64.9123,64.877,64.877,949.0
2017-05-22 11:15:00,73.49,73.5,73.48,73.5,437.0,64.9035,64.9123,64.8947,64.9123,437.0
2017-05-22 11:20:00,73.5,73.5,73.5,73.5,0.0,64.9123,64.9123,64.9123,64.9123,0.0
2017-05-22 11:25:00,73.53,73.54,73.53,73.53,300.0,64.9388,64.9476,64.9388,64.9388,300.0
2017-05-22 11:30:00,73.54,73.54,73.53,73.53,237.0,64.9476,64.9476,64.9388,64.9388,237.0
2017-05-22 11:35:00,73.54,73.54,73.54,73.54,3608.0,64.9476,64.9476,64.9476,64.9476,3608.0
2017-05-22 11:40:00,73.54,73.54,73.53,73.53,200.0,64.9476,64.9476,64.9388,64.9388,200.0
2017-05-22 11:45:00,73.5,73.5,73.5,73.5,100.0,64.9123,64.9123,64.9123,64.9123,100.0
2017-05-22 11:50:00,73.5,73.5,73.49,73.5,370.0,64.9123,64.9123,64.9035,64.9123,370.0
2017-05-22 11:55:00,73.53,73.53,73.53,73.53,1659.0,64.9388,64.9388,64.9388,64.9388,1659.0
2017-05-22 12:00:00,73.55,73.57,73.54,73.57,412.0,64.9565,64.9741,64.9476,64.9741,412.0
2017-05-22 12:05:00,73.54,73.56,73.54,73.55,1150.0,64.9476,64.9653,64.9476,64.9565,1150.0
2017-05-22 12:10:00,73.59,73.61,73.59,73.61,666.0,64.9918,65.0095,64.9918,65.0095,666.0
2017-05-22 12:15:00,73.61,73.65,73.61,73.61,565.0,65.0095,65.0448,65.0095,65.0095,565.0
2017-05-22 12:20:00,73.61,73.62,73.6,73.6,705.0,65.0095,65.0183,65.0006,65.0006,705.0
2017-05-22 12:25:00,73.6,73.6,73.6,73.6,0.0,65.0006,65.0006,65.0006,65.0006,0.0
2017-05-22 12:30:00,73.61,73.61,73.6,73.61,2800.0,65.0095,65.0095,65.0006,65.0095,2800.0
2017-05-22 12:35:00,73.6,73.61,73.6,73.6,245.0,65.0006,65.0095,65.0006,65.0006,245.0
2017-05-22 12:40:00,73.61,73.61,73.6,73.6,400.0,65.0095,65.0095,65.0006,65.0006,400.0
2017-05-22 12:45:00,73.6,73.6,73.6,73.6,0.0,65.0006,65.0006,65.0006,65.0006,0.0
2017-05-22 12:50:00,73.59,73.59,73.59,73.59,100.0,64.9918,64.9918,64.9918,64.9918,100.0
2017-05-22 12:55:00,73.6,73.61,73.59,73.59,800.0,65.0006,65.0095,64.9918,64.9918,800.0
2017-05-22 13:00:00,73.59,73.6,73.59,73.59,353.0,64.9918,65.0006,64.9918,64.9918,353.0
2017-05-22 13:05:00,73.6,73.61,73.59,73.6,1438.0,65.0006,65.0095,64.9918,65.0006,1438.0
2017-05-22 13:10:00,73.62,73.62,73.61,73.62,168.0,65.0183,65.0183,65.0095,65.0183,168.0
2017-05-22 13:15:00,73.62,73.62,73.62,73.62,0.0,65.0183,65.0183,65.0183,65.0183,0.0
2017-05-22 13:20:00,73.62,73.62,73.6,73.6,870.0,65.0183,65.0183,65.0006,65.0006,870.0
2017-05-22 13:25:00,73.62,73.62,73.61,73.61,763.0,65.0183,65.0183,65.0095,65.0095,763.0
2017-05-22 13:30:00,73.62,73.62,73.62,73.62,100.0,65.0183,65.0183,65.0183,65.0183,100.0
2017-05-22 13:35:00,73.6,73.61,73.6,73.6,250.0,65.0006,65.0095,65.0006,65.0006,250.0
2017-05-22 13:40:00,73.6,73.6,73.59,73.59,426.0,65.0006,65.0006,64.9918,64.9918,426.0
2017-05-22 13:45:00,73.58,73.61,73.58,73.6,1158.0,64.983,65.0095,64.983,65.0006,1158.0
2017-05-22 13:50:00,73.6,73.61,73.6,73.6,360.0,65.0006,65.0095,65.0006,65.0006,360.0
2017-05-22 13:55:00,73.6,73.61,73.6,73.6,143.0,65.0006,65.0095,65.0006,65.0006,143.0
2017-05-22 14:00:00,73.59,73.59,73.58,73.59,189.0,64.9918,64.9918,64.983,64.9918,189.0
2017-05-22 14:05:00,73.61,73.62,73.61,73.62,1375.0,65.0095,65.0183,65.0095,65.0183,1375.0
2017-05-22 14:10:00,73.62,73.62,73.62,73.62,0.0,65.0183,65.0183,65.0183,65.0183,0.0
2017-05-22 14:15:00,73.62,73.62,73.62,73.62,0.0,65.0183,65.0183,65.0183,65.0183,0.0
2017-05-22 14:20:00,73.63,73.63,73.58,73.6,998.0,65.0271,65.0271,64.983,65.0006,998.0
2017-05-22 14:25:00,73.62,73.62,73.62,73.62,3120.0,65.0183,65.0183,65.0183,65.0183,3120.0
2017-05-22 14:30:00,73.63,73.63,73.62,73.62,200.0,65.0271,65.0271,65.0183,65.0183,200.0
2017-05-22 14:35:00,73.62,73.63,73.62,73.62,1173.0,65.0183,65.0271,65.0183,65.0183,1173.0
2017-05-22 14:40:00,73.62,73.62,73.62,73.62,160.0,65.0183,65.0183,65.0183,65.0183,160.0
2017-05-22 14:45:00,73.6,73.62,73.6,73.62,478.0,65.0006,65.0183,65.0006,65.0183,478.0
2017-05-22 14:50:00,73.62,73.62,73.62,73.62,0.0,65.0183,65.0183,65.0183,65.0183,0.0
2017-05-22 14:55:00,73.57,73.59,73.57,73.58,425.0,64.9741,64.9918,64.9741,64.983,425.0
2017-05-22 15:00:00,73.59,73.59,73.59,73.59,600.0,64.9918,64.9918,64.9918,64.9918,600.0
2017-05-22 15:05:00,73.6,73.61,73.6,73.61,317.0,65.0006,65.0095,65.0006,65.0095,317.0
2017-05-22 15:10:00,73.61,73.61,73.6,73.61,682.0,65.0095,65.0095,65.0006,65.0095,682.0
2017-05-22 15:15:00,73.61,73.61,73.61,73.61,700.0,65.0095,65.0095,65.0095,65.0095,700.0
2017-05-22 15:20:00,73.58,73.61,73.57,73.61,1256.0,64.983,65.0095,64.9741,65.0095,1256.0
2017-05-22 15:25:00,73.59,73.61,73.59,73.61,1150.0,64.9918,65.0095,64.9918,65.0095,1150.0
2017-05-22 15:30:00,73.61,73.62,73.61,73.62,400.0,65.0095,65.0183,65.0095,65.0183,400.0
2017-05-22 15:35:00,73.63,73.64,73.63,73.64,500.0,65.0271,65.036,65.0271,65.036,500.0
2017-05-22 15:40:00,73.64,73.66,73.64,73.66,506.0,65.036,65.0536,65.036,65.0536,506.0
2017-05-22 15:45:00,73.63,73.64,73.63,73.64,549.0,65.0271,65.036,65.0271,65.036,549.0
2017-05-22 15:50:00,73.65,73.66,73.65,73.66,800.0,65.0448,65.0536,65.0448,65.0536,800.0
2017-05-22 15:55:00,73.65,73.65,73.61,73.62,3213.0,65.0448,65.0448,65.0095,65.0183,3213.0
2017-05-23 09:30:00,73.73,73.93,73.73,73.79,829.0,65.1154,65.2921,65.1154,65.1684,829.0
2017-05-23 09:35:00,73.79,73.79,73.79,73.79,0.0,65.1684,65.1684,65.1684,65.1684,0.0
2017-05-23 09:40:00,73.73,73.73,73.73,73.73,100.0,65.1154,65.1154,65.1154,65.1154,100.0
2017-05-23 09:45:00,73.73,73.73,73.73,73.73,0.0,65.1154,65.1154,65.1154,65.1154,0.0
2017-05-23 09:50:00,73.66,73.66,73.66,73.66,100.0,65.0536,65.0536,65.0536,65.0536,100.0
2017-05-23 09:55:00,73.66,73.66,73.66,73.66,0.0,65.0536,65.0536,65.0536,65.0536,0.0
2017-05-23 10:00:00,73.66,73.66,73.66,73.66,0.0,65.0536,65.0536,65.0536,65.0536,0.0
2017-05-23 10:05:00,73.68,73.68,73.68,73.68,32000.0,65.0713,65.0713,65.0713,65.0713,32000.0
2017-05-23 10:10:00,73.67,73.67,73.67,73.67,372.0,65.0625,65.0625,65.0625,65.0625,372.0
2017-05-23 10:15:00,73.67,73.67,73.65,73.65,200.0,65.0625,65.0625,65.0448,65.0448,200.0
2017-05-23 10:20:00,73.65,73.65,73.65,73.65,0.0,65.0448,65.0448,65.0448,65.0448,0.0
2017-05-23 10:25:00,73.65,73.65,73.65,73.65,0.0,65.0448,65.0448,65.0448,65.0448,0.0
2017-05-23 10:30:00,73.65,73.65,73.65,73.65,0.0,65.0448,65.0448,65.0448,65.0448,0.0
2017-05-23 10:35:00,73.67,73.69,73.67,73.69,291.0,65.0625,65.0801,65.0625,65.0801,291.0
2017-05-23 10:40:00,73.69,73.69,73.68,73.69,104.0,65.0801,65.0801,65.0713,65.0801,104.0
2017-05-23 10:45:00,73.69,73.69,73.69,73.69,300.0,65.0801,65.0801,65.0801,65.0801,300.0
2017-05-23 10:50:00,73.68,73.7,73.68,73.69,679.0,65.0713,65.0889,65.0713,65.0801,679.0
2017-05-23 10:55:00,73.7,73.7,73.7,73.7,502.0,65.0889,65.0889,65.0889,65.0889,502.0
2017-05-23 11:00:00,73.71,73.71,73.69,73.7,1321.0,65.0978,65.0978,65.0801,65.0889,1321.0
2017-05-23 11:05:00,73.7,73.71,73.69,73.7,12027.0,65.0889,65.0978,65.0801,65.0889,12027.0
2017-05-23 11:10:00,73.69,73.69,73.68,73.69,100.0,65.0801,65.0801,65.0713,65.0801,100.0
2017-05-23 11:15:00,73.69,73.7,73.68,73.7,700.0,65.0801,65.0889,65.0713,65.0889,700.0
2017-05-23 11:20:00,73.7,73.7,73.7,73.7,100.0,65.0889,65.0889,65.0889,65.0889,100.0
2017-05-23 11:25:00,73.71,73.72,73.71,73.72,642.0,65.0978,65.1066,65.0978,65.1066,642.0
2017-05-23 11:30:00,73.73,73.73,73.71,73.71,430.0,65.1154,65.1154,65.0978,65.0978,430.0
2017-05-23 11:35:00,73.72,73.72,73.71,73.72,304.0,65.1066,65.1066,65.0978,65.1066,304.0
2017-05-23 11:40:00,73.72,73.72,73.72,73.72,0.0,65.1066,65.1066,65.1066,65.1066,0.0
2017-05-23 11:45:00,73.72,73.72,73.72,73.72,0.0,65.1066,65.1066,65.1066,65.1066,0.0
2017-05-23 11:50:00,73.73,73.73,73.72,73.73,189.0,65.1154,65.1154,65.1066,65.1154,189.0
2017-05-23 11:55:00,73.73,73.73,73.73,73.73,0.0,65.1154,65.1154,65.1154,65.1154,0.0
2017-05-23 12:00:00,73.73,73.73,73.73,73.73,0.0,65.1154,65.1154,65.1154,65.1154,0.0
2017-05-23 12:05:00,73.75,73.77,73.75,73.76,430.0,65.1331,65.1508,65.1331,65.1419,430.0
2017-05-23 12:10:00,73.77,73.78,73.77,73.78,200.0,65.1508,65.1596,65.1508,65.1596,200.0
2017-05-23 12:15:00,73.77,73.77,73.77,73.77,1296.0,65.1508,65.1508,65.1508,65.1508,1296.0
2017-05-23 12:20:00,73.78,73.78,73.75,73.75,746.0,65.1596,65.1596,65.1331,65.1331,746.0
2017-05-23 12:25:00,73.75,73.75,73.75,73.75,0.0,65.1331,65.1331,65.1331,65.1331,0.0
2017-05-23 12:30:00,73.75,73.75,73.75,73.75,0.0,65.1331,65.1331,65.1331,65.1331,0.0
2017-05-23 12:35:00,73.75,73.75,73.75,73.75,0.0,65.1331,65.1331,65.1331,65.1331,0.0
2017-05-23 12:40:00,73.71,73.71,73.7,73.7,370.0,65.0978,65.0978,65.0889,65.0889,370.0
2017-05-23 12:45:00,73.68,73.69,73.68,73.68,842.0,65.0713,65.0801,65.0713,65.0713,842.0
2017-05-23 12:50:00,73.68,73.68,73.68,73.68,200.0,65.0713,65.0713,65.0713,65.0713,200.0
2017-05-23 12:55:00,73.68,73.68,73.67,73.67,2186.0,65.0713,65.0713,65.0625,65.0625,2186.0
2017-05-23 13:00:00,73.69,73.7,73.68,73.69,6102.0,65.0801,65.0889,65.0713,65.0801,6102.0
2017-05-23 13:05:00,73.7,73.71,73.7,73.7,106.0,65.0889,65.0978,65.0889,65.0889,106.0
2017-05-23 13:10:00,73.71,73.71,73.71,73.71,200.0,65.0978,65.0978,65.0978,65.0978,200.0
2017-05-23 13:15:00,73.72,73.73,73.71,73.73,1777.0,65.1066,65.1154,65.0978,65.1154,1777.0
2017-05-23 13:20:00,73.73,73.73,73.73,73.73,2499.0,65.1154,65.1154,65.1154,65.1154,2499.0
2017-05-23 13:25:00,73.7,73.7,73.7,73.7,100.0,65.0889,65.0889,65.0889,65.0889,100.0
2017-05-23 13:30:00,73.7,73.7,73.7,73.7,200.0,65.0889,65.0889,65.0889,65.0889,200.0
2017-05-23 13:35:00,73.7,73.7,73.7,73.7,0.0,65.0889,65.0889,65.0889,65.0889,0.0
2017-05-23 13:40:00,73.69,73.69,73.68,73.69,348.0,65.0801,65.0801,65.0713,65.0801,348.0
2017-05-23 13:45:00,73.68,73.69,73.67,73.67,476.0,65.0713,65.0801,65.0625,65.0625,476.0
2017-05-23 13:50:00,73.69,73.69,73.67,73.68,1101.0,65.0801,65.0801,65.0625,65.0713,1101.0
2017-05-23 13:55:00,73.68,73.68,73.68,73.68,0.0,65.0713,65.0713,65.0713,65.0713,0.0
2017-05-23 14:00:00,73.68,73.68,73.68,73.68,0.0,65.0713,65.0713,65.0713,65.0713,0.0
2017-05-23 14:05:00,73.68,73.68,73.67,73.68,539.0,65.0713,65.0713,65.0625,65.0713,539.0
2017-05-23 14:10:00,73.64,73.64,73.63,73.64,140.0,65.036,65.036,65.0271,65.036,140.0
2017-05-23 14:15:00,73.64,73.64,73.64,73.64,0.0,65.036,65.036,65.036,65.036,0.0
2017-05-23 14:20:00,73.64,73.65,73.62,73.65,2022.0,65.036,65.0448,65.0183,65.0448,2022.0
2017-05-23 14:25:00,73.65,73.65,73.65,73.65,0.0,65.0448,65.0448,65.0448,65.0448,0.0
2017-05-23 14:30:00,73.65,73.66,73.64,73.64,1412.0,65.0448,65.0536,65.036,65.036,1412.0
2017-05-23 14:35:00,73.64,73.66,73.64,73.66,200.0,65.036,65.0536,65.036,65.0536,200.0
2017-05-23 14:40:00,73.66,73.66,73.66,73.66,0.0,65.0536,65.0536,65.0536,65.0536,0.0
2017-05-23 14:45:00,73.67,73.67,73.67,73.67,450.0,65.0625,65.0625,65.0625,65.0625,450.0
2017-05-23 14:50:00,73.65,73.66,73.65,73.65,485.0,65.0448,65.0536,65.0448,65.0448,485.0
2017-05-23 14:55:00,73.71,73.72,73.66,73.67,1500.0,65.0978,65.1066,65.0536,65.0625,1500.0
2017-05-23 15:00:00,73.69,73.69,73.67,73.69,1465.0,65.0801,65.0801,65.0625,65.0801,1465.0
2017-05-23 15:05:00,73.68,73.68,73.66,73.66,5140.0,65.0713,65.0713,65.0536,65.0536,5140.0
2017-05-23 15:10:00,73.66,73.67,73.66,73.67,1100.0,65.0536,65.0625,65.0536,65.0625,1100.0
2017-05-23 15:15:00,73.67,73.67,73.63,73.63,1500.0,65.0625,65.0625,65.0271,65.0271,1500.0
2017-05-23 15:20:00,73.64,73.64,73.62,73.62,2158.0,65.036,65.036,65.0183,65.0183,2158.0
2017-05-23 15:25:00,73.64,73.65,73.63,73.64,900.0,65.036,65.0448,65.0271,65.036,900.0
2017-05-23 15:30:00,73.63,73.63,73.62,73.62,4950.0,65.0271,65.0271,65.0183,65.0183,4950.0
2017-05-23 15:35:00,73.62,73.65,73.62,73.65,1503.0,65.0183,65.0448,65.0183,65.0448,1503.0
2017-05-23 15:40:00,73.64,73.64,73.61,73.62,2940.0,65.036,65.036,65.0095,65.0183,2940.0
2017-05-23 15:45:00,73.61,73.62,73.6,73.6,1389.0,65.0095,65.0183,65.0006,65.0006,1389.0
2017-05-23 15:50:00,73.61,73.63,73.6,73.62,2363.0,65.0095,65.0271,65.0006,65.0183,2363.0
2017-05-23 15:55:00,73.63,73.63,73.61,73.61,7090.0,65.0271,65.0271,65.0095,65.0095,7090.0
2017-05-24 09:30:00,73.69,73.78,73.69,73.74,1798.0,65.0801,65.1596,65.0801,65.1243,1798.0
2017-05-24 09:35:00,73.64,73.64,73.64,73.64,135.0,65.036,65.036,65.036,65.036,135.0
2017-05-24 09:40:00,73.64,73.64,73.64,73.64,0.0,65.036,65.036,65.036,65.036,0.0
2017-05-24 09:45:00,73.66,73.66,73.65,73.66,300.0,65.0536,65.0536,65.0448,65.0536,300.0
2017-05-24 09:50:00,73.68,73.68,73.68,73.68,100.0,65.0713,65.0713,65.0713,65.0713,100.0
2017-05-24 09:55:00,73.69,73.71,73.67,73.7,706.0,65.0801,65.0978,65.0625,65.0889,706.0
2017-05-24 10:00:00,73.68,73.68,73.68,73.68,100.0,65.0713,65.0713,65.0713,65.0713,100.0
2017-05-24 10:05:00,73.68,73.68,73.68,73.68,0.0,65.0713,65.0713,65.0713,65.0713,0.0
2017-05-24 10:10:00,73.67,73.67,73.66,73.67,420.0,65.0625,65.0625,65.0536,65.0625,420.0
2017-05-24 10:15:00,73.65,73.68,73.65,73.68,1314.0,65.0448,65.0713,65.0448,65.0713,1314.0
2017-05-24 10:20:00,73.68,73.68,73.68,73.68,0.0,65.0713,65.0713,65.0713,65.0713,0.0
2017-05-24 10:25:00,73.68,73.69,73.68,73.69,807.0,65.0713,65.0801,65.0713,65.0801,807.0
2017-05-24 10:30:00,73.7,73.71,73.7,73.7,149.0,65.0889,65.0978,65.0889,65.0889,149.0
2017-05-24 10:35:00,73.68,73.72,73.68,73.71,1780.0,65.0713,65.1066,65.0713,65.0978,1780.0
2017-05-24 10:40:00,73.75,73.75,73.73,73.73,631.0,65.1331,65.1331,65.1154,65.1154,631.0
2017-05-24 10:45:00,73.72,73.72,73.71,73.72,135.0,65.1066,65.1066,65.0978,65.1066,135.0
2017-05-24 10:50:00,73.71,73.72,73.69,73.69,832.0,65.0978,65.1066,65.0801,65.0801,832.0
2017-05-24 10:55:00,73.69,73.69,73.69,73.69,181.0,65.0801,65.0801,65.0801,65.0801,181.0
2017-05-24 11:00:00,73.69,73.7,73.68,73.69,576.0,65.0801,65.0889,65.0713,65.0801,576.0
2017-05-24 11:05:00,73.66,73.69,73.66,73.69,483.0,65.0536,65.0801,65.0536,65.0801,483.0
2017-05-24 11:10:00,73.69,73.69,73.69,73.69,0.0,65.0801,65.0801,65.0801,65.0801,0.0
2017-05-24 11:15:00,73.66,73.67,73.66,73.66,113.0,65.0536,65.0625,65.0536,65.0536,113.0
2017-05-24 11:20:00,73.66,73.66,73.66,73.66,0.0,65.0536,65.0536,65.0536,65.0536,0.0
2017-05-24 11:25:00,73.66,73.66,73.66,73.66,0.0,65.0536,65.0536,65.0536,65.0536,0.0
2017-05-24 11:30:00,73.71,73.72,73.71,73.71,200.0,65.0978,65.1066,65.0978,65.0978,200.0
2017-05-24 11:35:00,73.71,73.71,73.7,73.71,282.0,65.0978,65.0978,65.0889,65.0978,282.0
2017-05-24 11:40:00,73.69,73.7,73.69,73.69,700.0,65.0801,65.0889,65.0801,65.0801,700.0
2017-05-24 11:45:00,73.73,73.73,73.73,73.73,113.0,65.1154,65.1154,65.1154,65.1154,113.0
2017-05-24 11:50:00,73.71,73.71,73.71,73.71,133.0,65.0978,65.0978,65.0978,65.0978,133.0
2017-05-24 11:55:00,73.67,73.71,73.67,73.71,881.0,65.0625,65.0978,65.0625,65.0978,881.0
2017-05-24 12:00:00,73.71,73.71,73.71,73.71,0.0,65.0978,65.0978,65.0978,65.0978,0.0
2017-05-24 12:05:00,73.71,73.71,73.71,73.71,0.0,65.0978,65.0978,65.0978,65.0978,0.0
2017-05-24 12:10:00,73.7,73.7,73.7,73.7,1454.0,65.0889,65.0889,65.0889,65.0889,1454.0
2017-05-24 12:15:00,73.69,73.69,73.68,73.69,335.0,65.0801,65.0801,65.0713,65.0801,335.0
2017-05-24 12:20:00,73.72,73.72,73.72,73.72,200.0,65.1066,65.1066,65.1066,65.1066,200.0
2017-05-24 12:25:00,73.71,73.72,73.71,73.72,934.0,65.0978,65.1066,65.0978,65.1066,934.0
2017-05-24 12:30:00,73.72,73.72,73.72,73.72,0.0,65.1066,65.1066,65.1066,65.1066,0.0
2017-05-24 12:35:00,73.72,73.72,73.71,73.72,438.0,65.1066,65.1066,65.0978,65.1066,438.0
2017-05-24 12:40:00,73.72,73.72,73.72,73.72,0.0,65.1066,65.1066,65.1066,65.1066,0.0
2017-05-24 12:45:00,73.72,73.72,73.72,73.72,0.0,65.1066,65.1066,65.1066,65.1066,0.0
2017-05-24 12:50:00,73.72,73.72,73.72,73.72,0.0,65.1066,65.1066,65.1066,65.1066,0.0
2017-05-24 12:55:00,73.7,73.7,73.69,73.7,182.0,65.0889,65.0889,65.0801,65.0889,182.0
2017-05-24 13:00:00,73.7,73.7,73.7,73.7,500.0,65.0889,65.0889,65.0889,65.0889,500.0
2017-05-24 13:05:00,73.71,73.71,73.71,73.71,3300.0,65.0978,65.0978,65.0978,65.0978,3300.0
2017-05-24 13:10:00,73.71,73.71,73.71,73.71,0.0,65.0978,65.0978,65.0978,65.0978,0.0
2017-05-24 13:15:00,73.71,73.71,73.71,73.71,0.0,65.0978,65.0978,65.0978,65.0978,0.0
2017-05-24 13:20:00,73.69,73.69,73.68,73.68,200.0,65.0801,65.0801,65.0713,65.0713,200.0
2017-05-24 13:25:00,73.68,73.68,73.68,73.68,300.0,65.0713,65.0713,65.0713,65.0713,300.0
2017-05-24 13:30:00,73.68,73.68,73.68,73.68,1390.0,65.0713,65.0713,65.0713,65.0713,1390.0
2017-05-24 13:35:00,73.69,73.69,73.68,73.68,305.0,65.0801,65.0801,65.0713,65.0713,305.0
2017-05-24 13:40:00,73.68,73.69,73.68,73.69,1285.0,65.0713,65.0801,65.0713,65.0801,1285.0
2017-05-24 13:45:00,73.69,73.69,73.69,73.69,0.0,65.0801,65.0801,65.0801,65.0801,0.0
2017-05-24 13:50:00,73.69,73.69,73.69,73.69,0.0,65.0801,65.0801,65.0801,65.0801,0.0
2017-05-24 13:55:00,73.68,73.7,73.67,73.7,968.0,65.0713,65.0889,65.0625,65.0889,968.0
2017-05-24 14:00:00,73.69,73.71,73.67,73.67,7508.0,65.0801,65.0978,65.0625,65.0625,7508.0
2017-05-24 14:05:00,73.71,73.71,73.7,73.71,554.0,65.0978,65.0978,65.0889,65.0978,554.0
2017-05-24 14:10:00,73.72,73.74,73.72,73.73,96432.0,65.1066,65.1243,65.1066,65.1154,96432.0
2017-05-24 14:15:00,73.78,73.79,73.77,73.78,1630.0,65.1596,65.1684,65.1508,65.1596,1630.0
2017-05-24 14:20:00,73.81,73.81,73.78,73.78,2318.0,65.1861,65.1861,65.1596,65.1596,2318.0
2017-05-24 14:25:00,73.78,73.78,73.77,73.78,216.0,65.1596,65.1596,65.1508,65.1596,216.0
2017-05-24 14:30:00,73.78,73.78,73.78,73.78,0.0,65.1596,65.1596,65.1596,65.1596,0.0
2017-05-24 14:35:00,73.77,73.77,73.77,73.77,100.0,65.1508,65.1508,65.1508,65.1508,100.0
2017-05-24 14:40:00,73.77,73.77,73.77,73.77,0.0,65.1508,65.1508,65.1508,65.1508,0.0
2017-05-24 14:45:00,73.76,73.77,73.75,73.75,2915.0,65.1419,65.1508,65.1331,65.1331,2915.0
2017-05-24 14:50:00,73.79,73.79,73.78,73.79,300.0,65.1684,65.1684,65.1596,65.1684,300.0
2017-05-24 14:55:00,73.76,73.79,73.75,73.79,1975.0,65.1419,65.1684,65.1331,65.1684,1975.0
2017-05-24 15:00:00,73.77,73.77,73.75,73.75,1048.0,65.1508,65.1508,65.1331,65.1331,1048.0
2017-05-24 15:05:00,73.75,73.75,73.73,73.73,228.0,65.1331,65.1331,65.1154,65.1154,228.0
2017-05-24 15:10:00,73.75,73.75,73.75,73.75,300.0,65.1331,65.1331,65.1331,65.1331,300.0
2017-05-24 15:15:00,73.77,73.77,73.77,73.77,100.0,65.1508,65.1508,65.1508,65.1508,100.0
2017-05-24 15:20:00,73.78,73.79,73.78,73.78,810.0,65.1596,65.1684,65.1596,65.1596,810.0
2017-05-24 15:25:00,73.77,73.78,73.77,73.78,235.0,65.1508,65.1596,65.1508,65.1596,235.0
2017-05-24 15:30:00,73.8,73.81,73.8,73.8,135.0,65.1773,65.1861,65.1773,65.1773,135.0
2017-05-24 15:35:00,73.82,73.82,73.8,73.8,705.0,65.1949,65.1949,65.1773,65.1773,705.0
2017-05-24 15:40:00,73.81,73.84,73.81,73.83,700.0,65.1861,65.2126,65.1861,65.2038,700.0
2017-05-24 15:45:00,73.84,73.84,73.82,73.83,4555.0,65.2126,65.2126,65.1949,65.2038,4555.0
2017-05-24 15:50:00,73.83,73.85,73.83,73.85,900.0,65.2038,65.2214,65.2038,65.2214,900.0
2017-05-24 15:55:00,73.85,73.87,73.83,73.83,2168.0,65.2214,65.2391,65.2038,65.2038,2168.0
2017-05-25 09:30:00,73.97,74.15,73.97,74.15,1770.0,65.3274,65.4864,65.3274,65.4864,1770.0
2017-05-25 09:35:00,74.15,74.15,74.15,74.15,0.0,65.4864,65.4864,65.4864,65.4864,0.0
2017-05-25 09:40:00,73.95,73.98,73.95,73.95,405.0,65.3097,65.3362,65.3097,65.3097,405.0
2017-05-25 09:45:00,73.95,73.95,73.95,73.95,0.0,65.3097,65.3097,65.3097,65.3097,0.0
2017-05-25 09:50:00,74.03,74.05,74.02,74.05,597.0,65.3804,65.3981,65.3716,65.3981,597.0
2017-05-25 09:55:00,74.05,74.05,74.05,74.05,0.0,65.3981,65.3981,65.3981,65.3981,0.0
2017-05-25 10:00:00,74.05,74.05,74.05,74.05,0.0,65.3981,65.3981,65.3981,65.3981,0.0
2017-05-25 10:05:00,74.02,74.03,74.02,74.02,639.0,65.3716,65.3804,65.3716,65.3716,639.0
2017-05-25 10:10:00,74.06,74.06,74.05,74.05,6662.0,65.4069,65.4069,65.3981,65.3981,6662.0
2017-05-25 10:15:00,74.1,74.1,74.09,74.1,135.0,65.4422,65.4422,65.4334,65.4422,135.0
2017-05-25 10:20:00,74.09,74.09,74.08,74.09,250.0,65.4334,65.4334,65.4245,65.4334,250.0
2017-05-25 10:25:00,74.11,74.12,74.1,74.11,597.0,65.451,65.4599,65.4422,65.451,597.0
2017-05-25 10:30:00,74.12,74.12,74.11,74.11,233.0,65.4599,65.4599,65.451,65.451,233.0
2017-05-25 10:35:00,74.17,74.17,74.15,74.15,526.0,65.504,65.504,65.4864,65.4864,526.0
2017-05-25 10:40:00,74.16,74.17,74.16,74.17,1814.0,65.4952,65.504,65.4952,65.504,1814.0
2017-05-25 10:45:00,74.15,74.15,74.15,74.15,100.0,65.4864,65.4864,65.4864,65.4864,100.0
2017-05-25 10:50:00,74.15,74.15,74.15,74.15,0.0,65.4864,65.4864,65.4864,65.4864,0.0
2017-05-25 10:55:00,74.17,74.17,74.15,74.15,1062.0,65.504,65.504,65.4864,65.4864,1062.0
2017-05-25 11:00:00,74.15,74.15,74.15,74.15,0.0,65.4864,65.4864,65.4864,65.4864,0.0
2017-05-25 11:05:00,74.15,74.2,74.15,74.2,900.0,65.4864,65.5305,65.4864,65.5305,900.0
2017-05-25 11:10:00,74.21,74.23,74.21,74.23,1300.0,65.5394,65.557,65.5394,65.557,1300.0
2017-05-25 11:15:00,74.22,74.22,74.22,74.22,100.0,65.5482,65.5482,65.5482,65.5482,100.0
2017-05-25 11:20:00,74.21,74.21,74.21,74.21,100.0,65.5394,65.5394,65.5394,65.5394,100.0
2017-05-25 11:25:00,74.21,74.21,74.21,74.21,0.0,65.5394,65.5394,65.5394,65.5394,0.0
2017-05-25 11:30:00,74.2,74.21,74.2,74.2,407.0,65.5305,65.5394,65.5305,65.5305,407.0
2017-05-25 11:35:00,74.14,74.15,74.14,74.14,1011.0,65.4775,65.4864,65.4775,65.4775,1011.0
2017-05-25 11:40:00,74.14,74.14,74.13,74.14,400.0,65.4775,65.4775,65.4687,65.4775,400.0
2017-05-25 11:45:00,74.12,74.14,74.11,74.14,1367.0,65.4599,65.4775,65.451,65.4775,1367.0
2017-05-25 11:50:00,74.16,74.16,74.14,74.14,415.0,65.4952,65.4952,65.4775,65.4775,415.0
2017-05-25 11:55:00,74.13,74.14,74.13,74.13,449.0,65.4687,65.4775,65.4687,65.4687,449.0
2017-05-25 12:00:00,74.14,74.15,74.14,74.14,610.0,65.4775,65.4864,65.4775,65.4775,610.0
2017-05-25 12:05:00,74.15,74.15,74.13,74.14,324.0,65.4864,65.4864,65.4687,65.4775,324.0
2017-05-25 12:10:00,74.14,74.14,74.14,74.14,0.0,65.4775,65.4775,65.4775,65.4775,0.0
2017-05-25 12:15:00,74.1,74.12,74.1,74.11,638.0,65.4422,65.4599,65.4422,65.451,638.0
2017-05-25 12:20:00,74.17,74.17,74.17,74.17,394.0,65.504,65.504,65.504,65.504,394.0
2017-05-25 12:25:00,74.17,74.17,74.17,74.17,0.0,65.504,65.504,65.504,65.504,0.0
2017-05-25 12:30:00,74.19,74.19,74.18,74.19,625.0,65.5217,65.5217,65.5129,65.5217,625.0
2017-05-25 12:35:00,74.19,74.19,74.19,74.19,0.0,65.5217,65.5217,65.5217,65.5217,0.0
2017-05-25 12:40:00,74.21,74.24,74.21,74.24,875.0,65.5394,65.5659,65.5394,65.5659,875.0
2017-05-25 12:45:00,74.24,74.24,74.23,74.24,135.0,65.5659,65.5659,65.557,65.5659,135.0
2017-05-25 12:50:00,74.24,74.25,74.24,74.24,3190.0,65.5659,65.5747,65.5659,65.5659,3190.0
2017-05-25 12:55:00,74.24,74.25,74.24,74.24,687.0,65.5659,65.5747,65.5659,65.5659,687.0
2017-05-25 13:00:00,74.24,74.25,74.23,74.23,2100.0,65.5659,65.5747,65.557,65.557,2100.0
2017-05-25 13:05:00,74.22,74.23,74.22,74.22,1750.0,65.5482,65.557,65.5482,65.5482,1750.0
2017-05-25 13:10:00,74.21,74.21,74.2,74.21,970.0,65.5394,65.5394,65.5305,65.5394,970.0
2017-05-25 13:15:00,74.22,74.22,74.22,74.22,500.0,65.5482,65.5482,65.5482,65.5482,500.0
2017-05-25 13:20:00,74.23,74.23,74.22,74.23,108.0,65.557,65.557,65.5482,65.557,108.0
2017-05-25 13:25:00,74.23,74.23,74.22,74.22,280.0,65.557,65.557,65.5482,65.5482,280.0
2017-05-25 13:30:00,74.2,74.2,74.2,74.2,2172.0,65.5305,65.5305,65.5305,65.5305,2172.0
2017-05-25 13:35:00,74.2,74.2,74.19,74.2,231.0,65.5305,65.5305,65.5217,65.5305,231.0
2017-05-25 13:40:00,74.2,74.21,74.19,74.21,582.0,65.5305,65.5394,65.5217,65.5394,582.0
2017-05-25 13:45:00,74.21,74.21,74.21,74.21,200.0,65.5394,65.5394,65.5394,65.5394,200.0
2017-05-25 13:50:00,74.22,74.23,74.22,74.23,1305.0,65.5482,65.557,65.5482,65.557,1305.0
2017-05-25 13:55:00,74.23,74.24,74.23,74.24,722.0,65.557,65.5659,65.557,65.5659,722.0
2017-05-25 14:00:00,74.23,74.23,74.23,74.23,348.0,65.557,65.557,65.557,65.557,348.0
2017-05-25 14:05:00,74.24,74.24,74.24,74.24,100.0,65.5659,65.5659,65.5659,65.5659,100.0
2017-05-25 14:10:00,74.24,74.24,74.24,74.24,0.0,65.5659,65.5659,65.5659,65.5659,0.0
2017-05-25 14:15:00,74.24,74.24,74.24,74.24,0.0,65.5659,65.5659,65.5659,65.5659,0.0
2017-05-25 14:20:00,74.23,74.23,74.23,74.23,300.0,65.557,65.557,65.557,65.557,300.0
2017-05-25 14:25:00,74.23,74.23,74.23,74.23,0.0,65.557,65.557,65.557,65.557,0.0
2017-05-25 14:30:00,74.25,74.25,74.24,74.25,130.0,65.5747,65.5747,65.5659,65.5747,130.0
2017-05-25 14:35:00,74.27,74.29,74.27,74.29,1900.0,65.5923,65.61,65.5923,65.61,1900.0
2017-05-25 14:40:00,74.29,74.29,74.27,74.27,200.0,65.61,65.61,65.5923,65.5923,200.0
2017-05-25 14:45:00,74.28,74.28,74.27,74.28,483.0,65.6012,65.6012,65.5923,65.6012,483.0
2017-05-25 14:50:00,74.28,74.28,74.28,74.28,0.0,65.6012,65.6012,65.6012,65.6012,0.0
2017-05-25 14:55:00,74.26,74.27,74.26,74.27,600.0,65.5835,65.5923,65.5835,65.5923,600.0
2017-05-25 15:00:00,74.26,74.26,74.26,74.26,200.0,65.5835,65.5835,65.5835,65.5835,200.0
2017-05-25 15:05:00,74.26,74.26,74.26,74.26,100.0,65.5835,65.5835,65.5835,65.5835,100.0
2017-05-25 15:10:00,74.27,74.27,74.27,74.27,500.0,65.5923,65.5923,65.5923,65.5923,500.0
2017-05-25 15:15:00,74.26,74.27,74.26,74.26,413.0,65.5835,65.5923,65.5835,65.5835,413.0
2017-05-25 15:20:00,74.26,74.26,74.24,74.25,1128.0,65.5835,65.5835,65.5659,65.5747,1128.0
2017-05-25 15:25:00,74.25,74.25,74.24,74.25,300.0,65.5747,65.5747,65.5659,65.5747,300.0
2017-05-25 15:30:00,74.24,74.24,74.23,74.24,2226.0,65.5659,65.5659,65.557,65.5659,2226.0
2017-05-25 15:35:00,74.24,74.25,74.24,74.25,472.0,65.5659,65.5747,65.5659,65.5747,472.0
2017-05-25 15:40:00,74.25,74.25,74.25,74.25,0.0,65.5747,65.5747,65.5747,65.5747,0.0
2017-05-25 15:45:00,74.25,74.31,74.24,74.31,1633.0,65.5747,65.6277,65.5659,65.6277,1633.0
2017-05-25 15:50:00,74.27,74.27,74.21,74.22,840.0,65.5923,65.5923,65.5394,65.5482,840.0
2017-05-25 15:55:00,74.25,74.25,74.2,74.2,1000.0,65.5747,65.5747,65.5305,65.5305,1000.0
2017-05-26 09:30:00,74.13,74.22,74.13,74.22,3310.0,65.4687,65.5482,65.4687,65.5482,3310.0
2017-05-26 09:35:00,74.16,74.16,74.14,74.14,600.0,65.4952,65.4952,65.4775,65.4775,600.0
2017-05-26 09:40:00,74.18,74.18,74.16,74.16,2832.0,65.5129,65.5129,65.4952,65.4952,2832.0
2017-05-26 09:45:00,74.19,74.22,74.18,74.22,900.0,65.5217,65.5482,65.5129,65.5482,900.0
2017-05-26 09:50:00,74.22,74.22,74.22,74.22,0.0,65.5482,65.5482,65.5482,65.5482,0.0
2017-05-26 09:55:00,74.24,74.24,74.22,74.22,400.0,65.5659,65.5659,65.5482,65.5482,400.0
2017-05-26 10:00:00,74.23,74.23,74.23,74.23,100.0,65.557,65.557,65.557,65.557,100.0
2017-05-26 10:05:00,74.23,74.23,74.23,74.23,0.0,65.557,65.557,65.557,65.557,0.0
2017-05-26 10:10:00,74.24,74.25,74.22,74.22,3356.0,65.5659,65.5747,65.5482,65.5482,3356.0
2017-05-26 10:15:00,74.2,74.24,74.2,74.23,1700.0,65.5305,65.5659,65.5305,65.557,1700.0
2017-05-26 10:20:00,74.24,74.25,74.23,74.25,4374.0,65.5659,65.5747,65.557,65.5747,4374.0
2017-05-26 10:25:00,74.24,74.24,74.23,74.24,840.0,65.5659,65.5659,65.557,65.5659,840.0
2017-05-26 10:30:00,74.24,74.25,74.24,74.25,311.0,65.5659,65.5747,65.5659,65.5747,311.0
2017-05-26 10:35:00,74.25,74.26,74.24,74.25,290.0,65.5747,65.5835,65.5659,65.5747,290.0
2017-05-26 10:40:00,74.28,74.28,74.28,74.28,100.0,65.6012,65.6012,65.6012,65.6012,100.0
2017-05-26 10:45:00,74.28,74.28,74.28,74.28,0.0,65.6012,65.6012,65.6012,65.6012,0.0
2017-05-26 10:50:00,74.25,74.25,74.24,74.24,237.0,65.5747,65.5747,65.5659,65.5659,237.0
2017-05-26 10:55:00,74.24,74.24,74.24,74.24,200.0,65.5659,65.5659,65.5659,65.5659,200.0
2017-05-26 11:00:00,74.25,74.25,74.24,74.25,321.0,65.5747,65.5747,65.5659,65.5747,321.0
2017-05-26 11:05:00,74.24,74.24,74.23,74.24,186.0,65.5659,65.5659,65.557,65.5659,186.0
2017-05-26 11:10:00,74.24,74.24,74.24,74.24,0.0,65.5659,65.5659,65.5659,65.5659,0.0
2017-05-26 11:15:00,74.2,74.22,74.2,74.22,1091.0,65.5305,65.5482,65.5305,65.5482,1091.0
2017-05-26 11:20:00,74.22,74.22,74.22,74.22,700.0,65.5482,65.5482,65.5482,65.5482,700.0
2017-05-26 11:25:00,74.24,74.24,74.24,74.24,100.0,65.5659,65.5659,65.5659,65.5659,100.0
2017-05-26 11:30:00,74.23,74.24,74.23,74.23,197.0,65.557,65.5659,65.557,65.557,197.0
2017-05-26 11:35:00,74.22,74.22,74.21,74.21,307.0,65.5482,65.5482,65.5394,65.5394,307.0
2017-05-26 11:40:00,74.21,74.21,74.21,74.21,0.0,65.5394,65.5394,65.5394,65.5394,0.0
2017-05-26 11:45:00,74.2,74.21,74.2,74.2,1725.0,65.5305,65.5394,65.5305,65.5305,1725.0
2017-05-26 11:50:00,74.2,74.21,74.18,74.18,1206.0,65.5305,65.5394,65.5129,65.5129,1206.0
2017-05-26 11:55:00,74.18,74.19,74.18,74.18,500.0,65.5129,65.5217,65.5129,65.5129,500.0
2017-05-26 12:00:00,74.18,74.19,74.18,74.19,389.0,65.5129,65.5217,65.5129,65.5217,389.0
2017-05-26 12:05:00,74.19,74.2,74.19,74.2,400.0,65.5217,65.5305,65.5217,65.5305,400.0
2017-05-26 12:10:00,74.21,74.22,74.21,74.21,136.0,65.5394,65.5482,65.5394,65.5394,136.0
2017-05-26 12:15:00,74.21,74.21,74.2,74.21,130.0,65.5394,65.5394,65.5305,65.5394,130.0
2017-05-26 12:20:00,74.21,74.21,74.21,74.21,0.0,65.5394,65.5394,65.5394,65.5394,0.0
2017-05-26 12:25:00,74.22,74.23,74.22,74.22,450.0,65.5482,65.557,65.5482,65.5482,450.0
2017-05-26 12:30:00,74.22,74.22,74.21,74.21,375.0,65.5482,65.5482,65.5394,65.5394,375.0
2017-05-26 12:35:00,74.2,74.22,74.19,74.22,2100.0,65.5305,65.5482,65.5217,65.5482,2100.0
2017-05-26 12:40:00,74.22,74.24,74.22,74.24,300.0,65.5482,65.5659,65.5482,65.5659,300.0
2017-05-26 12:45:00,74.24,74.24,74.24,74.24,100.0,65.5659,65.5659,65.5659,65.5659,100.0
2017-05-26 12:50:00,74.24,74.24,74.24,74.24,0.0,65.5659,65.5659,65.5659,65.5659,0.0
2017-05-26 12:55:00,74.22,74.22,74.22,74.22,100.0,65.5482,65.5482,65.5482,65.5482,100.0
2017-05-26 13:00:00,74.22,74.22,74.21,74.22,200.0,65.5482,65.5482,65.5394,65.5482,200.0
2017-05-26 13:05:00,74.22,74.24,74.22,74.24,300.0,65.5482,65.5659,65.5482,65.5659,300.0
2017-05-26 13:10:00,74.24,74.24,74.24,74.24,0.0,65.5659,65.5659,65.5659,65.5659,0.0
2017-05-26 13:15:00,74.23,74.24,74.23,74.23,929.0,65.557,65.5659,65.557,65.557,929.0
2017-05-26 13:20:00,74.23,74.23,74.23,74.23,0.0,65.557,65.557,65.557,65.557,0.0
2017-05-26 13:25:00,74.21,74.23,74.21,74.23,200.0,65.5394,65.557,65.5394,65.557,200.0
2017-05-26 13:30:00,74.23,74.23,74.23,74.23,0.0,65.557,65.557,65.557,65.557,0.0
2017-05-26 13:35:00,74.23,74.23,74.23,74.23,0.0,65.557,65.557,65.557,65.557,0.0
2017-05-26 13:40:00,74.22,74.22,74.21,74.22,121.0,65.5482,65.5482,65.5394,65.5482,121.0
2017-05-26 13:45:00,74.22,74.22,74.21,74.22,507.0,65.5482,65.5482,65.5394,65.5482,507.0
2017-05-26 13:50:00,74.21,74.22,74.2,74.21,1710.0,65.5394,65.5482,65.5305,65.5394,1710.0
2017-05-26 13:55:00,74.21,74.21,74.21,74.21,0.0,65.5394,65.5394,65.5394,65.5394,0.0
2017-05-26 14:00:00,74.21,74.21,74.21,74.21,0.0,65.5394,65.5394,65.5394,65.5394,0.0
2017-05-26 14:05:00,74.19,74.2,74.19,74.2,299.0,65.5217,65.5305,65.5217,65.5305,299.0
2017-05-26 14:10:00,74.2,74.2,74.2,74.2,0.0,65.5305,65.5305,65.5305,65.5305,0.0
2017-05-26 14:15:00,74.22,74.23,74.22,74.22,1621.0,65.5482,65.557,65.5482,65.5482,1621.0
2017-05-26 14:20:00,74.22,74.23,74.22,74.22,307.0,65.5482,65.557,65.5482,65.5482,307.0
2017-05-26 14:25:00,74.22,74.22,74.22,74.22,0.0,65.5482,65.5482,65.5482,65.5482,0.0
2017-05-26 14:30:00,74.23,74.23,74.23,74.23,463.0,65.557,65.557,65.557,65.557,463.0
2017-05-26 14:35:00,74.22,74.22,74.22,74.22,100.0,65.5482,65.5482,65.5482,65.5482,100.0
2017-05-26 14:40:00,74.22,74.24,74.22,74.24,850.0,65.5482,65.5659,65.5482,65.5659,850.0
2017-05-26 14:45:00,74.23,74.23,74.22,74.23,500.0,65.557,65.557,65.5482,65.557,500.0
2017-05-26 14:50:00,74.22,74.23,74.22,74.22,300.0,65.5482,65.557,65.5482,65.5482,300.0
2017-05-26 14:55:00,74.23,74.23,74.23,74.23,100.0,65.557,65.557,65.557,65.557,100.0
2017-05-26 15:00:00,74.24,74.24,74.24,74.24,134.0,65.5659,65.5659,65.5659,65.5659,134.0
2017-05-26 15:05:00,74.22,74.22,74.22,74.22,200.0,65.5482,65.5482,65.5482,65.5482,200.0
2017-05-26 15:10:00,74.22,74.22,74.22,74.22,0.0,65.5482,65.5482,65.5482,65.5482,0.0
2017-05-26 15:15:00,74.21,74.22,74.21,74.22,655.0,65.5394,65.5482,65.5394,65.5482,655.0
2017-05-26 15:20:00,74.21,74.21,74.2,74.2,400.0,65.5394,65.5394,65.5305,65.5305,400.0
2017-05-26 15:25:00,74.2,74.21,74.2,74.2,417.0,65.5305,65.5394,65.5305,65.5305,417.0
2017-05-26 15:30:00,74.2,74.2,74.2,74.2,0.0,65.5305,65.5305,65.5305,65.5305,0.0
2017-05-26 15:35:00,74.2,74.2,74.2,74.2,135.0,65.5305,65.5305,65.5305,65.5305,135.0
2017-05-26 15:40:00,74.2,74.2,74.2,74.2,0.0,65.5305,65.5305,65.5305,65.5305,0.0
2017-05-26 15:45:00,74.21,74.21,74.2,74.21,110.0,65.5394,65.5394,65.5305,65.5394,110.0
2017-05-26 15:50:00,74.23,74.23,74.21,74.21,1162.0,65.557,65.557,65.5394,65.5394,1162.0
2017-05-26 15:55:00,74.21,74.21,74.17,74.18,1287.0,65.5394,65.5394,65.504,65.5129,1287.0
2017-05-30 09:30:00,74.09,74.09,74.09,74.09,1901.0,65.4334,65.4334,65.4334,65.4334,1901.0
2017-05-30 09:35:00,74.14,74.14,74.14,74.14,100.0,65.4775,65.4775,65.4775,65.4775,100.0
2017-05-30 09:40:00,74.14,74.14,74.14,74.14,0.0,65.4775,65.4775,65.4775,65.4775,0.0
2017-05-30 09:45:00,74.16,74.16,74.16,74.16,100.0,65.4952,65.4952,65.4952,65.4952,100.0
2017-05-30 09:50:00,74.16,74.16,74.13,74.14,2749.0,65.4952,65.4952,65.4687,65.4775,2749.0
2017-05-30 09:55:00,74.14,74.14,74.14,74.14,0.0,65.4775,65.4775,65.4775,65.4775,0.0
2017-05-30 10:00:00,74.1,74.1,74.09,74.1,129.0,65.4422,65.4422,65.4334,65.4422,129.0
2017-05-30 10:05:00,74.1,74.1,74.1,74.1,0.0,65.4422,65.4422,65.4422,65.4422,0.0
2017-05-30 10:10:00,74.06,74.06,74.06,74.06,100.0,65.4069,65.4069,65.4069,65.4069,100.0
2017-05-30 10:15:00,74.04,74.04,74.03,74.03,220.0,65.3892,65.3892,65.3804,65.3804,220.0
2017-05-30 10:20:00,74.07,74.07,74.07,74.07,500.0,65.4157,65.4157,65.4157,65.4157,500.0
2017-05-30 10:25:00,74.07,74.07,74.07,74.07,0.0,65.4157,65.4157,65.4157,65.4157,0.0
2017-05-30 10:30:00,74.09,74.09,74.08,74.08,300.0,65.4334,65.4334,65.4245,65.4245,300.0
2017-05-30 10:35:00,74.1,74.11,74.1,74.1,185.0,65.4422,65.451,65.4422,65.4422,185.0
2017-05-30 10:40:00,74.14,74.16,74.14,74.16,500.0,65.4775,65.4952,65.4775,65.4952,500.0
2017-05-30 10:45:00,74.16,74.16,74.16,74.16,0.0,65.4952,65.4952,65.4952,65.4952,0.0
2017-05-30 10:50:00,74.16,74.16,74.16,74.16,0.0,65.4952,65.4952,65.4952,65.4952,0.0
2017-05-30 10:55:00,74.16,74.16,74.16,74.16,0.0,65.4952,65.4952,65.4952,65.4952,0.0
2017-05-30 11:00:00,74.13,74.13,74.1,74.1,1013.0,65.4687,65.4687,65.4422,65.4422,1013.0
2017-05-30 11:05:00,74.1,74.1,74.1,74.1,0.0,65.4422,65.4422,65.4422,65.4422,0.0
2017-05-30 11:10:00,74.13,74.13,74.11,74.13,14630.0,65.4687,65.4687,65.451,65.4687,14630.0
2017-05-30 11:15:00,74.12,74.12,74.11,74.12,423.0,65.4599,65.4599,65.451,65.4599,423.0
2017-05-30 11:20:00,74.12,74.12,74.11,74.12,801.0,65.4599,65.4599,65.451,65.4599,801.0
2017-05-30 11:25:00,74.1,74.11,74.1,74.1,276.0,65.4422,65.451,65.4422,65.4422,276.0
2017-05-30 11:30:00,74.1,74.13,74.1,74.13,411.0,65.4422,65.4687,65.4422,65.4687,411.0
2017-05-30 11:35:00,74.13,74.13,74.13,74.13,0.0,65.4687,65.4687,65.4687,65.4687,0.0
2017-05-30 11:40:00,74.13,74.13,74.12,74.12,1400.0,65.4687,65.4687,65.4599,65.4599,1400.0
2017-05-30 11:45:00,74.13,74.14,74.12,74.14,220.0,65.4687,65.4775,65.4599,65.4775,220.0
2017-05-30 11:50:00,74.16,74.16,74.15,74.16,110.0,65.4952,65.4952,65.4864,65.4952,110.0
2017-05-30 11:55:00,74.15,74.15,74.15,74.15,3785.0,65.4864,65.4864,65.4864,65.4864,3785.0
2017-05-30 12:00:00,74.15,74.17,74.15,74.17,303.0,65.4864,65.504,65.4864,65.504,303.0
2017-05-30 12:05:00,74.16,74.17,74.14,74.16,1145.0,65.4952,65.504,65.4775,65.4952,1145.0
2017-05-30 12:10:00,74.16,74.17,74.16,74.16,215.0,65.4952,65.504,65.4952,65.4952,215.0
2017-05-30 12:15:00,74.16,74.18,74.16,74.18,289.0,65.4952,65.5129,65.4952,65.5129,289.0
2017-05-30 12:20:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-30 12:25:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-30 12:30:00,74.2,74.21,74.2,74.21,553.0,65.5305,65.5394,65.5305,65.5394,553.0
2017-05-30 12:35:00,74.21,74.21,74.21,74.21,0.0,65.5394,65.5394,65.5394,65.5394,0.0
2017-05-30 12:40:00,74.21,74.21,74.21,74.21,134.0,65.5394,65.5394,65.5394,65.5394,134.0
2017-05-30 12:45:00,74.21,74.21,74.21,74.21,0.0,65.5394,65.5394,65.5394,65.5394,0.0
2017-05-30 12:50:00,74.19,74.19,74.19,74.19,307.0,65.5217,65.5217,65.5217,65.5217,307.0
2017-05-30 12:55:00,74.19,74.19,74.19,74.19,0.0,65.5217,65.5217,65.5217,65.5217,0.0
2017-05-30 13:00:00,74.19,74.19,74.19,74.19,0.0,65.5217,65.5217,65.5217,65.5217,0.0
2017-05-30 13:05:00,74.19,74.21,74.18,74.21,4121.0,65.5217,65.5394,65.5129,65.5394,4121.0
2017-05-30 13:10:00,74.21,74.21,74.21,74.21,100.0,65.5394,65.5394,65.5394,65.5394,100.0
2017-05-30 13:15:00,74.18,74.2,74.18,74.19,476.0,65.5129,65.5305,65.5129,65.5217,476.0
2017-05-30 13:20:00,74.19,74.19,74.19,74.19,100.0,65.5217,65.5217,65.5217,65.5217,100.0
2017-05-30 13:25:00,74.18,74.18,74.17,74.18,193.0,65.5129,65.5129,65.504,65.5129,193.0
2017-05-30 13:30:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-30 13:35:00,74.18,74.19,74.17,74.19,520.0,65.5129,65.5217,65.504,65.5217,520.0
2017-05-30 13:40:00,74.17,74.19,74.17,74.19,817.0,65.504,65.5217,65.504,65.5217,817.0
2017-05-30 13:45:00,74.16,74.18,74.16,74.18,1581.0,65.4952,65.5129,65.4952,65.5129,1581.0
2017-05-30 13:50:00,74.19,74.2,74.19,74.19,257.0,65.5217,65.5305,65.5217,65.5217,257.0
2017-05-30 13:55:00,74.19,74.19,74.19,74.19,0.0,65.5217,65.5217,65.5217,65.5217,0.0
2017-05-30 14:00:00,74.18,74.18,74.17,74.18,380.0,65.5129,65.5129,65.504,65.5129,380.0
2017-05-30 14:05:00,74.2,74.2,74.2,74.2,100.0,65.5305,65.5305,65.5305,65.5305,100.0
2017-05-30 14:10:00,74.2,74.2,74.2,74.2,0.0,65.5305,65.5305,65.5305,65.5305,0.0
2017-05-30 14:15:00,74.18,74.18,74.18,74.18,149.0,65.5129,65.5129,65.5129,65.5129,149.0
2017-05-30 14:20:00,74.18,74.18,74.18,74.18,116.0,65.5129,65.5129,65.5129,65.5129,116.0
2017-05-30 14:25:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-30 14:30:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-30 14:35:00,74.17,74.19,74.17,74.18,543.0,65.504,65.5217,65.504,65.5129,543.0
2017-05-30 14:40:00,74.19,74.2,74.18,74.2,5034.0,65.5217,65.5305,65.5129,65.5305,5034.0
2017-05-30 14:45:00,74.19,74.19,74.17,74.18,1911.0,65.5217,65.5217,65.504,65.5129,1911.0
2017-05-30 14:50:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-30 14:55:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-30 15:00:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-30 15:05:00,74.21,74.21,74.21,74.21,400.0,65.5394,65.5394,65.5394,65.5394,400.0
2017-05-30 15:10:00,74.19,74.21,74.18,74.2,2207.0,65.5217,65.5394,65.5129,65.5305,2207.0
2017-05-30 15:15:00,74.19,74.19,74.19,74.19,100.0,65.5217,65.5217,65.5217,65.5217,100.0
2017-05-30 15:20:00,74.19,74.19,74.19,74.19,100.0,65.5217,65.5217,65.5217,65.5217,100.0
2017-05-30 15:25:00,74.17,74.2,74.17,74.2,330.0,65.504,65.5305,65.504,65.5305,330.0
2017-05-30 15:30:00,74.2,74.2,74.19,74.2,988.0,65.5305,65.5305,65.5217,65.5305,988.0
2017-05-30 15:35:00,74.21,74.21,74.21,74.21,100.0,65.5394,65.5394,65.5394,65.5394,100.0
2017-05-30 15:40:00,74.23,74.23,74.23,74.23,100.0,65.557,65.557,65.557,65.557,100.0
2017-05-30 15:45:00,74.21,74.22,74.21,74.21,1716.0,65.5394,65.5482,65.5394,65.5394,1716.0
2017-05-30 15:50:00,74.21,74.21,74.17,74.18,1200.0,65.5394,65.5394,65.504,65.5129,1200.0
2017-05-30 15:55:00,74.18,74.19,74.18,74.19,1631.0,65.5129,65.5217,65.5129,65.5217,1631.0
2017-05-31 09:30:00,74.28,74.29,74.26,74.29,2498.0,65.6012,65.61,65.5835,65.61,2498.0
2017-05-31 09:35:00,74.24,74.24,74.24,74.24,200.0,65.5659,65.5659,65.5659,65.5659,200.0
2017-05-31 09:40:00,74.29,74.31,74.27,74.31,427.0,65.61,65.6277,65.5923,65.6277,427.0
2017-05-31 09:45:00,74.31,74.31,74.31,74.31,0.0,65.6277,65.6277,65.6277,65.6277,0.0
2017-05-31 09:50:00,74.23,74.23,74.22,74.23,202.0,65.557,65.557,65.5482,65.557,202.0
2017-05-31 09:55:00,74.18,74.18,74.18,74.18,1050.0,65.5129,65.5129,65.5129,65.5129,1050.0
2017-05-31 10:00:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-31 10:05:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-31 10:10:00,74.18,74.18,74.18,74.18,0.0,65.5129,65.5129,65.5129,65.5129,0.0
2017-05-31 10:15:00,74.15,74.15,74.15,74.15,100.0,65.4864,65.4864,65.4864,65.4864,100.0
2017-05-31 10:20:00,74.15,74.15,74.15,74.15,0.0,65.4864,65.4864,65.4864,65.4864,0.0
2017-05-31 10:25:00,74.19,74.2,74.19,74.19,100.0,65.5217,65.5305,65.5217,65.5217,100.0
2017-05-31 10:30:00,74.24,74.24,74.23,74.24,136.0,65.5659,65.5659,65.557,65.5659,136.0
2017-05-31 10:35:00,74.23,74.24,74.23,74.23,504.0,65.557,65.5659,65.557,65.557,504.0
2017-05-31 10:40:00,74.23,74.23,74.23,74.23,0.0,65.557,65.557,65.557,65.557,0.0
2017-05-31 10:45:00,74.27,74.27,74.26,74.27,473.0,65.5923,65.5923,65.5835,65.5923,473.0
2017-05-31 10:50:00,74.25,74.28,74.25,74.28,275.0,65.5747,65.6012,65.5747,65.6012,275.0
2017-05-31 10:55:00,74.29,74.31,74.29,74.3,801.0,65.61,65.6277,65.61,65.6188,801.0
2017-05-31 11:00:00,74.29,74.3,74.27,74.27,1133.0,65.61,65.6188,65.5923,65.5923,1133.0
2017-05-31 11:05:00,74.27,74.27,74.27,74.27,0.0,65.5923,65.5923,65.5923,65.5923,0.0
2017-05-31 11:10:00,74.27,74.28,74.24,74.24,500.0,65.5923,65.6012,65.5659,65.5659,500.0
2017-05-31 11:15:00,74.23,74.23,74.23,74.23,200.0,65.557,65.557,65.557,65.557,200.0
2017-05-31 11:20:00,74.28,74.29,74.28,74.29,200.0,65.6012,65.61,65.6012,65.61,200.0
2017-05-31 11:25:00,74.29,74.29,74.29,74.29,0.0,65.61,65.61,65.61,65.61,0.0
2017-05-31 11:30:00,74.24,74.24,74.23,74.24,501.0,65.5659,65.5659,65.557,65.5659,501.0
2017-05-31 11:35:00,74.2,74.2,74.2,74.2,100.0,65.5305,65.5305,65.5305,65.5305,100.0
2017-05-31 11:40:00,74.23,74.24,74.21,74.23,3408.0,65.557,65.5659,65.5394,65.557,3408.0
2017-05-31 11:45:00,74.24,74.24,74.23,74.24,100.0,65.5659,65.5659,65.557,65.5659,100.0
2017-05-31 11:50:00,74.26,74.26,74.25,74.26,325.0,65.5835,65.5835,65.5747,65.5835,325.0
2017-05-31 11:55:00,74.26,74.27,74.24,74.25,1491.0,65.5835,65.5923,65.5659,65.5747,1491.0
2017-05-31 12:00:00,74.28,74.28,74.27,74.28,179.0,65.6012,65.6012,65.5923,65.6012,179.0
2017-05-31 12:05:00,74.3,74.31,74.3,74.3,136.0,65.6188,65.6277,65.6188,65.6188,136.0
2017-05-31 12:10:00,74.27,74.27,74.27,74.27,100.0,65.5923,65.5923,65.5923,65.5923,100.0
2017-05-31 12:15:00,74.27,74.27,74.27,74.27,0.0,65.5923,65.5923,65.5923,65.5923,0.0
2017-05-31 12:20:00,74.27,74.28,74.27,74.27,213.0,65.5923,65.6012,65.5923,65.5923,213.0
2017-05-31 12:25:00,74.27,74.27,74.27,74.27,70000.0,65.5923,65.5923,65.5923,65.5923,70000.0
2017-05-31 12:30:00,74.26,74.28,74.26,74.27,258.0,65.5835,65.6012,65.5835,65.5923,258.0
2017-05-31 12:35:00,74.28,74.28,74.28,74.28,100.0,65.6012,65.6012,65.6012,65.6012,100.0
2017-05-31 12:40:00,74.28,74.28,74.28,74.28,0.0,65.6012,65.6012,65.6012,65.6012,0.0
2017-05-31 12:45:00,74.28,74.28,74.28,74.28,0.0,65.6012,65.6012,65.6012,65.6012,0.0
2017-05-31 12:50:00,74.28,74.28,74.28,74.28,0.0,65.6012,65.6012,65.6012,65.6012,0.0
2017-05-31 12:55:00,74.23,74.23,74.23,74.23,11900.0,65.557,65.557,65.557,65.557,11900.0
2017-05-31 13:00:00,74.25,74.25,74.25,74.25,100.0,65.5747,65.5747,65.5747,65.5747,100.0
2017-05-31 13:05:00,74.25,74.25,74.25,74.25,0.0,65.5747,65.5747,65.5747,65.5747,0.0
2017-05-31 13:10:00,74.3,74.33,74.3,74.33,408.0,65.6188,65.6453,65.6188,65.6453,408.0
2017-05-31 13:15:00,74.33,74.34,74.28,74.28,1975.0,65.6453,65.6542,65.6012,65.6012,1975.0
2017-05-31 13:20:00,74.26,74.26,74.26,74.26,117.0,65.5835,65.5835,65.5835,65.5835,117.0
2017-05-31 13:25:00,74.25,74.28,74.25,74.28,871.0,65.5747,65.6012,65.5747,65.6012,871.0
2017-05-31 13:30:00,74.26,74.28,74.26,74.28,1219.0,65.5835,65.6012,65.5835,65.6012,1219.0
2017-05-31 13:35:00,74.29,74.29,74.27,74.28,353.0,65.61,65.61,65.5923,65.6012,353.0
2017-05-31 13:40:00,74.26,74.27,74.26,74.26,131.0,65.5835,65.5923,65.5835,65.5835,131.0
2017-05-31 13:45:00,74.26,74.27,74.26,74.26,8092.0,65.5835,65.5923,65.5835,65.5835,8092.0
2017-05-31 13:50:00,74.28,74.29,74.28,74.28,652.0,65.6012,65.61,65.6012,65.6012,652.0
2017-05-31 13:55:00,74.26,74.27,74.26,74.27,350.0,65.5835,65.5923,65.5835,65.5923,350.0
2017-05-31 14:00:00,74.27,74.28,74.25,74.26,1900.0,65.5923,65.6012,65.5747,65.5835,1900.0
2017-05-31 14:05:00,74.26,74.26,74.26,74.26,100.0,65.5835,65.5835,65.5835,65.5835,100.0
2017-05-31 14:10:00,74.22,74.23,74.22,74.23,475.0,65.5482,65.557,65.5482,65.557,475.0
2017-05-31 14:15:00,74.25,74.25,74.25,74.25,100.0,65.5747,65.5747,65.5747,65.5747,100.0
2017-05-31 14:20:00,74.25,74.25,74.25,74.25,0.0,65.5747,65.5747,65.5747,65.5747,0.0
2017-05-31 14:25:00,74.28,74.3,74.27,74.3,997.0,65.6012,65.6188,65.5923,65.6188,997.0
2017-05-31 14:30:00,74.31,74.31,74.31,74.31,100.0,65.6277,65.6277,65.6277,65.6277,100.0
2017-05-31 14:35:00,74.32,74.34,74.31,74.34,713.0,65.6365,65.6542,65.6277,65.6542,713.0
2017-05-31 14:40:00,74.35,74.36,74.33,74.35,1097.0,65.663,65.6718,65.6453,65.663,1097.0
2017-05-31 14:45:00,74.33,74.35,74.33,74.35,950.0,65.6453,65.663,65.6453,65.663,950.0
2017-05-31 14:50:00,74.33,74.33,74.32,74.33,350.0,65.6453,65.6453,65.6365,65.6453,350.0
2017-05-31 14:55:00,74.34,74.35,74.33,74.35,1652.0,65.6542,65.663,65.6453,65.663,1652.0
2017-05-31 15:00:00,74.35,74.36,74.34,74.35,1663.0,65.663,65.6718,65.6542,65.663,1663.0
2017-05-31 15:05:00,74.36,74.36,74.31,74.32,2102.0,65.6718,65.6718,65.6277,65.6365,2102.0
2017-05-31 15:10:00,74.31,74.32,74.31,74.32,300.0,65.6277,65.6365,65.6277,65.6365,300.0
2017-05-31 15:15:00,74.33,74.35,74.33,74.35,300.0,65.6453,65.663,65.6453,65.663,300.0
2017-05-31 15:20:00,74.32,74.35,74.32,74.34,534.0,65.6365,65.663,65.6365,65.6542,534.0
2017-05-31 15:25:00,74.34,74.38,74.34,74.35,2275.0,65.6542,65.6895,65.6542,65.663,2275.0
2017-05-31 15:30:00,74.36,74.38,74.35,74.38,1770.0,65.6718,65.6895,65.663,65.6895,1770.0
2017-05-31 15:35:00,74.37,74.38,74.36,74.37,425.0,65.6807,65.6895,65.6718,65.6807,425.0
2017-05-31 15:40:00,74.39,74.39,74.38,74.39,120.0,65.6983,65.6983,65.6895,65.6983,120.0
2017-05-31 15:45:00,74.38,74.38,74.38,74.38,100.0,65.6895,65.6895,65.6895,65.6895,100.0
2017-05-31 15:50:00,74.39,74.39,74.35,74.36,469.0,65.6983,65.6983,65.663,65.6718,469.0
2017-05-31 15:55:00,74.38,74.38,74.34,74.36,2143.0,65.6895,65.6895,65.6542,65.6718,2143.0
2017-06-01 09:30:00,74.49,74.49,74.49,74.49,935.0,65.7866,65.7866,65.7866,65.7866,935.0
2017-06-01 09:35:00,74.49,74.49,74.49,74.49,0.0,65.7866,65.7866,65.7866,65.7866,0.0
2017-06-01 09:40:00,74.42,74.42,74.41,74.41,804.0,65.7248,65.7248,65.716,65.716,804.0
2017-06-01 09:45:00,74.41,74.41,74.41,74.41,0.0,65.716,65.716,65.716,65.716,0.0
2017-06-01 09:50:00,74.41,74.41,74.41,74.41,0.0,65.716,65.716,65.716,65.716,0.0
2017-06-01 09:55:00,74.41,74.41,74.41,74.41,0.0,65.716,65.716,65.716,65.716,0.0
2017-06-01 10:00:00,74.48,74.48,74.47,74.48,1109.0,65.7778,65.7778,65.769,65.7778,1109.0
2017-06-01 10:05:00,74.48,74.48,74.48,74.48,0.0,65.7778,65.7778,65.7778,65.7778,0.0
2017-06-01 10:10:00,74.44,74.45,74.44,74.44,100.0,65.7425,65.7513,65.7425,65.7425,100.0
2017-06-01 10:15:00,74.44,74.44,74.44,74.44,0.0,65.7425,65.7425,65.7425,65.7425,0.0
2017-06-01 10:20:00,74.46,74.46,74.44,74.44,327.0,65.7601,65.7601,65.7425,65.7425,327.0
2017-06-01 10:25:00,74.42,74.42,74.41,74.42,117.0,65.7248,65.7248,65.716,65.7248,117.0
2017-06-01 10:30:00,74.41,74.41,74.39,74.39,300.0,65.716,65.716,65.6983,65.6983,300.0
2017-06-01 10:35:00,74.39,74.39,74.39,74.39,1275.0,65.6983,65.6983,65.6983,65.6983,1275.0
2017-06-01 10:40:00,74.4,74.42,74.39,74.39,792.0,65.7072,65.7248,65.6983,65.6983,792.0
2017-06-01 10:45:00,74.36,74.38,74.36,74.38,1020.0,65.6718,65.6895,65.6718,65.6895,1020.0
2017-06-01 10:50:00,74.38,74.38,74.38,74.38,0.0,65.6895,65.6895,65.6895,65.6895,0.0
2017-06-01 10:55:00,74.4,74.4,74.37,74.37,1885.0,65.7072,65.7072,65.6807,65.6807,1885.0
2017-06-01 11:00:00,74.37,74.37,74.37,74.37,0.0,65.6807,65.6807,65.6807,65.6807,0.0
2017-06-01 11:05:00,74.4,74.43,74.39,74.41,662.0,65.7072,65.7337,65.6983,65.716,662.0
2017-06-01 11:10:00,74.44,74.44,74.44,74.44,100.0,65.7425,65.7425,65.7425,65.7425,100.0
2017-06-01 11:15:00,74.45,74.45,74.44,74.44,350.0,65.7513,65.7513,65.7425,65.7425,350.0
2017-06-01 11:20:00,74.44,74.44,74.44,74.44,0.0,65.7425,65.7425,65.7425,65.7425,0.0
2017-06-01 11:25:00,74.44,74.44,74.44,74.44,100.0,65.7425,65.7425,65.7425,65.7425,100.0
2017-06-01 11:30:00,74.45,74.45,74.44,74.45,540.0,65.7513,65.7513,65.7425,65.7513,540.0
2017-06-01 11:35:00,74.45,74.45,74.45,74.45,0.0,65.7513,65.7513,65.7513,65.7513,0.0
2017-06-01 11:40:00,74.44,74.46,74.44,74.45,629.0,65.7425,65.7601,65.7425,65.7513,629.0
2017-06-01 11:45:00,74.47,74.47,74.46,74.47,409.0,65.769,65.769,65.7601,65.769,409.0
2017-06-01 11:50:00,74.49,74.52,74.48,74.52,485.0,65.7866,65.8131,65.7778,65.8131,485.0
2017-06-01 11:55:00,74.55,74.55,74.54,74.55,200.0,65.8396,65.8396,65.8308,65.8396,200.0
2017-06-01 12:00:00,74.58,74.58,74.57,74.58,108.0,65.8661,65.8661,65.8573,65.8661,108.0
2017-06-01 12:05:00,74.57,74.58,74.57,74.58,491800.0,65.8573,65.8661,65.8573,65.8661,491800.0
2017-06-01 12:10:00,74.54,74.58,74.54,74.58,620.0,65.8308,65.8661,65.8308,65.8661,620.0
2017-06-01 12:15:00,74.58,74.58,74.58,74.58,100.0,65.8661,65.8661,65.8661,65.8661,100.0
2017-06-01 12:20:00,74.57,74.57,74.56,74.57,200.0,65.8573,65.8573,65.8485,65.8573,200.0
2017-06-01 12:25:00,74.54,74.54,74.54,74.54,318.0,65.8308,65.8308,65.8308,65.8308,318.0
2017-06-01 12:30:00,74.55,74.58,74.55,74.57,582.0,65.8396,65.8661,65.8396,65.8573,582.0
2017-06-01 12:35:00,74.59,74.59,74.59,74.59,100.0,65.875,65.875,65.875,65.875,100.0
2017-06-01 12:40:00,74.57,74.58,74.56,74.56,460.0,65.8573,65.8661,65.8485,65.8485,460.0
2017-06-01 12:45:00,74.59,74.59,74.57,74.59,389.0,65.875,65.875,65.8573,65.875,389.0
2017-06-01 12:50:00,74.61,74.61,74.61,74.61,100.0,65.8926,65.8926,65.8926,65.8926,100.0
2017-06-01 12:55:00,74.61,74.61,74.61,74.61,0.0,65.8926,65.8926,65.8926,65.8926,0.0
2017-06-01 13:00:00,74.64,74.67,74.63,74.67,1003.0,65.9191,65.9456,65.9103,65.9456,1003.0
2017-06-01 13:05:00,74.67,74.67,74.67,74.67,100.0,65.9456,65.9456,65.9456,65.9456,100.0
2017-06-01 13:10:00,74.7,74.7,74.7,74.7,100.0,65.9721,65.9721,65.9721,65.9721,100.0
2017-06-01 13:15:00,74.68,74.68,74.67,74.68,400.0,65.9544,65.9544,65.9456,65.9544,400.0
2017-06-01 13:20:00,74.7,74.7,74.7,74.7,100.0,65.9721,65.9721,65.9721,65.9721,100.0
2017-06-01 13:25:00,74.7,74.7,74.7,74.7,0.0,65.9721,65.9721,65.9721,65.9721,0.0
2017-06-01 13:30:00,74.7,74.7,74.7,74.7,0.0,65.9721,65.9721,65.9721,65.9721,0.0
2017-06-01 13:35:00,74.7,74.7,74.7,74.7,0.0,65.9721,65.9721,65.9721,65.9721,0.0
2017-06-01 13:40:00,74.65,74.65,74.63,74.65,1573.0,65.9279,65.9279,65.9103,65.9279,1573.0
2017-06-01 13:45:00,74.66,74.66,74.66,74.66,100.0,65.9368,65.9368,65.9368,65.9368,100.0
2017-06-01 13:50:00,74.65,74.66,74.64,74.66,252.0,65.9279,65.9368,65.9191,65.9368,252.0
2017-06-01 13:55:00,74.64,74.66,74.64,74.66,817.0,65.9191,65.9368,65.9191,65.9368,817.0
2017-06-01 14:00:00,74.66,74.66,74.66,74.66,0.0,65.9368,65.9368,65.9368,65.9368,0.0
2017-06-01 14:05:00,74.68,74.68,74.68,74.68,300.0,65.9544,65.9544,65.9544,65.9544,300.0
2017-06-01 14:10:00,74.69,74.7,74.68,74.7,2199.0,65.9633,65.9721,65.9544,65.9721,2199.0
2017-06-01 14:15:00,74.7,74.7,74.69,74.7,120.0,65.9721,65.9721,65.9633,65.9721,120.0
2017-06-01 14:20:00,74.7,74.7,74.7,74.7,0.0,65.9721,65.9721,65.9721,65.9721,0.0
2017-06-01 14:25:00,74.7,74.72,74.69,74.7,497.0,65.9721,65.9898,65.9633,65.9721,497.0
2017-06-01 14:30:00,74.69,74.71,74.68,74.69,2299.0,65.9633,65.9809,65.9544,65.9633,2299.0
2017-06-01 14:35:00,74.66,74.69,74.65,74.66,1737.0,65.9368,65.9633,65.9279,65.9368,1737.0
2017-06-01 14:40:00,74.67,74.67,74.66,74.67,504.0,65.9456,65.9456,65.9368,65.9456,504.0
2017-06-01 14:45:00,74.66,74.66,74.66,74.66,100.0,65.9368,65.9368,65.9368,65.9368,100.0
2017-06-01 14:50:00,74.67,74.68,74.65,74.66,1592.0,65.9456,65.9544,65.9279,65.9368,1592.0
2017-06-01 14:55:00,74.66,74.66,74.65,74.66,100.0,65.9368,65.9368,65.9279,65.9368,100.0
2017-06-01 15:00:00,74.66,74.67,74.66,74.66,325.0,65.9368,65.9456,65.9368,65.9368,325.0
2017-06-01 15:05:00,74.66,74.66,74.66,74.66,0.0,65.9368,65.9368,65.9368,65.9368,0.0
2017-06-01 15:10:00,74.65,74.67,74.65,74.67,367.0,65.9279,65.9456,65.9279,65.9456,367.0
2017-06-01 15:15:00,74.66,74.66,74.65,74.66,440.0,65.9368,65.9368,65.9279,65.9368,440.0
2017-06-01 15:20:00,74.65,74.68,74.65,74.68,1590.0,65.9279,65.9544,65.9279,65.9544,1590.0
2017-06-01 15:25:00,74.67,74.68,74.67,74.67,400.0,65.9456,65.9544,65.9456,65.9456,400.0
2017-06-01 15:30:00,74.65,74.67,74.65,74.66,840.0,65.9279,65.9456,65.9279,65.9368,840.0
2017-06-01 15:35:00,74.71,74.71,74.7,74.7,1026.0,65.9809,65.9809,65.9721,65.9721,1026.0
2017-06-01 15:40:00,74.69,74.69,74.66,74.68,4770.0,65.9633,65.9633,65.9368,65.9544,4770.0
2017-06-01 15:45:00,74.69,74.72,74.69,74.71,1000.0,65.9633,65.9898,65.9633,65.9809,1000.0
2017-06-01 15:50:00,74.74,74.76,74.73,74.75,973.0,66.0074,66.0251,65.9986,66.0163,973.0
2017-06-01 15:55:00,74.75,74.79,74.74,74.78,7688.0,66.0163,66.0516,66.0074,66.0428,7688.0
2017-06-02 09:30:00,74.86,74.99,74.85,74.89,4940.0,66.1134,66.2282,66.1046,66.1399,4940.0
2017-06-02 09:35:00,74.89,74.9,74.87,74.88,725.0,66.1399,66.1487,66.1222,66.1311,725.0
2017-06-02 09:40:00,74.85,74.85,74.85,74.85,100.0,66.1046,66.1046,66.1046,66.1046,100.0
2017-06-02 09:45:00,74.82,74.82,74.79,74.79,20572.0,66.0781,66.0781,66.0516,66.0516,20572.0
2017-06-02 09:50:00,74.79,74.81,74.79,74.81,500.0,66.0516,66.0693,66.0516,66.0693,500.0
2017-06-02 09:55:00,74.79,74.79,74.79,74.79,500.0,66.0516,66.0516,66.0516,66.0516,500.0
2017-06-02 10:00:00,74.78,74.78,74.78,74.78,368.0,66.0428,66.0428,66.0428,66.0428,368.0
2017-06-02 10:05:00,74.78,74.78,74.77,74.78,307.0,66.0428,66.0428,66.0339,66.0428,307.0
2017-06-02 10:10:00,74.78,74.79,74.78,74.79,500.0,66.0428,66.0516,66.0428,66.0516,500.0
2017-06-02 10:15:00,74.79,74.79,74.79,74.79,0.0,66.0516,66.0516,66.0516,66.0516,0.0
2017-06-02 10:20:00,74.79,74.81,74.79,74.81,1100.0,66.0516,66.0693,66.0516,66.0693,1100.0
2017-06-02 10:25:00,74.81,74.81,74.81,74.81,0.0,66.0693,66.0693,66.0693,66.0693,0.0
2017-06-02 10:30:00,74.87,74.87,74.87,74.87,100.0,66.1222,66.1222,66.1222,66.1222,100.0
2017-06-02 10:35:00,74.87,74.87,74.87,74.87,0.0,66.1222,66.1222,66.1222,66.1222,0.0
2017-06-02 10:40:00,74.88,74.89,74.87,74.88,1997.0,66.1311,66.1399,66.1222,66.1311,1997.0
2017-06-02 10:45:00,74.9,74.9,74.87,74.87,400.0,66.1487,66.1487,66.1222,66.1222,400.0
2017-06-02 10:50:00,74.87,74.87,74.87,74.87,0.0,66.1222,66.1222,66.1222,66.1222,0.0
2017-06-02 10:55:00,74.96,74.97,74.95,74.95,2465.0,66.2017,66.2106,66.1929,66.1929,2465.0
2017-06-02 11:00:00,74.95,74.98,74.94,74.98,3374.0,66.1929,66.2194,66.1841,66.2194,3374.0
2017-06-02 11:05:00,74.98,74.98,74.94,74.95,845.0,66.2194,66.2194,66.1841,66.1929,845.0
2017-06-02 11:10:00,74.95,74.95,74.94,74.94,1855.0,66.1929,66.1929,66.1841,66.1841,1855.0
2017-06-02 11:15:00,74.95,74.95,74.94,74.95,441.0,66.1929,66.1929,66.1841,66.1929,441.0
2017-06-02 11:20:00,74.96,74.96,74.95,74.96,700.0,66.2017,66.2017,66.1929,66.2017,700.0
2017-06-02 11:25:00,74.96,74.96,74.96,74.96,0.0,66.2017,66.2017,66.2017,66.2017,0.0
2017-06-02 11:30:00,74.96,74.96,74.96,74.96,0.0,66.2017,66.2017,66.2017,66.2017,0.0
2017-06-02 11:35:00,75.0,75.0,75.0,75.0,3313.0,66.2371,66.2371,66.2371,66.2371,3313.0
2017-06-02 11:40:00,75.03,75.03,75.03,75.03,100.0,66.2635,66.2635,66.2635,66.2635,100.0
2017-06-02 11:45:00,75.03,75.03,75.03,75.03,400.0,66.2635,66.2635,66.2635,66.2635,400.0
2017-06-02 11:50:00,75.03,75.04,75.03,75.03,919.0,66.2635,66.2724,66.2635,66.2635,919.0
2017-06-02 11:55:00,75.03,75.03,75.03,75.03,0.0,66.2635,66.2635,66.2635,66.2635,0.0
2017-06-02 12:00:00,75.06,75.06,75.03,75.03,900.0,66.29,66.29,66.2635,66.2635,900.0
2017-06-02 12:05:00,75.03,75.03,75.03,75.03,0.0,66.2635,66.2635,66.2635,66.2635,0.0
2017-06-02 12:10:00,74.99,75.0,74.99,74.99,159.0,66.2282,66.2371,66.2282,66.2282,159.0
2017-06-02 12:15:00,74.99,74.99,74.99,74.99,0.0,66.2282,66.2282,66.2282,66.2282,0.0
2017-06-02 12:20:00,75.05,75.05,75.04,75.05,3330.0,66.2812,66.2812,66.2724,66.2812,3330.0
2017-06-02 12:25:00,75.03,75.03,75.03,75.03,165.0,66.2635,66.2635,66.2635,66.2635,165.0
2017-06-02 12:30:00,75.03,75.04,75.03,75.03,282.0,66.2635,66.2724,66.2635,66.2635,282.0
2017-06-02 12:35:00,75.03,75.03,75.03,75.03,0.0,66.2635,66.2635,66.2635,66.2635,0.0
2017-06-02 12:40:00,75.03,75.03,75.03,75.03,0.0,66.2635,66.2635,66.2635,66.2635,0.0
2017-06-02 12:45:00,75.03,75.03,75.03,75.03,300.0,66.2635,66.2635,66.2635,66.2635,300.0
2017-06-02 12:50:00,75.03,75.03,75.03,75.03,0.0,66.2635,66.2635,66.2635,66.2635,0.0
2017-06-02 12:55:00,75.05,75.05,75.04,75.05,400.0,66.2812,66.2812,66.2724,66.2812,400.0
2017-06-02 13:00:00,75.04,75.05,75.04,75.04,600.0,66.2724,66.2812,66.2724,66.2724,600.0
2017-06-02 13:05:00,75.04,75.04,75.04,75.04,100.0,66.2724,66.2724,66.2724,66.2724,100.0
2017-06-02 13:10:00,75.02,75.03,75.02,75.02,122.0,66.2547,66.2635,66.2547,66.2547,122.0
2017-06-02 13:15:00,75.02,75.02,75.02,75.02,0.0,66.2547,66.2547,66.2547,66.2547,0.0
2017-06-02 13:20:00,75.02,75.02,75.02,75.02,0.0,66.2547,66.2547,66.2547,66.2547,0.0
2017-06-02 13:25:00,75.05,75.08,75.05,75.07,2311.0,66.2812,66.3077,66.2812,66.2989,2311.0
2017-06-02 13:30:00,75.08,75.13,75.08,75.13,2140.0,66.3077,66.3519,66.3077,66.3519,2140.0
2017-06-02 13:35:00,75.14,75.14,75.13,75.14,333.0,66.3607,66.3607,66.3519,66.3607,333.0
2017-06-02 13:40:00,75.13,75.15,75.13,75.14,501.0,66.3519,66.3695,66.3519,66.3607,501.0
2017-06-02 13:45:00,75.12,75.12,75.12,75.12,300.0,66.343,66.343,66.343,66.343,300.0
2017-06-02 13:50:00,75.11,75.13,75.08,75.08,15820.0,66.3342,66.3519,66.3077,66.3077,15820.0
2017-06-02 13:55:00,75.11,75.12,75.1,75.1,5800.0,66.3342,66.343,66.3254,66.3254,5800.0
2017-06-02 14:00:00,75.1,75.12,75.1,75.1,4478.0,66.3254,66.343,66.3254,66.3254,4478.0
2017-06-02 14:05:00,75.1,75.11,75.09,75.1,1133.0,66.3254,66.3342,66.3165,66.3254,1133.0
2017-06-02 14:10:00,75.11,75.11,75.1,75.1,772.0,66.3342,66.3342,66.3254,66.3254,772.0
2017-06-02 14:15:00,75.1,75.13,75.1,75.13,7885.0,66.3254,66.3519,66.3254,66.3519,7885.0
2017-06-02 14:20:00,75.12,75.12,75.12,75.12,300.0,66.343,66.343,66.343,66.343,300.0
2017-06-02 14:25:00,75.09,75.09,75.05,75.05,900.0,66.3165,66.3165,66.2812,66.2812,900.0
2017-06-02 14:30:00,75.06,75.08,75.05,75.07,3109.0,66.29,66.3077,66.2812,66.2989,3109.0
2017-06-02 14:35:00,75.07,75.07,75.07,75.07,0.0,66.2989,66.2989,66.2989,66.2989,0.0
2017-06-02 14:40:00,75.08,75.09,75.07,75.07,4689.0,66.3077,66.3165,66.2989,66.2989,4689.0
2017-06-02 14:45:00,75.07,75.08,75.06,75.08,3409.0,66.2989,66.3077,66.29,66.3077,3409.0
2017-06-02 14:50:00,75.08,75.09,75.08,75.09,400.0,66.3077,66.3165,66.3077,66.3165,400.0
2017-06-02 14:55:00,75.07,75.12,75.07,75.12,407.0,66.2989,66.343,66.2989,66.343,407.0
2017-06-02 15:00:00,75.1,75.1,75.1,75.1,100.0,66.3254,66.3254,66.3254,66.3254,100.0
2017-06-02 15:05:00,75.11,75.11,75.1,75.11,313.0,66.3342,66.3342,66.3254,66.3342,313.0
2017-06-02 15:10:00,75.11,75.11,75.11,75.11,0.0,66.3342,66.3342,66.3342,66.3342,0.0
2017-06-02 15:15:00,75.11,75.11,75.1,75.11,2266.0,66.3342,66.3342,66.3254,66.3342,2266.0
2017-06-02 15:20:00,75.14,75.14,75.14,75.14,100.0,66.3607,66.3607,66.3607,66.3607,100.0
2017-06-02 15:25:00,75.14,75.14,75.12,75.12,1400.0,66.3607,66.3607,66.343,66.343,1400.0
2017-06-02 15:30:00,75.13,75.14,75.13,75.13,300.0,66.3519,66.3607,66.3519,66.3519,300.0
2017-06-02 15:35:00,75.15,75.16,75.14,75.16,1272.0,66.3695,66.3784,66.3607,66.3784,1272.0
2017-06-02 15:40:00,75.15,75.15,75.13,75.13,1965.0,66.3695,66.3695,66.3519,66.3519,1965.0
2017-06-02 15:45:00,75.11,75.11,75.05,75.05,723.0,66.3342,66.3342,66.2812,66.2812,723.0
2017-06-02 15:50:00,75.08,75.11,75.08,75.08,1234.0,66.3077,66.3342,66.3077,66.3077,1234.0
2017-06-02 15:55:00,75.08,75.09,75.04,75.04,1393.0,66.3077,66.3165,66.2724,66.2724,1393.0
2017-06-05 09:30:00,75.05,75.05,75.05,75.05,975.0,66.2812,66.2812,66.2812,66.2812,975.0
2017-06-05 09:35:00,75.0,75.0,75.0,75.0,100.0,66.2371,66.2371,66.2371,66.2371,100.0
2017-06-05 09:40:00,75.0,75.0,75.0,75.0,0.0,66.2371,66.2371,66.2371,66.2371,0.0
2017-06-05 09:45:00,75.05,75.05,75.02,75.03,2700.0,66.2812,66.2812,66.2547,66.2635,2700.0
2017-06-05 09:50:00,75.05,75.06,75.05,75.05,1606.0,66.2812,66.29,66.2812,66.2812,1606.0
2017-06-05 09:55:00,75.05,75.05,75.05,75.05,0.0,66.2812,66.2812,66.2812,66.2812,0.0
2017-06-05 10:00:00,75.05,75.05,75.05,75.05,0.0,66.2812,66.2812,66.2812,66.2812,0.0
2017-06-05 10:05:00,75.09,75.09,75.08,75.08,2440.0,66.3165,66.3165,66.3077,66.3077,2440.0
2017-06-05 10:10:00,75.13,75.13,75.13,75.13,529.0,66.3519,66.3519,66.3519,66.3519,529.0
2017-06-05 10:15:00,75.1,75.1,75.1,75.1,274.0,66.3254,66.3254,66.3254,66.3254,274.0
2017-06-05 10:20:00,75.1,75.1,75.1,75.1,0.0,66.3254,66.3254,66.3254,66.3254,0.0
2017-06-05 10:25:00,75.11,75.11,75.1,75.11,303.0,66.3342,66.3342,66.3254,66.3342,303.0
2017-06-05 10:30:00,75.11,75.11,75.11,75.11,0.0,66.3342,66.3342,66.3342,66.3342,0.0
2017-06-05 10:35:00,75.06,75.07,75.06,75.06,500.0,66.29,66.2989,66.29,66.29,500.0
2017-06-05 10:40:00,75.09,75.1,75.09,75.1,349.0,66.3165,66.3254,66.3165,66.3254,349.0
2017-06-05 10:45:00,75.1,75.1,75.1,75.1,0.0,66.3254,66.3254,66.3254,66.3254,0.0
2017-06-05 10:50:00,75.1,75.1,75.1,75.1,0.0,66.3254,66.3254,66.3254,66.3254,0.0
2017-06-05 10:55:00,75.1,75.1,75.1,75.1,100.0,66.3254,66.3254,66.3254,66.3254,100.0
2017-06-05 11:00:00,75.07,75.08,75.07,75.08,234.0,66.2989,66.3077,66.2989,66.3077,234.0
2017-06-05 11:05:00,75.03,75.07,75.03,75.04,3736.0,66.2635,66.2989,66.2635,66.2724,3736.0
2017-06-05 11:10:00,75.04,75.04,75.04,75.04,0.0,66.2724,66.2724,66.2724,66.2724,0.0
2017-06-05 11:15:00,75.06,75.06,75.05,75.06,131.0,66.29,66.29,66.2812,66.29,131.0
2017-06-05 11:20:00,75.07,75.07,75.05,75.05,1233.0,66.2989,66.2989,66.2812,66.2812,1233.0
2017-06-05 11:25:00,75.05,75.05,75.05,75.05,0.0,66.2812,66.2812,66.2812,66.2812,0.0
2017-06-05 11:30:00,75.05,75.05,75.05,75.05,0.0,66.2812,66.2812,66.2812,66.2812,0.0
2017-06-05 11:35:00,75.05,75.05,75.05,75.05,0.0,66.2812,66.2812,66.2812,66.2812,0.0
2017-06-05 11:40:00,75.03,75.03,75.01,75.01,1267.0,66.2635,66.2635,66.2459,66.2459,1267.0
2017-06-05 11:45:00,75.02,75.02,75.01,75.02,110.0,66.2547,66.2547,66.2459,66.2547,110.0
2017-06-05 11:50:00,75.02,75.02,75.02,75.02,0.0,66.2547,66.2547,66.2547,66.2547,0.0
2017-06-05 11:55:00,75.02,75.02,75.02,75.02,0.0,66.2547,66.2547,66.2547,66.2547,0.0
2017-06-05 12:00:00,75.06,75.06,75.06,75.06,169.0,66.29,66.29,66.29,66.29,169.0
2017-06-05 12:05:00,75.1,75.12,75.1,75.12,342.0,66.3254,66.343,66.3254,66.343,342.0
2017-06-05 12:10:00,75.08,75.08,75.08,75.08,415.0,66.3077,66.3077,66.3077,66.3077,415.0
2017-06-05 12:15:00,75.11,75.11,75.1,75.1,4595.0,66.3342,66.3342,66.3254,66.3254,4595.0
2017-06-05 12:20:00,75.1,75.1,75.1,75.1,0.0,66.3254,66.3254,66.3254,66.3254,0.0
2017-06-05 12:25:00,75.1,75.1,75.09,75.1,599.0,66.3254,66.3254,66.3165,66.3254,599.0
2017-06-05 12:30:00,75.1,75.1,75.08,75.09,700.0,66.3254,66.3254,66.3077,66.3165,700.0
2017-06-05 12:35:00,75.08,75.08,75.07,75.08,100.0,66.3077,66.3077,66.2989,66.3077,100.0
2017-06-05 12:40:00,75.09,75.09,75.07,75.08,1564.0,66.3165,66.3165,66.2989,66.3077,1564.0
2017-06-05 12:45:00,75.07,75.1,75.07,75.07,1476.0,66.2989,66.3254,66.2989,66.2989,1476.0
2017-06-05 12:50:00,75.07,75.07,75.07,75.07,0.0,66.2989,66.2989,66.2989,66.2989,0.0
2017-06-05 12:55:00,75.05,75.05,75.04,75.05,410.0,66.2812,66.2812,66.2724,66.2812,410.0
2017-06-05 13:00:00,75.06,75.07,75.05,75.07,27885.0,66.29,66.2989,66.2812,66.2989,27885.0
2017-06-05 13:05:00,75.09,75.09,75.09,75.09,1558.0,66.3165,66.3165,66.3165,66.3165,1558.0
2017-06-05 13:10:00,75.08,75.09,75.08,75.09,340.0,66.3077,66.3165,66.3077,66.3165,340.0
2017-06-05 13:15:00,75.1,75.1,75.09,75.1,192.0,66.3254,66.3254,66.3165,66.3254,192.0
2017-06-05 13:20:00,75.1,75.1,75.09,75.09,1337.0,66.3254,66.3254,66.3165,66.3165,1337.0
2017-06-05 13:25:00,75.1,75.1,75.09,75.1,5044.0,66.3254,66.3254,66.3165,66.3254,5044.0
2017-06-05 13:30:00,75.11,75.11,75.08,75.08,500.0,66.3342,66.3342,66.3077,66.3077,500.0
2017-06-05 13:35:00,75.06,75.06,75.06,75.06,60000.0,66.29,66.29,66.29,66.29,60000.0
2017-06-05 13:40:00,75.06,75.07,75.05,75.05,3582.0,66.29,66.2989,66.2812,66.2812,3582.0
2017-06-05 13:45:00,75.06,75.08,75.05,75.07,408.0,66.29,66.3077,66.2812,66.2989,408.0
2017-06-05 13:50:00,75.07,75.08,75.06,75.08,864.0,66.2989,66.3077,66.29,66.3077,864.0
2017-06-05 13:55:00,75.05,75.06,75.04,75.05,221.0,66.2812,66.29,66.2724,66.2812,221.0
2017-06-05 14:00:00,75.06,75.06,75.05,75.06,562.0,66.29,66.29,66.2812,66.29,562.0
2017-06-05 14:05:00,75.06,75.06,75.06,75.06,0.0,66.29,66.29,66.29,66.29,0.0
2017-06-05 14:10:00,75.03,75.04,75.03,75.03,220.0,66.2635,66.2724,66.2635,66.2635,220.0
2017-06-05 14:15:00,75.03,75.03,75.03,75.03,0.0,66.2635,66.2635,66.2635,66.2635,0.0
2017-06-05 14:20:00,75.04,75.04,75.04,75.04,200.0,66.2724,66.2724,66.2724,66.2724,200.0
2017-06-05 14:25:00,75.04,75.05,75.04,75.04,519.0,66.2724,66.2812,66.2724,66.2724,519.0
2017-06-05 14:30:00,75.03,75.03,75.02,75.02,46872.0,66.2635,66.2635,66.2547,66.2547,46872.0
2017-06-05 14:35:00,75.04,75.04,75.02,75.04,977.0,66.2724,66.2724,66.2547,66.2724,977.0
2017-06-05 14:40:00,75.04,75.05,75.04,75.04,300.0,66.2724,66.2812,66.2724,66.2724,300.0
2017-06-05 14:45:00,75.03,75.03,75.03,75.03,139.0,66.2635,66.2635,66.2635,66.2635,139.0
2017-06-05 14:50:00,75.03,75.03,75.03,75.03,0.0,66.2635,66.2635,66.2635,66.2635,0.0
2017-06-05 14:55:00,75.04,75.04,75.04,75.04,200.0,66.2724,66.2724,66.2724,66.2724,200.0
2017-06-05 15:00:00,75.04,75.04,75.03,75.04,620.0,66.2724,66.2724,66.2635,66.2724,620.0
2017-06-05 15:05:00,75.04,75.04,75.03,75.04,310.0,66.2724,66.2724,66.2635,66.2724,310.0
2017-06-05 15:10:00,75.05,75.06,75.04,75.06,400.0,66.2812,66.29,66.2724,66.29,400.0
2017-06-05 15:15:00,75.06,75.06,75.06,75.06,0.0,66.29,66.29,66.29,66.29,0.0
2017-06-05 15:20:00,75.04,75.04,75.02,75.04,1416.0,66.2724,66.2724,66.2547,66.2724,1416.0
2017-06-05 15:25:00,75.03,75.05,75.03,75.03,2430.0,66.2635,66.2812,66.2635,66.2635,2430.0
2017-06-05 15:30:00,75.06,75.06,75.06,75.06,100.0,66.29,66.29,66.29,66.29,100.0
2017-06-05 15:35:00,75.06,75.07,75.05,75.06,358.0,66.29,66.2989,66.2812,66.29,358.0
2017-06-05 15:40:00,75.05,75.05,75.05,75.05,100.0,66.2812,66.2812,66.2812,66.2812,100.0
2017-06-05 15:45:00,75.05,75.05,75.03,75.03,1536.0,66.2812,66.2812,66.2635,66.2635,1536.0
2017-06-05 15:50:00,75.02,75.03,75.01,75.02,1629.0,66.2547,66.2635,66.2459,66.2547,1629.0
2017-06-05 15:55:00,75.03,75.03,74.98,75.01,1084.0,66.2635,66.2635,66.2194,66.2459,1084.0
2017-06-06 09:30:00,74.85,74.85,74.76,74.76,1676.0,66.1046,66.1046,66.0251,66.0251,1676.0
2017-06-06 09:35:00,74.76,74.76,74.76,74.76,0.0,66.0251,66.0251,66.0251,66.0251,0.0
2017-06-06 09:40:00,74.83,74.83,74.83,74.83,200.0,66.0869,66.0869,66.0869,66.0869,200.0
2017-06-06 09:45:00,74.83,74.83,74.83,74.83,0.0,66.0869,66.0869,66.0869,66.0869,0.0
2017-06-06 09:50:00,74.86,74.9,74.86,74.9,745.0,66.1134,66.1487,66.1134,66.1487,745.0
2017-06-06 09:55:00,74.9,74.92,74.9,74.91,5810.0,66.1487,66.1664,66.1487,66.1576,5810.0
2017-06-06 10:00:00,74.92,74.92,74.86,74.88,1722.0,66.1664,66.1664,66.1134,66.1311,1722.0
2017-06-06 10:05:00,74.88,74.88,74.87,74.88,750.0,66.1311,66.1311,66.1222,66.1311,750.0
2017-06-06 10:10:00,74.89,74.91,74.89,74.9,1200.0,66.1399,66.1576,66.1399,66.1487,1200.0
2017-06-06 10:15:00,74.91,74.94,74.91,74.91,2800.0,66.1576,66.1841,66.1576,66.1576,2800.0
2017-06-06 10:20:00,74.91,74.91,74.9,74.9,998.0,66.1576,66.1576,66.1487,66.1487,998.0
2017-06-06 10:25:00,74.92,74.93,74.92,74.92,1616.0,66.1664,66.1752,66.1664,66.1664,1616.0
2017-06-06 10:30:00,74.92,74.92,74.89,74.89,2100.0,66.1664,66.1664,66.1399,66.1399,2100.0
2017-06-06 10:35:00,74.88,74.88,74.85,74.85,2053.0,66.1311,66.1311,66.1046,66.1046,2053.0
2017-06-06 10:40:00,74.84,74.88,74.84,74.88,1584.0,66.0957,66.1311,66.0957,66.1311,1584.0
2017-06-06 10:45:00,74.9,74.91,74.88,74.91,725.0,66.1487,66.1576,66.1311,66.1576,725.0
2017-06-06 10:50:00,74.91,74.92,74.9,74.9,1100.0,66.1576,66.1664,66.1487,66.1487,1100.0
2017-06-06 10:55:00,74.9,74.9,74.85,74.87,1771.0,66.1487,66.1487,66.1046,66.1222,1771.0
2017-06-06 11:00:00,74.87,74.87,74.87,74.87,100.0,66.1222,66.1222,66.1222,66.1222,100.0
2017-06-06 11:05:00,74.85,74.85,74.85,74.85,1300.0,66.1046,66.1046,66.1046,66.1046,1300.0
2017-06-06 11:10:00,74.84,74.86,74.83,74.86,360.0,66.0957,66.1134,66.0869,66.1134,360.0
2017-06-06 11:15:00,74.87,74.87,74.84,74.84,1400.0,66.1222,66.1222,66.0957,66.0957,1400.0
2017-06-06 11:20:00,74.82,74.83,74.81,74.82,622.0,66.0781,66.0869,66.0693,66.0781,622.0
2017-06-06 11:25:00,74.84,74.84,74.82,74.83,4952.0,66.0957,66.0957,66.0781,66.0869,4952.0
2017-06-06 11:30:00,74.82,74.88,74.82,74.87,2860.0,66.0781,66.1311,66.0781,66.1222,2860.0
2017-06-06 11:35:00,74.89,74.89,74.87,74.88,1286.0,66.1399,66.1399,66.1222,66.1311,1286.0
2017-06-06 11:40:00,74.88,74.92,74.88,74.91,1975.0,66.1311,66.1664,66.1311,66.1576,1975.0
2017-06-06 11:45:00,74.92,74.92,74.9,74.9,510.0,66.1664,66.1664,66.1487,66.1487,510.0
2017-06-06 11:50:00,74.9,74.91,74.9,74.9,134.0,66.1487,66.1576,66.1487,66.1487,134.0
2017-06-06 11:55:00,74.9,74.9,74.89,74.89,1400.0,66.1487,66.1487,66.1399,66.1399,1400.0
2017-06-06 12:00:00,74.89,74.89,74.89,74.89,0.0,66.1399,66.1399,66.1399,66.1399,0.0
2017-06-06 12:05:00,74.9,74.9,74.89,74.9,200.0,66.1487,66.1487,66.1399,66.1487,200.0
2017-06-06 12:10:00,74.89,74.89,74.87,74.87,100800.0,66.1399,66.1399,66.1222,66.1222,100800.0
2017-06-06 12:15:00,74.89,74.91,74.89,74.89,2060.0,66.1399,66.1576,66.1399,66.1399,2060.0
2017-06-06 12:20:00,74.89,74.89,74.89,74.89,0.0,66.1399,66.1399,66.1399,66.1399,0.0
2017-06-06 12:25:00,74.88,74.88,74.87,74.87,654.0,66.1311,66.1311,66.1222,66.1222,654.0
2017-06-06 12:30:00,74.86,74.87,74.86,74.87,200.0,66.1134,66.1222,66.1134,66.1222,200.0
2017-06-06 12:35:00,74.86,74.86,74.83,74.84,1790.0,66.1134,66.1134,66.0869,66.0957,1790.0
2017-06-06 12:40:00,74.84,74.84,74.84,74.84,0.0,66.0957,66.0957,66.0957,66.0957,0.0
2017-06-06 12:45:00,74.85,74.88,74.84,74.87,3852.0,66.1046,66.1311,66.0957,66.1222,3852.0
2017-06-06 12:50:00,74.87,74.87,74.86,74.86,1000.0,66.1222,66.1222,66.1134,66.1134,1000.0
2017-06-06 12:55:00,74.87,74.87,74.87,74.87,400.0,66.1222,66.1222,66.1222,66.1222,400.0
2017-06-06 13:00:00,74.87,74.87,74.85,74.86,1700.0,66.1222,66.1222,66.1046,66.1134,1700.0
2017-06-06 13:05:00,74.86,74.86,74.85,74.85,800.0,66.1134,66.1134,66.1046,66.1046,800.0
2017-06-06 13:10:00,74.84,74.84,74.83,74.83,1090.0,66.0957,66.0957,66.0869,66.0869,1090.0
2017-06-06 13:15:00,74.83,74.83,74.83,74.83,0.0,66.0869,66.0869,66.0869,66.0869,0.0
2017-06-06 13:20:00,74.81,74.81,74.8,74.8,700.0,66.0693,66.0693,66.0604,66.0604,700.0
2017-06-06 13:25:00,74.8,74.8,74.8,74.8,0.0,66.0604,66.0604,66.0604,66.0604,0.0
2017-06-06 13:30:00,74.8,74.81,74.79,74.79,2000.0,66.0604,66.0693,66.0516,66.0516,2000.0
2017-06-06 13:35:00,74.79,74.79,74.79,74.79,0.0,66.0516,66.0516,66.0516,66.0516,0.0
2017-06-06 13:40:00,74.79,74.8,74.79,74.79,109.0,66.0516,66.0604,66.0516,66.0516,109.0
2017-06-06 13:45:00,74.8,74.81,74.79,74.81,308.0,66.0604,66.0693,66.0516,66.0693,308.0
2017-06-06 13:50:00,74.82,74.82,74.82,74.82,100.0,66.0781,66.0781,66.0781,66.0781,100.0
2017-06-06 13:55:00,74.81,74.81,74.79,74.79,1300.0,66.0693,66.0693,66.0516,66.0516,1300.0
2017-06-06 14:00:00,74.82,74.83,74.82,74.82,1000.0,66.0781,66.0869,66.0781,66.0781,1000.0
2017-06-06 14:05:00,74.85,74.85,74.83,74.85,2735.0,66.1046,66.1046,66.0869,66.1046,2735.0
2017-06-06 14:10:00,74.85,74.85,74.83,74.85,1148.0,66.1046,66.1046,66.0869,66.1046,1148.0
2017-06-06 14:15:00,74.84,74.85,74.83,74.84,474.0,66.0957,66.1046,66.0869,66.0957,474.0
2017-06-06 14:20:00,74.84,74.84,74.83,74.84,714.0,66.0957,66.0957,66.0869,66.0957,714.0
2017-06-06 14:25:00,74.84,74.84,74.83,74.84,800.0,66.0957,66.0957,66.0869,66.0957,800.0
2017-06-06 14:30:00,74.85,74.88,74.85,74.88,578.0,66.1046,66.1311,66.1046,66.1311,578.0
2017-06-06 14:35:00,74.89,74.91,74.88,74.9,2210.0,66.1399,66.1576,66.1311,66.1487,2210.0
2017-06-06 14:40:00,74.89,74.9,74.88,74.89,1532.0,66.1399,66.1487,66.1311,66.1399,1532.0
2017-06-06 14:45:00,74.9,74.91,74.9,74.91,550.0,66.1487,66.1576,66.1487,66.1576,550.0
2017-06-06 14:50:00,74.9,74.91,74.89,74.9,421.0,66.1487,66.1576,66.1399,66.1487,421.0
2017-06-06 14:55:00,74.91,74.91,74.9,74.91,1105.0,66.1576,66.1576,66.1487,66.1576,1105.0
2017-06-06 15:00:00,74.91,74.92,74.9,74.9,1586.0,66.1576,66.1664,66.1487,66.1487,1586.0
2017-06-06 15:05:00,74.9,74.9,74.9,74.9,0.0,66.1487,66.1487,66.1487,66.1487,0.0
2017-06-06 15:10:00,74.88,74.88,74.84,74.84,2100.0,66.1311,66.1311,66.0957,66.0957,2100.0
2017-06-06 15:15:00,74.85,74.85,74.84,74.84,4479.0,66.1046,66.1046,66.0957,66.0957,4479.0
2017-06-06 15:20:00,74.85,74.86,74.84,74.84,903.0,66.1046,66.1134,66.0957,66.0957,903.0
2017-06-06 15:25:00,74.82,74.83,74.78,74.79,11160.0,66.0781,66.0869,66.0428,66.0516,11160.0
2017-06-06 15:30:00,74.79,74.79,74.7,74.71,11519.0,66.0516,66.0516,65.9721,65.9809,11519.0
2017-06-06 15:35:00,74.71,74.75,74.7,74.74,11796.0,65.9809,66.0163,65.9721,66.0074,11796.0
2017-06-06 15:40:00,74.74,74.75,74.73,74.74,13283.0,66.0074,66.0163,65.9986,66.0074,13283.0
2017-06-06 15:45:00,74.74,74.75,74.74,74.74,8902.0,66.0074,66.0163,66.0074,66.0074,8902.0
2017-06-06 15:50:00,74.73,74.77,74.73,74.73,800.0,65.9986,66.0339,65.9986,65.9986,800.0
2017-06-06 15:55:00,74.71,74.74,74.71,74.73,1909.0,65.9809,66.0074,65.9809,65.9986,1909.0
2017-06-07 09:30:00,74.85,74.85,74.82,74.82,2141.0,66.1046,66.1046,66.0781,66.0781,2141.0
2017-06-07 09:35:00,74.86,74.89,74.81,74.89,1300.0,66.1134,66.1399,66.0693,66.1399,1300.0
2017-06-07 09:40:00,74.89,74.89,74.87,74.87,700.0,66.1399,66.1399,66.1222,66.1222,700.0
2017-06-07 09:45:00,74.87,74.87,74.84,74.85,3500.0,66.1222,66.1222,66.0957,66.1046,3500.0
2017-06-07 09:50:00,74.85,74.85,74.82,74.82,2860.0,66.1046,66.1046,66.0781,66.0781,2860.0
2017-06-07 09:55:00,74.88,74.9,74.87,74.9,1660.0,66.1311,66.1487,66.1222,66.1487,1660.0
2017-06-07 10:00:00,74.92,74.93,74.92,74.93,500.0,66.1664,66.1752,66.1664,66.1752,500.0
2017-06-07 10:05:00,74.94,74.95,74.93,74.95,10567.0,66.1841,66.1929,66.1752,66.1929,10567.0
2017-06-07 10:10:00,74.94,74.95,74.93,74.94,1109.0,66.1841,66.1929,66.1752,66.1841,1109.0
2017-06-07 10:15:00,74.96,74.96,74.92,74.93,2718.0,66.2017,66.2017,66.1664,66.1752,2718.0
2017-06-07 10:20:00,74.94,74.94,74.92,74.94,200200.0,66.1841,66.1841,66.1664,66.1841,200200.0
2017-06-07 10:25:00,74.87,74.87,74.87,74.87,100.0,66.1222,66.1222,66.1222,66.1222,100.0
2017-06-07 10:30:00,74.85,74.85,74.85,74.85,300.0,66.1046,66.1046,66.1046,66.1046,300.0
2017-06-07 10:35:00,74.83,74.83,74.81,74.81,981.0,66.0869,66.0869,66.0693,66.0693,981.0
2017-06-07 10:40:00,74.81,74.81,74.81,74.81,0.0,66.0693,66.0693,66.0693,66.0693,0.0
2017-06-07 10:45:00,74.8,74.81,74.79,74.81,266.0,66.0604,66.0693,66.0516,66.0693,266.0
2017-06-07 10:50:00,74.8,74.81,74.8,74.8,193.0,66.0604,66.0693,66.0604,66.0604,193.0
2017-06-07 10:55:00,74.83,74.83,74.83,74.83,100.0,66.0869,66.0869,66.0869,66.0869,100.0
2017-06-07 11:00:00,74.83,74.85,74.83,74.83,2600.0,66.0869,66.1046,66.0869,66.0869,2600.0
2017-06-07 11:05:00,74.87,74.87,74.87,74.87,400.0,66.1222,66.1222,66.1222,66.1222,400.0
2017-06-07 11:10:00,74.86,74.86,74.86,74.86,200177.0,66.1134,66.1134,66.1134,66.1134,200177.0
2017-06-07 11:15:00,74.84,74.84,74.84,74.84,371.0,66.0957,66.0957,66.0957,66.0957,371.0
2017-06-07 11:20:00,74.84,74.84,74.84,74.84,0.0,66.0957,66.0957,66.0957,66.0957,0.0
2017-06-07 11:25:00,74.8,74.8,74.77,74.77,1330.0,66.0604,66.0604,66.0339,66.0339,1330.0
2017-06-07 11:30:00,74.78,74.79,74.78,74.78,383.0,66.0428,66.0516,66.0428,66.0428,383.0
2017-06-07 11:35:00,74.78,74.79,74.77,74.77,1012.0,66.0428,66.0516,66.0339,66.0339,1012.0
2017-06-07 11:40:00,74.77,74.77,74.77,74.77,0.0,66.0339,66.0339,66.0339,66.0339,0.0
2017-06-07 11:45:00,74.76,74.76,74.75,74.76,600.0,66.0251,66.0251,66.0163,66.0251,600.0
2017-06-07 11:50:00,74.76,74.76,74.76,74.76,0.0,66.0251,66.0251,66.0251,66.0251,0.0
2017-06-07 11:55:00,74.8,74.8,74.79,74.8,202.0,66.0604,66.0604,66.0516,66.0604,202.0
2017-06-07 12:00:00,74.78,74.78,74.74,74.75,201029.0,66.0428,66.0428,66.0074,66.0163,201029.0
2017-06-07 12:05:00,74.75,74.75,74.75,74.75,0.0,66.0163,66.0163,66.0163,66.0163,0.0
2017-06-07 12:10:00,74.75,74.75,74.75,74.75,1000.0,66.0163,66.0163,66.0163,66.0163,1000.0
2017-06-07 12:15:00,74.75,74.75,74.74,74.74,13712.0,66.0163,66.0163,66.0074,66.0074,13712.0
2017-06-07 12:20:00,74.76,74.76,74.74,74.74,312.0,66.0251,66.0251,66.0074,66.0074,312.0
2017-06-07 12:25:00,74.74,74.74,74.74,74.74,0.0,66.0074,66.0074,66.0074,66.0074,0.0
2017-06-07 12:30:00,74.74,74.74,74.74,74.74,0.0,66.0074,66.0074,66.0074,66.0074,0.0
2017-06-07 12:35:00,74.74,74.74,74.71,74.72,2655.0,66.0074,66.0074,65.9809,65.9898,2655.0
2017-06-07 12:40:00,74.72,74.72,74.72,74.72,0.0,65.9898,65.9898,65.9898,65.9898,0.0
2017-06-07 12:45:00,74.69,74.69,74.69,74.69,100.0,65.9633,65.9633,65.9633,65.9633,100.0
2017-06-07 12:50:00,74.64,74.65,74.63,74.65,2150.0,65.9191,65.9279,65.9103,65.9279,2150.0
2017-06-07 12:55:00,74.65,74.66,74.65,74.66,471.0,65.9279,65.9368,65.9279,65.9368,471.0
2017-06-07 13:00:00,74.7,74.7,74.69,74.7,155.0,65.9721,65.9721,65.9633,65.9721,155.0
2017-06-07 13:05:00,74.7,74.7,74.69,74.7,134.0,65.9721,65.9721,65.9633,65.9721,134.0
2017-06-07 13:10:00,74.68,74.69,74.68,74.69,430.0,65.9544,65.9633,65.9544,65.9633,430.0
2017-06-07 13:15:00,74.7,74.7,74.68,74.68,1242.0,65.9721,65.9721,65.9544,65.9544,1242.0
2017-06-07 13:20:00,74.68,74.68,74.68,74.68,0.0,65.9544,65.9544,65.9544,65.9544,0.0
2017-06-07 13:25:00,74.74,74.74,74.73,74.74,393.0,66.0074,66.0074,65.9986,66.0074,393.0
2017-06-07 13:30:00,74.72,74.72,74.71,74.72,132.0,65.9898,65.9898,65.9809,65.9898,132.0
2017-06-07 13:35:00,74.72,74.72,74.71,74.72,147.0,65.9898,65.9898,65.9809,65.9898,147.0
2017-06-07 13:40:00,74.72,74.72,74.72,74.72,0.0,65.9898,65.9898,65.9898,65.9898,0.0
2017-06-07 13:45:00,74.71,74.71,74.71,74.71,300000.0,65.9809,65.9809,65.9809,65.9809,300000.0
2017-06-07 13:50:00,74.73,74.73,74.71,74.73,1491.0,65.9986,65.9986,65.9809,65.9986,1491.0
2017-06-07 13:55:00,74.78,74.78,74.76,74.76,625.0,66.0428,66.0428,66.0251,66.0251,625.0
2017-06-07 14:00:00,74.75,74.75,74.75,74.75,100.0,66.0163,66.0163,66.0163,66.0163,100.0
2017-06-07 14:05:00,74.75,74.75,74.75,74.75,0.0,66.0163,66.0163,66.0163,66.0163,0.0
2017-06-07 14:10:00,74.8,74.81,74.8,74.81,1301.0,66.0604,66.0693,66.0604,66.0693,1301.0
2017-06-07 14:15:00,74.78,74.79,74.77,74.78,855.0,66.0428,66.0516,66.0339,66.0428,855.0
2017-06-07 14:20:00,74.78,74.79,74.78,74.78,1456.0,66.0428,66.0516,66.0428,66.0428,1456.0
2017-06-07 14:25:00,74.79,74.79,74.77,74.78,1566.0,66.0516,66.0516,66.0339,66.0428,1566.0
2017-06-07 14:30:00,74.78,74.78,74.78,74.78,0.0,66.0428,66.0428,66.0428,66.0428,0.0
2017-06-07 14:35:00,74.81,74.82,74.81,74.81,236.0,66.0693,66.0781,66.0693,66.0693,236.0
2017-06-07 14:40:00,74.79,74.79,74.78,74.79,480.0,66.0516,66.0516,66.0428,66.0516,480.0
2017-06-07 14:45:00,74.79,74.79,74.79,74.79,0.0,66.0516,66.0516,66.0516,66.0516,0.0
2017-06-07 14:50:00,74.83,74.83,74.82,74.83,113.0,66.0869,66.0869,66.0781,66.0869,113.0
2017-06-07 14:55:00,74.81,74.81,74.8,74.81,689.0,66.0693,66.0693,66.0604,66.0693,689.0
2017-06-07 15:00:00,74.8,74.81,74.78,74.78,617.0,66.0604,66.0693,66.0428,66.0428,617.0
2017-06-07 15:05:00,74.79,74.81,74.78,74.81,656.0,66.0516,66.0693,66.0428,66.0693,656.0
2017-06-07 15:10:00,74.77,74.79,74.77,74.79,645.0,66.0339,66.0516,66.0339,66.0516,645.0
2017-06-07 15:15:00,74.78,74.78,74.78,74.78,100.0,66.0428,66.0428,66.0428,66.0428,100.0
2017-06-07 15:20:00,74.82,74.82,74.81,74.82,266.0,66.0781,66.0781,66.0693,66.0781,266.0
2017-06-07 15:25:00,74.81,74.81,74.81,74.81,404.0,66.0693,66.0693,66.0693,66.0693,404.0
2017-06-07 15:30:00,74.84,74.85,74.84,74.85,200.0,66.0957,66.1046,66.0957,66.1046,200.0
2017-06-07 15:35:00,74.81,74.82,74.8,74.8,1537.0,66.0693,66.0781,66.0604,66.0604,1537.0
2017-06-07 15:40:00,74.8,74.81,74.8,74.8,275.0,66.0604,66.0693,66.0604,66.0604,275.0
2017-06-07 15:45:00,74.86,74.87,74.85,74.85,1224.0,66.1134,66.1222,66.1046,66.1046,1224.0
2017-06-07 15:50:00,74.86,74.86,74.86,74.86,150.0,66.1134,66.1134,66.1134,66.1134,150.0
2017-06-07 15:55:00,74.8,74.8,74.78,74.78,1251.0,66.0604,66.0604,66.0428,66.0428,1251.0
2017-06-08 09:30:00,74.84,74.91,74.84,74.91,631.0,66.0957,66.1576,66.0957,66.1576,631.0
2017-06-08 09:35:00,74.81,74.81,74.81,74.81,100.0,66.0693,66.0693,66.0693,66.0693,100.0
2017-06-08 09:40:00,74.85,74.85,74.85,74.85,294.0,66.1046,66.1046,66.1046,66.1046,294.0
2017-06-08 09:45:00,74.85,74.85,74.85,74.85,0.0,66.1046,66.1046,66.1046,66.1046,0.0
2017-06-08 09:50:00,74.69,74.69,74.68,74.68,1320.0,65.9633,65.9633,65.9544,65.9544,1320.0
2017-06-08 09:55:00,74.71,74.77,74.71,74.76,1455.0,65.9809,66.0339,65.9809,66.0251,1455.0
2017-06-08 10:00:00,74.8,74.8,74.76,74.76,832.0,66.0604,66.0604,66.0251,66.0251,832.0
2017-06-08 10:05:00,74.83,74.85,74.83,74.84,1082.0,66.0869,66.1046,66.0869,66.0957,1082.0
2017-06-08 10:10:00,74.8,74.81,74.8,74.8,222.0,66.0604,66.0693,66.0604,66.0604,222.0
2017-06-08 10:15:00,74.8,74.8,74.8,74.8,0.0,66.0604,66.0604,66.0604,66.0604,0.0
2017-06-08 10:20:00,74.77,74.77,74.77,74.77,100.0,66.0339,66.0339,66.0339,66.0339,100.0
2017-06-08 10:25:00,74.73,74.73,74.73,74.73,200.0,65.9986,65.9986,65.9986,65.9986,200.0
2017-06-08 10:30:00,74.72,74.77,74.72,74.77,472.0,65.9898,66.0339,65.9898,66.0339,472.0
2017-06-08 10:35:00,74.79,74.79,74.78,74.79,431.0,66.0516,66.0516,66.0428,66.0516,431.0
2017-06-08 10:40:00,74.79,74.79,74.79,74.79,0.0,66.0516,66.0516,66.0516,66.0516,0.0
2017-06-08 10:45:00,74.77,74.77,74.76,74.77,647.0,66.0339,66.0339,66.0251,66.0339,647.0
2017-06-08 10:50:00,74.8,74.81,74.8,74.8,246.0,66.0604,66.0693,66.0604,66.0604,246.0
2017-06-08 10:55:00,74.76,74.78,74.76,74.77,467.0,66.0251,66.0428,66.0251,66.0339,467.0
2017-06-08 11:00:00,74.83,74.84,74.83,74.83,557.0,66.0869,66.0957,66.0869,66.0869,557.0
2017-06-08 11:05:00,74.84,74.85,74.83,74.84,564.0,66.0957,66.1046,66.0869,66.0957,564.0
2017-06-08 11:10:00,74.89,74.89,74.86,74.87,405.0,66.1399,66.1399,66.1134,66.1222,405.0
2017-06-08 11:15:00,74.89,74.9,74.89,74.89,100.0,66.1399,66.1487,66.1399,66.1399,100.0
2017-06-08 11:20:00,74.89,74.89,74.89,74.89,0.0,66.1399,66.1399,66.1399,66.1399,0.0
2017-06-08 11:25:00,74.89,74.89,74.89,74.89,0.0,66.1399,66.1399,66.1399,66.1399,0.0
2017-06-08 11:30:00,74.89,74.89,74.89,74.89,0.0,66.1399,66.1399,66.1399,66.1399,0.0
2017-06-08 11:35:00,74.85,74.85,74.85,74.85,100.0,66.1046,66.1046,66.1046,66.1046,100.0
2017-06-08 11:40:00,74.86,74.86,74.82,74.83,4655.0,66.1134,66.1134,66.0781,66.0869,4655.0
2017-06-08 11:45:00,74.83,74.83,74.82,74.83,169.0,66.0869,66.0869,66.0781,66.0869,169.0
2017-06-08 11:50:00,74.86,74.86,74.86,74.86,100.0,66.1134,66.1134,66.1134,66.1134,100.0
2017-06-08 11:55:00,74.87,74.88,74.86,74.86,577.0,66.1222,66.1311,66.1134,66.1134,577.0
2017-06-08 12:00:00,74.88,74.88,74.87,74.88,185.0,66.1311,66.1311,66.1222,66.1311,185.0
2017-06-08 12:05:00,74.91,74.91,74.89,74.89,367.0,66.1576,66.1576,66.1399,66.1399,367.0
2017-06-08 12:10:00,74.93,74.93,74.93,74.93,147.0,66.1752,66.1752,66.1752,66.1752,147.0
2017-06-08 12:15:00,74.95,75.0,74.95,75.0,1635.0,66.1929,66.2371,66.1929,66.2371,1635.0
2017-06-08 12:20:00,75.0,75.0,75.0,75.0,0.0,66.2371,66.2371,66.2371,66.2371,0.0
2017-06-08 12:25:00,75.0,75.0,75.0,75.0,0.0,66.2371,66.2371,66.2371,66.2371,0.0
2017-06-08 12:30:00,74.99,74.99,74.97,74.99,3342.0,66.2282,66.2282,66.2106,66.2282,3342.0
2017-06-08 12:35:00,74.99,74.99,74.99,74.99,0.0,66.2282,66.2282,66.2282,66.2282,0.0
2017-06-08 12:40:00,74.99,74.99,74.99,74.99,0.0,66.2282,66.2282,66.2282,66.2282,0.0
2017-06-08 12:45:00,74.93,74.93,74.93,74.93,100.0,66.1752,66.1752,66.1752,66.1752,100.0
2017-06-08 12:50:00,74.93,74.93,74.93,74.93,0.0,66.1752,66.1752,66.1752,66.1752,0.0
2017-06-08 12:55:00,74.95,74.95,74.95,74.95,100.0,66.1929,66.1929,66.1929,66.1929,100.0
2017-06-08 13:00:00,74.95,74.96,74.94,74.95,431.0,66.1929,66.2017,66.1841,66.1929,431.0
2017-06-08 13:05:00,74.93,74.93,74.91,74.93,594.0,66.1752,66.1752,66.1576,66.1752,594.0
2017-06-08 13:10:00,74.93,74.94,74.91,74.92,3567.0,66.1752,66.1841,66.1576,66.1664,3567.0
2017-06-08 13:15:00,74.92,74.92,74.91,74.91,330.0,66.1664,66.1664,66.1576,66.1576,330.0
2017-06-08 13:20:00,74.91,74.91,74.91,74.91,0.0,66.1576,66.1576,66.1576,66.1576,0.0
2017-06-08 13:25:00,74.85,74.88,74.85,74.85,415.0,66.1046,66.1311,66.1046,66.1046,415.0
2017-06-08 13:30:00,74.83,74.84,74.83,74.84,500.0,66.0869,66.0957,66.0869,66.0957,500.0
2017-06-08 13:35:00,74.83,74.84,74.83,74.83,276.0,66.0869,66.0957,66.0869,66.0869,276.0
2017-06-08 13:40:00,74.84,74.86,74.84,74.85,400.0,66.0957,66.1134,66.0957,66.1046,400.0
2017-06-08 13:45:00,74.85,74.85,74.85,74.85,0.0,66.1046,66.1046,66.1046,66.1046,0.0
2017-06-08 13:50:00,74.85,74.85,74.85,74.85,0.0,66.1046,66.1046,66.1046,66.1046,0.0
2017-06-08 13:55:00,74.92,74.92,74.9,74.91,400.0,66.1664,66.1664,66.1487,66.1576,400.0
2017-06-08 14:00:00,74.89,74.9,74.89,74.89,700.0,66.1399,66.1487,66.1399,66.1399,700.0
2017-06-08 14:05:00,74.89,74.89,74.89,74.89,0.0,66.1399,66.1399,66.1399,66.1399,0.0
2017-06-08 14:10:00,74.89,74.89,74.89,74.89,0.0,66.1399,66.1399,66.1399,66.1399,0.0
2017-06-08 14:15:00,74.84,74.85,74.84,74.84,135.0,66.0957,66.1046,66.0957,66.0957,135.0
2017-06-08 14:20:00,74.83,74.84,74.79,74.79,411.0,66.0869,66.0957,66.0516,66.0516,411.0
2017-06-08 14:25:00,74.79,74.79,74.79,74.79,0.0,66.0516,66.0516,66.0516,66.0516,0.0
2017-06-08 14:30:00,74.8,74.8,74.79,74.8,1950.0,66.0604,66.0604,66.0516,66.0604,1950.0
2017-06-08 14:35:00,74.82,74.82,74.82,74.82,107.0,66.0781,66.0781,66.0781,66.0781,107.0
2017-06-08 14:40:00,74.8,74.81,74.78,74.79,790.0,66.0604,66.0693,66.0428,66.0516,790.0
2017-06-08 14:45:00,74.73,74.74,74.73,74.74,571.0,65.9986,66.0074,65.9986,66.0074,571.0
2017-06-08 14:50:00,74.74,74.74,74.74,74.74,200.0,66.0074,66.0074,66.0074,66.0074,200.0
2017-06-08 14:55:00,74.73,74.74,74.73,74.73,300.0,65.9986,66.0074,65.9986,65.9986,300.0
2017-06-08 15:00:00,74.75,74.75,74.75,74.75,107.0,66.0163,66.0163,66.0163,66.0163,107.0
2017-06-08 15:05:00,74.78,74.79,74.78,74.78,128.0,66.0428,66.0516,66.0428,66.0428,128.0
2017-06-08 15:10:00,74.76,74.79,74.75,74.79,2066.0,66.0251,66.0516,66.0163,66.0516,2066.0
2017-06-08 15:15:00,74.81,74.81,74.8,74.81,389.0,66.0693,66.0693,66.0604,66.0693,389.0
2017-06-08 15:20:00,74.81,74.83,74.8,74.83,18490.0,66.0693,66.0869,66.0604,66.0869,18490.0
2017-06-08 15:25:00,74.83,74.83,74.83,74.83,144.0,66.0869,66.0869,66.0869,66.0869,144.0
2017-06-08 15:30:00,74.83,74.84,74.78,74.83,1483.0,66.0869,66.0957,66.0428,66.0869,1483.0
2017-06-08 15:35:00,74.86,74.87,74.82,74.86,828.0,66.1134,66.1222,66.0781,66.1134,828.0
2017-06-08 15:40:00,74.82,74.82,74.82,74.82,2000.0,66.0781,66.0781,66.0781,66.0781,2000.0
2017-06-08 15:45:00,74.82,74.82,74.82,74.82,0.0,66.0781,66.0781,66.0781,66.0781,0.0
2017-06-08 15:50:00,74.87,74.88,74.86,74.86,852.0,66.1222,66.1311,66.1134,66.1134,852.0
2017-06-08 15:55:00,74.85,74.88,74.85,74.88,1553.0,66.1046,66.1311,66.1046,66.1311,1553.0
2017-06-09 09:30:00,74.98,75.02,74.96,74.97,3318.0,66.2194,66.2547,66.2017,66.2106,3318.0
2017-06-09 09:35:00,74.95,74.95,74.94,74.94,216.0,66.1929,66.1929,66.1841,66.1841,216.0
2017-06-09 09:40:00,74.93,74.97,74.92,74.97,2500.0,66.1752,66.2106,66.1664,66.2106,2500.0
2017-06-09 09:45:00,74.98,75.02,74.98,75.01,672.0,66.2194,66.2547,66.2194,66.2459,672.0
2017-06-09 09:50:00,74.99,75.01,74.99,75.01,1000.0,66.2282,66.2459,66.2282,66.2459,1000.0
2017-06-09 09:55:00,75.04,75.1,75.04,75.1,1035.0,66.2724,66.3254,66.2724,66.3254,1035.0
2017-06-09 10:00:00,75.03,75.09,75.03,75.09,1265.0,66.2635,66.3165,66.2635,66.3165,1265.0
2017-06-09 10:05:00,75.1,75.1,75.09,75.1,2886.0,66.3254,66.3254,66.3165,66.3254,2886.0
2017-06-09 10:10:00,75.1,75.11,75.1,75.11,325.0,66.3254,66.3342,66.3254,66.3342,325.0
2017-06-09 10:15:00,75.11,75.11,75.11,75.11,924.0,66.3342,66.3342,66.3342,66.3342,924.0
2017-06-09 10:20:00,75.15,75.16,75.15,75.16,500.0,66.3695,66.3784,66.3695,66.3784,500.0
2017-06-09 10:25:00,75.18,75.18,75.16,75.18,1300.0,66.396,66.396,66.3784,66.396,1300.0
2017-06-09 10:30:00,75.2,75.21,75.2,75.21,520.0,66.4137,66.4225,66.4137,66.4225,520.0
2017-06-09 10:35:00,75.19,75.19,75.19,75.19,200.0,66.4049,66.4049,66.4049,66.4049,200.0
2017-06-09 10:40:00,75.19,75.19,75.19,75.19,0.0,66.4049,66.4049,66.4049,66.4049,0.0
2017-06-09 10:45:00,75.21,75.21,75.21,75.21,130.0,66.4225,66.4225,66.4225,66.4225,130.0
2017-06-09 10:50:00,75.2,75.2,75.2,75.2,100.0,66.4137,66.4137,66.4137,66.4137,100.0
2017-06-09 10:55:00,75.2,75.2,75.18,75.2,3077.0,66.4137,66.4137,66.396,66.4137,3077.0
2017-06-09 11:00:00,75.2,75.2,75.18,75.19,17508.0,66.4137,66.4137,66.396,66.4049,17508.0
2017-06-09 11:05:00,75.2,75.23,75.2,75.21,1030.0,66.4137,66.4402,66.4137,66.4225,1030.0
2017-06-09 11:10:00,75.22,75.23,75.21,75.23,30774.0,66.4314,66.4402,66.4225,66.4402,30774.0
2017-06-09 11:15:00,75.21,75.21,75.21,75.21,100.0,66.4225,66.4225,66.4225,66.4225,100.0
2017-06-09 11:20:00,75.22,75.22,75.2,75.2,600.0,66.4314,66.4314,66.4137,66.4137,600.0
2017-06-09 11:25:00,75.16,75.19,75.16,75.18,1835.0,66.3784,66.4049,66.3784,66.396,1835.0
2017-06-09 11:30:00,75.24,75.24,75.21,75.21,900.0,66.449,66.449,66.4225,66.4225,900.0
2017-06-09 11:35:00,75.17,75.19,75.17,75.19,317.0,66.3872,66.4049,66.3872,66.4049,317.0
2017-06-09 11:40:00,75.16,75.16,75.16,75.16,100.0,66.3784,66.3784,66.3784,66.3784,100.0
2017-06-09 11:45:00,75.18,75.2,75.17,75.2,1077.0,66.396,66.4137,66.3872,66.4137,1077.0
2017-06-09 11:50:00,75.21,75.21,75.19,75.19,200.0,66.4225,66.4225,66.4049,66.4049,200.0
2017-06-09 11:55:00,75.19,75.2,75.18,75.18,4037.0,66.4049,66.4137,66.396,66.396,4037.0
2017-06-09 12:00:00,75.15,75.15,75.13,75.15,767.0,66.3695,66.3695,66.3519,66.3695,767.0
2017-06-09 12:05:00,75.19,75.2,75.19,75.2,400.0,66.4049,66.4137,66.4049,66.4137,400.0
2017-06-09 12:10:00,75.2,75.2,75.17,75.17,1000.0,66.4137,66.4137,66.3872,66.3872,1000.0
2017-06-09 12:15:00,75.14,75.14,75.13,75.14,177.0,66.3607,66.3607,66.3519,66.3607,177.0
2017-06-09 12:20:00,75.13,75.13,75.11,75.11,1000.0,66.3519,66.3519,66.3342,66.3342,1000.0
2017-06-09 12:25:00,75.08,75.09,75.08,75.09,300.0,66.3077,66.3165,66.3077,66.3165,300.0
2017-06-09 12:30:00,75.08,75.08,75.08,75.08,200.0,66.3077,66.3077,66.3077,66.3077,200.0
2017-06-09 12:35:00,75.02,75.02,75.0,75.0,200.0,66.2547,66.2547,66.2371,66.2371,200.0
2017-06-09 12:40:00,75.03,75.03,75.03,75.03,500.0,66.2635,66.2635,66.2635,66.2635,500.0
2017-06-09 12:45:00,75.08,75.08,75.08,75.08,1189.0,66.3077,66.3077,66.3077,66.3077,1189.0
2017-06-09 12:50:00,75.08,75.12,75.08,75.12,2860.0,66.3077,66.343,66.3077,66.343,2860.0
2017-06-09 12:55:00,75.11,75.11,75.09,75.09,2795.0,66.3342,66.3342,66.3165,66.3165,2795.0
2017-06-09 13:00:00,75.09,75.09,75.06,75.07,1035.0,66.3165,66.3165,66.29,66.2989,1035.0
2017-06-09 13:05:00,75.04,75.04,75.04,75.04,200.0,66.2724,66.2724,66.2724,66.2724,200.0
2017-06-09 13:10:00,74.95,74.96,74.95,74.96,200.0,66.1929,66.2017,66.1929,66.2017,200.0
2017-06-09 13:15:00,74.98,74.98,74.96,74.96,600.0,66.2194,66.2194,66.2017,66.2017,600.0
2017-06-09 13:20:00,74.96,74.96,74.96,74.96,0.0,66.2017,66.2017,66.2017,66.2017,0.0
2017-06-09 13:25:00,75.04,75.04,75.04,75.04,100.0,66.2724,66.2724,66.2724,66.2724,100.0
2017-06-09 13:30:00,75.01,75.02,74.98,75.01,1900.0,66.2459,66.2547,66.2194,66.2459,1900.0
2017-06-09 13:35:00,75.02,75.02,74.93,74.93,733.0,66.2547,66.2547,66.1752,66.1752,733.0
2017-06-09 13:40:00,74.93,74.93,74.93,74.93,0.0,66.1752,66.1752,66.1752,66.1752,0.0
2017-06-09 13:45:00,74.93,74.94,74.93,74.93,700.0,66.1752,66.1841,66.1752,66.1752,700.0
2017-06-09 13:50:00,74.93,74.93,74.93,74.93,0.0,66.1752,66.1752,66.1752,66.1752,0.0
2017-06-09 13:55:00,74.88,74.91,74.85,74.86,7644.0,66.1311,66.1576,66.1046,66.1134,7644.0
2017-06-09 14:00:00,74.85,74.85,74.85,74.85,300.0,66.1046,66.1046,66.1046,66.1046,300.0
2017-06-09 14:05:00,74.95,74.95,74.91,74.91,4169.0,66.1929,66.1929,66.1576,66.1576,4169.0
2017-06-09 14:10:00,74.9,74.9,74.87,74.87,300.0,66.1487,66.1487,66.1222,66.1222,300.0
2017-06-09 14:15:00,74.89,74.93,74.88,74.93,398.0,66.1399,66.1752,66.1311,66.1752,398.0
2017-06-09 14:20:00,74.92,74.95,74.92,74.93,1512.0,66.1664,66.1929,66.1664,66.1752,1512.0
2017-06-09 14:25:00,74.91,74.91,74.89,74.89,342.0,66.1576,66.1576,66.1399,66.1399,342.0
2017-06-09 14:30:00,74.87,74.88,74.79,74.8,1361.0,66.1222,66.1311,66.0516,66.0604,1361.0
2017-06-09 14:35:00,74.78,74.78,74.76,74.76,700.0,66.0428,66.0428,66.0251,66.0251,700.0
2017-06-09 14:40:00,74.75,74.75,74.69,74.71,1815.0,66.0163,66.0163,65.9633,65.9809,1815.0
2017-06-09 14:45:00,74.68,74.68,74.52,74.52,3100.0,65.9544,65.9544,65.8131,65.8131,3100.0
2017-06-09 14:50:00,74.5,74.62,74.49,74.61,42884.0,65.7955,65.9015,65.7866,65.8926,42884.0
2017-06-09 14:55:00,74.65,74.67,74.64,74.66,1125.0,65.9279,65.9456,65.9191,65.9368,1125.0
2017-06-09 15:00:00,74.79,74.8,74.75,74.75,776.0,66.0516,66.0604,66.0163,66.0163,776.0
2017-06-09 15:05:00,74.7,74.72,74.7,74.72,770.0,65.9721,65.9898,65.9721,65.9898,770.0
2017-06-09 15:10:00,74.81,74.82,74.77,74.77,1608.0,66.0693,66.0781,66.0339,66.0339,1608.0
2017-06-09 15:15:00,74.82,74.88,74.82,74.88,700.0,66.0781,66.1311,66.0781,66.1311,700.0
2017-06-09 15:20:00,74.85,74.86,74.84,74.84,980.0,66.1046,66.1134,66.0957,66.0957,980.0
2017-06-09 15:25:00,74.89,74.92,74.85,74.92,6377.0,66.1399,66.1664,66.1046,66.1664,6377.0
2017-06-09 15:30:00,74.92,74.92,74.81,74.81,2150.0,66.1664,66.1664,66.0693,66.0693,2150.0
2017-06-09 15:35:00,74.84,74.84,74.81,74.81,1100.0,66.0957,66.0957,66.0693,66.0693,1100.0
2017-06-09 15:40:00,74.8,74.81,74.75,74.76,12506.0,66.0604,66.0693,66.0163,66.0251,12506.0
2017-06-09 15:45:00,74.78,74.85,74.77,74.83,8100.0,66.0428,66.1046,66.0339,66.0869,8100.0
2017-06-09 15:50:00,74.85,74.94,74.85,74.92,7700.0,66.1046,66.1841,66.1046,66.1664,7700.0
2017-06-09 15:55:00,74.95,74.97,74.93,74.97,4792.0,66.1929,66.2106,66.1752,66.2106,4792.0
2017-06-12 09:30:00,74.76,74.9,74.76,74.9,11402.0,66.0251,66.1487,66.0251,66.1487,11402.0
2017-06-12 09:35:00,74.86,74.86,74.79,74.79,1000.0,66.1134,66.1134,66.0516,66.0516,1000.0
2017-06-12 09:40:00,74.79,74.8,74.76,74.79,17512.0,66.0516,66.0604,66.0251,66.0516,17512.0
2017-06-12 09:45:00,74.8,74.81,74.8,74.8,300.0,66.0604,66.0693,66.0604,66.0604,300.0
2017-06-12 09:50:00,74.75,74.75,74.67,74.69,5200.0,66.0163,66.0163,65.9456,65.9633,5200.0
2017-06-12 09:55:00,74.68,74.73,74.68,74.73,9200.0,65.9544,65.9986,65.9544,65.9986,9200.0
2017-06-12 10:00:00,74.71,74.72,74.66,74.66,8500.0,65.9809,65.9898,65.9368,65.9368,8500.0
2017-06-12 10:05:00,74.7,74.7,74.68,74.7,8000.0,65.9721,65.9721,65.9544,65.9721,8000.0
2017-06-12 10:10:00,74.7,74.71,74.7,74.71,400.0,65.9721,65.9809,65.9721,65.9809,400.0
2017-06-12 10:15:00,74.7,74.75,74.7,74.75,10288.0,65.9721,66.0163,65.9721,66.0163,10288.0
2017-06-12 10:20:00,74.76,74.77,74.75,74.77,710.0,66.0251,66.0339,66.0163,66.0339,710.0
2017-06-12 10:25:00,74.75,74.76,74.73,74.74,1800.0,66.0163,66.0251,65.9986,66.0074,1800.0
2017-06-12 10:30:00,74.74,74.74,74.68,74.69,9584.0,66.0074,66.0074,65.9544,65.9633,9584.0
2017-06-12 10:35:00,74.7,74.77,74.7,74.76,22300.0,65.9721,66.0339,65.9721,66.0251,22300.0
2017-06-12 10:40:00,74.76,74.79,74.75,74.78,16679.0,66.0251,66.0516,66.0163,66.0428,16679.0
2017-06-12 10:45:00,74.78,74.8,74.78,74.8,9751.0,66.0428,66.0604,66.0428,66.0604,9751.0
2017-06-12 10:50:00,74.76,74.83,74.76,74.83,18493.0,66.0251,66.0869,66.0251,66.0869,18493.0
2017-06-12 10:55:00,74.79,74.84,74.79,74.84,16300.0,66.0516,66.0957,66.0516,66.0957,16300.0
2017-06-12 11:00:00,74.85,74.86,74.82,74.83,4200.0,66.1046,66.1134,66.0781,66.0869,4200.0
2017-06-12 11:05:00,74.83,74.83,74.8,74.8,7800.0,66.0869,66.0869,66.0604,66.0604,7800.0
2017-06-12 11:10:00,74.8,74.83,74.8,74.83,18800.0,66.0604,66.0869,66.0604,66.0869,18800.0
2017-06-12 11:15:00,74.84,74.85,74.82,74.84,8677.0,66.0957,66.1046,66.0781,66.0957,8677.0
2017-06-12 11:20:00,74.84,74.84,74.78,74.81,14618.0,66.0957,66.0957,66.0428,66.0693,14618.0
2017-06-12 11:25:00,74.78,74.81,74.78,74.81,10568.0,66.0428,66.0693,66.0428,66.0693,10568.0
2017-06-12 11:30:00,74.83,74.85,74.83,74.84,3367.0,66.0869,66.1046,66.0869,66.0957,3367.0
2017-06-12 11:35:00,74.83,74.83,74.81,74.81,6191.0,66.0869,66.0869,66.0693,66.0693,6191.0
2017-06-12 11:40:00,74.82,74.82,74.82,74.82,100.0,66.0781,66.0781,66.0781,66.0781,100.0
2017-06-12 11:45:00,74.81,74.84,74.81,74.84,6100.0,66.0693,66.0957,66.0693,66.0957,6100.0
2017-06-12 11:50:00,74.8,74.8,74.8,74.8,1900.0,66.0604,66.0604,66.0604,66.0604,1900.0
2017-06-12 11:55:00,74.8,74.81,74.8,74.81,3800.0,66.0604,66.0693,66.0604,66.0693,3800.0
2017-06-12 12:00:00,74.81,74.83,74.78,74.78,3042.0,66.0693,66.0869,66.0428,66.0428,3042.0
2017-06-12 12:05:00,74.73,74.73,74.72,74.73,900.0,65.9986,65.9986,65.9898,65.9986,900.0
2017-06-12 12:10:00,74.72,74.77,74.72,74.77,16440.0,65.9898,66.0339,65.9898,66.0339,16440.0
2017-06-12 12:15:00,74.76,74.76,74.74,74.75,3840.0,66.0251,66.0251,66.0074,66.0163,3840.0
2017-06-12 12:20:00,74.76,74.78,74.76,74.77,2788.0,66.0251,66.0428,66.0251,66.0339,2788.0
2017-06-12 12:25:00,74.73,74.73,74.71,74.73,4161.0,65.9986,65.9986,65.9809,65.9986,4161.0
2017-06-12 12:30:00,74.73,74.77,74.73,74.77,1274.0,65.9986,66.0339,65.9986,66.0339,1274.0
2017-06-12 12:35:00,74.77,74.77,74.77,74.77,450.0,66.0339,66.0339,66.0339,66.0339,450.0
2017-06-12 12:40:00,74.77,74.77,74.75,74.75,2150.0,66.0339,66.0339,66.0163,66.0163,2150.0
2017-06-12 12:45:00,74.71,74.73,74.71,74.72,800.0,65.9809,65.9986,65.9809,65.9898,800.0
2017-06-12 12:50:00,74.72,74.72,74.71,74.72,6665.0,65.9898,65.9898,65.9809,65.9898,6665.0
2017-06-12 12:55:00,74.7,74.71,74.7,74.7,130.0,65.9721,65.9809,65.9721,65.9721,130.0
2017-06-12 13:00:00,74.68,74.7,74.68,74.7,9620.0,65.9544,65.9721,65.9544,65.9721,9620.0
2017-06-12 13:05:00,74.74,74.74,74.73,74.73,4483.0,66.0074,66.0074,65.9986,65.9986,4483.0
2017-06-12 13:10:00,74.76,74.76,74.76,74.76,200.0,66.0251,66.0251,66.0251,66.0251,200.0
2017-06-12 13:15:00,74.76,74.76,74.76,74.76,1697.0,66.0251,66.0251,66.0251,66.0251,1697.0
2017-06-12 13:20:00,74.76,74.79,74.76,74.79,6376.0,66.0251,66.0516,66.0251,66.0516,6376.0
2017-06-12 13:25:00,74.79,74.79,74.79,74.79,337.0,66.0516,66.0516,66.0516,66.0516,337.0
2017-06-12 13:30:00,74.79,74.8,74.79,74.79,1963.0,66.0516,66.0604,66.0516,66.0516,1963.0
2017-06-12 13:35:00,74.77,74.77,74.75,74.75,3300.0,66.0339,66.0339,66.0163,66.0163,3300.0
2017-06-12 13:40:00,74.75,74.78,74.75,74.76,9400.0,66.0163,66.0428,66.0163,66.0251,9400.0
2017-06-12 13:45:00,74.76,74.77,74.76,74.77,330.0,66.0251,66.0339,66.0251,66.0339,330.0
2017-06-12 13:50:00,74.77,74.77,74.74,74.74,4200.0,66.0339,66.0339,66.0074,66.0074,4200.0
2017-06-12 13:55:00,74.76,74.76,74.71,74.72,7247.0,66.0251,66.0251,65.9809,65.9898,7247.0
2017-06-12 14:00:00,74.72,74.75,74.72,74.75,1545.0,65.9898,66.0163,65.9898,66.0163,1545.0
2017-06-12 14:05:00,74.75,74.75,74.75,74.75,200.0,66.0163,66.0163,66.0163,66.0163,200.0
2017-06-12 14:10:00,74.79,74.79,74.79,74.79,100.0,66.0516,66.0516,66.0516,66.0516,100.0
2017-06-12 14:15:00,74.79,74.79,74.79,74.79,0.0,66.0516,66.0516,66.0516,66.0516,0.0
2017-06-12 14:20:00,74.76,74.77,74.75,74.75,341.0,66.0251,66.0339,66.0163,66.0163,341.0
2017-06-12 14:25:00,74.75,74.75,74.75,74.75,0.0,66.0163,66.0163,66.0163,66.0163,0.0
2017-06-12 14:30:00,74.75,74.75,74.75,74.75,0.0,66.0163,66.0163,66.0163,66.0163,0.0
2017-06-12 14:35:00,74.8,74.81,74.79,74.81,222.0,66.0604,66.0693,66.0516,66.0693,222.0
2017-06-12 14:40:00,74.82,74.83,74.79,74.83,1462.0,66.0781,66.0869,66.0516,66.0869,1462.0
2017-06-12 14:45:00,74.83,74.83,74.83,74.83,0.0,66.0869,66.0869,66.0869,66.0869,0.0
2017-06-12 14:50:00,74.83,74.83,74.83,74.83,0.0,66.0869,66.0869,66.0869,66.0869,0.0
2017-06-12 14:55:00,74.8,74.81,74.79,74.79,300.0,66.0604,66.0693,66.0516,66.0516,300.0
2017-06-12 15:00:00,74.79,74.79,74.79,74.79,0.0,66.0516,66.0516,66.0516,66.0516,0.0
2017-06-12 15:05:00,74.79,74.79,74.79,74.79,0.0,66.0516,66.0516,66.0516,66.0516,0.0
2017-06-12 15:10:00,74.82,74.85,74.82,74.84,447.0,66.0781,66.1046,66.0781,66.0957,447.0
2017-06-12 15:15:00,74.85,74.85,74.85,74.85,100.0,66.1046,66.1046,66.1046,66.1046,100.0
2017-06-12 15:20:00,74.85,74.85,74.84,74.85,686.0,66.1046,66.1046,66.0957,66.1046,686.0
2017-06-12 15:25:00,74.8,74.81,74.76,74.76,3941.0,66.0604,66.0693,66.0251,66.0251,3941.0
2017-06-12 15:30:00,74.76,74.79,74.76,74.79,4052.0,66.0251,66.0516,66.0251,66.0516,4052.0
2017-06-12 15:35:00,74.79,74.84,74.79,74.82,1820.0,66.0516,66.0957,66.0516,66.0781,1820.0
2017-06-12 15:40:00,74.82,74.83,74.79,74.79,1100.0,66.0781,66.0869,66.0516,66.0516,1100.0
2017-06-12 15:45:00,74.8,74.8,74.8,74.8,100.0,66.0604,66.0604,66.0604,66.0604,100.0
2017-06-12 15:50:00,74.8,74.8,74.8,74.8,0.0,66.0604,66.0604,66.0604,66.0604,0.0
2017-06-12 15:55:00,74.87,74.93,74.87,74.93,2751.0,66.1222,66.1752,66.1222,66.1752,2751.0
2017-06-13 09:30:00,75.08,75.08,75.0,75.0,1952.0,66.3077,66.3077,66.2371,66.2371,1952.0
2017-06-13 09:35:00,75.01,75.02,75.01,75.01,130.0,66.2459,66.2547,66.2459,66.2459,130.0
2017-06-13 09:40:00,75.14,75.14,75.14,75.14,100.0,66.3607,66.3607,66.3607,66.3607,100.0
2017-06-13 09:45:00,75.1,75.12,75.1,75.12,201.0,66.3254,66.343,66.3254,66.343,201.0
2017-06-13 09:50:00,75.07,75.1,75.07,75.1,1058.0,66.2989,66.3254,66.2989,66.3254,1058.0
2017-06-13 09:55:00,75.1,75.1,75.1,75.1,0.0,66.3254,66.3254,66.3254,66.3254,0.0
2017-06-13 10:00:00,75.1,75.1,75.1,75.1,0.0,66.3254,66.3254,66.3254,66.3254,0.0
2017-06-13 10:05:00,75.11,75.12,75.1,75.12,762.0,66.3342,66.343,66.3254,66.343,762.0
2017-06-13 10:10:00,75.12,75.12,75.12,75.12,0.0,66.343,66.343,66.343,66.343,0.0
2017-06-13 10:15:00,75.13,75.13,75.09,75.1,242.0,66.3519,66.3519,66.3165,66.3254,242.0
2017-06-13 10:20:00,75.1,75.1,75.1,75.1,0.0,66.3254,66.3254,66.3254,66.3254,0.0
2017-06-13 10:25:00,75.11,75.12,75.11,75.11,827.0,66.3342,66.343,66.3342,66.3342,827.0
2017-06-13 10:30:00,75.11,75.11,75.11,75.11,0.0,66.3342,66.3342,66.3342,66.3342,0.0
2017-06-13 10:35:00,75.13,75.13,75.13,75.13,400.0,66.3519,66.3519,66.3519,66.3519,400.0
2017-06-13 10:40:00,75.13,75.13,75.07,75.07,1062.0,66.3519,66.3519,66.2989,66.2989,1062.0
2017-06-13 10:45:00,75.1,75.11,75.1,75.1,109.0,66.3254,66.3342,66.3254,66.3254,109.0
2017-06-13 10:50:00,75.09,75.09,75.06,75.06,352.0,66.3165,66.3165,66.29,66.29,352.0
2017-06-13 10:55:00,75.08,75.08,75.03,75.03,1000.0,66.3077,66.3077,66.2635,66.2635,1000.0
2017-06-13 11:00:00,75.03,75.03,75.03,75.03,0.0,66.2635,66.2635,66.2635,66.2635,0.0
2017-06-13 11:05:00,75.03,75.03,75.03,75.03,0.0,66.2635,66.2635,66.2635,66.2635,0.0
2017-06-13 11:10:00,75.09,75.1,75.09,75.09,209.0,66.3165,66.3254,66.3165,66.3165,209.0
2017-06-13 11:15:00,75.08,75.09,75.08,75.08,515.0,66.3077,66.3165,66.3077,66.3077,515.0
2017-06-13 11:20:00,75.08,75.08,75.08,75.08,0.0,66.3077,66.3077,66.3077,66.3077,0.0
2017-06-13 11:25:00,75.11,75.11,75.11,75.11,125.0,66.3342,66.3342,66.3342,66.3342,125.0
2017-06-13 11:30:00,75.13,75.14,75.13,75.13,465.0,66.3519,66.3607,66.3519,66.3519,465.0
2017-06-13 11:35:00,75.1,75.14,75.1,75.14,3618.0,66.3254,66.3607,66.3254,66.3607,3618.0
2017-06-13 11:40:00,75.14,75.17,75.14,75.17,300.0,66.3607,66.3872,66.3607,66.3872,300.0
2017-06-13 11:45:00,75.17,75.17,75.17,75.17,0.0,66.3872,66.3872,66.3872,66.3872,0.0
2017-06-13 11:50:00,75.16,75.16,75.15,75.16,182.0,66.3784,66.3784,66.3695,66.3784,182.0
2017-06-13 11:55:00,75.17,75.17,75.17,75.17,2300.0,66.3872,66.3872,66.3872,66.3872,2300.0
2017-06-13 12:00:00,75.19,75.2,75.17,75.18,592.0,66.4049,66.4137,66.3872,66.396,592.0
2017-06-13 12:05:00,75.18,75.18,75.18,75.18,1043.0,66.396,66.396,66.396,66.396,1043.0
2017-06-13 12:10:00,75.18,75.18,75.18,75.18,0.0,66.396,66.396,66.396,66.396,0.0
2017-06-13 12:15:00,75.18,75.19,75.18,75.18,541.0,66.396,66.4049,66.396,66.396,541.0
2017-06-13 12:20:00,75.18,75.19,75.18,75.18,863.0,66.396,66.4049,66.396,66.396,863.0
2017-06-13 12:25:00,75.18,75.18,75.18,75.18,0.0,66.396,66.396,66.396,66.396,0.0
2017-06-13 12:30:00,75.17,75.19,75.17,75.19,600.0,66.3872,66.4049,66.3872,66.4049,600.0
2017-06-13 12:35:00,75.19,75.19,75.19,75.19,0.0,66.4049,66.4049,66.4049,66.4049,0.0
2017-06-13 12:40:00,75.19,75.19,75.19,75.19,0.0,66.4049,66.4049,66.4049,66.4049,0.0
2017-06-13 12:45:00,75.19,75.19,75.19,75.19,0.0,66.4049,66.4049,66.4049,66.4049,0.0
2017-06-13 12:50:00,75.19,75.19,75.19,75.19,0.0,66.4049,66.4049,66.4049,66.4049,0.0
2017-06-13 12:55:00,75.19,75.19,75.19,75.19,0.0,66.4049,66.4049,66.4049,66.4049,0.0
2017-06-13 13:00:00,75.19,75.19,75.19,75.19,0.0,66.4049,66.4049,66.4049,66.4049,0.0
2017-06-13 13:05:00,75.23,75.23,75.22,75.23,300.0,66.4402,66.4402,66.4314,66.4402,300.0
2017-06-13 13:10:00,75.25,75.25,75.25,75.25,121.0,66.4578,66.4578,66.4578,66.4578,121.0
2017-06-13 13:15:00,75.27,75.27,75.26,75.27,294.0,66.4755,66.4755,66.4667,66.4755,294.0
2017-06-13 13:20:00,75.24,75.27,75.24,75.27,2016.0,66.449,66.4755,66.449,66.4755,2016.0
2017-06-13 13:25:00,75.27,75.27,75.27,75.27,0.0,66.4755,66.4755,66.4755,66.4755,0.0
2017-06-13 13:30:00,75.27,75.27,75.27,75.27,0.0,66.4755,66.4755,66.4755,66.4755,0.0
2017-06-13 13:35:00,75.25,75.26,75.25,75.25,108.0,66.4578,66.4667,66.4578,66.4578,108.0
2017-06-13 13:40:00,75.25,75.25,75.24,75.25,418.0,66.4578,66.4578,66.449,66.4578,418.0
2017-06-13 13:45:00,75.19,75.2,75.19,75.19,394.0,66.4049,66.4137,66.4049,66.4049,394.0
2017-06-13 13:50:00,75.19,75.19,75.19,75.19,0.0,66.4049,66.4049,66.4049,66.4049,0.0
2017-06-13 13:55:00,75.19,75.19,75.19,75.19,0.0,66.4049,66.4049,66.4049,66.4049,0.0
2017-06-13 14:00:00,75.28,75.29,75.27,75.27,1043.0,66.4843,66.4932,66.4755,66.4755,1043.0
2017-06-13 14:05:00,75.32,75.32,75.31,75.32,116.0,66.5197,66.5197,66.5108,66.5197,116.0
2017-06-13 14:10:00,75.31,75.31,75.31,75.31,600.0,66.5108,66.5108,66.5108,66.5108,600.0
2017-06-13 14:15:00,75.29,75.29,75.29,75.29,600.0,66.4932,66.4932,66.4932,66.4932,600.0
2017-06-13 14:20:00,75.29,75.29,75.29,75.29,0.0,66.4932,66.4932,66.4932,66.4932,0.0
2017-06-13 14:25:00,75.28,75.29,75.28,75.28,100.0,66.4843,66.4932,66.4843,66.4843,100.0
2017-06-13 14:30:00,75.28,75.29,75.28,75.28,1000.0,66.4843,66.4932,66.4843,66.4843,1000.0
2017-06-13 14:35:00,75.24,75.26,75.23,75.26,453.0,66.449,66.4667,66.4402,66.4667,453.0
2017-06-13 14:40:00,75.25,75.26,75.25,75.26,300.0,66.4578,66.4667,66.4578,66.4667,300.0
2017-06-13 14:45:00,75.25,75.27,75.25,75.27,1741.0,66.4578,66.4755,66.4578,66.4755,1741.0
2017-06-13 14:50:00,75.27,75.27,75.27,75.27,0.0,66.4755,66.4755,66.4755,66.4755,0.0
2017-06-13 14:55:00,75.22,75.24,75.22,75.23,512.0,66.4314,66.449,66.4314,66.4402,512.0
2017-06-13 15:00:00,75.23,75.23,75.23,75.23,0.0,66.4402,66.4402,66.4402,66.4402,0.0
2017-06-13 15:05:00,75.24,75.25,75.24,75.24,1934.0,66.449,66.4578,66.449,66.449,1934.0
2017-06-13 15:10:00,75.25,75.25,75.24,75.25,4579.0,66.4578,66.4578,66.449,66.4578,4579.0
2017-06-13 15:15:00,75.25,75.26,75.24,75.25,6200.0,66.4578,66.4667,66.449,66.4578,6200.0
2017-06-13 15:20:00,75.27,75.28,75.26,75.28,3810.0,66.4755,66.4843,66.4667,66.4843,3810.0
2017-06-13 15:25:00,75.27,75.31,75.27,75.31,3500.0,66.4755,66.5108,66.4755,66.5108,3500.0
2017-06-13 15:30:00,75.32,75.32,75.28,75.31,3870.0,66.5197,66.5197,66.4843,66.5108,3870.0
2017-06-13 15:35:00,75.32,75.32,75.27,75.3,4802.0,66.5197,66.5197,66.4755,66.502,4802.0
2017-06-13 15:40:00,75.3,75.3,75.26,75.28,4061.0,66.502,66.502,66.4667,66.4843,4061.0
2017-06-13 15:45:00,75.27,75.27,75.26,75.27,3966.0,66.4755,66.4755,66.4667,66.4755,3966.0
2017-06-13 15:50:00,75.28,75.28,75.22,75.23,5700.0,66.4843,66.4843,66.4314,66.4402,5700.0
2017-06-13 15:55:00,75.22,75.27,75.2,75.27,8466.0,66.4314,66.4755,66.4137,66.4755,8466.0
2017-06-14 09:30:00,75.37,75.44,75.37,75.4,1194.0,66.5638,66.6256,66.5638,66.5903,1194.0
2017-06-14 09:35:00,75.28,75.28,75.28,75.28,721.0,66.4843,66.4843,66.4843,66.4843,721.0
2017-06-14 09:40:00,75.28,75.28,75.28,75.28,0.0,66.4843,66.4843,66.4843,66.4843,0.0
2017-06-14 09:45:00,75.3,75.3,75.28,75.29,525.0,66.502,66.502,66.4843,66.4932,525.0
2017-06-14 09:50:00,75.29,75.29,75.29,75.29,0.0,66.4932,66.4932,66.4932,66.4932,0.0
2017-06-14 09:55:00,75.3,75.3,75.28,75.3,1766.0,66.502,66.502,66.4843,66.502,1766.0
2017-06-14 10:00:00,75.26,75.28,75.24,75.24,1064.0,66.4667,66.4843,66.449,66.449,1064.0
2017-06-14 10:05:00,75.25,75.26,75.25,75.25,395.0,66.4578,66.4667,66.4578,66.4578,395.0
2017-06-14 10:10:00,75.23,75.24,75.23,75.23,797.0,66.4402,66.449,66.4402,66.4402,797.0
2017-06-14 10:15:00,75.26,75.26,75.21,75.25,5893.0,66.4667,66.4667,66.4225,66.4578,5893.0
2017-06-14 10:20:00,75.25,75.25,75.25,75.25,0.0,66.4578,66.4578,66.4578,66.4578,0.0
2017-06-14 10:25:00,75.25,75.25,75.25,75.25,0.0,66.4578,66.4578,66.4578,66.4578,0.0
2017-06-14 10:30:00,75.22,75.22,75.21,75.22,145.0,66.4314,66.4314,66.4225,66.4314,145.0
2017-06-14 10:35:00,75.23,75.23,75.2,75.2,740.0,66.4402,66.4402,66.4137,66.4137,740.0
2017-06-14 10:40:00,75.22,75.22,75.22,75.22,100.0,66.4314,66.4314,66.4314,66.4314,100.0
2017-06-14 10:45:00,75.19,75.19,75.19,75.19,412.0,66.4049,66.4049,66.4049,66.4049,412.0
2017-06-14 10:50:00,75.19,75.19,75.19,75.19,0.0,66.4049,66.4049,66.4049,66.4049,0.0
2017-06-14 10:55:00,75.19,75.19,75.14,75.14,300.0,66.4049,66.4049,66.3607,66.3607,300.0
2017-06-14 11:00:00,75.17,75.17,75.16,75.17,270.0,66.3872,66.3872,66.3784,66.3872,270.0
2017-06-14 11:05:00,75.19,75.19,75.18,75.19,246.0,66.4049,66.4049,66.396,66.4049,246.0
2017-06-14 11:10:00,75.19,75.21,75.19,75.21,308.0,66.4049,66.4225,66.4049,66.4225,308.0
2017-06-14 11:15:00,75.22,75.23,75.21,75.21,1614.0,66.4314,66.4402,66.4225,66.4225,1614.0
2017-06-14 11:20:00,75.22,75.24,75.22,75.24,1073.0,66.4314,66.449,66.4314,66.449,1073.0
2017-06-14 11:25:00,75.22,75.22,75.21,75.22,532.0,66.4314,66.4314,66.4225,66.4314,532.0
2017-06-14 11:30:00,75.23,75.25,75.2,75.22,694.0,66.4402,66.4578,66.4137,66.4314,694.0
2017-06-14 11:35:00,75.22,75.22,75.22,75.22,0.0,66.4314,66.4314,66.4314,66.4314,0.0
2017-06-14 11:40:00,75.21,75.23,75.21,75.22,1938.0,66.4225,66.4402,66.4225,66.4314,1938.0
2017-06-14 11:45:00,75.17,75.17,75.16,75.17,700.0,66.3872,66.3872,66.3784,66.3872,700.0
2017-06-14 11:50:00,75.22,75.22,75.22,75.22,100.0,66.4314,66.4314,66.4314,66.4314,100.0
2017-06-14 11:55:00,75.24,75.24,75.23,75.24,104.0,66.449,66.449,66.4402,66.449,104.0
2017-06-14 12:00:00,75.26,75.26,75.23,75.24,682.0,66.4667,66.4667,66.4402,66.449,682.0
2017-06-14 12:05:00,75.25,75.25,75.24,75.25,125.0,66.4578,66.4578,66.449,66.4578,125.0
2017-06-14 12:10:00,75.23,75.23,75.23,75.23,103.0,66.4402,66.4402,66.4402,66.4402,103.0
2017-06-14 12:15:00,75.23,75.23,75.23,75.23,0.0,66.4402,66.4402,66.4402,66.4402,0.0
2017-06-14 12:20:00,75.22,75.24,75.22,75.24,510.0,66.4314,66.449,66.4314,66.449,510.0
2017-06-14 12:25:00,75.24,75.24,75.24,75.24,0.0,66.449,66.449,66.449,66.449,0.0
2017-06-14 12:30:00,75.24,75.24,75.24,75.24,0.0,66.449,66.449,66.449,66.449,0.0
2017-06-14 12:35:00,75.27,75.27,75.27,75.27,100.0,66.4755,66.4755,66.4755,66.4755,100.0
2017-06-14 12:40:00,75.27,75.29,75.27,75.28,539.0,66.4755,66.4932,66.4755,66.4843,539.0
2017-06-14 12:45:00,75.26,75.27,75.26,75.26,381.0,66.4667,66.4755,66.4667,66.4667,381.0
2017-06-14 12:50:00,75.25,75.25,75.23,75.23,1891.0,66.4578,66.4578,66.4402,66.4402,1891.0
2017-06-14 12:55:00,75.24,75.25,75.24,75.24,250.0,66.449,66.4578,66.449,66.449,250.0
2017-06-14 13:00:00,75.24,75.3,75.23,75.3,530.0,66.449,66.502,66.4402,66.502,530.0
2017-06-14 13:05:00,75.29,75.31,75.29,75.3,1404.0,66.4932,66.5108,66.4932,66.502,1404.0
2017-06-14 13:10:00,75.3,75.3,75.3,75.3,0.0,66.502,66.502,66.502,66.502,0.0
2017-06-14 13:15:00,75.28,75.28,75.28,75.28,4108.0,66.4843,66.4843,66.4843,66.4843,4108.0
2017-06-14 13:20:00,75.26,75.26,75.25,75.26,190.0,66.4667,66.4667,66.4578,66.4667,190.0
2017-06-14 13:25:00,75.26,75.26,75.26,75.26,0.0,66.4667,66.4667,66.4667,66.4667,0.0
2017-06-14 13:30:00,75.24,75.24,75.24,75.24,100.0,66.449,66.449,66.449,66.449,100.0
2017-06-14 13:35:00,75.23,75.23,75.23,75.23,518.0,66.4402,66.4402,66.4402,66.4402,518.0
2017-06-14 13:40:00,75.25,75.26,75.23,75.25,584.0,66.4578,66.4667,66.4402,66.4578,584.0
2017-06-14 13:45:00,75.25,75.25,75.25,75.25,0.0,66.4578,66.4578,66.4578,66.4578,0.0
2017-06-14 13:50:00,75.26,75.28,75.25,75.25,2114.0,66.4667,66.4843,66.4578,66.4578,2114.0
2017-06-14 13:55:00,75.25,75.25,75.25,75.25,0.0,66.4578,66.4578,66.4578,66.4578,0.0
2017-06-14 14:00:00,75.23,75.23,75.23,75.23,100.0,66.4402,66.4402,66.4402,66.4402,100.0
2017-06-14 14:05:00,75.37,75.37,75.35,75.35,250.0,66.5638,66.5638,66.5462,66.5462,250.0
2017-06-14 14:10:00,75.36,75.36,75.29,75.31,842.0,66.555,66.555,66.4932,66.5108,842.0
2017-06-14 14:15:00,75.19,75.2,75.19,75.2,1200.0,66.4049,66.4137,66.4049,66.4137,1200.0
2017-06-14 14:20:00,75.23,75.23,75.23,75.23,2395.0,66.4402,66.4402,66.4402,66.4402,2395.0
2017-06-14 14:25:00,75.26,75.26,75.26,75.26,100.0,66.4667,66.4667,66.4667,66.4667,100.0
2017-06-14 14:30:00,75.26,75.26,75.26,75.26,0.0,66.4667,66.4667,66.4667,66.4667,0.0
2017-06-14 14:35:00,75.24,75.24,75.2,75.2,717.0,66.449,66.449,66.4137,66.4137,717.0
2017-06-14 14:40:00,75.13,75.14,75.06,75.06,1208.0,66.3519,66.3607,66.29,66.29,1208.0
2017-06-14 14:45:00,75.07,75.07,75.07,75.07,400.0,66.2989,66.2989,66.2989,66.2989,400.0
2017-06-14 14:50:00,75.08,75.09,75.08,75.08,354.0,66.3077,66.3165,66.3077,66.3077,354.0
2017-06-14 14:55:00,75.09,75.09,75.09,75.09,100.0,66.3165,66.3165,66.3165,66.3165,100.0
2017-06-14 15:00:00,75.08,75.08,75.08,75.08,100.0,66.3077,66.3077,66.3077,66.3077,100.0
2017-06-14 15:05:00,75.11,75.12,75.1,75.11,2787.0,66.3342,66.343,66.3254,66.3342,2787.0
2017-06-14 15:10:00,75.01,75.01,74.99,75.0,448.0,66.2459,66.2459,66.2282,66.2371,448.0
2017-06-14 15:15:00,75.02,75.08,75.02,75.08,241496.0,66.2547,66.3077,66.2547,66.3077,241496.0
2017-06-14 15:20:00,75.05,75.07,75.05,75.07,200.0,66.2812,66.2989,66.2812,66.2989,200.0
2017-06-14 15:25:00,75.09,75.11,75.07,75.1,1589.0,66.3165,66.3342,66.2989,66.3254,1589.0
2017-06-14 15:30:00,75.11,75.14,75.07,75.13,53911.0,66.3342,66.3607,66.2989,66.3519,53911.0
2017-06-14 15:35:00,75.15,75.15,75.14,75.15,1763.0,66.3695,66.3695,66.3607,66.3695,1763.0
2017-06-14 15:40:00,75.16,75.17,75.15,75.17,300.0,66.3784,66.3872,66.3695,66.3872,300.0
2017-06-14 15:45:00,75.16,75.2,75.16,75.2,200.0,66.3784,66.4137,66.3784,66.4137,200.0
2017-06-14 15:50:00,75.23,75.25,75.19,75.25,4650.0,66.4402,66.4578,66.4049,66.4578,4650.0
2017-06-14 15:55:00,75.26,75.26,75.21,75.25,4560.0,66.4667,66.4667,66.4225,66.4578,4560.0
2017-06-15 09:30:00,74.83,74.97,74.83,74.97,4082.0,66.0869,66.2106,66.0869,66.2106,4082.0
2017-06-15 09:35:00,74.78,74.88,74.78,74.88,324.0,66.0428,66.1311,66.0428,66.1311,324.0
2017-06-15 09:40:00,74.88,74.88,74.78,74.78,240.0,66.1311,66.1311,66.0428,66.0428,240.0
2017-06-15 09:45:00,74.75,74.75,74.75,74.75,300.0,66.0163,66.0163,66.0163,66.0163,300.0
2017-06-15 09:50:00,74.76,74.81,74.76,74.81,1657.0,66.0251,66.0693,66.0251,66.0693,1657.0
2017-06-15 09:55:00,74.81,74.81,74.81,74.81,0.0,66.0693,66.0693,66.0693,66.0693,0.0
2017-06-15 10:00:00,74.88,74.89,74.88,74.88,135.0,66.1311,66.1399,66.1311,66.1311,135.0
2017-06-15 10:05:00,74.85,74.85,74.83,74.83,400.0,66.1046,66.1046,66.0869,66.0869,400.0
2017-06-15 10:10:00,74.84,74.84,74.82,74.83,1790.0,66.0957,66.0957,66.0781,66.0869,1790.0
2017-06-15 10:15:00,74.83,74.83,74.83,74.83,126.0,66.0869,66.0869,66.0869,66.0869,126.0
2017-06-15 10:20:00,74.81,74.81,74.78,74.78,300.0,66.0693,66.0693,66.0428,66.0428,300.0
2017-06-15 10:25:00,74.78,74.81,74.78,74.8,1198.0,66.0428,66.0693,66.0428,66.0604,1198.0
2017-06-15 10:30:00,74.82,74.83,74.82,74.82,481.0,66.0781,66.0869,66.0781,66.0781,481.0
2017-06-15 10:35:00,74.81,74.82,74.8,74.82,431.0,66.0693,66.0781,66.0604,66.0781,431.0
2017-06-15 10:40:00,74.86,74.86,74.86,74.86,200.0,66.1134,66.1134,66.1134,66.1134,200.0
2017-06-15 10:45:00,74.83,74.84,74.83,74.83,185.0,66.0869,66.0957,66.0869,66.0869,185.0
2017-06-15 10:50:00,74.86,74.86,74.85,74.86,130.0,66.1134,66.1134,66.1046,66.1134,130.0
2017-06-15 10:55:00,74.86,74.86,74.86,74.86,0.0,66.1134,66.1134,66.1134,66.1134,0.0
2017-06-15 11:00:00,74.9,74.96,74.9,74.96,1132.0,66.1487,66.2017,66.1487,66.2017,1132.0
2017-06-15 11:05:00,74.94,74.94,74.94,74.94,100.0,66.1841,66.1841,66.1841,66.1841,100.0
2017-06-15 11:10:00,74.96,74.96,74.95,74.95,385.0,66.2017,66.2017,66.1929,66.1929,385.0
2017-06-15 11:15:00,74.96,74.97,74.95,74.97,14176.0,66.2017,66.2106,66.1929,66.2106,14176.0
2017-06-15 11:20:00,74.97,74.99,74.94,74.99,150142.0,66.2106,66.2282,66.1841,66.2282,150142.0
2017-06-15 11:25:00,74.95,75.01,74.95,75.01,631.0,66.1929,66.2459,66.1929,66.2459,631.0
2017-06-15 11:30:00,75.02,75.05,75.0,75.05,150301.0,66.2547,66.2812,66.2371,66.2812,150301.0
2017-06-15 11:35:00,75.05,75.05,75.05,75.05,0.0,66.2812,66.2812,66.2812,66.2812,0.0
2017-06-15 11:40:00,75.05,75.05,75.05,75.05,0.0,66.2812,66.2812,66.2812,66.2812,0.0
2017-06-15 11:45:00,74.99,74.99,74.95,74.95,151000.0,66.2282,66.2282,66.1929,66.1929,151000.0
2017-06-15 11:50:00,74.98,74.98,74.97,74.97,200.0,66.2194,66.2194,66.2106,66.2106,200.0
2017-06-15 11:55:00,74.97,74.97,74.97,74.97,0.0,66.2106,66.2106,66.2106,66.2106,0.0
2017-06-15 12:00:00,74.97,74.97,74.97,74.97,0.0,66.2106,66.2106,66.2106,66.2106,0.0
2017-06-15 12:05:00,74.93,74.94,74.93,74.93,396.0,66.1752,66.1841,66.1752,66.1752,396.0
2017-06-15 12:10:00,74.93,74.93,74.93,74.93,0.0,66.1752,66.1752,66.1752,66.1752,0.0
2017-06-15 12:15:00,74.94,74.99,74.94,74.98,2361.0,66.1841,66.2282,66.1841,66.2194,2361.0
2017-06-15 12:20:00,74.97,74.97,74.96,74.97,500.0,66.2106,66.2106,66.2017,66.2106,500.0
2017-06-15 12:25:00,74.95,74.95,74.93,74.94,2946.0,66.1929,66.1929,66.1752,66.1841,2946.0
2017-06-15 12:30:00,74.95,74.95,74.94,74.95,100.0,66.1929,66.1929,66.1841,66.1929,100.0
2017-06-15 12:35:00,74.95,74.95,74.95,74.95,0.0,66.1929,66.1929,66.1929,66.1929,0.0
2017-06-15 12:40:00,74.95,74.95,74.95,74.95,0.0,66.1929,66.1929,66.1929,66.1929,0.0
2017-06-15 12:45:00,75.01,75.01,75.01,75.01,100.0,66.2459,66.2459,66.2459,66.2459,100.0
2017-06-15 12:50:00,75.01,75.01,75.01,75.01,0.0,66.2459,66.2459,66.2459,66.2459,0.0
2017-06-15 12:55:00,75.02,75.02,75.02,75.02,835.0,66.2547,66.2547,66.2547,66.2547,835.0
2017-06-15 13:00:00,75.04,75.05,75.04,75.05,200.0,66.2724,66.2812,66.2724,66.2812,200.0
2017-06-15 13:05:00,75.03,75.05,75.03,75.04,2805.0,66.2635,66.2812,66.2635,66.2724,2805.0
2017-06-15 13:10:00,75.09,75.09,75.09,75.09,100.0,66.3165,66.3165,66.3165,66.3165,100.0
2017-06-15 13:15:00,75.09,75.09,75.09,75.09,0.0,66.3165,66.3165,66.3165,66.3165,0.0
2017-06-15 13:20:00,75.06,75.07,75.06,75.06,100.0,66.29,66.2989,66.29,66.29,100.0
2017-06-15 13:25:00,75.05,75.05,75.02,75.02,886.0,66.2812,66.2812,66.2547,66.2547,886.0
2017-06-15 13:30:00,75.04,75.05,75.04,75.04,243.0,66.2724,66.2812,66.2724,66.2724,243.0
2017-06-15 13:35:00,75.06,75.06,75.05,75.06,220.0,66.29,66.29,66.2812,66.29,220.0
2017-06-15 13:40:00,75.06,75.06,75.06,75.06,0.0,66.29,66.29,66.29,66.29,0.0
2017-06-15 13:45:00,75.01,75.01,75.0,75.01,145.0,66.2459,66.2459,66.2371,66.2459,145.0
2017-06-15 13:50:00,75.01,75.01,75.01,75.01,0.0,66.2459,66.2459,66.2459,66.2459,0.0
2017-06-15 13:55:00,75.01,75.01,75.01,75.01,0.0,66.2459,66.2459,66.2459,66.2459,0.0
2017-06-15 14:00:00,75.03,75.04,75.02,75.03,236.0,66.2635,66.2724,66.2547,66.2635,236.0
2017-06-15 14:05:00,75.03,75.03,75.03,75.03,0.0,66.2635,66.2635,66.2635,66.2635,0.0
2017-06-15 14:10:00,75.03,75.03,75.03,75.03,0.0,66.2635,66.2635,66.2635,66.2635,0.0
2017-06-15 14:15:00,75.06,75.08,75.06,75.08,701.0,66.29,66.3077,66.29,66.3077,701.0
2017-06-15 14:20:00,75.07,75.13,75.07,75.13,1358.0,66.2989,66.3519,66.2989,66.3519,1358.0
2017-06-15 14:25:00,75.14,75.17,75.12,75.13,1109.0,66.3607,66.3872,66.343,66.3519,1109.0
2017-06-15 14:30:00,75.12,75.14,75.1,75.14,200414.0,66.343,66.3607,66.3254,66.3607,200414.0
2017-06-15 14:35:00,75.13,75.13,75.11,75.12,571.0,66.3519,66.3519,66.3342,66.343,571.0
2017-06-15 14:40:00,75.12,75.14,75.12,75.14,3337.0,66.343,66.3607,66.343,66.3607,3337.0
2017-06-15 14:45:00,75.14,75.18,75.13,75.17,463.0,66.3607,66.396,66.3519,66.3872,463.0
2017-06-15 14:50:00,75.17,75.17,75.17,75.17,0.0,66.3872,66.3872,66.3872,66.3872,0.0
2017-06-15 14:55:00,75.17,75.17,75.17,75.17,0.0,66.3872,66.3872,66.3872,66.3872,0.0
2017-06-15 15:00:00,75.16,75.18,75.16,75.18,2320.0,66.3784,66.396,66.3784,66.396,2320.0
2017-06-15 15:05:00,75.17,75.2,75.17,75.2,440.0,66.3872,66.4137,66.3872,66.4137,440.0
2017-06-15 15:10:00,75.17,75.18,75.16,75.16,841.0,66.3872,66.396,66.3784,66.3784,841.0
2017-06-15 15:15:00,75.18,75.2,75.17,75.18,1522.0,66.396,66.4137,66.3872,66.396,1522.0
2017-06-15 15:20:00,75.19,75.2,75.19,75.19,163.0,66.4049,66.4137,66.4049,66.4049,163.0
2017-06-15 15:25:00,75.19,75.21,75.19,75.21,833.0,66.4049,66.4225,66.4049,66.4225,833.0
2017-06-15 15:30:00,75.19,75.2,75.17,75.18,803.0,66.4049,66.4137,66.3872,66.396,803.0
2017-06-15 15:35:00,75.17,75.18,75.11,75.11,932.0,66.3872,66.396,66.3342,66.3342,932.0
2017-06-15 15:40:00,75.12,75.12,75.11,75.12,136.0,66.343,66.343,66.3342,66.343,136.0
2017-06-15 15:45:00,75.12,75.13,75.11,75.11,334.0,66.343,66.3519,66.3342,66.3342,334.0
2017-06-15 15:50:00,75.14,75.14,75.12,75.12,300.0,66.3607,66.3607,66.343,66.343,300.0
2017-06-15 15:55:00,75.12,75.19,75.12,75.18,1610.0,66.343,66.4049,66.343,66.396,1610.0
2017-06-16 09:30:00,75.21,75.21,75.14,75.14,1065.0,66.4225,66.4225,66.3607,66.3607,1065.0
2017-06-16 09:35:00,75.12,75.12,75.08,75.08,300.0,66.343,66.343,66.3077,66.3077,300.0
2017-06-16 09:40:00,75.12,75.12,74.98,74.98,600.0,66.343,66.343,66.2194,66.2194,600.0
2017-06-16 09:45:00,75.02,75.03,75.01,75.03,910.0,66.2547,66.2635,66.2459,66.2635,910.0
2017-06-16 09:50:00,75.06,75.06,75.06,75.06,2480.0,66.29,66.29,66.29,66.29,2480.0
2017-06-16 09:55:00,75.03,75.03,75.0,75.01,398.0,66.2635,66.2635,66.2371,66.2459,398.0
2017-06-16 10:00:00,75.01,75.01,74.95,75.0,992.0,66.2459,66.2459,66.1929,66.2371,992.0
2017-06-16 10:05:00,75.03,75.03,75.02,75.03,1567.0,66.2635,66.2635,66.2547,66.2635,1567.0
2017-06-16 10:10:00,75.02,75.02,75.0,75.0,828.0,66.2547,66.2547,66.2371,66.2371,828.0
2017-06-16 10:15:00,75.01,75.01,75.01,75.01,400.0,66.2459,66.2459,66.2459,66.2459,400.0
2017-06-16 10:20:00,74.98,74.98,74.97,74.97,600.0,66.2194,66.2194,66.2106,66.2106,600.0
2017-06-16 10:25:00,74.93,74.94,74.93,74.94,865.0,66.1752,66.1841,66.1752,66.1841,865.0
2017-06-16 10:30:00,74.94,74.98,74.94,74.94,500.0,66.1841,66.2194,66.1841,66.1841,500.0
2017-06-16 10:35:00,74.94,74.94,74.94,74.94,0.0,66.1841,66.1841,66.1841,66.1841,0.0
2017-06-16 10:40:00,74.97,74.99,74.97,74.98,1110.0,66.2106,66.2282,66.2106,66.2194,1110.0
2017-06-16 10:45:00,74.91,74.93,74.91,74.93,560.0,66.1576,66.1752,66.1576,66.1752,560.0
2017-06-16 10:50:00,74.93,74.94,74.89,74.9,1393.0,66.1752,66.1841,66.1399,66.1487,1393.0
2017-06-16 10:55:00,74.89,74.93,74.89,74.92,2795.0,66.1399,66.1752,66.1399,66.1664,2795.0
2017-06-16 11:00:00,74.93,74.93,74.93,74.93,300.0,66.1752,66.1752,66.1752,66.1752,300.0
2017-06-16 11:05:00,74.93,74.93,74.93,74.93,0.0,66.1752,66.1752,66.1752,66.1752,0.0
2017-06-16 11:10:00,74.92,74.95,74.91,74.95,1428.0,66.1664,66.1929,66.1576,66.1929,1428.0
2017-06-16 11:15:00,74.97,74.97,74.95,74.97,600.0,66.2106,66.2106,66.1929,66.2106,600.0
2017-06-16 11:20:00,74.99,74.99,74.98,74.98,570.0,66.2282,66.2282,66.2194,66.2194,570.0
2017-06-16 11:25:00,74.98,74.99,74.98,74.99,600.0,66.2194,66.2282,66.2194,66.2282,600.0
2017-06-16 11:30:00,75.0,75.03,74.99,75.02,1447.0,66.2371,66.2635,66.2282,66.2547,1447.0
2017-06-16 11:35:00,75.05,75.06,75.05,75.05,800.0,66.2812,66.29,66.2812,66.2812,800.0
2017-06-16 11:40:00,75.05,75.05,75.05,75.05,0.0,66.2812,66.2812,66.2812,66.2812,0.0
2017-06-16 11:45:00,75.05,75.06,75.05,75.05,336.0,66.2812,66.29,66.2812,66.2812,336.0
2017-06-16 11:50:00,75.05,75.05,75.05,75.05,0.0,66.2812,66.2812,66.2812,66.2812,0.0
2017-06-16 11:55:00,75.04,75.06,75.04,75.06,1472.0,66.2724,66.29,66.2724,66.29,1472.0
2017-06-16 12:00:00,75.08,75.11,75.08,75.09,439.0,66.3077,66.3342,66.3077,66.3165,439.0
2017-06-16 12:05:00,75.1,75.1,75.1,75.1,200.0,66.3254,66.3254,66.3254,66.3254,200.0
2017-06-16 12:10:00,75.1,75.1,75.1,75.1,0.0,66.3254,66.3254,66.3254,66.3254,0.0
2017-06-16 12:15:00,75.08,75.09,75.08,75.09,1265.0,66.3077,66.3165,66.3077,66.3165,1265.0
2017-06-16 12:20:00,75.1,75.1,75.09,75.1,2533.0,66.3254,66.3254,66.3165,66.3254,2533.0
2017-06-16 12:25:00,75.09,75.1,75.09,75.1,300.0,66.3165,66.3254,66.3165,66.3254,300.0
2017-06-16 12:30:00,75.1,75.1,75.1,75.1,900.0,66.3254,66.3254,66.3254,66.3254,900.0
2017-06-16 12:35:00,75.1,75.11,75.1,75.1,667.0,66.3254,66.3342,66.3254,66.3254,667.0
2017-06-16 12:40:00,75.09,75.09,75.09,75.09,211.0,66.3165,66.3165,66.3165,66.3165,211.0
2017-06-16 12:45:00,75.09,75.1,75.09,75.1,1539.0,66.3165,66.3254,66.3165,66.3254,1539.0
2017-06-16 12:50:00,75.09,75.09,75.08,75.09,100.0,66.3165,66.3165,66.3077,66.3165,100.0
2017-06-16 12:55:00,75.09,75.1,75.08,75.08,1447.0,66.3165,66.3254,66.3077,66.3077,1447.0
2017-06-16 13:00:00,75.08,75.08,75.07,75.08,133.0,66.3077,66.3077,66.2989,66.3077,133.0
2017-06-16 13:05:00,75.09,75.09,75.09,75.09,2500.0,66.3165,66.3165,66.3165,66.3165,2500.0
2017-06-16 13:10:00,75.05,75.06,75.05,75.05,943.0,66.2812,66.29,66.2812,66.2812,943.0
2017-06-16 13:15:00,75.05,75.05,75.05,75.05,0.0,66.2812,66.2812,66.2812,66.2812,0.0
2017-06-16 13:20:00,75.05,75.06,75.05,75.06,2072.0,66.2812,66.29,66.2812,66.29,2072.0
2017-06-16 13:25:00,75.06,75.08,75.06,75.06,1160.0,66.29,66.3077,66.29,66.29,1160.0
2017-06-16 13:30:00,75.06,75.06,75.06,75.06,200.0,66.29,66.29,66.29,66.29,200.0
2017-06-16 13:35:00,75.06,75.09,75.06,75.07,1556.0,66.29,66.3165,66.29,66.2989,1556.0
2017-06-16 13:40:00,75.09,75.09,75.09,75.09,400.0,66.3165,66.3165,66.3165,66.3165,400.0
2017-06-16 13:45:00,75.1,75.1,75.09,75.1,125.0,66.3254,66.3254,66.3165,66.3254,125.0
2017-06-16 13:50:00,75.1,75.1,75.1,75.1,100.0,66.3254,66.3254,66.3254,66.3254,100.0
2017-06-16 13:55:00,75.09,75.11,75.09,75.11,1900.0,66.3165,66.3342,66.3165,66.3342,1900.0
2017-06-16 14:00:00,75.11,75.11,75.11,75.11,200.0,66.3342,66.3342,66.3342,66.3342,200.0
2017-06-16 14:05:00,75.11,75.12,75.1,75.12,5745.0,66.3342,66.343,66.3254,66.343,5745.0
2017-06-16 14:10:00,75.12,75.12,75.12,75.12,0.0,66.343,66.343,66.343,66.343,0.0
2017-06-16 14:15:00,75.11,75.12,75.11,75.11,334.0,66.3342,66.343,66.3342,66.3342,334.0
2017-06-16 14:20:00,75.12,75.16,75.12,75.16,1333.0,66.343,66.3784,66.343,66.3784,1333.0
2017-06-16 14:25:00,75.14,75.16,75.14,75.14,2939.0,66.3607,66.3784,66.3607,66.3607,2939.0
2017-06-16 14:30:00,75.14,75.16,75.14,75.15,1457.0,66.3607,66.3784,66.3607,66.3695,1457.0
2017-06-16 14:35:00,75.16,75.17,75.11,75.11,918.0,66.3784,66.3872,66.3342,66.3342,918.0
2017-06-16 14:40:00,75.11,75.12,75.11,75.11,935.0,66.3342,66.343,66.3342,66.3342,935.0
2017-06-16 14:45:00,75.11,75.13,75.11,75.13,1969.0,66.3342,66.3519,66.3342,66.3519,1969.0
2017-06-16 14:50:00,75.13,75.17,75.13,75.17,1370.0,66.3519,66.3872,66.3519,66.3872,1370.0
2017-06-16 14:55:00,75.17,75.18,75.17,75.18,623.0,66.3872,66.396,66.3872,66.396,623.0
2017-06-16 15:00:00,75.17,75.19,75.17,75.18,1749.0,66.3872,66.4049,66.3872,66.396,1749.0
2017-06-16 15:05:00,75.16,75.18,75.16,75.18,423.0,66.3784,66.396,66.3784,66.396,423.0
2017-06-16 15:10:00,75.16,75.16,75.12,75.13,400.0,66.3784,66.3784,66.343,66.3519,400.0
2017-06-16 15:15:00,75.13,75.15,75.12,75.15,1700.0,66.3519,66.3695,66.343,66.3695,1700.0
2017-06-16 15:20:00,75.16,75.18,75.16,75.17,1725.0,66.3784,66.396,66.3784,66.3872,1725.0
2017-06-16 15:25:00,75.14,75.14,75.14,75.14,268.0,66.3607,66.3607,66.3607,66.3607,268.0
2017-06-16 15:30:00,75.16,75.16,75.14,75.14,477.0,66.3784,66.3784,66.3607,66.3607,477.0
2017-06-16 15:35:00,75.15,75.15,75.14,75.15,1500.0,66.3695,66.3695,66.3607,66.3695,1500.0
2017-06-16 15:40:00,75.18,75.21,75.18,75.19,250483.0,66.396,66.4225,66.396,66.4049,250483.0
2017-06-16 15:45:00,75.18,75.18,75.18,75.18,1200.0,66.396,66.396,66.396,66.396,1200.0
2017-06-16 15:50:00,75.18,75.21,75.18,75.21,1620.0,66.396,66.4225,66.396,66.4225,1620.0
2017-06-16 15:55:00,75.23,75.29,75.23,75.29,1409.0,66.4402,66.4932,66.4402,66.4932,1409.0
2017-06-19 09:30:00,75.53,75.75,75.53,75.75,2636.0,66.7051,66.8994,66.7051,66.8994,2636.0
2017-06-19 09:35:00,75.5,75.58,75.49,75.58,3404.0,66.6786,66.7493,66.6698,66.7493,3404.0
2017-06-19 09:40:00,75.58,75.58,75.58,75.58,0.0,66.7493,66.7493,66.7493,66.7493,0.0
2017-06-19 09:45:00,75.58,75.58,75.58,75.58,0.0,66.7493,66.7493,66.7493,66.7493,0.0
2017-06-19 09:50:00,75.58,75.58,75.58,75.58,0.0,66.7493,66.7493,66.7493,66.7493,0.0
2017-06-19 09:55:00,75.59,75.59,75.57,75.57,3634.0,66.7581,66.7581,66.7405,66.7405,3634.0
2017-06-19 10:00:00,75.61,75.67,75.61,75.67,236.0,66.7758,66.8288,66.7758,66.8288,236.0
2017-06-19 10:05:00,75.67,75.67,75.67,75.67,0.0,66.8288,66.8288,66.8288,66.8288,0.0
2017-06-19 10:10:00,75.67,75.67,75.67,75.67,0.0,66.8288,66.8288,66.8288,66.8288,0.0
2017-06-19 10:15:00,75.67,75.67,75.67,75.67,0.0,66.8288,66.8288,66.8288,66.8288,0.0
2017-06-19 10:20:00,75.71,75.71,75.71,75.71,107.0,66.8641,66.8641,66.8641,66.8641,107.0
2017-06-19 10:25:00,75.71,75.71,75.71,75.71,0.0,66.8641,66.8641,66.8641,66.8641,0.0
2017-06-19 10:30:00,75.8,75.8,75.76,75.76,450.0,66.9436,66.9436,66.9083,66.9083,450.0
2017-06-19 10:35:00,75.74,75.74,75.7,75.7,651.0,66.8906,66.8906,66.8553,66.8553,651.0
2017-06-19 10:40:00,75.7,75.7,75.7,75.7,0.0,66.8553,66.8553,66.8553,66.8553,0.0
2017-06-19 10:45:00,75.72,75.72,75.71,75.72,209.0,66.8729,66.8729,66.8641,66.8729,209.0
2017-06-19 10:50:00,75.7,75.72,75.69,75.72,747.0,66.8553,66.8729,66.8464,66.8729,747.0
2017-06-19 10:55:00,75.7,75.7,75.7,75.7,100.0,66.8553,66.8553,66.8553,66.8553,100.0
2017-06-19 11:00:00,75.66,75.67,75.65,75.67,880.0,66.8199,66.8288,66.8111,66.8288,880.0
2017-06-19 11:05:00,75.67,75.67,75.67,75.67,0.0,66.8288,66.8288,66.8288,66.8288,0.0
2017-06-19 11:10:00,75.72,75.72,75.71,75.72,600.0,66.8729,66.8729,66.8641,66.8729,600.0
2017-06-19 11:15:00,75.71,75.71,75.7,75.71,562.0,66.8641,66.8641,66.8553,66.8641,562.0
2017-06-19 11:20:00,75.72,75.72,75.72,75.72,104.0,66.8729,66.8729,66.8729,66.8729,104.0
2017-06-19 11:25:00,75.72,75.72,75.72,75.72,0.0,66.8729,66.8729,66.8729,66.8729,0.0
2017-06-19 11:30:00,75.71,75.73,75.7,75.73,789.0,66.8641,66.8818,66.8553,66.8818,789.0
2017-06-19 11:35:00,75.73,75.73,75.73,75.73,0.0,66.8818,66.8818,66.8818,66.8818,0.0
2017-06-19 11:40:00,75.73,75.74,75.73,75.73,416.0,66.8818,66.8906,66.8818,66.8818,416.0
2017-06-19 11:45:00,75.77,75.77,75.77,75.77,250.0,66.9171,66.9171,66.9171,66.9171,250.0
2017-06-19 11:50:00,75.77,75.77,75.76,75.77,361.0,66.9171,66.9171,66.9083,66.9171,361.0
2017-06-19 11:55:00,75.77,75.77,75.77,75.77,0.0,66.9171,66.9171,66.9171,66.9171,0.0
2017-06-19 12:00:00,75.8,75.8,75.79,75.8,211.0,66.9436,66.9436,66.9348,66.9436,211.0
2017-06-19 12:05:00,75.8,75.8,75.8,75.8,0.0,66.9436,66.9436,66.9436,66.9436,0.0
2017-06-19 12:10:00,75.77,75.78,75.77,75.77,582.0,66.9171,66.9259,66.9171,66.9171,582.0
2017-06-19 12:15:00,75.77,75.78,75.77,75.77,108.0,66.9171,66.9259,66.9171,66.9171,108.0
2017-06-19 12:20:00,75.78,75.79,75.78,75.78,140.0,66.9259,66.9348,66.9259,66.9259,140.0
2017-06-19 12:25:00,75.79,75.8,75.79,75.79,130.0,66.9348,66.9436,66.9348,66.9348,130.0
2017-06-19 12:30:00,75.78,75.78,75.78,75.78,100.0,66.9259,66.9259,66.9259,66.9259,100.0
2017-06-19 12:35:00,75.76,75.77,75.75,75.77,301.0,66.9083,66.9171,66.8994,66.9171,301.0
2017-06-19 12:40:00,75.77,75.77,75.77,75.77,0.0,66.9171,66.9171,66.9171,66.9171,0.0
2017-06-19 12:45:00,75.77,75.77,75.77,75.77,0.0,66.9171,66.9171,66.9171,66.9171,0.0
2017-06-19 12:50:00,75.77,75.77,75.77,75.77,0.0,66.9171,66.9171,66.9171,66.9171,0.0
2017-06-19 12:55:00,75.77,75.77,75.77,75.77,0.0,66.9171,66.9171,66.9171,66.9171,0.0
2017-06-19 13:00:00,75.82,75.83,75.8,75.81,211.0,66.9612,66.9701,66.9436,66.9524,211.0
2017-06-19 13:05:00,75.81,75.81,75.81,75.81,0.0,66.9524,66.9524,66.9524,66.9524,0.0
2017-06-19 13:10:00,75.81,75.81,75.8,75.81,745.0,66.9524,66.9524,66.9436,66.9524,745.0
2017-06-19 13:15:00,75.84,75.84,75.83,75.84,757.0,66.9789,66.9789,66.9701,66.9789,757.0
2017-06-19 13:20:00,75.83,75.84,75.83,75.83,10621.0,66.9701,66.9789,66.9701,66.9701,10621.0
2017-06-19 13:25:00,75.81,75.83,75.81,75.82,200221.0,66.9524,66.9701,66.9524,66.9612,200221.0
2017-06-19 13:30:00,75.82,75.83,75.82,75.82,166.0,66.9612,66.9701,66.9612,66.9612,166.0
2017-06-19 13:35:00,75.84,75.85,75.84,75.85,2874.0,66.9789,66.9877,66.9789,66.9877,2874.0
2017-06-19 13:40:00,75.85,75.85,75.85,75.85,0.0,66.9877,66.9877,66.9877,66.9877,0.0
2017-06-19 13:45:00,75.83,75.83,75.79,75.8,1746.0,66.9701,66.9701,66.9348,66.9436,1746.0
2017-06-19 13:50:00,75.82,75.82,75.79,75.8,321.0,66.9612,66.9612,66.9348,66.9436,321.0
2017-06-19 13:55:00,75.8,75.8,75.78,75.78,877.0,66.9436,66.9436,66.9259,66.9259,877.0
2017-06-19 14:00:00,75.78,75.8,75.77,75.78,725.0,66.9259,66.9436,66.9171,66.9259,725.0
2017-06-19 14:05:00,75.75,75.76,75.75,75.75,1467.0,66.8994,66.9083,66.8994,66.8994,1467.0
2017-06-19 14:10:00,75.78,75.78,75.76,75.77,300600.0,66.9259,66.9259,66.9083,66.9171,300600.0
2017-06-19 14:15:00,75.76,75.78,75.76,75.76,603.0,66.9083,66.9259,66.9083,66.9083,603.0
2017-06-19 14:20:00,75.76,75.76,75.76,75.76,100.0,66.9083,66.9083,66.9083,66.9083,100.0
2017-06-19 14:25:00,75.76,75.76,75.75,75.76,290.0,66.9083,66.9083,66.8994,66.9083,290.0
2017-06-19 14:30:00,75.76,75.76,75.76,75.76,0.0,66.9083,66.9083,66.9083,66.9083,0.0
2017-06-19 14:35:00,75.76,75.77,75.76,75.77,200.0,66.9083,66.9171,66.9083,66.9171,200.0
2017-06-19 14:40:00,75.77,75.78,75.76,75.78,1078.0,66.9171,66.9259,66.9083,66.9259,1078.0
2017-06-19 14:45:00,75.78,75.78,75.77,75.78,331.0,66.9259,66.9259,66.9171,66.9259,331.0
2017-06-19 14:50:00,75.78,75.78,75.78,75.78,0.0,66.9259,66.9259,66.9259,66.9259,0.0
2017-06-19 14:55:00,75.73,75.74,75.72,75.74,3241.0,66.8818,66.8906,66.8729,66.8906,3241.0
2017-06-19 15:00:00,75.74,75.74,75.74,75.74,0.0,66.8906,66.8906,66.8906,66.8906,0.0
2017-06-19 15:05:00,75.74,75.74,75.74,75.74,0.0,66.8906,66.8906,66.8906,66.8906,0.0
2017-06-19 15:10:00,75.74,75.74,75.74,75.74,0.0,66.8906,66.8906,66.8906,66.8906,0.0
2017-06-19 15:15:00,75.78,75.78,75.77,75.77,450.0,66.9259,66.9259,66.9171,66.9171,450.0
2017-06-19 15:20:00,75.77,75.78,75.76,75.77,7179.0,66.9171,66.9259,66.9083,66.9171,7179.0
2017-06-19 15:25:00,75.77,75.77,75.76,75.76,2978.0,66.9171,66.9171,66.9083,66.9083,2978.0
2017-06-19 15:30:00,75.77,75.78,75.77,75.77,2633.0,66.9171,66.9259,66.9171,66.9171,2633.0
2017-06-19 15:35:00,75.8,75.8,75.79,75.8,1558.0,66.9436,66.9436,66.9348,66.9436,1558.0
2017-06-19 15:40:00,75.79,75.82,75.78,75.81,1063.0,66.9348,66.9612,66.9259,66.9524,1063.0
2017-06-19 15:45:00,75.84,75.84,75.82,75.82,3764.0,66.9789,66.9789,66.9612,66.9612,3764.0
2017-06-19 15:50:00,75.83,75.87,75.83,75.86,2803.0,66.9701,67.0054,66.9701,66.9966,2803.0
2017-06-19 15:55:00,75.84,75.86,75.83,75.86,1849.0,66.9789,66.9966,66.9701,66.9966,1849.0
2017-06-20 09:30:00,75.78,75.78,75.66,75.66,5140.0,66.9259,66.9259,66.8199,66.8199,5140.0
2017-06-20 09:35:00,75.65,75.69,75.65,75.69,800.0,66.8111,66.8464,66.8111,66.8464,800.0
2017-06-20 09:40:00,75.69,75.69,75.67,75.67,300.0,66.8464,66.8464,66.8288,66.8288,300.0
2017-06-20 09:45:00,75.62,75.65,75.57,75.57,9423.0,66.7846,66.8111,66.7405,66.7405,9423.0
2017-06-20 09:50:00,75.6,75.6,75.6,75.6,100.0,66.767,66.767,66.767,66.767,100.0
2017-06-20 09:55:00,75.58,75.58,75.54,75.57,400.0,66.7493,66.7493,66.714,66.7405,400.0
2017-06-20 10:00:00,75.53,75.56,75.53,75.56,200.0,66.7051,66.7316,66.7051,66.7316,200.0
2017-06-20 10:05:00,75.58,75.58,75.58,75.58,200.0,66.7493,66.7493,66.7493,66.7493,200.0
2017-06-20 10:10:00,75.6,75.6,75.57,75.57,300.0,66.767,66.767,66.7405,66.7405,300.0
2017-06-20 10:15:00,75.59,75.61,75.59,75.6,255.0,66.7581,66.7758,66.7581,66.767,255.0
2017-06-20 10:20:00,75.63,75.63,75.62,75.63,200.0,66.7934,66.7934,66.7846,66.7934,200.0
2017-06-20 10:25:00,75.6,75.6,75.54,75.54,734.0,66.767,66.767,66.714,66.714,734.0
2017-06-20 10:30:00,75.54,75.54,75.54,75.54,0.0,66.714,66.714,66.714,66.714,0.0
2017-06-20 10:35:00,75.58,75.58,75.54,75.56,8784.0,66.7493,66.7493,66.714,66.7316,8784.0
2017-06-20 10:40:00,75.57,75.6,75.57,75.6,200.0,66.7405,66.767,66.7405,66.767,200.0
2017-06-20 10:45:00,75.6,75.64,75.6,75.64,883.0,66.767,66.8023,66.767,66.8023,883.0
2017-06-20 10:50:00,75.64,75.64,75.64,75.64,0.0,66.8023,66.8023,66.8023,66.8023,0.0
2017-06-20 10:55:00,75.64,75.64,75.63,75.64,200.0,66.8023,66.8023,66.7934,66.8023,200.0
2017-06-20 11:00:00,75.62,75.62,75.59,75.59,544.0,66.7846,66.7846,66.7581,66.7581,544.0
2017-06-20 11:05:00,75.61,75.63,75.61,75.63,300.0,66.7758,66.7934,66.7758,66.7934,300.0
2017-06-20 11:10:00,75.61,75.61,75.58,75.59,322.0,66.7758,66.7758,66.7493,66.7581,322.0
2017-06-20 11:15:00,75.58,75.58,75.57,75.58,200.0,66.7493,66.7493,66.7405,66.7493,200.0
2017-06-20 11:20:00,75.58,75.58,75.58,75.58,0.0,66.7493,66.7493,66.7493,66.7493,0.0
2017-06-20 11:25:00,75.58,75.58,75.57,75.57,324.0,66.7493,66.7493,66.7405,66.7405,324.0
2017-06-20 11:30:00,75.55,75.58,75.54,75.57,281.0,66.7228,66.7493,66.714,66.7405,281.0
2017-06-20 11:35:00,75.57,75.57,75.56,75.57,100.0,66.7405,66.7405,66.7316,66.7405,100.0
2017-06-20 11:40:00,75.56,75.56,75.53,75.55,725.0,66.7316,66.7316,66.7051,66.7228,725.0
2017-06-20 11:45:00,75.58,75.58,75.57,75.58,400.0,66.7493,66.7493,66.7405,66.7493,400.0
2017-06-20 11:50:00,75.59,75.59,75.58,75.58,768.0,66.7581,66.7581,66.7493,66.7493,768.0
2017-06-20 11:55:00,75.56,75.56,75.53,75.54,690.0,66.7316,66.7316,66.7051,66.714,690.0
2017-06-20 12:00:00,75.56,75.56,75.54,75.55,398.0,66.7316,66.7316,66.714,66.7228,398.0
2017-06-20 12:05:00,75.55,75.55,75.55,75.55,0.0,66.7228,66.7228,66.7228,66.7228,0.0
2017-06-20 12:10:00,75.54,75.55,75.54,75.55,1121.0,66.714,66.7228,66.714,66.7228,1121.0
2017-06-20 12:15:00,75.55,75.55,75.51,75.52,1932.0,66.7228,66.7228,66.6875,66.6963,1932.0
2017-06-20 12:20:00,75.5,75.5,75.46,75.47,400.0,66.6786,66.6786,66.6433,66.6521,400.0
2017-06-20 12:25:00,75.44,75.44,75.43,75.44,200.0,66.6256,66.6256,66.6168,66.6256,200.0
2017-06-20 12:30:00,75.45,75.48,75.45,75.48,308.0,66.6345,66.661,66.6345,66.661,308.0
2017-06-20 12:35:00,75.48,75.48,75.48,75.48,0.0,66.661,66.661,66.661,66.661,0.0
2017-06-20 12:40:00,75.5,75.5,75.5,75.5,200.0,66.6786,66.6786,66.6786,66.6786,200.0
2017-06-20 12:45:00,75.49,75.49,75.47,75.48,285.0,66.6698,66.6698,66.6521,66.661,285.0
2017-06-20 12:50:00,75.49,75.49,75.48,75.49,600.0,66.6698,66.6698,66.661,66.6698,600.0
2017-06-20 12:55:00,75.53,75.56,75.53,75.56,400.0,66.7051,66.7316,66.7051,66.7316,400.0
2017-06-20 13:00:00,75.56,75.56,75.56,75.56,0.0,66.7316,66.7316,66.7316,66.7316,0.0
2017-06-20 13:05:00,75.55,75.55,75.54,75.55,232.0,66.7228,66.7228,66.714,66.7228,232.0
2017-06-20 13:10:00,75.55,75.55,75.54,75.54,400.0,66.7228,66.7228,66.714,66.714,400.0
2017-06-20 13:15:00,75.54,75.54,75.53,75.53,300.0,66.714,66.714,66.7051,66.7051,300.0
2017-06-20 13:20:00,75.54,75.54,75.53,75.54,160.0,66.714,66.714,66.7051,66.714,160.0
2017-06-20 13:25:00,75.55,75.55,75.52,75.52,300.0,66.7228,66.7228,66.6963,66.6963,300.0
2017-06-20 13:30:00,75.53,75.53,75.51,75.52,801.0,66.7051,66.7051,66.6875,66.6963,801.0
2017-06-20 13:35:00,75.54,75.54,75.54,75.54,200.0,66.714,66.714,66.714,66.714,200.0
2017-06-20 13:40:00,75.52,75.52,75.51,75.52,983.0,66.6963,66.6963,66.6875,66.6963,983.0
2017-06-20 13:45:00,75.53,75.54,75.53,75.53,3110.0,66.7051,66.714,66.7051,66.7051,3110.0
2017-06-20 13:50:00,75.52,75.53,75.52,75.53,400.0,66.6963,66.7051,66.6963,66.7051,400.0
2017-06-20 13:55:00,75.54,75.54,75.54,75.54,200.0,66.714,66.714,66.714,66.714,200.0
2017-06-20 14:00:00,75.54,75.54,75.54,75.54,200.0,66.714,66.714,66.714,66.714,200.0
2017-06-20 14:05:00,75.54,75.55,75.52,75.52,301234.0,66.714,66.7228,66.6963,66.6963,301234.0
2017-06-20 14:10:00,75.53,75.53,75.51,75.52,599.0,66.7051,66.7051,66.6875,66.6963,599.0
2017-06-20 14:15:00,75.51,75.51,75.51,75.51,100.0,66.6875,66.6875,66.6875,66.6875,100.0
2017-06-20 14:20:00,75.5,75.5,75.47,75.48,853.0,66.6786,66.6786,66.6521,66.661,853.0
2017-06-20 14:25:00,75.47,75.47,75.45,75.45,639.0,66.6521,66.6521,66.6345,66.6345,639.0
2017-06-20 14:30:00,75.45,75.47,75.45,75.47,3489.0,66.6345,66.6521,66.6345,66.6521,3489.0
2017-06-20 14:35:00,75.45,75.45,75.45,75.45,200.0,66.6345,66.6345,66.6345,66.6345,200.0
2017-06-20 14:40:00,75.43,75.47,75.43,75.46,9653.0,66.6168,66.6521,66.6168,66.6433,9653.0
2017-06-20 14:45:00,75.46,75.46,75.44,75.45,2416.0,66.6433,66.6433,66.6256,66.6345,2416.0
2017-06-20 14:50:00,75.43,75.46,75.43,75.46,1933.0,66.6168,66.6433,66.6168,66.6433,1933.0
2017-06-20 14:55:00,75.46,75.48,75.45,75.47,660.0,66.6433,66.661,66.6345,66.6521,660.0
2017-06-20 15:00:00,75.47,75.49,75.47,75.49,1046.0,66.6521,66.6698,66.6521,66.6698,1046.0
2017-06-20 15:05:00,75.48,75.48,75.45,75.45,23487.0,66.661,66.661,66.6345,66.6345,23487.0
2017-06-20 15:10:00,75.45,75.47,75.44,75.47,2810.0,66.6345,66.6521,66.6256,66.6521,2810.0
2017-06-20 15:15:00,75.49,75.51,75.48,75.48,8360.0,66.6698,66.6875,66.661,66.661,8360.0
2017-06-20 15:20:00,75.47,75.47,75.47,75.47,1800.0,66.6521,66.6521,66.6521,66.6521,1800.0
2017-06-20 15:25:00,75.46,75.46,75.42,75.42,23547.0,66.6433,66.6433,66.608,66.608,23547.0
2017-06-20 15:30:00,75.44,75.45,75.44,75.44,383.0,66.6256,66.6345,66.6256,66.6256,383.0
2017-06-20 15:35:00,75.42,75.43,75.42,75.42,290.0,66.608,66.6168,66.608,66.608,290.0
2017-06-20 15:40:00,75.4,75.4,75.39,75.39,239.0,66.5903,66.5903,66.5815,66.5815,239.0
2017-06-20 15:45:00,75.33,75.33,75.33,75.33,400.0,66.5285,66.5285,66.5285,66.5285,400.0
2017-06-20 15:50:00,75.32,75.35,75.32,75.34,1566.0,66.5197,66.5462,66.5197,66.5373,1566.0
2017-06-20 15:55:00,75.34,75.36,75.33,75.33,2649.0,66.5373,66.555,66.5285,66.5285,2649.0
2017-06-21 09:30:00,75.43,75.43,75.37,75.37,527.0,66.6168,66.6168,66.5638,66.5638,527.0
2017-06-21 09:35:00,75.37,75.37,75.37,75.37,619.0,66.5638,66.5638,66.5638,66.5638,619.0
2017-06-21 09:40:00,75.4,75.4,75.4,75.4,100.0,66.5903,66.5903,66.5903,66.5903,100.0
2017-06-21 09:45:00,75.4,75.44,75.39,75.43,596.0,66.5903,66.6256,66.5815,66.6168,596.0
2017-06-21 09:50:00,75.43,75.43,75.43,75.43,0.0,66.6168,66.6168,66.6168,66.6168,0.0
2017-06-21 09:55:00,75.43,75.43,75.43,75.43,0.0,66.6168,66.6168,66.6168,66.6168,0.0
2017-06-21 10:00:00,75.38,75.38,75.38,75.38,240.0,66.5727,66.5727,66.5727,66.5727,240.0
2017-06-21 10:05:00,75.42,75.45,75.42,75.45,200.0,66.608,66.6345,66.608,66.6345,200.0
2017-06-21 10:10:00,75.45,75.45,75.45,75.45,0.0,66.6345,66.6345,66.6345,66.6345,0.0
2017-06-21 10:15:00,75.45,75.45,75.45,75.45,0.0,66.6345,66.6345,66.6345,66.6345,0.0
2017-06-21 10:20:00,75.39,75.39,75.39,75.39,900.0,66.5815,66.5815,66.5815,66.5815,900.0
2017-06-21 10:25:00,75.41,75.41,75.41,75.41,378.0,66.5992,66.5992,66.5992,66.5992,378.0
2017-06-21 10:30:00,75.41,75.41,75.41,75.41,0.0,66.5992,66.5992,66.5992,66.5992,0.0
2017-06-21 10:35:00,75.41,75.41,75.41,75.41,0.0,66.5992,66.5992,66.5992,66.5992,0.0
2017-06-21 10:40:00,75.44,75.45,75.44,75.45,200.0,66.6256,66.6345,66.6256,66.6345,200.0
2017-06-21 10:45:00,75.45,75.45,75.45,75.45,0.0,66.6345,66.6345,66.6345,66.6345,0.0
2017-06-21 10:50:00,75.46,75.48,75.46,75.47,1442.0,66.6433,66.661,66.6433,66.6521,1442.0
2017-06-21 10:55:00,75.42,75.42,75.42,75.42,100.0,66.608,66.608,66.608,66.608,100.0
2017-06-21 11:00:00,75.39,75.4,75.33,75.33,1200.0,66.5815,66.5903,66.5285,66.5285,1200.0
2017-06-21 11:05:00,75.35,75.35,75.32,75.33,923.0,66.5462,66.5462,66.5197,66.5285,923.0
2017-06-21 11:10:00,75.3,75.3,75.3,75.3,100.0,66.502,66.502,66.502,66.502,100.0
2017-06-21 11:15:00,75.26,75.27,75.26,75.26,150.0,66.4667,66.4755,66.4667,66.4667,150.0
2017-06-21 11:20:00,75.28,75.28,75.27,75.28,154.0,66.4843,66.4843,66.4755,66.4843,154.0
2017-06-21 11:25:00,75.27,75.27,75.26,75.26,200.0,66.4755,66.4755,66.4667,66.4667,200.0
2017-06-21 11:30:00,75.28,75.3,75.28,75.3,242.0,66.4843,66.502,66.4843,66.502,242.0
2017-06-21 11:35:00,75.29,75.3,75.29,75.3,4000.0,66.4932,66.502,66.4932,66.502,4000.0
2017-06-21 11:40:00,75.3,75.32,75.3,75.3,441.0,66.502,66.5197,66.502,66.502,441.0
2017-06-21 11:45:00,75.35,75.35,75.34,75.35,115.0,66.5462,66.5462,66.5373,66.5462,115.0
2017-06-21 11:50:00,75.35,75.36,75.35,75.35,104.0,66.5462,66.555,66.5462,66.5462,104.0
2017-06-21 11:55:00,75.35,75.37,75.35,75.37,309.0,66.5462,66.5638,66.5462,66.5638,309.0
2017-06-21 12:00:00,75.34,75.35,75.34,75.34,118.0,66.5373,66.5462,66.5373,66.5373,118.0
2017-06-21 12:05:00,75.35,75.35,75.34,75.35,329.0,66.5462,66.5462,66.5373,66.5462,329.0
2017-06-21 12:10:00,75.37,75.37,75.36,75.37,500.0,66.5638,66.5638,66.555,66.5638,500.0
2017-06-21 12:15:00,75.35,75.35,75.32,75.32,517.0,66.5462,66.5462,66.5197,66.5197,517.0
2017-06-21 12:20:00,75.35,75.35,75.34,75.35,200.0,66.5462,66.5462,66.5373,66.5462,200.0
2017-06-21 12:25:00,75.35,75.36,75.35,75.35,250.0,66.5462,66.555,66.5462,66.5462,250.0
2017-06-21 12:30:00,75.37,75.39,75.37,75.39,200.0,66.5638,66.5815,66.5638,66.5815,200.0
2017-06-21 12:35:00,75.37,75.37,75.35,75.35,535.0,66.5638,66.5638,66.5462,66.5462,535.0
2017-06-21 12:40:00,75.32,75.32,75.32,75.32,2346.0,66.5197,66.5197,66.5197,66.5197,2346.0
2017-06-21 12:45:00,75.29,75.29,75.29,75.29,100.0,66.4932,66.4932,66.4932,66.4932,100.0
2017-06-21 12:50:00,75.29,75.29,75.29,75.29,0.0,66.4932,66.4932,66.4932,66.4932,0.0
2017-06-21 12:55:00,75.29,75.29,75.29,75.29,0.0,66.4932,66.4932,66.4932,66.4932,0.0
2017-06-21 13:00:00,75.25,75.25,75.24,75.24,515.0,66.4578,66.4578,66.449,66.449,515.0
2017-06-21 13:05:00,75.22,75.24,75.22,75.24,1200.0,66.4314,66.449,66.4314,66.449,1200.0
2017-06-21 13:10:00,75.24,75.25,75.24,75.24,412.0,66.449,66.4578,66.449,66.449,412.0
2017-06-21 13:15:00,75.26,75.26,75.26,75.26,500.0,66.4667,66.4667,66.4667,66.4667,500.0
2017-06-21 13:20:00,75.26,75.26,75.26,75.26,0.0,66.4667,66.4667,66.4667,66.4667,0.0
2017-06-21 13:25:00,75.26,75.26,75.24,75.24,300.0,66.4667,66.4667,66.449,66.449,300.0
2017-06-21 13:30:00,75.25,75.27,75.25,75.27,803.0,66.4578,66.4755,66.4578,66.4755,803.0
2017-06-21 13:35:00,75.27,75.27,75.27,75.27,0.0,66.4755,66.4755,66.4755,66.4755,0.0
2017-06-21 13:40:00,75.24,75.24,75.22,75.23,300.0,66.449,66.449,66.4314,66.4402,300.0
2017-06-21 13:45:00,75.23,75.23,75.21,75.21,400.0,66.4402,66.4402,66.4225,66.4225,400.0
2017-06-21 13:50:00,75.21,75.21,75.17,75.17,1500.0,66.4225,66.4225,66.3872,66.3872,1500.0
2017-06-21 13:55:00,75.17,75.17,75.17,75.17,400.0,66.3872,66.3872,66.3872,66.3872,400.0
2017-06-21 14:00:00,75.18,75.19,75.18,75.19,500.0,66.396,66.4049,66.396,66.4049,500.0
2017-06-21 14:05:00,75.17,75.18,75.14,75.16,1000.0,66.3872,66.396,66.3607,66.3784,1000.0
2017-06-21 14:10:00,75.19,75.2,75.19,75.19,138.0,66.4049,66.4137,66.4049,66.4049,138.0
2017-06-21 14:15:00,75.21,75.22,75.21,75.22,800.0,66.4225,66.4314,66.4225,66.4314,800.0
2017-06-21 14:20:00,75.21,75.21,75.2,75.21,100.0,66.4225,66.4225,66.4137,66.4225,100.0
2017-06-21 14:25:00,75.19,75.2,75.17,75.17,644.0,66.4049,66.4137,66.3872,66.3872,644.0
2017-06-21 14:30:00,75.18,75.2,75.17,75.19,4793.0,66.396,66.4137,66.3872,66.4049,4793.0
2017-06-21 14:35:00,75.26,75.26,75.26,75.26,500.0,66.4667,66.4667,66.4667,66.4667,500.0
2017-06-21 14:40:00,75.29,75.3,75.29,75.29,332.0,66.4932,66.502,66.4932,66.4932,332.0
2017-06-21 14:45:00,75.29,75.29,75.29,75.29,500.0,66.4932,66.4932,66.4932,66.4932,500.0
2017-06-21 14:50:00,75.3,75.3,75.29,75.3,968.0,66.502,66.502,66.4932,66.502,968.0
2017-06-21 14:55:00,75.27,75.28,75.26,75.26,940.0,66.4755,66.4843,66.4667,66.4667,940.0
2017-06-21 15:00:00,75.26,75.27,75.23,75.23,1500.0,66.4667,66.4755,66.4402,66.4402,1500.0
2017-06-21 15:05:00,75.24,75.27,75.23,75.24,3627.0,66.449,66.4755,66.4402,66.449,3627.0
2017-06-21 15:10:00,75.25,75.27,75.24,75.24,1025.0,66.4578,66.4755,66.449,66.449,1025.0
2017-06-21 15:15:00,75.24,75.24,75.23,75.24,1400.0,66.449,66.449,66.4402,66.449,1400.0
2017-06-21 15:20:00,75.25,75.26,75.24,75.24,2631.0,66.4578,66.4667,66.449,66.449,2631.0
2017-06-21 15:25:00,75.22,75.24,75.22,75.23,1602.0,66.4314,66.449,66.4314,66.4402,1602.0
2017-06-21 15:30:00,75.23,75.23,75.23,75.23,100.0,66.4402,66.4402,66.4402,66.4402,100.0
2017-06-21 15:35:00,75.22,75.23,75.21,75.22,2258.0,66.4314,66.4402,66.4225,66.4314,2258.0
2017-06-21 15:40:00,75.2,75.24,75.2,75.24,2143.0,66.4137,66.449,66.4137,66.449,2143.0
2017-06-21 15:45:00,75.25,75.26,75.25,75.26,300.0,66.4578,66.4667,66.4578,66.4667,300.0
2017-06-21 15:50:00,75.24,75.26,75.24,75.26,2100.0,66.449,66.4667,66.449,66.4667,2100.0
2017-06-21 15:55:00,75.25,75.26,75.23,75.26,3764.0,66.4578,66.4667,66.4402,66.4667,3764.0
2017-06-22 09:30:00,75.26,75.26,75.23,75.24,512.0,66.4667,66.4667,66.4402,66.449,512.0
2017-06-22 09:35:00,75.24,75.24,75.24,75.24,0.0,66.449,66.449,66.449,66.449,0.0
2017-06-22 09:40:00,75.12,75.12,75.11,75.11,465.0,66.343,66.343,66.3342,66.3342,465.0
2017-06-22 09:45:00,75.11,75.11,75.11,75.11,0.0,66.3342,66.3342,66.3342,66.3342,0.0
2017-06-22 09:50:00,75.11,75.11,75.11,75.11,0.0,66.3342,66.3342,66.3342,66.3342,0.0
2017-06-22 09:55:00,75.11,75.11,75.11,75.11,0.0,66.3342,66.3342,66.3342,66.3342,0.0
2017-06-22 10:00:00,75.11,75.11,75.11,75.11,100.0,66.3342,66.3342,66.3342,66.3342,100.0
2017-06-22 10:05:00,75.11,75.11,75.11,75.11,0.0,66.3342,66.3342,66.3342,66.3342,0.0
2017-06-22 10:10:00,75.05,75.06,75.05,75.05,246.0,66.2812,66.29,66.2812,66.2812,246.0
2017-06-22 10:15:00,75.12,75.12,75.11,75.12,132.0,66.343,66.343,66.3342,66.343,132.0
2017-06-22 10:20:00,75.12,75.12,75.12,75.12,0.0,66.343,66.343,66.343,66.343,0.0
2017-06-22 10:25:00,75.12,75.12,75.12,75.12,0.0,66.343,66.343,66.343,66.343,0.0
2017-06-22 10:30:00,75.11,75.12,75.09,75.09,1294.0,66.3342,66.343,66.3165,66.3165,1294.0
2017-06-22 10:35:00,75.07,75.08,75.07,75.07,200.0,66.2989,66.3077,66.2989,66.2989,200.0
2017-06-22 10:40:00,75.13,75.13,75.12,75.12,590.0,66.3519,66.3519,66.343,66.343,590.0
2017-06-22 10:45:00,75.2,75.2,75.2,75.2,600.0,66.4137,66.4137,66.4137,66.4137,600.0
2017-06-22 10:50:00,75.2,75.2,75.17,75.2,1810.0,66.4137,66.4137,66.3872,66.4137,1810.0
2017-06-22 10:55:00,75.2,75.2,75.18,75.2,407.0,66.4137,66.4137,66.396,66.4137,407.0
2017-06-22 11:00:00,75.2,75.2,75.2,75.2,0.0,66.4137,66.4137,66.4137,66.4137,0.0
2017-06-22 11:05:00,75.2,75.2,75.2,75.2,0.0,66.4137,66.4137,66.4137,66.4137,0.0
2017-06-22 11:10:00,75.2,75.2,75.2,75.2,0.0,66.4137,66.4137,66.4137,66.4137,0.0
2017-06-22 11:15:00,75.23,75.24,75.23,75.23,160.0,66.4402,66.449,66.4402,66.4402,160.0
2017-06-22 11:20:00,75.24,75.25,75.24,75.24,1500.0,66.449,66.4578,66.449,66.449,1500.0
2017-06-22 11:25:00,75.29,75.3,75.28,75.28,975.0,66.4932,66.502,66.4843,66.4843,975.0
2017-06-22 11:30:00,75.27,75.28,75.26,75.26,446.0,66.4755,66.4843,66.4667,66.4667,446.0
2017-06-22 11:35:00,75.27,75.28,75.27,75.28,2100.0,66.4755,66.4843,66.4755,66.4843,2100.0
2017-06-22 11:40:00,75.28,75.28,75.28,75.28,100.0,66.4843,66.4843,66.4843,66.4843,100.0
2017-06-22 11:45:00,75.27,75.28,75.27,75.28,1424.0,66.4755,66.4843,66.4755,66.4843,1424.0
2017-06-22 11:50:00,75.28,75.28,75.28,75.28,0.0,66.4843,66.4843,66.4843,66.4843,0.0
2017-06-22 11:55:00,75.28,75.28,75.28,75.28,0.0,66.4843,66.4843,66.4843,66.4843,0.0
2017-06-22 12:00:00,75.32,75.32,75.32,75.32,100.0,66.5197,66.5197,66.5197,66.5197,100.0
2017-06-22 12:05:00,75.32,75.32,75.32,75.32,0.0,66.5197,66.5197,66.5197,66.5197,0.0
2017-06-22 12:10:00,75.28,75.28,75.27,75.28,130.0,66.4843,66.4843,66.4755,66.4843,130.0
2017-06-22 12:15:00,75.29,75.29,75.28,75.29,456.0,66.4932,66.4932,66.4843,66.4932,456.0
2017-06-22 12:20:00,75.3,75.32,75.27,75.31,494.0,66.502,66.5197,66.4755,66.5108,494.0
2017-06-22 12:25:00,75.32,75.32,75.32,75.32,100.0,66.5197,66.5197,66.5197,66.5197,100.0
2017-06-22 12:30:00,75.3,75.31,75.3,75.31,290.0,66.502,66.5108,66.502,66.5108,290.0
2017-06-22 12:35:00,75.29,75.29,75.29,75.29,118.0,66.4932,66.4932,66.4932,66.4932,118.0
2017-06-22 12:40:00,75.32,75.33,75.32,75.32,132.0,66.5197,66.5285,66.5197,66.5197,132.0
2017-06-22 12:45:00,75.32,75.32,75.32,75.32,0.0,66.5197,66.5197,66.5197,66.5197,0.0
2017-06-22 12:50:00,75.36,75.37,75.35,75.37,339.0,66.555,66.5638,66.5462,66.5638,339.0
2017-06-22 12:55:00,75.37,75.37,75.34,75.35,2087.0,66.5638,66.5638,66.5373,66.5462,2087.0
2017-06-22 13:00:00,75.35,75.35,75.35,75.35,0.0,66.5462,66.5462,66.5462,66.5462,0.0
2017-06-22 13:05:00,75.38,75.38,75.37,75.38,300.0,66.5727,66.5727,66.5638,66.5727,300.0
2017-06-22 13:10:00,75.37,75.37,75.34,75.35,2072.0,66.5638,66.5638,66.5373,66.5462,2072.0
2017-06-22 13:15:00,75.32,75.35,75.32,75.34,719.0,66.5197,66.5462,66.5197,66.5373,719.0
2017-06-22 13:20:00,75.32,75.32,75.32,75.32,100.0,66.5197,66.5197,66.5197,66.5197,100.0
2017-06-22 13:25:00,75.32,75.32,75.32,75.32,0.0,66.5197,66.5197,66.5197,66.5197,0.0
2017-06-22 13:30:00,75.32,75.32,75.32,75.32,0.0,66.5197,66.5197,66.5197,66.5197,0.0
2017-06-22 13:35:00,75.36,75.36,75.31,75.31,7259.0,66.555,66.555,66.5108,66.5108,7259.0
2017-06-22 13:40:00,75.32,75.34,75.31,75.34,289.0,66.5197,66.5373,66.5108,66.5373,289.0
2017-06-22 13:45:00,75.32,75.33,75.32,75.32,120.0,66.5197,66.5285,66.5197,66.5197,120.0
2017-06-22 13:50:00,75.32,75.32,75.32,75.32,0.0,66.5197,66.5197,66.5197,66.5197,0.0
2017-06-22 13:55:00,75.32,75.32,75.32,75.32,0.0,66.5197,66.5197,66.5197,66.5197,0.0
2017-06-22 14:00:00,75.36,75.36,75.35,75.35,244.0,66.555,66.555,66.5462,66.5462,244.0
2017-06-22 14:05:00,75.35,75.35,75.35,75.35,0.0,66.5462,66.5462,66.5462,66.5462,0.0
2017-06-22 14:10:00,75.35,75.35,75.35,75.35,0.0,66.5462,66.5462,66.5462,66.5462,0.0
2017-06-22 14:15:00,75.35,75.35,75.35,75.35,0.0,66.5462,66.5462,66.5462,66.5462,0.0
2017-06-22 14:20:00,75.35,75.35,75.35,75.35,0.0,66.5462,66.5462,66.5462,66.5462,0.0
2017-06-22 14:25:00,75.35,75.35,75.35,75.35,0.0,66.5462,66.5462,66.5462,66.5462,0.0
2017-06-22 14:30:00,75.3,75.31,75.29,75.31,1294.0,66.502,66.5108,66.4932,66.5108,1294.0
2017-06-22 14:35:00,75.29,75.29,75.28,75.29,770.0,66.4932,66.4932,66.4843,66.4932,770.0
2017-06-22 14:40:00,75.29,75.3,75.29,75.29,186.0,66.4932,66.502,66.4932,66.4932,186.0
2017-06-22 14:45:00,75.31,75.31,75.3,75.31,1000.0,66.5108,66.5108,66.502,66.5108,1000.0
2017-06-22 14:50:00,75.31,75.31,75.31,75.31,0.0,66.5108,66.5108,66.5108,66.5108,0.0
2017-06-22 14:55:00,75.31,75.31,75.31,75.31,0.0,66.5108,66.5108,66.5108,66.5108,0.0
2017-06-22 15:00:00,75.32,75.35,75.31,75.35,1046.0,66.5197,66.5462,66.5108,66.5462,1046.0
2017-06-22 15:05:00,75.34,75.37,75.33,75.36,1772.0,66.5373,66.5638,66.5285,66.555,1772.0
2017-06-22 15:10:00,75.36,75.36,75.34,75.34,2419.0,66.555,66.555,66.5373,66.5373,2419.0
2017-06-22 15:15:00,75.34,75.34,75.33,75.34,549.0,66.5373,66.5373,66.5285,66.5373,549.0
2017-06-22 15:20:00,75.34,75.35,75.33,75.35,909.0,66.5373,66.5462,66.5285,66.5462,909.0
2017-06-22 15:25:00,75.33,75.33,75.31,75.32,4333.0,66.5285,66.5285,66.5108,66.5197,4333.0
2017-06-22 15:30:00,75.32,75.32,75.29,75.29,1967.0,66.5197,66.5197,66.4932,66.4932,1967.0
2017-06-22 15:35:00,75.29,75.3,75.25,75.25,3072.0,66.4932,66.502,66.4578,66.4578,3072.0
2017-06-22 15:40:00,75.24,75.24,75.2,75.2,1358.0,66.449,66.449,66.4137,66.4137,1358.0
2017-06-22 15:45:00,75.2,75.2,75.18,75.18,471.0,66.4137,66.4137,66.396,66.396,471.0
2017-06-22 15:50:00,75.16,75.17,75.16,75.17,300.0,66.3784,66.3872,66.3784,66.3872,300.0
2017-06-22 15:55:00,75.16,75.19,75.16,75.17,1540.0,66.3784,66.4049,66.3784,66.3872,1540.0
2017-06-23 09:30:00,75.13,75.37,75.02,75.33,2121.0,66.3519,66.5638,66.2547,66.5285,2121.0
2017-06-23 09:35:00,75.33,75.33,75.33,75.33,0.0,66.5285,66.5285,66.5285,66.5285,0.0
2017-06-23 09:40:00,75.17,75.17,75.11,75.12,1298.0,66.3872,66.3872,66.3342,66.343,1298.0
2017-06-23 09:45:00,75.08,75.08,75.07,75.07,200.0,66.3077,66.3077,66.2989,66.2989,200.0
2017-06-23 09:50:00,75.11,75.12,75.11,75.12,5700.0,66.3342,66.343,66.3342,66.343,5700.0
2017-06-23 09:55:00,75.12,75.12,75.12,75.12,0.0,66.343,66.343,66.343,66.343,0.0
2017-06-23 10:00:00,75.17,75.18,75.17,75.17,159.0,66.3872,66.396,66.3872,66.3872,159.0
2017-06-23 10:05:00,75.16,75.16,75.16,75.16,160.0,66.3784,66.3784,66.3784,66.3784,160.0
2017-06-23 10:10:00,75.19,75.19,75.18,75.19,149.0,66.4049,66.4049,66.396,66.4049,149.0
2017-06-23 10:15:00,75.2,75.2,75.19,75.2,140.0,66.4137,66.4137,66.4049,66.4137,140.0
2017-06-23 10:20:00,75.22,75.22,75.22,75.22,100.0,66.4314,66.4314,66.4314,66.4314,100.0
2017-06-23 10:25:00,75.24,75.26,75.24,75.25,866.0,66.449,66.4667,66.449,66.4578,866.0
2017-06-23 10:30:00,75.25,75.25,75.25,75.25,0.0,66.4578,66.4578,66.4578,66.4578,0.0
2017-06-23 10:35:00,75.3,75.31,75.3,75.3,105.0,66.502,66.5108,66.502,66.502,105.0
2017-06-23 10:40:00,75.36,75.36,75.35,75.36,223.0,66.555,66.555,66.5462,66.555,223.0
2017-06-23 10:45:00,75.36,75.36,75.36,75.36,0.0,66.555,66.555,66.555,66.555,0.0
2017-06-23 10:50:00,75.36,75.36,75.36,75.36,0.0,66.555,66.555,66.555,66.555,0.0
2017-06-23 10:55:00,75.36,75.36,75.36,75.36,0.0,66.555,66.555,66.555,66.555,0.0
2017-06-23 11:00:00,75.33,75.36,75.33,75.35,842.0,66.5285,66.555,66.5285,66.5462,842.0
2017-06-23 11:05:00,75.35,75.35,75.35,75.35,0.0,66.5462,66.5462,66.5462,66.5462,0.0
2017-06-23 11:10:00,75.37,75.37,75.33,75.33,860.0,66.5638,66.5638,66.5285,66.5285,860.0
2017-06-23 11:15:00,75.34,75.34,75.33,75.34,548.0,66.5373,66.5373,66.5285,66.5373,548.0
2017-06-23 11:20:00,75.35,75.35,75.34,75.35,1560.0,66.5462,66.5462,66.5373,66.5462,1560.0
2017-06-23 11:25:00,75.36,75.37,75.35,75.36,235.0,66.555,66.5638,66.5462,66.555,235.0
2017-06-23 11:30:00,75.35,75.36,75.34,75.36,500.0,66.5462,66.555,66.5373,66.555,500.0
2017-06-23 11:35:00,75.33,75.33,75.32,75.33,100.0,66.5285,66.5285,66.5197,66.5285,100.0
2017-06-23 11:40:00,75.33,75.34,75.33,75.34,439.0,66.5285,66.5373,66.5285,66.5373,439.0
2017-06-23 11:45:00,75.34,75.34,75.34,75.34,0.0,66.5373,66.5373,66.5373,66.5373,0.0
2017-06-23 11:50:00,75.33,75.34,75.33,75.33,605.0,66.5285,66.5373,66.5285,66.5285,605.0
2017-06-23 11:55:00,75.33,75.33,75.33,75.33,0.0,66.5285,66.5285,66.5285,66.5285,0.0
2017-06-23 12:00:00,75.33,75.33,75.33,75.33,0.0,66.5285,66.5285,66.5285,66.5285,0.0
2017-06-23 12:05:00,75.34,75.34,75.33,75.34,300.0,66.5373,66.5373,66.5285,66.5373,300.0
2017-06-23 12:10:00,75.33,75.33,75.33,75.33,650.0,66.5285,66.5285,66.5285,66.5285,650.0
2017-06-23 12:15:00,75.37,75.37,75.34,75.34,230.0,66.5638,66.5638,66.5373,66.5373,230.0
2017-06-23 12:20:00,75.38,75.38,75.38,75.38,432.0,66.5727,66.5727,66.5727,66.5727,432.0
2017-06-23 12:25:00,75.38,75.38,75.38,75.38,0.0,66.5727,66.5727,66.5727,66.5727,0.0
2017-06-23 12:30:00,75.42,75.42,75.42,75.42,133.0,66.608,66.608,66.608,66.608,133.0
2017-06-23 12:35:00,75.4,75.4,75.4,75.4,1852.0,66.5903,66.5903,66.5903,66.5903,1852.0
2017-06-23 12:40:00,75.41,75.41,75.4,75.4,233.0,66.5992,66.5992,66.5903,66.5903,233.0
2017-06-23 12:45:00,75.39,75.39,75.39,75.39,302.0,66.5815,66.5815,66.5815,66.5815,302.0
2017-06-23 12:50:00,75.39,75.42,75.38,75.42,334.0,66.5815,66.608,66.5727,66.608,334.0
2017-06-23 12:55:00,75.41,75.41,75.4,75.41,1436.0,66.5992,66.5992,66.5903,66.5992,1436.0
2017-06-23 13:00:00,75.38,75.38,75.38,75.38,2194.0,66.5727,66.5727,66.5727,66.5727,2194.0
2017-06-23 13:05:00,75.37,75.38,75.34,75.34,2827.0,66.5638,66.5727,66.5373,66.5373,2827.0
2017-06-23 13:10:00,75.34,75.34,75.34,75.34,0.0,66.5373,66.5373,66.5373,66.5373,0.0
2017-06-23 13:15:00,75.36,75.37,75.36,75.36,700.0,66.555,66.5638,66.555,66.555,700.0
2017-06-23 13:20:00,75.36,75.37,75.36,75.36,201.0,66.555,66.5638,66.555,66.555,201.0
2017-06-23 13:25:00,75.34,75.35,75.34,75.34,664.0,66.5373,66.5462,66.5373,66.5373,664.0
2017-06-23 13:30:00,75.37,75.39,75.36,75.38,22540.0,66.5638,66.5815,66.555,66.5727,22540.0
2017-06-23 13:35:00,75.38,75.39,75.38,75.39,735.0,66.5727,66.5815,66.5727,66.5815,735.0
2017-06-23 13:40:00,75.39,75.39,75.38,75.38,415.0,66.5815,66.5815,66.5727,66.5727,415.0
2017-06-23 13:45:00,75.38,75.38,75.38,75.38,0.0,66.5727,66.5727,66.5727,66.5727,0.0
2017-06-23 13:50:00,75.41,75.41,75.41,75.41,100.0,66.5992,66.5992,66.5992,66.5992,100.0
2017-06-23 13:55:00,75.41,75.41,75.4,75.41,182.0,66.5992,66.5992,66.5903,66.5992,182.0
2017-06-23 14:00:00,75.41,75.41,75.41,75.41,0.0,66.5992,66.5992,66.5992,66.5992,0.0
2017-06-23 14:05:00,75.41,75.41,75.41,75.41,0.0,66.5992,66.5992,66.5992,66.5992,0.0
2017-06-23 14:10:00,75.41,75.41,75.41,75.41,0.0,66.5992,66.5992,66.5992,66.5992,0.0
2017-06-23 14:15:00,75.36,75.37,75.35,75.36,752.0,66.555,66.5638,66.5462,66.555,752.0
2017-06-23 14:20:00,75.35,75.36,75.35,75.35,300.0,66.5462,66.555,66.5462,66.5462,300.0
2017-06-23 14:25:00,75.35,75.35,75.33,75.33,584.0,66.5462,66.5462,66.5285,66.5285,584.0
2017-06-23 14:30:00,75.33,75.35,75.33,75.34,1157.0,66.5285,66.5462,66.5285,66.5373,1157.0
2017-06-23 14:35:00,75.34,75.34,75.34,75.34,0.0,66.5373,66.5373,66.5373,66.5373,0.0
2017-06-23 14:40:00,75.31,75.32,75.31,75.31,289.0,66.5108,66.5197,66.5108,66.5108,289.0
2017-06-23 14:45:00,75.31,75.31,75.31,75.31,0.0,66.5108,66.5108,66.5108,66.5108,0.0
2017-06-23 14:50:00,75.32,75.32,75.31,75.32,511.0,66.5197,66.5197,66.5108,66.5197,511.0
2017-06-23 14:55:00,75.31,75.33,75.31,75.33,2281.0,66.5108,66.5285,66.5108,66.5285,2281.0
2017-06-23 15:00:00,75.33,75.33,75.33,75.33,0.0,66.5285,66.5285,66.5285,66.5285,0.0
2017-06-23 15:05:00,75.24,75.24,75.23,75.23,334.0,66.449,66.449,66.4402,66.4402,334.0
2017-06-23 15:10:00,75.25,75.26,75.25,75.26,420.0,66.4578,66.4667,66.4578,66.4667,420.0
2017-06-23 15:15:00,75.23,75.25,75.22,75.25,705.0,66.4402,66.4578,66.4314,66.4578,705.0
2017-06-23 15:20:00,75.25,75.25,75.25,75.25,0.0,66.4578,66.4578,66.4578,66.4578,0.0
2017-06-23 15:25:00,75.24,75.24,75.2,75.2,200.0,66.449,66.449,66.4137,66.4137,200.0
2017-06-23 15:30:00,75.21,75.24,75.21,75.23,478.0,66.4225,66.449,66.4225,66.4402,478.0
2017-06-23 15:35:00,75.24,75.25,75.23,75.23,3326.0,66.449,66.4578,66.4402,66.4402,3326.0
2017-06-23 15:40:00,75.26,75.26,75.24,75.26,1000.0,66.4667,66.4667,66.449,66.4667,1000.0
2017-06-23 15:45:00,75.3,75.3,75.3,75.3,300.0,66.502,66.502,66.502,66.502,300.0
2017-06-23 15:50:00,75.29,75.31,75.29,75.31,400.0,66.4932,66.5108,66.4932,66.5108,400.0
2017-06-23 15:55:00,75.33,75.38,75.33,75.34,1300.0,66.5285,66.5727,66.5285,66.5373,1300.0
2017-06-26 09:30:00,75.5,75.59,75.5,75.52,2398.0,66.6786,66.7581,66.6786,66.6963,2398.0
2017-06-26 09:35:00,75.52,75.57,75.52,75.57,1000.0,66.6963,66.7405,66.6963,66.7405,1000.0
2017-06-26 09:40:00,75.56,75.63,75.56,75.63,400.0,66.7316,66.7934,66.7316,66.7934,400.0
2017-06-26 09:45:00,75.63,75.63,75.62,75.62,600.0,66.7934,66.7934,66.7846,66.7846,600.0
2017-06-26 09:50:00,75.62,75.62,75.62,75.62,0.0,66.7846,66.7846,66.7846,66.7846,0.0
2017-06-26 09:55:00,75.62,75.62,75.62,75.62,0.0,66.7846,66.7846,66.7846,66.7846,0.0
2017-06-26 10:00:00,75.62,75.62,75.62,75.62,0.0,66.7846,66.7846,66.7846,66.7846,0.0
2017-06-26 10:05:00,75.62,75.63,75.61,75.62,213.0,66.7846,66.7934,66.7758,66.7846,213.0
2017-06-26 10:10:00,75.59,75.63,75.59,75.63,338.0,66.7581,66.7934,66.7581,66.7934,338.0
2017-06-26 10:15:00,75.63,75.63,75.63,75.63,0.0,66.7934,66.7934,66.7934,66.7934,0.0
2017-06-26 10:20:00,75.6,75.6,75.6,75.6,159.0,66.767,66.767,66.767,66.767,159.0
2017-06-26 10:25:00,75.64,75.64,75.63,75.64,260.0,66.8023,66.8023,66.7934,66.8023,260.0
2017-06-26 10:30:00,75.64,75.64,75.64,75.64,0.0,66.8023,66.8023,66.8023,66.8023,0.0
2017-06-26 10:35:00,75.64,75.64,75.64,75.64,0.0,66.8023,66.8023,66.8023,66.8023,0.0
2017-06-26 10:40:00,75.64,75.64,75.64,75.64,0.0,66.8023,66.8023,66.8023,66.8023,0.0
2017-06-26 10:45:00,75.46,75.46,75.44,75.45,493.0,66.6433,66.6433,66.6256,66.6345,493.0
2017-06-26 10:50:00,75.42,75.43,75.42,75.42,215.0,66.608,66.6168,66.608,66.608,215.0
2017-06-26 10:55:00,75.46,75.47,75.37,75.39,33597.0,66.6433,66.6521,66.5638,66.5815,33597.0
2017-06-26 11:00:00,75.45,75.45,75.39,75.4,700.0,66.6345,66.6345,66.5815,66.5903,700.0
2017-06-26 11:05:00,75.38,75.38,75.37,75.38,200.0,66.5727,66.5727,66.5638,66.5727,200.0
2017-06-26 11:10:00,75.39,75.39,75.39,75.39,100.0,66.5815,66.5815,66.5815,66.5815,100.0
2017-06-26 11:15:00,75.42,75.42,75.41,75.42,100.0,66.608,66.608,66.5992,66.608,100.0
2017-06-26 11:20:00,75.42,75.42,75.42,75.42,0.0,66.608,66.608,66.608,66.608,0.0
2017-06-26 11:25:00,75.43,75.44,75.42,75.42,1531.0,66.6168,66.6256,66.608,66.608,1531.0
2017-06-26 11:30:00,75.42,75.43,75.42,75.42,251.0,66.608,66.6168,66.608,66.608,251.0
2017-06-26 11:35:00,75.4,75.43,75.39,75.43,2401.0,66.5903,66.6168,66.5815,66.6168,2401.0
2017-06-26 11:40:00,75.48,75.48,75.48,75.48,400.0,66.661,66.661,66.661,66.661,400.0
2017-06-26 11:45:00,75.48,75.48,75.48,75.48,0.0,66.661,66.661,66.661,66.661,0.0
2017-06-26 11:50:00,75.48,75.48,75.48,75.48,0.0,66.661,66.661,66.661,66.661,0.0
2017-06-26 11:55:00,75.52,75.52,75.51,75.52,400.0,66.6963,66.6963,66.6875,66.6963,400.0
2017-06-26 12:00:00,75.52,75.52,75.52,75.52,0.0,66.6963,66.6963,66.6963,66.6963,0.0
2017-06-26 12:05:00,75.54,75.54,75.53,75.54,401.0,66.714,66.714,66.7051,66.714,401.0
2017-06-26 12:10:00,75.51,75.51,75.49,75.5,394.0,66.6875,66.6875,66.6698,66.6786,394.0
2017-06-26 12:15:00,75.5,75.5,75.5,75.5,0.0,66.6786,66.6786,66.6786,66.6786,0.0
2017-06-26 12:20:00,75.5,75.5,75.5,75.5,0.0,66.6786,66.6786,66.6786,66.6786,0.0
2017-06-26 12:25:00,75.45,75.47,75.45,75.47,306.0,66.6345,66.6521,66.6345,66.6521,306.0
2017-06-26 12:30:00,75.47,75.47,75.46,75.47,1083.0,66.6521,66.6521,66.6433,66.6521,1083.0
2017-06-26 12:35:00,75.52,75.52,75.51,75.52,194.0,66.6963,66.6963,66.6875,66.6963,194.0
2017-06-26 12:40:00,75.52,75.52,75.52,75.52,0.0,66.6963,66.6963,66.6963,66.6963,0.0
2017-06-26 12:45:00,75.52,75.52,75.51,75.52,275.0,66.6963,66.6963,66.6875,66.6963,275.0
2017-06-26 12:50:00,75.52,75.52,75.52,75.52,0.0,66.6963,66.6963,66.6963,66.6963,0.0
2017-06-26 12:55:00,75.52,75.52,75.52,75.52,0.0,66.6963,66.6963,66.6963,66.6963,0.0
2017-06-26 13:00:00,75.52,75.52,75.52,75.52,0.0,66.6963,66.6963,66.6963,66.6963,0.0
2017-06-26 13:05:00,75.5,75.51,75.5,75.5,104.0,66.6786,66.6875,66.6786,66.6786,104.0
2017-06-26 13:10:00,75.5,75.5,75.5,75.5,0.0,66.6786,66.6786,66.6786,66.6786,0.0
2017-06-26 13:15:00,75.5,75.5,75.5,75.5,0.0,66.6786,66.6786,66.6786,66.6786,0.0
2017-06-26 13:20:00,75.46,75.47,75.46,75.46,510.0,66.6433,66.6521,66.6433,66.6433,510.0
2017-06-26 13:25:00,75.47,75.49,75.47,75.48,2724.0,66.6521,66.6698,66.6521,66.661,2724.0
2017-06-26 13:30:00,75.5,75.5,75.5,75.5,46047.0,66.6786,66.6786,66.6786,66.6786,46047.0
2017-06-26 13:35:00,75.5,75.5,75.5,75.5,0.0,66.6786,66.6786,66.6786,66.6786,0.0
2017-06-26 13:40:00,75.51,75.51,75.5,75.5,613.0,66.6875,66.6875,66.6786,66.6786,613.0
2017-06-26 13:45:00,75.47,75.48,75.47,75.47,365.0,66.6521,66.661,66.6521,66.6521,365.0
2017-06-26 13:50:00,75.49,75.49,75.48,75.48,815.0,66.6698,66.6698,66.661,66.661,815.0
2017-06-26 13:55:00,75.48,75.48,75.48,75.48,0.0,66.661,66.661,66.661,66.661,0.0
2017-06-26 14:00:00,75.45,75.5,75.45,75.5,2575.0,66.6345,66.6786,66.6345,66.6786,2575.0
2017-06-26 14:05:00,75.5,75.5,75.49,75.5,600.0,66.6786,66.6786,66.6698,66.6786,600.0
2017-06-26 14:10:00,75.46,75.47,75.45,75.46,247.0,66.6433,66.6521,66.6345,66.6433,247.0
2017-06-26 14:15:00,75.47,75.47,75.46,75.46,526.0,66.6521,66.6521,66.6433,66.6433,526.0
2017-06-26 14:20:00,75.46,75.46,75.44,75.44,4462.0,66.6433,66.6433,66.6256,66.6256,4462.0
2017-06-26 14:25:00,75.46,75.46,75.44,75.45,1970.0,66.6433,66.6433,66.6256,66.6345,1970.0
2017-06-26 14:30:00,75.47,75.47,75.47,75.47,100.0,66.6521,66.6521,66.6521,66.6521,100.0
2017-06-26 14:35:00,75.46,75.47,75.46,75.46,127.0,66.6433,66.6521,66.6433,66.6433,127.0
2017-06-26 14:40:00,75.46,75.46,75.46,75.46,0.0,66.6433,66.6433,66.6433,66.6433,0.0
2017-06-26 14:45:00,75.47,75.48,75.46,75.48,1605.0,66.6521,66.661,66.6433,66.661,1605.0
2017-06-26 14:50:00,75.47,75.48,75.47,75.47,2913.0,66.6521,66.661,66.6521,66.6521,2913.0
2017-06-26 14:55:00,75.48,75.49,75.47,75.49,770.0,66.661,66.6698,66.6521,66.6698,770.0
2017-06-26 15:00:00,75.49,75.49,75.44,75.45,3060.0,66.6698,66.6698,66.6256,66.6345,3060.0
2017-06-26 15:05:00,75.45,75.45,75.45,75.45,0.0,66.6345,66.6345,66.6345,66.6345,0.0
2017-06-26 15:10:00,75.51,75.51,75.5,75.51,441.0,66.6875,66.6875,66.6786,66.6875,441.0
2017-06-26 15:15:00,75.48,75.49,75.47,75.49,400.0,66.661,66.6698,66.6521,66.6698,400.0
2017-06-26 15:20:00,75.48,75.5,75.47,75.47,350.0,66.661,66.6786,66.6521,66.6521,350.0
2017-06-26 15:25:00,75.46,75.47,75.45,75.47,549.0,66.6433,66.6521,66.6345,66.6521,549.0
2017-06-26 15:30:00,75.46,75.46,75.44,75.44,985.0,66.6433,66.6433,66.6256,66.6256,985.0
2017-06-26 15:35:00,75.47,75.47,75.45,75.45,707.0,66.6521,66.6521,66.6345,66.6345,707.0
2017-06-26 15:40:00,75.44,75.45,75.42,75.42,1229.0,66.6256,66.6345,66.608,66.608,1229.0
2017-06-26 15:45:00,75.44,75.46,75.44,75.46,300.0,66.6256,66.6433,66.6256,66.6433,300.0
2017-06-26 15:50:00,75.45,75.45,75.42,75.42,665.0,66.6345,66.6345,66.608,66.608,665.0
2017-06-26 15:55:00,75.39,75.41,75.37,75.37,1229.0,66.5815,66.5992,66.5638,66.5638,1229.0
2017-06-27 09:30:00,74.95,74.95,74.95,74.95,987.0,66.5424,66.5424,66.5424,66.5424,987.0
2017-06-27 09:35:00,74.85,74.85,74.84,74.85,300.0,66.4536,66.4536,66.4448,66.4536,300.0
2017-06-27 09:40:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 09:45:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 09:50:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 09:55:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 10:00:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 10:05:00,74.86,74.86,74.84,74.85,420.0,66.4625,66.4625,66.4448,66.4536,420.0
2017-06-27 10:10:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 10:15:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 10:20:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 10:25:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 10:30:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-27 10:35:00,74.87,74.87,74.86,74.87,602.0,66.4714,66.4714,66.4625,66.4714,602.0
2017-06-27 10:40:00,74.95,74.95,74.94,74.95,107.0,66.5424,66.5424,66.5335,66.5424,107.0
2017-06-27 10:45:00,74.95,74.95,74.95,74.95,0.0,66.5424,66.5424,66.5424,66.5424,0.0
2017-06-27 10:50:00,74.95,74.95,74.94,74.95,248.0,66.5424,66.5424,66.5335,66.5424,248.0
2017-06-27 10:55:00,74.96,74.96,74.95,74.96,116.0,66.5513,66.5513,66.5424,66.5513,116.0
2017-06-27 11:00:00,74.95,74.97,74.93,74.96,196574.0,66.5424,66.5602,66.5247,66.5513,196574.0
2017-06-27 11:05:00,74.97,74.99,74.96,74.96,2076.0,66.5602,66.5779,66.5513,66.5513,2076.0
2017-06-27 11:10:00,74.96,74.96,74.96,74.96,0.0,66.5513,66.5513,66.5513,66.5513,0.0
2017-06-27 11:15:00,74.97,74.97,74.93,74.96,5862.0,66.5602,66.5602,66.5247,66.5513,5862.0
2017-06-27 11:20:00,74.92,74.95,74.92,74.92,392.0,66.5158,66.5424,66.5158,66.5158,392.0
2017-06-27 11:25:00,74.92,74.92,74.92,74.92,100.0,66.5158,66.5158,66.5158,66.5158,100.0
2017-06-27 11:30:00,74.92,74.92,74.92,74.92,0.0,66.5158,66.5158,66.5158,66.5158,0.0
2017-06-27 11:35:00,74.93,74.95,74.93,74.94,713.0,66.5247,66.5424,66.5247,66.5335,713.0
2017-06-27 11:40:00,74.94,74.97,74.94,74.94,4088.0,66.5335,66.5602,66.5335,66.5335,4088.0
2017-06-27 11:45:00,74.96,74.96,74.96,74.96,182.0,66.5513,66.5513,66.5513,66.5513,182.0
2017-06-27 11:50:00,74.95,74.96,74.91,74.91,21696.0,66.5424,66.5513,66.5069,66.5069,21696.0
2017-06-27 11:55:00,74.92,74.92,74.92,74.92,113.0,66.5158,66.5158,66.5158,66.5158,113.0
2017-06-27 12:00:00,74.9,74.91,74.9,74.9,200.0,66.498,66.5069,66.498,66.498,200.0
2017-06-27 12:05:00,74.94,74.94,74.94,74.94,2428.0,66.5335,66.5335,66.5335,66.5335,2428.0
2017-06-27 12:10:00,74.93,74.93,74.93,74.93,100.0,66.5247,66.5247,66.5247,66.5247,100.0
2017-06-27 12:15:00,74.93,74.93,74.93,74.93,0.0,66.5247,66.5247,66.5247,66.5247,0.0
2017-06-27 12:20:00,74.93,74.93,74.93,74.93,0.0,66.5247,66.5247,66.5247,66.5247,0.0
2017-06-27 12:25:00,74.93,74.93,74.93,74.93,0.0,66.5247,66.5247,66.5247,66.5247,0.0
2017-06-27 12:30:00,74.93,74.93,74.93,74.93,0.0,66.5247,66.5247,66.5247,66.5247,0.0
2017-06-27 12:35:00,74.83,74.83,74.82,74.83,202.0,66.4359,66.4359,66.427,66.4359,202.0
2017-06-27 12:40:00,74.83,74.83,74.83,74.83,0.0,66.4359,66.4359,66.4359,66.4359,0.0
2017-06-27 12:45:00,74.83,74.83,74.83,74.83,0.0,66.4359,66.4359,66.4359,66.4359,0.0
2017-06-27 12:50:00,74.83,74.83,74.83,74.83,0.0,66.4359,66.4359,66.4359,66.4359,0.0
2017-06-27 12:55:00,74.83,74.83,74.83,74.83,0.0,66.4359,66.4359,66.4359,66.4359,0.0
2017-06-27 13:00:00,74.83,74.83,74.83,74.83,0.0,66.4359,66.4359,66.4359,66.4359,0.0
2017-06-27 13:05:00,74.73,74.73,74.73,74.73,200.0,66.3471,66.3471,66.3471,66.3471,200.0
2017-06-27 13:10:00,74.73,74.73,74.73,74.73,0.0,66.3471,66.3471,66.3471,66.3471,0.0
2017-06-27 13:15:00,74.75,74.76,74.75,74.75,325.0,66.3649,66.3737,66.3649,66.3649,325.0
2017-06-27 13:20:00,74.75,74.75,74.75,74.75,0.0,66.3649,66.3649,66.3649,66.3649,0.0
2017-06-27 13:25:00,74.75,74.75,74.75,74.75,0.0,66.3649,66.3649,66.3649,66.3649,0.0
2017-06-27 13:30:00,74.71,74.72,74.71,74.71,175.0,66.3293,66.3382,66.3293,66.3293,175.0
2017-06-27 13:35:00,74.61,74.61,74.61,74.61,100.0,66.2406,66.2406,66.2406,66.2406,100.0
2017-06-27 13:40:00,74.61,74.61,74.61,74.61,0.0,66.2406,66.2406,66.2406,66.2406,0.0
2017-06-27 13:45:00,74.52,74.57,74.52,74.57,1805.0,66.1607,66.2051,66.1607,66.2051,1805.0
2017-06-27 13:50:00,74.59,74.6,74.58,74.6,900.0,66.2228,66.2317,66.2139,66.2317,900.0
2017-06-27 13:55:00,74.6,74.6,74.6,74.6,0.0,66.2317,66.2317,66.2317,66.2317,0.0
2017-06-27 14:00:00,74.6,74.6,74.58,74.58,405.0,66.2317,66.2317,66.2139,66.2139,405.0
2017-06-27 14:05:00,74.58,74.58,74.58,74.58,0.0,66.2139,66.2139,66.2139,66.2139,0.0
2017-06-27 14:10:00,74.51,74.51,74.51,74.51,150.0,66.1518,66.1518,66.1518,66.1518,150.0
2017-06-27 14:15:00,74.58,74.59,74.58,74.58,559.0,66.2139,66.2228,66.2139,66.2139,559.0
2017-06-27 14:20:00,74.58,74.59,74.56,74.56,454.0,66.2139,66.2228,66.1962,66.1962,454.0
2017-06-27 14:25:00,74.62,74.67,74.61,74.66,899.0,66.2494,66.2938,66.2406,66.285,899.0
2017-06-27 14:30:00,74.66,74.66,74.66,74.66,0.0,66.285,66.285,66.285,66.285,0.0
2017-06-27 14:35:00,74.66,74.66,74.66,74.66,0.0,66.285,66.285,66.285,66.285,0.0
2017-06-27 14:40:00,74.65,74.65,74.65,74.65,100.0,66.2761,66.2761,66.2761,66.2761,100.0
2017-06-27 14:45:00,74.7,74.7,74.7,74.7,100.0,66.3205,66.3205,66.3205,66.3205,100.0
2017-06-27 14:50:00,74.7,74.7,74.7,74.7,240.0,66.3205,66.3205,66.3205,66.3205,240.0
2017-06-27 14:55:00,74.67,74.67,74.67,74.67,100.0,66.2938,66.2938,66.2938,66.2938,100.0
2017-06-27 15:00:00,74.64,74.66,74.63,74.66,5695.0,66.2672,66.285,66.2583,66.285,5695.0
2017-06-27 15:05:00,74.64,74.64,74.57,74.6,625.0,66.2672,66.2672,66.2051,66.2317,625.0
2017-06-27 15:10:00,74.62,74.63,74.62,74.63,800.0,66.2494,66.2583,66.2494,66.2583,800.0
2017-06-27 15:15:00,74.65,74.65,74.62,74.63,857.0,66.2761,66.2761,66.2494,66.2583,857.0
2017-06-27 15:20:00,74.64,74.64,74.61,74.62,400.0,66.2672,66.2672,66.2406,66.2494,400.0
2017-06-27 15:25:00,74.62,74.62,74.57,74.58,3560.0,66.2494,66.2494,66.2051,66.2139,3560.0
2017-06-27 15:30:00,74.58,74.6,74.55,74.55,1289.0,66.2139,66.2317,66.1873,66.1873,1289.0
2017-06-27 15:35:00,74.54,74.57,74.53,74.57,1068.0,66.1784,66.2051,66.1695,66.2051,1068.0
2017-06-27 15:40:00,74.54,74.55,74.53,74.55,466.0,66.1784,66.1873,66.1695,66.1873,466.0
2017-06-27 15:45:00,74.55,74.56,74.52,74.53,1394.0,66.1873,66.1962,66.1607,66.1695,1394.0
2017-06-27 15:50:00,74.51,74.51,74.43,74.45,2003.0,66.1518,66.1518,66.0808,66.0985,2003.0
2017-06-27 15:55:00,74.44,74.44,74.42,74.42,2007.0,66.0896,66.0896,66.0719,66.0719,2007.0
2017-06-28 09:30:00,74.69,74.81,74.69,74.78,4232.0,66.3116,66.4181,66.3116,66.3915,4232.0
2017-06-28 09:35:00,74.69,74.69,74.69,74.69,2000.0,66.3116,66.3116,66.3116,66.3116,2000.0
2017-06-28 09:40:00,74.69,74.69,74.69,74.69,0.0,66.3116,66.3116,66.3116,66.3116,0.0
2017-06-28 09:45:00,74.69,74.69,74.65,74.66,1354.0,66.3116,66.3116,66.2761,66.285,1354.0
2017-06-28 09:50:00,74.66,74.66,74.66,74.66,0.0,66.285,66.285,66.285,66.285,0.0
2017-06-28 09:55:00,74.62,74.62,74.62,74.62,100.0,66.2494,66.2494,66.2494,66.2494,100.0
2017-06-28 10:00:00,74.68,74.68,74.67,74.68,800.0,66.3027,66.3027,66.2938,66.3027,800.0
2017-06-28 10:05:00,74.68,74.68,74.68,74.68,0.0,66.3027,66.3027,66.3027,66.3027,0.0
2017-06-28 10:10:00,74.8,74.8,74.79,74.79,330.0,66.4092,66.4092,66.4004,66.4004,330.0
2017-06-28 10:15:00,74.8,74.84,74.8,74.84,2461.0,66.4092,66.4448,66.4092,66.4448,2461.0
2017-06-28 10:20:00,74.82,74.85,74.82,74.85,230.0,66.427,66.4536,66.427,66.4536,230.0
2017-06-28 10:25:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-06-28 10:30:00,74.81,74.87,74.78,74.86,1005.0,66.4181,66.4714,66.3915,66.4625,1005.0
2017-06-28 10:35:00,74.84,74.84,74.84,74.84,100.0,66.4448,66.4448,66.4448,66.4448,100.0
2017-06-28 10:40:00,74.89,74.92,74.89,74.91,691.0,66.4892,66.5158,66.4892,66.5069,691.0
2017-06-28 10:45:00,74.92,74.93,74.9,74.9,600.0,66.5158,66.5247,66.498,66.498,600.0
2017-06-28 10:50:00,74.93,74.94,74.93,74.94,600.0,66.5247,66.5335,66.5247,66.5335,600.0
2017-06-28 10:55:00,74.92,74.94,74.91,74.93,3231.0,66.5158,66.5335,66.5069,66.5247,3231.0
2017-06-28 11:00:00,74.95,74.95,74.93,74.94,437.0,66.5424,66.5424,66.5247,66.5335,437.0
2017-06-28 11:05:00,74.92,74.92,74.9,74.91,2413.0,66.5158,66.5158,66.498,66.5069,2413.0
2017-06-28 11:10:00,74.91,74.94,74.91,74.94,1923.0,66.5069,66.5335,66.5069,66.5335,1923.0
2017-06-28 11:15:00,74.92,74.92,74.92,74.92,2703.0,66.5158,66.5158,66.5158,66.5158,2703.0
2017-06-28 11:20:00,74.91,74.92,74.91,74.91,102.0,66.5069,66.5158,66.5069,66.5069,102.0
2017-06-28 11:25:00,74.91,74.91,74.91,74.91,0.0,66.5069,66.5069,66.5069,66.5069,0.0
2017-06-28 11:30:00,74.92,74.92,74.92,74.92,100.0,66.5158,66.5158,66.5158,66.5158,100.0
2017-06-28 11:35:00,74.91,74.91,74.91,74.91,100.0,66.5069,66.5069,66.5069,66.5069,100.0
2017-06-28 11:40:00,74.94,74.95,74.94,74.94,4337.0,66.5335,66.5424,66.5335,66.5335,4337.0
2017-06-28 11:45:00,74.95,74.97,74.94,74.96,1254.0,66.5424,66.5602,66.5335,66.5513,1254.0
2017-06-28 11:50:00,74.98,75.0,74.98,75.0,370.0,66.5691,66.5868,66.5691,66.5868,370.0
2017-06-28 11:55:00,75.02,75.03,75.0,75.01,497.0,66.6046,66.6134,66.5868,66.5957,497.0
2017-06-28 12:00:00,74.98,74.99,74.98,74.99,300.0,66.5691,66.5779,66.5691,66.5779,300.0
2017-06-28 12:05:00,74.99,74.99,74.99,74.99,0.0,66.5779,66.5779,66.5779,66.5779,0.0
2017-06-28 12:10:00,74.98,74.98,74.98,74.98,200.0,66.5691,66.5691,66.5691,66.5691,200.0
2017-06-28 12:15:00,74.99,74.99,74.94,74.96,44247.0,66.5779,66.5779,66.5335,66.5513,44247.0
2017-06-28 12:20:00,74.95,74.95,74.93,74.93,400.0,66.5424,66.5424,66.5247,66.5247,400.0
2017-06-28 12:25:00,74.93,74.93,74.93,74.93,200.0,66.5247,66.5247,66.5247,66.5247,200.0
2017-06-28 12:30:00,74.94,74.95,74.94,74.94,130.0,66.5335,66.5424,66.5335,66.5335,130.0
2017-06-28 12:35:00,74.94,74.94,74.94,74.94,0.0,66.5335,66.5335,66.5335,66.5335,0.0
2017-06-28 12:40:00,74.98,74.99,74.96,74.96,1195.0,66.5691,66.5779,66.5513,66.5513,1195.0
2017-06-28 12:45:00,74.97,74.99,74.97,74.99,300.0,66.5602,66.5779,66.5602,66.5779,300.0
2017-06-28 12:50:00,74.98,74.99,74.96,74.96,357.0,66.5691,66.5779,66.5513,66.5513,357.0
2017-06-28 12:55:00,74.97,74.97,74.97,74.97,100.0,66.5602,66.5602,66.5602,66.5602,100.0
2017-06-28 13:00:00,74.97,74.97,74.97,74.97,200.0,66.5602,66.5602,66.5602,66.5602,200.0
2017-06-28 13:05:00,74.95,74.97,74.95,74.97,400.0,66.5424,66.5602,66.5424,66.5602,400.0
2017-06-28 13:10:00,74.96,74.97,74.95,74.96,933.0,66.5513,66.5602,66.5424,66.5513,933.0
2017-06-28 13:15:00,74.98,74.99,74.97,74.99,2379.0,66.5691,66.5779,66.5602,66.5779,2379.0
2017-06-28 13:20:00,74.99,75.0,74.99,75.0,4010.0,66.5779,66.5868,66.5779,66.5868,4010.0
2017-06-28 13:25:00,75.0,75.01,75.0,75.01,755.0,66.5868,66.5957,66.5868,66.5957,755.0
2017-06-28 13:30:00,75.02,75.02,75.02,75.02,100.0,66.6046,66.6046,66.6046,66.6046,100.0
2017-06-28 13:35:00,74.99,75.03,74.99,75.03,365.0,66.5779,66.6134,66.5779,66.6134,365.0
2017-06-28 13:40:00,75.03,75.03,75.03,75.03,0.0,66.6134,66.6134,66.6134,66.6134,0.0
2017-06-28 13:45:00,75.01,75.01,75.01,75.01,100.0,66.5957,66.5957,66.5957,66.5957,100.0
2017-06-28 13:50:00,75.0,75.01,75.0,75.0,414.0,66.5868,66.5957,66.5868,66.5868,414.0
2017-06-28 13:55:00,75.03,75.03,75.01,75.02,1037.0,66.6134,66.6134,66.5957,66.6046,1037.0
2017-06-28 14:00:00,75.01,75.01,75.01,75.01,100.0,66.5957,66.5957,66.5957,66.5957,100.0
2017-06-28 14:05:00,75.0,75.0,74.99,75.0,852.0,66.5868,66.5868,66.5779,66.5868,852.0
2017-06-28 14:10:00,75.01,75.01,75.0,75.0,400.0,66.5957,66.5957,66.5868,66.5868,400.0
2017-06-28 14:15:00,75.01,75.02,75.0,75.0,637.0,66.5957,66.6046,66.5868,66.5868,637.0
2017-06-28 14:20:00,74.99,75.0,74.99,74.99,130.0,66.5779,66.5868,66.5779,66.5779,130.0
2017-06-28 14:25:00,74.99,74.99,74.97,74.97,200.0,66.5779,66.5779,66.5602,66.5602,200.0
2017-06-28 14:30:00,74.97,74.97,74.97,74.97,0.0,66.5602,66.5602,66.5602,66.5602,0.0
2017-06-28 14:35:00,74.98,74.99,74.96,74.99,1138.0,66.5691,66.5779,66.5513,66.5779,1138.0
2017-06-28 14:40:00,75.0,75.0,74.98,74.98,216.0,66.5868,66.5868,66.5691,66.5691,216.0
2017-06-28 14:45:00,74.98,74.98,74.98,74.98,0.0,66.5691,66.5691,66.5691,66.5691,0.0
2017-06-28 14:50:00,74.98,74.98,74.98,74.98,0.0,66.5691,66.5691,66.5691,66.5691,0.0
2017-06-28 14:55:00,74.99,74.99,74.99,74.99,200.0,66.5779,66.5779,66.5779,66.5779,200.0
2017-06-28 15:00:00,74.99,75.01,74.99,75.01,531.0,66.5779,66.5957,66.5779,66.5957,531.0
2017-06-28 15:05:00,75.03,75.04,75.02,75.02,5927.0,66.6134,66.6223,66.6046,66.6046,5927.0
2017-06-28 15:10:00,75.02,75.02,75.02,75.02,0.0,66.6046,66.6046,66.6046,66.6046,0.0
2017-06-28 15:15:00,75.02,75.02,75.02,75.02,0.0,66.6046,66.6046,66.6046,66.6046,0.0
2017-06-28 15:20:00,75.02,75.02,75.0,75.0,2200.0,66.6046,66.6046,66.5868,66.5868,2200.0
2017-06-28 15:25:00,75.0,75.03,75.0,75.03,571.0,66.5868,66.6134,66.5868,66.6134,571.0
2017-06-28 15:30:00,75.04,75.06,75.02,75.02,1442.0,66.6223,66.6401,66.6046,66.6046,1442.0
2017-06-28 15:35:00,75.02,75.02,75.0,75.0,794.0,66.6046,66.6046,66.5868,66.5868,794.0
2017-06-28 15:40:00,75.0,75.01,75.0,75.0,1184.0,66.5868,66.5957,66.5868,66.5868,1184.0
2017-06-28 15:45:00,74.99,74.99,74.98,74.99,656.0,66.5779,66.5779,66.5691,66.5779,656.0
2017-06-28 15:50:00,75.01,75.01,75.0,75.01,823.0,66.5957,66.5957,66.5868,66.5957,823.0
2017-06-28 15:55:00,75.01,75.01,74.95,74.97,3113.0,66.5957,66.5957,66.5424,66.5602,3113.0
2017-06-29 09:30:00,74.94,74.94,74.94,74.94,478.0,66.5335,66.5335,66.5335,66.5335,478.0
2017-06-29 09:35:00,74.77,74.78,74.77,74.77,246.0,66.3826,66.3915,66.3826,66.3826,246.0
2017-06-29 09:40:00,74.77,74.77,74.65,74.65,200.0,66.3826,66.3826,66.2761,66.2761,200.0
2017-06-29 09:45:00,74.65,74.65,74.65,74.65,0.0,66.2761,66.2761,66.2761,66.2761,0.0
2017-06-29 09:50:00,74.69,74.69,74.68,74.69,270.0,66.3116,66.3116,66.3027,66.3116,270.0
2017-06-29 09:55:00,74.69,74.69,74.69,74.69,0.0,66.3116,66.3116,66.3116,66.3116,0.0
2017-06-29 10:00:00,74.69,74.69,74.69,74.69,0.0,66.3116,66.3116,66.3116,66.3116,0.0
2017-06-29 10:05:00,74.69,74.69,74.69,74.69,0.0,66.3116,66.3116,66.3116,66.3116,0.0
2017-06-29 10:10:00,74.6,74.6,74.51,74.51,513.0,66.2317,66.2317,66.1518,66.1518,513.0
2017-06-29 10:15:00,74.5,74.51,74.5,74.51,200.0,66.1429,66.1518,66.1429,66.1518,200.0
2017-06-29 10:20:00,74.52,74.52,74.51,74.52,100.0,66.1607,66.1607,66.1518,66.1607,100.0
2017-06-29 10:25:00,74.5,74.57,74.47,74.56,1026.0,66.1429,66.2051,66.1163,66.1962,1026.0
2017-06-29 10:30:00,74.53,74.53,74.5,74.5,3300.0,66.1695,66.1695,66.1429,66.1429,3300.0
2017-06-29 10:35:00,74.56,74.57,74.55,74.56,200.0,66.1962,66.2051,66.1873,66.1962,200.0
2017-06-29 10:40:00,74.53,74.54,74.53,74.53,6442.0,66.1695,66.1784,66.1695,66.1695,6442.0
2017-06-29 10:45:00,74.62,74.62,74.62,74.62,200.0,66.2494,66.2494,66.2494,66.2494,200.0
2017-06-29 10:50:00,74.62,74.62,74.62,74.62,0.0,66.2494,66.2494,66.2494,66.2494,0.0
2017-06-29 10:55:00,74.57,74.57,74.53,74.53,200.0,66.2051,66.2051,66.1695,66.1695,200.0
2017-06-29 11:00:00,74.56,74.56,74.55,74.56,150.0,66.1962,66.1962,66.1873,66.1962,150.0
2017-06-29 11:05:00,74.47,74.47,74.47,74.47,1228.0,66.1163,66.1163,66.1163,66.1163,1228.0
2017-06-29 11:10:00,74.39,74.39,74.39,74.39,100.0,66.0452,66.0452,66.0452,66.0452,100.0
2017-06-29 11:15:00,74.43,74.44,74.4,74.4,600.0,66.0808,66.0896,66.0541,66.0541,600.0
2017-06-29 11:20:00,74.39,74.39,74.37,74.39,2881.0,66.0452,66.0452,66.0275,66.0452,2881.0
2017-06-29 11:25:00,74.35,74.35,74.35,74.35,2000.0,66.0097,66.0097,66.0097,66.0097,2000.0
2017-06-29 11:30:00,74.3,74.3,74.25,74.25,3000.0,65.9653,65.9653,65.9209,65.9209,3000.0
2017-06-29 11:35:00,74.25,74.25,74.25,74.25,0.0,65.9209,65.9209,65.9209,65.9209,0.0
2017-06-29 11:40:00,74.25,74.25,74.25,74.25,0.0,65.9209,65.9209,65.9209,65.9209,0.0
2017-06-29 11:45:00,74.34,74.35,74.34,74.34,341.0,66.0009,66.0097,66.0009,66.0009,341.0
2017-06-29 11:50:00,74.34,74.34,74.34,74.34,0.0,66.0009,66.0009,66.0009,66.0009,0.0
2017-06-29 11:55:00,74.3,74.3,74.28,74.29,3248.0,65.9653,65.9653,65.9476,65.9565,3248.0
2017-06-29 12:00:00,74.17,74.17,74.16,74.17,106.0,65.8499,65.8499,65.841,65.8499,106.0
2017-06-29 12:05:00,74.29,74.29,74.27,74.27,800.0,65.9565,65.9565,65.9387,65.9387,800.0
2017-06-29 12:10:00,74.31,74.32,74.29,74.31,1508.0,65.9742,65.9831,65.9565,65.9742,1508.0
2017-06-29 12:15:00,74.25,74.25,74.25,74.25,316.0,65.9209,65.9209,65.9209,65.9209,316.0
2017-06-29 12:20:00,74.25,74.26,74.25,74.25,130.0,65.9209,65.9298,65.9209,65.9209,130.0
2017-06-29 12:25:00,74.25,74.25,74.25,74.25,0.0,65.9209,65.9209,65.9209,65.9209,0.0
2017-06-29 12:30:00,74.26,74.26,74.22,74.22,295.0,65.9298,65.9298,65.8943,65.8943,295.0
2017-06-29 12:35:00,74.19,74.22,74.19,74.21,486.0,65.8677,65.8943,65.8677,65.8854,486.0
2017-06-29 12:40:00,74.2,74.22,74.2,74.22,6450.0,65.8766,65.8943,65.8766,65.8943,6450.0
2017-06-29 12:45:00,74.18,74.21,74.17,74.17,800.0,65.8588,65.8854,65.8499,65.8499,800.0
2017-06-29 12:50:00,74.16,74.18,74.15,74.18,411.0,65.841,65.8588,65.8322,65.8588,411.0
2017-06-29 12:55:00,74.15,74.15,74.1,74.1,2100.0,65.8322,65.8322,65.7878,65.7878,2100.0
2017-06-29 13:00:00,74.1,74.1,74.1,74.1,0.0,65.7878,65.7878,65.7878,65.7878,0.0
2017-06-29 13:05:00,74.05,74.05,74.04,74.05,100.0,65.7434,65.7434,65.7345,65.7434,100.0
2017-06-29 13:10:00,74.0,74.0,74.0,74.0,775.0,65.699,65.699,65.699,65.699,775.0
2017-06-29 13:15:00,73.97,73.98,73.97,73.97,702.0,65.6724,65.6812,65.6724,65.6724,702.0
2017-06-29 13:20:00,73.97,73.97,73.97,73.97,0.0,65.6724,65.6724,65.6724,65.6724,0.0
2017-06-29 13:25:00,73.88,73.88,73.79,73.79,420.0,65.5925,65.5925,65.5125,65.5125,420.0
2017-06-29 13:30:00,73.89,74.0,73.88,74.0,280.0,65.6013,65.699,65.5925,65.699,280.0
2017-06-29 13:35:00,73.97,73.97,73.97,73.97,200.0,65.6724,65.6724,65.6724,65.6724,200.0
2017-06-29 13:40:00,73.97,73.97,73.97,73.97,0.0,65.6724,65.6724,65.6724,65.6724,0.0
2017-06-29 13:45:00,73.99,74.0,73.99,73.99,500.0,65.6901,65.699,65.6901,65.6901,500.0
2017-06-29 13:50:00,73.98,73.99,73.98,73.98,100.0,65.6812,65.6901,65.6812,65.6812,100.0
2017-06-29 13:55:00,74.0,74.04,73.99,74.04,916.0,65.699,65.7345,65.6901,65.7345,916.0
2017-06-29 14:00:00,73.99,74.0,73.99,73.99,1595.0,65.6901,65.699,65.6901,65.6901,1595.0
2017-06-29 14:05:00,73.99,73.99,73.99,73.99,0.0,65.6901,65.6901,65.6901,65.6901,0.0
2017-06-29 14:10:00,74.02,74.05,74.01,74.05,3123.0,65.7167,65.7434,65.7079,65.7434,3123.0
2017-06-29 14:15:00,74.09,74.09,74.09,74.09,100.0,65.7789,65.7789,65.7789,65.7789,100.0
2017-06-29 14:20:00,74.06,74.07,74.05,74.05,19302.0,65.7523,65.7611,65.7434,65.7434,19302.0
2017-06-29 14:25:00,74.13,74.13,74.13,74.13,100.0,65.8144,65.8144,65.8144,65.8144,100.0
2017-06-29 14:30:00,74.14,74.15,74.13,74.14,907.0,65.8233,65.8322,65.8144,65.8233,907.0
2017-06-29 14:35:00,74.12,74.12,74.09,74.09,3101.0,65.8055,65.8055,65.7789,65.7789,3101.0
2017-06-29 14:40:00,74.09,74.09,74.09,74.09,0.0,65.7789,65.7789,65.7789,65.7789,0.0
2017-06-29 14:45:00,74.13,74.13,74.1,74.11,2372.0,65.8144,65.8144,65.7878,65.7967,2372.0
2017-06-29 14:50:00,74.08,74.12,74.08,74.11,1312.0,65.77,65.8055,65.77,65.7967,1312.0
2017-06-29 14:55:00,74.12,74.14,74.12,74.14,200.0,65.8055,65.8233,65.8055,65.8233,200.0
2017-06-29 15:00:00,74.14,74.14,74.14,74.14,0.0,65.8233,65.8233,65.8233,65.8233,0.0
2017-06-29 15:05:00,74.23,74.23,74.22,74.23,378.0,65.9032,65.9032,65.8943,65.9032,378.0
2017-06-29 15:10:00,74.17,74.17,74.17,74.17,200.0,65.8499,65.8499,65.8499,65.8499,200.0
2017-06-29 15:15:00,74.19,74.27,74.19,74.27,991.0,65.8677,65.9387,65.8677,65.9387,991.0
2017-06-29 15:20:00,74.27,74.27,74.24,74.24,475.0,65.9387,65.9387,65.9121,65.9121,475.0
2017-06-29 15:25:00,74.19,74.19,74.14,74.18,620.0,65.8677,65.8677,65.8233,65.8588,620.0
2017-06-29 15:30:00,74.18,74.23,74.18,74.23,475.0,65.8588,65.9032,65.8588,65.9032,475.0
2017-06-29 15:35:00,74.28,74.29,74.26,74.28,1385.0,65.9476,65.9565,65.9298,65.9476,1385.0
2017-06-29 15:40:00,74.23,74.25,74.21,74.21,525.0,65.9032,65.9209,65.8854,65.8854,525.0
2017-06-29 15:45:00,74.2,74.21,74.17,74.17,623.0,65.8766,65.8854,65.8499,65.8499,623.0
2017-06-29 15:50:00,74.2,74.21,74.2,74.2,300.0,65.8766,65.8854,65.8766,65.8766,300.0
2017-06-29 15:55:00,74.18,74.2,74.15,74.16,1877.0,65.8588,65.8766,65.8322,65.841,1877.0
2017-06-30 09:30:00,74.48,74.57,74.48,74.57,3666.0,66.1251,66.2051,66.1251,66.2051,3666.0
2017-06-30 09:35:00,74.47,74.47,74.47,74.47,521.0,66.1163,66.1163,66.1163,66.1163,521.0
2017-06-30 09:40:00,74.55,74.55,74.54,74.55,270.0,66.1873,66.1873,66.1784,66.1873,270.0
2017-06-30 09:45:00,74.55,74.59,74.54,74.58,1181.0,66.1873,66.2228,66.1784,66.2139,1181.0
2017-06-30 09:50:00,74.58,74.58,74.58,74.58,0.0,66.2139,66.2139,66.2139,66.2139,0.0
2017-06-30 09:55:00,74.51,74.51,74.51,74.51,300.0,66.1518,66.1518,66.1518,66.1518,300.0
2017-06-30 10:00:00,74.5,74.5,74.47,74.47,512.0,66.1429,66.1429,66.1163,66.1163,512.0
2017-06-30 10:05:00,74.41,74.45,74.41,74.43,800.0,66.063,66.0985,66.063,66.0808,800.0
2017-06-30 10:10:00,74.38,74.39,74.36,74.36,338.0,66.0364,66.0452,66.0186,66.0186,338.0
2017-06-30 10:15:00,74.35,74.37,74.34,74.37,1015.0,66.0097,66.0275,66.0009,66.0275,1015.0
2017-06-30 10:20:00,74.45,74.45,74.45,74.45,100.0,66.0985,66.0985,66.0985,66.0985,100.0
2017-06-30 10:25:00,74.45,74.45,74.44,74.44,200.0,66.0985,66.0985,66.0896,66.0896,200.0
2017-06-30 10:30:00,74.46,74.47,74.45,74.47,900.0,66.1074,66.1163,66.0985,66.1163,900.0
2017-06-30 10:35:00,74.44,74.44,74.42,74.42,300.0,66.0896,66.0896,66.0719,66.0719,300.0
2017-06-30 10:40:00,74.4,74.41,74.4,74.41,475.0,66.0541,66.063,66.0541,66.063,475.0
2017-06-30 10:45:00,74.43,74.43,74.37,74.37,782.0,66.0808,66.0808,66.0275,66.0275,782.0
2017-06-30 10:50:00,74.38,74.4,74.37,74.4,1100.0,66.0364,66.0541,66.0275,66.0541,1100.0
2017-06-30 10:55:00,74.4,74.42,74.4,74.41,2140.0,66.0541,66.0719,66.0541,66.063,2140.0
2017-06-30 11:00:00,74.44,74.45,74.43,74.44,700.0,66.0896,66.0985,66.0808,66.0896,700.0
2017-06-30 11:05:00,74.42,74.44,74.42,74.43,3529.0,66.0719,66.0896,66.0719,66.0808,3529.0
2017-06-30 11:10:00,74.43,74.46,74.42,74.43,900.0,66.0808,66.1074,66.0719,66.0808,900.0
2017-06-30 11:15:00,74.43,74.43,74.43,74.43,0.0,66.0808,66.0808,66.0808,66.0808,0.0
2017-06-30 11:20:00,74.39,74.4,74.39,74.39,1024.0,66.0452,66.0541,66.0452,66.0452,1024.0
2017-06-30 11:25:00,74.37,74.37,74.32,74.33,864.0,66.0275,66.0275,65.9831,65.992,864.0
2017-06-30 11:30:00,74.32,74.34,74.3,74.34,1675.0,65.9831,66.0009,65.9653,66.0009,1675.0
2017-06-30 11:35:00,74.37,74.37,74.36,74.36,300.0,66.0275,66.0275,66.0186,66.0186,300.0
2017-06-30 11:40:00,74.36,74.38,74.36,74.38,1080.0,66.0186,66.0364,66.0186,66.0364,1080.0
2017-06-30 11:45:00,74.38,74.41,74.38,74.41,804.0,66.0364,66.063,66.0364,66.063,804.0
2017-06-30 11:50:00,74.41,74.44,74.41,74.44,769.0,66.063,66.0896,66.063,66.0896,769.0
2017-06-30 11:55:00,74.47,74.47,74.47,74.47,200.0,66.1163,66.1163,66.1163,66.1163,200.0
2017-06-30 12:00:00,74.45,74.45,74.44,74.45,601.0,66.0985,66.0985,66.0896,66.0985,601.0
2017-06-30 12:05:00,74.46,74.48,74.45,74.45,529.0,66.1074,66.1251,66.0985,66.0985,529.0
2017-06-30 12:10:00,74.46,74.48,74.46,74.48,248.0,66.1074,66.1251,66.1074,66.1251,248.0
2017-06-30 12:15:00,74.46,74.46,74.45,74.45,335.0,66.1074,66.1074,66.0985,66.0985,335.0
2017-06-30 12:20:00,74.45,74.45,74.44,74.44,359.0,66.0985,66.0985,66.0896,66.0896,359.0
2017-06-30 12:25:00,74.46,74.47,74.44,74.44,650.0,66.1074,66.1163,66.0896,66.0896,650.0
2017-06-30 12:30:00,74.44,74.46,74.44,74.46,6455.0,66.0896,66.1074,66.0896,66.1074,6455.0
2017-06-30 12:35:00,74.47,74.47,74.45,74.45,500.0,66.1163,66.1163,66.0985,66.0985,500.0
2017-06-30 12:40:00,74.44,74.46,74.44,74.45,885.0,66.0896,66.1074,66.0896,66.0985,885.0
2017-06-30 12:45:00,74.44,74.46,74.4,74.4,756.0,66.0896,66.1074,66.0541,66.0541,756.0
2017-06-30 12:50:00,74.4,74.42,74.4,74.42,1000.0,66.0541,66.0719,66.0541,66.0719,1000.0
2017-06-30 12:55:00,74.42,74.43,74.42,74.42,753.0,66.0719,66.0808,66.0719,66.0719,753.0
2017-06-30 13:00:00,74.44,74.46,74.44,74.46,770.0,66.0896,66.1074,66.0896,66.1074,770.0
2017-06-30 13:05:00,74.47,74.47,74.46,74.47,479.0,66.1163,66.1163,66.1074,66.1163,479.0
2017-06-30 13:10:00,74.47,74.47,74.47,74.47,0.0,66.1163,66.1163,66.1163,66.1163,0.0
2017-06-30 13:15:00,74.47,74.48,74.47,74.47,600.0,66.1163,66.1251,66.1163,66.1163,600.0
2017-06-30 13:20:00,74.47,74.49,74.47,74.49,200.0,66.1163,66.134,66.1163,66.134,200.0
2017-06-30 13:25:00,74.46,74.48,74.46,74.48,2570.0,66.1074,66.1251,66.1074,66.1251,2570.0
2017-06-30 13:30:00,74.49,74.49,74.47,74.47,400.0,66.134,66.134,66.1163,66.1163,400.0
2017-06-30 13:35:00,74.48,74.49,74.48,74.49,1159.0,66.1251,66.134,66.1251,66.134,1159.0
2017-06-30 13:40:00,74.5,74.5,74.49,74.5,359.0,66.1429,66.1429,66.134,66.1429,359.0
2017-06-30 13:45:00,74.5,74.5,74.49,74.5,452.0,66.1429,66.1429,66.134,66.1429,452.0
2017-06-30 13:50:00,74.52,74.52,74.5,74.51,300.0,66.1607,66.1607,66.1429,66.1518,300.0
2017-06-30 13:55:00,74.5,74.51,74.5,74.51,800.0,66.1429,66.1518,66.1429,66.1518,800.0
2017-06-30 14:00:00,74.5,74.5,74.49,74.5,1180.0,66.1429,66.1429,66.134,66.1429,1180.0
2017-06-30 14:05:00,74.51,74.54,74.51,74.54,535.0,66.1518,66.1784,66.1518,66.1784,535.0
2017-06-30 14:10:00,74.54,74.54,74.53,74.54,1394.0,66.1784,66.1784,66.1695,66.1784,1394.0
2017-06-30 14:15:00,74.56,74.56,74.54,74.55,1296.0,66.1962,66.1962,66.1784,66.1873,1296.0
2017-06-30 14:20:00,74.57,74.59,74.57,74.59,5820.0,66.2051,66.2228,66.2051,66.2228,5820.0
2017-06-30 14:25:00,74.59,74.61,74.59,74.59,800.0,66.2228,66.2406,66.2228,66.2228,800.0
2017-06-30 14:30:00,74.59,74.6,74.59,74.59,2555.0,66.2228,66.2317,66.2228,66.2228,2555.0
2017-06-30 14:35:00,74.6,74.6,74.59,74.59,732.0,66.2317,66.2317,66.2228,66.2228,732.0
2017-06-30 14:40:00,74.58,74.58,74.56,74.57,1000.0,66.2139,66.2139,66.1962,66.2051,1000.0
2017-06-30 14:45:00,74.58,74.61,74.58,74.61,1469.0,66.2139,66.2406,66.2139,66.2406,1469.0
2017-06-30 14:50:00,74.61,74.62,74.61,74.62,200.0,66.2406,66.2494,66.2406,66.2494,200.0
2017-06-30 14:55:00,74.61,74.62,74.61,74.61,1102.0,66.2406,66.2494,66.2406,66.2406,1102.0
2017-06-30 15:00:00,74.61,74.61,74.6,74.6,500.0,66.2406,66.2406,66.2317,66.2317,500.0
2017-06-30 15:05:00,74.59,74.61,74.59,74.6,803.0,66.2228,66.2406,66.2228,66.2317,803.0
2017-06-30 15:10:00,74.59,74.59,74.55,74.55,400.0,66.2228,66.2228,66.1873,66.1873,400.0
2017-06-30 15:15:00,74.55,74.57,74.55,74.57,1617.0,66.1873,66.2051,66.1873,66.2051,1617.0
2017-06-30 15:20:00,74.56,74.59,74.56,74.59,1879.0,66.1962,66.2228,66.1962,66.2228,1879.0
2017-06-30 15:25:00,74.61,74.61,74.6,74.61,297.0,66.2406,66.2406,66.2317,66.2406,297.0
2017-06-30 15:30:00,74.62,74.62,74.56,74.57,1940.0,66.2494,66.2494,66.1962,66.2051,1940.0
2017-06-30 15:35:00,74.57,74.58,74.57,74.57,1165.0,66.2051,66.2139,66.2051,66.2051,1165.0
2017-06-30 15:40:00,74.57,74.58,74.57,74.58,1200.0,66.2051,66.2139,66.2051,66.2139,1200.0
2017-06-30 15:45:00,74.62,74.68,74.62,74.68,1500.0,66.2494,66.3027,66.2494,66.3027,1500.0
2017-06-30 15:50:00,74.65,74.65,74.6,74.6,1727.0,66.2761,66.2761,66.2317,66.2317,1727.0
2017-06-30 15:55:00,74.57,74.57,74.39,74.39,9807.0,66.2051,66.2051,66.0452,66.0452,9807.0
2017-07-03 09:30:00,74.72,74.82,74.72,74.82,3648.0,66.3382,66.427,66.3382,66.427,3648.0
2017-07-03 09:35:00,74.79,74.79,74.76,74.76,542.0,66.4004,66.4004,66.3737,66.3737,542.0
2017-07-03 09:40:00,74.76,74.76,74.76,74.76,0.0,66.3737,66.3737,66.3737,66.3737,0.0
2017-07-03 09:45:00,74.83,74.86,74.83,74.86,337.0,66.4359,66.4625,66.4359,66.4625,337.0
2017-07-03 09:50:00,74.84,74.85,74.84,74.84,1600.0,66.4448,66.4536,66.4448,66.4448,1600.0
2017-07-03 09:55:00,74.89,74.89,74.88,74.88,1028.0,66.4892,66.4892,66.4803,66.4803,1028.0
2017-07-03 10:00:00,74.87,74.88,74.86,74.86,3063.0,66.4714,66.4803,66.4625,66.4625,3063.0
2017-07-03 10:05:00,74.86,74.86,74.86,74.86,0.0,66.4625,66.4625,66.4625,66.4625,0.0
2017-07-03 10:10:00,74.87,74.87,74.87,74.87,490.0,66.4714,66.4714,66.4714,66.4714,490.0
2017-07-03 10:15:00,74.88,74.88,74.88,74.88,161.0,66.4803,66.4803,66.4803,66.4803,161.0
2017-07-03 10:20:00,74.88,74.88,74.88,74.88,0.0,66.4803,66.4803,66.4803,66.4803,0.0
2017-07-03 10:25:00,74.79,74.81,74.78,74.78,353.0,66.4004,66.4181,66.3915,66.3915,353.0
2017-07-03 10:30:00,74.79,74.8,74.78,74.8,457.0,66.4004,66.4092,66.3915,66.4092,457.0
2017-07-03 10:35:00,74.78,74.79,74.78,74.78,1126.0,66.3915,66.4004,66.3915,66.3915,1126.0
2017-07-03 10:40:00,74.81,74.84,74.8,74.84,2597.0,66.4181,66.4448,66.4092,66.4448,2597.0
2017-07-03 10:45:00,74.81,74.85,74.81,74.84,1863.0,66.4181,66.4536,66.4181,66.4448,1863.0
2017-07-03 10:50:00,74.86,74.86,74.82,74.82,8600.0,66.4625,66.4625,66.427,66.427,8600.0
2017-07-03 10:55:00,74.82,74.85,74.81,74.81,11847.0,66.427,66.4536,66.4181,66.4181,11847.0
2017-07-03 11:00:00,74.81,74.84,74.81,74.83,11100.0,66.4181,66.4448,66.4181,66.4359,11100.0
2017-07-03 11:05:00,74.84,74.86,74.81,74.83,11050.0,66.4448,66.4625,66.4181,66.4359,11050.0
2017-07-03 11:10:00,74.83,74.85,74.82,74.85,10500.0,66.4359,66.4536,66.427,66.4536,10500.0
2017-07-03 11:15:00,74.84,74.86,74.81,74.81,18015.0,66.4448,66.4625,66.4181,66.4181,18015.0
2017-07-03 11:20:00,74.8,74.82,74.78,74.81,11507.0,66.4092,66.427,66.3915,66.4181,11507.0
2017-07-03 11:25:00,74.83,74.83,74.82,74.83,406.0,66.4359,66.4359,66.427,66.4359,406.0
2017-07-03 11:30:00,74.83,74.84,74.83,74.84,707.0,66.4359,66.4448,66.4359,66.4448,707.0
2017-07-03 11:35:00,74.85,74.85,74.85,74.85,300.0,66.4536,66.4536,66.4536,66.4536,300.0
2017-07-03 11:40:00,74.82,74.83,74.82,74.82,758.0,66.427,66.4359,66.427,66.427,758.0
2017-07-03 11:45:00,74.82,74.82,74.82,74.82,267.0,66.427,66.427,66.427,66.427,267.0
2017-07-03 11:50:00,74.84,74.85,74.82,74.85,2092.0,66.4448,66.4536,66.427,66.4536,2092.0
2017-07-03 11:55:00,74.84,74.84,74.84,74.84,300.0,66.4448,66.4448,66.4448,66.4448,300.0
2017-07-03 12:00:00,74.82,74.82,74.79,74.79,742.0,66.427,66.427,66.4004,66.4004,742.0
2017-07-03 12:05:00,74.78,74.78,74.71,74.71,1593.0,66.3915,66.3915,66.3293,66.3293,1593.0
2017-07-03 12:10:00,74.72,74.72,74.68,74.69,544.0,66.3382,66.3382,66.3027,66.3116,544.0
2017-07-03 12:15:00,74.67,74.67,74.67,74.67,100.0,66.2938,66.2938,66.2938,66.2938,100.0
2017-07-03 12:20:00,74.69,74.69,74.69,74.69,200.0,66.3116,66.3116,66.3116,66.3116,200.0
2017-07-03 12:25:00,74.72,74.73,74.7,74.73,639.0,66.3382,66.3471,66.3205,66.3471,639.0
2017-07-03 12:30:00,74.71,74.71,74.71,74.71,100.0,66.3293,66.3293,66.3293,66.3293,100.0
2017-07-03 12:35:00,74.71,74.72,74.71,74.72,360.0,66.3293,66.3382,66.3293,66.3382,360.0
2017-07-03 12:40:00,74.72,74.72,74.71,74.72,100.0,66.3382,66.3382,66.3293,66.3382,100.0
2017-07-03 12:45:00,74.72,74.72,74.72,74.72,0.0,66.3382,66.3382,66.3382,66.3382,0.0
2017-07-03 12:50:00,74.72,74.72,74.72,74.72,0.0,66.3382,66.3382,66.3382,66.3382,0.0
2017-07-03 12:55:00,74.76,74.76,74.68,74.68,1612.0,66.3737,66.3737,66.3027,66.3027,1612.0
2017-07-05 09:30:00,74.71,74.71,74.61,74.62,5518.0,66.3293,66.3293,66.2406,66.2494,5518.0
2017-07-05 09:35:00,74.67,74.69,74.66,74.67,310.0,66.2938,66.3116,66.285,66.2938,310.0
2017-07-05 09:40:00,74.64,74.64,74.56,74.59,2028.0,66.2672,66.2672,66.1962,66.2228,2028.0
2017-07-05 09:45:00,74.53,74.54,74.53,74.53,1749.0,66.1695,66.1784,66.1695,66.1695,1749.0
2017-07-05 09:50:00,74.54,74.54,74.53,74.54,133.0,66.1784,66.1784,66.1695,66.1784,133.0
2017-07-05 09:55:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-07-05 10:00:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-07-05 10:05:00,74.44,74.44,74.43,74.44,1000.0,66.0896,66.0896,66.0808,66.0896,1000.0
2017-07-05 10:10:00,74.44,74.44,74.44,74.44,0.0,66.0896,66.0896,66.0896,66.0896,0.0
2017-07-05 10:15:00,74.43,74.43,74.4,74.41,467.0,66.0808,66.0808,66.0541,66.063,467.0
2017-07-05 10:20:00,74.43,74.43,74.43,74.43,100.0,66.0808,66.0808,66.0808,66.0808,100.0
2017-07-05 10:25:00,74.43,74.43,74.42,74.43,306.0,66.0808,66.0808,66.0719,66.0808,306.0
2017-07-05 10:30:00,74.43,74.43,74.42,74.42,300.0,66.0808,66.0808,66.0719,66.0719,300.0
2017-07-05 10:35:00,74.42,74.42,74.42,74.42,0.0,66.0719,66.0719,66.0719,66.0719,0.0
2017-07-05 10:40:00,74.5,74.55,74.49,74.55,407.0,66.1429,66.1873,66.134,66.1873,407.0
2017-07-05 10:45:00,74.56,74.56,74.53,74.53,464.0,66.1962,66.1962,66.1695,66.1695,464.0
2017-07-05 10:50:00,74.53,74.53,74.53,74.53,500.0,66.1695,66.1695,66.1695,66.1695,500.0
2017-07-05 10:55:00,74.56,74.56,74.52,74.52,400.0,66.1962,66.1962,66.1607,66.1607,400.0
2017-07-05 11:00:00,74.52,74.52,74.52,74.52,0.0,66.1607,66.1607,66.1607,66.1607,0.0
2017-07-05 11:05:00,74.51,74.55,74.51,74.55,1466.0,66.1518,66.1873,66.1518,66.1873,1466.0
2017-07-05 11:10:00,74.55,74.55,74.55,74.55,0.0,66.1873,66.1873,66.1873,66.1873,0.0
2017-07-05 11:15:00,74.58,74.58,74.56,74.57,297.0,66.2139,66.2139,66.1962,66.2051,297.0
2017-07-05 11:20:00,74.56,74.56,74.55,74.55,1059.0,66.1962,66.1962,66.1873,66.1873,1059.0
2017-07-05 11:25:00,74.56,74.58,74.55,74.56,900.0,66.1962,66.2139,66.1873,66.1962,900.0
2017-07-05 11:30:00,74.56,74.56,74.56,74.56,0.0,66.1962,66.1962,66.1962,66.1962,0.0
2017-07-05 11:35:00,74.56,74.56,74.56,74.56,0.0,66.1962,66.1962,66.1962,66.1962,0.0
2017-07-05 11:40:00,74.56,74.56,74.56,74.56,0.0,66.1962,66.1962,66.1962,66.1962,0.0
2017-07-05 11:45:00,74.56,74.56,74.56,74.56,0.0,66.1962,66.1962,66.1962,66.1962,0.0
2017-07-05 11:50:00,74.53,74.54,74.53,74.53,273.0,66.1695,66.1784,66.1695,66.1695,273.0
2017-07-05 11:55:00,74.52,74.53,74.51,74.52,621.0,66.1607,66.1695,66.1518,66.1607,621.0
2017-07-05 12:00:00,74.54,74.54,74.54,74.54,1710.0,66.1784,66.1784,66.1784,66.1784,1710.0
2017-07-05 12:05:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-07-05 12:10:00,74.49,74.49,74.48,74.49,100.0,66.134,66.134,66.1251,66.134,100.0
2017-07-05 12:15:00,74.52,74.53,74.52,74.52,169.0,66.1607,66.1695,66.1607,66.1607,169.0
2017-07-05 12:20:00,74.53,74.53,74.53,74.53,100.0,66.1695,66.1695,66.1695,66.1695,100.0
2017-07-05 12:25:00,74.52,74.55,74.52,74.54,1092.0,66.1607,66.1873,66.1607,66.1784,1092.0
2017-07-05 12:30:00,74.56,74.56,74.55,74.56,533.0,66.1962,66.1962,66.1873,66.1962,533.0
2017-07-05 12:35:00,74.58,74.58,74.55,74.55,625.0,66.2139,66.2139,66.1873,66.1873,625.0
2017-07-05 12:40:00,74.59,74.59,74.59,74.59,177.0,66.2228,66.2228,66.2228,66.2228,177.0
2017-07-05 12:45:00,74.56,74.59,74.55,74.57,1097.0,66.1962,66.2228,66.1873,66.2051,1097.0
2017-07-05 12:50:00,74.57,74.58,74.57,74.57,254.0,66.2051,66.2139,66.2051,66.2051,254.0
2017-07-05 12:55:00,74.55,74.57,74.55,74.57,646.0,66.1873,66.2051,66.1873,66.2051,646.0
2017-07-05 13:00:00,74.59,74.59,74.59,74.59,184.0,66.2228,66.2228,66.2228,66.2228,184.0
2017-07-05 13:05:00,74.57,74.58,74.57,74.57,300.0,66.2051,66.2139,66.2051,66.2051,300.0
2017-07-05 13:10:00,74.57,74.57,74.57,74.57,1020.0,66.2051,66.2051,66.2051,66.2051,1020.0
2017-07-05 13:15:00,74.58,74.58,74.58,74.58,300.0,66.2139,66.2139,66.2139,66.2139,300.0
2017-07-05 13:20:00,74.59,74.61,74.59,74.61,858.0,66.2228,66.2406,66.2228,66.2406,858.0
2017-07-05 13:25:00,74.61,74.61,74.61,74.61,0.0,66.2406,66.2406,66.2406,66.2406,0.0
2017-07-05 13:30:00,74.6,74.61,74.58,74.6,1828.0,66.2317,66.2406,66.2139,66.2317,1828.0
2017-07-05 13:35:00,74.59,74.61,74.59,74.61,415.0,66.2228,66.2406,66.2228,66.2406,415.0
2017-07-05 13:40:00,74.59,74.59,74.59,74.59,200.0,66.2228,66.2228,66.2228,66.2228,200.0
2017-07-05 13:45:00,74.59,74.59,74.59,74.59,0.0,66.2228,66.2228,66.2228,66.2228,0.0
2017-07-05 13:50:00,74.57,74.57,74.56,74.56,612.0,66.2051,66.2051,66.1962,66.1962,612.0
2017-07-05 13:55:00,74.56,74.56,74.56,74.56,400.0,66.1962,66.1962,66.1962,66.1962,400.0
2017-07-05 14:00:00,74.57,74.58,74.57,74.58,1900.0,66.2051,66.2139,66.2051,66.2139,1900.0
2017-07-05 14:05:00,74.57,74.57,74.49,74.49,894.0,66.2051,66.2051,66.134,66.134,894.0
2017-07-05 14:10:00,74.54,74.55,74.54,74.54,180.0,66.1784,66.1873,66.1784,66.1784,180.0
2017-07-05 14:15:00,74.58,74.58,74.54,74.55,1857.0,66.2139,66.2139,66.1784,66.1873,1857.0
2017-07-05 14:20:00,74.56,74.6,74.55,74.6,2233.0,66.1962,66.2317,66.1873,66.2317,2233.0
2017-07-05 14:25:00,74.6,74.6,74.6,74.6,0.0,66.2317,66.2317,66.2317,66.2317,0.0
2017-07-05 14:30:00,74.63,74.63,74.63,74.63,100.0,66.2583,66.2583,66.2583,66.2583,100.0
2017-07-05 14:35:00,74.6,74.64,74.6,74.64,2398.0,66.2317,66.2672,66.2317,66.2672,2398.0
2017-07-05 14:40:00,74.64,74.64,74.6,74.61,300.0,66.2672,66.2672,66.2317,66.2406,300.0
2017-07-05 14:45:00,74.59,74.59,74.56,74.56,850.0,66.2228,66.2228,66.1962,66.1962,850.0
2017-07-05 14:50:00,74.58,74.58,74.57,74.58,200.0,66.2139,66.2139,66.2051,66.2139,200.0
2017-07-05 14:55:00,74.56,74.57,74.56,74.56,20486.0,66.1962,66.2051,66.1962,66.1962,20486.0
2017-07-05 15:00:00,74.55,74.55,74.49,74.5,211.0,66.1873,66.1873,66.134,66.1429,211.0
2017-07-05 15:05:00,74.52,74.52,74.5,74.51,379.0,66.1607,66.1607,66.1429,66.1518,379.0
2017-07-05 15:10:00,74.51,74.51,74.51,74.51,0.0,66.1518,66.1518,66.1518,66.1518,0.0
2017-07-05 15:15:00,74.51,74.51,74.51,74.51,0.0,66.1518,66.1518,66.1518,66.1518,0.0
2017-07-05 15:20:00,74.58,74.58,74.58,74.58,100.0,66.2139,66.2139,66.2139,66.2139,100.0
2017-07-05 15:25:00,74.55,74.56,74.55,74.55,1065.0,66.1873,66.1962,66.1873,66.1873,1065.0
2017-07-05 15:30:00,74.6,74.6,74.6,74.6,100.0,66.2317,66.2317,66.2317,66.2317,100.0
2017-07-05 15:35:00,74.61,74.61,74.59,74.6,310.0,66.2406,66.2406,66.2228,66.2317,310.0
2017-07-05 15:40:00,74.61,74.63,74.61,74.61,46526.0,66.2406,66.2583,66.2406,66.2406,46526.0
2017-07-05 15:45:00,74.61,74.62,74.61,74.62,265.0,66.2406,66.2494,66.2406,66.2494,265.0
2017-07-05 15:50:00,74.62,74.62,74.57,74.57,1463.0,66.2494,66.2494,66.2051,66.2051,1463.0
2017-07-05 15:55:00,74.6,74.62,74.58,74.58,1691.0,66.2317,66.2494,66.2139,66.2139,1691.0
2017-07-06 09:30:00,74.37,74.49,74.37,74.49,1836.0,66.0275,66.134,66.0275,66.134,1836.0
2017-07-06 09:35:00,74.36,74.36,74.33,74.34,500.0,66.0186,66.0186,65.992,66.0009,500.0
2017-07-06 09:40:00,74.34,74.34,74.34,74.34,0.0,66.0009,66.0009,66.0009,66.0009,0.0
2017-07-06 09:45:00,74.34,74.34,74.34,74.34,0.0,66.0009,66.0009,66.0009,66.0009,0.0
2017-07-06 09:50:00,74.17,74.18,74.17,74.18,200.0,65.8499,65.8588,65.8499,65.8588,200.0
2017-07-06 09:55:00,74.23,74.23,74.2,74.2,276.0,65.9032,65.9032,65.8766,65.8766,276.0
2017-07-06 10:00:00,74.2,74.2,74.2,74.2,100.0,65.8766,65.8766,65.8766,65.8766,100.0
2017-07-06 10:05:00,74.2,74.2,74.2,74.2,0.0,65.8766,65.8766,65.8766,65.8766,0.0
2017-07-06 10:10:00,74.2,74.2,74.2,74.2,0.0,65.8766,65.8766,65.8766,65.8766,0.0
2017-07-06 10:15:00,74.2,74.2,74.2,74.2,0.0,65.8766,65.8766,65.8766,65.8766,0.0
2017-07-06 10:20:00,74.15,74.15,74.13,74.13,550.0,65.8322,65.8322,65.8144,65.8144,550.0
2017-07-06 10:25:00,74.13,74.14,74.11,74.11,285.0,65.8144,65.8233,65.7967,65.7967,285.0
2017-07-06 10:30:00,74.12,74.13,74.09,74.1,843.0,65.8055,65.8144,65.7789,65.7878,843.0
2017-07-06 10:35:00,74.12,74.14,74.11,74.13,3169.0,65.8055,65.8233,65.7967,65.8144,3169.0
2017-07-06 10:40:00,74.17,74.2,74.17,74.2,492.0,65.8499,65.8766,65.8499,65.8766,492.0
2017-07-06 10:45:00,74.16,74.17,74.16,74.17,300.0,65.841,65.8499,65.841,65.8499,300.0
2017-07-06 10:50:00,74.15,74.18,74.15,74.17,541.0,65.8322,65.8588,65.8322,65.8499,541.0
2017-07-06 10:55:00,74.16,74.16,74.16,74.16,100.0,65.841,65.841,65.841,65.841,100.0
2017-07-06 11:00:00,74.18,74.18,74.18,74.18,100.0,65.8588,65.8588,65.8588,65.8588,100.0
2017-07-06 11:05:00,74.25,74.26,74.23,74.25,2276.0,65.9209,65.9298,65.9032,65.9209,2276.0
2017-07-06 11:10:00,74.22,74.25,74.22,74.25,450.0,65.8943,65.9209,65.8943,65.9209,450.0
2017-07-06 11:15:00,74.2,74.2,74.18,74.19,410.0,65.8766,65.8766,65.8588,65.8677,410.0
2017-07-06 11:20:00,74.18,74.19,74.17,74.17,563.0,65.8588,65.8677,65.8499,65.8499,563.0
2017-07-06 11:25:00,74.19,74.25,74.19,74.22,2137.0,65.8677,65.9209,65.8677,65.8943,2137.0
2017-07-06 11:30:00,74.24,74.25,74.24,74.25,200.0,65.9121,65.9209,65.9121,65.9209,200.0
2017-07-06 11:35:00,74.26,74.27,74.26,74.26,126.0,65.9298,65.9387,65.9298,65.9298,126.0
2017-07-06 11:40:00,74.27,74.28,74.26,74.28,768.0,65.9387,65.9476,65.9298,65.9476,768.0
2017-07-06 11:45:00,74.27,74.27,74.24,74.24,1536.0,65.9387,65.9387,65.9121,65.9121,1536.0
2017-07-06 11:50:00,74.26,74.27,74.25,74.25,700.0,65.9298,65.9387,65.9209,65.9209,700.0
2017-07-06 11:55:00,74.26,74.27,74.24,74.27,759.0,65.9298,65.9387,65.9121,65.9387,759.0
2017-07-06 12:00:00,74.28,74.3,74.28,74.3,331.0,65.9476,65.9653,65.9476,65.9653,331.0
2017-07-06 12:05:00,74.29,74.29,74.28,74.28,300.0,65.9565,65.9565,65.9476,65.9476,300.0
2017-07-06 12:10:00,74.27,74.27,74.25,74.25,219.0,65.9387,65.9387,65.9209,65.9209,219.0
2017-07-06 12:15:00,74.25,74.25,74.25,74.25,0.0,65.9209,65.9209,65.9209,65.9209,0.0
2017-07-06 12:20:00,74.24,74.26,74.24,74.26,200.0,65.9121,65.9298,65.9121,65.9298,200.0
2017-07-06 12:25:00,74.2,74.21,74.2,74.2,557.0,65.8766,65.8854,65.8766,65.8766,557.0
2017-07-06 12:30:00,74.17,74.22,74.15,74.22,49091.0,65.8499,65.8943,65.8322,65.8943,49091.0
2017-07-06 12:35:00,74.23,74.25,74.22,74.25,1926.0,65.9032,65.9209,65.8943,65.9209,1926.0
2017-07-06 12:40:00,74.26,74.26,74.26,74.26,100.0,65.9298,65.9298,65.9298,65.9298,100.0
2017-07-06 12:45:00,74.26,74.26,74.26,74.26,0.0,65.9298,65.9298,65.9298,65.9298,0.0
2017-07-06 12:50:00,74.23,74.25,74.23,74.25,336.0,65.9032,65.9209,65.9032,65.9209,336.0
2017-07-06 12:55:00,74.25,74.25,74.25,74.25,0.0,65.9209,65.9209,65.9209,65.9209,0.0
2017-07-06 13:00:00,74.26,74.26,74.26,74.26,196.0,65.9298,65.9298,65.9298,65.9298,196.0
2017-07-06 13:05:00,74.23,74.24,74.23,74.23,103.0,65.9032,65.9121,65.9032,65.9032,103.0
2017-07-06 13:10:00,74.27,74.27,74.27,74.27,100.0,65.9387,65.9387,65.9387,65.9387,100.0
2017-07-06 13:15:00,74.3,74.3,74.29,74.3,153.0,65.9653,65.9653,65.9565,65.9653,153.0
2017-07-06 13:20:00,74.3,74.32,74.29,74.32,835.0,65.9653,65.9831,65.9565,65.9831,835.0
2017-07-06 13:25:00,74.31,74.32,74.31,74.31,722.0,65.9742,65.9831,65.9742,65.9742,722.0
2017-07-06 13:30:00,74.3,74.3,74.27,74.28,233.0,65.9653,65.9653,65.9387,65.9476,233.0
2017-07-06 13:35:00,74.26,74.26,74.25,74.26,149.0,65.9298,65.9298,65.9209,65.9298,149.0
2017-07-06 13:40:00,74.24,74.24,74.18,74.18,200.0,65.9121,65.9121,65.8588,65.8588,200.0
2017-07-06 13:45:00,74.2,74.2,74.18,74.2,7131.0,65.8766,65.8766,65.8588,65.8766,7131.0
2017-07-06 13:50:00,74.2,74.2,74.18,74.2,1160.0,65.8766,65.8766,65.8588,65.8766,1160.0
2017-07-06 13:55:00,74.2,74.21,74.17,74.2,641.0,65.8766,65.8854,65.8499,65.8766,641.0
2017-07-06 14:00:00,74.2,74.21,74.18,74.19,900.0,65.8766,65.8854,65.8588,65.8677,900.0
2017-07-06 14:05:00,74.19,74.19,74.19,74.19,0.0,65.8677,65.8677,65.8677,65.8677,0.0
2017-07-06 14:10:00,74.17,74.17,74.14,74.14,928.0,65.8499,65.8499,65.8233,65.8233,928.0
2017-07-06 14:15:00,74.11,74.13,74.1,74.13,2784.0,65.7967,65.8144,65.7878,65.8144,2784.0
2017-07-06 14:20:00,74.11,74.14,74.11,74.12,400.0,65.7967,65.8233,65.7967,65.8055,400.0
2017-07-06 14:25:00,74.13,74.14,74.12,74.13,1209.0,65.8144,65.8233,65.8055,65.8144,1209.0
2017-07-06 14:30:00,74.1,74.14,74.1,74.14,854.0,65.7878,65.8233,65.7878,65.8233,854.0
2017-07-06 14:35:00,74.14,74.14,74.14,74.14,0.0,65.8233,65.8233,65.8233,65.8233,0.0
2017-07-06 14:40:00,74.12,74.12,74.11,74.11,11800.0,65.8055,65.8055,65.7967,65.7967,11800.0
2017-07-06 14:45:00,74.12,74.12,74.1,74.12,11300.0,65.8055,65.8055,65.7878,65.8055,11300.0
2017-07-06 14:50:00,74.11,74.12,74.11,74.11,947.0,65.7967,65.8055,65.7967,65.7967,947.0
2017-07-06 14:55:00,74.12,74.14,74.12,74.14,249.0,65.8055,65.8233,65.8055,65.8233,249.0
2017-07-06 15:00:00,74.13,74.13,74.12,74.13,284.0,65.8144,65.8144,65.8055,65.8144,284.0
2017-07-06 15:05:00,74.12,74.12,74.1,74.1,500.0,65.8055,65.8055,65.7878,65.7878,500.0
2017-07-06 15:10:00,74.07,74.07,74.07,74.07,100.0,65.7611,65.7611,65.7611,65.7611,100.0
2017-07-06 15:15:00,74.05,74.09,74.04,74.09,527.0,65.7434,65.7789,65.7345,65.7789,527.0
2017-07-06 15:20:00,74.06,74.06,74.06,74.06,100.0,65.7523,65.7523,65.7523,65.7523,100.0
2017-07-06 15:25:00,74.06,74.06,74.06,74.06,0.0,65.7523,65.7523,65.7523,65.7523,0.0
2017-07-06 15:30:00,74.0,74.0,73.97,73.99,1083.0,65.699,65.699,65.6724,65.6901,1083.0
2017-07-06 15:35:00,73.95,73.96,73.94,73.96,906.0,65.6546,65.6635,65.6457,65.6635,906.0
2017-07-06 15:40:00,73.96,73.96,73.96,73.96,0.0,65.6635,65.6635,65.6635,65.6635,0.0
2017-07-06 15:45:00,73.98,74.0,73.98,74.0,1900.0,65.6812,65.699,65.6812,65.699,1900.0
2017-07-06 15:50:00,73.99,74.02,73.99,74.02,900.0,65.6901,65.7167,65.6901,65.7167,900.0
2017-07-06 15:55:00,74.02,74.02,73.98,74.0,2174.0,65.7167,65.7167,65.6812,65.699,2174.0
2017-07-07 09:30:00,74.14,74.22,74.14,74.22,983.0,65.8233,65.8943,65.8233,65.8943,983.0
2017-07-07 09:35:00,74.21,74.21,74.21,74.21,300.0,65.8854,65.8854,65.8854,65.8854,300.0
2017-07-07 09:40:00,74.2,74.2,74.2,74.2,100.0,65.8766,65.8766,65.8766,65.8766,100.0
2017-07-07 09:45:00,74.21,74.22,74.21,74.22,200.0,65.8854,65.8943,65.8854,65.8943,200.0
2017-07-07 09:50:00,74.27,74.28,74.27,74.27,972.0,65.9387,65.9476,65.9387,65.9387,972.0
2017-07-07 09:55:00,74.29,74.33,74.28,74.33,881.0,65.9565,65.992,65.9476,65.992,881.0
2017-07-07 10:00:00,74.33,74.33,74.33,74.33,0.0,65.992,65.992,65.992,65.992,0.0
2017-07-07 10:05:00,74.33,74.33,74.33,74.33,0.0,65.992,65.992,65.992,65.992,0.0
2017-07-07 10:10:00,74.33,74.33,74.33,74.33,0.0,65.992,65.992,65.992,65.992,0.0
2017-07-07 10:15:00,74.29,74.3,74.27,74.27,212.0,65.9565,65.9653,65.9387,65.9387,212.0
2017-07-07 10:20:00,74.24,74.25,74.23,74.24,1008.0,65.9121,65.9209,65.9032,65.9121,1008.0
2017-07-07 10:25:00,74.23,74.26,74.23,74.26,600.0,65.9032,65.9298,65.9032,65.9298,600.0
2017-07-07 10:30:00,74.26,74.26,74.26,74.26,0.0,65.9298,65.9298,65.9298,65.9298,0.0
2017-07-07 10:35:00,74.26,74.26,74.26,74.26,0.0,65.9298,65.9298,65.9298,65.9298,0.0
2017-07-07 10:40:00,74.34,74.34,74.34,74.34,100.0,66.0009,66.0009,66.0009,66.0009,100.0
2017-07-07 10:45:00,74.34,74.34,74.34,74.34,0.0,66.0009,66.0009,66.0009,66.0009,0.0
2017-07-07 10:50:00,74.34,74.34,74.34,74.34,0.0,66.0009,66.0009,66.0009,66.0009,0.0
2017-07-07 10:55:00,74.34,74.34,74.34,74.34,0.0,66.0009,66.0009,66.0009,66.0009,0.0
2017-07-07 11:00:00,74.34,74.34,74.34,74.34,0.0,66.0009,66.0009,66.0009,66.0009,0.0
2017-07-07 11:05:00,74.34,74.34,74.34,74.34,0.0,66.0009,66.0009,66.0009,66.0009,0.0
2017-07-07 11:10:00,74.34,74.36,74.34,74.35,2310.0,66.0009,66.0186,66.0009,66.0097,2310.0
2017-07-07 11:15:00,74.34,74.34,74.34,74.34,100.0,66.0009,66.0009,66.0009,66.0009,100.0
2017-07-07 11:20:00,74.35,74.36,74.35,74.36,763.0,66.0097,66.0186,66.0097,66.0186,763.0
2017-07-07 11:25:00,74.41,74.41,74.41,74.41,300.0,66.063,66.063,66.063,66.063,300.0
2017-07-07 11:30:00,74.45,74.46,74.43,74.43,1575.0,66.0985,66.1074,66.0808,66.0808,1575.0
2017-07-07 11:35:00,74.47,74.48,74.47,74.47,158.0,66.1163,66.1251,66.1163,66.1163,158.0
2017-07-07 11:40:00,74.47,74.47,74.47,74.47,0.0,66.1163,66.1163,66.1163,66.1163,0.0
2017-07-07 11:45:00,74.49,74.49,74.48,74.49,245.0,66.134,66.134,66.1251,66.134,245.0
2017-07-07 11:50:00,74.49,74.49,74.47,74.47,833.0,66.134,66.134,66.1163,66.1163,833.0
2017-07-07 11:55:00,74.51,74.52,74.49,74.49,1003.0,66.1518,66.1607,66.134,66.134,1003.0
2017-07-07 12:00:00,74.49,74.5,74.49,74.49,465.0,66.134,66.1429,66.134,66.134,465.0
2017-07-07 12:05:00,74.49,74.49,74.49,74.49,0.0,66.134,66.134,66.134,66.134,0.0
2017-07-07 12:10:00,74.48,74.51,74.48,74.5,576.0,66.1251,66.1518,66.1251,66.1429,576.0
2017-07-07 12:15:00,74.57,74.57,74.56,74.57,135.0,66.2051,66.2051,66.1962,66.2051,135.0
2017-07-07 12:20:00,74.56,74.56,74.54,74.54,337.0,66.1962,66.1962,66.1784,66.1784,337.0
2017-07-07 12:25:00,74.58,74.58,74.55,74.56,2856.0,66.2139,66.2139,66.1873,66.1962,2856.0
2017-07-07 12:30:00,74.53,74.55,74.53,74.54,222.0,66.1695,66.1873,66.1695,66.1784,222.0
2017-07-07 12:35:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-07-07 12:40:00,74.55,74.56,74.55,74.55,558.0,66.1873,66.1962,66.1873,66.1873,558.0
2017-07-07 12:45:00,74.55,74.55,74.55,74.55,100.0,66.1873,66.1873,66.1873,66.1873,100.0
2017-07-07 12:50:00,74.57,74.57,74.56,74.57,867.0,66.2051,66.2051,66.1962,66.2051,867.0
2017-07-07 12:55:00,74.55,74.57,74.55,74.57,507.0,66.1873,66.2051,66.1873,66.2051,507.0
2017-07-07 13:00:00,74.58,74.58,74.55,74.56,59443.0,66.2139,66.2139,66.1873,66.1962,59443.0
2017-07-07 13:05:00,74.55,74.57,74.54,74.55,3631.0,66.1873,66.2051,66.1784,66.1873,3631.0
2017-07-07 13:10:00,74.54,74.54,74.52,74.53,61941.0,66.1784,66.1784,66.1607,66.1695,61941.0
2017-07-07 13:15:00,74.53,74.55,74.53,74.55,9618.0,66.1695,66.1873,66.1695,66.1873,9618.0
2017-07-07 13:20:00,74.55,74.56,74.55,74.55,740.0,66.1873,66.1962,66.1873,66.1873,740.0
2017-07-07 13:25:00,74.54,74.54,74.53,74.54,1400.0,66.1784,66.1784,66.1695,66.1784,1400.0
2017-07-07 13:30:00,74.55,74.55,74.55,74.55,2600.0,66.1873,66.1873,66.1873,66.1873,2600.0
2017-07-07 13:35:00,74.55,74.55,74.55,74.55,200.0,66.1873,66.1873,66.1873,66.1873,200.0
2017-07-07 13:40:00,74.55,74.55,74.55,74.55,0.0,66.1873,66.1873,66.1873,66.1873,0.0
2017-07-07 13:45:00,74.51,74.52,74.51,74.51,195.0,66.1518,66.1607,66.1518,66.1518,195.0
2017-07-07 13:50:00,74.51,74.52,74.51,74.51,391.0,66.1518,66.1607,66.1518,66.1518,391.0
2017-07-07 13:55:00,74.52,74.52,74.52,74.52,441.0,66.1607,66.1607,66.1607,66.1607,441.0
2017-07-07 14:00:00,74.51,74.51,74.51,74.51,140.0,66.1518,66.1518,66.1518,66.1518,140.0
2017-07-07 14:05:00,74.52,74.53,74.51,74.53,400.0,66.1607,66.1695,66.1518,66.1695,400.0
2017-07-07 14:10:00,74.53,74.53,74.53,74.53,0.0,66.1695,66.1695,66.1695,66.1695,0.0
2017-07-07 14:15:00,74.51,74.51,74.51,74.51,200.0,66.1518,66.1518,66.1518,66.1518,200.0
2017-07-07 14:20:00,74.51,74.52,74.51,74.52,648.0,66.1518,66.1607,66.1518,66.1607,648.0
2017-07-07 14:25:00,74.5,74.5,74.49,74.49,708.0,66.1429,66.1429,66.134,66.134,708.0
2017-07-07 14:30:00,74.49,74.5,74.47,74.47,425.0,66.134,66.1429,66.1163,66.1163,425.0
2017-07-07 14:35:00,74.48,74.48,74.48,74.48,400.0,66.1251,66.1251,66.1251,66.1251,400.0
2017-07-07 14:40:00,74.48,74.52,74.47,74.49,780.0,66.1251,66.1607,66.1163,66.134,780.0
2017-07-07 14:45:00,74.49,74.49,74.47,74.48,419.0,66.134,66.134,66.1163,66.1251,419.0
2017-07-07 14:50:00,74.49,74.5,74.49,74.49,100.0,66.134,66.1429,66.134,66.134,100.0
2017-07-07 14:55:00,74.49,74.49,74.48,74.49,396.0,66.134,66.134,66.1251,66.134,396.0
2017-07-07 15:00:00,74.46,74.46,74.46,74.46,100.0,66.1074,66.1074,66.1074,66.1074,100.0
2017-07-07 15:05:00,74.47,74.48,74.47,74.47,1447.0,66.1163,66.1251,66.1163,66.1163,1447.0
2017-07-07 15:10:00,74.47,74.49,74.46,74.46,22359.0,66.1163,66.134,66.1074,66.1074,22359.0
2017-07-07 15:15:00,74.47,74.5,74.47,74.5,1227.0,66.1163,66.1429,66.1163,66.1429,1227.0
2017-07-07 15:20:00,74.52,74.52,74.51,74.51,2485.0,66.1607,66.1607,66.1518,66.1518,2485.0
2017-07-07 15:25:00,74.51,74.51,74.51,74.51,100.0,66.1518,66.1518,66.1518,66.1518,100.0
2017-07-07 15:30:00,74.52,74.53,74.51,74.53,4662.0,66.1607,66.1695,66.1518,66.1695,4662.0
2017-07-07 15:35:00,74.53,74.53,74.52,74.53,2362.0,66.1695,66.1695,66.1607,66.1695,2362.0
2017-07-07 15:40:00,74.53,74.53,74.53,74.53,0.0,66.1695,66.1695,66.1695,66.1695,0.0
2017-07-07 15:45:00,74.56,74.57,74.55,74.55,2844.0,66.1962,66.2051,66.1873,66.1873,2844.0
2017-07-07 15:50:00,74.54,74.55,74.54,74.55,352.0,66.1784,66.1873,66.1784,66.1873,352.0
2017-07-07 15:55:00,74.53,74.56,74.5,74.52,9066.0,66.1695,66.1962,66.1429,66.1607,9066.0
2017-07-10 09:30:00,74.5,74.57,74.46,74.46,1869.0,66.1429,66.2051,66.1074,66.1074,1869.0
2017-07-10 09:35:00,74.46,74.46,74.46,74.46,0.0,66.1074,66.1074,66.1074,66.1074,0.0
2017-07-10 09:40:00,74.49,74.49,74.48,74.49,266.0,66.134,66.134,66.1251,66.134,266.0
2017-07-10 09:45:00,74.48,74.48,74.48,74.48,200.0,66.1251,66.1251,66.1251,66.1251,200.0
2017-07-10 09:50:00,74.48,74.48,74.48,74.48,0.0,66.1251,66.1251,66.1251,66.1251,0.0
2017-07-10 09:55:00,74.39,74.39,74.39,74.39,150.0,66.0452,66.0452,66.0452,66.0452,150.0
2017-07-10 10:00:00,74.39,74.39,74.39,74.39,0.0,66.0452,66.0452,66.0452,66.0452,0.0
2017-07-10 10:05:00,74.5,74.5,74.5,74.5,800.0,66.1429,66.1429,66.1429,66.1429,800.0
2017-07-10 10:10:00,74.5,74.5,74.5,74.5,0.0,66.1429,66.1429,66.1429,66.1429,0.0
2017-07-10 10:15:00,74.51,74.51,74.51,74.51,200.0,66.1518,66.1518,66.1518,66.1518,200.0
2017-07-10 10:20:00,74.54,74.54,74.54,74.54,1010.0,66.1784,66.1784,66.1784,66.1784,1010.0
2017-07-10 10:25:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-07-10 10:30:00,74.54,74.54,74.53,74.54,541.0,66.1784,66.1784,66.1695,66.1784,541.0
2017-07-10 10:35:00,74.49,74.49,74.49,74.49,160.0,66.134,66.134,66.134,66.134,160.0
2017-07-10 10:40:00,74.49,74.49,74.49,74.49,0.0,66.134,66.134,66.134,66.134,0.0
2017-07-10 10:45:00,74.49,74.49,74.49,74.49,0.0,66.134,66.134,66.134,66.134,0.0
2017-07-10 10:50:00,74.49,74.49,74.49,74.49,0.0,66.134,66.134,66.134,66.134,0.0
2017-07-10 10:55:00,74.59,74.59,74.58,74.59,1171.0,66.2228,66.2228,66.2139,66.2228,1171.0
2017-07-10 11:00:00,74.6,74.6,74.6,74.6,400.0,66.2317,66.2317,66.2317,66.2317,400.0
2017-07-10 11:05:00,74.62,74.62,74.62,74.62,100.0,66.2494,66.2494,66.2494,66.2494,100.0
2017-07-10 11:10:00,74.65,74.65,74.63,74.64,854.0,66.2761,66.2761,66.2583,66.2672,854.0
2017-07-10 11:15:00,74.64,74.64,74.64,74.64,400.0,66.2672,66.2672,66.2672,66.2672,400.0
2017-07-10 11:20:00,74.62,74.62,74.62,74.62,400.0,66.2494,66.2494,66.2494,66.2494,400.0
2017-07-10 11:25:00,74.63,74.63,74.62,74.62,3480.0,66.2583,66.2583,66.2494,66.2494,3480.0
2017-07-10 11:30:00,74.6,74.61,74.6,74.61,2055.0,66.2317,66.2406,66.2317,66.2406,2055.0
2017-07-10 11:35:00,74.63,74.64,74.62,74.62,1898.0,66.2583,66.2672,66.2494,66.2494,1898.0
2017-07-10 11:40:00,74.63,74.64,74.63,74.63,508.0,66.2583,66.2672,66.2583,66.2583,508.0
2017-07-10 11:45:00,74.63,74.64,74.62,74.64,1187.0,66.2583,66.2672,66.2494,66.2672,1187.0
2017-07-10 11:50:00,74.63,74.64,74.62,74.63,474.0,66.2583,66.2672,66.2494,66.2583,474.0
2017-07-10 11:55:00,74.63,74.63,74.63,74.63,0.0,66.2583,66.2583,66.2583,66.2583,0.0
2017-07-10 12:00:00,74.63,74.63,74.63,74.63,0.0,66.2583,66.2583,66.2583,66.2583,0.0
2017-07-10 12:05:00,74.63,74.63,74.63,74.63,0.0,66.2583,66.2583,66.2583,66.2583,0.0
2017-07-10 12:10:00,74.63,74.63,74.63,74.63,0.0,66.2583,66.2583,66.2583,66.2583,0.0
2017-07-10 12:15:00,74.64,74.64,74.62,74.62,323.0,66.2672,66.2672,66.2494,66.2494,323.0
2017-07-10 12:20:00,74.64,74.65,74.64,74.65,84000.0,66.2672,66.2761,66.2672,66.2761,84000.0
2017-07-10 12:25:00,74.64,74.65,74.63,74.63,700.0,66.2672,66.2761,66.2583,66.2583,700.0
2017-07-10 12:30:00,74.62,74.63,74.62,74.63,200.0,66.2494,66.2583,66.2494,66.2583,200.0
2017-07-10 12:35:00,74.62,74.62,74.62,74.62,300.0,66.2494,66.2494,66.2494,66.2494,300.0
2017-07-10 12:40:00,74.62,74.62,74.62,74.62,0.0,66.2494,66.2494,66.2494,66.2494,0.0
2017-07-10 12:45:00,74.61,74.61,74.6,74.61,1677.0,66.2406,66.2406,66.2317,66.2406,1677.0
2017-07-10 12:50:00,74.61,74.61,74.61,74.61,0.0,66.2406,66.2406,66.2406,66.2406,0.0
2017-07-10 12:55:00,74.62,74.62,74.61,74.62,140.0,66.2494,66.2494,66.2406,66.2494,140.0
2017-07-10 13:00:00,74.62,74.63,74.62,74.62,9504.0,66.2494,66.2583,66.2494,66.2494,9504.0
2017-07-10 13:05:00,74.62,74.62,74.62,74.62,0.0,66.2494,66.2494,66.2494,66.2494,0.0
2017-07-10 13:10:00,74.63,74.63,74.62,74.62,712.0,66.2583,66.2583,66.2494,66.2494,712.0
2017-07-10 13:15:00,74.61,74.62,74.6,74.61,1042.0,66.2406,66.2494,66.2317,66.2406,1042.0
2017-07-10 13:20:00,74.61,74.61,74.6,74.6,400.0,66.2406,66.2406,66.2317,66.2317,400.0
2017-07-10 13:25:00,74.61,74.62,74.61,74.62,838.0,66.2406,66.2494,66.2406,66.2494,838.0
2017-07-10 13:30:00,74.61,74.62,74.61,74.61,160.0,66.2406,66.2494,66.2406,66.2406,160.0
2017-07-10 13:35:00,74.59,74.6,74.59,74.59,911.0,66.2228,66.2317,66.2228,66.2228,911.0
2017-07-10 13:40:00,74.59,74.6,74.59,74.59,114.0,66.2228,66.2317,66.2228,66.2228,114.0
2017-07-10 13:45:00,74.6,74.6,74.6,74.6,100.0,66.2317,66.2317,66.2317,66.2317,100.0
2017-07-10 13:50:00,74.6,74.6,74.6,74.6,0.0,66.2317,66.2317,66.2317,66.2317,0.0
2017-07-10 13:55:00,74.61,74.61,74.61,74.61,395.0,66.2406,66.2406,66.2406,66.2406,395.0
2017-07-10 14:00:00,74.61,74.61,74.61,74.61,0.0,66.2406,66.2406,66.2406,66.2406,0.0
2017-07-10 14:05:00,74.6,74.6,74.6,74.6,200.0,66.2317,66.2317,66.2317,66.2317,200.0
2017-07-10 14:10:00,74.6,74.6,74.6,74.6,0.0,66.2317,66.2317,66.2317,66.2317,0.0
2017-07-10 14:15:00,74.62,74.62,74.61,74.62,1000.0,66.2494,66.2494,66.2406,66.2494,1000.0
2017-07-10 14:20:00,74.61,74.61,74.6,74.61,559.0,66.2406,66.2406,66.2317,66.2406,559.0
2017-07-10 14:25:00,74.61,74.61,74.6,74.6,439.0,66.2406,66.2406,66.2317,66.2317,439.0
2017-07-10 14:30:00,74.58,74.58,74.58,74.58,455.0,66.2139,66.2139,66.2139,66.2139,455.0
2017-07-10 14:35:00,74.59,74.59,74.58,74.59,219.0,66.2228,66.2228,66.2139,66.2228,219.0
2017-07-10 14:40:00,74.6,74.6,74.59,74.6,1298.0,66.2317,66.2317,66.2228,66.2317,1298.0
2017-07-10 14:45:00,74.6,74.6,74.6,74.6,0.0,66.2317,66.2317,66.2317,66.2317,0.0
2017-07-10 14:50:00,74.59,74.59,74.58,74.58,21676.0,66.2228,66.2228,66.2139,66.2139,21676.0
2017-07-10 14:55:00,74.57,74.58,74.56,74.58,1081.0,66.2051,66.2139,66.1962,66.2139,1081.0
2017-07-10 15:00:00,74.59,74.59,74.59,74.59,100.0,66.2228,66.2228,66.2228,66.2228,100.0
2017-07-10 15:05:00,74.6,74.6,74.59,74.6,2300.0,66.2317,66.2317,66.2228,66.2317,2300.0
2017-07-10 15:10:00,74.6,74.6,74.6,74.6,833.0,66.2317,66.2317,66.2317,66.2317,833.0
2017-07-10 15:15:00,74.61,74.61,74.57,74.57,1936.0,66.2406,66.2406,66.2051,66.2051,1936.0
2017-07-10 15:20:00,74.55,74.57,74.55,74.57,491.0,66.1873,66.2051,66.1873,66.2051,491.0
2017-07-10 15:25:00,74.57,74.57,74.57,74.57,0.0,66.2051,66.2051,66.2051,66.2051,0.0
2017-07-10 15:30:00,74.59,74.61,74.59,74.61,1348.0,66.2228,66.2406,66.2228,66.2406,1348.0
2017-07-10 15:35:00,74.58,74.61,74.58,74.61,603.0,66.2139,66.2406,66.2139,66.2406,603.0
2017-07-10 15:40:00,74.63,74.64,74.63,74.64,901.0,66.2583,66.2672,66.2583,66.2672,901.0
2017-07-10 15:45:00,74.59,74.59,74.59,74.59,100.0,66.2228,66.2228,66.2228,66.2228,100.0
2017-07-10 15:50:00,74.59,74.59,74.59,74.59,0.0,66.2228,66.2228,66.2228,66.2228,0.0
2017-07-10 15:55:00,74.53,74.54,74.51,74.52,2200.0,66.1695,66.1784,66.1518,66.1607,2200.0
2017-07-11 09:30:00,74.46,74.51,74.46,74.51,481.0,66.1074,66.1518,66.1074,66.1518,481.0
2017-07-11 09:35:00,74.39,74.39,74.38,74.38,250.0,66.0452,66.0452,66.0364,66.0364,250.0
2017-07-11 09:40:00,74.38,74.41,74.38,74.41,500.0,66.0364,66.063,66.0364,66.063,500.0
2017-07-11 09:45:00,74.41,74.41,74.41,74.41,0.0,66.063,66.063,66.063,66.063,0.0
2017-07-11 09:50:00,74.41,74.41,74.41,74.41,0.0,66.063,66.063,66.063,66.063,0.0
2017-07-11 09:55:00,74.38,74.38,74.38,74.38,100.0,66.0364,66.0364,66.0364,66.0364,100.0
2017-07-11 10:00:00,74.37,74.37,74.37,74.37,987.0,66.0275,66.0275,66.0275,66.0275,987.0
2017-07-11 10:05:00,74.37,74.37,74.37,74.37,0.0,66.0275,66.0275,66.0275,66.0275,0.0
2017-07-11 10:10:00,74.36,74.36,74.36,74.36,114.0,66.0186,66.0186,66.0186,66.0186,114.0
2017-07-11 10:15:00,74.39,74.39,74.39,74.39,200.0,66.0452,66.0452,66.0452,66.0452,200.0
2017-07-11 10:20:00,74.41,74.41,74.4,74.41,150.0,66.063,66.063,66.0541,66.063,150.0
2017-07-11 10:25:00,74.4,74.4,74.39,74.4,216.0,66.0541,66.0541,66.0452,66.0541,216.0
2017-07-11 10:30:00,74.43,74.45,74.42,74.45,7880.0,66.0808,66.0985,66.0719,66.0985,7880.0
2017-07-11 10:35:00,74.45,74.45,74.45,74.45,0.0,66.0985,66.0985,66.0985,66.0985,0.0
2017-07-11 10:40:00,74.44,74.44,74.43,74.43,700.0,66.0896,66.0896,66.0808,66.0808,700.0
2017-07-11 10:45:00,74.43,74.43,74.43,74.43,0.0,66.0808,66.0808,66.0808,66.0808,0.0
2017-07-11 10:50:00,74.41,74.41,74.4,74.41,1334.0,66.063,66.063,66.0541,66.063,1334.0
2017-07-11 10:55:00,74.4,74.42,74.39,74.42,2499.0,66.0541,66.0719,66.0452,66.0719,2499.0
2017-07-11 11:00:00,74.42,74.42,74.42,74.42,0.0,66.0719,66.0719,66.0719,66.0719,0.0
2017-07-11 11:05:00,74.43,74.43,74.42,74.43,1000.0,66.0808,66.0808,66.0719,66.0808,1000.0
2017-07-11 11:10:00,74.41,74.41,74.37,74.37,374.0,66.063,66.063,66.0275,66.0275,374.0
2017-07-11 11:15:00,74.32,74.32,74.27,74.29,987.0,65.9831,65.9831,65.9387,65.9565,987.0
2017-07-11 11:20:00,74.14,74.15,74.13,74.13,325.0,65.8233,65.8322,65.8144,65.8144,325.0
2017-07-11 11:25:00,73.96,74.05,73.96,74.04,5039.0,65.6635,65.7434,65.6635,65.7345,5039.0
2017-07-11 11:30:00,74.06,74.13,74.06,74.13,782.0,65.7523,65.8144,65.7523,65.8144,782.0
2017-07-11 11:35:00,74.13,74.13,74.13,74.13,0.0,65.8144,65.8144,65.8144,65.8144,0.0
2017-07-11 11:40:00,74.12,74.12,74.11,74.12,638.0,65.8055,65.8055,65.7967,65.8055,638.0
2017-07-11 11:45:00,74.15,74.15,74.14,74.15,600.0,65.8322,65.8322,65.8233,65.8322,600.0
2017-07-11 11:50:00,74.18,74.18,74.17,74.18,1109.0,65.8588,65.8588,65.8499,65.8588,1109.0
2017-07-11 11:55:00,74.21,74.21,74.21,74.21,100.0,65.8854,65.8854,65.8854,65.8854,100.0
2017-07-11 12:00:00,74.25,74.25,74.23,74.23,3344.0,65.9209,65.9209,65.9032,65.9032,3344.0
2017-07-11 12:05:00,74.23,74.24,74.22,74.22,754.0,65.9032,65.9121,65.8943,65.8943,754.0
2017-07-11 12:10:00,74.22,74.22,74.21,74.22,662.0,65.8943,65.8943,65.8854,65.8943,662.0
2017-07-11 12:15:00,74.22,74.22,74.22,74.22,0.0,65.8943,65.8943,65.8943,65.8943,0.0
2017-07-11 12:20:00,74.22,74.22,74.22,74.22,0.0,65.8943,65.8943,65.8943,65.8943,0.0
2017-07-11 12:25:00,74.12,74.13,74.12,74.12,1895.0,65.8055,65.8144,65.8055,65.8055,1895.0
2017-07-11 12:30:00,74.12,74.12,74.12,74.12,0.0,65.8055,65.8055,65.8055,65.8055,0.0
2017-07-11 12:35:00,74.12,74.12,74.12,74.12,0.0,65.8055,65.8055,65.8055,65.8055,0.0
2017-07-11 12:40:00,74.17,74.19,74.17,74.18,586.0,65.8499,65.8677,65.8499,65.8588,586.0
2017-07-11 12:45:00,74.18,74.18,74.18,74.18,0.0,65.8588,65.8588,65.8588,65.8588,0.0
2017-07-11 12:50:00,74.23,74.27,74.23,74.27,12943.0,65.9032,65.9387,65.9032,65.9387,12943.0
2017-07-11 12:55:00,74.27,74.27,74.27,74.27,0.0,65.9387,65.9387,65.9387,65.9387,0.0
2017-07-11 13:00:00,74.27,74.27,74.27,74.27,0.0,65.9387,65.9387,65.9387,65.9387,0.0
2017-07-11 13:05:00,74.27,74.27,74.27,74.27,0.0,65.9387,65.9387,65.9387,65.9387,0.0
2017-07-11 13:10:00,74.27,74.27,74.27,74.27,0.0,65.9387,65.9387,65.9387,65.9387,0.0
2017-07-11 13:15:00,74.2,74.22,74.2,74.22,201.0,65.8766,65.8943,65.8766,65.8943,201.0
2017-07-11 13:20:00,74.22,74.22,74.22,74.22,0.0,65.8943,65.8943,65.8943,65.8943,0.0
2017-07-11 13:25:00,74.22,74.22,74.22,74.22,0.0,65.8943,65.8943,65.8943,65.8943,0.0
2017-07-11 13:30:00,74.2,74.2,74.2,74.2,200.0,65.8766,65.8766,65.8766,65.8766,200.0
2017-07-11 13:35:00,74.19,74.22,74.18,74.22,2129.0,65.8677,65.8943,65.8588,65.8943,2129.0
2017-07-11 13:40:00,74.23,74.23,74.23,74.23,100.0,65.9032,65.9032,65.9032,65.9032,100.0
2017-07-11 13:45:00,74.34,74.34,74.31,74.32,400.0,66.0009,66.0009,65.9742,65.9831,400.0
2017-07-11 13:50:00,74.32,74.32,74.32,74.32,0.0,65.9831,65.9831,65.9831,65.9831,0.0
2017-07-11 13:55:00,74.35,74.35,74.33,74.35,940.0,66.0097,66.0097,65.992,66.0097,940.0
2017-07-11 14:00:00,74.38,74.38,74.38,74.38,100.0,66.0364,66.0364,66.0364,66.0364,100.0
2017-07-11 14:05:00,74.38,74.38,74.38,74.38,0.0,66.0364,66.0364,66.0364,66.0364,0.0
2017-07-11 14:10:00,74.34,74.35,74.34,74.35,770.0,66.0009,66.0097,66.0009,66.0097,770.0
2017-07-11 14:15:00,74.35,74.35,74.35,74.35,0.0,66.0097,66.0097,66.0097,66.0097,0.0
2017-07-11 14:20:00,74.34,74.34,74.33,74.34,1390.0,66.0009,66.0009,65.992,66.0009,1390.0
2017-07-11 14:25:00,74.33,74.34,74.32,74.34,1518.0,65.992,66.0009,65.9831,66.0009,1518.0
2017-07-11 14:30:00,74.33,74.34,74.32,74.32,548.0,65.992,66.0009,65.9831,65.9831,548.0
2017-07-11 14:35:00,74.34,74.34,74.33,74.33,205.0,66.0009,66.0009,65.992,65.992,205.0
2017-07-11 14:40:00,74.32,74.35,74.32,74.34,2148.0,65.9831,66.0097,65.9831,66.0009,2148.0
2017-07-11 14:45:00,74.33,74.34,74.33,74.33,673.0,65.992,66.0009,65.992,65.992,673.0
2017-07-11 14:50:00,74.31,74.31,74.31,74.31,100.0,65.9742,65.9742,65.9742,65.9742,100.0
2017-07-11 14:55:00,74.33,74.34,74.33,74.34,1100.0,65.992,66.0009,65.992,66.0009,1100.0
2017-07-11 15:00:00,74.33,74.33,74.33,74.33,600.0,65.992,65.992,65.992,65.992,600.0
2017-07-11 15:05:00,74.36,74.36,74.36,74.36,300.0,66.0186,66.0186,66.0186,66.0186,300.0
2017-07-11 15:10:00,74.36,74.36,74.36,74.36,0.0,66.0186,66.0186,66.0186,66.0186,0.0
2017-07-11 15:15:00,74.39,74.41,74.39,74.39,500.0,66.0452,66.063,66.0452,66.0452,500.0
2017-07-11 15:20:00,74.41,74.41,74.41,74.41,100.0,66.063,66.063,66.063,66.063,100.0
2017-07-11 15:25:00,74.4,74.4,74.39,74.39,839.0,66.0541,66.0541,66.0452,66.0452,839.0
2017-07-11 15:30:00,74.41,74.48,74.41,74.46,1505.0,66.063,66.1251,66.063,66.1074,1505.0
2017-07-11 15:35:00,74.46,74.46,74.46,74.46,0.0,66.1074,66.1074,66.1074,66.1074,0.0
2017-07-11 15:40:00,74.41,74.41,74.4,74.4,1010.0,66.063,66.063,66.0541,66.0541,1010.0
2017-07-11 15:45:00,74.4,74.4,74.37,74.38,500.0,66.0541,66.0541,66.0275,66.0364,500.0
2017-07-11 15:50:00,74.38,74.38,74.37,74.38,1608.0,66.0364,66.0364,66.0275,66.0364,1608.0
2017-07-11 15:55:00,74.38,74.39,74.36,74.36,5379.0,66.0364,66.0452,66.0186,66.0186,5379.0
2017-07-12 09:30:00,74.69,74.8,74.69,74.79,1729.0,66.3116,66.4092,66.3116,66.4004,1729.0
2017-07-12 09:35:00,74.79,74.87,74.79,74.87,211.0,66.4004,66.4714,66.4004,66.4714,211.0
2017-07-12 09:40:00,74.88,74.91,74.87,74.89,879.0,66.4803,66.5069,66.4714,66.4892,879.0
2017-07-12 09:45:00,74.92,74.94,74.87,74.94,921.0,66.5158,66.5335,66.4714,66.5335,921.0
2017-07-12 09:50:00,74.95,74.95,74.89,74.9,600.0,66.5424,66.5424,66.4892,66.498,600.0
2017-07-12 09:55:00,74.9,74.9,74.87,74.87,700.0,66.498,66.498,66.4714,66.4714,700.0
2017-07-12 10:00:00,74.9,74.9,74.9,74.9,1110.0,66.498,66.498,66.498,66.498,1110.0
2017-07-12 10:05:00,74.85,74.88,74.85,74.88,368.0,66.4536,66.4803,66.4536,66.4803,368.0
2017-07-12 10:10:00,74.85,74.85,74.85,74.85,100.0,66.4536,66.4536,66.4536,66.4536,100.0
2017-07-12 10:15:00,74.86,74.91,74.86,74.9,717.0,66.4625,66.5069,66.4625,66.498,717.0
2017-07-12 10:20:00,74.88,74.94,74.88,74.94,300.0,66.4803,66.5335,66.4803,66.5335,300.0
2017-07-12 10:25:00,74.92,74.94,74.88,74.88,995.0,66.5158,66.5335,66.4803,66.4803,995.0
2017-07-12 10:30:00,74.9,74.91,74.9,74.91,400.0,66.498,66.5069,66.498,66.5069,400.0
2017-07-12 10:35:00,74.9,74.9,74.87,74.88,713.0,66.498,66.498,66.4714,66.4803,713.0
2017-07-12 10:40:00,74.87,74.87,74.86,74.87,165.0,66.4714,66.4714,66.4625,66.4714,165.0
2017-07-12 10:45:00,74.87,74.87,74.87,74.87,0.0,66.4714,66.4714,66.4714,66.4714,0.0
2017-07-12 10:50:00,74.86,74.86,74.85,74.86,315.0,66.4625,66.4625,66.4536,66.4625,315.0
2017-07-12 10:55:00,74.86,74.86,74.86,74.86,0.0,66.4625,66.4625,66.4625,66.4625,0.0
2017-07-12 11:00:00,74.86,74.87,74.86,74.86,458.0,66.4625,66.4714,66.4625,66.4625,458.0
2017-07-12 11:05:00,74.86,74.86,74.86,74.86,0.0,66.4625,66.4625,66.4625,66.4625,0.0
2017-07-12 11:10:00,74.85,74.86,74.85,74.85,114.0,66.4536,66.4625,66.4536,66.4536,114.0
2017-07-12 11:15:00,74.85,74.86,74.85,74.85,200.0,66.4536,66.4625,66.4536,66.4536,200.0
2017-07-12 11:20:00,74.85,74.85,74.84,74.85,208.0,66.4536,66.4536,66.4448,66.4536,208.0
2017-07-12 11:25:00,74.87,74.87,74.86,74.87,244.0,66.4714,66.4714,66.4625,66.4714,244.0
2017-07-12 11:30:00,74.86,74.86,74.85,74.86,150.0,66.4625,66.4625,66.4536,66.4625,150.0
2017-07-12 11:35:00,74.86,74.86,74.86,74.86,0.0,66.4625,66.4625,66.4625,66.4625,0.0
2017-07-12 11:40:00,74.86,74.86,74.86,74.86,0.0,66.4625,66.4625,66.4625,66.4625,0.0
2017-07-12 11:45:00,74.86,74.86,74.86,74.86,0.0,66.4625,66.4625,66.4625,66.4625,0.0
2017-07-12 11:50:00,74.82,74.83,74.82,74.82,534.0,66.427,66.4359,66.427,66.427,534.0
2017-07-12 11:55:00,74.82,74.82,74.82,74.82,0.0,66.427,66.427,66.427,66.427,0.0
2017-07-12 12:00:00,74.82,74.82,74.82,74.82,0.0,66.427,66.427,66.427,66.427,0.0
2017-07-12 12:05:00,74.86,74.86,74.85,74.86,138.0,66.4625,66.4625,66.4536,66.4625,138.0
2017-07-12 12:10:00,74.87,74.88,74.86,74.87,475.0,66.4714,66.4803,66.4625,66.4714,475.0
2017-07-12 12:15:00,74.76,74.77,74.75,74.77,1488.0,66.3737,66.3826,66.3649,66.3826,1488.0
2017-07-12 12:20:00,74.77,74.77,74.77,74.77,0.0,66.3826,66.3826,66.3826,66.3826,0.0
2017-07-12 12:25:00,74.8,74.8,74.8,74.8,100.0,66.4092,66.4092,66.4092,66.4092,100.0
2017-07-12 12:30:00,74.81,74.81,74.81,74.81,257.0,66.4181,66.4181,66.4181,66.4181,257.0
2017-07-12 12:35:00,74.83,74.83,74.83,74.83,2052.0,66.4359,66.4359,66.4359,66.4359,2052.0
2017-07-12 12:40:00,74.83,74.83,74.83,74.83,0.0,66.4359,66.4359,66.4359,66.4359,0.0
2017-07-12 12:45:00,74.81,74.82,74.81,74.81,102.0,66.4181,66.427,66.4181,66.4181,102.0
2017-07-12 12:50:00,74.81,74.81,74.81,74.81,0.0,66.4181,66.4181,66.4181,66.4181,0.0
2017-07-12 12:55:00,74.82,74.83,74.82,74.82,256.0,66.427,66.4359,66.427,66.427,256.0
2017-07-12 13:00:00,74.85,74.85,74.85,74.85,200.0,66.4536,66.4536,66.4536,66.4536,200.0
2017-07-12 13:05:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-07-12 13:10:00,74.85,74.85,74.85,74.85,0.0,66.4536,66.4536,66.4536,66.4536,0.0
2017-07-12 13:15:00,74.84,74.85,74.83,74.84,537.0,66.4448,66.4536,66.4359,66.4448,537.0
2017-07-12 13:20:00,74.84,74.84,74.84,74.84,0.0,66.4448,66.4448,66.4448,66.4448,0.0
2017-07-12 13:25:00,74.84,74.86,74.84,74.86,250.0,66.4448,66.4625,66.4448,66.4625,250.0
2017-07-12 13:30:00,74.86,74.86,74.86,74.86,0.0,66.4625,66.4625,66.4625,66.4625,0.0
2017-07-12 13:35:00,74.86,74.86,74.86,74.86,0.0,66.4625,66.4625,66.4625,66.4625,0.0
2017-07-12 13:40:00,74.9,74.91,74.89,74.9,6992.0,66.498,66.5069,66.4892,66.498,6992.0
2017-07-12 13:45:00,74.91,74.91,74.89,74.9,3643.0,66.5069,66.5069,66.4892,66.498,3643.0
2017-07-12 13:50:00,74.9,74.9,74.9,74.9,0.0,66.498,66.498,66.498,66.498,0.0
2017-07-12 13:55:00,74.93,74.93,74.92,74.93,100.0,66.5247,66.5247,66.5158,66.5247,100.0
2017-07-12 14:00:00,74.93,74.93,74.93,74.93,0.0,66.5247,66.5247,66.5247,66.5247,0.0
2017-07-12 14:05:00,74.91,74.93,74.9,74.93,740.0,66.5069,66.5247,66.498,66.5247,740.0
2017-07-12 14:10:00,74.93,74.93,74.93,74.93,0.0,66.5247,66.5247,66.5247,66.5247,0.0
2017-07-12 14:15:00,74.93,74.98,74.93,74.98,472.0,66.5247,66.5691,66.5247,66.5691,472.0
2017-07-12 14:20:00,74.95,74.96,74.94,74.95,3901.0,66.5424,66.5513,66.5335,66.5424,3901.0
2017-07-12 14:25:00,74.96,74.96,74.96,74.96,1300.0,66.5513,66.5513,66.5513,66.5513,1300.0
2017-07-12 14:30:00,74.98,74.98,74.97,74.98,470.0,66.5691,66.5691,66.5602,66.5691,470.0
2017-07-12 14:35:00,74.94,74.94,74.94,74.94,100.0,66.5335,66.5335,66.5335,66.5335,100.0
2017-07-12 14:40:00,74.95,74.95,74.93,74.93,771.0,66.5424,66.5424,66.5247,66.5247,771.0
2017-07-12 14:45:00,74.92,74.93,74.92,74.93,200.0,66.5158,66.5247,66.5158,66.5247,200.0
2017-07-12 14:50:00,74.92,74.94,74.92,74.94,1540.0,66.5158,66.5335,66.5158,66.5335,1540.0
2017-07-12 14:55:00,74.93,74.94,74.93,74.93,314.0,66.5247,66.5335,66.5247,66.5247,314.0
2017-07-12 15:00:00,74.95,74.95,74.94,74.95,452.0,66.5424,66.5424,66.5335,66.5424,452.0
2017-07-12 15:05:00,74.96,74.98,74.96,74.97,500.0,66.5513,66.5691,66.5513,66.5602,500.0
2017-07-12 15:10:00,74.94,74.96,74.94,74.95,1638.0,66.5335,66.5513,66.5335,66.5424,1638.0
2017-07-12 15:15:00,74.96,74.96,74.94,74.95,1173.0,66.5513,66.5513,66.5335,66.5424,1173.0
2017-07-12 15:20:00,74.95,74.96,74.95,74.95,345.0,66.5424,66.5513,66.5424,66.5424,345.0
2017-07-12 15:25:00,74.94,74.95,74.93,74.93,1303.0,66.5335,66.5424,66.5247,66.5247,1303.0
2017-07-12 15:30:00,74.94,74.94,74.9,74.9,600.0,66.5335,66.5335,66.498,66.498,600.0
2017-07-12 15:35:00,74.93,74.94,74.93,74.94,1004.0,66.5247,66.5335,66.5247,66.5335,1004.0
2017-07-12 15:40:00,74.93,74.93,74.93,74.93,500.0,66.5247,66.5247,66.5247,66.5247,500.0
2017-07-12 15:45:00,74.93,74.93,74.93,74.93,0.0,66.5247,66.5247,66.5247,66.5247,0.0
2017-07-12 15:50:00,74.93,74.93,74.9,74.91,1290.0,66.5247,66.5247,66.498,66.5069,1290.0
2017-07-12 15:55:00,74.9,74.91,74.87,74.9,4475.0,66.498,66.5069,66.4714,66.498,4475.0
2017-07-13 09:30:00,74.87,74.89,74.85,74.89,15400.0,66.4714,66.4892,66.4536,66.4892,15400.0
2017-07-13 09:35:00,74.89,74.94,74.88,74.93,20602.0,66.4892,66.5335,66.4803,66.5247,20602.0
2017-07-13 09:40:00,74.91,74.92,74.91,74.92,2000.0,66.5069,66.5158,66.5069,66.5158,2000.0
2017-07-13 09:45:00,74.93,74.95,74.93,74.95,18200.0,66.5247,66.5424,66.5247,66.5424,18200.0
2017-07-13 09:50:00,74.95,74.99,74.95,74.98,16690.0,66.5424,66.5779,66.5424,66.5691,16690.0
2017-07-13 09:55:00,74.97,74.97,74.96,74.97,18584.0,66.5602,66.5602,66.5513,66.5602,18584.0
2017-07-13 10:00:00,74.97,74.98,74.97,74.98,2700.0,66.5602,66.5691,66.5602,66.5691,2700.0
2017-07-13 10:05:00,74.98,74.99,74.97,74.99,19847.0,66.5691,66.5779,66.5602,66.5779,19847.0
2017-07-13 10:10:00,74.98,74.98,74.96,74.96,200.0,66.5691,66.5691,66.5513,66.5513,200.0
2017-07-13 10:15:00,74.94,74.95,74.92,74.95,6100.0,66.5335,66.5424,66.5158,66.5424,6100.0
2017-07-13 10:20:00,74.95,74.95,74.91,74.91,7370.0,66.5424,66.5424,66.5069,66.5069,7370.0
2017-07-13 10:25:00,74.91,74.93,74.85,74.85,5801.0,66.5069,66.5247,66.4536,66.4536,5801.0
2017-07-13 10:30:00,74.86,74.87,74.82,74.87,107102.0,66.4625,66.4714,66.427,66.4714,107102.0
2017-07-13 10:35:00,74.88,74.88,74.83,74.84,11300.0,66.4803,66.4803,66.4359,66.4448,11300.0
2017-07-13 10:40:00,74.85,74.86,74.85,74.86,23274.0,66.4536,66.4625,66.4536,66.4625,23274.0
2017-07-13 10:45:00,74.86,74.87,74.86,74.86,15898.0,66.4625,66.4714,66.4625,66.4625,15898.0
2017-07-13 10:50:00,74.85,74.89,74.85,74.89,12096.0,66.4536,66.4892,66.4536,66.4892,12096.0
2017-07-13 10:55:00,74.89,74.89,74.88,74.89,24719.0,66.4892,66.4892,66.4803,66.4892,24719.0
2017-07-13 11:00:00,74.89,74.9,74.88,74.9,25100.0,66.4892,66.498,66.4803,66.498,25100.0
2017-07-13 11:05:00,74.91,74.92,74.91,74.91,2300.0,66.5069,66.5158,66.5069,66.5069,2300.0
2017-07-13 11:10:00,74.91,74.91,74.9,74.91,32500.0,66.5069,66.5069,66.498,66.5069,32500.0
2017-07-13 11:15:00,74.92,74.93,74.92,74.93,17200.0,66.5158,66.5247,66.5158,66.5247,17200.0
2017-07-13 11:20:00,74.93,74.94,74.93,74.94,30898.0,66.5247,66.5335,66.5247,66.5335,30898.0
2017-07-13 11:25:00,74.94,74.97,74.93,74.93,12301.0,66.5335,66.5602,66.5247,66.5247,12301.0
2017-07-13 11:30:00,74.94,74.96,74.94,74.96,22090.0,66.5335,66.5513,66.5335,66.5513,22090.0
2017-07-13 11:35:00,74.96,74.97,74.96,74.96,1235.0,66.5513,66.5602,66.5513,66.5513,1235.0
2017-07-13 11:40:00,74.94,74.95,74.93,74.94,6041.0,66.5335,66.5424,66.5247,66.5335,6041.0
2017-07-13 11:45:00,74.95,74.95,74.92,74.95,25060.0,66.5424,66.5424,66.5158,66.5424,25060.0
2017-07-13 11:50:00,74.97,74.98,74.96,74.98,14453.0,66.5602,66.5691,66.5513,66.5691,14453.0
2017-07-13 11:55:00,75.0,75.03,74.99,75.0,58099.0,66.5868,66.6134,66.5779,66.5868,58099.0
2017-07-13 12:00:00,74.99,74.99,74.98,74.99,20400.0,66.5779,66.5779,66.5691,66.5779,20400.0
2017-07-13 12:05:00,74.99,74.99,74.98,74.99,1200.0,66.5779,66.5779,66.5691,66.5779,1200.0
2017-07-13 12:10:00,74.99,75.0,74.98,75.0,19200.0,66.5779,66.5868,66.5691,66.5868,19200.0
2017-07-13 12:15:00,75.0,75.02,75.0,75.01,29299.0,66.5868,66.6046,66.5868,66.5957,29299.0
2017-07-13 12:20:00,75.01,75.01,75.0,75.01,21700.0,66.5957,66.5957,66.5868,66.5957,21700.0
2017-07-13 12:25:00,75.02,75.03,75.01,75.01,2506.0,66.6046,66.6134,66.5957,66.5957,2506.0
2017-07-13 12:30:00,75.01,75.01,74.99,75.01,36998.0,66.5957,66.5957,66.5779,66.5957,36998.0
2017-07-13 12:35:00,75.0,75.01,75.0,75.01,500.0,66.5868,66.5957,66.5868,66.5957,500.0
2017-07-13 12:40:00,75.01,75.01,74.99,74.99,1870.0,66.5957,66.5957,66.5779,66.5779,1870.0
2017-07-13 12:45:00,74.98,75.0,74.97,75.0,12000.0,66.5691,66.5868,66.5602,66.5868,12000.0
2017-07-13 12:50:00,75.0,75.0,74.99,75.0,18700.0,66.5868,66.5868,66.5779,66.5868,18700.0
2017-07-13 12:55:00,75.01,75.02,75.0,75.02,6300.0,66.5957,66.6046,66.5868,66.6046,6300.0
2017-07-13 13:00:00,75.02,75.02,75.0,75.0,45109.0,66.6046,66.6046,66.5868,66.5868,45109.0
2017-07-13 13:05:00,75.0,75.02,74.99,75.0,30875.0,66.5868,66.6046,66.5779,66.5868,30875.0
2017-07-13 13:10:00,74.99,74.99,74.99,74.99,633.0,66.5779,66.5779,66.5779,66.5779,633.0
2017-07-13 13:15:00,74.98,75.0,74.98,74.99,300.0,66.5691,66.5868,66.5691,66.5779,300.0
2017-07-13 13:20:00,74.99,74.99,74.98,74.98,200.0,66.5779,66.5779,66.5691,66.5691,200.0
2017-07-13 13:25:00,74.99,74.99,74.99,74.99,100.0,66.5779,66.5779,66.5779,66.5779,100.0
2017-07-13 13:30:00,74.99,75.01,74.99,75.01,300.0,66.5779,66.5957,66.5779,66.5957,300.0
2017-07-13 13:35:00,75.01,75.01,74.98,74.98,3503.0,66.5957,66.5957,66.5691,66.5691,3503.0
2017-07-13 13:40:00,74.99,75.0,74.99,74.99,579.0,66.5779,66.5868,66.5779,66.5779,579.0
2017-07-13 13:45:00,74.97,74.97,74.97,74.97,200.0,66.5602,66.5602,66.5602,66.5602,200.0
2017-07-13 13:50:00,74.96,74.98,74.95,74.95,4264.0,66.5513,66.5691,66.5424,66.5424,4264.0
2017-07-13 13:55:00,74.96,74.99,74.96,74.99,700.0,66.5513,66.5779,66.5513,66.5779,700.0
2017-07-13 14:00:00,75.0,75.01,74.98,74.98,3926.0,66.5868,66.5957,66.5691,66.5691,3926.0
2017-07-13 14:05:00,74.96,74.96,74.94,74.94,569.0,66.5513,66.5513,66.5335,66.5335,569.0
2017-07-13 14:10:00,74.95,74.99,74.94,74.98,2885.0,66.5424,66.5779,66.5335,66.5691,2885.0
2017-07-13 14:15:00,74.97,74.98,74.97,74.98,500.0,66.5602,66.5691,66.5602,66.5691,500.0
2017-07-13 14:20:00,74.98,74.98,74.98,74.98,2295.0,66.5691,66.5691,66.5691,66.5691,2295.0
2017-07-13 14:25:00,74.98,74.98,74.98,74.98,700.0,66.5691,66.5691,66.5691,66.5691,700.0
2017-07-13 14:30:00,74.96,74.99,74.96,74.98,3582.0,66.5513,66.5779,66.5513,66.5691,3582.0
2017-07-13 14:35:00,74.98,74.99,74.98,74.99,2482.0,66.5691,66.5779,66.5691,66.5779,2482.0
2017-07-13 14:40:00,74.98,74.99,74.97,74.99,1269.0,66.5691,66.5779,66.5602,66.5779,1269.0
2017-07-13 14:45:00,74.99,75.0,74.99,75.0,600.0,66.5779,66.5868,66.5779,66.5868,600.0
2017-07-13 14:50:00,75.01,75.01,75.0,75.01,500.0,66.5957,66.5957,66.5868,66.5957,500.0
2017-07-13 14:55:00,75.01,75.03,75.01,75.01,1013.0,66.5957,66.6134,66.5957,66.5957,1013.0
2017-07-13 15:00:00,75.02,75.02,75.02,75.02,600.0,66.6046,66.6046,66.6046,66.6046,600.0
2017-07-13 15:05:00,75.0,75.0,74.99,74.99,750.0,66.5868,66.5868,66.5779,66.5779,750.0
2017-07-13 15:10:00,74.98,75.02,74.98,75.01,1300.0,66.5691,66.6046,66.5691,66.5957,1300.0
2017-07-13 15:15:00,74.99,75.01,74.99,74.99,2200.0,66.5779,66.5957,66.5779,66.5779,2200.0
2017-07-13 15:20:00,74.98,74.99,74.98,74.99,800.0,66.5691,66.5779,66.5691,66.5779,800.0
2017-07-13 15:25:00,74.99,75.01,74.99,75.01,4617.0,66.5779,66.5957,66.5779,66.5957,4617.0
2017-07-13 15:30:00,75.01,75.01,74.98,74.99,2800.0,66.5957,66.5957,66.5691,66.5779,2800.0
2017-07-13 15:35:00,75.01,75.03,75.01,75.02,5285.0,66.5957,66.6134,66.5957,66.6046,5285.0
2017-07-13 15:40:00,75.01,75.02,75.0,75.02,3284.0,66.5957,66.6046,66.5868,66.6046,3284.0
2017-07-13 15:45:00,75.01,75.05,75.01,75.02,3700.0,66.5957,66.6312,66.5957,66.6046,3700.0
2017-07-13 15:50:00,75.02,75.03,75.02,75.03,2200.0,66.6046,66.6134,66.6046,66.6134,2200.0
2017-07-13 15:55:00,75.02,75.02,74.96,74.98,3724.0,66.6046,66.6046,66.5513,66.5691,3724.0
2017-07-14 09:30:00,75.1,75.17,75.06,75.17,4519.0,66.6756,66.7377,66.6401,66.7377,4519.0
2017-07-14 09:35:00,75.17,75.17,75.17,75.17,0.0,66.7377,66.7377,66.7377,66.7377,0.0
2017-07-14 09:40:00,75.17,75.17,75.17,75.17,0.0,66.7377,66.7377,66.7377,66.7377,0.0
2017-07-14 09:45:00,75.24,75.24,75.23,75.23,1190.0,66.7999,66.7999,66.791,66.791,1190.0
2017-07-14 09:50:00,75.23,75.23,75.23,75.23,0.0,66.791,66.791,66.791,66.791,0.0
2017-07-14 09:55:00,75.23,75.23,75.23,75.23,171.0,66.791,66.791,66.791,66.791,171.0
2017-07-14 10:00:00,75.23,75.23,75.23,75.23,0.0,66.791,66.791,66.791,66.791,0.0
2017-07-14 10:05:00,75.23,75.23,75.23,75.23,0.0,66.791,66.791,66.791,66.791,0.0
2017-07-14 10:10:00,75.23,75.24,75.23,75.24,343.0,66.791,66.7999,66.791,66.7999,343.0
2017-07-14 10:15:00,75.26,75.26,75.24,75.26,887.0,66.8176,66.8176,66.7999,66.8176,887.0
2017-07-14 10:20:00,75.27,75.27,75.25,75.25,800.0,66.8265,66.8265,66.8088,66.8088,800.0
2017-07-14 10:25:00,75.25,75.27,75.25,75.27,502.0,66.8088,66.8265,66.8088,66.8265,502.0
2017-07-14 10:30:00,75.27,75.27,75.27,75.27,0.0,66.8265,66.8265,66.8265,66.8265,0.0
2017-07-14 10:35:00,75.28,75.29,75.27,75.27,346.0,66.8354,66.8443,66.8265,66.8265,346.0
2017-07-14 10:40:00,75.26,75.26,75.26,75.26,200.0,66.8176,66.8176,66.8176,66.8176,200.0
2017-07-14 10:45:00,75.26,75.27,75.26,75.26,532.0,66.8176,66.8265,66.8176,66.8176,532.0
2017-07-14 10:50:00,75.28,75.31,75.28,75.3,885.0,66.8354,66.862,66.8354,66.8532,885.0
2017-07-14 10:55:00,75.29,75.29,75.27,75.27,1039.0,66.8443,66.8443,66.8265,66.8265,1039.0
2017-07-14 11:00:00,75.23,75.23,75.23,75.23,510.0,66.791,66.791,66.791,66.791,510.0
2017-07-14 11:05:00,75.24,75.25,75.24,75.24,1505.0,66.7999,66.8088,66.7999,66.7999,1505.0
2017-07-14 11:10:00,75.23,75.23,75.23,75.23,198.0,66.791,66.791,66.791,66.791,198.0
2017-07-14 11:15:00,75.24,75.26,75.24,75.26,680.0,66.7999,66.8176,66.7999,66.8176,680.0
2017-07-14 11:20:00,75.23,75.23,75.23,75.23,200.0,66.791,66.791,66.791,66.791,200.0
2017-07-14 11:25:00,75.23,75.23,75.23,75.23,0.0,66.791,66.791,66.791,66.791,0.0
2017-07-14 11:30:00,75.23,75.23,75.23,75.23,0.0,66.791,66.791,66.791,66.791,0.0
2017-07-14 11:35:00,75.26,75.26,75.26,75.26,100.0,66.8176,66.8176,66.8176,66.8176,100.0
2017-07-14 11:40:00,75.27,75.27,75.27,75.27,200.0,66.8265,66.8265,66.8265,66.8265,200.0
2017-07-14 11:45:00,75.27,75.27,75.26,75.26,1455.0,66.8265,66.8265,66.8176,66.8176,1455.0
2017-07-14 11:50:00,75.26,75.26,75.26,75.26,0.0,66.8176,66.8176,66.8176,66.8176,0.0
2017-07-14 11:55:00,75.26,75.26,75.26,75.26,0.0,66.8176,66.8176,66.8176,66.8176,0.0
2017-07-14 12:00:00,75.27,75.27,75.27,75.27,100.0,66.8265,66.8265,66.8265,66.8265,100.0
2017-07-14 12:05:00,75.26,75.27,75.26,75.26,1198.0,66.8176,66.8265,66.8176,66.8176,1198.0
2017-07-14 12:10:00,75.27,75.28,75.27,75.28,1100.0,66.8265,66.8354,66.8265,66.8354,1100.0
2017-07-14 12:15:00,75.27,75.27,75.26,75.27,613.0,66.8265,66.8265,66.8176,66.8265,613.0
2017-07-14 12:20:00,75.28,75.28,75.28,75.28,161.0,66.8354,66.8354,66.8354,66.8354,161.0
2017-07-14 12:25:00,75.3,75.3,75.3,75.3,1650.0,66.8532,66.8532,66.8532,66.8532,1650.0
2017-07-14 12:30:00,75.3,75.31,75.29,75.3,1260.0,66.8532,66.862,66.8443,66.8532,1260.0
2017-07-14 12:35:00,75.29,75.35,75.29,75.35,2221.0,66.8443,66.8976,66.8443,66.8976,2221.0
2017-07-14 12:40:00,75.35,75.35,75.35,75.35,1000.0,66.8976,66.8976,66.8976,66.8976,1000.0
2017-07-14 12:45:00,75.35,75.35,75.35,75.35,0.0,66.8976,66.8976,66.8976,66.8976,0.0
2017-07-14 12:50:00,75.36,75.37,75.36,75.36,131.0,66.9064,66.9153,66.9064,66.9064,131.0
2017-07-14 12:55:00,75.37,75.37,75.37,75.37,242.0,66.9153,66.9153,66.9153,66.9153,242.0
2017-07-14 13:00:00,75.36,75.36,75.36,75.36,100.0,66.9064,66.9064,66.9064,66.9064,100.0
2017-07-14 13:05:00,75.37,75.39,75.37,75.38,474.0,66.9153,66.9331,66.9153,66.9242,474.0
2017-07-14 13:10:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-07-14 13:15:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-07-14 13:20:00,75.4,75.4,75.4,75.4,200.0,66.9419,66.9419,66.9419,66.9419,200.0
2017-07-14 13:25:00,75.4,75.41,75.4,75.41,586.0,66.9419,66.9508,66.9419,66.9508,586.0
2017-07-14 13:30:00,75.41,75.41,75.41,75.41,0.0,66.9508,66.9508,66.9508,66.9508,0.0
2017-07-14 13:35:00,75.4,75.4,75.39,75.4,117.0,66.9419,66.9419,66.9331,66.9419,117.0
2017-07-14 13:40:00,75.39,75.39,75.38,75.39,302.0,66.9331,66.9331,66.9242,66.9331,302.0
2017-07-14 13:45:00,75.38,75.39,75.37,75.38,10938.0,66.9242,66.9331,66.9153,66.9242,10938.0
2017-07-14 13:50:00,75.4,75.41,75.4,75.4,1501.0,66.9419,66.9508,66.9419,66.9419,1501.0
2017-07-14 13:55:00,75.4,75.4,75.4,75.4,0.0,66.9419,66.9419,66.9419,66.9419,0.0
2017-07-14 14:00:00,75.45,75.45,75.45,75.45,100.0,66.9863,66.9863,66.9863,66.9863,100.0
2017-07-14 14:05:00,75.44,75.47,75.44,75.47,640.0,66.9775,67.0041,66.9775,67.0041,640.0
2017-07-14 14:10:00,75.47,75.47,75.47,75.47,0.0,67.0041,67.0041,67.0041,67.0041,0.0
2017-07-14 14:15:00,75.49,75.49,75.47,75.48,440.0,67.0218,67.0218,67.0041,67.013,440.0
2017-07-14 14:20:00,75.49,75.49,75.48,75.49,216.0,67.0218,67.0218,67.013,67.0218,216.0
2017-07-14 14:25:00,75.49,75.49,75.49,75.49,100.0,67.0218,67.0218,67.0218,67.0218,100.0
2017-07-14 14:30:00,75.49,75.49,75.49,75.49,0.0,67.0218,67.0218,67.0218,67.0218,0.0
2017-07-14 14:35:00,75.49,75.49,75.49,75.49,0.0,67.0218,67.0218,67.0218,67.0218,0.0
2017-07-14 14:40:00,75.49,75.49,75.46,75.48,697.0,67.0218,67.0218,66.9952,67.013,697.0
2017-07-14 14:45:00,75.46,75.46,75.45,75.46,284.0,66.9952,66.9952,66.9863,66.9952,284.0
2017-07-14 14:50:00,75.45,75.45,75.45,75.45,100.0,66.9863,66.9863,66.9863,66.9863,100.0
2017-07-14 14:55:00,75.44,75.44,75.43,75.44,143.0,66.9775,66.9775,66.9686,66.9775,143.0
2017-07-14 15:00:00,75.44,75.44,75.44,75.44,0.0,66.9775,66.9775,66.9775,66.9775,0.0
2017-07-14 15:05:00,75.46,75.47,75.46,75.46,4870.0,66.9952,67.0041,66.9952,66.9952,4870.0
2017-07-14 15:10:00,75.48,75.48,75.47,75.48,619.0,67.013,67.013,67.0041,67.013,619.0
2017-07-14 15:15:00,75.48,75.48,75.47,75.48,1534.0,67.013,67.013,67.0041,67.013,1534.0
2017-07-14 15:20:00,75.52,75.52,75.51,75.52,700.0,67.0485,67.0485,67.0396,67.0485,700.0
2017-07-14 15:25:00,75.52,75.52,75.51,75.52,100.0,67.0485,67.0485,67.0396,67.0485,100.0
2017-07-14 15:30:00,75.52,75.52,75.52,75.52,0.0,67.0485,67.0485,67.0485,67.0485,0.0
2017-07-14 15:35:00,75.53,75.57,75.53,75.56,587.0,67.0574,67.0929,67.0574,67.084,587.0
2017-07-14 15:40:00,75.57,75.57,75.54,75.55,500.0,67.0929,67.0929,67.0662,67.0751,500.0
2017-07-14 15:45:00,75.55,75.55,75.55,75.55,0.0,67.0751,67.0751,67.0751,67.0751,0.0
2017-07-14 15:50:00,75.49,75.49,75.46,75.46,500.0,67.0218,67.0218,66.9952,66.9952,500.0
2017-07-14 15:55:00,75.44,75.44,75.4,75.43,1498.0,66.9775,66.9775,66.9419,66.9686,1498.0
2017-07-17 09:30:00,75.34,75.43,75.34,75.43,2034.0,66.8887,66.9686,66.8887,66.9686,2034.0
2017-07-17 09:35:00,75.36,75.36,75.3,75.36,1358.0,66.9064,66.9064,66.8532,66.9064,1358.0
2017-07-17 09:40:00,75.31,75.32,75.31,75.31,524.0,66.862,66.8709,66.862,66.862,524.0
2017-07-17 09:45:00,75.38,75.38,75.35,75.37,1312.0,66.9242,66.9242,66.8976,66.9153,1312.0
2017-07-17 09:50:00,75.37,75.37,75.36,75.37,327.0,66.9153,66.9153,66.9064,66.9153,327.0
2017-07-17 09:55:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-07-17 10:00:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-07-17 10:05:00,75.41,75.42,75.41,75.42,884.0,66.9508,66.9597,66.9508,66.9597,884.0
2017-07-17 10:10:00,75.42,75.42,75.42,75.42,0.0,66.9597,66.9597,66.9597,66.9597,0.0
2017-07-17 10:15:00,75.42,75.42,75.42,75.42,0.0,66.9597,66.9597,66.9597,66.9597,0.0
2017-07-17 10:20:00,75.42,75.45,75.41,75.45,862.0,66.9597,66.9863,66.9508,66.9863,862.0
2017-07-17 10:25:00,75.41,75.41,75.4,75.41,123.0,66.9508,66.9508,66.9419,66.9508,123.0
2017-07-17 10:30:00,75.41,75.41,75.4,75.41,996.0,66.9508,66.9508,66.9419,66.9508,996.0
2017-07-17 10:35:00,75.4,75.4,75.39,75.4,393.0,66.9419,66.9419,66.9331,66.9419,393.0
2017-07-17 10:40:00,75.37,75.39,75.37,75.38,453.0,66.9153,66.9331,66.9153,66.9242,453.0
2017-07-17 10:45:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-07-17 10:50:00,75.41,75.42,75.4,75.41,2121.0,66.9508,66.9597,66.9419,66.9508,2121.0
2017-07-17 10:55:00,75.42,75.42,75.41,75.42,1095.0,66.9597,66.9597,66.9508,66.9597,1095.0
2017-07-17 11:00:00,75.42,75.42,75.42,75.42,0.0,66.9597,66.9597,66.9597,66.9597,0.0
2017-07-17 11:05:00,75.43,75.45,75.42,75.42,2228.0,66.9686,66.9863,66.9597,66.9597,2228.0
2017-07-17 11:10:00,75.42,75.43,75.41,75.43,591.0,66.9597,66.9686,66.9508,66.9686,591.0
2017-07-17 11:15:00,75.43,75.43,75.42,75.43,1093.0,66.9686,66.9686,66.9597,66.9686,1093.0
2017-07-17 11:20:00,75.42,75.42,75.41,75.41,1650.0,66.9597,66.9597,66.9508,66.9508,1650.0
2017-07-17 11:25:00,75.43,75.43,75.43,75.43,254.0,66.9686,66.9686,66.9686,66.9686,254.0
2017-07-17 11:30:00,75.43,75.43,75.43,75.43,0.0,66.9686,66.9686,66.9686,66.9686,0.0
2017-07-17 11:35:00,75.43,75.43,75.43,75.43,0.0,66.9686,66.9686,66.9686,66.9686,0.0
2017-07-17 11:40:00,75.35,75.36,75.35,75.35,110.0,66.8976,66.9064,66.8976,66.8976,110.0
2017-07-17 11:45:00,75.34,75.36,75.34,75.36,1396.0,66.8887,66.9064,66.8887,66.9064,1396.0
2017-07-17 11:50:00,75.36,75.36,75.35,75.35,1819.0,66.9064,66.9064,66.8976,66.8976,1819.0
2017-07-17 11:55:00,75.36,75.37,75.35,75.37,482.0,66.9064,66.9153,66.8976,66.9153,482.0
2017-07-17 12:00:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-07-17 12:05:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-07-17 12:10:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-07-17 12:15:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-07-17 12:20:00,75.4,75.41,75.4,75.4,204.0,66.9419,66.9508,66.9419,66.9419,204.0
2017-07-17 12:25:00,75.4,75.4,75.4,75.4,0.0,66.9419,66.9419,66.9419,66.9419,0.0
2017-07-17 12:30:00,75.39,75.41,75.39,75.41,709.0,66.9331,66.9508,66.9331,66.9508,709.0
2017-07-17 12:35:00,75.41,75.41,75.4,75.41,355.0,66.9508,66.9508,66.9419,66.9508,355.0
2017-07-17 12:40:00,75.41,75.41,75.41,75.41,0.0,66.9508,66.9508,66.9508,66.9508,0.0
2017-07-17 12:45:00,75.4,75.4,75.4,75.4,100.0,66.9419,66.9419,66.9419,66.9419,100.0
2017-07-17 12:50:00,75.4,75.41,75.4,75.4,629.0,66.9419,66.9508,66.9419,66.9419,629.0
2017-07-17 12:55:00,75.4,75.4,75.4,75.4,0.0,66.9419,66.9419,66.9419,66.9419,0.0
2017-07-17 13:00:00,75.43,75.43,75.42,75.42,330.0,66.9686,66.9686,66.9597,66.9597,330.0
2017-07-17 13:05:00,75.42,75.42,75.42,75.42,0.0,66.9597,66.9597,66.9597,66.9597,0.0
2017-07-17 13:10:00,75.46,75.46,75.46,75.46,100.0,66.9952,66.9952,66.9952,66.9952,100.0
2017-07-17 13:15:00,75.45,75.45,75.45,75.45,300.0,66.9863,66.9863,66.9863,66.9863,300.0
2017-07-17 13:20:00,75.45,75.45,75.45,75.45,0.0,66.9863,66.9863,66.9863,66.9863,0.0
2017-07-17 13:25:00,75.41,75.41,75.41,75.41,272.0,66.9508,66.9508,66.9508,66.9508,272.0
2017-07-17 13:30:00,75.41,75.41,75.41,75.41,0.0,66.9508,66.9508,66.9508,66.9508,0.0
2017-07-17 13:35:00,75.43,75.44,75.43,75.43,233.0,66.9686,66.9775,66.9686,66.9686,233.0
2017-07-17 13:40:00,75.44,75.44,75.42,75.43,11630.0,66.9775,66.9775,66.9597,66.9686,11630.0
2017-07-17 13:45:00,75.43,75.43,75.43,75.43,0.0,66.9686,66.9686,66.9686,66.9686,0.0
2017-07-17 13:50:00,75.42,75.42,75.4,75.41,508.0,66.9597,66.9597,66.9419,66.9508,508.0
2017-07-17 13:55:00,75.41,75.41,75.4,75.41,488.0,66.9508,66.9508,66.9419,66.9508,488.0
2017-07-17 14:00:00,75.41,75.41,75.4,75.41,1286.0,66.9508,66.9508,66.9419,66.9508,1286.0
2017-07-17 14:05:00,75.4,75.4,75.38,75.39,208.0,66.9419,66.9419,66.9242,66.9331,208.0
2017-07-17 14:10:00,75.38,75.38,75.35,75.35,233.0,66.9242,66.9242,66.8976,66.8976,233.0
2017-07-17 14:15:00,75.36,75.37,75.36,75.36,700.0,66.9064,66.9153,66.9064,66.9064,700.0
2017-07-17 14:20:00,75.36,75.37,75.35,75.35,1238.0,66.9064,66.9153,66.8976,66.8976,1238.0
2017-07-17 14:25:00,75.37,75.39,75.36,75.39,309.0,66.9153,66.9331,66.9064,66.9331,309.0
2017-07-17 14:30:00,75.38,75.38,75.37,75.38,1120.0,66.9242,66.9242,66.9153,66.9242,1120.0
2017-07-17 14:35:00,75.36,75.38,75.36,75.38,500.0,66.9064,66.9242,66.9064,66.9242,500.0
2017-07-17 14:40:00,75.39,75.4,75.38,75.39,3566.0,66.9331,66.9419,66.9242,66.9331,3566.0
2017-07-17 14:45:00,75.39,75.39,75.39,75.39,0.0,66.9331,66.9331,66.9331,66.9331,0.0
2017-07-17 14:50:00,75.37,75.38,75.36,75.37,1298.0,66.9153,66.9242,66.9064,66.9153,1298.0
2017-07-17 14:55:00,75.36,75.37,75.35,75.37,983.0,66.9064,66.9153,66.8976,66.9153,983.0
2017-07-17 15:00:00,75.37,75.37,75.36,75.36,255.0,66.9153,66.9153,66.9064,66.9064,255.0
2017-07-17 15:05:00,75.36,75.37,75.36,75.36,300.0,66.9064,66.9153,66.9064,66.9064,300.0
2017-07-17 15:10:00,75.34,75.34,75.34,75.34,100.0,66.8887,66.8887,66.8887,66.8887,100.0
2017-07-17 15:15:00,75.33,75.33,75.32,75.33,437.0,66.8798,66.8798,66.8709,66.8798,437.0
2017-07-17 15:20:00,75.32,75.32,75.32,75.32,100.0,66.8709,66.8709,66.8709,66.8709,100.0
2017-07-17 15:25:00,75.32,75.32,75.32,75.32,0.0,66.8709,66.8709,66.8709,66.8709,0.0
2017-07-17 15:30:00,75.29,75.34,75.29,75.34,1886.0,66.8443,66.8887,66.8443,66.8887,1886.0
2017-07-17 15:35:00,75.35,75.35,75.33,75.34,12120.0,66.8976,66.8976,66.8798,66.8887,12120.0
2017-07-17 15:40:00,75.34,75.34,75.33,75.33,200.0,66.8887,66.8887,66.8798,66.8798,200.0
2017-07-17 15:45:00,75.33,75.33,75.32,75.33,851.0,66.8798,66.8798,66.8709,66.8798,851.0
2017-07-17 15:50:00,75.33,75.34,75.32,75.33,2344.0,66.8798,66.8887,66.8709,66.8798,2344.0
2017-07-17 15:55:00,75.33,75.34,75.33,75.34,1033.0,66.8798,66.8887,66.8798,66.8887,1033.0
2017-07-18 09:30:00,75.19,75.31,75.1,75.19,2271.0,66.7555,66.862,66.6756,66.7555,2271.0
2017-07-18 09:35:00,75.22,75.22,75.17,75.21,967.0,66.7821,66.7821,66.7377,66.7733,967.0
2017-07-18 09:40:00,75.25,75.25,75.25,75.25,100.0,66.8088,66.8088,66.8088,66.8088,100.0
2017-07-18 09:45:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-07-18 09:50:00,75.3,75.3,75.29,75.3,142.0,66.8532,66.8532,66.8443,66.8532,142.0
2017-07-18 09:55:00,75.25,75.25,75.24,75.25,427.0,66.8088,66.8088,66.7999,66.8088,427.0
2017-07-18 10:00:00,75.25,75.25,75.25,75.25,100.0,66.8088,66.8088,66.8088,66.8088,100.0
2017-07-18 10:05:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-07-18 10:10:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-07-18 10:15:00,75.31,75.32,75.3,75.3,346.0,66.862,66.8709,66.8532,66.8532,346.0
2017-07-18 10:20:00,75.33,75.33,75.33,75.33,100.0,66.8798,66.8798,66.8798,66.8798,100.0
2017-07-18 10:25:00,75.33,75.33,75.33,75.33,0.0,66.8798,66.8798,66.8798,66.8798,0.0
2017-07-18 10:30:00,75.33,75.33,75.33,75.33,0.0,66.8798,66.8798,66.8798,66.8798,0.0
2017-07-18 10:35:00,75.28,75.28,75.25,75.25,548.0,66.8354,66.8354,66.8088,66.8088,548.0
2017-07-18 10:40:00,75.22,75.23,75.16,75.19,786.0,66.7821,66.791,66.7289,66.7555,786.0
2017-07-18 10:45:00,75.19,75.19,75.19,75.19,100.0,66.7555,66.7555,66.7555,66.7555,100.0
2017-07-18 10:50:00,75.25,75.26,75.25,75.25,100.0,66.8088,66.8176,66.8088,66.8088,100.0
2017-07-18 10:55:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-07-18 11:00:00,75.32,75.32,75.32,75.32,100.0,66.8709,66.8709,66.8709,66.8709,100.0
2017-07-18 11:05:00,75.3,75.31,75.28,75.28,704.0,66.8532,66.862,66.8354,66.8354,704.0
2017-07-18 11:10:00,75.28,75.28,75.28,75.28,0.0,66.8354,66.8354,66.8354,66.8354,0.0
2017-07-18 11:15:00,75.28,75.28,75.27,75.28,692.0,66.8354,66.8354,66.8265,66.8354,692.0
2017-07-18 11:20:00,75.32,75.33,75.32,75.33,200.0,66.8709,66.8798,66.8709,66.8798,200.0
2017-07-18 11:25:00,75.31,75.31,75.31,75.31,100.0,66.862,66.862,66.862,66.862,100.0
2017-07-18 11:30:00,75.38,75.38,75.36,75.36,791.0,66.9242,66.9242,66.9064,66.9064,791.0
2017-07-18 11:35:00,75.36,75.36,75.36,75.36,200.0,66.9064,66.9064,66.9064,66.9064,200.0
2017-07-18 11:40:00,75.36,75.36,75.36,75.36,0.0,66.9064,66.9064,66.9064,66.9064,0.0
2017-07-18 11:45:00,75.36,75.38,75.36,75.38,200.0,66.9064,66.9242,66.9064,66.9242,200.0
2017-07-18 11:50:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-07-18 11:55:00,75.39,75.4,75.37,75.39,6646.0,66.9331,66.9419,66.9153,66.9331,6646.0
2017-07-18 12:00:00,75.38,75.39,75.38,75.38,997.0,66.9242,66.9331,66.9242,66.9242,997.0
2017-07-18 12:05:00,75.38,75.38,75.38,75.38,224.0,66.9242,66.9242,66.9242,66.9242,224.0
2017-07-18 12:10:00,75.4,75.4,75.36,75.37,3434.0,66.9419,66.9419,66.9064,66.9153,3434.0
2017-07-18 12:15:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-07-18 12:20:00,75.35,75.41,75.35,75.41,597.0,66.8976,66.9508,66.8976,66.9508,597.0
2017-07-18 12:25:00,75.4,75.4,75.38,75.39,4708.0,66.9419,66.9419,66.9242,66.9331,4708.0
2017-07-18 12:30:00,75.41,75.41,75.39,75.39,1003.0,66.9508,66.9508,66.9331,66.9331,1003.0
2017-07-18 12:35:00,75.38,75.4,75.38,75.4,533.0,66.9242,66.9419,66.9242,66.9419,533.0
2017-07-18 12:40:00,75.39,75.41,75.37,75.37,1050.0,66.9331,66.9508,66.9153,66.9153,1050.0
2017-07-18 12:45:00,75.37,75.38,75.36,75.37,1788.0,66.9153,66.9242,66.9064,66.9153,1788.0
2017-07-18 12:50:00,75.36,75.36,75.34,75.34,300.0,66.9064,66.9064,66.8887,66.8887,300.0
2017-07-18 12:55:00,75.35,75.35,75.35,75.35,100.0,66.8976,66.8976,66.8976,66.8976,100.0
2017-07-18 13:00:00,75.35,75.35,75.33,75.33,1853.0,66.8976,66.8976,66.8798,66.8798,1853.0
2017-07-18 13:05:00,75.33,75.33,75.33,75.33,0.0,66.8798,66.8798,66.8798,66.8798,0.0
2017-07-18 13:10:00,75.35,75.36,75.35,75.35,100.0,66.8976,66.9064,66.8976,66.8976,100.0
2017-07-18 13:15:00,75.35,75.35,75.35,75.35,0.0,66.8976,66.8976,66.8976,66.8976,0.0
2017-07-18 13:20:00,75.35,75.35,75.35,75.35,0.0,66.8976,66.8976,66.8976,66.8976,0.0
2017-07-18 13:25:00,75.35,75.35,75.35,75.35,0.0,66.8976,66.8976,66.8976,66.8976,0.0
2017-07-18 13:30:00,75.38,75.38,75.37,75.38,175.0,66.9242,66.9242,66.9153,66.9242,175.0
2017-07-18 13:35:00,75.39,75.4,75.39,75.39,740.0,66.9331,66.9419,66.9331,66.9331,740.0
2017-07-18 13:40:00,75.4,75.42,75.39,75.41,2154.0,66.9419,66.9597,66.9331,66.9508,2154.0
2017-07-18 13:45:00,75.4,75.4,75.4,75.4,200.0,66.9419,66.9419,66.9419,66.9419,200.0
2017-07-18 13:50:00,75.41,75.42,75.4,75.4,2639.0,66.9508,66.9597,66.9419,66.9419,2639.0
2017-07-18 13:55:00,75.4,75.4,75.38,75.39,310.0,66.9419,66.9419,66.9242,66.9331,310.0
2017-07-18 14:00:00,75.41,75.41,75.41,75.41,270.0,66.9508,66.9508,66.9508,66.9508,270.0
2017-07-18 14:05:00,75.41,75.41,75.41,75.41,0.0,66.9508,66.9508,66.9508,66.9508,0.0
2017-07-18 14:10:00,75.43,75.43,75.42,75.43,170.0,66.9686,66.9686,66.9597,66.9686,170.0
2017-07-18 14:15:00,75.41,75.42,75.4,75.41,1900.0,66.9508,66.9597,66.9419,66.9508,1900.0
2017-07-18 14:20:00,75.42,75.43,75.4,75.41,717.0,66.9597,66.9686,66.9419,66.9508,717.0
2017-07-18 14:25:00,75.41,75.41,75.38,75.38,1496.0,66.9508,66.9508,66.9242,66.9242,1496.0
2017-07-18 14:30:00,75.4,75.41,75.4,75.4,141.0,66.9419,66.9508,66.9419,66.9419,141.0
2017-07-18 14:35:00,75.43,75.43,75.42,75.43,400.0,66.9686,66.9686,66.9597,66.9686,400.0
2017-07-18 14:40:00,75.43,75.43,75.42,75.43,647.0,66.9686,66.9686,66.9597,66.9686,647.0
2017-07-18 14:45:00,75.42,75.42,75.41,75.41,245.0,66.9597,66.9597,66.9508,66.9508,245.0
2017-07-18 14:50:00,75.41,75.42,75.41,75.41,195.0,66.9508,66.9597,66.9508,66.9508,195.0
2017-07-18 14:55:00,75.41,75.41,75.41,75.41,0.0,66.9508,66.9508,66.9508,66.9508,0.0
2017-07-18 15:00:00,75.41,75.42,75.41,75.41,620.0,66.9508,66.9597,66.9508,66.9508,620.0
2017-07-18 15:05:00,75.42,75.42,75.42,75.42,600.0,66.9597,66.9597,66.9597,66.9597,600.0
2017-07-18 15:10:00,75.44,75.44,75.44,75.44,200.0,66.9775,66.9775,66.9775,66.9775,200.0
2017-07-18 15:15:00,75.43,75.45,75.43,75.45,500.0,66.9686,66.9863,66.9686,66.9863,500.0
2017-07-18 15:20:00,75.45,75.45,75.44,75.45,400.0,66.9863,66.9863,66.9775,66.9863,400.0
2017-07-18 15:25:00,75.45,75.47,75.45,75.47,600.0,66.9863,67.0041,66.9863,67.0041,600.0
2017-07-18 15:30:00,75.45,75.45,75.43,75.43,200.0,66.9863,66.9863,66.9686,66.9686,200.0
2017-07-18 15:35:00,75.47,75.49,75.47,75.48,2227.0,67.0041,67.0218,67.0041,67.013,2227.0
2017-07-18 15:40:00,75.47,75.47,75.47,75.47,100.0,67.0041,67.0041,67.0041,67.0041,100.0
2017-07-18 15:45:00,75.42,75.43,75.42,75.43,200.0,66.9597,66.9686,66.9597,66.9686,200.0
2017-07-18 15:50:00,75.45,75.46,75.43,75.45,2874.0,66.9863,66.9952,66.9686,66.9863,2874.0
2017-07-18 15:55:00,75.45,75.47,75.45,75.47,1005.0,66.9863,67.0041,66.9863,67.0041,1005.0
2017-07-19 09:30:00,75.52,75.74,75.5,75.51,6521.0,67.0485,67.2438,67.0307,67.0396,6521.0
2017-07-19 09:35:00,75.51,75.51,75.51,75.51,0.0,67.0396,67.0396,67.0396,67.0396,0.0
2017-07-19 09:40:00,75.58,75.58,75.58,75.58,200.0,67.1018,67.1018,67.1018,67.1018,200.0
2017-07-19 09:45:00,75.58,75.58,75.58,75.58,352.0,67.1018,67.1018,67.1018,67.1018,352.0
2017-07-19 09:50:00,75.56,75.57,75.56,75.56,265.0,67.084,67.0929,67.084,67.084,265.0
2017-07-19 09:55:00,75.56,75.56,75.56,75.56,0.0,67.084,67.084,67.084,67.084,0.0
2017-07-19 10:00:00,75.56,75.56,75.56,75.56,0.0,67.084,67.084,67.084,67.084,0.0
2017-07-19 10:05:00,75.64,75.64,75.58,75.59,695.0,67.155,67.155,67.1018,67.1106,695.0
2017-07-19 10:10:00,75.58,75.58,75.57,75.57,300.0,67.1018,67.1018,67.0929,67.0929,300.0
2017-07-19 10:15:00,75.55,75.55,75.5,75.54,1650.0,67.0751,67.0751,67.0307,67.0662,1650.0
2017-07-19 10:20:00,75.53,75.54,75.53,75.53,1162.0,67.0574,67.0662,67.0574,67.0574,1162.0
2017-07-19 10:25:00,75.54,75.55,75.53,75.54,695.0,67.0662,67.0751,67.0574,67.0662,695.0
2017-07-19 10:30:00,75.54,75.54,75.52,75.53,453.0,67.0662,67.0662,67.0485,67.0574,453.0
2017-07-19 10:35:00,75.54,75.55,75.53,75.53,398.0,67.0662,67.0751,67.0574,67.0574,398.0
2017-07-19 10:40:00,75.48,75.5,75.48,75.49,1483.0,67.013,67.0307,67.013,67.0218,1483.0
2017-07-19 10:45:00,75.49,75.49,75.48,75.49,355.0,67.0218,67.0218,67.013,67.0218,355.0
2017-07-19 10:50:00,75.53,75.53,75.5,75.5,1060.0,67.0574,67.0574,67.0307,67.0307,1060.0
2017-07-19 10:55:00,75.51,75.53,75.51,75.53,888.0,67.0396,67.0574,67.0396,67.0574,888.0
2017-07-19 11:00:00,75.55,75.56,75.54,75.56,631.0,67.0751,67.084,67.0662,67.084,631.0
2017-07-19 11:05:00,75.55,75.55,75.53,75.53,463.0,67.0751,67.0751,67.0574,67.0574,463.0
2017-07-19 11:10:00,75.55,75.55,75.54,75.55,1001.0,67.0751,67.0751,67.0662,67.0751,1001.0
2017-07-19 11:15:00,75.55,75.55,75.55,75.55,0.0,67.0751,67.0751,67.0751,67.0751,0.0
2017-07-19 11:20:00,75.56,75.56,75.53,75.54,745.0,67.084,67.084,67.0574,67.0662,745.0
2017-07-19 11:25:00,75.52,75.53,75.52,75.52,400.0,67.0485,67.0574,67.0485,67.0485,400.0
2017-07-19 11:30:00,75.53,75.54,75.53,75.53,130.0,67.0574,67.0662,67.0574,67.0574,130.0
2017-07-19 11:35:00,75.54,75.56,75.54,75.55,795.0,67.0662,67.084,67.0662,67.0751,795.0
2017-07-19 11:40:00,75.56,75.58,75.55,75.57,387.0,67.084,67.1018,67.0751,67.0929,387.0
2017-07-19 11:45:00,75.57,75.58,75.56,75.58,12383.0,67.0929,67.1018,67.084,67.1018,12383.0
2017-07-19 11:50:00,75.56,75.56,75.54,75.55,595.0,67.084,67.084,67.0662,67.0751,595.0
2017-07-19 11:55:00,75.57,75.57,75.55,75.56,252.0,67.0929,67.0929,67.0751,67.084,252.0
2017-07-19 12:00:00,75.56,75.59,75.56,75.59,3315.0,67.084,67.1106,67.084,67.1106,3315.0
2017-07-19 12:05:00,75.58,75.58,75.57,75.58,113.0,67.1018,67.1018,67.0929,67.1018,113.0
2017-07-19 12:10:00,75.57,75.59,75.57,75.59,1131.0,67.0929,67.1106,67.0929,67.1106,1131.0
2017-07-19 12:15:00,75.6,75.6,75.59,75.6,166.0,67.1195,67.1195,67.1106,67.1195,166.0
2017-07-19 12:20:00,75.61,75.61,75.6,75.6,400.0,67.1284,67.1284,67.1195,67.1195,400.0
2017-07-19 12:25:00,75.6,75.61,75.6,75.6,1235.0,67.1195,67.1284,67.1195,67.1195,1235.0
2017-07-19 12:30:00,75.58,75.58,75.57,75.58,1205.0,67.1018,67.1018,67.0929,67.1018,1205.0
2017-07-19 12:35:00,75.58,75.59,75.58,75.58,100.0,67.1018,67.1106,67.1018,67.1018,100.0
2017-07-19 12:40:00,75.58,75.58,75.58,75.58,0.0,67.1018,67.1018,67.1018,67.1018,0.0
2017-07-19 12:45:00,75.58,75.58,75.58,75.58,0.0,67.1018,67.1018,67.1018,67.1018,0.0
2017-07-19 12:50:00,75.58,75.58,75.58,75.58,0.0,67.1018,67.1018,67.1018,67.1018,0.0
2017-07-19 12:55:00,75.57,75.57,75.57,75.57,100.0,67.0929,67.0929,67.0929,67.0929,100.0
2017-07-19 13:00:00,75.57,75.57,75.57,75.57,0.0,67.0929,67.0929,67.0929,67.0929,0.0
2017-07-19 13:05:00,75.57,75.57,75.57,75.57,0.0,67.0929,67.0929,67.0929,67.0929,0.0
2017-07-19 13:10:00,75.59,75.6,75.59,75.59,200.0,67.1106,67.1195,67.1106,67.1106,200.0
2017-07-19 13:15:00,75.59,75.59,75.59,75.59,0.0,67.1106,67.1106,67.1106,67.1106,0.0
2017-07-19 13:20:00,75.61,75.61,75.6,75.61,1800.0,67.1284,67.1284,67.1195,67.1284,1800.0
2017-07-19 13:25:00,75.61,75.63,75.61,75.62,12652.0,67.1284,67.1461,67.1284,67.1373,12652.0
2017-07-19 13:30:00,75.62,75.62,75.62,75.62,0.0,67.1373,67.1373,67.1373,67.1373,0.0
2017-07-19 13:35:00,75.59,75.59,75.58,75.59,237.0,67.1106,67.1106,67.1018,67.1106,237.0
2017-07-19 13:40:00,75.58,75.58,75.58,75.58,200.0,67.1018,67.1018,67.1018,67.1018,200.0
2017-07-19 13:45:00,75.58,75.58,75.58,75.58,0.0,67.1018,67.1018,67.1018,67.1018,0.0
2017-07-19 13:50:00,75.63,75.63,75.63,75.63,49749.0,67.1461,67.1461,67.1461,67.1461,49749.0
2017-07-19 13:55:00,75.63,75.63,75.61,75.61,421.0,67.1461,67.1461,67.1284,67.1284,421.0
2017-07-19 14:00:00,75.62,75.62,75.62,75.62,264.0,67.1373,67.1373,67.1373,67.1373,264.0
2017-07-19 14:05:00,75.62,75.62,75.62,75.62,0.0,67.1373,67.1373,67.1373,67.1373,0.0
2017-07-19 14:10:00,75.64,75.64,75.63,75.64,36212.0,67.155,67.155,67.1461,67.155,36212.0
2017-07-19 14:15:00,75.64,75.64,75.64,75.64,0.0,67.155,67.155,67.155,67.155,0.0
2017-07-19 14:20:00,75.64,75.64,75.63,75.64,549.0,67.155,67.155,67.1461,67.155,549.0
2017-07-19 14:25:00,75.64,75.65,75.63,75.65,575.0,67.155,67.1639,67.1461,67.1639,575.0
2017-07-19 14:30:00,75.65,75.65,75.64,75.65,130.0,67.1639,67.1639,67.155,67.1639,130.0
2017-07-19 14:35:00,75.64,75.64,75.61,75.64,5233.0,67.155,67.155,67.1284,67.155,5233.0
2017-07-19 14:40:00,75.65,75.65,75.64,75.65,307.0,67.1639,67.1639,67.155,67.1639,307.0
2017-07-19 14:45:00,75.64,75.64,75.64,75.64,144.0,67.155,67.155,67.155,67.155,144.0
2017-07-19 14:50:00,75.65,75.65,75.65,75.65,200.0,67.1639,67.1639,67.1639,67.1639,200.0
2017-07-19 14:55:00,75.64,75.65,75.63,75.64,785.0,67.155,67.1639,67.1461,67.155,785.0
2017-07-19 15:00:00,75.64,75.65,75.63,75.65,2469.0,67.155,67.1639,67.1461,67.1639,2469.0
2017-07-19 15:05:00,75.64,75.65,75.62,75.64,144044.0,67.155,67.1639,67.1373,67.155,144044.0
2017-07-19 15:10:00,75.64,75.64,75.63,75.64,106.0,67.155,67.155,67.1461,67.155,106.0
2017-07-19 15:15:00,75.66,75.67,75.66,75.66,100.0,67.1728,67.1817,67.1728,67.1728,100.0
2017-07-19 15:20:00,75.66,75.67,75.65,75.67,650.0,67.1728,67.1817,67.1639,67.1817,650.0
2017-07-19 15:25:00,75.7,75.71,75.68,75.71,8727.0,67.2083,67.2172,67.1905,67.2172,8727.0
2017-07-19 15:30:00,75.7,75.7,75.69,75.7,367.0,67.2083,67.2083,67.1994,67.2083,367.0
2017-07-19 15:35:00,75.69,75.69,75.66,75.66,2438.0,67.1994,67.1994,67.1728,67.1728,2438.0
2017-07-19 15:40:00,75.67,75.67,75.67,75.67,200.0,67.1817,67.1817,67.1817,67.1817,200.0
2017-07-19 15:45:00,75.67,75.69,75.67,75.68,564.0,67.1817,67.1994,67.1817,67.1905,564.0
2017-07-19 15:50:00,75.69,75.7,75.67,75.67,568.0,67.1994,67.2083,67.1817,67.1817,568.0
2017-07-19 15:55:00,75.68,75.71,75.68,75.71,963.0,67.1905,67.2172,67.1905,67.2172,963.0
2017-07-20 09:30:00,75.86,75.86,75.86,75.86,582.0,67.3503,67.3503,67.3503,67.3503,582.0
2017-07-20 09:35:00,75.84,75.89,75.84,75.89,2200.0,67.3326,67.377,67.3326,67.377,2200.0
2017-07-20 09:40:00,75.85,75.89,75.85,75.88,1618.0,67.3415,67.377,67.3415,67.3681,1618.0
2017-07-20 09:45:00,75.88,75.88,75.87,75.87,356.0,67.3681,67.3681,67.3592,67.3592,356.0
2017-07-20 09:50:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-20 09:55:00,75.91,75.91,75.91,75.91,200.0,67.3947,67.3947,67.3947,67.3947,200.0
2017-07-20 10:00:00,75.92,75.92,75.91,75.92,390.0,67.4036,67.4036,67.3947,67.4036,390.0
2017-07-20 10:05:00,75.93,75.93,75.93,75.93,100.0,67.4125,67.4125,67.4125,67.4125,100.0
2017-07-20 10:10:00,75.93,75.93,75.93,75.93,0.0,67.4125,67.4125,67.4125,67.4125,0.0
2017-07-20 10:15:00,75.84,75.84,75.84,75.84,100.0,67.3326,67.3326,67.3326,67.3326,100.0
2017-07-20 10:20:00,75.84,75.84,75.84,75.84,0.0,67.3326,67.3326,67.3326,67.3326,0.0
2017-07-20 10:25:00,75.84,75.84,75.84,75.84,0.0,67.3326,67.3326,67.3326,67.3326,0.0
2017-07-20 10:30:00,75.84,75.84,75.84,75.84,0.0,67.3326,67.3326,67.3326,67.3326,0.0
2017-07-20 10:35:00,75.77,75.77,75.76,75.77,467.0,67.2704,67.2704,67.2616,67.2704,467.0
2017-07-20 10:40:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-20 10:45:00,75.8,75.8,75.8,75.8,100.0,67.2971,67.2971,67.2971,67.2971,100.0
2017-07-20 10:50:00,75.86,75.87,75.86,75.87,3664.0,67.3503,67.3592,67.3503,67.3592,3664.0
2017-07-20 10:55:00,75.89,75.89,75.89,75.89,100.0,67.377,67.377,67.377,67.377,100.0
2017-07-20 11:00:00,75.88,75.89,75.87,75.87,661.0,67.3681,67.377,67.3592,67.3592,661.0
2017-07-20 11:05:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-20 11:10:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-20 11:15:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-20 11:20:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-20 11:25:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-20 11:30:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-20 11:35:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-20 11:40:00,75.86,75.86,75.85,75.86,263.0,67.3503,67.3503,67.3415,67.3503,263.0
2017-07-20 11:45:00,75.86,75.86,75.86,75.86,0.0,67.3503,67.3503,67.3503,67.3503,0.0
2017-07-20 11:50:00,75.88,75.88,75.87,75.88,297.0,67.3681,67.3681,67.3592,67.3681,297.0
2017-07-20 11:55:00,75.86,75.86,75.86,75.86,150.0,67.3503,67.3503,67.3503,67.3503,150.0
2017-07-20 12:00:00,75.85,75.85,75.85,75.85,100.0,67.3415,67.3415,67.3415,67.3415,100.0
2017-07-20 12:05:00,75.88,75.88,75.87,75.88,525.0,67.3681,67.3681,67.3592,67.3681,525.0
2017-07-20 12:10:00,75.91,75.92,75.91,75.92,2500.0,67.3947,67.4036,67.3947,67.4036,2500.0
2017-07-20 12:15:00,75.94,75.94,75.93,75.94,395.0,67.4214,67.4214,67.4125,67.4214,395.0
2017-07-20 12:20:00,75.95,75.96,75.95,75.96,1200.0,67.4302,67.4391,67.4302,67.4391,1200.0
2017-07-20 12:25:00,75.97,75.97,75.95,75.96,2200.0,67.448,67.448,67.4302,67.4391,2200.0
2017-07-20 12:30:00,75.96,75.96,75.96,75.96,0.0,67.4391,67.4391,67.4391,67.4391,0.0
2017-07-20 12:35:00,75.96,75.96,75.96,75.96,0.0,67.4391,67.4391,67.4391,67.4391,0.0
2017-07-20 12:40:00,75.96,75.96,75.96,75.96,0.0,67.4391,67.4391,67.4391,67.4391,0.0
2017-07-20 12:45:00,75.98,75.98,75.97,75.97,1249.0,67.4569,67.4569,67.448,67.448,1249.0
2017-07-20 12:50:00,75.97,75.97,75.97,75.97,100.0,67.448,67.448,67.448,67.448,100.0
2017-07-20 12:55:00,75.95,75.95,75.95,75.95,100.0,67.4302,67.4302,67.4302,67.4302,100.0
2017-07-20 13:00:00,75.95,75.95,75.95,75.95,0.0,67.4302,67.4302,67.4302,67.4302,0.0
2017-07-20 13:05:00,75.94,75.95,75.94,75.94,279.0,67.4214,67.4302,67.4214,67.4214,279.0
2017-07-20 13:10:00,75.94,75.95,75.94,75.94,300.0,67.4214,67.4302,67.4214,67.4214,300.0
2017-07-20 13:15:00,75.94,75.95,75.94,75.94,200.0,67.4214,67.4302,67.4214,67.4214,200.0
2017-07-20 13:20:00,75.94,75.94,75.94,75.94,0.0,67.4214,67.4214,67.4214,67.4214,0.0
2017-07-20 13:25:00,75.96,75.97,75.96,75.96,407.0,67.4391,67.448,67.4391,67.4391,407.0
2017-07-20 13:30:00,75.98,75.98,75.97,75.98,205.0,67.4569,67.4569,67.448,67.4569,205.0
2017-07-20 13:35:00,75.97,75.97,75.97,75.97,414.0,67.448,67.448,67.448,67.448,414.0
2017-07-20 13:40:00,75.97,75.98,75.96,75.98,1864.0,67.448,67.4569,67.4391,67.4569,1864.0
2017-07-20 13:45:00,75.97,75.98,75.97,75.98,210.0,67.448,67.4569,67.448,67.4569,210.0
2017-07-20 13:50:00,75.96,75.96,75.96,75.96,100.0,67.4391,67.4391,67.4391,67.4391,100.0
2017-07-20 13:55:00,75.96,75.96,75.96,75.96,0.0,67.4391,67.4391,67.4391,67.4391,0.0
2017-07-20 14:00:00,75.96,75.96,75.96,75.96,0.0,67.4391,67.4391,67.4391,67.4391,0.0
2017-07-20 14:05:00,75.96,75.96,75.96,75.96,0.0,67.4391,67.4391,67.4391,67.4391,0.0
2017-07-20 14:10:00,75.96,75.96,75.96,75.96,0.0,67.4391,67.4391,67.4391,67.4391,0.0
2017-07-20 14:15:00,75.96,75.96,75.96,75.96,0.0,67.4391,67.4391,67.4391,67.4391,0.0
2017-07-20 14:20:00,75.96,75.96,75.96,75.96,0.0,67.4391,67.4391,67.4391,67.4391,0.0
2017-07-20 14:25:00,75.92,75.93,75.92,75.92,100.0,67.4036,67.4125,67.4036,67.4036,100.0
2017-07-20 14:30:00,75.94,75.94,75.94,75.94,100.0,67.4214,67.4214,67.4214,67.4214,100.0
2017-07-20 14:35:00,75.9,75.9,75.88,75.88,412.0,67.3859,67.3859,67.3681,67.3681,412.0
2017-07-20 14:40:00,75.93,75.93,75.92,75.93,606.0,67.4125,67.4125,67.4036,67.4125,606.0
2017-07-20 14:45:00,75.92,75.93,75.92,75.93,964.0,67.4036,67.4125,67.4036,67.4125,964.0
2017-07-20 14:50:00,75.96,75.96,75.95,75.96,330.0,67.4391,67.4391,67.4302,67.4391,330.0
2017-07-20 14:55:00,75.97,75.97,75.97,75.97,100.0,67.448,67.448,67.448,67.448,100.0
2017-07-20 15:00:00,75.97,75.99,75.97,75.98,7148.0,67.448,67.4658,67.448,67.4569,7148.0
2017-07-20 15:05:00,75.99,75.99,75.98,75.98,500.0,67.4658,67.4658,67.4569,67.4569,500.0
2017-07-20 15:10:00,75.97,75.98,75.97,75.98,461.0,67.448,67.4569,67.448,67.4569,461.0
2017-07-20 15:15:00,75.98,75.98,75.96,75.96,1928.0,67.4569,67.4569,67.4391,67.4391,1928.0
2017-07-20 15:20:00,75.96,75.96,75.96,75.96,0.0,67.4391,67.4391,67.4391,67.4391,0.0
2017-07-20 15:25:00,75.98,75.98,75.97,75.98,100.0,67.4569,67.4569,67.448,67.4569,100.0
2017-07-20 15:30:00,75.98,75.98,75.97,75.98,495.0,67.4569,67.4569,67.448,67.4569,495.0
2017-07-20 15:35:00,75.98,75.98,75.98,75.98,0.0,67.4569,67.4569,67.4569,67.4569,0.0
2017-07-20 15:40:00,75.95,75.95,75.94,75.94,235.0,67.4302,67.4302,67.4214,67.4214,235.0
2017-07-20 15:45:00,75.95,75.95,75.93,75.94,2307.0,67.4302,67.4302,67.4125,67.4214,2307.0
2017-07-20 15:50:00,75.95,75.95,75.91,75.91,635.0,67.4302,67.4302,67.3947,67.3947,635.0
2017-07-20 15:55:00,75.92,75.92,75.89,75.92,1346.0,67.4036,67.4036,67.377,67.4036,1346.0
2017-07-21 09:30:00,75.73,75.81,75.72,75.77,6232.0,67.2349,67.306,67.226,67.2704,6232.0
2017-07-21 09:35:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-21 09:40:00,75.78,75.78,75.76,75.76,200.0,67.2793,67.2793,67.2616,67.2616,200.0
2017-07-21 09:45:00,75.77,75.77,75.76,75.77,100.0,67.2704,67.2704,67.2616,67.2704,100.0
2017-07-21 09:50:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-21 09:55:00,75.78,75.78,75.77,75.77,400.0,67.2793,67.2793,67.2704,67.2704,400.0
2017-07-21 10:00:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-21 10:05:00,75.72,75.72,75.71,75.71,1323.0,67.226,67.226,67.2172,67.2172,1323.0
2017-07-21 10:10:00,75.71,75.71,75.71,75.71,0.0,67.2172,67.2172,67.2172,67.2172,0.0
2017-07-21 10:15:00,75.76,75.77,75.76,75.77,1641.0,67.2616,67.2704,67.2616,67.2704,1641.0
2017-07-21 10:20:00,75.77,75.8,75.76,75.79,375.0,67.2704,67.2971,67.2616,67.2882,375.0
2017-07-21 10:25:00,75.78,75.79,75.77,75.77,253.0,67.2793,67.2882,67.2704,67.2704,253.0
2017-07-21 10:30:00,75.76,75.78,75.76,75.77,1930.0,67.2616,67.2793,67.2616,67.2704,1930.0
2017-07-21 10:35:00,75.77,75.77,75.75,75.76,620.0,67.2704,67.2704,67.2527,67.2616,620.0
2017-07-21 10:40:00,75.73,75.73,75.72,75.73,1673.0,67.2349,67.2349,67.226,67.2349,1673.0
2017-07-21 10:45:00,75.73,75.73,75.73,75.73,0.0,67.2349,67.2349,67.2349,67.2349,0.0
2017-07-21 10:50:00,75.72,75.73,75.72,75.72,396.0,67.226,67.2349,67.226,67.226,396.0
2017-07-21 10:55:00,75.72,75.72,75.7,75.71,1872.0,67.226,67.226,67.2083,67.2172,1872.0
2017-07-21 11:00:00,75.71,75.71,75.71,75.71,0.0,67.2172,67.2172,67.2172,67.2172,0.0
2017-07-21 11:05:00,75.72,75.72,75.71,75.72,428.0,67.226,67.226,67.2172,67.226,428.0
2017-07-21 11:10:00,75.7,75.7,75.7,75.7,100.0,67.2083,67.2083,67.2083,67.2083,100.0
2017-07-21 11:15:00,75.73,75.77,75.73,75.77,431.0,67.2349,67.2704,67.2349,67.2704,431.0
2017-07-21 11:20:00,75.75,75.75,75.73,75.74,526.0,67.2527,67.2527,67.2349,67.2438,526.0
2017-07-21 11:25:00,75.74,75.75,75.73,75.75,2119.0,67.2438,67.2527,67.2349,67.2527,2119.0
2017-07-21 11:30:00,75.77,75.77,75.77,75.77,300.0,67.2704,67.2704,67.2704,67.2704,300.0
2017-07-21 11:35:00,75.79,75.79,75.79,75.79,100.0,67.2882,67.2882,67.2882,67.2882,100.0
2017-07-21 11:40:00,75.8,75.81,75.8,75.81,200.0,67.2971,67.306,67.2971,67.306,200.0
2017-07-21 11:45:00,75.79,75.79,75.76,75.76,3724.0,67.2882,67.2882,67.2616,67.2616,3724.0
2017-07-21 11:50:00,75.79,75.79,75.77,75.77,1056.0,67.2882,67.2882,67.2704,67.2704,1056.0
2017-07-21 11:55:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-21 12:00:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-21 12:05:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-21 12:10:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-21 12:15:00,75.79,75.8,75.78,75.78,450.0,67.2882,67.2971,67.2793,67.2793,450.0
2017-07-21 12:20:00,75.78,75.78,75.78,75.78,0.0,67.2793,67.2793,67.2793,67.2793,0.0
2017-07-21 12:25:00,75.78,75.78,75.77,75.78,1488.0,67.2793,67.2793,67.2704,67.2793,1488.0
2017-07-21 12:30:00,75.79,75.79,75.77,75.79,5777.0,67.2882,67.2882,67.2704,67.2882,5777.0
2017-07-21 12:35:00,75.78,75.79,75.78,75.78,200.0,67.2793,67.2882,67.2793,67.2793,200.0
2017-07-21 12:40:00,75.78,75.78,75.78,75.78,0.0,67.2793,67.2793,67.2793,67.2793,0.0
2017-07-21 12:45:00,75.82,75.82,75.81,75.82,1414.0,67.3148,67.3148,67.306,67.3148,1414.0
2017-07-21 12:50:00,75.82,75.82,75.81,75.81,4805.0,67.3148,67.3148,67.306,67.306,4805.0
2017-07-21 12:55:00,75.81,75.81,75.79,75.79,1050.0,67.306,67.306,67.2882,67.2882,1050.0
2017-07-21 13:00:00,75.79,75.79,75.79,75.79,0.0,67.2882,67.2882,67.2882,67.2882,0.0
2017-07-21 13:05:00,75.82,75.83,75.82,75.82,150.0,67.3148,67.3237,67.3148,67.3148,150.0
2017-07-21 13:10:00,75.83,75.84,75.83,75.83,116.0,67.3237,67.3326,67.3237,67.3237,116.0
2017-07-21 13:15:00,75.84,75.84,75.83,75.84,544.0,67.3326,67.3326,67.3237,67.3326,544.0
2017-07-21 13:20:00,75.84,75.84,75.82,75.83,21697.0,67.3326,67.3326,67.3148,67.3237,21697.0
2017-07-21 13:25:00,75.8,75.81,75.8,75.8,131.0,67.2971,67.306,67.2971,67.2971,131.0
2017-07-21 13:30:00,75.8,75.81,75.8,75.8,769.0,67.2971,67.306,67.2971,67.2971,769.0
2017-07-21 13:35:00,75.8,75.8,75.79,75.79,851.0,67.2971,67.2971,67.2882,67.2882,851.0
2017-07-21 13:40:00,75.81,75.82,75.8,75.81,1838.0,67.306,67.3148,67.2971,67.306,1838.0
2017-07-21 13:45:00,75.81,75.81,75.81,75.81,0.0,67.306,67.306,67.306,67.306,0.0
2017-07-21 13:50:00,75.81,75.81,75.81,75.81,0.0,67.306,67.306,67.306,67.306,0.0
2017-07-21 13:55:00,75.81,75.81,75.81,75.81,200.0,67.306,67.306,67.306,67.306,200.0
2017-07-21 14:00:00,75.81,75.81,75.81,75.81,975.0,67.306,67.306,67.306,67.306,975.0
2017-07-21 14:05:00,75.81,75.81,75.81,75.81,100.0,67.306,67.306,67.306,67.306,100.0
2017-07-21 14:10:00,75.78,75.78,75.77,75.78,305.0,67.2793,67.2793,67.2704,67.2793,305.0
2017-07-21 14:15:00,75.77,75.78,75.77,75.77,1396.0,67.2704,67.2793,67.2704,67.2704,1396.0
2017-07-21 14:20:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-21 14:25:00,75.8,75.81,75.8,75.81,600.0,67.2971,67.306,67.2971,67.306,600.0
2017-07-21 14:30:00,75.81,75.84,75.81,75.82,1096.0,67.306,67.3326,67.306,67.3148,1096.0
2017-07-21 14:35:00,75.82,75.82,75.82,75.82,0.0,67.3148,67.3148,67.3148,67.3148,0.0
2017-07-21 14:40:00,75.82,75.82,75.82,75.82,0.0,67.3148,67.3148,67.3148,67.3148,0.0
2017-07-21 14:45:00,75.82,75.82,75.82,75.82,0.0,67.3148,67.3148,67.3148,67.3148,0.0
2017-07-21 14:50:00,75.82,75.82,75.82,75.82,0.0,67.3148,67.3148,67.3148,67.3148,0.0
2017-07-21 14:55:00,75.79,75.79,75.79,75.79,200.0,67.2882,67.2882,67.2882,67.2882,200.0
2017-07-21 15:00:00,75.79,75.79,75.78,75.78,1351.0,67.2882,67.2882,67.2793,67.2793,1351.0
2017-07-21 15:05:00,75.79,75.79,75.77,75.77,1258.0,67.2882,67.2882,67.2704,67.2704,1258.0
2017-07-21 15:10:00,75.78,75.79,75.77,75.78,955.0,67.2793,67.2882,67.2704,67.2793,955.0
2017-07-21 15:15:00,75.77,75.78,75.77,75.78,525.0,67.2704,67.2793,67.2704,67.2793,525.0
2017-07-21 15:20:00,75.78,75.78,75.77,75.77,549.0,67.2793,67.2793,67.2704,67.2704,549.0
2017-07-21 15:25:00,75.78,75.78,75.76,75.78,633.0,67.2793,67.2793,67.2616,67.2793,633.0
2017-07-21 15:30:00,75.78,75.79,75.78,75.78,160.0,67.2793,67.2882,67.2793,67.2793,160.0
2017-07-21 15:35:00,75.78,75.78,75.78,75.78,0.0,67.2793,67.2793,67.2793,67.2793,0.0
2017-07-21 15:40:00,75.79,75.79,75.78,75.79,231.0,67.2882,67.2882,67.2793,67.2882,231.0
2017-07-21 15:45:00,75.79,75.8,75.78,75.8,825.0,67.2882,67.2971,67.2793,67.2971,825.0
2017-07-21 15:50:00,75.82,75.83,75.82,75.83,300.0,67.3148,67.3237,67.3148,67.3237,300.0
2017-07-21 15:55:00,75.83,75.87,75.83,75.87,2085.0,67.3237,67.3592,67.3237,67.3592,2085.0
2017-07-24 09:30:00,75.81,75.87,75.68,75.87,1226.0,67.306,67.3592,67.1905,67.3592,1226.0
2017-07-24 09:35:00,75.73,75.74,75.63,75.64,1380.0,67.2349,67.2438,67.1461,67.155,1380.0
2017-07-24 09:40:00,75.64,75.64,75.64,75.64,0.0,67.155,67.155,67.155,67.155,0.0
2017-07-24 09:45:00,75.64,75.64,75.64,75.64,0.0,67.155,67.155,67.155,67.155,0.0
2017-07-24 09:50:00,75.61,75.62,75.61,75.61,102.0,67.1284,67.1373,67.1284,67.1284,102.0
2017-07-24 09:55:00,75.66,75.66,75.63,75.64,316.0,67.1728,67.1728,67.1461,67.155,316.0
2017-07-24 10:00:00,75.64,75.64,75.64,75.64,0.0,67.155,67.155,67.155,67.155,0.0
2017-07-24 10:05:00,75.64,75.65,75.64,75.64,200.0,67.155,67.1639,67.155,67.155,200.0
2017-07-24 10:10:00,75.62,75.62,75.62,75.62,100.0,67.1373,67.1373,67.1373,67.1373,100.0
2017-07-24 10:15:00,75.61,75.64,75.61,75.64,414.0,67.1284,67.155,67.1284,67.155,414.0
2017-07-24 10:20:00,75.62,75.62,75.62,75.62,100.0,67.1373,67.1373,67.1373,67.1373,100.0
2017-07-24 10:25:00,75.59,75.59,75.58,75.59,209.0,67.1106,67.1106,67.1018,67.1106,209.0
2017-07-24 10:30:00,75.57,75.57,75.56,75.56,266.0,67.0929,67.0929,67.084,67.084,266.0
2017-07-24 10:35:00,75.55,75.58,75.55,75.57,1430.0,67.0751,67.1018,67.0751,67.0929,1430.0
2017-07-24 10:40:00,75.56,75.56,75.55,75.56,297.0,67.084,67.084,67.0751,67.084,297.0
2017-07-24 10:45:00,75.58,75.58,75.57,75.58,264.0,67.1018,67.1018,67.0929,67.1018,264.0
2017-07-24 10:50:00,75.55,75.55,75.55,75.55,390.0,67.0751,67.0751,67.0751,67.0751,390.0
2017-07-24 10:55:00,75.56,75.56,75.56,75.56,100.0,67.084,67.084,67.084,67.084,100.0
2017-07-24 11:00:00,75.53,75.53,75.53,75.53,300.0,67.0574,67.0574,67.0574,67.0574,300.0
2017-07-24 11:05:00,75.56,75.56,75.55,75.56,265.0,67.084,67.084,67.0751,67.084,265.0
2017-07-24 11:10:00,75.55,75.56,75.55,75.55,600.0,67.0751,67.084,67.0751,67.0751,600.0
2017-07-24 11:15:00,75.56,75.56,75.56,75.56,3200.0,67.084,67.084,67.084,67.084,3200.0
2017-07-24 11:20:00,75.56,75.56,75.54,75.56,423.0,67.084,67.084,67.0662,67.084,423.0
2017-07-24 11:25:00,75.54,75.57,75.54,75.57,725.0,67.0662,67.0929,67.0662,67.0929,725.0
2017-07-24 11:30:00,75.57,75.58,75.57,75.57,116.0,67.0929,67.1018,67.0929,67.0929,116.0
2017-07-24 11:35:00,75.62,75.62,75.61,75.61,4268.0,67.1373,67.1373,67.1284,67.1284,4268.0
2017-07-24 11:40:00,75.62,75.62,75.62,75.62,504.0,67.1373,67.1373,67.1373,67.1373,504.0
2017-07-24 11:45:00,75.62,75.62,75.62,75.62,0.0,67.1373,67.1373,67.1373,67.1373,0.0
2017-07-24 11:50:00,75.59,75.59,75.57,75.57,679.0,67.1106,67.1106,67.0929,67.0929,679.0
2017-07-24 11:55:00,75.58,75.61,75.58,75.61,1548.0,67.1018,67.1284,67.1018,67.1284,1548.0
2017-07-24 12:00:00,75.6,75.6,75.6,75.6,23395.0,67.1195,67.1195,67.1195,67.1195,23395.0
2017-07-24 12:05:00,75.63,75.63,75.62,75.63,171.0,67.1461,67.1461,67.1373,67.1461,171.0
2017-07-24 12:10:00,75.62,75.62,75.62,75.62,100.0,67.1373,67.1373,67.1373,67.1373,100.0
2017-07-24 12:15:00,75.62,75.62,75.62,75.62,969.0,67.1373,67.1373,67.1373,67.1373,969.0
2017-07-24 12:20:00,75.62,75.62,75.62,75.62,0.0,67.1373,67.1373,67.1373,67.1373,0.0
2017-07-24 12:25:00,75.63,75.64,75.63,75.63,105.0,67.1461,67.155,67.1461,67.1461,105.0
2017-07-24 12:30:00,75.63,75.63,75.63,75.63,350.0,67.1461,67.1461,67.1461,67.1461,350.0
2017-07-24 12:35:00,75.63,75.63,75.63,75.63,0.0,67.1461,67.1461,67.1461,67.1461,0.0
2017-07-24 12:40:00,75.63,75.63,75.63,75.63,0.0,67.1461,67.1461,67.1461,67.1461,0.0
2017-07-24 12:45:00,75.63,75.63,75.63,75.63,0.0,67.1461,67.1461,67.1461,67.1461,0.0
2017-07-24 12:50:00,75.63,75.63,75.63,75.63,0.0,67.1461,67.1461,67.1461,67.1461,0.0
2017-07-24 12:55:00,75.63,75.63,75.63,75.63,0.0,67.1461,67.1461,67.1461,67.1461,0.0
2017-07-24 13:00:00,75.63,75.63,75.63,75.63,0.0,67.1461,67.1461,67.1461,67.1461,0.0
2017-07-24 13:05:00,75.62,75.63,75.62,75.62,150.0,67.1373,67.1461,67.1373,67.1373,150.0
2017-07-24 13:10:00,75.62,75.62,75.62,75.62,0.0,67.1373,67.1373,67.1373,67.1373,0.0
2017-07-24 13:15:00,75.6,75.6,75.6,75.6,138.0,67.1195,67.1195,67.1195,67.1195,138.0
2017-07-24 13:20:00,75.61,75.61,75.6,75.61,2683.0,67.1284,67.1284,67.1195,67.1284,2683.0
2017-07-24 13:25:00,75.6,75.62,75.6,75.61,350.0,67.1195,67.1373,67.1195,67.1284,350.0
2017-07-24 13:30:00,75.61,75.61,75.61,75.61,300.0,67.1284,67.1284,67.1284,67.1284,300.0
2017-07-24 13:35:00,75.61,75.62,75.6,75.6,1749.0,67.1284,67.1373,67.1195,67.1195,1749.0
2017-07-24 13:40:00,75.6,75.6,75.6,75.6,0.0,67.1195,67.1195,67.1195,67.1195,0.0
2017-07-24 13:45:00,75.62,75.62,75.61,75.62,190.0,67.1373,67.1373,67.1284,67.1373,190.0
2017-07-24 13:50:00,75.62,75.62,75.61,75.61,354.0,67.1373,67.1373,67.1284,67.1284,354.0
2017-07-24 13:55:00,75.59,75.6,75.59,75.59,200.0,67.1106,67.1195,67.1106,67.1106,200.0
2017-07-24 14:00:00,75.6,75.61,75.6,75.61,960.0,67.1195,67.1284,67.1195,67.1284,960.0
2017-07-24 14:05:00,75.61,75.63,75.61,75.62,1560.0,67.1284,67.1461,67.1284,67.1373,1560.0
2017-07-24 14:10:00,75.62,75.62,75.62,75.62,0.0,67.1373,67.1373,67.1373,67.1373,0.0
2017-07-24 14:15:00,75.65,75.65,75.65,75.65,100.0,67.1639,67.1639,67.1639,67.1639,100.0
2017-07-24 14:20:00,75.65,75.66,75.65,75.66,200.0,67.1639,67.1728,67.1639,67.1728,200.0
2017-07-24 14:25:00,75.66,75.66,75.66,75.66,200.0,67.1728,67.1728,67.1728,67.1728,200.0
2017-07-24 14:30:00,75.65,75.65,75.64,75.65,1419.0,67.1639,67.1639,67.155,67.1639,1419.0
2017-07-24 14:35:00,75.64,75.65,75.64,75.64,559.0,67.155,67.1639,67.155,67.155,559.0
2017-07-24 14:40:00,75.66,75.66,75.65,75.65,200.0,67.1728,67.1728,67.1639,67.1639,200.0
2017-07-24 14:45:00,75.66,75.67,75.66,75.67,1895.0,67.1728,67.1817,67.1728,67.1817,1895.0
2017-07-24 14:50:00,75.67,75.7,75.67,75.69,1396.0,67.1817,67.2083,67.1817,67.1994,1396.0
2017-07-24 14:55:00,75.69,75.69,75.68,75.68,496.0,67.1994,67.1994,67.1905,67.1905,496.0
2017-07-24 15:00:00,75.68,75.68,75.67,75.68,1185.0,67.1905,67.1905,67.1817,67.1905,1185.0
2017-07-24 15:05:00,75.68,75.68,75.66,75.68,8083.0,67.1905,67.1905,67.1728,67.1905,8083.0
2017-07-24 15:10:00,75.67,75.67,75.66,75.67,1300.0,67.1817,67.1817,67.1728,67.1817,1300.0
2017-07-24 15:15:00,75.67,75.69,75.66,75.66,68434.0,67.1817,67.1994,67.1728,67.1728,68434.0
2017-07-24 15:20:00,75.69,75.69,75.68,75.69,110.0,67.1994,67.1994,67.1905,67.1994,110.0
2017-07-24 15:25:00,75.7,75.7,75.7,75.7,900.0,67.2083,67.2083,67.2083,67.2083,900.0
2017-07-24 15:30:00,75.71,75.71,75.7,75.71,277.0,67.2172,67.2172,67.2083,67.2172,277.0
2017-07-24 15:35:00,75.7,75.71,75.69,75.7,2200.0,67.2083,67.2172,67.1994,67.2083,2200.0
2017-07-24 15:40:00,75.7,75.7,75.7,75.7,0.0,67.2083,67.2083,67.2083,67.2083,0.0
2017-07-24 15:45:00,75.7,75.7,75.7,75.7,0.0,67.2083,67.2083,67.2083,67.2083,0.0
2017-07-24 15:50:00,75.67,75.67,75.66,75.66,334.0,67.1817,67.1817,67.1728,67.1728,334.0
2017-07-24 15:55:00,75.66,75.68,75.66,75.66,2859.0,67.1728,67.1905,67.1728,67.1728,2859.0
2017-07-25 09:30:00,75.89,76.0,75.79,75.79,2744.0,67.377,67.4746,67.2882,67.2882,2744.0
2017-07-25 09:35:00,75.76,75.77,75.76,75.76,664.0,67.2616,67.2704,67.2616,67.2616,664.0
2017-07-25 09:40:00,75.78,75.78,75.78,75.78,150.0,67.2793,67.2793,67.2793,67.2793,150.0
2017-07-25 09:45:00,75.78,75.81,75.78,75.81,453.0,67.2793,67.306,67.2793,67.306,453.0
2017-07-25 09:50:00,75.76,75.81,75.76,75.81,431.0,67.2616,67.306,67.2616,67.306,431.0
2017-07-25 09:55:00,75.77,75.77,75.76,75.77,200.0,67.2704,67.2704,67.2616,67.2704,200.0
2017-07-25 10:00:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-25 10:05:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-25 10:10:00,75.68,75.68,75.68,75.68,147.0,67.1905,67.1905,67.1905,67.1905,147.0
2017-07-25 10:15:00,75.74,75.74,75.73,75.74,405.0,67.2438,67.2438,67.2349,67.2438,405.0
2017-07-25 10:20:00,75.82,75.84,75.81,75.81,593.0,67.3148,67.3326,67.306,67.306,593.0
2017-07-25 10:25:00,75.82,75.83,75.82,75.83,839.0,67.3148,67.3237,67.3148,67.3237,839.0
2017-07-25 10:30:00,75.83,75.83,75.83,75.83,100.0,67.3237,67.3237,67.3237,67.3237,100.0
2017-07-25 10:35:00,75.81,75.81,75.81,75.81,1000.0,67.306,67.306,67.306,67.306,1000.0
2017-07-25 10:40:00,75.81,75.81,75.81,75.81,0.0,67.306,67.306,67.306,67.306,0.0
2017-07-25 10:45:00,75.81,75.81,75.81,75.81,0.0,67.306,67.306,67.306,67.306,0.0
2017-07-25 10:50:00,75.81,75.81,75.81,75.81,0.0,67.306,67.306,67.306,67.306,0.0
2017-07-25 10:55:00,75.75,75.75,75.74,75.75,135.0,67.2527,67.2527,67.2438,67.2527,135.0
2017-07-25 11:00:00,75.75,75.78,75.75,75.76,2235.0,67.2527,67.2793,67.2527,67.2616,2235.0
2017-07-25 11:05:00,75.78,75.79,75.77,75.79,250.0,67.2793,67.2882,67.2704,67.2882,250.0
2017-07-25 11:10:00,75.79,75.79,75.79,75.79,0.0,67.2882,67.2882,67.2882,67.2882,0.0
2017-07-25 11:15:00,75.81,75.84,75.81,75.83,1275.0,67.306,67.3326,67.306,67.3237,1275.0
2017-07-25 11:20:00,75.82,75.82,75.82,75.82,140.0,67.3148,67.3148,67.3148,67.3148,140.0
2017-07-25 11:25:00,75.82,75.82,75.82,75.82,0.0,67.3148,67.3148,67.3148,67.3148,0.0
2017-07-25 11:30:00,75.82,75.82,75.82,75.82,0.0,67.3148,67.3148,67.3148,67.3148,0.0
2017-07-25 11:35:00,75.82,75.82,75.82,75.82,0.0,67.3148,67.3148,67.3148,67.3148,0.0
2017-07-25 11:40:00,75.84,75.84,75.82,75.82,300.0,67.3326,67.3326,67.3148,67.3148,300.0
2017-07-25 11:45:00,75.86,75.86,75.86,75.86,1425.0,67.3503,67.3503,67.3503,67.3503,1425.0
2017-07-25 11:50:00,75.86,75.86,75.86,75.86,0.0,67.3503,67.3503,67.3503,67.3503,0.0
2017-07-25 11:55:00,75.83,75.83,75.82,75.83,150.0,67.3237,67.3237,67.3148,67.3237,150.0
2017-07-25 12:00:00,75.86,75.86,75.85,75.86,129.0,67.3503,67.3503,67.3415,67.3503,129.0
2017-07-25 12:05:00,75.86,75.86,75.86,75.86,0.0,67.3503,67.3503,67.3503,67.3503,0.0
2017-07-25 12:10:00,75.86,75.87,75.84,75.84,225.0,67.3503,67.3592,67.3326,67.3326,225.0
2017-07-25 12:15:00,75.84,75.84,75.84,75.84,0.0,67.3326,67.3326,67.3326,67.3326,0.0
2017-07-25 12:20:00,75.82,75.83,75.82,75.82,150.0,67.3148,67.3237,67.3148,67.3148,150.0
2017-07-25 12:25:00,75.85,75.85,75.85,75.85,100.0,67.3415,67.3415,67.3415,67.3415,100.0
2017-07-25 12:30:00,75.85,75.85,75.85,75.85,0.0,67.3415,67.3415,67.3415,67.3415,0.0
2017-07-25 12:35:00,75.86,75.87,75.84,75.84,646.0,67.3503,67.3592,67.3326,67.3326,646.0
2017-07-25 12:40:00,75.84,75.84,75.84,75.84,0.0,67.3326,67.3326,67.3326,67.3326,0.0
2017-07-25 12:45:00,75.85,75.85,75.84,75.84,3120.0,67.3415,67.3415,67.3326,67.3326,3120.0
2017-07-25 12:50:00,75.85,75.85,75.85,75.85,120.0,67.3415,67.3415,67.3415,67.3415,120.0
2017-07-25 12:55:00,75.85,75.85,75.84,75.85,125.0,67.3415,67.3415,67.3326,67.3415,125.0
2017-07-25 13:00:00,75.87,75.88,75.86,75.86,956.0,67.3592,67.3681,67.3503,67.3503,956.0
2017-07-25 13:05:00,75.86,75.86,75.86,75.86,100.0,67.3503,67.3503,67.3503,67.3503,100.0
2017-07-25 13:10:00,75.87,75.88,75.87,75.87,147.0,67.3592,67.3681,67.3592,67.3592,147.0
2017-07-25 13:15:00,75.86,75.86,75.85,75.86,200.0,67.3503,67.3503,67.3415,67.3503,200.0
2017-07-25 13:20:00,75.86,75.86,75.86,75.86,425.0,67.3503,67.3503,67.3503,67.3503,425.0
2017-07-25 13:25:00,75.86,75.86,75.85,75.86,3129.0,67.3503,67.3503,67.3415,67.3503,3129.0
2017-07-25 13:30:00,75.88,75.88,75.86,75.86,900.0,67.3681,67.3681,67.3503,67.3503,900.0
2017-07-25 13:35:00,75.88,75.88,75.87,75.88,576.0,67.3681,67.3681,67.3592,67.3681,576.0
2017-07-25 13:40:00,75.88,75.88,75.88,75.88,0.0,67.3681,67.3681,67.3681,67.3681,0.0
2017-07-25 13:45:00,75.88,75.88,75.88,75.88,0.0,67.3681,67.3681,67.3681,67.3681,0.0
2017-07-25 13:50:00,75.86,75.86,75.85,75.86,952.0,67.3503,67.3503,67.3415,67.3503,952.0
2017-07-25 13:55:00,75.86,75.86,75.86,75.86,0.0,67.3503,67.3503,67.3503,67.3503,0.0
2017-07-25 14:00:00,75.86,75.86,75.86,75.86,0.0,67.3503,67.3503,67.3503,67.3503,0.0
2017-07-25 14:05:00,75.86,75.86,75.86,75.86,0.0,67.3503,67.3503,67.3503,67.3503,0.0
2017-07-25 14:10:00,75.87,75.87,75.86,75.87,260.0,67.3592,67.3592,67.3503,67.3592,260.0
2017-07-25 14:15:00,75.84,75.85,75.84,75.84,200.0,67.3326,67.3415,67.3326,67.3326,200.0
2017-07-25 14:20:00,75.86,75.86,75.84,75.84,307.0,67.3503,67.3503,67.3326,67.3326,307.0
2017-07-25 14:25:00,75.84,75.85,75.84,75.84,298.0,67.3326,67.3415,67.3326,67.3326,298.0
2017-07-25 14:30:00,75.83,75.83,75.82,75.83,144.0,67.3237,67.3237,67.3148,67.3237,144.0
2017-07-25 14:35:00,75.82,75.83,75.82,75.82,750.0,67.3148,67.3237,67.3148,67.3148,750.0
2017-07-25 14:40:00,75.83,75.84,75.83,75.83,524.0,67.3237,67.3326,67.3237,67.3237,524.0
2017-07-25 14:45:00,75.83,75.83,75.82,75.82,475.0,67.3237,67.3237,67.3148,67.3148,475.0
2017-07-25 14:50:00,75.82,75.82,75.81,75.82,898.0,67.3148,67.3148,67.306,67.3148,898.0
2017-07-25 14:55:00,75.82,75.82,75.82,75.82,100.0,67.3148,67.3148,67.3148,67.3148,100.0
2017-07-25 15:00:00,75.83,75.83,75.83,75.83,100.0,67.3237,67.3237,67.3237,67.3237,100.0
2017-07-25 15:05:00,75.81,75.82,75.8,75.81,550.0,67.306,67.3148,67.2971,67.306,550.0
2017-07-25 15:10:00,75.82,75.82,75.8,75.8,840.0,67.3148,67.3148,67.2971,67.2971,840.0
2017-07-25 15:15:00,75.8,75.81,75.8,75.8,1450.0,67.2971,67.306,67.2971,67.2971,1450.0
2017-07-25 15:20:00,75.79,75.79,75.79,75.79,200.0,67.2882,67.2882,67.2882,67.2882,200.0
2017-07-25 15:25:00,75.78,75.78,75.77,75.78,297.0,67.2793,67.2793,67.2704,67.2793,297.0
2017-07-25 15:30:00,75.78,75.78,75.77,75.78,1606.0,67.2793,67.2793,67.2704,67.2793,1606.0
2017-07-25 15:35:00,75.77,75.78,75.77,75.77,623.0,67.2704,67.2793,67.2704,67.2704,623.0
2017-07-25 15:40:00,75.77,75.77,75.77,75.77,0.0,67.2704,67.2704,67.2704,67.2704,0.0
2017-07-25 15:45:00,75.76,75.77,75.76,75.77,400.0,67.2616,67.2704,67.2616,67.2704,400.0
2017-07-25 15:50:00,75.77,75.77,75.76,75.76,200.0,67.2704,67.2704,67.2616,67.2616,200.0
2017-07-25 15:55:00,75.77,75.8,75.76,75.8,2650.0,67.2704,67.2971,67.2616,67.2971,2650.0
2017-07-26 09:30:00,75.91,75.91,75.81,75.81,35013.0,67.3947,67.3947,67.306,67.306,35013.0
2017-07-26 09:35:00,75.89,75.89,75.88,75.89,100.0,67.377,67.377,67.3681,67.377,100.0
2017-07-26 09:40:00,75.89,75.89,75.89,75.89,0.0,67.377,67.377,67.377,67.377,0.0
2017-07-26 09:45:00,75.89,75.89,75.89,75.89,0.0,67.377,67.377,67.377,67.377,0.0
2017-07-26 09:50:00,75.89,75.89,75.89,75.89,0.0,67.377,67.377,67.377,67.377,0.0
2017-07-26 09:55:00,75.9,75.91,75.89,75.89,316.0,67.3859,67.3947,67.377,67.377,316.0
2017-07-26 10:00:00,75.9,75.9,75.89,75.9,131.0,67.3859,67.3859,67.377,67.3859,131.0
2017-07-26 10:05:00,75.86,75.87,75.86,75.86,6365.0,67.3503,67.3592,67.3503,67.3503,6365.0
2017-07-26 10:10:00,75.87,75.87,75.87,75.87,500.0,67.3592,67.3592,67.3592,67.3592,500.0
2017-07-26 10:15:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-26 10:20:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-26 10:25:00,75.89,75.9,75.89,75.89,158.0,67.377,67.3859,67.377,67.377,158.0
2017-07-26 10:30:00,75.88,75.89,75.85,75.86,541.0,67.3681,67.377,67.3415,67.3503,541.0
2017-07-26 10:35:00,75.9,75.9,75.9,75.9,207.0,67.3859,67.3859,67.3859,67.3859,207.0
2017-07-26 10:40:00,75.9,75.9,75.9,75.9,0.0,67.3859,67.3859,67.3859,67.3859,0.0
2017-07-26 10:45:00,75.84,75.85,75.84,75.84,544.0,67.3326,67.3415,67.3326,67.3326,544.0
2017-07-26 10:50:00,75.84,75.85,75.84,75.84,105.0,67.3326,67.3415,67.3326,67.3326,105.0
2017-07-26 10:55:00,75.85,75.86,75.84,75.86,467.0,67.3415,67.3503,67.3326,67.3503,467.0
2017-07-26 11:00:00,75.86,75.86,75.86,75.86,0.0,67.3503,67.3503,67.3503,67.3503,0.0
2017-07-26 11:05:00,75.86,75.86,75.86,75.86,0.0,67.3503,67.3503,67.3503,67.3503,0.0
2017-07-26 11:10:00,75.88,75.88,75.88,75.88,130.0,67.3681,67.3681,67.3681,67.3681,130.0
2017-07-26 11:15:00,75.89,75.89,75.87,75.87,390.0,67.377,67.377,67.3592,67.3592,390.0
2017-07-26 11:20:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-26 11:25:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-26 11:30:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-26 11:35:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-26 11:40:00,75.86,75.87,75.86,75.87,778.0,67.3503,67.3592,67.3503,67.3592,778.0
2017-07-26 11:45:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-26 11:50:00,75.87,75.87,75.86,75.87,497.0,67.3592,67.3592,67.3503,67.3592,497.0
2017-07-26 11:55:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-26 12:00:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-26 12:05:00,75.87,75.88,75.87,75.88,689.0,67.3592,67.3681,67.3592,67.3681,689.0
2017-07-26 12:10:00,75.88,75.88,75.88,75.88,0.0,67.3681,67.3681,67.3681,67.3681,0.0
2017-07-26 12:15:00,75.88,75.9,75.87,75.89,1412.0,67.3681,67.3859,67.3592,67.377,1412.0
2017-07-26 12:20:00,75.89,75.89,75.89,75.89,229.0,67.377,67.377,67.377,67.377,229.0
2017-07-26 12:25:00,75.89,75.89,75.88,75.88,750.0,67.377,67.377,67.3681,67.3681,750.0
2017-07-26 12:30:00,75.86,75.86,75.86,75.86,497.0,67.3503,67.3503,67.3503,67.3503,497.0
2017-07-26 12:35:00,75.86,75.86,75.86,75.86,263.0,67.3503,67.3503,67.3503,67.3503,263.0
2017-07-26 12:40:00,75.86,75.86,75.86,75.86,0.0,67.3503,67.3503,67.3503,67.3503,0.0
2017-07-26 12:45:00,75.87,75.87,75.86,75.87,308.0,67.3592,67.3592,67.3503,67.3592,308.0
2017-07-26 12:50:00,75.86,75.87,75.85,75.87,4570.0,67.3503,67.3592,67.3415,67.3592,4570.0
2017-07-26 12:55:00,75.87,75.87,75.87,75.87,250.0,67.3592,67.3592,67.3592,67.3592,250.0
2017-07-26 13:00:00,75.87,75.87,75.87,75.87,0.0,67.3592,67.3592,67.3592,67.3592,0.0
2017-07-26 13:05:00,75.82,75.82,75.82,75.82,200.0,67.3148,67.3148,67.3148,67.3148,200.0
2017-07-26 13:10:00,75.83,75.83,75.81,75.81,2964.0,67.3237,67.3237,67.306,67.306,2964.0
2017-07-26 13:15:00,75.83,75.84,75.82,75.84,500.0,67.3237,67.3326,67.3148,67.3326,500.0
2017-07-26 13:20:00,75.83,75.84,75.83,75.83,105.0,67.3237,67.3326,67.3237,67.3237,105.0
2017-07-26 13:25:00,75.8,75.82,75.8,75.81,2713.0,67.2971,67.3148,67.2971,67.306,2713.0
2017-07-26 13:30:00,75.81,75.81,75.81,75.81,100.0,67.306,67.306,67.306,67.306,100.0
2017-07-26 13:35:00,75.81,75.81,75.81,75.81,0.0,67.306,67.306,67.306,67.306,0.0
2017-07-26 13:40:00,75.81,75.81,75.81,75.81,0.0,67.306,67.306,67.306,67.306,0.0
2017-07-26 13:45:00,75.81,75.81,75.81,75.81,0.0,67.306,67.306,67.306,67.306,0.0
2017-07-26 13:50:00,75.82,75.83,75.81,75.81,1838.0,67.3148,67.3237,67.306,67.306,1838.0
2017-07-26 13:55:00,75.78,75.8,75.78,75.78,683.0,67.2793,67.2971,67.2793,67.2793,683.0
2017-07-26 14:00:00,75.79,75.82,75.79,75.82,1472.0,67.2882,67.3148,67.2882,67.3148,1472.0
2017-07-26 14:05:00,75.82,75.82,75.82,75.82,0.0,67.3148,67.3148,67.3148,67.3148,0.0
2017-07-26 14:10:00,75.84,75.84,75.81,75.81,534.0,67.3326,67.3326,67.306,67.306,534.0
2017-07-26 14:15:00,75.83,75.83,75.82,75.83,381.0,67.3237,67.3237,67.3148,67.3237,381.0
2017-07-26 14:20:00,75.81,75.82,75.81,75.81,169.0,67.306,67.3148,67.306,67.306,169.0
2017-07-26 14:25:00,75.81,75.81,75.81,75.81,0.0,67.306,67.306,67.306,67.306,0.0
2017-07-26 14:30:00,75.81,75.81,75.81,75.81,0.0,67.306,67.306,67.306,67.306,0.0
2017-07-26 14:35:00,75.81,75.82,75.81,75.81,100.0,67.306,67.3148,67.306,67.306,100.0
2017-07-26 14:40:00,75.8,75.81,75.8,75.81,692.0,67.2971,67.306,67.2971,67.306,692.0
2017-07-26 14:45:00,75.81,75.81,75.81,75.81,0.0,67.306,67.306,67.306,67.306,0.0
2017-07-26 14:50:00,75.79,75.79,75.79,75.79,100.0,67.2882,67.2882,67.2882,67.2882,100.0
2017-07-26 14:55:00,75.79,75.79,75.79,75.79,0.0,67.2882,67.2882,67.2882,67.2882,0.0
2017-07-26 15:00:00,75.75,75.77,75.75,75.77,971.0,67.2527,67.2704,67.2527,67.2704,971.0
2017-07-26 15:05:00,75.79,75.79,75.79,75.79,227.0,67.2882,67.2882,67.2882,67.2882,227.0
2017-07-26 15:10:00,75.76,75.77,75.76,75.76,340.0,67.2616,67.2704,67.2616,67.2616,340.0
2017-07-26 15:15:00,75.77,75.77,75.76,75.77,307.0,67.2704,67.2704,67.2616,67.2704,307.0
2017-07-26 15:20:00,75.77,75.8,75.77,75.8,2783.0,67.2704,67.2971,67.2704,67.2971,2783.0
2017-07-26 15:25:00,75.8,75.8,75.77,75.77,2015.0,67.2971,67.2971,67.2704,67.2704,2015.0
2017-07-26 15:30:00,75.77,75.78,75.76,75.76,573.0,67.2704,67.2793,67.2616,67.2616,573.0
2017-07-26 15:35:00,75.76,75.76,75.76,75.76,0.0,67.2616,67.2616,67.2616,67.2616,0.0
2017-07-26 15:40:00,75.76,75.77,75.76,75.76,200.0,67.2616,67.2704,67.2616,67.2616,200.0
2017-07-26 15:45:00,75.75,75.75,75.75,75.75,100.0,67.2527,67.2527,67.2527,67.2527,100.0
2017-07-26 15:50:00,75.71,75.73,75.7,75.73,1200.0,67.2172,67.2349,67.2083,67.2349,1200.0
2017-07-26 15:55:00,75.75,75.76,75.74,75.76,3610.0,67.2527,67.2616,67.2438,67.2616,3610.0
2017-07-27 09:30:00,75.73,75.73,75.58,75.67,1440.0,67.2349,67.2349,67.1018,67.1817,1440.0
2017-07-27 09:35:00,75.65,75.66,75.64,75.65,680.0,67.1639,67.1728,67.155,67.1639,680.0
2017-07-27 09:40:00,75.62,75.62,75.62,75.62,950.0,67.1373,67.1373,67.1373,67.1373,950.0
2017-07-27 09:45:00,75.62,75.64,75.62,75.63,1850.0,67.1373,67.155,67.1373,67.1461,1850.0
2017-07-27 09:50:00,75.62,75.62,75.62,75.62,100.0,67.1373,67.1373,67.1373,67.1373,100.0
2017-07-27 09:55:00,75.63,75.63,75.62,75.63,500.0,67.1461,67.1461,67.1373,67.1461,500.0
2017-07-27 10:00:00,75.63,75.63,75.63,75.63,0.0,67.1461,67.1461,67.1461,67.1461,0.0
2017-07-27 10:05:00,75.63,75.63,75.63,75.63,0.0,67.1461,67.1461,67.1461,67.1461,0.0
2017-07-27 10:10:00,75.62,75.62,75.62,75.62,19608.0,67.1373,67.1373,67.1373,67.1373,19608.0
2017-07-27 10:15:00,75.63,75.64,75.63,75.63,4800.0,67.1461,67.155,67.1461,67.1461,4800.0
2017-07-27 10:20:00,75.62,75.65,75.62,75.63,19775.0,67.1373,67.1639,67.1373,67.1461,19775.0
2017-07-27 10:25:00,75.64,75.66,75.64,75.65,13307.0,67.155,67.1728,67.155,67.1639,13307.0
2017-07-27 10:30:00,75.66,75.67,75.64,75.67,6219.0,67.1728,67.1817,67.155,67.1817,6219.0
2017-07-27 10:35:00,75.68,75.7,75.68,75.7,5000.0,67.1905,67.2083,67.1905,67.2083,5000.0
2017-07-27 10:40:00,75.68,75.69,75.68,75.68,3990.0,67.1905,67.1994,67.1905,67.1905,3990.0
2017-07-27 10:45:00,75.69,75.69,75.69,75.69,100.0,67.1994,67.1994,67.1994,67.1994,100.0
2017-07-27 10:50:00,75.67,75.68,75.67,75.68,586.0,67.1817,67.1905,67.1817,67.1905,586.0
2017-07-27 10:55:00,75.67,75.68,75.66,75.67,2869.0,67.1817,67.1905,67.1728,67.1817,2869.0
2017-07-27 11:00:00,75.65,75.66,75.65,75.65,1100.0,67.1639,67.1728,67.1639,67.1639,1100.0
2017-07-27 11:05:00,75.66,75.67,75.65,75.67,417.0,67.1728,67.1817,67.1639,67.1817,417.0
2017-07-27 11:10:00,75.67,75.67,75.67,75.67,0.0,67.1817,67.1817,67.1817,67.1817,0.0
2017-07-27 11:15:00,75.67,75.68,75.67,75.67,857.0,67.1817,67.1905,67.1817,67.1817,857.0
2017-07-27 11:20:00,75.67,75.67,75.67,75.67,0.0,67.1817,67.1817,67.1817,67.1817,0.0
2017-07-27 11:25:00,75.67,75.67,75.67,75.67,100.0,67.1817,67.1817,67.1817,67.1817,100.0
2017-07-27 11:30:00,75.68,75.69,75.68,75.69,200.0,67.1905,67.1994,67.1905,67.1994,200.0
2017-07-27 11:35:00,75.69,75.69,75.68,75.68,200.0,67.1994,67.1994,67.1905,67.1905,200.0
2017-07-27 11:40:00,75.66,75.68,75.66,75.67,899.0,67.1728,67.1905,67.1728,67.1817,899.0
2017-07-27 11:45:00,75.68,75.71,75.68,75.7,225.0,67.1905,67.2172,67.1905,67.2083,225.0
2017-07-27 11:50:00,75.7,75.7,75.7,75.7,0.0,67.2083,67.2083,67.2083,67.2083,0.0
2017-07-27 11:55:00,75.72,75.72,75.72,75.72,100.0,67.226,67.226,67.226,67.226,100.0
2017-07-27 12:00:00,75.72,75.73,75.72,75.73,256.0,67.226,67.2349,67.226,67.2349,256.0
2017-07-27 12:05:00,75.71,75.73,75.71,75.73,6154.0,67.2172,67.2349,67.2172,67.2349,6154.0
2017-07-27 12:10:00,75.73,75.73,75.73,75.73,0.0,67.2349,67.2349,67.2349,67.2349,0.0
2017-07-27 12:15:00,75.72,75.72,75.71,75.72,692.0,67.226,67.226,67.2172,67.226,692.0
2017-07-27 12:20:00,75.72,75.73,75.71,75.73,1162.0,67.226,67.2349,67.2172,67.2349,1162.0
2017-07-27 12:25:00,75.72,75.72,75.71,75.71,200.0,67.226,67.226,67.2172,67.2172,200.0
2017-07-27 12:30:00,75.72,75.72,75.68,75.68,200.0,67.226,67.226,67.1905,67.1905,200.0
2017-07-27 12:35:00,75.68,75.68,75.68,75.68,0.0,67.1905,67.1905,67.1905,67.1905,0.0
2017-07-27 12:40:00,75.68,75.68,75.68,75.68,0.0,67.1905,67.1905,67.1905,67.1905,0.0
2017-07-27 12:45:00,75.68,75.68,75.68,75.68,100.0,67.1905,67.1905,67.1905,67.1905,100.0
2017-07-27 12:50:00,75.67,75.68,75.65,75.65,1600.0,67.1817,67.1905,67.1639,67.1639,1600.0
2017-07-27 12:55:00,75.55,75.58,75.52,75.56,4025.0,67.0751,67.1018,67.0485,67.084,4025.0
2017-07-27 13:00:00,75.57,75.57,75.57,75.57,100.0,67.0929,67.0929,67.0929,67.0929,100.0
2017-07-27 13:05:00,75.59,75.59,75.56,75.56,2120.0,67.1106,67.1106,67.084,67.084,2120.0
2017-07-27 13:10:00,75.56,75.58,75.56,75.57,1679.0,67.084,67.1018,67.084,67.0929,1679.0
2017-07-27 13:15:00,75.5,75.5,75.48,75.48,600.0,67.0307,67.0307,67.013,67.013,600.0
2017-07-27 13:20:00,75.48,75.48,75.4,75.4,4463.0,67.013,67.013,66.9419,66.9419,4463.0
2017-07-27 13:25:00,75.36,75.36,75.34,75.34,725.0,66.9064,66.9064,66.8887,66.8887,725.0
2017-07-27 13:30:00,75.3,75.3,75.3,75.3,400.0,66.8532,66.8532,66.8532,66.8532,400.0
2017-07-27 13:35:00,75.3,75.3,75.28,75.28,1269.0,66.8532,66.8532,66.8354,66.8354,1269.0
2017-07-27 13:40:00,75.28,75.38,75.27,75.38,2288.0,66.8354,66.9242,66.8265,66.9242,2288.0
2017-07-27 13:45:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-07-27 13:50:00,75.35,75.36,75.35,75.35,254.0,66.8976,66.9064,66.8976,66.8976,254.0
2017-07-27 13:55:00,75.38,75.39,75.38,75.38,210.0,66.9242,66.9331,66.9242,66.9242,210.0
2017-07-27 14:00:00,75.41,75.42,75.39,75.4,450.0,66.9508,66.9597,66.9331,66.9419,450.0
2017-07-27 14:05:00,75.4,75.4,75.4,75.4,200.0,66.9419,66.9419,66.9419,66.9419,200.0
2017-07-27 14:10:00,75.45,75.46,75.43,75.46,1602.0,66.9863,66.9952,66.9686,66.9952,1602.0
2017-07-27 14:15:00,75.45,75.47,75.45,75.46,300.0,66.9863,67.0041,66.9863,66.9952,300.0
2017-07-27 14:20:00,75.43,75.44,75.43,75.44,1614.0,66.9686,66.9775,66.9686,66.9775,1614.0
2017-07-27 14:25:00,75.35,75.4,75.35,75.4,350.0,66.8976,66.9419,66.8976,66.9419,350.0
2017-07-27 14:30:00,75.4,75.4,75.39,75.4,158.0,66.9419,66.9419,66.9331,66.9419,158.0
2017-07-27 14:35:00,75.4,75.41,75.4,75.4,150.0,66.9419,66.9508,66.9419,66.9419,150.0
2017-07-27 14:40:00,75.4,75.4,75.38,75.38,400.0,66.9419,66.9419,66.9242,66.9242,400.0
2017-07-27 14:45:00,75.34,75.35,75.33,75.34,522.0,66.8887,66.8976,66.8798,66.8887,522.0
2017-07-27 14:50:00,75.38,75.41,75.38,75.4,1792.0,66.9242,66.9508,66.9242,66.9419,1792.0
2017-07-27 14:55:00,75.43,75.43,75.42,75.43,200.0,66.9686,66.9686,66.9597,66.9686,200.0
2017-07-27 15:00:00,75.45,75.45,75.44,75.44,206.0,66.9863,66.9863,66.9775,66.9775,206.0
2017-07-27 15:05:00,75.44,75.45,75.44,75.44,550.0,66.9775,66.9863,66.9775,66.9775,550.0
2017-07-27 15:10:00,75.39,75.45,75.39,75.45,280.0,66.9331,66.9863,66.9331,66.9863,280.0
2017-07-27 15:15:00,75.45,75.45,75.44,75.44,850.0,66.9863,66.9863,66.9775,66.9775,850.0
2017-07-27 15:20:00,75.51,75.51,75.51,75.51,117.0,67.0396,67.0396,67.0396,67.0396,117.0
2017-07-27 15:25:00,75.49,75.52,75.48,75.52,300.0,67.0218,67.0485,67.013,67.0485,300.0
2017-07-27 15:30:00,75.49,75.53,75.49,75.52,812.0,67.0218,67.0574,67.0218,67.0485,812.0
2017-07-27 15:35:00,75.6,75.6,75.57,75.57,500.0,67.1195,67.1195,67.0929,67.0929,500.0
2017-07-27 15:40:00,75.55,75.56,75.54,75.56,374.0,67.0751,67.084,67.0662,67.084,374.0
2017-07-27 15:45:00,75.55,75.58,75.55,75.58,403.0,67.0751,67.1018,67.0751,67.1018,403.0
2017-07-27 15:50:00,75.57,75.58,75.55,75.57,1454.0,67.0929,67.1018,67.0751,67.0929,1454.0
2017-07-27 15:55:00,75.59,75.68,75.56,75.68,3501.0,67.1106,67.1905,67.084,67.1905,3501.0
2017-07-28 09:30:00,75.46,75.47,75.46,75.47,3413.0,66.9952,67.0041,66.9952,67.0041,3413.0
2017-07-28 09:35:00,75.52,75.56,75.52,75.53,1133.0,67.0485,67.084,67.0485,67.0574,1133.0
2017-07-28 09:40:00,75.57,75.57,75.56,75.56,1500.0,67.0929,67.0929,67.084,67.084,1500.0
2017-07-28 09:45:00,75.52,75.52,75.52,75.52,100.0,67.0485,67.0485,67.0485,67.0485,100.0
2017-07-28 09:50:00,75.44,75.45,75.44,75.44,152.0,66.9775,66.9863,66.9775,66.9775,152.0
2017-07-28 09:55:00,75.44,75.44,75.44,75.44,0.0,66.9775,66.9775,66.9775,66.9775,0.0
2017-07-28 10:00:00,75.46,75.46,75.46,75.46,100.0,66.9952,66.9952,66.9952,66.9952,100.0
2017-07-28 10:05:00,75.4,75.4,75.36,75.36,1281.0,66.9419,66.9419,66.9064,66.9064,1281.0
2017-07-28 10:10:00,75.38,75.39,75.38,75.38,226.0,66.9242,66.9331,66.9242,66.9242,226.0
2017-07-28 10:15:00,75.44,75.44,75.3,75.3,950.0,66.9775,66.9775,66.8532,66.8532,950.0
2017-07-28 10:20:00,75.22,75.23,75.22,75.23,200.0,66.7821,66.791,66.7821,66.791,200.0
2017-07-28 10:25:00,75.19,75.19,75.12,75.14,8543.0,66.7555,66.7555,66.6934,66.7111,8543.0
2017-07-28 10:30:00,75.05,75.08,74.99,74.99,17400.0,66.6312,66.6578,66.5779,66.5779,17400.0
2017-07-28 10:35:00,74.95,75.03,74.85,74.85,8224.0,66.5424,66.6134,66.4536,66.4536,8224.0
2017-07-28 10:40:00,74.78,74.78,74.57,74.62,57126.0,66.3915,66.3915,66.2051,66.2494,57126.0
2017-07-28 10:45:00,74.75,74.79,74.75,74.79,300.0,66.3649,66.4004,66.3649,66.4004,300.0
2017-07-28 10:50:00,74.85,74.89,74.85,74.87,2100.0,66.4536,66.4892,66.4536,66.4714,2100.0
2017-07-28 10:55:00,74.91,74.92,74.91,74.91,800.0,66.5069,66.5158,66.5069,66.5069,800.0
2017-07-28 11:00:00,74.91,74.91,74.87,74.88,2089.0,66.5069,66.5069,66.4714,66.4803,2089.0
2017-07-28 11:05:00,74.89,74.9,74.89,74.9,305.0,66.4892,66.498,66.4892,66.498,305.0
2017-07-28 11:10:00,74.98,74.99,74.98,74.98,218.0,66.5691,66.5779,66.5691,66.5691,218.0
2017-07-28 11:15:00,74.98,74.98,74.98,74.98,0.0,66.5691,66.5691,66.5691,66.5691,0.0
2017-07-28 11:20:00,75.04,75.04,74.99,75.04,1116.0,66.6223,66.6223,66.5779,66.6223,1116.0
2017-07-28 11:25:00,75.0,75.0,74.99,74.99,596.0,66.5868,66.5868,66.5779,66.5779,596.0
2017-07-28 11:30:00,75.01,75.01,74.95,74.96,1335.0,66.5957,66.5957,66.5424,66.5513,1335.0
2017-07-28 11:35:00,75.01,75.01,75.0,75.01,944.0,66.5957,66.5957,66.5868,66.5957,944.0
2017-07-28 11:40:00,75.01,75.01,75.01,75.01,100.0,66.5957,66.5957,66.5957,66.5957,100.0
2017-07-28 11:45:00,75.01,75.05,75.01,75.04,1064.0,66.5957,66.6312,66.5957,66.6223,1064.0
2017-07-28 11:50:00,75.04,75.04,75.04,75.04,0.0,66.6223,66.6223,66.6223,66.6223,0.0
2017-07-28 11:55:00,75.06,75.06,75.06,75.06,288.0,66.6401,66.6401,66.6401,66.6401,288.0
2017-07-28 12:00:00,75.05,75.06,75.05,75.05,6041.0,66.6312,66.6401,66.6312,66.6312,6041.0
2017-07-28 12:05:00,75.07,75.07,75.07,75.07,100.0,66.649,66.649,66.649,66.649,100.0
2017-07-28 12:10:00,75.07,75.07,75.07,75.07,0.0,66.649,66.649,66.649,66.649,0.0
2017-07-28 12:15:00,75.0,75.0,75.0,75.0,100.0,66.5868,66.5868,66.5868,66.5868,100.0
2017-07-28 12:20:00,74.98,74.98,74.96,74.96,435.0,66.5691,66.5691,66.5513,66.5513,435.0
2017-07-28 12:25:00,74.97,74.97,74.96,74.97,161.0,66.5602,66.5602,66.5513,66.5602,161.0
2017-07-28 12:30:00,74.97,74.97,74.97,74.97,0.0,66.5602,66.5602,66.5602,66.5602,0.0
2017-07-28 12:35:00,74.96,74.97,74.96,74.96,161.0,66.5513,66.5602,66.5513,66.5513,161.0
2017-07-28 12:40:00,74.93,74.93,74.92,74.93,1292.0,66.5247,66.5247,66.5158,66.5247,1292.0
2017-07-28 12:45:00,74.96,74.96,74.96,74.96,892.0,66.5513,66.5513,66.5513,66.5513,892.0
2017-07-28 12:50:00,74.95,74.95,74.95,74.95,100.0,66.5424,66.5424,66.5424,66.5424,100.0
2017-07-28 12:55:00,74.98,74.98,74.97,74.98,337.0,66.5691,66.5691,66.5602,66.5691,337.0
2017-07-28 13:00:00,74.98,74.98,74.98,74.98,0.0,66.5691,66.5691,66.5691,66.5691,0.0
2017-07-28 13:05:00,74.98,74.98,74.98,74.98,0.0,66.5691,66.5691,66.5691,66.5691,0.0
2017-07-28 13:10:00,74.98,74.98,74.98,74.98,0.0,66.5691,66.5691,66.5691,66.5691,0.0
2017-07-28 13:15:00,75.01,75.05,75.01,75.04,459.0,66.5957,66.6312,66.5957,66.6223,459.0
2017-07-28 13:20:00,75.01,75.01,75.01,75.01,100.0,66.5957,66.5957,66.5957,66.5957,100.0
2017-07-28 13:25:00,75.01,75.01,75.01,75.01,0.0,66.5957,66.5957,66.5957,66.5957,0.0
2017-07-28 13:30:00,75.01,75.01,75.01,75.01,0.0,66.5957,66.5957,66.5957,66.5957,0.0
2017-07-28 13:35:00,75.01,75.01,75.01,75.01,0.0,66.5957,66.5957,66.5957,66.5957,0.0
2017-07-28 13:40:00,75.01,75.01,75.01,75.01,0.0,66.5957,66.5957,66.5957,66.5957,0.0
2017-07-28 13:45:00,75.08,75.08,75.08,75.08,1100.0,66.6578,66.6578,66.6578,66.6578,1100.0
2017-07-28 13:50:00,75.07,75.07,75.07,75.07,200.0,66.649,66.649,66.649,66.649,200.0
2017-07-28 13:55:00,75.07,75.07,75.07,75.07,0.0,66.649,66.649,66.649,66.649,0.0
2017-07-28 14:00:00,75.08,75.08,75.06,75.07,600.0,66.6578,66.6578,66.6401,66.649,600.0
2017-07-28 14:05:00,75.03,75.04,75.03,75.03,446.0,66.6134,66.6223,66.6134,66.6134,446.0
2017-07-28 14:10:00,75.01,75.01,74.98,74.98,1000.0,66.5957,66.5957,66.5691,66.5691,1000.0
2017-07-28 14:15:00,75.0,75.01,75.0,75.0,640.0,66.5868,66.5957,66.5868,66.5868,640.0
2017-07-28 14:20:00,75.0,75.0,75.0,75.0,0.0,66.5868,66.5868,66.5868,66.5868,0.0
2017-07-28 14:25:00,75.02,75.03,75.02,75.02,200.0,66.6046,66.6134,66.6046,66.6046,200.0
2017-07-28 14:30:00,75.01,75.02,75.01,75.01,400.0,66.5957,66.6046,66.5957,66.5957,400.0
2017-07-28 14:35:00,75.03,75.04,75.02,75.02,1818.0,66.6134,66.6223,66.6046,66.6046,1818.0
2017-07-28 14:40:00,75.02,75.02,75.02,75.02,0.0,66.6046,66.6046,66.6046,66.6046,0.0
2017-07-28 14:45:00,75.02,75.02,75.0,75.01,904.0,66.6046,66.6046,66.5868,66.5957,904.0
2017-07-28 14:50:00,75.01,75.01,75.01,75.01,0.0,66.5957,66.5957,66.5957,66.5957,0.0
2017-07-28 14:55:00,75.05,75.05,75.05,75.05,100.0,66.6312,66.6312,66.6312,66.6312,100.0
2017-07-28 15:00:00,75.06,75.06,75.05,75.05,500.0,66.6401,66.6401,66.6312,66.6312,500.0
2017-07-28 15:05:00,75.06,75.06,75.05,75.05,7300.0,66.6401,66.6401,66.6312,66.6312,7300.0
2017-07-28 15:10:00,75.05,75.05,75.05,75.05,0.0,66.6312,66.6312,66.6312,66.6312,0.0
2017-07-28 15:15:00,75.07,75.07,75.06,75.07,800.0,66.649,66.649,66.6401,66.649,800.0
2017-07-28 15:20:00,75.08,75.08,75.07,75.08,153.0,66.6578,66.6578,66.649,66.6578,153.0
2017-07-28 15:25:00,75.05,75.05,75.05,75.05,100.0,66.6312,66.6312,66.6312,66.6312,100.0
2017-07-28 15:30:00,75.05,75.05,75.05,75.05,0.0,66.6312,66.6312,66.6312,66.6312,0.0
2017-07-28 15:35:00,75.08,75.08,75.08,75.08,200.0,66.6578,66.6578,66.6578,66.6578,200.0
2017-07-28 15:40:00,75.08,75.08,75.08,75.08,0.0,66.6578,66.6578,66.6578,66.6578,0.0
2017-07-28 15:45:00,75.13,75.13,75.13,75.13,100.0,66.7022,66.7022,66.7022,66.7022,100.0
2017-07-28 15:50:00,75.13,75.13,75.13,75.13,0.0,66.7022,66.7022,66.7022,66.7022,0.0
2017-07-28 15:55:00,75.15,75.15,75.11,75.12,1553.0,66.72,66.72,66.6845,66.6934,1553.0
2017-07-31 09:30:00,75.17,75.17,75.17,75.17,740.0,66.7377,66.7377,66.7377,66.7377,740.0
2017-07-31 09:35:00,75.24,75.24,75.23,75.23,2750.0,66.7999,66.7999,66.791,66.791,2750.0
2017-07-31 09:40:00,75.22,75.22,75.19,75.21,1750.0,66.7821,66.7821,66.7555,66.7733,1750.0
2017-07-31 09:45:00,75.19,75.19,75.19,75.19,218.0,66.7555,66.7555,66.7555,66.7555,218.0
2017-07-31 09:50:00,75.12,75.13,75.12,75.12,918.0,66.6934,66.7022,66.6934,66.6934,918.0
2017-07-31 09:55:00,75.12,75.12,75.12,75.12,0.0,66.6934,66.6934,66.6934,66.6934,0.0
2017-07-31 10:00:00,75.03,75.03,75.03,75.03,100.0,66.6134,66.6134,66.6134,66.6134,100.0
2017-07-31 10:05:00,75.01,75.02,75.0,75.01,3130.0,66.5957,66.6046,66.5868,66.5957,3130.0
2017-07-31 10:10:00,75.03,75.08,75.02,75.07,9817.0,66.6134,66.6578,66.6046,66.649,9817.0
2017-07-31 10:15:00,75.09,75.1,75.09,75.1,600.0,66.6667,66.6756,66.6667,66.6756,600.0
2017-07-31 10:20:00,75.11,75.11,75.08,75.08,550.0,66.6845,66.6845,66.6578,66.6578,550.0
2017-07-31 10:25:00,75.08,75.08,75.08,75.08,100.0,66.6578,66.6578,66.6578,66.6578,100.0
2017-07-31 10:30:00,75.07,75.07,75.06,75.06,300.0,66.649,66.649,66.6401,66.6401,300.0
2017-07-31 10:35:00,75.04,75.04,75.04,75.04,100.0,66.6223,66.6223,66.6223,66.6223,100.0
2017-07-31 10:40:00,75.03,75.04,75.03,75.03,419.0,66.6134,66.6223,66.6134,66.6134,419.0
2017-07-31 10:45:00,75.06,75.07,75.05,75.05,827.0,66.6401,66.649,66.6312,66.6312,827.0
2017-07-31 10:50:00,75.02,75.02,75.01,75.02,110.0,66.6046,66.6046,66.5957,66.6046,110.0
2017-07-31 10:55:00,75.03,75.06,75.03,75.04,797.0,66.6134,66.6401,66.6134,66.6223,797.0
2017-07-31 11:00:00,75.06,75.07,75.06,75.07,205.0,66.6401,66.649,66.6401,66.649,205.0
2017-07-31 11:05:00,75.08,75.08,75.07,75.07,350.0,66.6578,66.6578,66.649,66.649,350.0
2017-07-31 11:10:00,75.07,75.07,75.07,75.07,0.0,66.649,66.649,66.649,66.649,0.0
2017-07-31 11:15:00,75.1,75.11,75.1,75.1,120.0,66.6756,66.6845,66.6756,66.6756,120.0
2017-07-31 11:20:00,75.08,75.12,75.08,75.12,1101.0,66.6578,66.6934,66.6578,66.6934,1101.0
2017-07-31 11:25:00,75.11,75.11,75.11,75.11,200.0,66.6845,66.6845,66.6845,66.6845,200.0
2017-07-31 11:30:00,75.11,75.11,75.11,75.11,0.0,66.6845,66.6845,66.6845,66.6845,0.0
2017-07-31 11:35:00,75.16,75.16,75.16,75.16,100.0,66.7289,66.7289,66.7289,66.7289,100.0
2017-07-31 11:40:00,75.18,75.18,75.17,75.18,165.0,66.7466,66.7466,66.7377,66.7466,165.0
2017-07-31 11:45:00,75.18,75.18,75.18,75.18,0.0,66.7466,66.7466,66.7466,66.7466,0.0
2017-07-31 11:50:00,75.17,75.17,75.16,75.17,200.0,66.7377,66.7377,66.7289,66.7377,200.0
2017-07-31 11:55:00,75.17,75.17,75.17,75.17,0.0,66.7377,66.7377,66.7377,66.7377,0.0
2017-07-31 12:00:00,75.18,75.18,75.17,75.17,1095.0,66.7466,66.7466,66.7377,66.7377,1095.0
2017-07-31 12:05:00,75.15,75.15,75.15,75.15,100.0,66.72,66.72,66.72,66.72,100.0
2017-07-31 12:10:00,75.15,75.15,75.15,75.15,0.0,66.72,66.72,66.72,66.72,0.0
2017-07-31 12:15:00,75.15,75.15,75.15,75.15,0.0,66.72,66.72,66.72,66.72,0.0
2017-07-31 12:20:00,75.15,75.16,75.14,75.16,1921.0,66.72,66.7289,66.7111,66.7289,1921.0
2017-07-31 12:25:00,75.16,75.16,75.15,75.16,894.0,66.7289,66.7289,66.72,66.7289,894.0
2017-07-31 12:30:00,75.18,75.18,75.18,75.18,200.0,66.7466,66.7466,66.7466,66.7466,200.0
2017-07-31 12:35:00,75.18,75.18,75.17,75.17,281.0,66.7466,66.7466,66.7377,66.7377,281.0
2017-07-31 12:40:00,75.18,75.18,75.18,75.18,1600.0,66.7466,66.7466,66.7466,66.7466,1600.0
2017-07-31 12:45:00,75.18,75.19,75.18,75.19,600.0,66.7466,66.7555,66.7466,66.7555,600.0
2017-07-31 12:50:00,75.19,75.19,75.17,75.17,400.0,66.7555,66.7555,66.7377,66.7377,400.0
2017-07-31 12:55:00,75.19,75.19,75.18,75.19,100.0,66.7555,66.7555,66.7466,66.7555,100.0
2017-07-31 13:00:00,75.19,75.2,75.19,75.2,300.0,66.7555,66.7644,66.7555,66.7644,300.0
2017-07-31 13:05:00,75.19,75.19,75.18,75.19,772.0,66.7555,66.7555,66.7466,66.7555,772.0
2017-07-31 13:10:00,75.19,75.19,75.17,75.17,500.0,66.7555,66.7555,66.7377,66.7377,500.0
2017-07-31 13:15:00,75.17,75.17,75.17,75.17,0.0,66.7377,66.7377,66.7377,66.7377,0.0
2017-07-31 13:20:00,75.17,75.17,75.17,75.17,0.0,66.7377,66.7377,66.7377,66.7377,0.0
2017-07-31 13:25:00,75.17,75.17,75.17,75.17,0.0,66.7377,66.7377,66.7377,66.7377,0.0
2017-07-31 13:30:00,75.17,75.17,75.17,75.17,300.0,66.7377,66.7377,66.7377,66.7377,300.0
2017-07-31 13:35:00,75.15,75.17,75.15,75.17,1724.0,66.72,66.7377,66.72,66.7377,1724.0
2017-07-31 13:40:00,75.16,75.16,75.15,75.16,500.0,66.7289,66.7289,66.72,66.7289,500.0
2017-07-31 13:45:00,75.16,75.16,75.15,75.16,307.0,66.7289,66.7289,66.72,66.7289,307.0
2017-07-31 13:50:00,75.16,75.16,75.15,75.16,225.0,66.7289,66.7289,66.72,66.7289,225.0
2017-07-31 13:55:00,75.19,75.19,75.18,75.19,300.0,66.7555,66.7555,66.7466,66.7555,300.0
2017-07-31 14:00:00,75.19,75.19,75.17,75.17,5636.0,66.7555,66.7555,66.7377,66.7377,5636.0
2017-07-31 14:05:00,75.18,75.18,75.17,75.17,2300.0,66.7466,66.7466,66.7377,66.7377,2300.0
2017-07-31 14:10:00,75.16,75.16,75.15,75.16,300.0,66.7289,66.7289,66.72,66.7289,300.0
2017-07-31 14:15:00,75.17,75.19,75.17,75.19,2222.0,66.7377,66.7555,66.7377,66.7555,2222.0
2017-07-31 14:20:00,75.19,75.2,75.19,75.2,1263.0,66.7555,66.7644,66.7555,66.7644,1263.0
2017-07-31 14:25:00,75.2,75.2,75.19,75.2,2170.0,66.7644,66.7644,66.7555,66.7644,2170.0
2017-07-31 14:30:00,75.19,75.2,75.19,75.2,1484.0,66.7555,66.7644,66.7555,66.7644,1484.0
2017-07-31 14:35:00,75.19,75.19,75.13,75.13,2801.0,66.7555,66.7555,66.7022,66.7022,2801.0
2017-07-31 14:40:00,75.14,75.15,75.14,75.14,701.0,66.7111,66.72,66.7111,66.7111,701.0
2017-07-31 14:45:00,75.14,75.15,75.12,75.13,2756.0,66.7111,66.72,66.6934,66.7022,2756.0
2017-07-31 14:50:00,75.14,75.15,75.13,75.14,500.0,66.7111,66.72,66.7022,66.7111,500.0
2017-07-31 14:55:00,75.13,75.14,75.12,75.13,2030.0,66.7022,66.7111,66.6934,66.7022,2030.0
2017-07-31 15:00:00,75.14,75.14,75.14,75.14,500.0,66.7111,66.7111,66.7111,66.7111,500.0
2017-07-31 15:05:00,75.14,75.14,75.13,75.13,659.0,66.7111,66.7111,66.7022,66.7022,659.0
2017-07-31 15:10:00,75.14,75.16,75.14,75.16,411.0,66.7111,66.7289,66.7111,66.7289,411.0
2017-07-31 15:15:00,75.18,75.18,75.17,75.17,898.0,66.7466,66.7466,66.7377,66.7377,898.0
2017-07-31 15:20:00,75.18,75.18,75.18,75.18,100.0,66.7466,66.7466,66.7466,66.7466,100.0
2017-07-31 15:25:00,75.18,75.2,75.17,75.2,2012.0,66.7466,66.7644,66.7377,66.7644,2012.0
2017-07-31 15:30:00,75.22,75.22,75.19,75.2,1451.0,66.7821,66.7821,66.7555,66.7644,1451.0
2017-07-31 15:35:00,75.2,75.2,75.2,75.2,100.0,66.7644,66.7644,66.7644,66.7644,100.0
2017-07-31 15:40:00,75.2,75.23,75.19,75.23,1338.0,66.7644,66.791,66.7555,66.791,1338.0
2017-07-31 15:45:00,75.22,75.22,75.21,75.22,300.0,66.7821,66.7821,66.7733,66.7821,300.0
2017-07-31 15:50:00,75.18,75.18,75.17,75.17,417.0,66.7466,66.7466,66.7377,66.7377,417.0
2017-07-31 15:55:00,75.15,75.15,75.08,75.13,1765.0,66.72,66.72,66.6578,66.7022,1765.0
2017-08-01 09:30:00,75.39,75.39,75.27,75.27,22705.0,66.9331,66.9331,66.8265,66.8265,22705.0
2017-08-01 09:35:00,75.31,75.31,75.31,75.31,2662.0,66.862,66.862,66.862,66.862,2662.0
2017-08-01 09:40:00,75.29,75.29,75.29,75.29,2900.0,66.8443,66.8443,66.8443,66.8443,2900.0
2017-08-01 09:45:00,75.29,75.29,75.29,75.29,0.0,66.8443,66.8443,66.8443,66.8443,0.0
2017-08-01 09:50:00,75.29,75.29,75.29,75.29,0.0,66.8443,66.8443,66.8443,66.8443,0.0
2017-08-01 09:55:00,75.21,75.21,75.21,75.21,100.0,66.7733,66.7733,66.7733,66.7733,100.0
2017-08-01 10:00:00,75.26,75.26,75.25,75.26,265.0,66.8176,66.8176,66.8088,66.8176,265.0
2017-08-01 10:05:00,75.26,75.26,75.26,75.26,0.0,66.8176,66.8176,66.8176,66.8176,0.0
2017-08-01 10:10:00,75.28,75.29,75.25,75.28,1046.0,66.8354,66.8443,66.8088,66.8354,1046.0
2017-08-01 10:15:00,75.3,75.31,75.3,75.3,400.0,66.8532,66.862,66.8532,66.8532,400.0
2017-08-01 10:20:00,75.24,75.24,75.23,75.24,417.0,66.7999,66.7999,66.791,66.7999,417.0
2017-08-01 10:25:00,75.24,75.24,75.23,75.24,2502.0,66.7999,66.7999,66.791,66.7999,2502.0
2017-08-01 10:30:00,75.23,75.24,75.22,75.23,812.0,66.791,66.7999,66.7821,66.791,812.0
2017-08-01 10:35:00,75.23,75.23,75.21,75.22,300.0,66.791,66.791,66.7733,66.7821,300.0
2017-08-01 10:40:00,75.2,75.2,75.2,75.2,100.0,66.7644,66.7644,66.7644,66.7644,100.0
2017-08-01 10:45:00,75.21,75.21,75.21,75.21,317.0,66.7733,66.7733,66.7733,66.7733,317.0
2017-08-01 10:50:00,75.26,75.27,75.26,75.27,528.0,66.8176,66.8265,66.8176,66.8265,528.0
2017-08-01 10:55:00,75.28,75.29,75.27,75.29,400.0,66.8354,66.8443,66.8265,66.8443,400.0
2017-08-01 11:00:00,75.28,75.28,75.24,75.24,1168.0,66.8354,66.8354,66.7999,66.7999,1168.0
2017-08-01 11:05:00,75.25,75.25,75.23,75.23,773.0,66.8088,66.8088,66.791,66.791,773.0
2017-08-01 11:10:00,75.2,75.2,75.19,75.2,201.0,66.7644,66.7644,66.7555,66.7644,201.0
2017-08-01 11:15:00,75.18,75.18,75.16,75.16,400.0,66.7466,66.7466,66.7289,66.7289,400.0
2017-08-01 11:20:00,75.18,75.18,75.17,75.18,233.0,66.7466,66.7466,66.7377,66.7466,233.0
2017-08-01 11:25:00,75.19,75.19,75.16,75.17,781.0,66.7555,66.7555,66.7289,66.7377,781.0
2017-08-01 11:30:00,75.19,75.19,75.19,75.19,2412.0,66.7555,66.7555,66.7555,66.7555,2412.0
2017-08-01 11:35:00,75.19,75.24,75.19,75.23,3629.0,66.7555,66.7999,66.7555,66.791,3629.0
2017-08-01 11:40:00,75.25,75.25,75.24,75.25,100.0,66.8088,66.8088,66.7999,66.8088,100.0
2017-08-01 11:45:00,75.25,75.27,75.24,75.27,1737.0,66.8088,66.8265,66.7999,66.8265,1737.0
2017-08-01 11:50:00,75.26,75.28,75.26,75.28,650.0,66.8176,66.8354,66.8176,66.8354,650.0
2017-08-01 11:55:00,75.28,75.3,75.28,75.3,300.0,66.8354,66.8532,66.8354,66.8532,300.0
2017-08-01 12:00:00,75.32,75.32,75.32,75.32,106.0,66.8709,66.8709,66.8709,66.8709,106.0
2017-08-01 12:05:00,75.33,75.33,75.32,75.33,325.0,66.8798,66.8798,66.8709,66.8798,325.0
2017-08-01 12:10:00,75.31,75.32,75.31,75.31,172.0,66.862,66.8709,66.862,66.862,172.0
2017-08-01 12:15:00,75.33,75.33,75.32,75.33,1337.0,66.8798,66.8798,66.8709,66.8798,1337.0
2017-08-01 12:20:00,75.33,75.33,75.33,75.33,100.0,66.8798,66.8798,66.8798,66.8798,100.0
2017-08-01 12:25:00,75.32,75.32,75.31,75.32,200.0,66.8709,66.8709,66.862,66.8709,200.0
2017-08-01 12:30:00,75.32,75.32,75.32,75.32,400.0,66.8709,66.8709,66.8709,66.8709,400.0
2017-08-01 12:35:00,75.32,75.32,75.32,75.32,336.0,66.8709,66.8709,66.8709,66.8709,336.0
2017-08-01 12:40:00,75.32,75.32,75.32,75.32,0.0,66.8709,66.8709,66.8709,66.8709,0.0
2017-08-01 12:45:00,75.32,75.32,75.32,75.32,0.0,66.8709,66.8709,66.8709,66.8709,0.0
2017-08-01 12:50:00,75.31,75.32,75.31,75.31,116.0,66.862,66.8709,66.862,66.862,116.0
2017-08-01 12:55:00,75.31,75.31,75.31,75.31,0.0,66.862,66.862,66.862,66.862,0.0
2017-08-01 13:00:00,75.31,75.31,75.31,75.31,0.0,66.862,66.862,66.862,66.862,0.0
2017-08-01 13:05:00,75.34,75.34,75.33,75.34,143.0,66.8887,66.8887,66.8798,66.8887,143.0
2017-08-01 13:10:00,75.34,75.34,75.33,75.34,1016.0,66.8887,66.8887,66.8798,66.8887,1016.0
2017-08-01 13:15:00,75.34,75.34,75.33,75.33,1357.0,66.8887,66.8887,66.8798,66.8798,1357.0
2017-08-01 13:20:00,75.34,75.36,75.33,75.35,500.0,66.8887,66.9064,66.8798,66.8976,500.0
2017-08-01 13:25:00,75.33,75.34,75.33,75.33,100.0,66.8798,66.8887,66.8798,66.8798,100.0
2017-08-01 13:30:00,75.32,75.32,75.32,75.32,300.0,66.8709,66.8709,66.8709,66.8709,300.0
2017-08-01 13:35:00,75.29,75.33,75.29,75.33,2414.0,66.8443,66.8798,66.8443,66.8798,2414.0
2017-08-01 13:40:00,75.33,75.33,75.33,75.33,615.0,66.8798,66.8798,66.8798,66.8798,615.0
2017-08-01 13:45:00,75.34,75.36,75.33,75.34,582.0,66.8887,66.9064,66.8798,66.8887,582.0
2017-08-01 13:50:00,75.34,75.34,75.34,75.34,0.0,66.8887,66.8887,66.8887,66.8887,0.0
2017-08-01 13:55:00,75.33,75.33,75.32,75.33,215.0,66.8798,66.8798,66.8709,66.8798,215.0
2017-08-01 14:00:00,75.34,75.35,75.34,75.34,2300.0,66.8887,66.8976,66.8887,66.8887,2300.0
2017-08-01 14:05:00,75.34,75.34,75.33,75.34,100.0,66.8887,66.8887,66.8798,66.8887,100.0
2017-08-01 14:10:00,75.34,75.34,75.33,75.33,766.0,66.8887,66.8887,66.8798,66.8798,766.0
2017-08-01 14:15:00,75.33,75.33,75.33,75.33,0.0,66.8798,66.8798,66.8798,66.8798,0.0
2017-08-01 14:20:00,75.33,75.34,75.33,75.34,600.0,66.8798,66.8887,66.8798,66.8887,600.0
2017-08-01 14:25:00,75.34,75.34,75.33,75.34,360.0,66.8887,66.8887,66.8798,66.8887,360.0
2017-08-01 14:30:00,75.34,75.35,75.34,75.35,560.0,66.8887,66.8976,66.8887,66.8976,560.0
2017-08-01 14:35:00,75.35,75.35,75.35,75.35,100.0,66.8976,66.8976,66.8976,66.8976,100.0
2017-08-01 14:40:00,75.35,75.36,75.35,75.36,1800.0,66.8976,66.9064,66.8976,66.9064,1800.0
2017-08-01 14:45:00,75.34,75.34,75.34,75.34,400.0,66.8887,66.8887,66.8887,66.8887,400.0
2017-08-01 14:50:00,75.33,75.33,75.33,75.33,674.0,66.8798,66.8798,66.8798,66.8798,674.0
2017-08-01 14:55:00,75.34,75.36,75.34,75.36,500.0,66.8887,66.9064,66.8887,66.9064,500.0
2017-08-01 15:00:00,75.34,75.34,75.34,75.34,200.0,66.8887,66.8887,66.8887,66.8887,200.0
2017-08-01 15:05:00,75.32,75.32,75.3,75.3,4039.0,66.8709,66.8709,66.8532,66.8532,4039.0
2017-08-01 15:10:00,75.31,75.32,75.31,75.32,1600.0,66.862,66.8709,66.862,66.8709,1600.0
2017-08-01 15:15:00,75.32,75.32,75.32,75.32,0.0,66.8709,66.8709,66.8709,66.8709,0.0
2017-08-01 15:20:00,75.34,75.37,75.34,75.37,800.0,66.8887,66.9153,66.8887,66.9153,800.0
2017-08-01 15:25:00,75.36,75.36,75.34,75.34,322.0,66.9064,66.9064,66.8887,66.8887,322.0
2017-08-01 15:30:00,75.34,75.34,75.33,75.33,1273.0,66.8887,66.8887,66.8798,66.8798,1273.0
2017-08-01 15:35:00,75.34,75.35,75.34,75.34,200.0,66.8887,66.8976,66.8887,66.8887,200.0
2017-08-01 15:40:00,75.34,75.36,75.33,75.35,1725.0,66.8887,66.9064,66.8798,66.8976,1725.0
2017-08-01 15:45:00,75.37,75.37,75.35,75.35,200.0,66.9153,66.9153,66.8976,66.8976,200.0
2017-08-01 15:50:00,75.33,75.34,75.33,75.34,3528.0,66.8798,66.8887,66.8798,66.8887,3528.0
2017-08-01 15:55:00,75.32,75.38,75.32,75.38,2521.0,66.8709,66.9242,66.8709,66.9242,2521.0
2017-08-02 09:30:00,75.65,75.65,75.45,75.46,1901.0,67.1639,67.1639,66.9863,66.9952,1901.0
2017-08-02 09:35:00,75.45,75.47,75.44,75.44,1053.0,66.9863,67.0041,66.9775,66.9775,1053.0
2017-08-02 09:40:00,75.43,75.43,75.41,75.41,200.0,66.9686,66.9686,66.9508,66.9508,200.0
2017-08-02 09:45:00,75.41,75.41,75.41,75.41,0.0,66.9508,66.9508,66.9508,66.9508,0.0
2017-08-02 09:50:00,75.37,75.37,75.37,75.37,300.0,66.9153,66.9153,66.9153,66.9153,300.0
2017-08-02 09:55:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-08-02 10:00:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-08-02 10:05:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-08-02 10:10:00,75.39,75.39,75.39,75.39,863.0,66.9331,66.9331,66.9331,66.9331,863.0
2017-08-02 10:15:00,75.38,75.38,75.31,75.31,1427.0,66.9242,66.9242,66.862,66.862,1427.0
2017-08-02 10:20:00,75.23,75.23,75.23,75.23,100.0,66.791,66.791,66.791,66.791,100.0
2017-08-02 10:25:00,75.25,75.25,75.24,75.25,100.0,66.8088,66.8088,66.7999,66.8088,100.0
2017-08-02 10:30:00,75.23,75.24,75.22,75.24,345.0,66.791,66.7999,66.7821,66.7999,345.0
2017-08-02 10:35:00,75.24,75.24,75.24,75.24,0.0,66.7999,66.7999,66.7999,66.7999,0.0
2017-08-02 10:40:00,75.24,75.24,75.24,75.24,0.0,66.7999,66.7999,66.7999,66.7999,0.0
2017-08-02 10:45:00,75.18,75.19,75.18,75.18,121.0,66.7466,66.7555,66.7466,66.7466,121.0
2017-08-02 10:50:00,75.21,75.22,75.21,75.22,500.0,66.7733,66.7821,66.7733,66.7821,500.0
2017-08-02 10:55:00,75.19,75.19,75.19,75.19,100.0,66.7555,66.7555,66.7555,66.7555,100.0
2017-08-02 11:00:00,75.19,75.19,75.19,75.19,0.0,66.7555,66.7555,66.7555,66.7555,0.0
2017-08-02 11:05:00,75.17,75.17,75.17,75.17,142.0,66.7377,66.7377,66.7377,66.7377,142.0
2017-08-02 11:10:00,75.18,75.18,75.17,75.18,456.0,66.7466,66.7466,66.7377,66.7466,456.0
2017-08-02 11:15:00,75.17,75.19,75.16,75.17,373.0,66.7377,66.7555,66.7289,66.7377,373.0
2017-08-02 11:20:00,75.21,75.21,75.2,75.21,400.0,66.7733,66.7733,66.7644,66.7733,400.0
2017-08-02 11:25:00,75.21,75.21,75.21,75.21,0.0,66.7733,66.7733,66.7733,66.7733,0.0
2017-08-02 11:30:00,75.22,75.22,75.2,75.2,1396.0,66.7821,66.7821,66.7644,66.7644,1396.0
2017-08-02 11:35:00,75.18,75.22,75.18,75.22,4541.0,66.7466,66.7821,66.7466,66.7821,4541.0
2017-08-02 11:40:00,75.2,75.22,75.19,75.22,5282.0,66.7644,66.7821,66.7555,66.7821,5282.0
2017-08-02 11:45:00,75.21,75.21,75.21,75.21,100.0,66.7733,66.7733,66.7733,66.7733,100.0
2017-08-02 11:50:00,75.2,75.22,75.19,75.19,900.0,66.7644,66.7821,66.7555,66.7555,900.0
2017-08-02 11:55:00,75.19,75.19,75.18,75.18,1497.0,66.7555,66.7555,66.7466,66.7466,1497.0
2017-08-02 12:00:00,75.18,75.18,75.18,75.18,0.0,66.7466,66.7466,66.7466,66.7466,0.0
2017-08-02 12:05:00,75.21,75.21,75.2,75.21,233.0,66.7733,66.7733,66.7644,66.7733,233.0
2017-08-02 12:10:00,75.21,75.21,75.21,75.21,0.0,66.7733,66.7733,66.7733,66.7733,0.0
2017-08-02 12:15:00,75.16,75.18,75.16,75.18,2028.0,66.7289,66.7466,66.7289,66.7466,2028.0
2017-08-02 12:20:00,75.17,75.19,75.17,75.18,257.0,66.7377,66.7555,66.7377,66.7466,257.0
2017-08-02 12:25:00,75.16,75.16,75.13,75.14,340.0,66.7289,66.7289,66.7022,66.7111,340.0
2017-08-02 12:30:00,75.12,75.12,75.11,75.11,116474.0,66.6934,66.6934,66.6845,66.6845,116474.0
2017-08-02 12:35:00,75.13,75.13,75.12,75.13,400.0,66.7022,66.7022,66.6934,66.7022,400.0
2017-08-02 12:40:00,75.11,75.12,75.1,75.1,13135.0,66.6845,66.6934,66.6756,66.6756,13135.0
2017-08-02 12:45:00,75.12,75.13,75.11,75.12,2362.0,66.6934,66.7022,66.6845,66.6934,2362.0
2017-08-02 12:50:00,75.12,75.12,75.08,75.09,205.0,66.6934,66.6934,66.6578,66.6667,205.0
2017-08-02 12:55:00,75.1,75.11,75.1,75.11,400.0,66.6756,66.6845,66.6756,66.6845,400.0
2017-08-02 13:00:00,75.11,75.11,75.1,75.11,8436.0,66.6845,66.6845,66.6756,66.6845,8436.0
2017-08-02 13:05:00,75.11,75.13,75.11,75.13,1234.0,66.6845,66.7022,66.6845,66.7022,1234.0
2017-08-02 13:10:00,75.15,75.15,75.14,75.15,400.0,66.72,66.72,66.7111,66.72,400.0
2017-08-02 13:15:00,75.15,75.15,75.15,75.15,0.0,66.72,66.72,66.72,66.72,0.0
2017-08-02 13:20:00,75.15,75.15,75.15,75.15,0.0,66.72,66.72,66.72,66.72,0.0
2017-08-02 13:25:00,75.19,75.21,75.19,75.21,290.0,66.7555,66.7733,66.7555,66.7733,290.0
2017-08-02 13:30:00,75.18,75.22,75.18,75.22,3692.0,66.7466,66.7821,66.7466,66.7821,3692.0
2017-08-02 13:35:00,75.22,75.22,75.21,75.22,3706.0,66.7821,66.7821,66.7733,66.7821,3706.0
2017-08-02 13:40:00,75.22,75.24,75.22,75.24,80452.0,66.7821,66.7999,66.7821,66.7999,80452.0
2017-08-02 13:45:00,75.26,75.27,75.25,75.27,1100.0,66.8176,66.8265,66.8088,66.8265,1100.0
2017-08-02 13:50:00,75.27,75.27,75.27,75.27,0.0,66.8265,66.8265,66.8265,66.8265,0.0
2017-08-02 13:55:00,75.27,75.29,75.26,75.28,3113.0,66.8265,66.8443,66.8176,66.8354,3113.0
2017-08-02 14:00:00,75.29,75.29,75.27,75.27,2539.0,66.8443,66.8443,66.8265,66.8265,2539.0
2017-08-02 14:05:00,75.27,75.28,75.27,75.27,215.0,66.8265,66.8354,66.8265,66.8265,215.0
2017-08-02 14:10:00,75.26,75.27,75.26,75.26,595.0,66.8176,66.8265,66.8176,66.8176,595.0
2017-08-02 14:15:00,75.27,75.29,75.27,75.29,262.0,66.8265,66.8443,66.8265,66.8443,262.0
2017-08-02 14:20:00,75.26,75.28,75.26,75.27,2949.0,66.8176,66.8354,66.8176,66.8265,2949.0
2017-08-02 14:25:00,75.28,75.3,75.26,75.3,3238.0,66.8354,66.8532,66.8176,66.8532,3238.0
2017-08-02 14:30:00,75.3,75.35,75.29,75.35,692.0,66.8532,66.8976,66.8443,66.8976,692.0
2017-08-02 14:35:00,75.32,75.32,75.31,75.32,549.0,66.8709,66.8709,66.862,66.8709,549.0
2017-08-02 14:40:00,75.33,75.33,75.32,75.33,663.0,66.8798,66.8798,66.8709,66.8798,663.0
2017-08-02 14:45:00,75.33,75.33,75.32,75.33,1054.0,66.8798,66.8798,66.8709,66.8798,1054.0
2017-08-02 14:50:00,75.32,75.33,75.32,75.32,25832.0,66.8709,66.8798,66.8709,66.8709,25832.0
2017-08-02 14:55:00,75.33,75.34,75.33,75.34,6053.0,66.8798,66.8887,66.8798,66.8887,6053.0
2017-08-02 15:00:00,75.34,75.35,75.33,75.34,554.0,66.8887,66.8976,66.8798,66.8887,554.0
2017-08-02 15:05:00,75.33,75.34,75.33,75.33,785.0,66.8798,66.8887,66.8798,66.8798,785.0
2017-08-02 15:10:00,75.33,75.33,75.33,75.33,100.0,66.8798,66.8798,66.8798,66.8798,100.0
2017-08-02 15:15:00,75.32,75.33,75.31,75.32,2841.0,66.8709,66.8798,66.862,66.8709,2841.0
2017-08-02 15:20:00,75.31,75.32,75.3,75.31,763.0,66.862,66.8709,66.8532,66.862,763.0
2017-08-02 15:25:00,75.31,75.32,75.31,75.32,2600.0,66.862,66.8709,66.862,66.8709,2600.0
2017-08-02 15:30:00,75.32,75.32,75.29,75.29,513.0,66.8709,66.8709,66.8443,66.8443,513.0
2017-08-02 15:35:00,75.31,75.32,75.3,75.32,2342.0,66.862,66.8709,66.8532,66.8709,2342.0
2017-08-02 15:40:00,75.32,75.33,75.31,75.31,838.0,66.8709,66.8798,66.862,66.862,838.0
2017-08-02 15:45:00,75.34,75.34,75.34,75.34,100.0,66.8887,66.8887,66.8887,66.8887,100.0
2017-08-02 15:50:00,75.35,75.36,75.35,75.35,121.0,66.8976,66.9064,66.8976,66.8976,121.0
2017-08-02 15:55:00,75.37,75.38,75.34,75.36,2600.0,66.9153,66.9242,66.8887,66.9064,2600.0
2017-08-03 09:30:00,75.61,75.61,75.27,75.27,2055.0,67.1284,67.1284,66.8265,66.8265,2055.0
2017-08-03 09:35:00,75.25,75.26,75.25,75.25,600.0,66.8088,66.8176,66.8088,66.8088,600.0
2017-08-03 09:40:00,75.28,75.29,75.27,75.29,1200.0,66.8354,66.8443,66.8265,66.8443,1200.0
2017-08-03 09:45:00,75.33,75.33,75.28,75.28,700.0,66.8798,66.8798,66.8354,66.8354,700.0
2017-08-03 09:50:00,75.26,75.26,75.26,75.26,204.0,66.8176,66.8176,66.8176,66.8176,204.0
2017-08-03 09:55:00,75.26,75.26,75.26,75.26,0.0,66.8176,66.8176,66.8176,66.8176,0.0
2017-08-03 10:00:00,75.25,75.28,75.25,75.27,235.0,66.8088,66.8354,66.8088,66.8265,235.0
2017-08-03 10:05:00,75.27,75.27,75.27,75.27,0.0,66.8265,66.8265,66.8265,66.8265,0.0
2017-08-03 10:10:00,75.26,75.28,75.26,75.28,441.0,66.8176,66.8354,66.8176,66.8354,441.0
2017-08-03 10:15:00,75.31,75.32,75.31,75.31,293.0,66.862,66.8709,66.862,66.862,293.0
2017-08-03 10:20:00,75.33,75.33,75.33,75.33,300.0,66.8798,66.8798,66.8798,66.8798,300.0
2017-08-03 10:25:00,75.33,75.33,75.33,75.33,0.0,66.8798,66.8798,66.8798,66.8798,0.0
2017-08-03 10:30:00,75.33,75.33,75.33,75.33,0.0,66.8798,66.8798,66.8798,66.8798,0.0
2017-08-03 10:35:00,75.33,75.33,75.33,75.33,0.0,66.8798,66.8798,66.8798,66.8798,0.0
2017-08-03 10:40:00,75.3,75.3,75.3,75.3,100.0,66.8532,66.8532,66.8532,66.8532,100.0
2017-08-03 10:45:00,75.34,75.34,75.33,75.34,131.0,66.8887,66.8887,66.8798,66.8887,131.0
2017-08-03 10:50:00,75.35,75.37,75.34,75.34,783.0,66.8976,66.9153,66.8887,66.8887,783.0
2017-08-03 10:55:00,75.34,75.34,75.34,75.34,0.0,66.8887,66.8887,66.8887,66.8887,0.0
2017-08-03 11:00:00,75.34,75.34,75.34,75.34,0.0,66.8887,66.8887,66.8887,66.8887,0.0
2017-08-03 11:05:00,75.34,75.34,75.34,75.34,0.0,66.8887,66.8887,66.8887,66.8887,0.0
2017-08-03 11:10:00,75.34,75.34,75.34,75.34,0.0,66.8887,66.8887,66.8887,66.8887,0.0
2017-08-03 11:15:00,75.33,75.33,75.29,75.3,763.0,66.8798,66.8798,66.8443,66.8532,763.0
2017-08-03 11:20:00,75.3,75.3,75.3,75.3,0.0,66.8532,66.8532,66.8532,66.8532,0.0
2017-08-03 11:25:00,75.29,75.3,75.28,75.28,2619.0,66.8443,66.8532,66.8354,66.8354,2619.0
2017-08-03 11:30:00,75.28,75.28,75.28,75.28,0.0,66.8354,66.8354,66.8354,66.8354,0.0
2017-08-03 11:35:00,75.28,75.28,75.28,75.28,0.0,66.8354,66.8354,66.8354,66.8354,0.0
2017-08-03 11:40:00,75.26,75.27,75.26,75.26,125.0,66.8176,66.8265,66.8176,66.8176,125.0
2017-08-03 11:45:00,75.26,75.26,75.26,75.26,0.0,66.8176,66.8176,66.8176,66.8176,0.0
2017-08-03 11:50:00,75.28,75.28,75.27,75.28,850.0,66.8354,66.8354,66.8265,66.8354,850.0
2017-08-03 11:55:00,75.26,75.27,75.25,75.26,468.0,66.8176,66.8265,66.8088,66.8176,468.0
2017-08-03 12:00:00,75.25,75.26,75.25,75.26,3428.0,66.8088,66.8176,66.8088,66.8176,3428.0
2017-08-03 12:05:00,75.25,75.25,75.25,75.25,524.0,66.8088,66.8088,66.8088,66.8088,524.0
2017-08-03 12:10:00,75.24,75.25,75.23,75.24,1662.0,66.7999,66.8088,66.791,66.7999,1662.0
2017-08-03 12:15:00,75.24,75.24,75.24,75.24,0.0,66.7999,66.7999,66.7999,66.7999,0.0
2017-08-03 12:20:00,75.27,75.28,75.27,75.27,370.0,66.8265,66.8354,66.8265,66.8265,370.0
2017-08-03 12:25:00,75.27,75.27,75.27,75.27,0.0,66.8265,66.8265,66.8265,66.8265,0.0
2017-08-03 12:30:00,75.3,75.31,75.29,75.31,1059.0,66.8532,66.862,66.8443,66.862,1059.0
2017-08-03 12:35:00,75.31,75.31,75.29,75.3,4536.0,66.862,66.862,66.8443,66.8532,4536.0
2017-08-03 12:40:00,75.27,75.29,75.27,75.28,1968.0,66.8265,66.8443,66.8265,66.8354,1968.0
2017-08-03 12:45:00,75.29,75.3,75.29,75.29,2172.0,66.8443,66.8532,66.8443,66.8443,2172.0
2017-08-03 12:50:00,75.29,75.29,75.29,75.29,0.0,66.8443,66.8443,66.8443,66.8443,0.0
2017-08-03 12:55:00,75.27,75.27,75.25,75.25,400.0,66.8265,66.8265,66.8088,66.8088,400.0
2017-08-03 13:00:00,75.25,75.26,75.25,75.25,138803.0,66.8088,66.8176,66.8088,66.8088,138803.0
2017-08-03 13:05:00,75.26,75.26,75.26,75.26,100.0,66.8176,66.8176,66.8176,66.8176,100.0
2017-08-03 13:10:00,75.26,75.26,75.24,75.26,900.0,66.8176,66.8176,66.7999,66.8176,900.0
2017-08-03 13:15:00,75.25,75.26,75.25,75.25,172.0,66.8088,66.8176,66.8088,66.8088,172.0
2017-08-03 13:20:00,75.26,75.26,75.25,75.26,418.0,66.8176,66.8176,66.8088,66.8176,418.0
2017-08-03 13:25:00,75.25,75.25,75.25,75.25,562.0,66.8088,66.8088,66.8088,66.8088,562.0
2017-08-03 13:30:00,75.23,75.24,75.23,75.23,136.0,66.791,66.7999,66.791,66.791,136.0
2017-08-03 13:35:00,75.24,75.25,75.24,75.25,4894.0,66.7999,66.8088,66.7999,66.8088,4894.0
2017-08-03 13:40:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-08-03 13:45:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-08-03 13:50:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-08-03 13:55:00,75.31,75.32,75.31,75.31,200.0,66.862,66.8709,66.862,66.862,200.0
2017-08-03 14:00:00,75.3,75.31,75.3,75.3,664.0,66.8532,66.862,66.8532,66.8532,664.0
2017-08-03 14:05:00,75.32,75.32,75.32,75.32,265.0,66.8709,66.8709,66.8709,66.8709,265.0
2017-08-03 14:10:00,75.29,75.31,75.29,75.31,235.0,66.8443,66.862,66.8443,66.862,235.0
2017-08-03 14:15:00,75.33,75.33,75.31,75.32,4161.0,66.8798,66.8798,66.862,66.8709,4161.0
2017-08-03 14:20:00,75.32,75.33,75.32,75.33,600.0,66.8709,66.8798,66.8709,66.8798,600.0
2017-08-03 14:25:00,75.32,75.34,75.32,75.33,2881.0,66.8709,66.8887,66.8709,66.8798,2881.0
2017-08-03 14:30:00,75.33,75.34,75.32,75.34,249.0,66.8798,66.8887,66.8709,66.8887,249.0
2017-08-03 14:35:00,75.33,75.34,75.33,75.33,1858.0,66.8798,66.8887,66.8798,66.8798,1858.0
2017-08-03 14:40:00,75.33,75.33,75.31,75.31,225.0,66.8798,66.8798,66.862,66.862,225.0
2017-08-03 14:45:00,75.31,75.31,75.3,75.31,199.0,66.862,66.862,66.8532,66.862,199.0
2017-08-03 14:50:00,75.29,75.3,75.29,75.3,906.0,66.8443,66.8532,66.8443,66.8532,906.0
2017-08-03 14:55:00,75.3,75.3,75.3,75.3,0.0,66.8532,66.8532,66.8532,66.8532,0.0
2017-08-03 15:00:00,75.3,75.3,75.28,75.29,1463.0,66.8532,66.8532,66.8354,66.8443,1463.0
2017-08-03 15:05:00,75.28,75.3,75.28,75.29,4715.0,66.8354,66.8532,66.8354,66.8443,4715.0
2017-08-03 15:10:00,75.3,75.33,75.3,75.32,4098.0,66.8532,66.8798,66.8532,66.8709,4098.0
2017-08-03 15:15:00,75.33,75.34,75.32,75.33,976.0,66.8798,66.8887,66.8709,66.8798,976.0
2017-08-03 15:20:00,75.35,75.35,75.34,75.35,689.0,66.8976,66.8976,66.8887,66.8976,689.0
2017-08-03 15:25:00,75.33,75.34,75.33,75.33,270.0,66.8798,66.8887,66.8798,66.8798,270.0
2017-08-03 15:30:00,75.31,75.31,75.24,75.24,2126.0,66.862,66.862,66.7999,66.7999,2126.0
2017-08-03 15:35:00,75.21,75.21,75.21,75.21,169.0,66.7733,66.7733,66.7733,66.7733,169.0
2017-08-03 15:40:00,75.23,75.23,75.23,75.23,100.0,66.791,66.791,66.791,66.791,100.0
2017-08-03 15:45:00,75.25,75.25,75.25,75.25,400.0,66.8088,66.8088,66.8088,66.8088,400.0
2017-08-03 15:50:00,75.27,75.27,75.26,75.27,2300.0,66.8265,66.8265,66.8176,66.8265,2300.0
2017-08-03 15:55:00,75.25,75.28,75.24,75.26,3629.0,66.8088,66.8354,66.7999,66.8176,3629.0
2017-08-04 09:30:00,75.48,75.48,75.48,75.48,1525.0,67.013,67.013,67.013,67.013,1525.0
2017-08-04 09:35:00,75.48,75.48,75.48,75.48,0.0,67.013,67.013,67.013,67.013,0.0
2017-08-04 09:40:00,75.47,75.51,75.47,75.51,560.0,67.0041,67.0396,67.0041,67.0396,560.0
2017-08-04 09:45:00,75.51,75.51,75.51,75.51,0.0,67.0396,67.0396,67.0396,67.0396,0.0
2017-08-04 09:50:00,75.5,75.5,75.46,75.47,1450.0,67.0307,67.0307,66.9952,67.0041,1450.0
2017-08-04 09:55:00,75.44,75.45,75.44,75.45,206.0,66.9775,66.9863,66.9775,66.9863,206.0
2017-08-04 10:00:00,75.45,75.45,75.45,75.45,0.0,66.9863,66.9863,66.9863,66.9863,0.0
2017-08-04 10:05:00,75.31,75.31,75.31,75.31,100.0,66.862,66.862,66.862,66.862,100.0
2017-08-04 10:10:00,75.31,75.31,75.31,75.31,0.0,66.862,66.862,66.862,66.862,0.0
2017-08-04 10:15:00,75.33,75.33,75.33,75.33,150.0,66.8798,66.8798,66.8798,66.8798,150.0
2017-08-04 10:20:00,75.36,75.36,75.36,75.36,100.0,66.9064,66.9064,66.9064,66.9064,100.0
2017-08-04 10:25:00,75.37,75.41,75.36,75.41,350.0,66.9153,66.9508,66.9064,66.9508,350.0
2017-08-04 10:30:00,75.44,75.44,75.43,75.44,400.0,66.9775,66.9775,66.9686,66.9775,400.0
2017-08-04 10:35:00,75.43,75.43,75.42,75.43,800.0,66.9686,66.9686,66.9597,66.9686,800.0
2017-08-04 10:40:00,75.43,75.43,75.43,75.43,0.0,66.9686,66.9686,66.9686,66.9686,0.0
2017-08-04 10:45:00,75.43,75.43,75.43,75.43,0.0,66.9686,66.9686,66.9686,66.9686,0.0
2017-08-04 10:50:00,75.43,75.43,75.32,75.32,652.0,66.9686,66.9686,66.8709,66.8709,652.0
2017-08-04 10:55:00,75.32,75.32,75.32,75.32,0.0,66.8709,66.8709,66.8709,66.8709,0.0
2017-08-04 11:00:00,75.34,75.37,75.34,75.37,700.0,66.8887,66.9153,66.8887,66.9153,700.0
2017-08-04 11:05:00,75.37,75.37,75.37,75.37,100.0,66.9153,66.9153,66.9153,66.9153,100.0
2017-08-04 11:10:00,75.35,75.35,75.35,75.35,100.0,66.8976,66.8976,66.8976,66.8976,100.0
2017-08-04 11:15:00,75.37,75.39,75.37,75.39,200.0,66.9153,66.9331,66.9153,66.9331,200.0
2017-08-04 11:20:00,75.36,75.37,75.35,75.37,2200.0,66.9064,66.9153,66.8976,66.9153,2200.0
2017-08-04 11:25:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-08-04 11:30:00,75.36,75.37,75.35,75.35,500.0,66.9064,66.9153,66.8976,66.8976,500.0
2017-08-04 11:35:00,75.37,75.37,75.36,75.37,137.0,66.9153,66.9153,66.9064,66.9153,137.0
2017-08-04 11:40:00,75.37,75.38,75.37,75.37,322.0,66.9153,66.9242,66.9153,66.9153,322.0
2017-08-04 11:45:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-08-04 11:50:00,75.38,75.38,75.37,75.38,320.0,66.9242,66.9242,66.9153,66.9242,320.0
2017-08-04 11:55:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-08-04 12:00:00,75.38,75.38,75.38,75.38,200.0,66.9242,66.9242,66.9242,66.9242,200.0
2017-08-04 12:05:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-08-04 12:10:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-08-04 12:15:00,75.36,75.37,75.36,75.36,265.0,66.9064,66.9153,66.9064,66.9064,265.0
2017-08-04 12:20:00,75.36,75.36,75.36,75.36,0.0,66.9064,66.9064,66.9064,66.9064,0.0
2017-08-04 12:25:00,75.38,75.39,75.38,75.38,418.0,66.9242,66.9331,66.9242,66.9242,418.0
2017-08-04 12:30:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-08-04 12:35:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-08-04 12:40:00,75.34,75.37,75.34,75.36,323.0,66.8887,66.9153,66.8887,66.9064,323.0
2017-08-04 12:45:00,75.36,75.37,75.34,75.35,10016.0,66.9064,66.9153,66.8887,66.8976,10016.0
2017-08-04 12:50:00,75.36,75.36,75.36,75.36,100.0,66.9064,66.9064,66.9064,66.9064,100.0
2017-08-04 12:55:00,75.36,75.36,75.36,75.36,0.0,66.9064,66.9064,66.9064,66.9064,0.0
2017-08-04 13:00:00,75.38,75.39,75.38,75.38,662.0,66.9242,66.9331,66.9242,66.9242,662.0
2017-08-04 13:05:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-08-04 13:10:00,75.36,75.37,75.36,75.36,600.0,66.9064,66.9153,66.9064,66.9064,600.0
2017-08-04 13:15:00,75.36,75.36,75.36,75.36,100.0,66.9064,66.9064,66.9064,66.9064,100.0
2017-08-04 13:20:00,75.36,75.36,75.36,75.36,0.0,66.9064,66.9064,66.9064,66.9064,0.0
2017-08-04 13:25:00,75.36,75.38,75.36,75.37,2136.0,66.9064,66.9242,66.9064,66.9153,2136.0
2017-08-04 13:30:00,75.39,75.39,75.38,75.39,600.0,66.9331,66.9331,66.9242,66.9331,600.0
2017-08-04 13:35:00,75.38,75.38,75.37,75.37,210.0,66.9242,66.9242,66.9153,66.9153,210.0
2017-08-04 13:40:00,75.36,75.36,75.35,75.36,2963.0,66.9064,66.9064,66.8976,66.9064,2963.0
2017-08-04 13:45:00,75.39,75.4,75.39,75.39,3205.0,66.9331,66.9419,66.9331,66.9331,3205.0
2017-08-04 13:50:00,75.39,75.39,75.39,75.39,0.0,66.9331,66.9331,66.9331,66.9331,0.0
2017-08-04 13:55:00,75.39,75.39,75.39,75.39,0.0,66.9331,66.9331,66.9331,66.9331,0.0
2017-08-04 14:00:00,75.39,75.39,75.39,75.39,0.0,66.9331,66.9331,66.9331,66.9331,0.0
2017-08-04 14:05:00,75.39,75.39,75.39,75.39,0.0,66.9331,66.9331,66.9331,66.9331,0.0
2017-08-04 14:10:00,75.36,75.39,75.36,75.38,663.0,66.9064,66.9331,66.9064,66.9242,663.0
2017-08-04 14:15:00,75.38,75.38,75.36,75.37,418.0,66.9242,66.9242,66.9064,66.9153,418.0
2017-08-04 14:20:00,75.35,75.35,75.34,75.34,2029.0,66.8976,66.8976,66.8887,66.8887,2029.0
2017-08-04 14:25:00,75.34,75.34,75.33,75.33,510.0,66.8887,66.8887,66.8798,66.8798,510.0
2017-08-04 14:30:00,75.32,75.33,75.32,75.33,2900.0,66.8709,66.8798,66.8709,66.8798,2900.0
2017-08-04 14:35:00,75.34,75.35,75.33,75.34,246.0,66.8887,66.8976,66.8798,66.8887,246.0
2017-08-04 14:40:00,75.34,75.34,75.34,75.34,0.0,66.8887,66.8887,66.8887,66.8887,0.0
2017-08-04 14:45:00,75.35,75.36,75.34,75.35,1631.0,66.8976,66.9064,66.8887,66.8976,1631.0
2017-08-04 14:50:00,75.34,75.35,75.34,75.34,1330.0,66.8887,66.8976,66.8887,66.8887,1330.0
2017-08-04 14:55:00,75.36,75.36,75.33,75.33,936.0,66.9064,66.9064,66.8798,66.8798,936.0
2017-08-04 15:00:00,75.34,75.34,75.34,75.34,100.0,66.8887,66.8887,66.8887,66.8887,100.0
2017-08-04 15:05:00,75.35,75.36,75.35,75.36,300.0,66.8976,66.9064,66.8976,66.9064,300.0
2017-08-04 15:10:00,75.35,75.35,75.35,75.35,100.0,66.8976,66.8976,66.8976,66.8976,100.0
2017-08-04 15:15:00,75.33,75.34,75.32,75.32,1982.0,66.8798,66.8887,66.8709,66.8709,1982.0
2017-08-04 15:20:00,75.32,75.32,75.32,75.32,100.0,66.8709,66.8709,66.8709,66.8709,100.0
2017-08-04 15:25:00,75.35,75.36,75.33,75.33,1090.0,66.8976,66.9064,66.8798,66.8798,1090.0
2017-08-04 15:30:00,75.32,75.32,75.32,75.32,131.0,66.8709,66.8709,66.8709,66.8709,131.0
2017-08-04 15:35:00,75.33,75.33,75.31,75.31,566.0,66.8798,66.8798,66.862,66.862,566.0
2017-08-04 15:40:00,75.31,75.31,75.31,75.31,0.0,66.862,66.862,66.862,66.862,0.0
2017-08-04 15:45:00,75.33,75.33,75.31,75.31,833.0,66.8798,66.8798,66.862,66.862,833.0
2017-08-04 15:50:00,75.32,75.34,75.32,75.34,577.0,66.8709,66.8887,66.8709,66.8887,577.0
2017-08-04 15:55:00,75.35,75.36,75.33,75.33,742.0,66.8976,66.9064,66.8798,66.8798,742.0
2017-08-07 09:30:00,75.64,75.64,75.42,75.42,5660.0,67.155,67.155,66.9597,66.9597,5660.0
2017-08-07 09:35:00,75.42,75.42,75.42,75.42,0.0,66.9597,66.9597,66.9597,66.9597,0.0
2017-08-07 09:40:00,75.42,75.43,75.42,75.43,300.0,66.9597,66.9686,66.9597,66.9686,300.0
2017-08-07 09:45:00,75.41,75.49,75.41,75.49,1400.0,66.9508,67.0218,66.9508,67.0218,1400.0
2017-08-07 09:50:00,75.48,75.48,75.44,75.44,14233.0,67.013,67.013,66.9775,66.9775,14233.0
2017-08-07 09:55:00,75.44,75.44,75.44,75.44,0.0,66.9775,66.9775,66.9775,66.9775,0.0
2017-08-07 10:00:00,75.48,75.49,75.47,75.47,225.0,67.013,67.0218,67.0041,67.0041,225.0
2017-08-07 10:05:00,75.48,75.48,75.48,75.48,13300.0,67.013,67.013,67.013,67.013,13300.0
2017-08-07 10:10:00,75.48,75.48,75.48,75.48,0.0,67.013,67.013,67.013,67.013,0.0
2017-08-07 10:15:00,75.43,75.44,75.43,75.44,275.0,66.9686,66.9775,66.9686,66.9775,275.0
2017-08-07 10:20:00,75.43,75.43,75.43,75.43,100.0,66.9686,66.9686,66.9686,66.9686,100.0
2017-08-07 10:25:00,75.4,75.4,75.4,75.4,360.0,66.9419,66.9419,66.9419,66.9419,360.0
2017-08-07 10:30:00,75.41,75.41,75.41,75.41,1800.0,66.9508,66.9508,66.9508,66.9508,1800.0
2017-08-07 10:35:00,75.41,75.41,75.41,75.41,0.0,66.9508,66.9508,66.9508,66.9508,0.0
2017-08-07 10:40:00,75.41,75.41,75.41,75.41,0.0,66.9508,66.9508,66.9508,66.9508,0.0
2017-08-07 10:45:00,75.4,75.41,75.4,75.41,994.0,66.9419,66.9508,66.9419,66.9508,994.0
2017-08-07 10:50:00,75.43,75.44,75.43,75.43,503.0,66.9686,66.9775,66.9686,66.9686,503.0
2017-08-07 10:55:00,75.41,75.41,75.41,75.41,100.0,66.9508,66.9508,66.9508,66.9508,100.0
2017-08-07 11:00:00,75.42,75.43,75.42,75.42,261.0,66.9597,66.9686,66.9597,66.9597,261.0
2017-08-07 11:05:00,75.42,75.42,75.42,75.42,0.0,66.9597,66.9597,66.9597,66.9597,0.0
2017-08-07 11:10:00,75.41,75.44,75.41,75.44,1660.0,66.9508,66.9775,66.9508,66.9775,1660.0
2017-08-07 11:15:00,75.44,75.44,75.44,75.44,100.0,66.9775,66.9775,66.9775,66.9775,100.0
2017-08-07 11:20:00,75.43,75.43,75.43,75.43,100.0,66.9686,66.9686,66.9686,66.9686,100.0
2017-08-07 11:25:00,75.43,75.45,75.43,75.44,425.0,66.9686,66.9863,66.9686,66.9775,425.0
2017-08-07 11:30:00,75.44,75.44,75.44,75.44,0.0,66.9775,66.9775,66.9775,66.9775,0.0
2017-08-07 11:35:00,75.45,75.47,75.45,75.47,869.0,66.9863,67.0041,66.9863,67.0041,869.0
2017-08-07 11:40:00,75.49,75.49,75.48,75.49,432.0,67.0218,67.0218,67.013,67.0218,432.0
2017-08-07 11:45:00,75.49,75.49,75.49,75.49,0.0,67.0218,67.0218,67.0218,67.0218,0.0
2017-08-07 11:50:00,75.49,75.49,75.49,75.49,237.0,67.0218,67.0218,67.0218,67.0218,237.0
2017-08-07 11:55:00,75.49,75.49,75.49,75.49,0.0,67.0218,67.0218,67.0218,67.0218,0.0
2017-08-07 12:00:00,75.49,75.5,75.49,75.49,2062.0,67.0218,67.0307,67.0218,67.0218,2062.0
2017-08-07 12:05:00,75.48,75.49,75.48,75.48,100.0,67.013,67.0218,67.013,67.013,100.0
2017-08-07 12:10:00,75.49,75.51,75.49,75.5,400.0,67.0218,67.0396,67.0218,67.0307,400.0
2017-08-07 12:15:00,75.5,75.5,75.5,75.5,0.0,67.0307,67.0307,67.0307,67.0307,0.0
2017-08-07 12:20:00,75.5,75.5,75.5,75.5,0.0,67.0307,67.0307,67.0307,67.0307,0.0
2017-08-07 12:25:00,75.52,75.52,75.51,75.51,1800.0,67.0485,67.0485,67.0396,67.0396,1800.0
2017-08-07 12:30:00,75.51,75.51,75.51,75.51,0.0,67.0396,67.0396,67.0396,67.0396,0.0
2017-08-07 12:35:00,75.51,75.51,75.51,75.51,0.0,67.0396,67.0396,67.0396,67.0396,0.0
2017-08-07 12:40:00,75.5,75.5,75.49,75.5,676.0,67.0307,67.0307,67.0218,67.0307,676.0
2017-08-07 12:45:00,75.52,75.52,75.5,75.51,1707.0,67.0485,67.0485,67.0307,67.0396,1707.0
2017-08-07 12:50:00,75.5,75.5,75.5,75.5,100.0,67.0307,67.0307,67.0307,67.0307,100.0
2017-08-07 12:55:00,75.5,75.52,75.5,75.51,270.0,67.0307,67.0485,67.0307,67.0396,270.0
2017-08-07 13:00:00,75.5,75.5,75.5,75.5,100.0,67.0307,67.0307,67.0307,67.0307,100.0
2017-08-07 13:05:00,75.5,75.51,75.49,75.5,3714.0,67.0307,67.0396,67.0218,67.0307,3714.0
2017-08-07 13:10:00,75.51,75.51,75.5,75.51,335.0,67.0396,67.0396,67.0307,67.0396,335.0
2017-08-07 13:15:00,75.51,75.51,75.51,75.51,650.0,67.0396,67.0396,67.0396,67.0396,650.0
2017-08-07 13:20:00,75.52,75.52,75.51,75.52,9776.0,67.0485,67.0485,67.0396,67.0485,9776.0
2017-08-07 13:25:00,75.54,75.54,75.54,75.54,2360.0,67.0662,67.0662,67.0662,67.0662,2360.0
2017-08-07 13:30:00,75.54,75.54,75.54,75.54,200.0,67.0662,67.0662,67.0662,67.0662,200.0
2017-08-07 13:35:00,75.52,75.52,75.52,75.52,200.0,67.0485,67.0485,67.0485,67.0485,200.0
2017-08-07 13:40:00,75.51,75.51,75.51,75.51,300.0,67.0396,67.0396,67.0396,67.0396,300.0
2017-08-07 13:45:00,75.5,75.51,75.5,75.5,504.0,67.0307,67.0396,67.0307,67.0307,504.0
2017-08-07 13:50:00,75.5,75.5,75.48,75.48,409.0,67.0307,67.0307,67.013,67.013,409.0
2017-08-07 13:55:00,75.49,75.51,75.49,75.51,400.0,67.0218,67.0396,67.0218,67.0396,400.0
2017-08-07 14:00:00,75.51,75.52,75.5,75.51,728.0,67.0396,67.0485,67.0307,67.0396,728.0
2017-08-07 14:05:00,75.51,75.52,75.5,75.51,1040.0,67.0396,67.0485,67.0307,67.0396,1040.0
2017-08-07 14:10:00,75.51,75.51,75.51,75.51,749.0,67.0396,67.0396,67.0396,67.0396,749.0
2017-08-07 14:15:00,75.52,75.52,75.52,75.52,300.0,67.0485,67.0485,67.0485,67.0485,300.0
2017-08-07 14:20:00,75.52,75.52,75.5,75.5,505.0,67.0485,67.0485,67.0307,67.0307,505.0
2017-08-07 14:25:00,75.5,75.5,75.5,75.5,0.0,67.0307,67.0307,67.0307,67.0307,0.0
2017-08-07 14:30:00,75.51,75.52,75.5,75.52,200.0,67.0396,67.0485,67.0307,67.0485,200.0
2017-08-07 14:35:00,75.52,75.52,75.52,75.52,0.0,67.0485,67.0485,67.0485,67.0485,0.0
2017-08-07 14:40:00,75.52,75.52,75.52,75.52,0.0,67.0485,67.0485,67.0485,67.0485,0.0
2017-08-07 14:45:00,75.52,75.53,75.51,75.52,1799.0,67.0485,67.0574,67.0396,67.0485,1799.0
2017-08-07 14:50:00,75.54,75.54,75.52,75.52,1192.0,67.0662,67.0662,67.0485,67.0485,1192.0
2017-08-07 14:55:00,75.54,75.54,75.52,75.53,1116.0,67.0662,67.0662,67.0485,67.0574,1116.0
2017-08-07 15:00:00,75.52,75.53,75.5,75.51,740.0,67.0485,67.0574,67.0307,67.0396,740.0
2017-08-07 15:05:00,75.5,75.51,75.5,75.5,2273.0,67.0307,67.0396,67.0307,67.0307,2273.0
2017-08-07 15:10:00,75.52,75.53,75.52,75.53,1130.0,67.0485,67.0574,67.0485,67.0574,1130.0
2017-08-07 15:15:00,75.53,75.53,75.51,75.51,481.0,67.0574,67.0574,67.0396,67.0396,481.0
2017-08-07 15:20:00,75.52,75.53,75.51,75.51,1009.0,67.0485,67.0574,67.0396,67.0396,1009.0
2017-08-07 15:25:00,75.52,75.52,75.52,75.52,136.0,67.0485,67.0485,67.0485,67.0485,136.0
2017-08-07 15:30:00,75.54,75.54,75.52,75.52,1000.0,67.0662,67.0662,67.0485,67.0485,1000.0
2017-08-07 15:35:00,75.52,75.52,75.52,75.52,0.0,67.0485,67.0485,67.0485,67.0485,0.0
2017-08-07 15:40:00,75.53,75.54,75.52,75.52,950.0,67.0574,67.0662,67.0485,67.0485,950.0
2017-08-07 15:45:00,75.55,75.55,75.54,75.54,786.0,67.0751,67.0751,67.0662,67.0662,786.0
2017-08-07 15:50:00,75.55,75.55,75.54,75.54,200.0,67.0751,67.0751,67.0662,67.0662,200.0
2017-08-07 15:55:00,75.56,75.57,75.56,75.56,1046.0,67.084,67.0929,67.084,67.084,1046.0
2017-08-08 09:30:00,75.57,75.57,75.5,75.5,2612.0,67.0929,67.0929,67.0307,67.0307,2612.0
2017-08-08 09:35:00,75.49,75.49,75.49,75.49,500.0,67.0218,67.0218,67.0218,67.0218,500.0
2017-08-08 09:40:00,75.48,75.48,75.46,75.46,430.0,67.013,67.013,66.9952,66.9952,430.0
2017-08-08 09:45:00,75.47,75.51,75.47,75.51,341.0,67.0041,67.0396,67.0041,67.0396,341.0
2017-08-08 09:50:00,75.53,75.53,75.5,75.5,768.0,67.0574,67.0574,67.0307,67.0307,768.0
2017-08-08 09:55:00,75.52,75.52,75.51,75.52,114.0,67.0485,67.0485,67.0396,67.0485,114.0
2017-08-08 10:00:00,75.49,75.49,75.49,75.49,110.0,67.0218,67.0218,67.0218,67.0218,110.0
2017-08-08 10:05:00,75.48,75.48,75.48,75.48,108.0,67.013,67.013,67.013,67.013,108.0
2017-08-08 10:10:00,75.48,75.52,75.48,75.52,5100.0,67.013,67.0485,67.013,67.0485,5100.0
2017-08-08 10:15:00,75.52,75.52,75.52,75.52,0.0,67.0485,67.0485,67.0485,67.0485,0.0
2017-08-08 10:20:00,75.53,75.53,75.53,75.53,200.0,67.0574,67.0574,67.0574,67.0574,200.0
2017-08-08 10:25:00,75.5,75.5,75.49,75.49,200.0,67.0307,67.0307,67.0218,67.0218,200.0
2017-08-08 10:30:00,75.49,75.49,75.49,75.49,0.0,67.0218,67.0218,67.0218,67.0218,0.0
2017-08-08 10:35:00,75.49,75.49,75.49,75.49,0.0,67.0218,67.0218,67.0218,67.0218,0.0
2017-08-08 10:40:00,75.49,75.49,75.49,75.49,0.0,67.0218,67.0218,67.0218,67.0218,0.0
2017-08-08 10:45:00,75.54,75.54,75.53,75.53,899.0,67.0662,67.0662,67.0574,67.0574,899.0
2017-08-08 10:50:00,75.53,75.6,75.52,75.56,1550.0,67.0574,67.1195,67.0485,67.084,1550.0
2017-08-08 10:55:00,75.58,75.62,75.58,75.62,953.0,67.1018,67.1373,67.1018,67.1373,953.0
2017-08-08 11:00:00,75.6,75.6,75.6,75.6,100.0,67.1195,67.1195,67.1195,67.1195,100.0
2017-08-08 11:05:00,75.6,75.6,75.6,75.6,0.0,67.1195,67.1195,67.1195,67.1195,0.0
2017-08-08 11:10:00,75.6,75.6,75.6,75.6,0.0,67.1195,67.1195,67.1195,67.1195,0.0
2017-08-08 11:15:00,75.59,75.6,75.59,75.6,402.0,67.1106,67.1195,67.1106,67.1195,402.0
2017-08-08 11:20:00,75.6,75.6,75.6,75.6,0.0,67.1195,67.1195,67.1195,67.1195,0.0
2017-08-08 11:25:00,75.59,75.6,75.59,75.59,605.0,67.1106,67.1195,67.1106,67.1106,605.0
2017-08-08 11:30:00,75.62,75.64,75.61,75.63,225.0,67.1373,67.155,67.1284,67.1461,225.0
2017-08-08 11:35:00,75.63,75.63,75.63,75.63,0.0,67.1461,67.1461,67.1461,67.1461,0.0
2017-08-08 11:40:00,75.64,75.64,75.64,75.64,2886.0,67.155,67.155,67.155,67.155,2886.0
2017-08-08 11:45:00,75.64,75.64,75.64,75.64,274.0,67.155,67.155,67.155,67.155,274.0
2017-08-08 11:50:00,75.68,75.68,75.68,75.68,158.0,67.1905,67.1905,67.1905,67.1905,158.0
2017-08-08 11:55:00,75.7,75.71,75.69,75.71,323.0,67.2083,67.2172,67.1994,67.2172,323.0
2017-08-08 12:00:00,75.72,75.73,75.72,75.72,100.0,67.226,67.2349,67.226,67.226,100.0
2017-08-08 12:05:00,75.72,75.74,75.72,75.74,362.0,67.226,67.2438,67.226,67.2438,362.0
2017-08-08 12:10:00,75.75,75.76,75.73,75.73,865.0,67.2527,67.2616,67.2349,67.2349,865.0
2017-08-08 12:15:00,75.71,75.71,75.71,75.71,300.0,67.2172,67.2172,67.2172,67.2172,300.0
2017-08-08 12:20:00,75.7,75.7,75.68,75.7,9711.0,67.2083,67.2083,67.1905,67.2083,9711.0
2017-08-08 12:25:00,75.7,75.72,75.7,75.72,879.0,67.2083,67.226,67.2083,67.226,879.0
2017-08-08 12:30:00,75.7,75.7,75.7,75.7,100.0,67.2083,67.2083,67.2083,67.2083,100.0
2017-08-08 12:35:00,75.7,75.7,75.69,75.69,364.0,67.2083,67.2083,67.1994,67.1994,364.0
2017-08-08 12:40:00,75.68,75.69,75.66,75.68,2307.0,67.1905,67.1994,67.1728,67.1905,2307.0
2017-08-08 12:45:00,75.68,75.68,75.68,75.68,100.0,67.1905,67.1905,67.1905,67.1905,100.0
2017-08-08 12:50:00,75.63,75.64,75.63,75.63,1140.0,67.1461,67.155,67.1461,67.1461,1140.0
2017-08-08 12:55:00,75.63,75.63,75.63,75.63,0.0,67.1461,67.1461,67.1461,67.1461,0.0
2017-08-08 13:00:00,75.59,75.59,75.59,75.59,64716.0,67.1106,67.1106,67.1106,67.1106,64716.0
2017-08-08 13:05:00,75.58,75.61,75.58,75.61,787.0,67.1018,67.1284,67.1018,67.1284,787.0
2017-08-08 13:10:00,75.61,75.62,75.6,75.62,1407.0,67.1284,67.1373,67.1195,67.1373,1407.0
2017-08-08 13:15:00,75.61,75.61,75.6,75.6,4720.0,67.1284,67.1284,67.1195,67.1195,4720.0
2017-08-08 13:20:00,75.61,75.62,75.61,75.62,501.0,67.1284,67.1373,67.1284,67.1373,501.0
2017-08-08 13:25:00,75.64,75.65,75.63,75.64,895.0,67.155,67.1639,67.1461,67.155,895.0
2017-08-08 13:30:00,75.55,75.55,75.54,75.55,491.0,67.0751,67.0751,67.0662,67.0751,491.0
2017-08-08 13:35:00,75.55,75.55,75.55,75.55,0.0,67.0751,67.0751,67.0751,67.0751,0.0
2017-08-08 13:40:00,75.54,75.55,75.54,75.54,581.0,67.0662,67.0751,67.0662,67.0662,581.0
2017-08-08 13:45:00,75.57,75.57,75.56,75.57,1720.0,67.0929,67.0929,67.084,67.0929,1720.0
2017-08-08 13:50:00,75.58,75.58,75.57,75.58,277.0,67.1018,67.1018,67.0929,67.1018,277.0
2017-08-08 13:55:00,75.58,75.58,75.58,75.58,100.0,67.1018,67.1018,67.1018,67.1018,100.0
2017-08-08 14:00:00,75.55,75.56,75.55,75.55,178.0,67.0751,67.084,67.0751,67.0751,178.0
2017-08-08 14:05:00,75.56,75.56,75.56,75.56,300.0,67.084,67.084,67.084,67.084,300.0
2017-08-08 14:10:00,75.56,75.56,75.56,75.56,0.0,67.084,67.084,67.084,67.084,0.0
2017-08-08 14:15:00,75.56,75.56,75.56,75.56,0.0,67.084,67.084,67.084,67.084,0.0
2017-08-08 14:20:00,75.56,75.57,75.56,75.57,260.0,67.084,67.0929,67.084,67.0929,260.0
2017-08-08 14:25:00,75.58,75.58,75.55,75.55,384.0,67.1018,67.1018,67.0751,67.0751,384.0
2017-08-08 14:30:00,75.56,75.57,75.56,75.56,587.0,67.084,67.0929,67.084,67.084,587.0
2017-08-08 14:35:00,75.54,75.55,75.53,75.54,500.0,67.0662,67.0751,67.0574,67.0662,500.0
2017-08-08 14:40:00,75.5,75.51,75.5,75.5,107.0,67.0307,67.0396,67.0307,67.0307,107.0
2017-08-08 14:45:00,75.52,75.52,75.51,75.51,1490.0,67.0485,67.0485,67.0396,67.0396,1490.0
2017-08-08 14:50:00,75.5,75.51,75.5,75.51,214.0,67.0307,67.0396,67.0307,67.0396,214.0
2017-08-08 14:55:00,75.49,75.49,75.48,75.49,349.0,67.0218,67.0218,67.013,67.0218,349.0
2017-08-08 15:00:00,75.49,75.49,75.49,75.49,0.0,67.0218,67.0218,67.0218,67.0218,0.0
2017-08-08 15:05:00,75.45,75.45,75.45,75.45,100.0,66.9863,66.9863,66.9863,66.9863,100.0
2017-08-08 15:10:00,75.46,75.46,75.46,75.46,390.0,66.9952,66.9952,66.9952,66.9952,390.0
2017-08-08 15:15:00,75.46,75.46,75.45,75.45,862.0,66.9952,66.9952,66.9863,66.9863,862.0
2017-08-08 15:20:00,75.48,75.48,75.42,75.42,1635.0,67.013,67.013,66.9597,66.9597,1635.0
2017-08-08 15:25:00,75.43,75.43,75.36,75.36,2529.0,66.9686,66.9686,66.9064,66.9064,2529.0
2017-08-08 15:30:00,75.36,75.36,75.27,75.29,3791.0,66.9064,66.9064,66.8265,66.8443,3791.0
2017-08-08 15:35:00,75.28,75.3,75.25,75.3,1317.0,66.8354,66.8532,66.8088,66.8532,1317.0
2017-08-08 15:40:00,75.34,75.36,75.32,75.33,4468.0,66.8887,66.9064,66.8709,66.8798,4468.0
2017-08-08 15:45:00,75.33,75.37,75.33,75.37,1400.0,66.8798,66.9153,66.8798,66.9153,1400.0
2017-08-08 15:50:00,75.34,75.34,75.3,75.31,1190.0,66.8887,66.8887,66.8532,66.862,1190.0
2017-08-08 15:55:00,75.33,75.38,75.32,75.37,3064.0,66.8798,66.9242,66.8709,66.9153,3064.0
2017-08-09 09:30:00,75.22,75.22,75.1,75.15,1249.0,66.7821,66.7821,66.6756,66.72,1249.0
2017-08-09 09:35:00,75.15,75.15,75.15,75.15,0.0,66.72,66.72,66.72,66.72,0.0
2017-08-09 09:40:00,75.05,75.05,75.04,75.04,800.0,66.6312,66.6312,66.6223,66.6223,800.0
2017-08-09 09:45:00,75.04,75.04,75.04,75.04,200.0,66.6223,66.6223,66.6223,66.6223,200.0
2017-08-09 09:50:00,75.16,75.16,75.16,75.16,100.0,66.7289,66.7289,66.7289,66.7289,100.0
2017-08-09 09:55:00,75.15,75.19,75.15,75.19,2200.0,66.72,66.7555,66.72,66.7555,2200.0
2017-08-09 10:00:00,75.17,75.18,75.14,75.14,3024.0,66.7377,66.7466,66.7111,66.7111,3024.0
2017-08-09 10:05:00,75.08,75.1,75.07,75.1,200.0,66.6578,66.6756,66.649,66.6756,200.0
2017-08-09 10:10:00,75.1,75.1,75.1,75.1,0.0,66.6756,66.6756,66.6756,66.6756,0.0
2017-08-09 10:15:00,75.08,75.08,75.08,75.08,100.0,66.6578,66.6578,66.6578,66.6578,100.0
2017-08-09 10:20:00,75.08,75.08,75.08,75.08,0.0,66.6578,66.6578,66.6578,66.6578,0.0
2017-08-09 10:25:00,75.12,75.12,75.12,75.12,116.0,66.6934,66.6934,66.6934,66.6934,116.0
2017-08-09 10:30:00,75.16,75.16,75.15,75.16,185.0,66.7289,66.7289,66.72,66.7289,185.0
2017-08-09 10:35:00,75.2,75.2,75.2,75.2,999.0,66.7644,66.7644,66.7644,66.7644,999.0
2017-08-09 10:40:00,75.2,75.2,75.19,75.2,203.0,66.7644,66.7644,66.7555,66.7644,203.0
2017-08-09 10:45:00,75.21,75.21,75.21,75.21,100.0,66.7733,66.7733,66.7733,66.7733,100.0
2017-08-09 10:50:00,75.18,75.18,75.17,75.18,115.0,66.7466,66.7466,66.7377,66.7466,115.0
2017-08-09 10:55:00,75.22,75.23,75.21,75.21,1364.0,66.7821,66.791,66.7733,66.7733,1364.0
2017-08-09 11:00:00,75.21,75.21,75.21,75.21,0.0,66.7733,66.7733,66.7733,66.7733,0.0
2017-08-09 11:05:00,75.21,75.21,75.21,75.21,0.0,66.7733,66.7733,66.7733,66.7733,0.0
2017-08-09 11:10:00,75.13,75.13,75.13,75.13,2488.0,66.7022,66.7022,66.7022,66.7022,2488.0
2017-08-09 11:15:00,75.14,75.14,75.14,75.14,205.0,66.7111,66.7111,66.7111,66.7111,205.0
2017-08-09 11:20:00,75.13,75.14,75.12,75.13,1952.0,66.7022,66.7111,66.6934,66.7022,1952.0
2017-08-09 11:25:00,75.13,75.13,75.13,75.13,100.0,66.7022,66.7022,66.7022,66.7022,100.0
2017-08-09 11:30:00,75.16,75.17,75.15,75.16,366.0,66.7289,66.7377,66.72,66.7289,366.0
2017-08-09 11:35:00,75.18,75.18,75.17,75.18,190.0,66.7466,66.7466,66.7377,66.7466,190.0
2017-08-09 11:40:00,75.18,75.18,75.18,75.18,0.0,66.7466,66.7466,66.7466,66.7466,0.0
2017-08-09 11:45:00,75.18,75.2,75.18,75.2,106982.0,66.7466,66.7644,66.7466,66.7644,106982.0
2017-08-09 11:50:00,75.19,75.28,75.19,75.28,691.0,66.7555,66.8354,66.7555,66.8354,691.0
2017-08-09 11:55:00,75.3,75.31,75.3,75.31,485.0,66.8532,66.862,66.8532,66.862,485.0
2017-08-09 12:00:00,75.31,75.31,75.31,75.31,127.0,66.862,66.862,66.862,66.862,127.0
2017-08-09 12:05:00,75.28,75.28,75.28,75.28,107463.0,66.8354,66.8354,66.8354,66.8354,107463.0
2017-08-09 12:10:00,75.29,75.29,75.28,75.29,151.0,66.8443,66.8443,66.8354,66.8443,151.0
2017-08-09 12:15:00,75.27,75.29,75.27,75.29,8379.0,66.8265,66.8443,66.8265,66.8443,8379.0
2017-08-09 12:20:00,75.28,75.3,75.27,75.29,15897.0,66.8354,66.8532,66.8265,66.8443,15897.0
2017-08-09 12:25:00,75.32,75.32,75.29,75.3,3298.0,66.8709,66.8709,66.8443,66.8532,3298.0
2017-08-09 12:30:00,75.29,75.3,75.28,75.3,316.0,66.8443,66.8532,66.8354,66.8532,316.0
2017-08-09 12:35:00,75.27,75.27,75.26,75.27,255.0,66.8265,66.8265,66.8176,66.8265,255.0
2017-08-09 12:40:00,75.23,75.24,75.23,75.24,980.0,66.791,66.7999,66.791,66.7999,980.0
2017-08-09 12:45:00,75.25,75.25,75.24,75.24,255.0,66.8088,66.8088,66.7999,66.7999,255.0
2017-08-09 12:50:00,75.24,75.24,75.24,75.24,0.0,66.7999,66.7999,66.7999,66.7999,0.0
2017-08-09 12:55:00,75.23,75.24,75.22,75.22,850.0,66.791,66.7999,66.7821,66.7821,850.0
2017-08-09 13:00:00,75.22,75.22,75.22,75.22,0.0,66.7821,66.7821,66.7821,66.7821,0.0
2017-08-09 13:05:00,75.26,75.27,75.23,75.26,4837.0,66.8176,66.8265,66.791,66.8176,4837.0
2017-08-09 13:10:00,75.25,75.25,75.24,75.25,468.0,66.8088,66.8088,66.7999,66.8088,468.0
2017-08-09 13:15:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-08-09 13:20:00,75.23,75.23,75.23,75.23,100.0,66.791,66.791,66.791,66.791,100.0
2017-08-09 13:25:00,75.23,75.23,75.23,75.23,0.0,66.791,66.791,66.791,66.791,0.0
2017-08-09 13:30:00,75.23,75.23,75.23,75.23,0.0,66.791,66.791,66.791,66.791,0.0
2017-08-09 13:35:00,75.24,75.24,75.23,75.24,542.0,66.7999,66.7999,66.791,66.7999,542.0
2017-08-09 13:40:00,75.25,75.25,75.25,75.25,200.0,66.8088,66.8088,66.8088,66.8088,200.0
2017-08-09 13:45:00,75.25,75.25,75.25,75.25,109.0,66.8088,66.8088,66.8088,66.8088,109.0
2017-08-09 13:50:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-08-09 13:55:00,75.19,75.2,75.18,75.19,2591.0,66.7555,66.7644,66.7466,66.7555,2591.0
2017-08-09 14:00:00,75.2,75.2,75.17,75.17,1646.0,66.7644,66.7644,66.7377,66.7377,1646.0
2017-08-09 14:05:00,75.16,75.17,75.16,75.16,770.0,66.7289,66.7377,66.7289,66.7289,770.0
2017-08-09 14:10:00,75.14,75.17,75.13,75.16,5954.0,66.7111,66.7377,66.7022,66.7289,5954.0
2017-08-09 14:15:00,75.12,75.13,75.11,75.12,2373.0,66.6934,66.7022,66.6845,66.6934,2373.0
2017-08-09 14:20:00,75.11,75.14,75.11,75.14,700.0,66.6845,66.7111,66.6845,66.7111,700.0
2017-08-09 14:25:00,75.12,75.12,75.11,75.12,698.0,66.6934,66.6934,66.6845,66.6934,698.0
2017-08-09 14:30:00,75.15,75.15,75.1,75.11,2586.0,66.72,66.72,66.6756,66.6845,2586.0
2017-08-09 14:35:00,75.11,75.11,75.1,75.11,250.0,66.6845,66.6845,66.6756,66.6845,250.0
2017-08-09 14:40:00,75.11,75.11,75.1,75.11,149.0,66.6845,66.6845,66.6756,66.6845,149.0
2017-08-09 14:45:00,75.1,75.11,75.08,75.08,1487.0,66.6756,66.6845,66.6578,66.6578,1487.0
2017-08-09 14:50:00,75.08,75.08,75.08,75.08,0.0,66.6578,66.6578,66.6578,66.6578,0.0
2017-08-09 14:55:00,75.13,75.14,75.13,75.13,176.0,66.7022,66.7111,66.7022,66.7022,176.0
2017-08-09 15:00:00,75.13,75.13,75.13,75.13,0.0,66.7022,66.7022,66.7022,66.7022,0.0
2017-08-09 15:05:00,75.14,75.15,75.13,75.13,1839.0,66.7111,66.72,66.7022,66.7022,1839.0
2017-08-09 15:10:00,75.15,75.15,75.15,75.15,200.0,66.72,66.72,66.72,66.72,200.0
2017-08-09 15:15:00,75.19,75.19,75.19,75.19,100.0,66.7555,66.7555,66.7555,66.7555,100.0
2017-08-09 15:20:00,75.21,75.21,75.19,75.19,200.0,66.7733,66.7733,66.7555,66.7555,200.0
2017-08-09 15:25:00,75.21,75.22,75.19,75.2,1223.0,66.7733,66.7821,66.7555,66.7644,1223.0
2017-08-09 15:30:00,75.19,75.19,75.18,75.18,200.0,66.7555,66.7555,66.7466,66.7466,200.0
2017-08-09 15:35:00,75.21,75.21,75.2,75.21,100.0,66.7733,66.7733,66.7644,66.7733,100.0
2017-08-09 15:40:00,75.23,75.26,75.23,75.25,1128.0,66.791,66.8176,66.791,66.8088,1128.0
2017-08-09 15:45:00,75.27,75.28,75.27,75.28,471.0,66.8265,66.8354,66.8265,66.8354,471.0
2017-08-09 15:50:00,75.31,75.32,75.3,75.32,1400.0,66.862,66.8709,66.8532,66.8709,1400.0
2017-08-09 15:55:00,75.3,75.32,75.3,75.32,1039.0,66.8532,66.8709,66.8532,66.8709,1039.0
2017-08-10 09:30:00,75.15,75.25,74.91,75.06,6330.0,66.72,66.8088,66.5069,66.6401,6330.0
2017-08-10 09:35:00,75.04,75.05,75.01,75.01,1264.0,66.6223,66.6312,66.5957,66.5957,1264.0
2017-08-10 09:40:00,74.93,74.94,74.88,74.89,3676.0,66.5247,66.5335,66.4803,66.4892,3676.0
2017-08-10 09:45:00,74.89,74.9,74.86,74.87,2498.0,66.4892,66.498,66.4625,66.4714,2498.0
2017-08-10 09:50:00,74.92,74.93,74.92,74.93,500.0,66.5158,66.5247,66.5158,66.5247,500.0
2017-08-10 09:55:00,74.93,74.94,74.87,74.87,3200.0,66.5247,66.5335,66.4714,66.4714,3200.0
2017-08-10 10:00:00,74.87,74.87,74.78,74.8,3250.0,66.4714,66.4714,66.3915,66.4092,3250.0
2017-08-10 10:05:00,74.74,74.75,74.68,74.74,2700.0,66.356,66.3649,66.3027,66.356,2700.0
2017-08-10 10:10:00,74.73,74.75,74.7,74.73,7850.0,66.3471,66.3649,66.3205,66.3471,7850.0
2017-08-10 10:15:00,74.73,74.76,74.69,74.76,11393.0,66.3471,66.3737,66.3116,66.3737,11393.0
2017-08-10 10:20:00,74.76,74.77,74.74,74.75,3700.0,66.3737,66.3826,66.356,66.3649,3700.0
2017-08-10 10:25:00,74.74,74.77,74.69,74.77,3624.0,66.356,66.3826,66.3116,66.3826,3624.0
2017-08-10 10:30:00,74.77,74.81,74.73,74.79,8800.0,66.3826,66.4181,66.3471,66.4004,8800.0
2017-08-10 10:35:00,74.82,74.82,74.82,74.82,2500.0,66.427,66.427,66.427,66.427,2500.0
2017-08-10 10:40:00,74.81,74.82,74.81,74.82,650.0,66.4181,66.427,66.4181,66.427,650.0
2017-08-10 10:45:00,74.82,74.85,74.81,74.85,2672.0,66.427,66.4536,66.4181,66.4536,2672.0
2017-08-10 10:50:00,74.83,74.83,74.79,74.79,8905.0,66.4359,66.4359,66.4004,66.4004,8905.0
2017-08-10 10:55:00,74.78,74.78,74.77,74.78,869.0,66.3915,66.3915,66.3826,66.3915,869.0
2017-08-10 11:00:00,74.75,74.76,74.74,74.74,425.0,66.3649,66.3737,66.356,66.356,425.0
2017-08-10 11:05:00,74.73,74.8,74.73,74.78,679.0,66.3471,66.4092,66.3471,66.3915,679.0
2017-08-10 11:10:00,74.79,74.79,74.79,74.79,1196.0,66.4004,66.4004,66.4004,66.4004,1196.0
2017-08-10 11:15:00,74.79,74.79,74.77,74.77,3234.0,66.4004,66.4004,66.3826,66.3826,3234.0
2017-08-10 11:20:00,74.74,74.74,74.73,74.73,2300.0,66.356,66.356,66.3471,66.3471,2300.0
2017-08-10 11:25:00,74.68,74.73,74.68,74.73,2733.0,66.3027,66.3471,66.3027,66.3471,2733.0
2017-08-10 11:30:00,74.77,74.77,74.76,74.76,1450.0,66.3826,66.3826,66.3737,66.3737,1450.0
2017-08-10 11:35:00,74.77,74.79,74.75,74.77,8038.0,66.3826,66.4004,66.3649,66.3826,8038.0
2017-08-10 11:40:00,74.75,74.76,74.72,74.73,1350.0,66.3649,66.3737,66.3382,66.3471,1350.0
2017-08-10 11:45:00,74.73,74.73,74.73,74.73,0.0,66.3471,66.3471,66.3471,66.3471,0.0
2017-08-10 11:50:00,74.7,74.7,74.67,74.67,3995.0,66.3205,66.3205,66.2938,66.2938,3995.0
2017-08-10 11:55:00,74.68,74.68,74.66,74.68,4060.0,66.3027,66.3027,66.285,66.3027,4060.0
2017-08-10 12:00:00,74.63,74.66,74.63,74.66,400.0,66.2583,66.285,66.2583,66.285,400.0
2017-08-10 12:05:00,74.61,74.67,74.61,74.64,1815.0,66.2406,66.2938,66.2406,66.2672,1815.0
2017-08-10 12:10:00,74.67,74.69,74.67,74.67,800.0,66.2938,66.3116,66.2938,66.2938,800.0
2017-08-10 12:15:00,74.68,74.68,74.68,74.68,100.0,66.3027,66.3027,66.3027,66.3027,100.0
2017-08-10 12:20:00,74.68,74.68,74.68,74.68,0.0,66.3027,66.3027,66.3027,66.3027,0.0
2017-08-10 12:25:00,74.59,74.6,74.59,74.6,242.0,66.2228,66.2317,66.2228,66.2317,242.0
2017-08-10 12:30:00,74.59,74.59,74.54,74.54,500.0,66.2228,66.2228,66.1784,66.1784,500.0
2017-08-10 12:35:00,74.5,74.54,74.5,74.54,250.0,66.1429,66.1784,66.1429,66.1784,250.0
2017-08-10 12:40:00,74.56,74.56,74.56,74.56,100.0,66.1962,66.1962,66.1962,66.1962,100.0
2017-08-10 12:45:00,74.61,74.62,74.6,74.6,4200.0,66.2406,66.2494,66.2317,66.2317,4200.0
2017-08-10 12:50:00,74.58,74.58,74.56,74.57,4437.0,66.2139,66.2139,66.1962,66.2051,4437.0
2017-08-10 12:55:00,74.61,74.62,74.61,74.61,234.0,66.2406,66.2494,66.2406,66.2406,234.0
2017-08-10 13:00:00,74.67,74.68,74.67,74.68,1010.0,66.2938,66.3027,66.2938,66.3027,1010.0
2017-08-10 13:05:00,74.67,74.67,74.67,74.67,100.0,66.2938,66.2938,66.2938,66.2938,100.0
2017-08-10 13:10:00,74.66,74.66,74.65,74.66,800.0,66.285,66.285,66.2761,66.285,800.0
2017-08-10 13:15:00,74.64,74.65,74.61,74.65,1200.0,66.2672,66.2761,66.2406,66.2761,1200.0
2017-08-10 13:20:00,74.64,74.7,74.64,74.7,204.0,66.2672,66.3205,66.2672,66.3205,204.0
2017-08-10 13:25:00,74.67,74.67,74.67,74.67,350.0,66.2938,66.2938,66.2938,66.2938,350.0
2017-08-10 13:30:00,74.66,74.66,74.66,74.66,700.0,66.285,66.285,66.285,66.285,700.0
2017-08-10 13:35:00,74.67,74.67,74.65,74.65,351.0,66.2938,66.2938,66.2761,66.2761,351.0
2017-08-10 13:40:00,74.65,74.65,74.65,74.65,0.0,66.2761,66.2761,66.2761,66.2761,0.0
2017-08-10 13:45:00,74.57,74.59,74.57,74.59,374.0,66.2051,66.2228,66.2051,66.2228,374.0
2017-08-10 13:50:00,74.59,74.59,74.59,74.59,0.0,66.2228,66.2228,66.2228,66.2228,0.0
2017-08-10 13:55:00,74.57,74.59,74.57,74.59,982.0,66.2051,66.2228,66.2051,66.2228,982.0
2017-08-10 14:00:00,74.57,74.58,74.57,74.57,250.0,66.2051,66.2139,66.2051,66.2051,250.0
2017-08-10 14:05:00,74.57,74.59,74.56,74.59,572.0,66.2051,66.2228,66.1962,66.2228,572.0
2017-08-10 14:10:00,74.59,74.64,74.59,74.64,584.0,66.2228,66.2672,66.2228,66.2672,584.0
2017-08-10 14:15:00,74.64,74.65,74.63,74.65,550.0,66.2672,66.2761,66.2583,66.2761,550.0
2017-08-10 14:20:00,74.68,74.71,74.68,74.71,232.0,66.3027,66.3293,66.3027,66.3293,232.0
2017-08-10 14:25:00,74.69,74.7,74.67,74.68,10010.0,66.3116,66.3205,66.2938,66.3027,10010.0
2017-08-10 14:30:00,74.69,74.8,74.69,74.79,606.0,66.3116,66.4092,66.3116,66.4004,606.0
2017-08-10 14:35:00,74.77,74.77,74.69,74.69,700.0,66.3826,66.3826,66.3116,66.3116,700.0
2017-08-10 14:40:00,74.67,74.68,74.67,74.67,1540.0,66.2938,66.3027,66.2938,66.2938,1540.0
2017-08-10 14:45:00,74.7,74.75,74.68,74.75,800.0,66.3205,66.3649,66.3027,66.3649,800.0
2017-08-10 14:50:00,74.73,74.73,74.7,74.7,600.0,66.3471,66.3471,66.3205,66.3205,600.0
2017-08-10 14:55:00,74.7,74.7,74.68,74.68,625.0,66.3205,66.3205,66.3027,66.3027,625.0
2017-08-10 15:00:00,74.65,74.69,74.63,74.63,533.0,66.2761,66.3116,66.2583,66.2583,533.0
2017-08-10 15:05:00,74.63,74.64,74.61,74.63,1365.0,66.2583,66.2672,66.2406,66.2583,1365.0
2017-08-10 15:10:00,74.62,74.62,74.54,74.54,1918.0,66.2494,66.2494,66.1784,66.1784,1918.0
2017-08-10 15:15:00,74.53,74.53,74.47,74.47,1150.0,66.1695,66.1695,66.1163,66.1163,1150.0
2017-08-10 15:20:00,74.47,74.47,74.43,74.44,2019.0,66.1163,66.1163,66.0808,66.0896,2019.0
2017-08-10 15:25:00,74.46,74.46,74.42,74.45,1100.0,66.1074,66.1074,66.0719,66.0985,1100.0
2017-08-10 15:30:00,74.48,74.49,74.41,74.42,1553.0,66.1251,66.134,66.063,66.0719,1553.0
2017-08-10 15:35:00,74.43,74.44,74.37,74.39,851.0,66.0808,66.0896,66.0275,66.0452,851.0
2017-08-10 15:40:00,74.37,74.42,74.36,74.36,8385.0,66.0275,66.0719,66.0186,66.0186,8385.0
2017-08-10 15:45:00,74.36,74.36,74.33,74.33,1787.0,66.0186,66.0186,65.992,65.992,1787.0
2017-08-10 15:50:00,74.32,74.34,74.32,74.34,1007.0,65.9831,66.0009,65.9831,66.0009,1007.0
2017-08-10 15:55:00,74.36,74.36,74.27,74.29,3209.0,66.0186,66.0186,65.9387,65.9565,3209.0
2017-08-11 09:30:00,74.23,74.41,74.23,74.41,4998.0,65.9032,66.063,65.9032,66.063,4998.0
2017-08-11 09:35:00,74.4,74.45,74.34,74.42,3475.0,66.0541,66.0985,66.0009,66.0719,3475.0
2017-08-11 09:40:00,74.38,74.4,74.37,74.4,2700.0,66.0364,66.0541,66.0275,66.0541,2700.0
2017-08-11 09:45:00,74.33,74.35,74.32,74.34,1000.0,65.992,66.0097,65.9831,66.0009,1000.0
2017-08-11 09:50:00,74.35,74.35,74.35,74.35,100.0,66.0097,66.0097,66.0097,66.0097,100.0
2017-08-11 09:55:00,74.41,74.41,74.41,74.41,386.0,66.063,66.063,66.063,66.063,386.0
2017-08-11 10:00:00,74.42,74.42,74.42,74.42,286.0,66.0719,66.0719,66.0719,66.0719,286.0
2017-08-11 10:05:00,74.44,74.44,74.44,74.44,100.0,66.0896,66.0896,66.0896,66.0896,100.0
2017-08-11 10:10:00,74.51,74.51,74.51,74.51,225.0,66.1518,66.1518,66.1518,66.1518,225.0
2017-08-11 10:15:00,74.51,74.51,74.5,74.5,200.0,66.1518,66.1518,66.1429,66.1429,200.0
2017-08-11 10:20:00,74.5,74.53,74.5,74.51,470.0,66.1429,66.1695,66.1429,66.1518,470.0
2017-08-11 10:25:00,74.46,74.47,74.46,74.46,275.0,66.1074,66.1163,66.1074,66.1074,275.0
2017-08-11 10:30:00,74.46,74.46,74.46,74.46,0.0,66.1074,66.1074,66.1074,66.1074,0.0
2017-08-11 10:35:00,74.46,74.46,74.46,74.46,0.0,66.1074,66.1074,66.1074,66.1074,0.0
2017-08-11 10:40:00,74.46,74.46,74.46,74.46,0.0,66.1074,66.1074,66.1074,66.1074,0.0
2017-08-11 10:45:00,74.54,74.55,74.54,74.54,100.0,66.1784,66.1873,66.1784,66.1784,100.0
2017-08-11 10:50:00,74.53,74.53,74.52,74.53,120.0,66.1695,66.1695,66.1607,66.1695,120.0
2017-08-11 10:55:00,74.5,74.5,74.5,74.5,784.0,66.1429,66.1429,66.1429,66.1429,784.0
2017-08-11 11:00:00,74.5,74.5,74.5,74.5,0.0,66.1429,66.1429,66.1429,66.1429,0.0
2017-08-11 11:05:00,74.47,74.47,74.47,74.47,100.0,66.1163,66.1163,66.1163,66.1163,100.0
2017-08-11 11:10:00,74.46,74.49,74.46,74.49,1117.0,66.1074,66.134,66.1074,66.134,1117.0
2017-08-11 11:15:00,74.45,74.46,74.45,74.46,2982.0,66.0985,66.1074,66.0985,66.1074,2982.0
2017-08-11 11:20:00,74.38,74.4,74.38,74.39,1830.0,66.0364,66.0541,66.0364,66.0452,1830.0
2017-08-11 11:25:00,74.39,74.39,74.39,74.39,0.0,66.0452,66.0452,66.0452,66.0452,0.0
2017-08-11 11:30:00,74.36,74.4,74.36,74.39,2554.0,66.0186,66.0541,66.0186,66.0452,2554.0
2017-08-11 11:35:00,74.39,74.42,74.39,74.41,929.0,66.0452,66.0719,66.0452,66.063,929.0
2017-08-11 11:40:00,74.41,74.43,74.41,74.43,717.0,66.063,66.0808,66.063,66.0808,717.0
2017-08-11 11:45:00,74.44,74.47,74.44,74.45,6612.0,66.0896,66.1163,66.0896,66.0985,6612.0
2017-08-11 11:50:00,74.44,74.44,74.42,74.42,690.0,66.0896,66.0896,66.0719,66.0719,690.0
2017-08-11 11:55:00,74.41,74.42,74.41,74.41,406.0,66.063,66.0719,66.063,66.063,406.0
2017-08-11 12:00:00,74.38,74.38,74.38,74.38,100.0,66.0364,66.0364,66.0364,66.0364,100.0
2017-08-11 12:05:00,74.4,74.42,74.4,74.41,3780.0,66.0541,66.0719,66.0541,66.063,3780.0
2017-08-11 12:10:00,74.46,74.46,74.45,74.46,107.0,66.1074,66.1074,66.0985,66.1074,107.0
2017-08-11 12:15:00,74.46,74.47,74.46,74.46,200.0,66.1074,66.1163,66.1074,66.1074,200.0
2017-08-11 12:20:00,74.46,74.46,74.46,74.46,0.0,66.1074,66.1074,66.1074,66.1074,0.0
2017-08-11 12:25:00,74.46,74.46,74.46,74.46,0.0,66.1074,66.1074,66.1074,66.1074,0.0
2017-08-11 12:30:00,74.45,74.45,74.43,74.43,841.0,66.0985,66.0985,66.0808,66.0808,841.0
2017-08-11 12:35:00,74.43,74.43,74.43,74.43,0.0,66.0808,66.0808,66.0808,66.0808,0.0
2017-08-11 12:40:00,74.43,74.43,74.43,74.43,0.0,66.0808,66.0808,66.0808,66.0808,0.0
2017-08-11 12:45:00,74.43,74.43,74.43,74.43,0.0,66.0808,66.0808,66.0808,66.0808,0.0
2017-08-11 12:50:00,74.43,74.43,74.43,74.43,0.0,66.0808,66.0808,66.0808,66.0808,0.0
2017-08-11 12:55:00,74.44,74.44,74.43,74.44,134.0,66.0896,66.0896,66.0808,66.0896,134.0
2017-08-11 13:00:00,74.44,74.44,74.43,74.44,426.0,66.0896,66.0896,66.0808,66.0896,426.0
2017-08-11 13:05:00,74.44,74.44,74.44,74.44,0.0,66.0896,66.0896,66.0896,66.0896,0.0
2017-08-11 13:10:00,74.45,74.45,74.45,74.45,200.0,66.0985,66.0985,66.0985,66.0985,200.0
2017-08-11 13:15:00,74.46,74.46,74.44,74.44,1714.0,66.1074,66.1074,66.0896,66.0896,1714.0
2017-08-11 13:20:00,74.43,74.44,74.41,74.41,305.0,66.0808,66.0896,66.063,66.063,305.0
2017-08-11 13:25:00,74.41,74.41,74.41,74.41,0.0,66.063,66.063,66.063,66.063,0.0
2017-08-11 13:30:00,74.41,74.41,74.41,74.41,0.0,66.063,66.063,66.063,66.063,0.0
2017-08-11 13:35:00,74.43,74.43,74.43,74.43,330.0,66.0808,66.0808,66.0808,66.0808,330.0
2017-08-11 13:40:00,74.43,74.43,74.42,74.42,391.0,66.0808,66.0808,66.0719,66.0719,391.0
2017-08-11 13:45:00,74.44,74.44,74.43,74.44,358.0,66.0896,66.0896,66.0808,66.0896,358.0
2017-08-11 13:50:00,74.45,74.45,74.43,74.43,1020.0,66.0985,66.0985,66.0808,66.0808,1020.0
2017-08-11 13:55:00,74.46,74.47,74.44,74.44,429.0,66.1074,66.1163,66.0896,66.0896,429.0
2017-08-11 14:00:00,74.45,74.45,74.44,74.45,115.0,66.0985,66.0985,66.0896,66.0985,115.0
2017-08-11 14:05:00,74.45,74.45,74.45,74.45,0.0,66.0985,66.0985,66.0985,66.0985,0.0
2017-08-11 14:10:00,74.45,74.45,74.45,74.45,0.0,66.0985,66.0985,66.0985,66.0985,0.0
2017-08-11 14:15:00,74.49,74.49,74.47,74.47,4141.0,66.134,66.134,66.1163,66.1163,4141.0
2017-08-11 14:20:00,74.47,74.47,74.47,74.47,0.0,66.1163,66.1163,66.1163,66.1163,0.0
2017-08-11 14:25:00,74.44,74.44,74.43,74.43,883.0,66.0896,66.0896,66.0808,66.0808,883.0
2017-08-11 14:30:00,74.43,74.43,74.43,74.43,0.0,66.0808,66.0808,66.0808,66.0808,0.0
2017-08-11 14:35:00,74.36,74.36,74.31,74.31,300.0,66.0186,66.0186,65.9742,65.9742,300.0
2017-08-11 14:40:00,74.36,74.37,74.35,74.36,626.0,66.0186,66.0275,66.0097,66.0186,626.0
2017-08-11 14:45:00,74.37,74.37,74.37,74.37,372.0,66.0275,66.0275,66.0275,66.0275,372.0
2017-08-11 14:50:00,74.34,74.34,74.29,74.31,797.0,66.0009,66.0009,65.9565,65.9742,797.0
2017-08-11 14:55:00,74.33,74.33,74.29,74.29,700.0,65.992,65.992,65.9565,65.9565,700.0
2017-08-11 15:00:00,74.31,74.31,74.29,74.3,286.0,65.9742,65.9742,65.9565,65.9653,286.0
2017-08-11 15:05:00,74.3,74.3,74.3,74.3,0.0,65.9653,65.9653,65.9653,65.9653,0.0
2017-08-11 15:10:00,74.31,74.31,74.27,74.28,685.0,65.9742,65.9742,65.9387,65.9476,685.0
2017-08-11 15:15:00,74.27,74.27,74.24,74.24,200.0,65.9387,65.9387,65.9121,65.9121,200.0
2017-08-11 15:20:00,74.24,74.24,74.24,74.24,0.0,65.9121,65.9121,65.9121,65.9121,0.0
2017-08-11 15:25:00,74.31,74.31,74.31,74.31,154.0,65.9742,65.9742,65.9742,65.9742,154.0
2017-08-11 15:30:00,74.27,74.3,74.27,74.3,1768.0,65.9387,65.9653,65.9387,65.9653,1768.0
2017-08-11 15:35:00,74.3,74.3,74.3,74.3,0.0,65.9653,65.9653,65.9653,65.9653,0.0
2017-08-11 15:40:00,74.3,74.3,74.3,74.3,0.0,65.9653,65.9653,65.9653,65.9653,0.0
2017-08-11 15:45:00,74.36,74.39,74.36,74.39,608.0,66.0186,66.0452,66.0186,66.0452,608.0
2017-08-11 15:50:00,74.4,74.4,74.4,74.4,100.0,66.0541,66.0541,66.0541,66.0541,100.0
2017-08-11 15:55:00,74.39,74.39,74.32,74.32,923.0,66.0452,66.0452,65.9831,65.9831,923.0
2017-08-14 09:30:00,74.53,74.53,74.53,74.53,688.0,66.1695,66.1695,66.1695,66.1695,688.0
2017-08-14 09:35:00,74.53,74.53,74.53,74.53,0.0,66.1695,66.1695,66.1695,66.1695,0.0
2017-08-14 09:40:00,74.53,74.53,74.53,74.53,0.0,66.1695,66.1695,66.1695,66.1695,0.0
2017-08-14 09:45:00,74.9,74.9,74.9,74.9,200.0,66.498,66.498,66.498,66.498,200.0
2017-08-14 09:50:00,74.9,74.9,74.9,74.9,100.0,66.498,66.498,66.498,66.498,100.0
2017-08-14 09:55:00,74.9,74.9,74.9,74.9,0.0,66.498,66.498,66.498,66.498,0.0
2017-08-14 10:00:00,74.91,74.92,74.91,74.92,1400.0,66.5069,66.5158,66.5069,66.5158,1400.0
2017-08-14 10:05:00,74.92,74.92,74.92,74.92,0.0,66.5158,66.5158,66.5158,66.5158,0.0
2017-08-14 10:10:00,74.91,74.91,74.9,74.91,151.0,66.5069,66.5069,66.498,66.5069,151.0
2017-08-14 10:15:00,74.93,74.93,74.92,74.93,113.0,66.5247,66.5247,66.5158,66.5247,113.0
2017-08-14 10:20:00,74.93,74.93,74.93,74.93,0.0,66.5247,66.5247,66.5247,66.5247,0.0
2017-08-14 10:25:00,74.92,74.92,74.91,74.92,347.0,66.5158,66.5158,66.5069,66.5158,347.0
2017-08-14 10:30:00,74.94,74.94,74.93,74.93,300.0,66.5335,66.5335,66.5247,66.5247,300.0
2017-08-14 10:35:00,74.96,74.96,74.96,74.96,100.0,66.5513,66.5513,66.5513,66.5513,100.0
2017-08-14 10:40:00,74.97,74.98,74.96,74.98,1035.0,66.5602,66.5691,66.5513,66.5691,1035.0
2017-08-14 10:45:00,74.98,75.0,74.98,75.0,469.0,66.5691,66.5868,66.5691,66.5868,469.0
2017-08-14 10:50:00,75.06,75.06,75.04,75.04,1000.0,66.6401,66.6401,66.6223,66.6223,1000.0
2017-08-14 10:55:00,75.03,75.04,75.03,75.03,600.0,66.6134,66.6223,66.6134,66.6134,600.0
2017-08-14 11:00:00,75.03,75.03,75.03,75.03,0.0,66.6134,66.6134,66.6134,66.6134,0.0
2017-08-14 11:05:00,75.03,75.03,75.03,75.03,0.0,66.6134,66.6134,66.6134,66.6134,0.0
2017-08-14 11:10:00,75.02,75.03,75.0,75.01,691.0,66.6046,66.6134,66.5868,66.5957,691.0
2017-08-14 11:15:00,75.0,75.02,74.99,74.99,2636.0,66.5868,66.6046,66.5779,66.5779,2636.0
2017-08-14 11:20:00,74.99,75.0,74.99,74.99,452.0,66.5779,66.5868,66.5779,66.5779,452.0
2017-08-14 11:25:00,75.0,75.01,75.0,75.0,199.0,66.5868,66.5957,66.5868,66.5868,199.0
2017-08-14 11:30:00,75.03,75.03,75.02,75.03,200.0,66.6134,66.6134,66.6046,66.6134,200.0
2017-08-14 11:35:00,75.03,75.03,75.03,75.03,199.0,66.6134,66.6134,66.6134,66.6134,199.0
2017-08-14 11:40:00,75.03,75.03,75.01,75.01,1400.0,66.6134,66.6134,66.5957,66.5957,1400.0
2017-08-14 11:45:00,75.03,75.05,75.03,75.04,900.0,66.6134,66.6312,66.6134,66.6223,900.0
2017-08-14 11:50:00,75.05,75.05,75.05,75.05,145.0,66.6312,66.6312,66.6312,66.6312,145.0
2017-08-14 11:55:00,75.03,75.03,75.03,75.03,108.0,66.6134,66.6134,66.6134,66.6134,108.0
2017-08-14 12:00:00,75.05,75.06,75.05,75.06,200.0,66.6312,66.6401,66.6312,66.6401,200.0
2017-08-14 12:05:00,75.06,75.06,75.06,75.06,0.0,66.6401,66.6401,66.6401,66.6401,0.0
2017-08-14 12:10:00,75.05,75.06,75.04,75.04,655.0,66.6312,66.6401,66.6223,66.6223,655.0
2017-08-14 12:15:00,75.04,75.04,75.04,75.04,0.0,66.6223,66.6223,66.6223,66.6223,0.0
2017-08-14 12:20:00,75.03,75.03,75.03,75.03,100.0,66.6134,66.6134,66.6134,66.6134,100.0
2017-08-14 12:25:00,75.04,75.04,75.03,75.03,2202.0,66.6223,66.6223,66.6134,66.6134,2202.0
2017-08-14 12:30:00,75.03,75.03,75.03,75.03,0.0,66.6134,66.6134,66.6134,66.6134,0.0
2017-08-14 12:35:00,75.0,75.01,75.0,75.0,630.0,66.5868,66.5957,66.5868,66.5868,630.0
2017-08-14 12:40:00,75.02,75.02,75.02,75.02,200.0,66.6046,66.6046,66.6046,66.6046,200.0
2017-08-14 12:45:00,75.04,75.04,75.03,75.04,699.0,66.6223,66.6223,66.6134,66.6223,699.0
2017-08-14 12:50:00,75.04,75.04,75.04,75.04,0.0,66.6223,66.6223,66.6223,66.6223,0.0
2017-08-14 12:55:00,75.03,75.03,75.02,75.02,1072.0,66.6134,66.6134,66.6046,66.6046,1072.0
2017-08-14 13:00:00,75.03,75.03,75.02,75.02,200.0,66.6134,66.6134,66.6046,66.6046,200.0
2017-08-14 13:05:00,75.02,75.05,75.02,75.05,1303.0,66.6046,66.6312,66.6046,66.6312,1303.0
2017-08-14 13:10:00,75.05,75.05,75.05,75.05,0.0,66.6312,66.6312,66.6312,66.6312,0.0
2017-08-14 13:15:00,75.05,75.05,75.04,75.05,300.0,66.6312,66.6312,66.6223,66.6312,300.0
2017-08-14 13:20:00,75.05,75.05,75.05,75.05,0.0,66.6312,66.6312,66.6312,66.6312,0.0
2017-08-14 13:25:00,75.03,75.03,75.03,75.03,1201.0,66.6134,66.6134,66.6134,66.6134,1201.0
2017-08-14 13:30:00,75.03,75.03,75.03,75.03,500.0,66.6134,66.6134,66.6134,66.6134,500.0
2017-08-14 13:35:00,75.03,75.04,75.02,75.04,21729.0,66.6134,66.6223,66.6046,66.6223,21729.0
2017-08-14 13:40:00,75.03,75.03,75.01,75.01,2100.0,66.6134,66.6134,66.5957,66.5957,2100.0
2017-08-14 13:45:00,75.01,75.03,75.0,75.01,1489.0,66.5957,66.6134,66.5868,66.5957,1489.0
2017-08-14 13:50:00,74.99,75.01,74.99,75.0,1383.0,66.5779,66.5957,66.5779,66.5868,1383.0
2017-08-14 13:55:00,75.01,75.04,75.01,75.03,976.0,66.5957,66.6223,66.5957,66.6134,976.0
2017-08-14 14:00:00,75.04,75.05,75.04,75.04,1158.0,66.6223,66.6312,66.6223,66.6223,1158.0
2017-08-14 14:05:00,75.04,75.06,75.04,75.05,771.0,66.6223,66.6401,66.6223,66.6312,771.0
2017-08-14 14:10:00,75.04,75.04,75.02,75.02,631.0,66.6223,66.6223,66.6046,66.6046,631.0
2017-08-14 14:15:00,75.02,75.02,75.01,75.02,1005.0,66.6046,66.6046,66.5957,66.6046,1005.0
2017-08-14 14:20:00,75.02,75.03,75.02,75.03,500.0,66.6046,66.6134,66.6046,66.6134,500.0
2017-08-14 14:25:00,75.02,75.04,75.02,75.04,202.0,66.6046,66.6223,66.6046,66.6223,202.0
2017-08-14 14:30:00,75.04,75.04,75.04,75.04,100.0,66.6223,66.6223,66.6223,66.6223,100.0
2017-08-14 14:35:00,75.03,75.04,75.03,75.04,539.0,66.6134,66.6223,66.6134,66.6223,539.0
2017-08-14 14:40:00,75.03,75.05,75.03,75.05,500.0,66.6134,66.6312,66.6134,66.6312,500.0
2017-08-14 14:45:00,75.01,75.01,75.01,75.01,800.0,66.5957,66.5957,66.5957,66.5957,800.0
2017-08-14 14:50:00,74.95,74.97,74.94,74.95,25749.0,66.5424,66.5602,66.5335,66.5424,25749.0
2017-08-14 14:55:00,74.96,74.97,74.96,74.97,500.0,66.5513,66.5602,66.5513,66.5602,500.0
2017-08-14 15:00:00,74.96,74.96,74.96,74.96,100.0,66.5513,66.5513,66.5513,66.5513,100.0
2017-08-14 15:05:00,74.96,74.96,74.96,74.96,0.0,66.5513,66.5513,66.5513,66.5513,0.0
2017-08-14 15:10:00,74.96,74.96,74.96,74.96,0.0,66.5513,66.5513,66.5513,66.5513,0.0
2017-08-14 15:15:00,75.0,75.01,74.99,75.0,1485.0,66.5868,66.5957,66.5779,66.5868,1485.0
2017-08-14 15:20:00,75.0,75.0,75.0,75.0,0.0,66.5868,66.5868,66.5868,66.5868,0.0
2017-08-14 15:25:00,75.0,75.0,75.0,75.0,0.0,66.5868,66.5868,66.5868,66.5868,0.0
2017-08-14 15:30:00,75.06,75.07,75.06,75.06,162.0,66.6401,66.649,66.6401,66.6401,162.0
2017-08-14 15:35:00,75.05,75.05,75.05,75.05,100.0,66.6312,66.6312,66.6312,66.6312,100.0
2017-08-14 15:40:00,75.01,75.02,75.01,75.02,1341.0,66.5957,66.6046,66.5957,66.6046,1341.0
2017-08-14 15:45:00,75.03,75.05,75.02,75.05,1955.0,66.6134,66.6312,66.6046,66.6312,1955.0
2017-08-14 15:50:00,75.07,75.09,75.06,75.09,642.0,66.649,66.6667,66.6401,66.6667,642.0
2017-08-14 15:55:00,75.06,75.07,75.02,75.04,10572.0,66.6401,66.649,66.6046,66.6223,10572.0
2017-08-15 09:30:00,75.21,75.23,75.0,75.02,2047.0,66.7733,66.791,66.5868,66.6046,2047.0
2017-08-15 09:35:00,75.0,75.03,74.99,74.99,740.0,66.5868,66.6134,66.5779,66.5779,740.0
2017-08-15 09:40:00,75.03,75.03,75.02,75.02,2406.0,66.6134,66.6134,66.6046,66.6046,2406.0
2017-08-15 09:45:00,74.97,74.97,74.97,74.97,100.0,66.5602,66.5602,66.5602,66.5602,100.0
2017-08-15 09:50:00,74.97,74.97,74.97,74.97,0.0,66.5602,66.5602,66.5602,66.5602,0.0
2017-08-15 09:55:00,75.02,75.02,75.0,75.01,1215.0,66.6046,66.6046,66.5868,66.5957,1215.0
2017-08-15 10:00:00,75.01,75.02,75.01,75.01,2105.0,66.5957,66.6046,66.5957,66.5957,2105.0
2017-08-15 10:05:00,74.97,74.97,74.96,74.97,169.0,66.5602,66.5602,66.5513,66.5602,169.0
2017-08-15 10:10:00,74.97,74.97,74.97,74.97,0.0,66.5602,66.5602,66.5602,66.5602,0.0
2017-08-15 10:15:00,74.97,74.97,74.97,74.97,0.0,66.5602,66.5602,66.5602,66.5602,0.0
2017-08-15 10:20:00,74.97,74.97,74.97,74.97,0.0,66.5602,66.5602,66.5602,66.5602,0.0
2017-08-15 10:25:00,74.97,74.97,74.97,74.97,0.0,66.5602,66.5602,66.5602,66.5602,0.0
2017-08-15 10:30:00,74.97,74.97,74.97,74.97,0.0,66.5602,66.5602,66.5602,66.5602,0.0
2017-08-15 10:35:00,74.94,74.95,74.93,74.93,565.0,66.5335,66.5424,66.5247,66.5247,565.0
2017-08-15 10:40:00,74.95,74.95,74.95,74.95,4066.0,66.5424,66.5424,66.5424,66.5424,4066.0
2017-08-15 10:45:00,74.95,74.95,74.95,74.95,18348.0,66.5424,66.5424,66.5424,66.5424,18348.0
2017-08-15 10:50:00,74.98,75.0,74.98,75.0,248.0,66.5691,66.5868,66.5691,66.5868,248.0
2017-08-15 10:55:00,74.98,75.0,74.98,75.0,1025.0,66.5691,66.5868,66.5691,66.5868,1025.0
2017-08-15 11:00:00,74.98,74.99,74.98,74.98,227.0,66.5691,66.5779,66.5691,66.5691,227.0
2017-08-15 11:05:00,75.01,75.01,75.0,75.01,135.0,66.5957,66.5957,66.5868,66.5957,135.0
2017-08-15 11:10:00,75.03,75.03,75.02,75.03,892.0,66.6134,66.6134,66.6046,66.6134,892.0
2017-08-15 11:15:00,75.02,75.03,75.02,75.02,322.0,66.6046,66.6134,66.6046,66.6046,322.0
2017-08-15 11:20:00,75.03,75.04,75.03,75.03,265.0,66.6134,66.6223,66.6134,66.6134,265.0
2017-08-15 11:25:00,75.04,75.04,75.04,75.04,100.0,66.6223,66.6223,66.6223,66.6223,100.0
2017-08-15 11:30:00,75.03,75.03,75.02,75.03,250.0,66.6134,66.6134,66.6046,66.6134,250.0
2017-08-15 11:35:00,75.03,75.03,75.03,75.03,0.0,66.6134,66.6134,66.6134,66.6134,0.0
2017-08-15 11:40:00,75.03,75.05,75.03,75.04,580.0,66.6134,66.6312,66.6134,66.6223,580.0
2017-08-15 11:45:00,75.01,75.01,75.01,75.01,100.0,66.5957,66.5957,66.5957,66.5957,100.0
2017-08-15 11:50:00,75.0,75.0,74.99,75.0,271.0,66.5868,66.5868,66.5779,66.5868,271.0
2017-08-15 11:55:00,75.0,75.0,74.99,75.0,752.0,66.5868,66.5868,66.5779,66.5868,752.0
2017-08-15 12:00:00,74.98,74.98,74.97,74.98,1512.0,66.5691,66.5691,66.5602,66.5691,1512.0
2017-08-15 12:05:00,74.98,74.98,74.98,74.98,0.0,66.5691,66.5691,66.5691,66.5691,0.0
2017-08-15 12:10:00,74.98,74.98,74.98,74.98,0.0,66.5691,66.5691,66.5691,66.5691,0.0
2017-08-15 12:15:00,74.98,74.98,74.98,74.98,0.0,66.5691,66.5691,66.5691,66.5691,0.0
2017-08-15 12:20:00,75.02,75.04,75.02,75.03,341.0,66.6046,66.6223,66.6046,66.6134,341.0
2017-08-15 12:25:00,75.03,75.03,75.03,75.03,0.0,66.6134,66.6134,66.6134,66.6134,0.0
2017-08-15 12:30:00,74.99,75.01,74.99,75.01,282.0,66.5779,66.5957,66.5779,66.5957,282.0
2017-08-15 12:35:00,75.01,75.01,75.0,75.0,616.0,66.5957,66.5957,66.5868,66.5868,616.0
2017-08-15 12:40:00,75.0,75.0,75.0,75.0,0.0,66.5868,66.5868,66.5868,66.5868,0.0
2017-08-15 12:45:00,75.0,75.0,75.0,75.0,0.0,66.5868,66.5868,66.5868,66.5868,0.0
2017-08-15 12:50:00,75.0,75.0,75.0,75.0,0.0,66.5868,66.5868,66.5868,66.5868,0.0
2017-08-15 12:55:00,75.0,75.0,75.0,75.0,0.0,66.5868,66.5868,66.5868,66.5868,0.0
2017-08-15 13:00:00,74.99,74.99,74.99,74.99,100.0,66.5779,66.5779,66.5779,66.5779,100.0
2017-08-15 13:05:00,74.99,74.99,74.99,74.99,0.0,66.5779,66.5779,66.5779,66.5779,0.0
2017-08-15 13:10:00,74.96,74.96,74.96,74.96,100.0,66.5513,66.5513,66.5513,66.5513,100.0
2017-08-15 13:15:00,74.96,74.96,74.96,74.96,0.0,66.5513,66.5513,66.5513,66.5513,0.0
2017-08-15 13:20:00,74.96,74.96,74.96,74.96,0.0,66.5513,66.5513,66.5513,66.5513,0.0
2017-08-15 13:25:00,74.94,74.95,74.92,74.94,841.0,66.5335,66.5424,66.5158,66.5335,841.0
2017-08-15 13:30:00,74.96,74.96,74.96,74.96,500.0,66.5513,66.5513,66.5513,66.5513,500.0
2017-08-15 13:35:00,74.96,74.96,74.96,74.96,0.0,66.5513,66.5513,66.5513,66.5513,0.0
2017-08-15 13:40:00,74.96,74.96,74.94,74.94,630.0,66.5513,66.5513,66.5335,66.5335,630.0
2017-08-15 13:45:00,74.93,74.93,74.93,74.93,100.0,66.5247,66.5247,66.5247,66.5247,100.0
2017-08-15 13:50:00,74.94,74.95,74.93,74.93,783.0,66.5335,66.5424,66.5247,66.5247,783.0
2017-08-15 13:55:00,74.94,74.94,74.93,74.94,729.0,66.5335,66.5335,66.5247,66.5335,729.0
2017-08-15 14:00:00,74.94,74.95,74.94,74.94,195.0,66.5335,66.5424,66.5335,66.5335,195.0
2017-08-15 14:05:00,74.95,74.98,74.95,74.98,17309.0,66.5424,66.5691,66.5424,66.5691,17309.0
2017-08-15 14:10:00,74.99,74.99,74.97,74.97,1342.0,66.5779,66.5779,66.5602,66.5602,1342.0
2017-08-15 14:15:00,74.97,74.97,74.97,74.97,0.0,66.5602,66.5602,66.5602,66.5602,0.0
2017-08-15 14:20:00,75.01,75.01,75.0,75.01,658.0,66.5957,66.5957,66.5868,66.5957,658.0
2017-08-15 14:25:00,75.01,75.02,75.01,75.02,431.0,66.5957,66.6046,66.5957,66.6046,431.0
2017-08-15 14:30:00,75.01,75.02,75.01,75.01,267.0,66.5957,66.6046,66.5957,66.5957,267.0
2017-08-15 14:35:00,75.02,75.04,75.02,75.04,253.0,66.6046,66.6223,66.6046,66.6223,253.0
2017-08-15 14:40:00,75.02,75.03,75.02,75.02,292.0,66.6046,66.6134,66.6046,66.6046,292.0
2017-08-15 14:45:00,75.02,75.02,75.02,75.02,0.0,66.6046,66.6046,66.6046,66.6046,0.0
2017-08-15 14:50:00,75.02,75.02,75.01,75.01,200.0,66.6046,66.6046,66.5957,66.5957,200.0
2017-08-15 14:55:00,75.04,75.04,75.03,75.04,325.0,66.6223,66.6223,66.6134,66.6223,325.0
2017-08-15 15:00:00,75.04,75.04,75.04,75.04,0.0,66.6223,66.6223,66.6223,66.6223,0.0
2017-08-15 15:05:00,75.06,75.07,75.06,75.07,1135.0,66.6401,66.649,66.6401,66.649,1135.0
2017-08-15 15:10:00,75.06,75.06,75.06,75.06,100.0,66.6401,66.6401,66.6401,66.6401,100.0
2017-08-15 15:15:00,75.07,75.07,75.07,75.07,289.0,66.649,66.649,66.649,66.649,289.0
2017-08-15 15:20:00,75.07,75.07,75.06,75.07,123.0,66.649,66.649,66.6401,66.649,123.0
2017-08-15 15:25:00,75.06,75.07,75.05,75.05,1492.0,66.6401,66.649,66.6312,66.6312,1492.0
2017-08-15 15:30:00,75.06,75.06,75.06,75.06,700.0,66.6401,66.6401,66.6401,66.6401,700.0
2017-08-15 15:35:00,75.06,75.06,75.05,75.06,112.0,66.6401,66.6401,66.6312,66.6401,112.0
2017-08-15 15:40:00,75.06,75.07,75.06,75.06,270.0,66.6401,66.649,66.6401,66.6401,270.0
2017-08-15 15:45:00,75.06,75.06,75.06,75.06,685.0,66.6401,66.6401,66.6401,66.6401,685.0
2017-08-15 15:50:00,75.06,75.06,75.06,75.06,0.0,66.6401,66.6401,66.6401,66.6401,0.0
2017-08-15 15:55:00,75.02,75.03,74.96,74.97,2060.0,66.6046,66.6134,66.5513,66.5602,2060.0
2017-08-16 09:30:00,75.01,75.01,75.01,75.01,1250.0,66.5957,66.5957,66.5957,66.5957,1250.0
2017-08-16 09:35:00,75.01,75.01,75.01,75.01,0.0,66.5957,66.5957,66.5957,66.5957,0.0
2017-08-16 09:40:00,75.11,75.12,75.11,75.11,209.0,66.6845,66.6934,66.6845,66.6845,209.0
2017-08-16 09:45:00,75.17,75.17,75.17,75.17,100.0,66.7377,66.7377,66.7377,66.7377,100.0
2017-08-16 09:50:00,75.18,75.18,75.18,75.18,100.0,66.7466,66.7466,66.7466,66.7466,100.0
2017-08-16 09:55:00,75.19,75.19,75.18,75.19,386.0,66.7555,66.7555,66.7466,66.7555,386.0
2017-08-16 10:00:00,75.19,75.19,75.19,75.19,0.0,66.7555,66.7555,66.7555,66.7555,0.0
2017-08-16 10:05:00,75.17,75.17,75.17,75.17,100.0,66.7377,66.7377,66.7377,66.7377,100.0
2017-08-16 10:10:00,75.21,75.21,75.21,75.21,100.0,66.7733,66.7733,66.7733,66.7733,100.0
2017-08-16 10:15:00,75.19,75.19,75.17,75.17,246.0,66.7555,66.7555,66.7377,66.7377,246.0
2017-08-16 10:20:00,75.21,75.21,75.19,75.2,546.0,66.7733,66.7733,66.7555,66.7644,546.0
2017-08-16 10:25:00,75.22,75.22,75.22,75.22,229.0,66.7821,66.7821,66.7821,66.7821,229.0
2017-08-16 10:30:00,75.22,75.22,75.22,75.22,0.0,66.7821,66.7821,66.7821,66.7821,0.0
2017-08-16 10:35:00,75.22,75.22,75.22,75.22,414.0,66.7821,66.7821,66.7821,66.7821,414.0
2017-08-16 10:40:00,75.22,75.22,75.22,75.22,0.0,66.7821,66.7821,66.7821,66.7821,0.0
2017-08-16 10:45:00,75.23,75.26,75.23,75.25,2978.0,66.791,66.8176,66.791,66.8088,2978.0
2017-08-16 10:50:00,75.24,75.26,75.24,75.26,742.0,66.7999,66.8176,66.7999,66.8176,742.0
2017-08-16 10:55:00,75.26,75.27,75.26,75.26,1368.0,66.8176,66.8265,66.8176,66.8176,1368.0
2017-08-16 11:00:00,75.27,75.29,75.27,75.28,520.0,66.8265,66.8443,66.8265,66.8354,520.0
2017-08-16 11:05:00,75.28,75.28,75.28,75.28,0.0,66.8354,66.8354,66.8354,66.8354,0.0
2017-08-16 11:10:00,75.26,75.26,75.24,75.25,1734.0,66.8176,66.8176,66.7999,66.8088,1734.0
2017-08-16 11:15:00,75.23,75.24,75.23,75.23,278.0,66.791,66.7999,66.791,66.791,278.0
2017-08-16 11:20:00,75.25,75.25,75.2,75.2,639.0,66.8088,66.8088,66.7644,66.7644,639.0
2017-08-16 11:25:00,75.21,75.22,75.21,75.21,3267.0,66.7733,66.7821,66.7733,66.7733,3267.0
2017-08-16 11:30:00,75.24,75.28,75.24,75.28,319.0,66.7999,66.8354,66.7999,66.8354,319.0
2017-08-16 11:35:00,75.25,75.27,75.24,75.24,2176.0,66.8088,66.8265,66.7999,66.7999,2176.0
2017-08-16 11:40:00,75.26,75.29,75.26,75.28,455.0,66.8176,66.8443,66.8176,66.8354,455.0
2017-08-16 11:45:00,75.29,75.3,75.29,75.3,200.0,66.8443,66.8532,66.8443,66.8532,200.0
2017-08-16 11:50:00,75.28,75.29,75.28,75.28,100.0,66.8354,66.8443,66.8354,66.8354,100.0
2017-08-16 11:55:00,75.28,75.28,75.28,75.28,0.0,66.8354,66.8354,66.8354,66.8354,0.0
2017-08-16 12:00:00,75.28,75.28,75.28,75.28,0.0,66.8354,66.8354,66.8354,66.8354,0.0
2017-08-16 12:05:00,75.3,75.31,75.3,75.3,124.0,66.8532,66.862,66.8532,66.8532,124.0
2017-08-16 12:10:00,75.32,75.32,75.32,75.32,150.0,66.8709,66.8709,66.8709,66.8709,150.0
2017-08-16 12:15:00,75.31,75.32,75.3,75.31,1097.0,66.862,66.8709,66.8532,66.862,1097.0
2017-08-16 12:20:00,75.32,75.33,75.32,75.33,200.0,66.8709,66.8798,66.8709,66.8798,200.0
2017-08-16 12:25:00,75.33,75.33,75.33,75.33,0.0,66.8798,66.8798,66.8798,66.8798,0.0
2017-08-16 12:30:00,75.32,75.32,75.31,75.32,117.0,66.8709,66.8709,66.862,66.8709,117.0
2017-08-16 12:35:00,75.32,75.32,75.31,75.32,849.0,66.8709,66.8709,66.862,66.8709,849.0
2017-08-16 12:40:00,75.31,75.32,75.3,75.31,1585.0,66.862,66.8709,66.8532,66.862,1585.0
2017-08-16 12:45:00,75.3,75.3,75.28,75.29,1187.0,66.8532,66.8532,66.8354,66.8443,1187.0
2017-08-16 12:50:00,75.25,75.25,75.25,75.25,100.0,66.8088,66.8088,66.8088,66.8088,100.0
2017-08-16 12:55:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-08-16 13:00:00,75.23,75.23,75.23,75.23,100.0,66.791,66.791,66.791,66.791,100.0
2017-08-16 13:05:00,75.23,75.23,75.23,75.23,0.0,66.791,66.791,66.791,66.791,0.0
2017-08-16 13:10:00,75.27,75.28,75.14,75.14,3064.0,66.8265,66.8354,66.7111,66.7111,3064.0
2017-08-16 13:15:00,75.16,75.16,75.16,75.16,100.0,66.7289,66.7289,66.7289,66.7289,100.0
2017-08-16 13:20:00,75.2,75.2,75.19,75.2,105.0,66.7644,66.7644,66.7555,66.7644,105.0
2017-08-16 13:25:00,75.2,75.2,75.2,75.2,0.0,66.7644,66.7644,66.7644,66.7644,0.0
2017-08-16 13:30:00,75.13,75.14,75.13,75.13,243.0,66.7022,66.7111,66.7022,66.7022,243.0
2017-08-16 13:35:00,75.17,75.18,75.17,75.18,1500.0,66.7377,66.7466,66.7377,66.7466,1500.0
2017-08-16 13:40:00,75.18,75.18,75.18,75.18,0.0,66.7466,66.7466,66.7466,66.7466,0.0
2017-08-16 13:45:00,75.18,75.18,75.18,75.18,0.0,66.7466,66.7466,66.7466,66.7466,0.0
2017-08-16 13:50:00,75.16,75.16,75.15,75.15,200.0,66.7289,66.7289,66.72,66.72,200.0
2017-08-16 13:55:00,75.14,75.16,75.13,75.15,6502.0,66.7111,66.7289,66.7022,66.72,6502.0
2017-08-16 14:00:00,75.15,75.22,75.15,75.21,4100.0,66.72,66.7821,66.72,66.7733,4100.0
2017-08-16 14:05:00,75.22,75.25,75.22,75.25,1804.0,66.7821,66.8088,66.7821,66.8088,1804.0
2017-08-16 14:10:00,75.21,75.25,75.21,75.25,6681.0,66.7733,66.8088,66.7733,66.8088,6681.0
2017-08-16 14:15:00,75.23,75.23,75.14,75.14,7414.0,66.791,66.791,66.7111,66.7111,7414.0
2017-08-16 14:20:00,75.14,75.15,75.09,75.09,10450.0,66.7111,66.72,66.6667,66.6667,10450.0
2017-08-16 14:25:00,75.09,75.09,75.08,75.09,2450.0,66.6667,66.6667,66.6578,66.6667,2450.0
2017-08-16 14:30:00,75.11,75.11,75.07,75.1,8800.0,66.6845,66.6845,66.649,66.6756,8800.0
2017-08-16 14:35:00,75.13,75.14,75.12,75.14,2600.0,66.7022,66.7111,66.6934,66.7111,2600.0
2017-08-16 14:40:00,75.13,75.15,75.12,75.13,9671.0,66.7022,66.72,66.6934,66.7022,9671.0
2017-08-16 14:45:00,75.13,75.17,75.13,75.17,4000.0,66.7022,66.7377,66.7022,66.7377,4000.0
2017-08-16 14:50:00,75.18,75.18,75.17,75.18,322.0,66.7466,66.7466,66.7377,66.7466,322.0
2017-08-16 14:55:00,75.21,75.22,75.2,75.2,650.0,66.7733,66.7821,66.7644,66.7644,650.0
2017-08-16 15:00:00,75.2,75.21,75.2,75.2,300.0,66.7644,66.7733,66.7644,66.7644,300.0
2017-08-16 15:05:00,75.15,75.16,75.15,75.15,453.0,66.72,66.7289,66.72,66.72,453.0
2017-08-16 15:10:00,75.14,75.14,75.14,75.14,250.0,66.7111,66.7111,66.7111,66.7111,250.0
2017-08-16 15:15:00,75.14,75.14,75.14,75.14,0.0,66.7111,66.7111,66.7111,66.7111,0.0
2017-08-16 15:20:00,75.14,75.17,75.14,75.17,691.0,66.7111,66.7377,66.7111,66.7377,691.0
2017-08-16 15:25:00,75.18,75.18,75.18,75.18,100.0,66.7466,66.7466,66.7466,66.7466,100.0
2017-08-16 15:30:00,75.18,75.18,75.18,75.18,0.0,66.7466,66.7466,66.7466,66.7466,0.0
2017-08-16 15:35:00,75.18,75.18,75.17,75.17,626.0,66.7466,66.7466,66.7377,66.7377,626.0
2017-08-16 15:40:00,75.17,75.17,75.17,75.17,0.0,66.7377,66.7377,66.7377,66.7377,0.0
2017-08-16 15:45:00,75.16,75.16,75.16,75.16,300.0,66.7289,66.7289,66.7289,66.7289,300.0
2017-08-16 15:50:00,75.16,75.16,75.16,75.16,0.0,66.7289,66.7289,66.7289,66.7289,0.0
2017-08-16 15:55:00,75.14,75.15,75.11,75.15,900.0,66.7111,66.72,66.6845,66.72,900.0
2017-08-17 09:30:00,75.0,75.0,75.0,75.0,539.0,66.5868,66.5868,66.5868,66.5868,539.0
2017-08-17 09:35:00,75.03,75.03,74.99,74.99,2800.0,66.6134,66.6134,66.5779,66.5779,2800.0
2017-08-17 09:40:00,74.99,74.99,74.99,74.99,0.0,66.5779,66.5779,66.5779,66.5779,0.0
2017-08-17 09:45:00,75.08,75.09,75.08,75.09,200.0,66.6578,66.6667,66.6578,66.6667,200.0
2017-08-17 09:50:00,75.05,75.05,75.05,75.05,679.0,66.6312,66.6312,66.6312,66.6312,679.0
2017-08-17 09:55:00,75.05,75.05,74.95,74.95,750.0,66.6312,66.6312,66.5424,66.5424,750.0
2017-08-17 10:00:00,74.95,74.95,74.95,74.95,0.0,66.5424,66.5424,66.5424,66.5424,0.0
2017-08-17 10:05:00,74.95,74.95,74.95,74.95,0.0,66.5424,66.5424,66.5424,66.5424,0.0
2017-08-17 10:10:00,74.95,74.95,74.95,74.95,0.0,66.5424,66.5424,66.5424,66.5424,0.0
2017-08-17 10:15:00,74.76,74.76,74.74,74.76,1005.0,66.3737,66.3737,66.356,66.3737,1005.0
2017-08-17 10:20:00,74.69,74.7,74.69,74.69,456.0,66.3116,66.3205,66.3116,66.3116,456.0
2017-08-17 10:25:00,74.69,74.69,74.69,74.69,0.0,66.3116,66.3116,66.3116,66.3116,0.0
2017-08-17 10:30:00,74.8,74.82,74.8,74.82,1730.0,66.4092,66.427,66.4092,66.427,1730.0
2017-08-17 10:35:00,74.75,74.78,74.75,74.78,970.0,66.3649,66.3915,66.3649,66.3915,970.0
2017-08-17 10:40:00,74.78,74.78,74.78,74.78,0.0,66.3915,66.3915,66.3915,66.3915,0.0
2017-08-17 10:45:00,74.78,74.78,74.78,74.78,0.0,66.3915,66.3915,66.3915,66.3915,0.0
2017-08-17 10:50:00,74.72,74.72,74.71,74.72,304.0,66.3382,66.3382,66.3293,66.3382,304.0
2017-08-17 10:55:00,74.77,74.8,74.77,74.8,3138.0,66.3826,66.4092,66.3826,66.4092,3138.0
2017-08-17 11:00:00,74.81,74.83,74.8,74.83,443.0,66.4181,66.4359,66.4092,66.4359,443.0
2017-08-17 11:05:00,74.87,74.88,74.87,74.87,863.0,66.4714,66.4803,66.4714,66.4714,863.0
2017-08-17 11:10:00,74.87,74.87,74.87,74.87,0.0,66.4714,66.4714,66.4714,66.4714,0.0
2017-08-17 11:15:00,74.87,74.87,74.85,74.85,400.0,66.4714,66.4714,66.4536,66.4536,400.0
2017-08-17 11:20:00,74.81,74.82,74.81,74.81,219.0,66.4181,66.427,66.4181,66.4181,219.0
2017-08-17 11:25:00,74.79,74.82,74.78,74.8,510.0,66.4004,66.427,66.3915,66.4092,510.0
2017-08-17 11:30:00,74.74,74.75,74.72,74.73,432.0,66.356,66.3649,66.3382,66.3471,432.0
2017-08-17 11:35:00,74.73,74.73,74.73,74.73,0.0,66.3471,66.3471,66.3471,66.3471,0.0
2017-08-17 11:40:00,74.63,74.63,74.63,74.63,379.0,66.2583,66.2583,66.2583,66.2583,379.0
2017-08-17 11:45:00,74.63,74.63,74.63,74.63,0.0,66.2583,66.2583,66.2583,66.2583,0.0
2017-08-17 11:50:00,74.59,74.63,74.59,74.62,1908.0,66.2228,66.2583,66.2228,66.2494,1908.0
2017-08-17 11:55:00,74.62,74.62,74.62,74.62,0.0,66.2494,66.2494,66.2494,66.2494,0.0
2017-08-17 12:00:00,74.63,74.63,74.63,74.63,100.0,66.2583,66.2583,66.2583,66.2583,100.0
2017-08-17 12:05:00,74.63,74.63,74.63,74.63,200.0,66.2583,66.2583,66.2583,66.2583,200.0
2017-08-17 12:10:00,74.55,74.55,74.55,74.55,4300.0,66.1873,66.1873,66.1873,66.1873,4300.0
2017-08-17 12:15:00,74.55,74.55,74.55,74.55,0.0,66.1873,66.1873,66.1873,66.1873,0.0
2017-08-17 12:20:00,74.52,74.55,74.52,74.55,220.0,66.1607,66.1873,66.1607,66.1873,220.0
2017-08-17 12:25:00,74.55,74.55,74.55,74.55,0.0,66.1873,66.1873,66.1873,66.1873,0.0
2017-08-17 12:30:00,74.55,74.55,74.55,74.55,0.0,66.1873,66.1873,66.1873,66.1873,0.0
2017-08-17 12:35:00,74.55,74.55,74.55,74.55,0.0,66.1873,66.1873,66.1873,66.1873,0.0
2017-08-17 12:40:00,74.55,74.56,74.55,74.55,433.0,66.1873,66.1962,66.1873,66.1873,433.0
2017-08-17 12:45:00,74.54,74.54,74.53,74.54,226.0,66.1784,66.1784,66.1695,66.1784,226.0
2017-08-17 12:50:00,74.49,74.5,74.46,74.46,438.0,66.134,66.1429,66.1074,66.1074,438.0
2017-08-17 12:55:00,74.46,74.47,74.44,74.44,2453.0,66.1074,66.1163,66.0896,66.0896,2453.0
2017-08-17 13:00:00,74.38,74.38,74.38,74.38,100.0,66.0364,66.0364,66.0364,66.0364,100.0
2017-08-17 13:05:00,74.41,74.43,74.41,74.42,388.0,66.063,66.0808,66.063,66.0719,388.0
2017-08-17 13:10:00,74.41,74.41,74.4,74.41,201.0,66.063,66.063,66.0541,66.063,201.0
2017-08-17 13:15:00,74.41,74.41,74.41,74.41,0.0,66.063,66.063,66.063,66.063,0.0
2017-08-17 13:20:00,74.42,74.43,74.41,74.41,300.0,66.0719,66.0808,66.063,66.063,300.0
2017-08-17 13:25:00,74.42,74.45,74.42,74.45,2350.0,66.0719,66.0985,66.0719,66.0985,2350.0
2017-08-17 13:30:00,74.43,74.43,74.43,74.43,416.0,66.0808,66.0808,66.0808,66.0808,416.0
2017-08-17 13:35:00,74.43,74.43,74.43,74.43,0.0,66.0808,66.0808,66.0808,66.0808,0.0
2017-08-17 13:40:00,74.44,74.45,74.44,74.45,687.0,66.0896,66.0985,66.0896,66.0985,687.0
2017-08-17 13:45:00,74.41,74.41,74.4,74.4,1380.0,66.063,66.063,66.0541,66.0541,1380.0
2017-08-17 13:50:00,74.35,74.36,74.35,74.35,474.0,66.0097,66.0186,66.0097,66.0097,474.0
2017-08-17 13:55:00,74.35,74.35,74.35,74.35,0.0,66.0097,66.0097,66.0097,66.0097,0.0
2017-08-17 14:00:00,74.4,74.4,74.35,74.35,800.0,66.0541,66.0541,66.0097,66.0097,800.0
2017-08-17 14:05:00,74.35,74.35,74.35,74.35,0.0,66.0097,66.0097,66.0097,66.0097,0.0
2017-08-17 14:10:00,74.42,74.42,74.39,74.4,436.0,66.0719,66.0719,66.0452,66.0541,436.0
2017-08-17 14:15:00,74.4,74.4,74.26,74.26,4535.0,66.0541,66.0541,65.9298,65.9298,4535.0
2017-08-17 14:20:00,74.28,74.29,74.27,74.27,7611.0,65.9476,65.9565,65.9387,65.9387,7611.0
2017-08-17 14:25:00,74.27,74.27,74.27,74.27,0.0,65.9387,65.9387,65.9387,65.9387,0.0
2017-08-17 14:30:00,74.34,74.34,74.34,74.34,550.0,66.0009,66.0009,66.0009,66.0009,550.0
2017-08-17 14:35:00,74.35,74.35,74.34,74.35,413.0,66.0097,66.0097,66.0009,66.0097,413.0
2017-08-17 14:40:00,74.35,74.35,74.35,74.35,0.0,66.0097,66.0097,66.0097,66.0097,0.0
2017-08-17 14:45:00,74.31,74.31,74.3,74.31,767.0,65.9742,65.9742,65.9653,65.9742,767.0
2017-08-17 14:50:00,74.28,74.29,74.28,74.29,370.0,65.9476,65.9565,65.9476,65.9565,370.0
2017-08-17 14:55:00,74.29,74.32,74.29,74.31,522.0,65.9565,65.9831,65.9565,65.9742,522.0
2017-08-17 15:00:00,74.27,74.27,74.25,74.25,2250.0,65.9387,65.9387,65.9209,65.9209,2250.0
2017-08-17 15:05:00,74.23,74.23,74.22,74.22,300.0,65.9032,65.9032,65.8943,65.8943,300.0
2017-08-17 15:10:00,74.23,74.24,74.23,74.24,1430.0,65.9032,65.9121,65.9032,65.9121,1430.0
2017-08-17 15:15:00,74.2,74.2,74.15,74.15,835.0,65.8766,65.8766,65.8322,65.8322,835.0
2017-08-17 15:20:00,74.18,74.18,74.15,74.15,1742.0,65.8588,65.8588,65.8322,65.8322,1742.0
2017-08-17 15:25:00,74.15,74.16,74.15,74.15,540.0,65.8322,65.841,65.8322,65.8322,540.0
2017-08-17 15:30:00,74.12,74.19,74.12,74.17,400.0,65.8055,65.8677,65.8055,65.8499,400.0
2017-08-17 15:35:00,74.2,74.2,74.15,74.15,600.0,65.8766,65.8766,65.8322,65.8322,600.0
2017-08-17 15:40:00,74.12,74.12,74.07,74.1,1121.0,65.8055,65.8055,65.7611,65.7878,1121.0
2017-08-17 15:45:00,74.07,74.08,74.05,74.06,1707.0,65.7611,65.77,65.7434,65.7523,1707.0
2017-08-17 15:50:00,74.03,74.03,74.01,74.03,400.0,65.7256,65.7256,65.7079,65.7256,400.0
2017-08-17 15:55:00,74.06,74.06,73.97,73.97,5010.0,65.7523,65.7523,65.6724,65.6724,5010.0
2017-08-18 09:30:00,73.92,73.93,73.82,73.93,1447.0,65.628,65.6368,65.5392,65.6368,1447.0
2017-08-18 09:35:00,73.84,73.85,73.84,73.84,188.0,65.5569,65.5658,65.5569,65.5569,188.0
2017-08-18 09:40:00,73.81,73.83,73.81,73.82,1515.0,65.5303,65.5481,65.5303,65.5392,1515.0
2017-08-18 09:45:00,73.87,73.87,73.87,73.87,100.0,65.5836,65.5836,65.5836,65.5836,100.0
2017-08-18 09:50:00,73.87,73.87,73.87,73.87,0.0,65.5836,65.5836,65.5836,65.5836,0.0
2017-08-18 09:55:00,73.76,73.77,73.75,73.77,762.0,65.4859,65.4948,65.477,65.4948,762.0
2017-08-18 10:00:00,73.75,73.86,73.75,73.86,200.0,65.477,65.5747,65.477,65.5747,200.0
2017-08-18 10:05:00,73.89,73.9,73.89,73.89,275.0,65.6013,65.6102,65.6013,65.6013,275.0
2017-08-18 10:10:00,73.88,73.88,73.85,73.85,1500.0,65.5925,65.5925,65.5658,65.5658,1500.0
2017-08-18 10:15:00,73.92,73.93,73.92,73.92,786.0,65.628,65.6368,65.628,65.628,786.0
2017-08-18 10:20:00,73.86,73.88,73.86,73.88,606.0,65.5747,65.5925,65.5747,65.5925,606.0
2017-08-18 10:25:00,73.84,73.88,73.84,73.84,1589.0,65.5569,65.5925,65.5569,65.5569,1589.0
2017-08-18 10:30:00,73.84,73.84,73.84,73.84,0.0,65.5569,65.5569,65.5569,65.5569,0.0
2017-08-18 10:35:00,73.84,73.84,73.84,73.84,0.0,65.5569,65.5569,65.5569,65.5569,0.0
2017-08-18 10:40:00,73.83,73.86,73.83,73.86,247.0,65.5481,65.5747,65.5481,65.5747,247.0
2017-08-18 10:45:00,73.79,73.8,73.79,73.8,528.0,65.5125,65.5214,65.5125,65.5214,528.0
2017-08-18 10:50:00,73.78,73.78,73.78,73.78,100.0,65.5037,65.5037,65.5037,65.5037,100.0
2017-08-18 10:55:00,73.81,73.81,73.8,73.81,1045.0,65.5303,65.5303,65.5214,65.5303,1045.0
2017-08-18 11:00:00,73.77,73.77,73.77,73.77,200.0,65.4948,65.4948,65.4948,65.4948,200.0
2017-08-18 11:05:00,73.69,73.72,73.69,73.72,235.0,65.4238,65.4504,65.4238,65.4504,235.0
2017-08-18 11:10:00,73.73,73.73,73.73,73.73,300.0,65.4593,65.4593,65.4593,65.4593,300.0
2017-08-18 11:15:00,73.75,73.75,73.74,73.75,252.0,65.477,65.477,65.4682,65.477,252.0
2017-08-18 11:20:00,73.75,73.75,73.75,73.75,0.0,65.477,65.477,65.477,65.477,0.0
2017-08-18 11:25:00,73.97,73.97,73.97,73.97,100.0,65.6724,65.6724,65.6724,65.6724,100.0
2017-08-18 11:30:00,73.97,73.99,73.96,73.99,1044.0,65.6724,65.6901,65.6635,65.6901,1044.0
2017-08-18 11:35:00,73.96,73.98,73.96,73.97,400.0,65.6635,65.6812,65.6635,65.6724,400.0
2017-08-18 11:40:00,73.97,73.98,73.94,73.97,17667.0,65.6724,65.6812,65.6457,65.6724,17667.0
2017-08-18 11:45:00,73.98,74.02,73.98,74.02,402.0,65.6812,65.7167,65.6812,65.7167,402.0
2017-08-18 11:50:00,74.06,74.06,74.06,74.06,200.0,65.7523,65.7523,65.7523,65.7523,200.0
2017-08-18 11:55:00,74.05,74.05,74.03,74.05,1100.0,65.7434,65.7434,65.7256,65.7434,1100.0
2017-08-18 12:00:00,74.03,74.03,73.98,73.98,800.0,65.7256,65.7256,65.6812,65.6812,800.0
2017-08-18 12:05:00,73.97,73.98,73.96,73.97,1137.0,65.6724,65.6812,65.6635,65.6724,1137.0
2017-08-18 12:10:00,73.97,74.01,73.97,73.99,1180.0,65.6724,65.7079,65.6724,65.6901,1180.0
2017-08-18 12:15:00,74.0,74.02,74.0,74.02,700.0,65.699,65.7167,65.699,65.7167,700.0
2017-08-18 12:20:00,74.0,74.01,73.97,73.99,3823.0,65.699,65.7079,65.6724,65.6901,3823.0
2017-08-18 12:25:00,73.99,74.05,73.99,74.05,1500.0,65.6901,65.7434,65.6901,65.7434,1500.0
2017-08-18 12:30:00,74.06,74.09,74.05,74.09,800.0,65.7523,65.7789,65.7434,65.7789,800.0
2017-08-18 12:35:00,74.07,74.09,74.06,74.09,1400.0,65.7611,65.7789,65.7523,65.7789,1400.0
2017-08-18 12:40:00,74.09,74.21,74.09,74.2,1219.0,65.7789,65.8854,65.7789,65.8766,1219.0
2017-08-18 12:45:00,74.14,74.17,74.1,74.17,2400.0,65.8233,65.8499,65.7878,65.8499,2400.0
2017-08-18 12:50:00,74.16,74.18,74.13,74.18,954.0,65.841,65.8588,65.8144,65.8588,954.0
2017-08-18 12:55:00,74.17,74.17,74.16,74.17,103.0,65.8499,65.8499,65.841,65.8499,103.0
2017-08-18 13:00:00,74.15,74.16,74.14,74.16,1611.0,65.8322,65.841,65.8233,65.841,1611.0
2017-08-18 13:05:00,74.11,74.12,74.11,74.11,20874.0,65.7967,65.8055,65.7967,65.7967,20874.0
2017-08-18 13:10:00,74.11,74.11,74.11,74.11,0.0,65.7967,65.7967,65.7967,65.7967,0.0
2017-08-18 13:15:00,74.09,74.09,74.09,74.09,200.0,65.7789,65.7789,65.7789,65.7789,200.0
2017-08-18 13:20:00,74.07,74.08,74.07,74.07,205.0,65.7611,65.77,65.7611,65.7611,205.0
2017-08-18 13:25:00,74.07,74.07,74.07,74.07,400.0,65.7611,65.7611,65.7611,65.7611,400.0
2017-08-18 13:30:00,74.06,74.06,74.06,74.06,203.0,65.7523,65.7523,65.7523,65.7523,203.0
2017-08-18 13:35:00,74.0,74.0,73.99,74.0,225.0,65.699,65.699,65.6901,65.699,225.0
2017-08-18 13:40:00,74.0,74.02,74.0,74.02,335.0,65.699,65.7167,65.699,65.7167,335.0
2017-08-18 13:45:00,74.01,74.03,74.01,74.02,907.0,65.7079,65.7256,65.7079,65.7167,907.0
2017-08-18 13:50:00,74.02,74.02,74.02,74.02,0.0,65.7167,65.7167,65.7167,65.7167,0.0
2017-08-18 13:55:00,74.02,74.02,74.02,74.02,0.0,65.7167,65.7167,65.7167,65.7167,0.0
2017-08-18 14:00:00,73.95,73.99,73.95,73.99,1980.0,65.6546,65.6901,65.6546,65.6901,1980.0
2017-08-18 14:05:00,74.0,74.01,74.0,74.0,160.0,65.699,65.7079,65.699,65.699,160.0
2017-08-18 14:10:00,74.0,74.03,73.99,74.03,1398.0,65.699,65.7256,65.6901,65.7256,1398.0
2017-08-18 14:15:00,74.0,74.0,73.99,73.99,688.0,65.699,65.699,65.6901,65.6901,688.0
2017-08-18 14:20:00,73.98,74.01,73.97,74.0,8031.0,65.6812,65.7079,65.6724,65.699,8031.0
2017-08-18 14:25:00,74.0,74.0,74.0,74.0,0.0,65.699,65.699,65.699,65.699,0.0
2017-08-18 14:30:00,74.04,74.06,74.04,74.06,635.0,65.7345,65.7523,65.7345,65.7523,635.0
2017-08-18 14:35:00,74.06,74.06,74.06,74.06,0.0,65.7523,65.7523,65.7523,65.7523,0.0
2017-08-18 14:40:00,74.06,74.06,74.06,74.06,0.0,65.7523,65.7523,65.7523,65.7523,0.0
2017-08-18 14:45:00,74.01,74.02,74.0,74.01,700.0,65.7079,65.7167,65.699,65.7079,700.0
2017-08-18 14:50:00,74.01,74.02,73.97,73.97,2225.0,65.7079,65.7167,65.6724,65.6724,2225.0
2017-08-18 14:55:00,73.97,73.99,73.97,73.99,493.0,65.6724,65.6901,65.6724,65.6901,493.0
2017-08-18 15:00:00,73.98,73.98,73.97,73.98,136.0,65.6812,65.6812,65.6724,65.6812,136.0
2017-08-18 15:05:00,74.0,74.02,73.99,74.02,444.0,65.699,65.7167,65.6901,65.7167,444.0
2017-08-18 15:10:00,74.02,74.03,74.0,74.0,1565.0,65.7167,65.7256,65.699,65.699,1565.0
2017-08-18 15:15:00,73.96,73.96,73.96,73.96,100.0,65.6635,65.6635,65.6635,65.6635,100.0
2017-08-18 15:20:00,73.97,73.97,73.93,73.93,589.0,65.6724,65.6724,65.6368,65.6368,589.0
2017-08-18 15:25:00,73.96,73.96,73.96,73.96,100.0,65.6635,65.6635,65.6635,65.6635,100.0
2017-08-18 15:30:00,73.97,73.97,73.92,73.92,2175.0,65.6724,65.6724,65.628,65.628,2175.0
2017-08-18 15:35:00,73.94,73.96,73.94,73.96,291.0,65.6457,65.6635,65.6457,65.6635,291.0
2017-08-18 15:40:00,73.96,73.96,73.96,73.96,0.0,65.6635,65.6635,65.6635,65.6635,0.0
2017-08-18 15:45:00,73.97,73.98,73.95,73.95,549.0,65.6724,65.6812,65.6546,65.6546,549.0
2017-08-18 15:50:00,73.95,73.95,73.95,73.95,0.0,65.6546,65.6546,65.6546,65.6546,0.0
2017-08-18 15:55:00,73.85,73.85,73.81,73.81,5291.0,65.5658,65.5658,65.5303,65.5303,5291.0
2017-08-21 09:30:00,73.71,74.03,73.71,74.02,2262.0,65.4415,65.7256,65.4415,65.7167,2262.0
2017-08-21 09:35:00,73.69,73.85,73.69,73.84,230.0,65.4238,65.5658,65.4238,65.5569,230.0
2017-08-21 09:40:00,73.84,73.84,73.84,73.84,0.0,65.5569,65.5569,65.5569,65.5569,0.0
2017-08-21 09:45:00,73.77,73.78,73.77,73.77,500.0,65.4948,65.5037,65.4948,65.4948,500.0
2017-08-21 09:50:00,73.76,73.78,73.76,73.77,5144.0,65.4859,65.5037,65.4859,65.4948,5144.0
2017-08-21 09:55:00,73.76,73.76,73.71,73.71,10200.0,65.4859,65.4859,65.4415,65.4415,10200.0
2017-08-21 10:00:00,73.71,73.71,73.71,73.71,0.0,65.4415,65.4415,65.4415,65.4415,0.0
2017-08-21 10:05:00,73.64,73.69,73.62,73.69,1086.0,65.3794,65.4238,65.3616,65.4238,1086.0
2017-08-21 10:10:00,73.66,73.67,73.66,73.66,250.0,65.3971,65.406,65.3971,65.3971,250.0
2017-08-21 10:15:00,73.66,73.66,73.66,73.66,0.0,65.3971,65.3971,65.3971,65.3971,0.0
2017-08-21 10:20:00,73.63,73.63,73.63,73.63,200.0,65.3705,65.3705,65.3705,65.3705,200.0
2017-08-21 10:25:00,73.7,73.7,73.69,73.69,256.0,65.4326,65.4326,65.4238,65.4238,256.0
2017-08-21 10:30:00,73.69,73.69,73.69,73.69,0.0,65.4238,65.4238,65.4238,65.4238,0.0
2017-08-21 10:35:00,73.72,73.73,73.72,73.72,870.0,65.4504,65.4593,65.4504,65.4504,870.0
2017-08-21 10:40:00,73.78,73.78,73.77,73.78,290.0,65.5037,65.5037,65.4948,65.5037,290.0
2017-08-21 10:45:00,73.79,73.79,73.79,73.79,100.0,65.5125,65.5125,65.5125,65.5125,100.0
2017-08-21 10:50:00,73.78,73.85,73.78,73.83,600.0,65.5037,65.5658,65.5037,65.5481,600.0
2017-08-21 10:55:00,73.83,73.83,73.83,73.83,100.0,65.5481,65.5481,65.5481,65.5481,100.0
2017-08-21 11:00:00,73.79,73.81,73.79,73.81,432.0,65.5125,65.5303,65.5125,65.5303,432.0
2017-08-21 11:05:00,73.8,73.82,73.8,73.82,715.0,65.5214,65.5392,65.5214,65.5392,715.0
2017-08-21 11:10:00,73.82,73.82,73.82,73.82,0.0,65.5392,65.5392,65.5392,65.5392,0.0
2017-08-21 11:15:00,73.88,73.89,73.88,73.88,779.0,65.5925,65.6013,65.5925,65.5925,779.0
2017-08-21 11:20:00,73.88,73.88,73.88,73.88,0.0,65.5925,65.5925,65.5925,65.5925,0.0
2017-08-21 11:25:00,73.89,73.89,73.89,73.89,138.0,65.6013,65.6013,65.6013,65.6013,138.0
2017-08-21 11:30:00,73.86,73.91,73.85,73.89,786.0,65.5747,65.6191,65.5658,65.6013,786.0
2017-08-21 11:35:00,73.88,73.89,73.87,73.87,1460.0,65.5925,65.6013,65.5836,65.5836,1460.0
2017-08-21 11:40:00,73.91,73.92,73.91,73.91,100.0,65.6191,65.628,65.6191,65.6191,100.0
2017-08-21 11:45:00,73.91,73.91,73.91,73.91,0.0,65.6191,65.6191,65.6191,65.6191,0.0
2017-08-21 11:50:00,73.91,73.91,73.91,73.91,0.0,65.6191,65.6191,65.6191,65.6191,0.0
2017-08-21 11:55:00,73.93,73.93,73.93,73.93,100.0,65.6368,65.6368,65.6368,65.6368,100.0
2017-08-21 12:00:00,73.91,73.96,73.91,73.96,2108.0,65.6191,65.6635,65.6191,65.6635,2108.0
2017-08-21 12:05:00,73.94,73.95,73.94,73.95,200.0,65.6457,65.6546,65.6457,65.6546,200.0
2017-08-21 12:10:00,73.96,73.96,73.95,73.96,190.0,65.6635,65.6635,65.6546,65.6635,190.0
2017-08-21 12:15:00,73.96,73.96,73.94,73.94,4260.0,65.6635,65.6635,65.6457,65.6457,4260.0
2017-08-21 12:20:00,73.94,73.95,73.94,73.95,2684.0,65.6457,65.6546,65.6457,65.6546,2684.0
2017-08-21 12:25:00,74.01,74.01,74.01,74.01,100.0,65.7079,65.7079,65.7079,65.7079,100.0
2017-08-21 12:30:00,74.01,74.01,74.01,74.01,0.0,65.7079,65.7079,65.7079,65.7079,0.0
2017-08-21 12:35:00,74.0,74.02,74.0,74.01,586.0,65.699,65.7167,65.699,65.7079,586.0
2017-08-21 12:40:00,74.01,74.01,73.96,73.97,16975.0,65.7079,65.7079,65.6635,65.6724,16975.0
2017-08-21 12:45:00,73.99,73.99,73.97,73.97,617.0,65.6901,65.6901,65.6724,65.6724,617.0
2017-08-21 12:50:00,73.97,73.97,73.97,73.97,0.0,65.6724,65.6724,65.6724,65.6724,0.0
2017-08-21 12:55:00,73.97,73.97,73.97,73.97,0.0,65.6724,65.6724,65.6724,65.6724,0.0
2017-08-21 13:00:00,74.0,74.0,73.97,73.99,703.0,65.699,65.699,65.6724,65.6901,703.0
2017-08-21 13:05:00,74.0,74.0,73.98,73.99,1508.0,65.699,65.699,65.6812,65.6901,1508.0
2017-08-21 13:10:00,73.99,73.99,73.97,73.97,885.0,65.6901,65.6901,65.6724,65.6724,885.0
2017-08-21 13:15:00,73.94,73.95,73.93,73.93,5024.0,65.6457,65.6546,65.6368,65.6368,5024.0
2017-08-21 13:20:00,73.97,73.98,73.96,73.96,1506.0,65.6724,65.6812,65.6635,65.6635,1506.0
2017-08-21 13:25:00,73.97,73.97,73.96,73.97,2886.0,65.6724,65.6724,65.6635,65.6724,2886.0
2017-08-21 13:30:00,73.97,73.97,73.97,73.97,0.0,65.6724,65.6724,65.6724,65.6724,0.0
2017-08-21 13:35:00,73.96,73.97,73.93,73.93,3074.0,65.6635,65.6724,65.6368,65.6368,3074.0
2017-08-21 13:40:00,73.93,73.94,73.93,73.93,984.0,65.6368,65.6457,65.6368,65.6368,984.0
2017-08-21 13:45:00,73.97,73.97,73.96,73.97,210.0,65.6724,65.6724,65.6635,65.6724,210.0
2017-08-21 13:50:00,73.96,73.96,73.95,73.95,1186.0,65.6635,65.6635,65.6546,65.6546,1186.0
2017-08-21 13:55:00,73.92,73.92,73.9,73.9,300.0,65.628,65.628,65.6102,65.6102,300.0
2017-08-21 14:00:00,73.91,73.92,73.91,73.92,1721.0,65.6191,65.628,65.6191,65.628,1721.0
2017-08-21 14:05:00,73.92,73.92,73.91,73.92,640.0,65.628,65.628,65.6191,65.628,640.0
2017-08-21 14:10:00,73.9,73.91,73.9,73.91,1074.0,65.6102,65.6191,65.6102,65.6191,1074.0
2017-08-21 14:15:00,73.91,73.92,73.87,73.88,922.0,65.6191,65.628,65.5836,65.5925,922.0
2017-08-21 14:20:00,73.88,73.9,73.88,73.9,426.0,65.5925,65.6102,65.5925,65.6102,426.0
2017-08-21 14:25:00,73.94,73.94,73.92,73.93,2991.0,65.6457,65.6457,65.628,65.6368,2991.0
2017-08-21 14:30:00,73.92,73.92,73.92,73.92,100.0,65.628,65.628,65.628,65.628,100.0
2017-08-21 14:35:00,73.89,73.89,73.88,73.89,405.0,65.6013,65.6013,65.5925,65.6013,405.0
2017-08-21 14:40:00,73.85,73.87,73.85,73.87,200.0,65.5658,65.5836,65.5658,65.5836,200.0
2017-08-21 14:45:00,73.91,73.91,73.91,73.91,200.0,65.6191,65.6191,65.6191,65.6191,200.0
2017-08-21 14:50:00,73.91,73.91,73.9,73.91,20921.0,65.6191,65.6191,65.6102,65.6191,20921.0
2017-08-21 14:55:00,73.92,73.92,73.89,73.89,544.0,65.628,65.628,65.6013,65.6013,544.0
2017-08-21 15:00:00,73.89,73.89,73.89,73.89,100.0,65.6013,65.6013,65.6013,65.6013,100.0
2017-08-21 15:05:00,73.88,73.89,73.87,73.89,1565.0,65.5925,65.6013,65.5836,65.6013,1565.0
2017-08-21 15:10:00,73.87,73.88,73.87,73.87,400.0,65.5836,65.5925,65.5836,65.5836,400.0
2017-08-21 15:15:00,73.85,73.85,73.85,73.85,180.0,65.5658,65.5658,65.5658,65.5658,180.0
2017-08-21 15:20:00,73.91,73.93,73.91,73.92,1277.0,65.6191,65.6368,65.6191,65.628,1277.0
2017-08-21 15:25:00,73.93,73.94,73.92,73.94,1503.0,65.6368,65.6457,65.628,65.6457,1503.0
2017-08-21 15:30:00,73.97,73.99,73.96,73.97,2530.0,65.6724,65.6901,65.6635,65.6724,2530.0
2017-08-21 15:35:00,73.97,73.98,73.97,73.98,657.0,65.6724,65.6812,65.6724,65.6812,657.0
2017-08-21 15:40:00,73.98,73.99,73.97,73.97,1550.0,65.6812,65.6901,65.6724,65.6724,1550.0
2017-08-21 15:45:00,73.99,74.01,73.99,73.99,3310.0,65.6901,65.7079,65.6901,65.6901,3310.0
2017-08-21 15:50:00,74.0,74.03,74.0,74.02,1550.0,65.699,65.7256,65.699,65.7167,1550.0
2017-08-21 15:55:00,74.02,74.02,73.97,73.98,4726.0,65.7167,65.7167,65.6724,65.6812,4726.0
2017-08-22 09:30:00,74.01,74.37,74.01,74.25,2579.0,65.7079,66.0275,65.7079,65.9209,2579.0
2017-08-22 09:35:00,74.25,74.25,74.25,74.25,0.0,65.9209,65.9209,65.9209,65.9209,0.0
2017-08-22 09:40:00,74.34,74.34,74.34,74.34,450.0,66.0009,66.0009,66.0009,66.0009,450.0
2017-08-22 09:45:00,74.36,74.36,74.33,74.33,357.0,66.0186,66.0186,65.992,65.992,357.0
2017-08-22 09:50:00,74.33,74.33,74.33,74.33,0.0,65.992,65.992,65.992,65.992,0.0
2017-08-22 09:55:00,74.31,74.31,74.31,74.31,100.0,65.9742,65.9742,65.9742,65.9742,100.0
2017-08-22 10:00:00,74.34,74.36,74.34,74.36,216.0,66.0009,66.0186,66.0009,66.0186,216.0
2017-08-22 10:05:00,74.34,74.34,74.33,74.34,107.0,66.0009,66.0009,65.992,66.0009,107.0
2017-08-22 10:10:00,74.36,74.38,74.36,74.38,200.0,66.0186,66.0364,66.0186,66.0364,200.0
2017-08-22 10:15:00,74.36,74.39,74.36,74.36,1318.0,66.0186,66.0452,66.0186,66.0186,1318.0
2017-08-22 10:20:00,74.39,74.42,74.39,74.42,317.0,66.0452,66.0719,66.0452,66.0719,317.0
2017-08-22 10:25:00,74.42,74.42,74.42,74.42,0.0,66.0719,66.0719,66.0719,66.0719,0.0
2017-08-22 10:30:00,74.42,74.42,74.42,74.42,0.0,66.0719,66.0719,66.0719,66.0719,0.0
2017-08-22 10:35:00,74.35,74.35,74.34,74.35,269.0,66.0097,66.0097,66.0009,66.0097,269.0
2017-08-22 10:40:00,74.37,74.37,74.35,74.36,1465.0,66.0275,66.0275,66.0097,66.0186,1465.0
2017-08-22 10:45:00,74.39,74.4,74.38,74.38,319.0,66.0452,66.0541,66.0364,66.0364,319.0
2017-08-22 10:50:00,74.39,74.42,74.39,74.42,475.0,66.0452,66.0719,66.0452,66.0719,475.0
2017-08-22 10:55:00,74.42,74.43,74.42,74.43,200.0,66.0719,66.0808,66.0719,66.0808,200.0
2017-08-22 11:00:00,74.43,74.43,74.4,74.41,1835.0,66.0808,66.0808,66.0541,66.063,1835.0
2017-08-22 11:05:00,74.4,74.41,74.4,74.4,420.0,66.0541,66.063,66.0541,66.0541,420.0
2017-08-22 11:10:00,74.42,74.42,74.4,74.41,649.0,66.0719,66.0719,66.0541,66.063,649.0
2017-08-22 11:15:00,74.42,74.42,74.42,74.42,100.0,66.0719,66.0719,66.0719,66.0719,100.0
2017-08-22 11:20:00,74.42,74.42,74.42,74.42,210.0,66.0719,66.0719,66.0719,66.0719,210.0
2017-08-22 11:25:00,74.42,74.42,74.42,74.42,0.0,66.0719,66.0719,66.0719,66.0719,0.0
2017-08-22 11:30:00,74.42,74.42,74.42,74.42,0.0,66.0719,66.0719,66.0719,66.0719,0.0
2017-08-22 11:35:00,74.5,74.5,74.5,74.5,375.0,66.1429,66.1429,66.1429,66.1429,375.0
2017-08-22 11:40:00,74.52,74.52,74.52,74.52,100.0,66.1607,66.1607,66.1607,66.1607,100.0
2017-08-22 11:45:00,74.5,74.5,74.5,74.5,316.0,66.1429,66.1429,66.1429,66.1429,316.0
2017-08-22 11:50:00,74.51,74.53,74.51,74.52,263.0,66.1518,66.1695,66.1518,66.1607,263.0
2017-08-22 11:55:00,74.5,74.51,74.5,74.51,300.0,66.1429,66.1518,66.1429,66.1518,300.0
2017-08-22 12:00:00,74.5,74.53,74.5,74.53,300.0,66.1429,66.1695,66.1429,66.1695,300.0
2017-08-22 12:05:00,74.53,74.54,74.53,74.54,935.0,66.1695,66.1784,66.1695,66.1784,935.0
2017-08-22 12:10:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-08-22 12:15:00,74.57,74.57,74.55,74.55,1765.0,66.2051,66.2051,66.1873,66.1873,1765.0
2017-08-22 12:20:00,74.54,74.56,74.53,74.53,699.0,66.1784,66.1962,66.1695,66.1695,699.0
2017-08-22 12:25:00,74.53,74.53,74.52,74.53,295.0,66.1695,66.1695,66.1607,66.1695,295.0
2017-08-22 12:30:00,74.51,74.51,74.51,74.51,100.0,66.1518,66.1518,66.1518,66.1518,100.0
2017-08-22 12:35:00,74.51,74.51,74.5,74.5,661.0,66.1518,66.1518,66.1429,66.1429,661.0
2017-08-22 12:40:00,74.49,74.49,74.49,74.49,100.0,66.134,66.134,66.134,66.134,100.0
2017-08-22 12:45:00,74.5,74.5,74.5,74.5,100.0,66.1429,66.1429,66.1429,66.1429,100.0
2017-08-22 12:50:00,74.5,74.5,74.49,74.5,600.0,66.1429,66.1429,66.134,66.1429,600.0
2017-08-22 12:55:00,74.51,74.53,74.51,74.53,1700.0,66.1518,66.1695,66.1518,66.1695,1700.0
2017-08-22 13:00:00,74.55,74.56,74.55,74.55,221.0,66.1873,66.1962,66.1873,66.1873,221.0
2017-08-22 13:05:00,74.55,74.55,74.55,74.55,100.0,66.1873,66.1873,66.1873,66.1873,100.0
2017-08-22 13:10:00,74.55,74.55,74.55,74.55,0.0,66.1873,66.1873,66.1873,66.1873,0.0
2017-08-22 13:15:00,74.54,74.54,74.54,74.54,100.0,66.1784,66.1784,66.1784,66.1784,100.0
2017-08-22 13:20:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-08-22 13:25:00,74.55,74.55,74.53,74.55,12637.0,66.1873,66.1873,66.1695,66.1873,12637.0
2017-08-22 13:30:00,74.56,74.56,74.56,74.56,100.0,66.1962,66.1962,66.1962,66.1962,100.0
2017-08-22 13:35:00,74.54,74.54,74.54,74.54,100.0,66.1784,66.1784,66.1784,66.1784,100.0
2017-08-22 13:40:00,74.55,74.55,74.54,74.54,400.0,66.1873,66.1873,66.1784,66.1784,400.0
2017-08-22 13:45:00,74.53,74.53,74.53,74.53,100.0,66.1695,66.1695,66.1695,66.1695,100.0
2017-08-22 13:50:00,74.55,74.56,74.55,74.55,331.0,66.1873,66.1962,66.1873,66.1873,331.0
2017-08-22 13:55:00,74.54,74.54,74.54,74.54,100.0,66.1784,66.1784,66.1784,66.1784,100.0
2017-08-22 14:00:00,74.55,74.56,74.54,74.54,1320.0,66.1873,66.1962,66.1784,66.1784,1320.0
2017-08-22 14:05:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-08-22 14:10:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-08-22 14:15:00,74.55,74.55,74.55,74.55,100.0,66.1873,66.1873,66.1873,66.1873,100.0
2017-08-22 14:20:00,74.61,74.62,74.61,74.62,2498.0,66.2406,66.2494,66.2406,66.2494,2498.0
2017-08-22 14:25:00,74.62,74.63,74.61,74.61,580.0,66.2494,66.2583,66.2406,66.2406,580.0
2017-08-22 14:30:00,74.64,74.67,74.63,74.67,1270.0,66.2672,66.2938,66.2583,66.2938,1270.0
2017-08-22 14:35:00,74.67,74.67,74.67,74.67,0.0,66.2938,66.2938,66.2938,66.2938,0.0
2017-08-22 14:40:00,74.66,74.66,74.66,74.66,400.0,66.285,66.285,66.285,66.285,400.0
2017-08-22 14:45:00,74.66,74.66,74.63,74.65,1334.0,66.285,66.285,66.2583,66.2761,1334.0
2017-08-22 14:50:00,74.62,74.66,74.62,74.66,300.0,66.2494,66.285,66.2494,66.285,300.0
2017-08-22 14:55:00,74.66,74.66,74.66,74.66,0.0,66.285,66.285,66.285,66.285,0.0
2017-08-22 15:00:00,74.66,74.66,74.66,74.66,1600.0,66.285,66.285,66.285,66.285,1600.0
2017-08-22 15:05:00,74.64,74.66,74.64,74.66,280.0,66.2672,66.285,66.2672,66.285,280.0
2017-08-22 15:10:00,74.67,74.68,74.67,74.67,100.0,66.2938,66.3027,66.2938,66.2938,100.0
2017-08-22 15:15:00,74.68,74.68,74.68,74.68,100.0,66.3027,66.3027,66.3027,66.3027,100.0
2017-08-22 15:20:00,74.67,74.67,74.67,74.67,100.0,66.2938,66.2938,66.2938,66.2938,100.0
2017-08-22 15:25:00,74.65,74.66,74.65,74.66,300.0,66.2761,66.285,66.2761,66.285,300.0
2017-08-22 15:30:00,74.66,74.68,74.65,74.66,592.0,66.285,66.3027,66.2761,66.285,592.0
2017-08-22 15:35:00,74.68,74.68,74.66,74.67,1706.0,66.3027,66.3027,66.285,66.2938,1706.0
2017-08-22 15:40:00,74.67,74.72,74.67,74.72,486.0,66.2938,66.3382,66.2938,66.3382,486.0
2017-08-22 15:45:00,74.7,74.72,74.7,74.72,300.0,66.3205,66.3382,66.3205,66.3382,300.0
2017-08-22 15:50:00,74.72,74.72,74.7,74.72,2833.0,66.3382,66.3382,66.3205,66.3382,2833.0
2017-08-22 15:55:00,74.65,74.65,74.65,74.65,100.0,66.2761,66.2761,66.2761,66.2761,100.0
2017-08-23 09:30:00,74.31,74.42,74.31,74.42,18748.0,65.9742,66.0719,65.9742,66.0719,18748.0
2017-08-23 09:35:00,74.41,74.43,74.41,74.42,1000.0,66.063,66.0808,66.063,66.0719,1000.0
2017-08-23 09:40:00,74.46,74.47,74.42,74.46,1088.0,66.1074,66.1163,66.0719,66.1074,1088.0
2017-08-23 09:45:00,74.4,74.47,74.4,74.46,695.0,66.0541,66.1163,66.0541,66.1074,695.0
2017-08-23 09:50:00,74.43,74.47,74.43,74.47,669.0,66.0808,66.1163,66.0808,66.1163,669.0
2017-08-23 09:55:00,74.49,74.49,74.49,74.49,200.0,66.134,66.134,66.134,66.134,200.0
2017-08-23 10:00:00,74.49,74.49,74.49,74.49,0.0,66.134,66.134,66.134,66.134,0.0
2017-08-23 10:05:00,74.49,74.49,74.49,74.49,0.0,66.134,66.134,66.134,66.134,0.0
2017-08-23 10:10:00,74.4,74.4,74.39,74.4,225.0,66.0541,66.0541,66.0452,66.0541,225.0
2017-08-23 10:15:00,74.4,74.4,74.4,74.4,0.0,66.0541,66.0541,66.0541,66.0541,0.0
2017-08-23 10:20:00,74.48,74.48,74.47,74.48,2600.0,66.1251,66.1251,66.1163,66.1251,2600.0
2017-08-23 10:25:00,74.44,74.44,74.44,74.44,155.0,66.0896,66.0896,66.0896,66.0896,155.0
2017-08-23 10:30:00,74.42,74.42,74.42,74.42,100.0,66.0719,66.0719,66.0719,66.0719,100.0
2017-08-23 10:35:00,74.46,74.46,74.45,74.46,341.0,66.1074,66.1074,66.0985,66.1074,341.0
2017-08-23 10:40:00,74.48,74.48,74.44,74.48,1170.0,66.1251,66.1251,66.0896,66.1251,1170.0
2017-08-23 10:45:00,74.51,74.51,74.51,74.51,100.0,66.1518,66.1518,66.1518,66.1518,100.0
2017-08-23 10:50:00,74.49,74.49,74.49,74.49,307.0,66.134,66.134,66.134,66.134,307.0
2017-08-23 10:55:00,74.49,74.49,74.47,74.47,800.0,66.134,66.134,66.1163,66.1163,800.0
2017-08-23 11:00:00,74.46,74.46,74.46,74.46,500.0,66.1074,66.1074,66.1074,66.1074,500.0
2017-08-23 11:05:00,74.46,74.47,74.45,74.45,700.0,66.1074,66.1163,66.0985,66.0985,700.0
2017-08-23 11:10:00,74.45,74.45,74.41,74.41,5010.0,66.0985,66.0985,66.063,66.063,5010.0
2017-08-23 11:15:00,74.41,74.41,74.41,74.41,100.0,66.063,66.063,66.063,66.063,100.0
2017-08-23 11:20:00,74.46,74.46,74.44,74.44,549.0,66.1074,66.1074,66.0896,66.0896,549.0
2017-08-23 11:25:00,74.48,74.48,74.47,74.47,700.0,66.1251,66.1251,66.1163,66.1163,700.0
2017-08-23 11:30:00,74.48,74.48,74.46,74.46,2650.0,66.1251,66.1251,66.1074,66.1074,2650.0
2017-08-23 11:35:00,74.45,74.46,74.45,74.46,2742.0,66.0985,66.1074,66.0985,66.1074,2742.0
2017-08-23 11:40:00,74.46,74.48,74.46,74.46,863.0,66.1074,66.1251,66.1074,66.1074,863.0
2017-08-23 11:45:00,74.47,74.49,74.45,74.49,2787.0,66.1163,66.134,66.0985,66.134,2787.0
2017-08-23 11:50:00,74.49,74.49,74.49,74.49,0.0,66.134,66.134,66.134,66.134,0.0
2017-08-23 11:55:00,74.49,74.49,74.49,74.49,0.0,66.134,66.134,66.134,66.134,0.0
2017-08-23 12:00:00,74.49,74.49,74.49,74.49,0.0,66.134,66.134,66.134,66.134,0.0
2017-08-23 12:05:00,74.49,74.5,74.49,74.5,363.0,66.134,66.1429,66.134,66.1429,363.0
2017-08-23 12:10:00,74.49,74.51,74.48,74.5,3590.0,66.134,66.1518,66.1251,66.1429,3590.0
2017-08-23 12:15:00,74.51,74.52,74.5,74.51,660.0,66.1518,66.1607,66.1429,66.1518,660.0
2017-08-23 12:20:00,74.5,74.51,74.5,74.5,131.0,66.1429,66.1518,66.1429,66.1429,131.0
2017-08-23 12:25:00,74.47,74.47,74.44,74.44,569.0,66.1163,66.1163,66.0896,66.0896,569.0
2017-08-23 12:30:00,74.44,74.44,74.44,74.44,0.0,66.0896,66.0896,66.0896,66.0896,0.0
2017-08-23 12:35:00,74.47,74.47,74.46,74.46,318.0,66.1163,66.1163,66.1074,66.1074,318.0
2017-08-23 12:40:00,74.44,74.44,74.43,74.43,369.0,66.0896,66.0896,66.0808,66.0808,369.0
2017-08-23 12:45:00,74.43,74.43,74.43,74.43,0.0,66.0808,66.0808,66.0808,66.0808,0.0
2017-08-23 12:50:00,74.42,74.42,74.42,74.42,100.0,66.0719,66.0719,66.0719,66.0719,100.0
2017-08-23 12:55:00,74.42,74.42,74.42,74.42,150.0,66.0719,66.0719,66.0719,66.0719,150.0
2017-08-23 13:00:00,74.42,74.42,74.42,74.42,0.0,66.0719,66.0719,66.0719,66.0719,0.0
2017-08-23 13:05:00,74.46,74.46,74.43,74.45,997.0,66.1074,66.1074,66.0808,66.0985,997.0
2017-08-23 13:10:00,74.45,74.45,74.45,74.45,0.0,66.0985,66.0985,66.0985,66.0985,0.0
2017-08-23 13:15:00,74.45,74.45,74.45,74.45,0.0,66.0985,66.0985,66.0985,66.0985,0.0
2017-08-23 13:20:00,74.38,74.38,74.38,74.38,168.0,66.0364,66.0364,66.0364,66.0364,168.0
2017-08-23 13:25:00,74.4,74.41,74.39,74.41,3273.0,66.0541,66.063,66.0452,66.063,3273.0
2017-08-23 13:30:00,74.41,74.41,74.41,74.41,0.0,66.063,66.063,66.063,66.063,0.0
2017-08-23 13:35:00,74.39,74.4,74.39,74.4,300.0,66.0452,66.0541,66.0452,66.0541,300.0
2017-08-23 13:40:00,74.41,74.41,74.41,74.41,200.0,66.063,66.063,66.063,66.063,200.0
2017-08-23 13:45:00,74.41,74.41,74.41,74.41,0.0,66.063,66.063,66.063,66.063,0.0
2017-08-23 13:50:00,74.36,74.37,74.36,74.37,2089.0,66.0186,66.0275,66.0186,66.0275,2089.0
2017-08-23 13:55:00,74.34,74.36,74.33,74.36,1100.0,66.0009,66.0186,65.992,66.0186,1100.0
2017-08-23 14:00:00,74.36,74.36,74.36,74.36,0.0,66.0186,66.0186,66.0186,66.0186,0.0
2017-08-23 14:05:00,74.38,74.39,74.38,74.38,212.0,66.0364,66.0452,66.0364,66.0364,212.0
2017-08-23 14:10:00,74.38,74.42,74.38,74.42,215.0,66.0364,66.0719,66.0364,66.0719,215.0
2017-08-23 14:15:00,74.42,74.43,74.42,74.43,900.0,66.0719,66.0808,66.0719,66.0808,900.0
2017-08-23 14:20:00,74.43,74.43,74.42,74.43,573.0,66.0808,66.0808,66.0719,66.0808,573.0
2017-08-23 14:25:00,74.41,74.42,74.41,74.42,1838.0,66.063,66.0719,66.063,66.0719,1838.0
2017-08-23 14:30:00,74.42,74.42,74.42,74.42,0.0,66.0719,66.0719,66.0719,66.0719,0.0
2017-08-23 14:35:00,74.42,74.42,74.42,74.42,0.0,66.0719,66.0719,66.0719,66.0719,0.0
2017-08-23 14:40:00,74.44,74.46,74.44,74.46,4724.0,66.0896,66.1074,66.0896,66.1074,4724.0
2017-08-23 14:45:00,74.46,74.47,74.45,74.46,478.0,66.1074,66.1163,66.0985,66.1074,478.0
2017-08-23 14:50:00,74.48,74.49,74.48,74.49,1146.0,66.1251,66.134,66.1251,66.134,1146.0
2017-08-23 14:55:00,74.49,74.5,74.47,74.47,686.0,66.134,66.1429,66.1163,66.1163,686.0
2017-08-23 15:00:00,74.5,74.5,74.49,74.5,500.0,66.1429,66.1429,66.134,66.1429,500.0
2017-08-23 15:05:00,74.48,74.48,74.46,74.48,1000.0,66.1251,66.1251,66.1074,66.1251,1000.0
2017-08-23 15:10:00,74.48,74.48,74.47,74.48,131.0,66.1251,66.1251,66.1163,66.1251,131.0
2017-08-23 15:15:00,74.48,74.48,74.48,74.48,200.0,66.1251,66.1251,66.1251,66.1251,200.0
2017-08-23 15:20:00,74.5,74.5,74.49,74.49,492.0,66.1429,66.1429,66.134,66.134,492.0
2017-08-23 15:25:00,74.51,74.52,74.51,74.51,6523.0,66.1518,66.1607,66.1518,66.1518,6523.0
2017-08-23 15:30:00,74.48,74.5,74.48,74.49,1600.0,66.1251,66.1429,66.1251,66.134,1600.0
2017-08-23 15:35:00,74.48,74.51,74.48,74.51,869.0,66.1251,66.1518,66.1251,66.1518,869.0
2017-08-23 15:40:00,74.5,74.51,74.49,74.49,1963.0,66.1429,66.1518,66.134,66.134,1963.0
2017-08-23 15:45:00,74.47,74.47,74.43,74.44,5839.0,66.1163,66.1163,66.0808,66.0896,5839.0
2017-08-23 15:50:00,74.44,74.44,74.44,74.44,0.0,66.0896,66.0896,66.0896,66.0896,0.0
2017-08-23 15:55:00,74.42,74.43,74.37,74.39,5000.0,66.0719,66.0808,66.0275,66.0452,5000.0
2017-08-24 09:30:00,74.45,74.74,74.45,74.56,738.0,66.0985,66.356,66.0985,66.1962,738.0
2017-08-24 09:35:00,74.55,74.58,74.54,74.54,1616.0,66.1873,66.2139,66.1784,66.1784,1616.0
2017-08-24 09:40:00,74.46,74.46,74.46,74.46,950.0,66.1074,66.1074,66.1074,66.1074,950.0
2017-08-24 09:45:00,74.46,74.46,74.46,74.46,0.0,66.1074,66.1074,66.1074,66.1074,0.0
2017-08-24 09:50:00,74.44,74.44,74.44,74.44,100.0,66.0896,66.0896,66.0896,66.0896,100.0
2017-08-24 09:55:00,74.35,74.37,74.32,74.32,900.0,66.0097,66.0275,65.9831,65.9831,900.0
2017-08-24 10:00:00,74.31,74.32,74.31,74.31,500.0,65.9742,65.9831,65.9742,65.9742,500.0
2017-08-24 10:05:00,74.34,74.37,74.29,74.3,3280.0,66.0009,66.0275,65.9565,65.9653,3280.0
2017-08-24 10:10:00,74.31,74.36,74.31,74.36,950.0,65.9742,66.0186,65.9742,66.0186,950.0
2017-08-24 10:15:00,74.36,74.36,74.36,74.36,0.0,66.0186,66.0186,66.0186,66.0186,0.0
2017-08-24 10:20:00,74.44,74.44,74.44,74.44,100.0,66.0896,66.0896,66.0896,66.0896,100.0
2017-08-24 10:25:00,74.47,74.47,74.47,74.47,100.0,66.1163,66.1163,66.1163,66.1163,100.0
2017-08-24 10:30:00,74.47,74.51,74.47,74.51,420.0,66.1163,66.1518,66.1163,66.1518,420.0
2017-08-24 10:35:00,74.53,74.53,74.52,74.52,200.0,66.1695,66.1695,66.1607,66.1607,200.0
2017-08-24 10:40:00,74.5,74.51,74.5,74.51,301.0,66.1429,66.1518,66.1429,66.1518,301.0
2017-08-24 10:45:00,74.52,74.52,74.52,74.52,300.0,66.1607,66.1607,66.1607,66.1607,300.0
2017-08-24 10:50:00,74.52,74.52,74.52,74.52,0.0,66.1607,66.1607,66.1607,66.1607,0.0
2017-08-24 10:55:00,74.5,74.5,74.49,74.49,1462.0,66.1429,66.1429,66.134,66.134,1462.0
2017-08-24 11:00:00,74.49,74.49,74.49,74.49,0.0,66.134,66.134,66.134,66.134,0.0
2017-08-24 11:05:00,74.5,74.5,74.49,74.5,406.0,66.1429,66.1429,66.134,66.1429,406.0
2017-08-24 11:10:00,74.51,74.52,74.48,74.48,200.0,66.1518,66.1607,66.1251,66.1251,200.0
2017-08-24 11:15:00,74.48,74.48,74.48,74.48,0.0,66.1251,66.1251,66.1251,66.1251,0.0
2017-08-24 11:20:00,74.34,74.35,74.34,74.34,734.0,66.0009,66.0097,66.0009,66.0009,734.0
2017-08-24 11:25:00,74.4,74.4,74.29,74.29,30893.0,66.0541,66.0541,65.9565,65.9565,30893.0
2017-08-24 11:30:00,74.29,74.29,74.29,74.29,0.0,65.9565,65.9565,65.9565,65.9565,0.0
2017-08-24 11:35:00,74.29,74.29,74.29,74.29,0.0,65.9565,65.9565,65.9565,65.9565,0.0
2017-08-24 11:40:00,74.33,74.33,74.31,74.31,1300.0,65.992,65.992,65.9742,65.9742,1300.0
2017-08-24 11:45:00,74.34,74.38,74.33,74.37,524.0,66.0009,66.0364,65.992,66.0275,524.0
2017-08-24 11:50:00,74.34,74.34,74.34,74.34,269.0,66.0009,66.0009,66.0009,66.0009,269.0
2017-08-24 11:55:00,74.32,74.35,74.32,74.35,571.0,65.9831,66.0097,65.9831,66.0097,571.0
2017-08-24 12:00:00,74.35,74.35,74.35,74.35,0.0,66.0097,66.0097,66.0097,66.0097,0.0
2017-08-24 12:05:00,74.39,74.39,74.36,74.36,817.0,66.0452,66.0452,66.0186,66.0186,817.0
2017-08-24 12:10:00,74.36,74.36,74.36,74.36,0.0,66.0186,66.0186,66.0186,66.0186,0.0
2017-08-24 12:15:00,74.35,74.36,74.34,74.34,673.0,66.0097,66.0186,66.0009,66.0009,673.0
2017-08-24 12:20:00,74.36,74.36,74.36,74.36,100.0,66.0186,66.0186,66.0186,66.0186,100.0
2017-08-24 12:25:00,74.36,74.36,74.36,74.36,0.0,66.0186,66.0186,66.0186,66.0186,0.0
2017-08-24 12:30:00,74.37,74.39,74.36,74.39,265.0,66.0275,66.0452,66.0186,66.0452,265.0
2017-08-24 12:35:00,74.34,74.34,74.33,74.34,767.0,66.0009,66.0009,65.992,66.0009,767.0
2017-08-24 12:40:00,74.39,74.4,74.39,74.4,250.0,66.0452,66.0541,66.0452,66.0541,250.0
2017-08-24 12:45:00,74.4,74.4,74.4,74.4,0.0,66.0541,66.0541,66.0541,66.0541,0.0
2017-08-24 12:50:00,74.4,74.4,74.4,74.4,0.0,66.0541,66.0541,66.0541,66.0541,0.0
2017-08-24 12:55:00,74.4,74.4,74.4,74.4,100.0,66.0541,66.0541,66.0541,66.0541,100.0
2017-08-24 13:00:00,74.35,74.37,74.35,74.37,1157.0,66.0097,66.0275,66.0097,66.0275,1157.0
2017-08-24 13:05:00,74.38,74.38,74.35,74.36,520.0,66.0364,66.0364,66.0097,66.0186,520.0
2017-08-24 13:10:00,74.38,74.44,74.37,74.44,698.0,66.0364,66.0896,66.0275,66.0896,698.0
2017-08-24 13:15:00,74.48,74.48,74.47,74.48,2103.0,66.1251,66.1251,66.1163,66.1251,2103.0
2017-08-24 13:20:00,74.49,74.49,74.49,74.49,100.0,66.134,66.134,66.134,66.134,100.0
2017-08-24 13:25:00,74.46,74.47,74.46,74.46,100.0,66.1074,66.1163,66.1074,66.1074,100.0
2017-08-24 13:30:00,74.45,74.47,74.44,74.44,579.0,66.0985,66.1163,66.0896,66.0896,579.0
2017-08-24 13:35:00,74.44,74.44,74.44,74.44,0.0,66.0896,66.0896,66.0896,66.0896,0.0
2017-08-24 13:40:00,74.44,74.44,74.44,74.44,0.0,66.0896,66.0896,66.0896,66.0896,0.0
2017-08-24 13:45:00,74.44,74.44,74.44,74.44,0.0,66.0896,66.0896,66.0896,66.0896,0.0
2017-08-24 13:50:00,74.45,74.45,74.45,74.45,582.0,66.0985,66.0985,66.0985,66.0985,582.0
2017-08-24 13:55:00,74.44,74.45,74.44,74.44,224.0,66.0896,66.0985,66.0896,66.0896,224.0
2017-08-24 14:00:00,74.42,74.44,74.41,74.44,5222.0,66.0719,66.0896,66.063,66.0896,5222.0
2017-08-24 14:05:00,74.44,74.44,74.44,74.44,400.0,66.0896,66.0896,66.0896,66.0896,400.0
2017-08-24 14:10:00,74.37,74.38,74.37,74.38,1000.0,66.0275,66.0364,66.0275,66.0364,1000.0
2017-08-24 14:15:00,74.38,74.38,74.36,74.36,400.0,66.0364,66.0364,66.0186,66.0186,400.0
2017-08-24 14:20:00,74.38,74.4,74.38,74.4,352.0,66.0364,66.0541,66.0364,66.0541,352.0
2017-08-24 14:25:00,74.39,74.39,74.38,74.39,116.0,66.0452,66.0452,66.0364,66.0452,116.0
2017-08-24 14:30:00,74.37,74.4,74.37,74.4,473.0,66.0275,66.0541,66.0275,66.0541,473.0
2017-08-24 14:35:00,74.41,74.41,74.41,74.41,100.0,66.063,66.063,66.063,66.063,100.0
2017-08-24 14:40:00,74.39,74.39,74.38,74.39,1000.0,66.0452,66.0452,66.0364,66.0452,1000.0
2017-08-24 14:45:00,74.38,74.38,74.38,74.38,200.0,66.0364,66.0364,66.0364,66.0364,200.0
2017-08-24 14:50:00,74.39,74.4,74.38,74.4,2751.0,66.0452,66.0541,66.0364,66.0541,2751.0
2017-08-24 14:55:00,74.42,74.42,74.4,74.4,377.0,66.0719,66.0719,66.0541,66.0541,377.0
2017-08-24 15:00:00,74.43,74.44,74.42,74.42,911.0,66.0808,66.0896,66.0719,66.0719,911.0
2017-08-24 15:05:00,74.39,74.39,74.39,74.39,100.0,66.0452,66.0452,66.0452,66.0452,100.0
2017-08-24 15:10:00,74.38,74.38,74.36,74.36,402.0,66.0364,66.0364,66.0186,66.0186,402.0
2017-08-24 15:15:00,74.36,74.36,74.36,74.36,0.0,66.0186,66.0186,66.0186,66.0186,0.0
2017-08-24 15:20:00,74.44,74.45,74.41,74.45,400.0,66.0896,66.0985,66.063,66.0985,400.0
2017-08-24 15:25:00,74.45,74.45,74.44,74.44,1159.0,66.0985,66.0985,66.0896,66.0896,1159.0
2017-08-24 15:30:00,74.45,74.45,74.42,74.42,716.0,66.0985,66.0985,66.0719,66.0719,716.0
2017-08-24 15:35:00,74.4,74.41,74.39,74.41,996.0,66.0541,66.063,66.0452,66.063,996.0
2017-08-24 15:40:00,74.44,74.45,74.38,74.38,2086.0,66.0896,66.0985,66.0364,66.0364,2086.0
2017-08-24 15:45:00,74.38,74.39,74.37,74.37,1195.0,66.0364,66.0452,66.0275,66.0275,1195.0
2017-08-24 15:50:00,74.35,74.36,74.35,74.35,500.0,66.0097,66.0186,66.0097,66.0097,500.0
2017-08-24 15:55:00,74.37,74.4,74.37,74.4,1449.0,66.0275,66.0541,66.0275,66.0541,1449.0
2017-08-25 09:30:00,74.48,74.6,74.48,74.6,756.0,66.1251,66.2317,66.1251,66.2317,756.0
2017-08-25 09:35:00,74.66,74.68,74.61,74.68,1008.0,66.285,66.3027,66.2406,66.3027,1008.0
2017-08-25 09:40:00,74.64,74.71,74.63,74.66,2407.0,66.2672,66.3293,66.2583,66.285,2407.0
2017-08-25 09:45:00,74.67,74.67,74.67,74.67,1400.0,66.2938,66.2938,66.2938,66.2938,1400.0
2017-08-25 09:50:00,74.72,74.78,74.72,74.78,4050.0,66.3382,66.3915,66.3382,66.3915,4050.0
2017-08-25 09:55:00,74.78,74.78,74.78,74.78,0.0,66.3915,66.3915,66.3915,66.3915,0.0
2017-08-25 10:00:00,74.85,74.85,74.85,74.85,4100.0,66.4536,66.4536,66.4536,66.4536,4100.0
2017-08-25 10:05:00,74.78,74.79,74.77,74.79,634.0,66.3915,66.4004,66.3826,66.4004,634.0
2017-08-25 10:10:00,74.79,74.8,74.79,74.79,1250.0,66.4004,66.4092,66.4004,66.4004,1250.0
2017-08-25 10:15:00,74.81,74.82,74.81,74.82,2089.0,66.4181,66.427,66.4181,66.427,2089.0
2017-08-25 10:20:00,74.83,74.84,74.79,74.79,3058.0,66.4359,66.4448,66.4004,66.4004,3058.0
2017-08-25 10:25:00,74.79,74.79,74.79,74.79,100.0,66.4004,66.4004,66.4004,66.4004,100.0
2017-08-25 10:30:00,74.79,74.79,74.79,74.79,0.0,66.4004,66.4004,66.4004,66.4004,0.0
2017-08-25 10:35:00,74.78,74.79,74.76,74.79,2399.0,66.3915,66.4004,66.3737,66.4004,2399.0
2017-08-25 10:40:00,74.78,74.78,74.76,74.76,1241.0,66.3915,66.3915,66.3737,66.3737,1241.0
2017-08-25 10:45:00,74.7,74.7,74.69,74.7,6000.0,66.3205,66.3205,66.3116,66.3205,6000.0
2017-08-25 10:50:00,74.66,74.67,74.66,74.66,343.0,66.285,66.2938,66.285,66.285,343.0
2017-08-25 10:55:00,74.69,74.7,74.67,74.67,301.0,66.3116,66.3205,66.2938,66.2938,301.0
2017-08-25 11:00:00,74.61,74.62,74.61,74.62,500.0,66.2406,66.2494,66.2406,66.2494,500.0
2017-08-25 11:05:00,74.55,74.55,74.55,74.55,1300.0,66.1873,66.1873,66.1873,66.1873,1300.0
2017-08-25 11:10:00,74.6,74.61,74.6,74.6,105.0,66.2317,66.2406,66.2317,66.2317,105.0
2017-08-25 11:15:00,74.54,74.57,74.54,74.57,2047.0,66.1784,66.2051,66.1784,66.2051,2047.0
2017-08-25 11:20:00,74.61,74.61,74.59,74.59,245.0,66.2406,66.2406,66.2228,66.2228,245.0
2017-08-25 11:25:00,74.58,74.59,74.58,74.58,200.0,66.2139,66.2228,66.2139,66.2139,200.0
2017-08-25 11:30:00,74.58,74.58,74.58,74.58,0.0,66.2139,66.2139,66.2139,66.2139,0.0
2017-08-25 11:35:00,74.58,74.58,74.58,74.58,0.0,66.2139,66.2139,66.2139,66.2139,0.0
2017-08-25 11:40:00,74.63,74.63,74.62,74.63,1606.0,66.2583,66.2583,66.2494,66.2583,1606.0
2017-08-25 11:45:00,74.63,74.63,74.62,74.63,537.0,66.2583,66.2583,66.2494,66.2583,537.0
2017-08-25 11:50:00,74.63,74.63,74.63,74.63,100.0,66.2583,66.2583,66.2583,66.2583,100.0
2017-08-25 11:55:00,74.61,74.62,74.61,74.61,150.0,66.2406,66.2494,66.2406,66.2406,150.0
2017-08-25 12:00:00,74.61,74.61,74.61,74.61,0.0,66.2406,66.2406,66.2406,66.2406,0.0
2017-08-25 12:05:00,74.61,74.61,74.61,74.61,0.0,66.2406,66.2406,66.2406,66.2406,0.0
2017-08-25 12:10:00,74.61,74.61,74.61,74.61,0.0,66.2406,66.2406,66.2406,66.2406,0.0
2017-08-25 12:15:00,74.65,74.65,74.65,74.65,156.0,66.2761,66.2761,66.2761,66.2761,156.0
2017-08-25 12:20:00,74.65,74.65,74.65,74.65,0.0,66.2761,66.2761,66.2761,66.2761,0.0
2017-08-25 12:25:00,74.67,74.67,74.67,74.67,190.0,66.2938,66.2938,66.2938,66.2938,190.0
2017-08-25 12:30:00,74.67,74.67,74.67,74.67,0.0,66.2938,66.2938,66.2938,66.2938,0.0
2017-08-25 12:35:00,74.67,74.67,74.67,74.67,200.0,66.2938,66.2938,66.2938,66.2938,200.0
2017-08-25 12:40:00,74.64,74.65,74.64,74.64,291.0,66.2672,66.2761,66.2672,66.2672,291.0
2017-08-25 12:45:00,74.64,74.66,74.64,74.64,2621.0,66.2672,66.285,66.2672,66.2672,2621.0
2017-08-25 12:50:00,74.65,74.66,74.65,74.65,1605.0,66.2761,66.285,66.2761,66.2761,1605.0
2017-08-25 12:55:00,74.65,74.65,74.65,74.65,0.0,66.2761,66.2761,66.2761,66.2761,0.0
2017-08-25 13:00:00,74.68,74.71,74.68,74.71,513.0,66.3027,66.3293,66.3027,66.3293,513.0
2017-08-25 13:05:00,74.7,74.71,74.7,74.71,1486.0,66.3205,66.3293,66.3205,66.3293,1486.0
2017-08-25 13:10:00,74.71,74.71,74.7,74.7,541.0,66.3293,66.3293,66.3205,66.3205,541.0
2017-08-25 13:15:00,74.72,74.73,74.7,74.71,619.0,66.3382,66.3471,66.3205,66.3293,619.0
2017-08-25 13:20:00,74.71,74.71,74.71,74.71,0.0,66.3293,66.3293,66.3293,66.3293,0.0
2017-08-25 13:25:00,74.71,74.71,74.71,74.71,0.0,66.3293,66.3293,66.3293,66.3293,0.0
2017-08-25 13:30:00,74.71,74.71,74.71,74.71,352.0,66.3293,66.3293,66.3293,66.3293,352.0
2017-08-25 13:35:00,74.67,74.68,74.67,74.68,1207.0,66.2938,66.3027,66.2938,66.3027,1207.0
2017-08-25 13:40:00,74.68,74.68,74.68,74.68,0.0,66.3027,66.3027,66.3027,66.3027,0.0
2017-08-25 13:45:00,74.69,74.69,74.69,74.69,1150.0,66.3116,66.3116,66.3116,66.3116,1150.0
2017-08-25 13:50:00,74.68,74.68,74.67,74.67,1345.0,66.3027,66.3027,66.2938,66.2938,1345.0
2017-08-25 13:55:00,74.68,74.68,74.66,74.66,200.0,66.3027,66.3027,66.285,66.285,200.0
2017-08-25 14:00:00,74.66,74.68,74.66,74.67,388.0,66.285,66.3027,66.285,66.2938,388.0
2017-08-25 14:05:00,74.67,74.67,74.67,74.67,0.0,66.2938,66.2938,66.2938,66.2938,0.0
2017-08-25 14:10:00,74.67,74.7,74.67,74.7,5211.0,66.2938,66.3205,66.2938,66.3205,5211.0
2017-08-25 14:15:00,74.7,74.71,74.7,74.7,268.0,66.3205,66.3293,66.3205,66.3205,268.0
2017-08-25 14:20:00,74.7,74.7,74.7,74.7,0.0,66.3205,66.3205,66.3205,66.3205,0.0
2017-08-25 14:25:00,74.69,74.7,74.67,74.67,724.0,66.3116,66.3205,66.2938,66.2938,724.0
2017-08-25 14:30:00,74.67,74.67,74.67,74.67,0.0,66.2938,66.2938,66.2938,66.2938,0.0
2017-08-25 14:35:00,74.69,74.7,74.68,74.69,4813.0,66.3116,66.3205,66.3027,66.3116,4813.0
2017-08-25 14:40:00,74.69,74.69,74.69,74.69,0.0,66.3116,66.3116,66.3116,66.3116,0.0
2017-08-25 14:45:00,74.68,74.7,74.68,74.69,2649.0,66.3027,66.3205,66.3027,66.3116,2649.0
2017-08-25 14:50:00,74.7,74.71,74.69,74.7,342.0,66.3205,66.3293,66.3116,66.3205,342.0
2017-08-25 14:55:00,74.7,74.7,74.69,74.7,515.0,66.3205,66.3205,66.3116,66.3205,515.0
2017-08-25 15:00:00,74.7,74.71,74.69,74.69,300.0,66.3205,66.3293,66.3116,66.3116,300.0
2017-08-25 15:05:00,74.68,74.68,74.66,74.66,820.0,66.3027,66.3027,66.285,66.285,820.0
2017-08-25 15:10:00,74.7,74.7,74.7,74.7,300.0,66.3205,66.3205,66.3205,66.3205,300.0
2017-08-25 15:15:00,74.7,74.71,74.69,74.71,600.0,66.3205,66.3293,66.3116,66.3293,600.0
2017-08-25 15:20:00,74.72,74.74,74.72,74.74,400.0,66.3382,66.356,66.3382,66.356,400.0
2017-08-25 15:25:00,74.72,74.72,74.71,74.72,334.0,66.3382,66.3382,66.3293,66.3382,334.0
2017-08-25 15:30:00,74.7,74.7,74.69,74.69,304.0,66.3205,66.3205,66.3116,66.3116,304.0
2017-08-25 15:35:00,74.65,74.67,74.65,74.65,400.0,66.2761,66.2938,66.2761,66.2761,400.0
2017-08-25 15:40:00,74.65,74.66,74.64,74.66,240.0,66.2761,66.285,66.2672,66.285,240.0
2017-08-25 15:45:00,74.64,74.64,74.63,74.64,400.0,66.2672,66.2672,66.2583,66.2672,400.0
2017-08-25 15:50:00,74.65,74.65,74.63,74.63,1535.0,66.2761,66.2761,66.2583,66.2583,1535.0
2017-08-25 15:55:00,74.63,74.63,74.55,74.57,4190.0,66.2583,66.2583,66.1873,66.2051,4190.0
2017-08-28 09:30:00,74.78,74.79,74.72,74.72,3289.0,66.3915,66.4004,66.3382,66.3382,3289.0
2017-08-28 09:35:00,74.79,74.79,74.79,74.79,100.0,66.4004,66.4004,66.4004,66.4004,100.0
2017-08-28 09:40:00,74.73,74.73,74.73,74.73,100.0,66.3471,66.3471,66.3471,66.3471,100.0
2017-08-28 09:45:00,74.72,74.72,74.72,74.72,100.0,66.3382,66.3382,66.3382,66.3382,100.0
2017-08-28 09:50:00,74.72,74.72,74.72,74.72,0.0,66.3382,66.3382,66.3382,66.3382,0.0
2017-08-28 09:55:00,74.61,74.61,74.61,74.61,200.0,66.2406,66.2406,66.2406,66.2406,200.0
2017-08-28 10:00:00,74.58,74.58,74.58,74.58,200.0,66.2139,66.2139,66.2139,66.2139,200.0
2017-08-28 10:05:00,74.58,74.58,74.58,74.58,0.0,66.2139,66.2139,66.2139,66.2139,0.0
2017-08-28 10:10:00,74.61,74.66,74.59,74.62,912.0,66.2406,66.285,66.2228,66.2494,912.0
2017-08-28 10:15:00,74.63,74.65,74.62,74.65,4000.0,66.2583,66.2761,66.2494,66.2761,4000.0
2017-08-28 10:20:00,74.62,74.64,74.62,74.63,600.0,66.2494,66.2672,66.2494,66.2583,600.0
2017-08-28 10:25:00,74.63,74.63,74.57,74.57,907.0,66.2583,66.2583,66.2051,66.2051,907.0
2017-08-28 10:30:00,74.59,74.59,74.57,74.58,3052.0,66.2228,66.2228,66.2051,66.2139,3052.0
2017-08-28 10:35:00,74.6,74.62,74.6,74.62,600.0,66.2317,66.2494,66.2317,66.2494,600.0
2017-08-28 10:40:00,74.61,74.63,74.6,74.62,3320.0,66.2406,66.2583,66.2317,66.2494,3320.0
2017-08-28 10:45:00,74.64,74.64,74.61,74.64,1863.0,66.2672,66.2672,66.2406,66.2672,1863.0
2017-08-28 10:50:00,74.64,74.69,74.63,74.68,1719.0,66.2672,66.3116,66.2583,66.3027,1719.0
2017-08-28 10:55:00,74.66,74.69,74.66,74.67,1041.0,66.285,66.3116,66.285,66.2938,1041.0
2017-08-28 11:00:00,74.67,74.67,74.67,74.67,0.0,66.2938,66.2938,66.2938,66.2938,0.0
2017-08-28 11:05:00,74.66,74.67,74.65,74.67,982.0,66.285,66.2938,66.2761,66.2938,982.0
2017-08-28 11:10:00,74.65,74.68,74.64,74.66,1377.0,66.2761,66.3027,66.2672,66.285,1377.0
2017-08-28 11:15:00,74.67,74.67,74.64,74.65,1100.0,66.2938,66.2938,66.2672,66.2761,1100.0
2017-08-28 11:20:00,74.67,74.67,74.64,74.64,1776.0,66.2938,66.2938,66.2672,66.2672,1776.0
2017-08-28 11:25:00,74.65,74.65,74.62,74.62,538.0,66.2761,66.2761,66.2494,66.2494,538.0
2017-08-28 11:30:00,74.62,74.63,74.61,74.63,743.0,66.2494,66.2583,66.2406,66.2583,743.0
2017-08-28 11:35:00,74.6,74.63,74.6,74.63,1070.0,66.2317,66.2583,66.2317,66.2583,1070.0
2017-08-28 11:40:00,74.6,74.65,74.6,74.65,1365.0,66.2317,66.2761,66.2317,66.2761,1365.0
2017-08-28 11:45:00,74.63,74.64,74.63,74.64,324.0,66.2583,66.2672,66.2583,66.2672,324.0
2017-08-28 11:50:00,74.63,74.67,74.63,74.67,600.0,66.2583,66.2938,66.2583,66.2938,600.0
2017-08-28 11:55:00,74.67,74.67,74.66,74.67,200.0,66.2938,66.2938,66.285,66.2938,200.0
2017-08-28 12:00:00,74.63,74.66,74.63,74.64,1187.0,66.2583,66.285,66.2583,66.2672,1187.0
2017-08-28 12:05:00,74.64,74.64,74.63,74.64,809.0,66.2672,66.2672,66.2583,66.2672,809.0
2017-08-28 12:10:00,74.64,74.64,74.64,74.64,100.0,66.2672,66.2672,66.2672,66.2672,100.0
2017-08-28 12:15:00,74.65,74.65,74.64,74.64,200.0,66.2761,66.2761,66.2672,66.2672,200.0
2017-08-28 12:20:00,74.61,74.61,74.55,74.55,714.0,66.2406,66.2406,66.1873,66.1873,714.0
2017-08-28 12:25:00,74.56,74.59,74.56,74.58,800.0,66.1962,66.2228,66.1962,66.2139,800.0
2017-08-28 12:30:00,74.55,74.59,74.55,74.59,2305.0,66.1873,66.2228,66.1873,66.2228,2305.0
2017-08-28 12:35:00,74.58,74.58,74.56,74.56,914.0,66.2139,66.2139,66.1962,66.1962,914.0
2017-08-28 12:40:00,74.54,74.54,74.51,74.52,965.0,66.1784,66.1784,66.1518,66.1607,965.0
2017-08-28 12:45:00,74.55,74.55,74.55,74.55,100.0,66.1873,66.1873,66.1873,66.1873,100.0
2017-08-28 12:50:00,74.53,74.56,74.53,74.56,400.0,66.1695,66.1962,66.1695,66.1962,400.0
2017-08-28 12:55:00,74.55,74.55,74.55,74.55,100.0,66.1873,66.1873,66.1873,66.1873,100.0
2017-08-28 13:00:00,74.57,74.57,74.57,74.57,100.0,66.2051,66.2051,66.2051,66.2051,100.0
2017-08-28 13:05:00,74.57,74.59,74.57,74.59,200.0,66.2051,66.2228,66.2051,66.2228,200.0
2017-08-28 13:10:00,74.59,74.6,74.59,74.6,200.0,66.2228,66.2317,66.2228,66.2317,200.0
2017-08-28 13:15:00,74.57,74.57,74.56,74.57,272.0,66.2051,66.2051,66.1962,66.2051,272.0
2017-08-28 13:20:00,74.58,74.59,74.56,74.57,1901.0,66.2139,66.2228,66.1962,66.2051,1901.0
2017-08-28 13:25:00,74.57,74.57,74.57,74.57,400.0,66.2051,66.2051,66.2051,66.2051,400.0
2017-08-28 13:30:00,74.57,74.57,74.56,74.56,200.0,66.2051,66.2051,66.1962,66.1962,200.0
2017-08-28 13:35:00,74.56,74.56,74.54,74.55,1700.0,66.1962,66.1962,66.1784,66.1873,1700.0
2017-08-28 13:40:00,74.55,74.55,74.54,74.55,200.0,66.1873,66.1873,66.1784,66.1873,200.0
2017-08-28 13:45:00,74.57,74.58,74.56,74.58,328.0,66.2051,66.2139,66.1962,66.2139,328.0
2017-08-28 13:50:00,74.6,74.6,74.58,74.58,274.0,66.2317,66.2317,66.2139,66.2139,274.0
2017-08-28 13:55:00,74.56,74.56,74.56,74.56,100.0,66.1962,66.1962,66.1962,66.1962,100.0
2017-08-28 14:00:00,74.59,74.59,74.59,74.59,250.0,66.2228,66.2228,66.2228,66.2228,250.0
2017-08-28 14:05:00,74.59,74.59,74.59,74.59,0.0,66.2228,66.2228,66.2228,66.2228,0.0
2017-08-28 14:10:00,74.58,74.58,74.58,74.58,100.0,66.2139,66.2139,66.2139,66.2139,100.0
2017-08-28 14:15:00,74.6,74.6,74.57,74.57,906.0,66.2317,66.2317,66.2051,66.2051,906.0
2017-08-28 14:20:00,74.56,74.58,74.56,74.58,300.0,66.1962,66.2139,66.1962,66.2139,300.0
2017-08-28 14:25:00,74.54,74.55,74.54,74.55,904.0,66.1784,66.1873,66.1784,66.1873,904.0
2017-08-28 14:30:00,74.55,74.56,74.53,74.56,4707.0,66.1873,66.1962,66.1695,66.1962,4707.0
2017-08-28 14:35:00,74.55,74.57,74.54,74.56,1709.0,66.1873,66.2051,66.1784,66.1962,1709.0
2017-08-28 14:40:00,74.57,74.57,74.55,74.56,1177.0,66.2051,66.2051,66.1873,66.1962,1177.0
2017-08-28 14:45:00,74.57,74.58,74.56,74.56,1653.0,66.2051,66.2139,66.1962,66.1962,1653.0
2017-08-28 14:50:00,74.58,74.58,74.57,74.57,502.0,66.2139,66.2139,66.2051,66.2051,502.0
2017-08-28 14:55:00,74.57,74.57,74.56,74.57,370.0,66.2051,66.2051,66.1962,66.2051,370.0
2017-08-28 15:00:00,74.55,74.57,74.55,74.56,400.0,66.1873,66.2051,66.1873,66.1962,400.0
2017-08-28 15:05:00,74.54,74.55,74.54,74.54,393.0,66.1784,66.1873,66.1784,66.1784,393.0
2017-08-28 15:10:00,74.53,74.53,74.53,74.53,1119.0,66.1695,66.1695,66.1695,66.1695,1119.0
2017-08-28 15:15:00,74.52,74.54,74.52,74.53,1300.0,66.1607,66.1784,66.1607,66.1695,1300.0
2017-08-28 15:20:00,74.52,74.55,74.51,74.54,6304.0,66.1607,66.1873,66.1518,66.1784,6304.0
2017-08-28 15:25:00,74.55,74.55,74.54,74.54,600.0,66.1873,66.1873,66.1784,66.1784,600.0
2017-08-28 15:30:00,74.55,74.55,74.55,74.55,100.0,66.1873,66.1873,66.1873,66.1873,100.0
2017-08-28 15:35:00,74.56,74.56,74.55,74.56,200.0,66.1962,66.1962,66.1873,66.1962,200.0
2017-08-28 15:40:00,74.54,74.58,74.54,74.57,4221.0,66.1784,66.2139,66.1784,66.2051,4221.0
2017-08-28 15:45:00,74.57,74.57,74.57,74.57,0.0,66.2051,66.2051,66.2051,66.2051,0.0
2017-08-28 15:50:00,74.55,74.55,74.53,74.53,1423.0,66.1873,66.1873,66.1695,66.1695,1423.0
2017-08-28 15:55:00,74.54,74.58,74.54,74.58,12945.0,66.1784,66.2139,66.1784,66.2139,12945.0
2017-08-29 09:30:00,74.38,74.38,74.22,74.22,1313.0,66.0364,66.0364,65.8943,65.8943,1313.0
2017-08-29 09:35:00,74.27,74.27,74.23,74.23,1197.0,65.9387,65.9387,65.9032,65.9032,1197.0
2017-08-29 09:40:00,74.32,74.32,74.31,74.32,400.0,65.9831,65.9831,65.9742,65.9831,400.0
2017-08-29 09:45:00,74.33,74.33,74.33,74.33,662.0,65.992,65.992,65.992,65.992,662.0
2017-08-29 09:50:00,74.33,74.33,74.33,74.33,0.0,65.992,65.992,65.992,65.992,0.0
2017-08-29 09:55:00,74.39,74.39,74.39,74.39,100.0,66.0452,66.0452,66.0452,66.0452,100.0
2017-08-29 10:00:00,74.39,74.39,74.39,74.39,0.0,66.0452,66.0452,66.0452,66.0452,0.0
2017-08-29 10:05:00,74.36,74.37,74.36,74.36,170.0,66.0186,66.0275,66.0186,66.0186,170.0
2017-08-29 10:10:00,74.34,74.34,74.33,74.34,145.0,66.0009,66.0009,65.992,66.0009,145.0
2017-08-29 10:15:00,74.39,74.39,74.39,74.39,132.0,66.0452,66.0452,66.0452,66.0452,132.0
2017-08-29 10:20:00,74.35,74.35,74.35,74.35,100.0,66.0097,66.0097,66.0097,66.0097,100.0
2017-08-29 10:25:00,74.35,74.35,74.35,74.35,0.0,66.0097,66.0097,66.0097,66.0097,0.0
2017-08-29 10:30:00,74.43,74.43,74.43,74.43,600.0,66.0808,66.0808,66.0808,66.0808,600.0
2017-08-29 10:35:00,74.43,74.43,74.43,74.43,0.0,66.0808,66.0808,66.0808,66.0808,0.0
2017-08-29 10:40:00,74.46,74.51,74.45,74.51,3741.0,66.1074,66.1518,66.0985,66.1518,3741.0
2017-08-29 10:45:00,74.51,74.51,74.51,74.51,100.0,66.1518,66.1518,66.1518,66.1518,100.0
2017-08-29 10:50:00,74.53,74.54,74.5,74.5,1530.0,66.1695,66.1784,66.1429,66.1429,1530.0
2017-08-29 10:55:00,74.49,74.49,74.49,74.49,100.0,66.134,66.134,66.134,66.134,100.0
2017-08-29 11:00:00,74.5,74.5,74.49,74.5,1498.0,66.1429,66.1429,66.134,66.1429,1498.0
2017-08-29 11:05:00,74.5,74.55,74.49,74.54,584.0,66.1429,66.1873,66.134,66.1784,584.0
2017-08-29 11:10:00,74.53,74.55,74.53,74.53,431.0,66.1695,66.1873,66.1695,66.1695,431.0
2017-08-29 11:15:00,74.52,74.52,74.51,74.52,450.0,66.1607,66.1607,66.1518,66.1607,450.0
2017-08-29 11:20:00,74.51,74.53,74.51,74.51,407.0,66.1518,66.1695,66.1518,66.1518,407.0
2017-08-29 11:25:00,74.49,74.5,74.49,74.5,380.0,66.134,66.1429,66.134,66.1429,380.0
2017-08-29 11:30:00,74.49,74.49,74.48,74.49,1041.0,66.134,66.134,66.1251,66.134,1041.0
2017-08-29 11:35:00,74.51,74.51,74.5,74.5,658.0,66.1518,66.1518,66.1429,66.1429,658.0
2017-08-29 11:40:00,74.5,74.5,74.5,74.5,0.0,66.1429,66.1429,66.1429,66.1429,0.0
2017-08-29 11:45:00,74.57,74.57,74.56,74.57,130.0,66.2051,66.2051,66.1962,66.2051,130.0
2017-08-29 11:50:00,74.53,74.53,74.52,74.53,1731.0,66.1695,66.1695,66.1607,66.1695,1731.0
2017-08-29 11:55:00,74.54,74.56,74.52,74.52,1035.0,66.1784,66.1962,66.1607,66.1607,1035.0
2017-08-29 12:00:00,74.51,74.51,74.49,74.49,2806.0,66.1518,66.1518,66.134,66.134,2806.0
2017-08-29 12:05:00,74.49,74.49,74.48,74.49,278.0,66.134,66.134,66.1251,66.134,278.0
2017-08-29 12:10:00,74.5,74.5,74.49,74.5,230.0,66.1429,66.1429,66.134,66.1429,230.0
2017-08-29 12:15:00,74.5,74.5,74.5,74.5,0.0,66.1429,66.1429,66.1429,66.1429,0.0
2017-08-29 12:20:00,74.54,74.54,74.54,74.54,1804.0,66.1784,66.1784,66.1784,66.1784,1804.0
2017-08-29 12:25:00,74.54,74.54,74.54,74.54,1448.0,66.1784,66.1784,66.1784,66.1784,1448.0
2017-08-29 12:30:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-08-29 12:35:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-08-29 12:40:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-08-29 12:45:00,74.53,74.54,74.53,74.54,592.0,66.1695,66.1784,66.1695,66.1784,592.0
2017-08-29 12:50:00,74.54,74.55,74.54,74.54,322.0,66.1784,66.1873,66.1784,66.1784,322.0
2017-08-29 12:55:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-08-29 13:00:00,74.52,74.54,74.52,74.54,844.0,66.1607,66.1784,66.1607,66.1784,844.0
2017-08-29 13:05:00,74.54,74.55,74.54,74.54,1159.0,66.1784,66.1873,66.1784,66.1784,1159.0
2017-08-29 13:10:00,74.54,74.54,74.51,74.51,300.0,66.1784,66.1784,66.1518,66.1518,300.0
2017-08-29 13:15:00,74.51,74.51,74.48,74.49,394.0,66.1518,66.1518,66.1251,66.134,394.0
2017-08-29 13:20:00,74.5,74.51,74.5,74.51,300.0,66.1429,66.1518,66.1429,66.1518,300.0
2017-08-29 13:25:00,74.55,74.55,74.55,74.55,350.0,66.1873,66.1873,66.1873,66.1873,350.0
2017-08-29 13:30:00,74.55,74.55,74.55,74.55,0.0,66.1873,66.1873,66.1873,66.1873,0.0
2017-08-29 13:35:00,74.53,74.54,74.53,74.54,309.0,66.1695,66.1784,66.1695,66.1784,309.0
2017-08-29 13:40:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-08-29 13:45:00,74.54,74.54,74.54,74.54,100.0,66.1784,66.1784,66.1784,66.1784,100.0
2017-08-29 13:50:00,74.51,74.52,74.51,74.51,450.0,66.1518,66.1607,66.1518,66.1518,450.0
2017-08-29 13:55:00,74.52,74.55,74.52,74.54,588.0,66.1607,66.1873,66.1607,66.1784,588.0
2017-08-29 14:00:00,74.54,74.54,74.54,74.54,0.0,66.1784,66.1784,66.1784,66.1784,0.0
2017-08-29 14:05:00,74.55,74.56,74.55,74.56,851.0,66.1873,66.1962,66.1873,66.1962,851.0
2017-08-29 14:10:00,74.56,74.56,74.56,74.56,0.0,66.1962,66.1962,66.1962,66.1962,0.0
2017-08-29 14:15:00,74.55,74.56,74.53,74.56,950.0,66.1873,66.1962,66.1695,66.1962,950.0
2017-08-29 14:20:00,74.57,74.58,74.57,74.58,304.0,66.2051,66.2139,66.2051,66.2139,304.0
2017-08-29 14:25:00,74.58,74.58,74.56,74.56,213.0,66.2139,66.2139,66.1962,66.1962,213.0
2017-08-29 14:30:00,74.56,74.58,74.56,74.57,300.0,66.1962,66.2139,66.1962,66.2051,300.0
2017-08-29 14:35:00,74.57,74.57,74.57,74.57,0.0,66.2051,66.2051,66.2051,66.2051,0.0
2017-08-29 14:40:00,74.58,74.64,74.58,74.63,1268.0,66.2139,66.2672,66.2139,66.2583,1268.0
2017-08-29 14:45:00,74.62,74.63,74.61,74.62,200.0,66.2494,66.2583,66.2406,66.2494,200.0
2017-08-29 14:50:00,74.62,74.62,74.62,74.62,795.0,66.2494,66.2494,66.2494,66.2494,795.0
2017-08-29 14:55:00,74.64,74.64,74.64,74.64,100.0,66.2672,66.2672,66.2672,66.2672,100.0
2017-08-29 15:00:00,74.63,74.64,74.62,74.64,244.0,66.2583,66.2672,66.2494,66.2672,244.0
2017-08-29 15:05:00,74.63,74.64,74.63,74.64,4824.0,66.2583,66.2672,66.2583,66.2672,4824.0
2017-08-29 15:10:00,74.65,74.66,74.65,74.66,4918.0,66.2761,66.285,66.2761,66.285,4918.0
2017-08-29 15:15:00,74.66,74.67,74.66,74.67,300.0,66.285,66.2938,66.285,66.2938,300.0
2017-08-29 15:20:00,74.67,74.67,74.67,74.67,100.0,66.2938,66.2938,66.2938,66.2938,100.0
2017-08-29 15:25:00,74.7,74.7,74.67,74.68,2740.0,66.3205,66.3205,66.2938,66.3027,2740.0
2017-08-29 15:30:00,74.67,74.69,74.66,74.68,1736.0,66.2938,66.3116,66.285,66.3027,1736.0
2017-08-29 15:35:00,74.68,74.68,74.64,74.64,532.0,66.3027,66.3027,66.2672,66.2672,532.0
2017-08-29 15:40:00,74.65,74.66,74.64,74.64,1358.0,66.2761,66.285,66.2672,66.2672,1358.0
2017-08-29 15:45:00,74.64,74.64,74.62,74.63,400.0,66.2672,66.2672,66.2494,66.2583,400.0
2017-08-29 15:50:00,74.61,74.62,74.61,74.61,840.0,66.2406,66.2494,66.2406,66.2406,840.0
2017-08-29 15:55:00,74.61,74.62,74.6,74.61,1648.0,66.2406,66.2494,66.2317,66.2406,1648.0
2017-08-30 09:30:00,74.52,74.6,74.52,74.6,2533.0,66.1607,66.2317,66.1607,66.2317,2533.0
2017-08-30 09:35:00,74.61,74.65,74.59,74.65,4900.0,66.2406,66.2761,66.2228,66.2761,4900.0
2017-08-30 09:40:00,74.66,74.69,74.65,74.65,479.0,66.285,66.3116,66.2761,66.2761,479.0
2017-08-30 09:45:00,74.63,74.63,74.63,74.63,113.0,66.2583,66.2583,66.2583,66.2583,113.0
2017-08-30 09:50:00,74.66,74.66,74.66,74.66,2019.0,66.285,66.285,66.285,66.285,2019.0
2017-08-30 09:55:00,74.64,74.66,74.64,74.66,224.0,66.2672,66.285,66.2672,66.285,224.0
2017-08-30 10:00:00,74.64,74.64,74.63,74.63,370.0,66.2672,66.2672,66.2583,66.2583,370.0
2017-08-30 10:05:00,74.63,74.63,74.63,74.63,0.0,66.2583,66.2583,66.2583,66.2583,0.0
2017-08-30 10:10:00,74.66,74.67,74.66,74.66,200.0,66.285,66.2938,66.285,66.285,200.0
2017-08-30 10:15:00,74.67,74.69,74.67,74.68,1264.0,66.2938,66.3116,66.2938,66.3027,1264.0
2017-08-30 10:20:00,74.69,74.69,74.69,74.69,500.0,66.3116,66.3116,66.3116,66.3116,500.0
2017-08-30 10:25:00,74.73,74.73,74.72,74.72,200.0,66.3471,66.3471,66.3382,66.3382,200.0
2017-08-30 10:30:00,74.72,74.73,74.72,74.73,770.0,66.3382,66.3471,66.3382,66.3471,770.0
2017-08-30 10:35:00,74.75,74.75,74.72,74.73,400.0,66.3649,66.3649,66.3382,66.3471,400.0
2017-08-30 10:40:00,74.73,74.73,74.73,74.73,200.0,66.3471,66.3471,66.3471,66.3471,200.0
2017-08-30 10:45:00,74.73,74.73,74.73,74.73,0.0,66.3471,66.3471,66.3471,66.3471,0.0
2017-08-30 10:50:00,74.82,74.82,74.81,74.81,246.0,66.427,66.427,66.4181,66.4181,246.0
2017-08-30 10:55:00,74.81,74.83,74.8,74.81,1552.0,66.4181,66.4359,66.4092,66.4181,1552.0
2017-08-30 11:00:00,74.8,74.82,74.8,74.82,300.0,66.4092,66.427,66.4092,66.427,300.0
2017-08-30 11:05:00,74.83,74.85,74.83,74.85,2101.0,66.4359,66.4536,66.4359,66.4536,2101.0
2017-08-30 11:10:00,74.81,74.82,74.81,74.81,1215.0,66.4181,66.427,66.4181,66.4181,1215.0
2017-08-30 11:15:00,74.81,74.84,74.81,74.84,605.0,66.4181,66.4448,66.4181,66.4448,605.0
2017-08-30 11:20:00,74.8,74.81,74.8,74.81,261.0,66.4092,66.4181,66.4092,66.4181,261.0
2017-08-30 11:25:00,74.81,74.81,74.81,74.81,0.0,66.4181,66.4181,66.4181,66.4181,0.0
2017-08-30 11:30:00,74.81,74.81,74.81,74.81,0.0,66.4181,66.4181,66.4181,66.4181,0.0
2017-08-30 11:35:00,74.81,74.81,74.81,74.81,0.0,66.4181,66.4181,66.4181,66.4181,0.0
2017-08-30 11:40:00,74.84,74.84,74.84,74.84,100.0,66.4448,66.4448,66.4448,66.4448,100.0
2017-08-30 11:45:00,74.84,74.84,74.84,74.84,0.0,66.4448,66.4448,66.4448,66.4448,0.0
2017-08-30 11:50:00,74.86,74.87,74.86,74.87,1000.0,66.4625,66.4714,66.4625,66.4714,1000.0
2017-08-30 11:55:00,74.86,74.87,74.86,74.87,1745.0,66.4625,66.4714,66.4625,66.4714,1745.0
2017-08-30 12:00:00,74.88,74.88,74.85,74.87,1231.0,66.4803,66.4803,66.4536,66.4714,1231.0
2017-08-30 12:05:00,74.87,74.87,74.86,74.86,200.0,66.4714,66.4714,66.4625,66.4625,200.0
2017-08-30 12:10:00,74.89,74.89,74.87,74.87,900.0,66.4892,66.4892,66.4714,66.4714,900.0
2017-08-30 12:15:00,74.88,74.89,74.87,74.87,1288.0,66.4803,66.4892,66.4714,66.4714,1288.0
2017-08-30 12:20:00,74.86,74.87,74.86,74.86,112.0,66.4625,66.4714,66.4625,66.4625,112.0
2017-08-30 12:25:00,74.86,74.86,74.86,74.86,0.0,66.4625,66.4625,66.4625,66.4625,0.0
2017-08-30 12:30:00,74.87,74.87,74.86,74.86,226.0,66.4714,66.4714,66.4625,66.4625,226.0
2017-08-30 12:35:00,74.87,74.87,74.86,74.87,700.0,66.4714,66.4714,66.4625,66.4714,700.0
2017-08-30 12:40:00,74.88,74.88,74.87,74.88,160.0,66.4803,66.4803,66.4714,66.4803,160.0
2017-08-30 12:45:00,74.88,74.88,74.88,74.88,100.0,66.4803,66.4803,66.4803,66.4803,100.0
2017-08-30 12:50:00,74.88,74.88,74.88,74.88,0.0,66.4803,66.4803,66.4803,66.4803,0.0
2017-08-30 12:55:00,74.91,74.92,74.89,74.92,3146.0,66.5069,66.5158,66.4892,66.5158,3146.0
2017-08-30 13:00:00,74.92,74.92,74.92,74.92,0.0,66.5158,66.5158,66.5158,66.5158,0.0
2017-08-30 13:05:00,74.93,74.93,74.93,74.93,100.0,66.5247,66.5247,66.5247,66.5247,100.0
2017-08-30 13:10:00,74.98,74.98,74.96,74.96,300.0,66.5691,66.5691,66.5513,66.5513,300.0
2017-08-30 13:15:00,74.96,74.97,74.96,74.97,323.0,66.5513,66.5602,66.5513,66.5602,323.0
2017-08-30 13:20:00,74.96,74.96,74.96,74.96,100.0,66.5513,66.5513,66.5513,66.5513,100.0
2017-08-30 13:25:00,74.98,75.01,74.97,75.01,9200.0,66.5691,66.5957,66.5602,66.5957,9200.0
2017-08-30 13:30:00,74.99,75.0,74.99,75.0,300.0,66.5779,66.5868,66.5779,66.5868,300.0
2017-08-30 13:35:00,75.02,75.02,75.01,75.02,326.0,66.6046,66.6046,66.5957,66.6046,326.0
2017-08-30 13:40:00,75.0,75.01,75.0,75.01,1105.0,66.5868,66.5957,66.5868,66.5957,1105.0
2017-08-30 13:45:00,75.02,75.02,75.02,75.02,100.0,66.6046,66.6046,66.6046,66.6046,100.0
2017-08-30 13:50:00,75.03,75.03,75.03,75.03,100.0,66.6134,66.6134,66.6134,66.6134,100.0
2017-08-30 13:55:00,75.05,75.06,75.05,75.05,319.0,66.6312,66.6401,66.6312,66.6312,319.0
2017-08-30 14:00:00,75.05,75.05,75.01,75.02,741.0,66.6312,66.6312,66.5957,66.6046,741.0
2017-08-30 14:05:00,75.03,75.04,75.02,75.02,4877.0,66.6134,66.6223,66.6046,66.6046,4877.0
2017-08-30 14:10:00,75.03,75.03,75.02,75.02,1916.0,66.6134,66.6134,66.6046,66.6046,1916.0
2017-08-30 14:15:00,75.02,75.04,75.02,75.04,2299.0,66.6046,66.6223,66.6046,66.6223,2299.0
2017-08-30 14:20:00,75.04,75.06,75.03,75.05,1210.0,66.6223,66.6401,66.6134,66.6312,1210.0
2017-08-30 14:25:00,75.05,75.07,75.05,75.06,2423.0,66.6312,66.649,66.6312,66.6401,2423.0
2017-08-30 14:30:00,75.07,75.08,75.06,75.07,2894.0,66.649,66.6578,66.6401,66.649,2894.0
2017-08-30 14:35:00,75.08,75.08,75.07,75.08,958.0,66.6578,66.6578,66.649,66.6578,958.0
2017-08-30 14:40:00,75.1,75.11,75.05,75.05,2497.0,66.6756,66.6845,66.6312,66.6312,2497.0
2017-08-30 14:45:00,75.05,75.05,75.05,75.05,100.0,66.6312,66.6312,66.6312,66.6312,100.0
2017-08-30 14:50:00,75.07,75.07,75.06,75.07,200.0,66.649,66.649,66.6401,66.649,200.0
2017-08-30 14:55:00,75.07,75.07,75.07,75.07,0.0,66.649,66.649,66.649,66.649,0.0
2017-08-30 15:00:00,75.07,75.08,75.07,75.07,1595.0,66.649,66.6578,66.649,66.649,1595.0
2017-08-30 15:05:00,75.05,75.06,75.04,75.06,6205.0,66.6312,66.6401,66.6223,66.6401,6205.0
2017-08-30 15:10:00,75.05,75.05,75.05,75.05,200.0,66.6312,66.6312,66.6312,66.6312,200.0
2017-08-30 15:15:00,75.03,75.04,75.02,75.02,628.0,66.6134,66.6223,66.6046,66.6046,628.0
2017-08-30 15:20:00,75.04,75.04,75.03,75.03,1129.0,66.6223,66.6223,66.6134,66.6134,1129.0
2017-08-30 15:25:00,75.02,75.03,75.01,75.03,2600.0,66.6046,66.6134,66.5957,66.6134,2600.0
2017-08-30 15:30:00,75.05,75.05,75.05,75.05,1565.0,66.6312,66.6312,66.6312,66.6312,1565.0
2017-08-30 15:35:00,75.04,75.05,74.99,75.0,837.0,66.6223,66.6312,66.5779,66.5868,837.0
2017-08-30 15:40:00,74.97,74.97,74.91,74.94,4477.0,66.5602,66.5602,66.5069,66.5335,4477.0
2017-08-30 15:45:00,74.95,74.98,74.95,74.98,550.0,66.5424,66.5691,66.5424,66.5691,550.0
2017-08-30 15:50:00,74.99,74.99,74.98,74.99,300.0,66.5779,66.5779,66.5691,66.5779,300.0
2017-08-30 15:55:00,75.01,75.01,74.99,75.0,1600.0,66.5957,66.5957,66.5779,66.5868,1600.0
2017-08-31 09:30:00,75.18,75.18,75.18,75.18,100.0,66.7466,66.7466,66.7466,66.7466,100.0
2017-08-31 09:35:00,75.31,75.35,75.31,75.34,729.0,66.862,66.8976,66.862,66.8887,729.0
2017-08-31 09:40:00,75.3,75.3,75.28,75.28,1413.0,66.8532,66.8532,66.8354,66.8354,1413.0
2017-08-31 09:45:00,75.28,75.29,75.28,75.28,500.0,66.8354,66.8443,66.8354,66.8354,500.0
2017-08-31 09:50:00,75.28,75.28,75.28,75.28,0.0,66.8354,66.8354,66.8354,66.8354,0.0
2017-08-31 09:55:00,75.28,75.28,75.28,75.28,0.0,66.8354,66.8354,66.8354,66.8354,0.0
2017-08-31 10:00:00,75.33,75.35,75.33,75.35,600.0,66.8798,66.8976,66.8798,66.8976,600.0
2017-08-31 10:05:00,75.39,75.39,75.38,75.39,147.0,66.9331,66.9331,66.9242,66.9331,147.0
2017-08-31 10:10:00,75.39,75.39,75.37,75.38,864.0,66.9331,66.9331,66.9153,66.9242,864.0
2017-08-31 10:15:00,75.4,75.41,75.4,75.4,600.0,66.9419,66.9508,66.9419,66.9419,600.0
2017-08-31 10:20:00,75.39,75.39,75.38,75.39,100.0,66.9331,66.9331,66.9242,66.9331,100.0
2017-08-31 10:25:00,75.4,75.4,75.39,75.4,100.0,66.9419,66.9419,66.9331,66.9419,100.0
2017-08-31 10:30:00,75.36,75.36,75.34,75.35,338.0,66.9064,66.9064,66.8887,66.8976,338.0
2017-08-31 10:35:00,75.33,75.34,75.33,75.33,102.0,66.8798,66.8887,66.8798,66.8798,102.0
2017-08-31 10:40:00,75.31,75.33,75.29,75.29,2105.0,66.862,66.8798,66.8443,66.8443,2105.0
2017-08-31 10:45:00,75.31,75.31,75.31,75.31,100.0,66.862,66.862,66.862,66.862,100.0
2017-08-31 10:50:00,75.31,75.31,75.31,75.31,0.0,66.862,66.862,66.862,66.862,0.0
2017-08-31 10:55:00,75.32,75.32,75.31,75.32,1351.0,66.8709,66.8709,66.862,66.8709,1351.0
2017-08-31 11:00:00,75.32,75.32,75.28,75.31,300.0,66.8709,66.8709,66.8354,66.862,300.0
2017-08-31 11:05:00,75.34,75.34,75.33,75.34,200.0,66.8887,66.8887,66.8798,66.8887,200.0
2017-08-31 11:10:00,75.36,75.37,75.35,75.36,1351.0,66.9064,66.9153,66.8976,66.9064,1351.0
2017-08-31 11:15:00,75.36,75.36,75.36,75.36,100.0,66.9064,66.9064,66.9064,66.9064,100.0
2017-08-31 11:20:00,75.38,75.38,75.37,75.38,104.0,66.9242,66.9242,66.9153,66.9242,104.0
2017-08-31 11:25:00,75.38,75.38,75.37,75.38,3457.0,66.9242,66.9242,66.9153,66.9242,3457.0
2017-08-31 11:30:00,75.34,75.34,75.34,75.34,100.0,66.8887,66.8887,66.8887,66.8887,100.0
2017-08-31 11:35:00,75.3,75.32,75.29,75.32,513.0,66.8532,66.8709,66.8443,66.8709,513.0
2017-08-31 11:40:00,75.32,75.32,75.32,75.32,0.0,66.8709,66.8709,66.8709,66.8709,0.0
2017-08-31 11:45:00,75.32,75.32,75.32,75.32,0.0,66.8709,66.8709,66.8709,66.8709,0.0
2017-08-31 11:50:00,75.32,75.32,75.32,75.32,0.0,66.8709,66.8709,66.8709,66.8709,0.0
2017-08-31 11:55:00,75.35,75.36,75.35,75.35,115.0,66.8976,66.9064,66.8976,66.8976,115.0
2017-08-31 12:00:00,75.37,75.38,75.35,75.38,625.0,66.9153,66.9242,66.8976,66.9242,625.0
2017-08-31 12:05:00,75.4,75.4,75.4,75.4,1300.0,66.9419,66.9419,66.9419,66.9419,1300.0
2017-08-31 12:10:00,75.4,75.4,75.4,75.4,0.0,66.9419,66.9419,66.9419,66.9419,0.0
2017-08-31 12:15:00,75.39,75.41,75.38,75.41,2104.0,66.9331,66.9508,66.9242,66.9508,2104.0
2017-08-31 12:20:00,75.42,75.43,75.4,75.43,1928.0,66.9597,66.9686,66.9419,66.9686,1928.0
2017-08-31 12:25:00,75.42,75.43,75.41,75.43,6880.0,66.9597,66.9686,66.9508,66.9686,6880.0
2017-08-31 12:30:00,75.41,75.41,75.4,75.41,541.0,66.9508,66.9508,66.9419,66.9508,541.0
2017-08-31 12:35:00,75.41,75.41,75.41,75.41,0.0,66.9508,66.9508,66.9508,66.9508,0.0
2017-08-31 12:40:00,75.41,75.41,75.41,75.41,0.0,66.9508,66.9508,66.9508,66.9508,0.0
2017-08-31 12:45:00,75.43,75.43,75.4,75.4,364.0,66.9686,66.9686,66.9419,66.9419,364.0
2017-08-31 12:50:00,75.39,75.41,75.39,75.4,586.0,66.9331,66.9508,66.9331,66.9419,586.0
2017-08-31 12:55:00,75.41,75.42,75.41,75.41,524.0,66.9508,66.9597,66.9508,66.9508,524.0
2017-08-31 13:00:00,75.41,75.42,75.4,75.41,695.0,66.9508,66.9597,66.9419,66.9508,695.0
2017-08-31 13:05:00,75.41,75.42,75.41,75.41,579.0,66.9508,66.9597,66.9508,66.9508,579.0
2017-08-31 13:10:00,75.41,75.42,75.41,75.41,130.0,66.9508,66.9597,66.9508,66.9508,130.0
2017-08-31 13:15:00,75.38,75.4,75.38,75.4,730.0,66.9242,66.9419,66.9242,66.9419,730.0
2017-08-31 13:20:00,75.37,75.37,75.37,75.37,490.0,66.9153,66.9153,66.9153,66.9153,490.0
2017-08-31 13:25:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-08-31 13:30:00,75.39,75.4,75.38,75.39,547.0,66.9331,66.9419,66.9242,66.9331,547.0
2017-08-31 13:35:00,75.39,75.39,75.39,75.39,0.0,66.9331,66.9331,66.9331,66.9331,0.0
2017-08-31 13:40:00,75.41,75.42,75.4,75.42,1600.0,66.9508,66.9597,66.9419,66.9597,1600.0
2017-08-31 13:45:00,75.41,75.41,75.37,75.38,417.0,66.9508,66.9508,66.9153,66.9242,417.0
2017-08-31 13:50:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-08-31 13:55:00,75.38,75.38,75.38,75.38,0.0,66.9242,66.9242,66.9242,66.9242,0.0
2017-08-31 14:00:00,75.42,75.42,75.41,75.41,2021.0,66.9597,66.9597,66.9508,66.9508,2021.0
2017-08-31 14:05:00,75.39,75.39,75.39,75.39,200.0,66.9331,66.9331,66.9331,66.9331,200.0
2017-08-31 14:10:00,75.37,75.38,75.37,75.37,311.0,66.9153,66.9242,66.9153,66.9153,311.0
2017-08-31 14:15:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-08-31 14:20:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-08-31 14:25:00,75.43,75.43,75.41,75.42,7140.0,66.9686,66.9686,66.9508,66.9597,7140.0
2017-08-31 14:30:00,75.43,75.45,75.43,75.44,2770.0,66.9686,66.9863,66.9686,66.9775,2770.0
2017-08-31 14:35:00,75.44,75.44,75.43,75.44,800.0,66.9775,66.9775,66.9686,66.9775,800.0
2017-08-31 14:40:00,75.44,75.45,75.44,75.45,1912.0,66.9775,66.9863,66.9775,66.9863,1912.0
2017-08-31 14:45:00,75.47,75.47,75.47,75.47,600.0,67.0041,67.0041,67.0041,67.0041,600.0
2017-08-31 14:50:00,75.47,75.47,75.47,75.47,0.0,67.0041,67.0041,67.0041,67.0041,0.0
2017-08-31 14:55:00,75.5,75.5,75.5,75.5,115.0,67.0307,67.0307,67.0307,67.0307,115.0
2017-08-31 15:00:00,75.49,75.49,75.47,75.47,299.0,67.0218,67.0218,67.0041,67.0041,299.0
2017-08-31 15:05:00,75.47,75.47,75.47,75.47,0.0,67.0041,67.0041,67.0041,67.0041,0.0
2017-08-31 15:10:00,75.44,75.45,75.44,75.44,1278.0,66.9775,66.9863,66.9775,66.9775,1278.0
2017-08-31 15:15:00,75.47,75.48,75.47,75.47,350.0,67.0041,67.013,67.0041,67.0041,350.0
2017-08-31 15:20:00,75.51,75.52,75.49,75.52,1107.0,67.0396,67.0485,67.0218,67.0485,1107.0
2017-08-31 15:25:00,75.52,75.52,75.52,75.52,100.0,67.0485,67.0485,67.0485,67.0485,100.0
2017-08-31 15:30:00,75.53,75.54,75.52,75.52,453.0,67.0574,67.0662,67.0485,67.0485,453.0
2017-08-31 15:35:00,75.56,75.57,75.55,75.57,518.0,67.084,67.0929,67.0751,67.0929,518.0
2017-08-31 15:40:00,75.58,75.58,75.57,75.57,1200.0,67.1018,67.1018,67.0929,67.0929,1200.0
2017-08-31 15:45:00,75.53,75.54,75.53,75.54,200.0,67.0574,67.0662,67.0574,67.0662,200.0
2017-08-31 15:50:00,75.53,75.54,75.5,75.51,1410.0,67.0574,67.0662,67.0307,67.0396,1410.0
2017-08-31 15:55:00,75.53,75.53,75.46,75.49,4095.0,67.0574,67.0574,66.9952,67.0218,4095.0
2017-09-01 09:30:00,75.59,75.83,75.59,75.69,14578.0,67.1106,67.3237,67.1106,67.1994,14578.0
2017-09-01 09:35:00,75.66,75.66,75.66,75.66,100.0,67.1728,67.1728,67.1728,67.1728,100.0
2017-09-01 09:40:00,75.66,75.66,75.66,75.66,760.0,67.1728,67.1728,67.1728,67.1728,760.0
2017-09-01 09:45:00,75.66,75.67,75.64,75.64,335.0,67.1728,67.1817,67.155,67.155,335.0
2017-09-01 09:50:00,75.63,75.63,75.62,75.63,260.0,67.1461,67.1461,67.1373,67.1461,260.0
2017-09-01 09:55:00,75.54,75.57,75.54,75.55,958.0,67.0662,67.0929,67.0662,67.0751,958.0
2017-09-01 10:00:00,75.58,75.58,75.57,75.58,357.0,67.1018,67.1018,67.0929,67.1018,357.0
2017-09-01 10:05:00,75.58,75.58,75.58,75.58,0.0,67.1018,67.1018,67.1018,67.1018,0.0
2017-09-01 10:10:00,75.58,75.58,75.58,75.58,0.0,67.1018,67.1018,67.1018,67.1018,0.0
2017-09-01 10:15:00,75.58,75.58,75.58,75.58,0.0,67.1018,67.1018,67.1018,67.1018,0.0
2017-09-01 10:20:00,75.55,75.55,75.55,75.55,150.0,67.0751,67.0751,67.0751,67.0751,150.0
2017-09-01 10:25:00,75.55,75.55,75.55,75.55,200.0,67.0751,67.0751,67.0751,67.0751,200.0
2017-09-01 10:30:00,75.58,75.58,75.55,75.55,1672.0,67.1018,67.1018,67.0751,67.0751,1672.0
2017-09-01 10:35:00,75.57,75.57,75.56,75.56,1901.0,67.0929,67.0929,67.084,67.084,1901.0
2017-09-01 10:40:00,75.55,75.55,75.53,75.53,1613.0,67.0751,67.0751,67.0574,67.0574,1613.0
2017-09-01 10:45:00,75.53,75.53,75.53,75.53,0.0,67.0574,67.0574,67.0574,67.0574,0.0
2017-09-01 10:50:00,75.58,75.58,75.57,75.58,1064.0,67.1018,67.1018,67.0929,67.1018,1064.0
2017-09-01 10:55:00,75.58,75.58,75.58,75.58,0.0,67.1018,67.1018,67.1018,67.1018,0.0
2017-09-01 11:00:00,75.6,75.63,75.6,75.62,530.0,67.1195,67.1461,67.1195,67.1373,530.0
2017-09-01 11:05:00,75.6,75.6,75.6,75.6,132.0,67.1195,67.1195,67.1195,67.1195,132.0
2017-09-01 11:10:00,75.58,75.63,75.58,75.62,650.0,67.1018,67.1461,67.1018,67.1373,650.0
2017-09-01 11:15:00,75.58,75.59,75.58,75.58,162.0,67.1018,67.1106,67.1018,67.1018,162.0
2017-09-01 11:20:00,75.59,75.59,75.59,75.59,168.0,67.1106,67.1106,67.1106,67.1106,168.0
2017-09-01 11:25:00,75.57,75.57,75.57,75.57,200.0,67.0929,67.0929,67.0929,67.0929,200.0
2017-09-01 11:30:00,75.57,75.58,75.57,75.58,274.0,67.0929,67.1018,67.0929,67.1018,274.0
2017-09-01 11:35:00,75.57,75.57,75.56,75.57,1580.0,67.0929,67.0929,67.084,67.0929,1580.0
2017-09-01 11:40:00,75.56,75.56,75.56,75.56,100.0,67.084,67.084,67.084,67.084,100.0
2017-09-01 11:45:00,75.57,75.58,75.57,75.57,1462.0,67.0929,67.1018,67.0929,67.0929,1462.0
2017-09-01 11:50:00,75.6,75.61,75.6,75.6,747.0,67.1195,67.1284,67.1195,67.1195,747.0
2017-09-01 11:55:00,75.61,75.62,75.61,75.62,400.0,67.1284,67.1373,67.1284,67.1373,400.0
2017-09-01 12:00:00,75.63,75.63,75.63,75.63,1606.0,67.1461,67.1461,67.1461,67.1461,1606.0
2017-09-01 12:05:00,75.61,75.61,75.61,75.61,1425.0,67.1284,67.1284,67.1284,67.1284,1425.0
2017-09-01 12:10:00,75.6,75.6,75.6,75.6,100.0,67.1195,67.1195,67.1195,67.1195,100.0
2017-09-01 12:15:00,75.6,75.6,75.6,75.6,325.0,67.1195,67.1195,67.1195,67.1195,325.0
2017-09-01 12:20:00,75.6,75.61,75.6,75.61,5200.0,67.1195,67.1284,67.1195,67.1284,5200.0
2017-09-01 12:25:00,75.62,75.62,75.62,75.62,100.0,67.1373,67.1373,67.1373,67.1373,100.0
2017-09-01 12:30:00,75.62,75.62,75.62,75.62,105.0,67.1373,67.1373,67.1373,67.1373,105.0
2017-09-01 12:35:00,75.61,75.63,75.61,75.63,620.0,67.1284,67.1461,67.1284,67.1461,620.0
2017-09-01 12:40:00,75.64,75.64,75.64,75.64,137.0,67.155,67.155,67.155,67.155,137.0
2017-09-01 12:45:00,75.63,75.65,75.63,75.65,800.0,67.1461,67.1639,67.1461,67.1639,800.0
2017-09-01 12:50:00,75.65,75.65,75.65,75.65,0.0,67.1639,67.1639,67.1639,67.1639,0.0
2017-09-01 12:55:00,75.66,75.67,75.66,75.66,627.0,67.1728,67.1817,67.1728,67.1728,627.0
2017-09-01 13:00:00,75.66,75.66,75.66,75.66,0.0,67.1728,67.1728,67.1728,67.1728,0.0
2017-09-01 13:05:00,75.67,75.67,75.66,75.67,252.0,67.1817,67.1817,67.1728,67.1817,252.0
2017-09-01 13:10:00,75.67,75.67,75.67,75.67,0.0,67.1817,67.1817,67.1817,67.1817,0.0
2017-09-01 13:15:00,75.67,75.67,75.67,75.67,0.0,67.1817,67.1817,67.1817,67.1817,0.0
2017-09-01 13:20:00,75.67,75.67,75.67,75.67,475.0,67.1817,67.1817,67.1817,67.1817,475.0
2017-09-01 13:25:00,75.67,75.67,75.67,75.67,0.0,67.1817,67.1817,67.1817,67.1817,0.0
2017-09-01 13:30:00,75.68,75.68,75.67,75.68,118.0,67.1905,67.1905,67.1817,67.1905,118.0
2017-09-01 13:35:00,75.67,75.67,75.67,75.67,500.0,67.1817,67.1817,67.1817,67.1817,500.0
2017-09-01 13:40:00,75.66,75.67,75.64,75.65,982.0,67.1728,67.1817,67.155,67.1639,982.0
2017-09-01 13:45:00,75.65,75.65,75.65,75.65,0.0,67.1639,67.1639,67.1639,67.1639,0.0
2017-09-01 13:50:00,75.65,75.65,75.65,75.65,0.0,67.1639,67.1639,67.1639,67.1639,0.0
2017-09-01 13:55:00,75.63,75.63,75.63,75.63,123.0,67.1461,67.1461,67.1461,67.1461,123.0
2017-09-01 14:00:00,75.66,75.67,75.65,75.67,625.0,67.1728,67.1817,67.1639,67.1817,625.0
2017-09-01 14:05:00,75.67,75.67,75.67,75.67,0.0,67.1817,67.1817,67.1817,67.1817,0.0
2017-09-01 14:10:00,75.67,75.67,75.67,75.67,0.0,67.1817,67.1817,67.1817,67.1817,0.0
2017-09-01 14:15:00,75.64,75.65,75.64,75.64,2035.0,67.155,67.1639,67.155,67.155,2035.0
2017-09-01 14:20:00,75.64,75.64,75.64,75.64,0.0,67.155,67.155,67.155,67.155,0.0
2017-09-01 14:25:00,75.65,75.65,75.64,75.64,269.0,67.1639,67.1639,67.155,67.155,269.0
2017-09-01 14:30:00,75.66,75.66,75.64,75.64,200.0,67.1728,67.1728,67.155,67.155,200.0
2017-09-01 14:35:00,75.66,75.66,75.64,75.64,274.0,67.1728,67.1728,67.155,67.155,274.0
2017-09-01 14:40:00,75.66,75.66,75.65,75.65,777.0,67.1728,67.1728,67.1639,67.1639,777.0
2017-09-01 14:45:00,75.65,75.65,75.65,75.65,0.0,67.1639,67.1639,67.1639,67.1639,0.0
2017-09-01 14:50:00,75.67,75.67,75.66,75.67,600.0,67.1817,67.1817,67.1728,67.1817,600.0
2017-09-01 14:55:00,75.67,75.67,75.67,75.67,0.0,67.1817,67.1817,67.1817,67.1817,0.0
2017-09-01 15:00:00,75.67,75.67,75.66,75.66,604.0,67.1817,67.1817,67.1728,67.1728,604.0
2017-09-01 15:05:00,75.66,75.66,75.66,75.66,0.0,67.1728,67.1728,67.1728,67.1728,0.0
2017-09-01 15:10:00,75.66,75.66,75.66,75.66,0.0,67.1728,67.1728,67.1728,67.1728,0.0
2017-09-01 15:15:00,75.67,75.67,75.67,75.67,100.0,67.1817,67.1817,67.1817,67.1817,100.0
2017-09-01 15:20:00,75.67,75.67,75.67,75.67,0.0,67.1817,67.1817,67.1817,67.1817,0.0
2017-09-01 15:25:00,75.67,75.68,75.67,75.67,100.0,67.1817,67.1905,67.1817,67.1817,100.0
2017-09-01 15:30:00,75.65,75.65,75.65,75.65,100.0,67.1639,67.1639,67.1639,67.1639,100.0
2017-09-01 15:35:00,75.65,75.65,75.64,75.65,425.0,67.1639,67.1639,67.155,67.1639,425.0
2017-09-01 15:40:00,75.64,75.65,75.63,75.65,3268.0,67.155,67.1639,67.1461,67.1639,3268.0
2017-09-01 15:45:00,75.65,75.65,75.65,75.65,300.0,67.1639,67.1639,67.1639,67.1639,300.0
2017-09-01 15:50:00,75.66,75.67,75.66,75.67,930.0,67.1728,67.1817,67.1728,67.1817,930.0
2017-09-01 15:55:00,75.67,75.67,75.61,75.61,3523.0,67.1817,67.1817,67.1284,67.1284,3523.0
2017-09-05 09:30:00,75.38,75.48,75.34,75.4,3046.0,66.9242,67.013,66.8887,66.9419,3046.0
2017-09-05 09:35:00,75.37,75.37,75.37,75.37,200.0,66.9153,66.9153,66.9153,66.9153,200.0
2017-09-05 09:40:00,75.37,75.38,75.37,75.37,500.0,66.9153,66.9242,66.9153,66.9153,500.0
2017-09-05 09:45:00,75.42,75.43,75.42,75.42,100.0,66.9597,66.9686,66.9597,66.9597,100.0
2017-09-05 09:50:00,75.42,75.45,75.4,75.4,1252.0,66.9597,66.9863,66.9419,66.9419,1252.0
2017-09-05 09:55:00,75.4,75.46,75.4,75.45,713.0,66.9419,66.9952,66.9419,66.9863,713.0
2017-09-05 10:00:00,75.46,75.46,75.41,75.42,851.0,66.9952,66.9952,66.9508,66.9597,851.0
2017-09-05 10:05:00,75.42,75.42,75.42,75.42,0.0,66.9597,66.9597,66.9597,66.9597,0.0
2017-09-05 10:10:00,75.47,75.47,75.45,75.45,865.0,67.0041,67.0041,66.9863,66.9863,865.0
2017-09-05 10:15:00,75.45,75.48,75.45,75.48,1500.0,66.9863,67.013,66.9863,67.013,1500.0
2017-09-05 10:20:00,75.44,75.44,75.43,75.43,1500.0,66.9775,66.9775,66.9686,66.9686,1500.0
2017-09-05 10:25:00,75.37,75.39,75.37,75.39,2965.0,66.9153,66.9331,66.9153,66.9331,2965.0
2017-09-05 10:30:00,75.37,75.38,75.36,75.38,500.0,66.9153,66.9242,66.9064,66.9242,500.0
2017-09-05 10:35:00,75.36,75.38,75.34,75.34,1635.0,66.9064,66.9242,66.8887,66.8887,1635.0
2017-09-05 10:40:00,75.28,75.29,75.26,75.26,935.0,66.8354,66.8443,66.8176,66.8176,935.0
2017-09-05 10:45:00,75.24,75.3,75.24,75.3,1722.0,66.7999,66.8532,66.7999,66.8532,1722.0
2017-09-05 10:50:00,75.27,75.27,75.26,75.26,900.0,66.8265,66.8265,66.8176,66.8176,900.0
2017-09-05 10:55:00,75.27,75.29,75.25,75.29,9566.0,66.8265,66.8443,66.8088,66.8443,9566.0
2017-09-05 11:00:00,75.29,75.3,75.24,75.3,21451.0,66.8443,66.8532,66.7999,66.8532,21451.0
2017-09-05 11:05:00,75.3,75.31,75.29,75.3,1498.0,66.8532,66.862,66.8443,66.8532,1498.0
2017-09-05 11:10:00,75.27,75.29,75.27,75.29,1038.0,66.8265,66.8443,66.8265,66.8443,1038.0
2017-09-05 11:15:00,75.29,75.3,75.29,75.29,215.0,66.8443,66.8532,66.8443,66.8443,215.0
2017-09-05 11:20:00,75.29,75.29,75.29,75.29,0.0,66.8443,66.8443,66.8443,66.8443,0.0
2017-09-05 11:25:00,75.26,75.26,75.25,75.25,250.0,66.8176,66.8176,66.8088,66.8088,250.0
2017-09-05 11:30:00,75.25,75.28,75.25,75.26,3300.0,66.8088,66.8354,66.8088,66.8176,3300.0
2017-09-05 11:35:00,75.27,75.29,75.27,75.29,700.0,66.8265,66.8443,66.8265,66.8443,700.0
2017-09-05 11:40:00,75.28,75.28,75.26,75.27,1513.0,66.8354,66.8354,66.8176,66.8265,1513.0
2017-09-05 11:45:00,75.26,75.27,75.26,75.27,1450.0,66.8176,66.8265,66.8176,66.8265,1450.0
2017-09-05 11:50:00,75.27,75.27,75.24,75.25,1549.0,66.8265,66.8265,66.7999,66.8088,1549.0
2017-09-05 11:55:00,75.24,75.28,75.24,75.27,1200.0,66.7999,66.8354,66.7999,66.8265,1200.0
2017-09-05 12:00:00,75.22,75.22,75.13,75.14,3059.0,66.7821,66.7821,66.7022,66.7111,3059.0
2017-09-05 12:05:00,75.11,75.11,75.02,75.02,4102.0,66.6845,66.6845,66.6046,66.6046,4102.0
2017-09-05 12:10:00,75.04,75.06,75.0,75.01,2408.0,66.6223,66.6401,66.5868,66.5957,2408.0
2017-09-05 12:15:00,75.02,75.02,74.97,74.97,2675.0,66.6046,66.6046,66.5602,66.5602,2675.0
2017-09-05 12:20:00,75.01,75.06,75.0,75.04,1744.0,66.5957,66.6401,66.5868,66.6223,1744.0
2017-09-05 12:25:00,75.03,75.03,74.97,74.97,900.0,66.6134,66.6134,66.5602,66.5602,900.0
2017-09-05 12:30:00,74.95,74.95,74.84,74.86,28170.0,66.5424,66.5424,66.4448,66.4625,28170.0
2017-09-05 12:35:00,74.86,74.91,74.86,74.91,1100.0,66.4625,66.5069,66.4625,66.5069,1100.0
2017-09-05 12:40:00,74.89,74.91,74.88,74.91,900.0,66.4892,66.5069,66.4803,66.5069,900.0
2017-09-05 12:45:00,74.91,74.91,74.85,74.85,1100.0,66.5069,66.5069,66.4536,66.4536,1100.0
2017-09-05 12:50:00,74.85,74.88,74.84,74.88,1127.0,66.4536,66.4803,66.4448,66.4803,1127.0
2017-09-05 12:55:00,74.89,74.9,74.85,74.9,2202.0,66.4892,66.498,66.4536,66.498,2202.0
2017-09-05 13:00:00,74.88,74.88,74.75,74.75,1600.0,66.4803,66.4803,66.3649,66.3649,1600.0
2017-09-05 13:05:00,74.77,74.8,74.77,74.78,1000.0,66.3826,66.4092,66.3826,66.3915,1000.0
2017-09-05 13:10:00,74.77,74.78,74.74,74.74,1200.0,66.3826,66.3915,66.356,66.356,1200.0
2017-09-05 13:15:00,74.79,74.86,74.79,74.86,1476.0,66.4004,66.4625,66.4004,66.4625,1476.0
2017-09-05 13:20:00,74.89,74.91,74.88,74.9,1737.0,66.4892,66.5069,66.4803,66.498,1737.0
2017-09-05 13:25:00,74.88,74.88,74.85,74.86,2552.0,66.4803,66.4803,66.4536,66.4625,2552.0
2017-09-05 13:30:00,74.87,74.87,74.82,74.83,1120.0,66.4714,66.4714,66.427,66.4359,1120.0
2017-09-05 13:35:00,74.82,74.92,74.82,74.92,1500.0,66.427,66.5158,66.427,66.5158,1500.0
2017-09-05 13:40:00,74.92,74.93,74.9,74.9,1425.0,66.5158,66.5247,66.498,66.498,1425.0
2017-09-05 13:45:00,74.91,74.92,74.89,74.89,800.0,66.5069,66.5158,66.4892,66.4892,800.0
2017-09-05 13:50:00,74.91,74.95,74.91,74.94,2431.0,66.5069,66.5424,66.5069,66.5335,2431.0
2017-09-05 13:55:00,74.94,74.96,74.92,74.96,1543.0,66.5335,66.5513,66.5158,66.5513,1543.0
2017-09-05 14:00:00,74.96,75.02,74.96,75.02,10800.0,66.5513,66.6046,66.5513,66.6046,10800.0
2017-09-05 14:05:00,75.01,75.01,74.98,74.98,1910.0,66.5957,66.5957,66.5691,66.5691,1910.0
2017-09-05 14:10:00,75.0,75.0,74.97,74.98,1588.0,66.5868,66.5868,66.5602,66.5691,1588.0
2017-09-05 14:15:00,74.95,74.98,74.95,74.98,1900.0,66.5424,66.5691,66.5424,66.5691,1900.0
2017-09-05 14:20:00,74.97,75.04,74.97,75.02,1109.0,66.5602,66.6223,66.5602,66.6046,1109.0
2017-09-05 14:25:00,75.03,75.09,75.03,75.09,600.0,66.6134,66.6667,66.6134,66.6667,600.0
2017-09-05 14:30:00,75.06,75.08,75.04,75.05,4129.0,66.6401,66.6578,66.6223,66.6312,4129.0
2017-09-05 14:35:00,75.05,75.08,75.04,75.04,9255.0,66.6312,66.6578,66.6223,66.6223,9255.0
2017-09-05 14:40:00,75.02,75.04,75.02,75.03,1400.0,66.6046,66.6223,66.6046,66.6134,1400.0
2017-09-05 14:45:00,75.03,75.03,75.03,75.03,0.0,66.6134,66.6134,66.6134,66.6134,0.0
2017-09-05 14:50:00,74.99,74.99,74.96,74.97,3139.0,66.5779,66.5779,66.5513,66.5602,3139.0
2017-09-05 14:55:00,74.96,74.99,74.96,74.99,1471.0,66.5513,66.5779,66.5513,66.5779,1471.0
2017-09-05 15:00:00,75.0,75.03,75.0,75.0,1027.0,66.5868,66.6134,66.5868,66.5868,1027.0
2017-09-05 15:05:00,74.98,74.98,74.95,74.98,2117.0,66.5691,66.5691,66.5424,66.5691,2117.0
2017-09-05 15:10:00,74.97,74.97,74.95,74.95,1900.0,66.5602,66.5602,66.5424,66.5424,1900.0
2017-09-05 15:15:00,75.0,75.01,74.98,75.01,553.0,66.5868,66.5957,66.5691,66.5957,553.0
2017-09-05 15:20:00,75.0,75.0,74.99,74.99,1700.0,66.5868,66.5868,66.5779,66.5779,1700.0
2017-09-05 15:25:00,75.02,75.09,75.02,75.09,1200.0,66.6046,66.6667,66.6046,66.6667,1200.0
2017-09-05 15:30:00,75.11,75.11,75.08,75.09,1056.0,66.6845,66.6845,66.6578,66.6667,1056.0
2017-09-05 15:35:00,75.1,75.1,75.03,75.05,2009.0,66.6756,66.6756,66.6134,66.6312,2009.0
2017-09-05 15:40:00,75.02,75.02,74.99,75.02,3446.0,66.6046,66.6046,66.5779,66.6046,3446.0
2017-09-05 15:45:00,75.02,75.06,75.01,75.06,1942.0,66.6046,66.6401,66.5957,66.6401,1942.0
2017-09-05 15:50:00,75.02,75.09,75.02,75.09,1720.0,66.6046,66.6667,66.6046,66.6667,1720.0
2017-09-05 15:55:00,75.11,75.12,75.06,75.08,3484.0,66.6845,66.6934,66.6401,66.6578,3484.0
2017-09-06 09:30:00,75.12,75.41,75.12,75.28,4248.0,66.6934,66.9508,66.6934,66.8354,4248.0
2017-09-06 09:35:00,75.33,75.33,75.28,75.28,289.0,66.8798,66.8798,66.8354,66.8354,289.0
2017-09-06 09:40:00,75.26,75.3,75.26,75.3,1680.0,66.8176,66.8532,66.8176,66.8532,1680.0
2017-09-06 09:45:00,75.32,75.34,75.3,75.3,4599.0,66.8709,66.8887,66.8532,66.8532,4599.0
2017-09-06 09:50:00,75.3,75.3,75.3,75.3,0.0,66.8532,66.8532,66.8532,66.8532,0.0
2017-09-06 09:55:00,75.3,75.3,75.3,75.3,0.0,66.8532,66.8532,66.8532,66.8532,0.0
2017-09-06 10:00:00,75.3,75.3,75.3,75.3,0.0,66.8532,66.8532,66.8532,66.8532,0.0
2017-09-06 10:05:00,75.38,75.38,75.37,75.38,100.0,66.9242,66.9242,66.9153,66.9242,100.0
2017-09-06 10:10:00,75.39,75.39,75.35,75.36,2669.0,66.9331,66.9331,66.8976,66.9064,2669.0
2017-09-06 10:15:00,75.36,75.36,75.29,75.29,470.0,66.9064,66.9064,66.8443,66.8443,470.0
2017-09-06 10:20:00,75.29,75.29,75.29,75.29,0.0,66.8443,66.8443,66.8443,66.8443,0.0
2017-09-06 10:25:00,75.29,75.29,75.29,75.29,0.0,66.8443,66.8443,66.8443,66.8443,0.0
2017-09-06 10:30:00,75.29,75.29,75.29,75.29,0.0,66.8443,66.8443,66.8443,66.8443,0.0
2017-09-06 10:35:00,75.28,75.28,75.27,75.27,921.0,66.8354,66.8354,66.8265,66.8265,921.0
2017-09-06 10:40:00,75.22,75.23,75.22,75.23,502.0,66.7821,66.791,66.7821,66.791,502.0
2017-09-06 10:45:00,75.21,75.21,75.16,75.16,1200.0,66.7733,66.7733,66.7289,66.7289,1200.0
2017-09-06 10:50:00,75.22,75.22,75.22,75.22,100.0,66.7821,66.7821,66.7821,66.7821,100.0
2017-09-06 10:55:00,75.23,75.25,75.22,75.25,545.0,66.791,66.8088,66.7821,66.8088,545.0
2017-09-06 11:00:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-09-06 11:05:00,75.25,75.25,75.25,75.25,0.0,66.8088,66.8088,66.8088,66.8088,0.0
2017-09-06 11:10:00,75.19,75.19,75.19,75.19,200.0,66.7555,66.7555,66.7555,66.7555,200.0
2017-09-06 11:15:00,75.16,75.18,75.16,75.18,672.0,66.7289,66.7466,66.7289,66.7466,672.0
2017-09-06 11:20:00,75.23,75.23,75.23,75.23,200.0,66.791,66.791,66.791,66.791,200.0
2017-09-06 11:25:00,75.23,75.23,75.23,75.23,0.0,66.791,66.791,66.791,66.791,0.0
2017-09-06 11:30:00,75.26,75.26,75.25,75.26,269.0,66.8176,66.8176,66.8088,66.8176,269.0
2017-09-06 11:35:00,75.27,75.28,75.26,75.27,4998.0,66.8265,66.8354,66.8176,66.8265,4998.0
2017-09-06 11:40:00,75.28,75.28,75.27,75.27,371.0,66.8354,66.8354,66.8265,66.8265,371.0
2017-09-06 11:45:00,75.24,75.27,75.24,75.27,360.0,66.7999,66.8265,66.7999,66.8265,360.0
2017-09-06 11:50:00,75.25,75.25,75.23,75.23,1043.0,66.8088,66.8088,66.791,66.791,1043.0
2017-09-06 11:55:00,75.25,75.26,75.25,75.25,297.0,66.8088,66.8176,66.8088,66.8088,297.0
2017-09-06 12:00:00,75.28,75.28,75.26,75.27,360.0,66.8354,66.8354,66.8176,66.8265,360.0
2017-09-06 12:05:00,75.27,75.27,75.27,75.27,0.0,66.8265,66.8265,66.8265,66.8265,0.0
2017-09-06 12:10:00,75.28,75.28,75.27,75.28,671.0,66.8354,66.8354,66.8265,66.8354,671.0
2017-09-06 12:15:00,75.31,75.32,75.31,75.31,281.0,66.862,66.8709,66.862,66.862,281.0
2017-09-06 12:20:00,75.33,75.33,75.3,75.3,544.0,66.8798,66.8798,66.8532,66.8532,544.0
2017-09-06 12:25:00,75.33,75.33,75.32,75.33,490.0,66.8798,66.8798,66.8709,66.8798,490.0
2017-09-06 12:30:00,75.33,75.33,75.33,75.33,0.0,66.8798,66.8798,66.8798,66.8798,0.0
2017-09-06 12:35:00,75.33,75.33,75.33,75.33,115.0,66.8798,66.8798,66.8798,66.8798,115.0
2017-09-06 12:40:00,75.34,75.34,75.33,75.34,665.0,66.8887,66.8887,66.8798,66.8887,665.0
2017-09-06 12:45:00,75.33,75.33,75.33,75.33,300.0,66.8798,66.8798,66.8798,66.8798,300.0
2017-09-06 12:50:00,75.35,75.35,75.35,75.35,400.0,66.8976,66.8976,66.8976,66.8976,400.0
2017-09-06 12:55:00,75.34,75.35,75.34,75.34,800.0,66.8887,66.8976,66.8887,66.8887,800.0
2017-09-06 13:00:00,75.33,75.36,75.33,75.36,427.0,66.8798,66.9064,66.8798,66.9064,427.0
2017-09-06 13:05:00,75.36,75.36,75.36,75.36,0.0,66.9064,66.9064,66.9064,66.9064,0.0
2017-09-06 13:10:00,75.38,75.39,75.38,75.39,420.0,66.9242,66.9331,66.9242,66.9331,420.0
2017-09-06 13:15:00,75.39,75.39,75.39,75.39,0.0,66.9331,66.9331,66.9331,66.9331,0.0
2017-09-06 13:20:00,75.39,75.4,75.37,75.38,1005.0,66.9331,66.9419,66.9153,66.9242,1005.0
2017-09-06 13:25:00,75.36,75.36,75.35,75.35,212.0,66.9064,66.9064,66.8976,66.8976,212.0
2017-09-06 13:30:00,75.37,75.37,75.36,75.37,400.0,66.9153,66.9153,66.9064,66.9153,400.0
2017-09-06 13:35:00,75.34,75.36,75.34,75.34,1034.0,66.8887,66.9064,66.8887,66.8887,1034.0
2017-09-06 13:40:00,75.35,75.36,75.35,75.35,3758.0,66.8976,66.9064,66.8976,66.8976,3758.0
2017-09-06 13:45:00,75.35,75.35,75.35,75.35,0.0,66.8976,66.8976,66.8976,66.8976,0.0
2017-09-06 13:50:00,75.38,75.38,75.36,75.37,391.0,66.9242,66.9242,66.9064,66.9153,391.0
2017-09-06 13:55:00,75.37,75.37,75.37,75.37,0.0,66.9153,66.9153,66.9153,66.9153,0.0
2017-09-06 14:00:00,75.34,75.35,75.33,75.35,1121.0,66.8887,66.8976,66.8798,66.8976,1121.0
2017-09-06 14:05:00,75.35,75.35,75.35,75.35,0.0,66.8976,66.8976,66.8976,66.8976,0.0
2017-09-06 14:10:00,75.35,75.35,75.35,75.35,0.0,66.8976,66.8976,66.8976,66.8976,0.0
2017-09-06 14:15:00,75.36,75.39,75.36,75.38,4267.0,66.9064,66.9331,66.9064,66.9242,4267.0
2017-09-06 14:20:00,75.38,75.41,75.36,75.41,566.0,66.9242,66.9508,66.9064,66.9508,566.0
2017-09-06 14:25:00,75.38,75.4,75.38,75.39,19850.0,66.9242,66.9419,66.9242,66.9331,19850.0
2017-09-06 14:30:00,75.39,75.4,75.37,75.37,525.0,66.9331,66.9419,66.9153,66.9153,525.0
2017-09-06 14:35:00,75.38,75.39,75.38,75.39,250.0,66.9242,66.9331,66.9242,66.9331,250.0
2017-09-06 14:40:00,75.37,75.38,75.37,75.37,100.0,66.9153,66.9242,66.9153,66.9153,100.0
2017-09-06 14:45:00,75.37,75.38,75.36,75.36,300.0,66.9153,66.9242,66.9064,66.9064,300.0
2017-09-06 14:50:00,75.34,75.35,75.34,75.34,1287.0,66.8887,66.8976,66.8887,66.8887,1287.0
2017-09-06 14:55:00,75.37,75.37,75.36,75.37,539.0,66.9153,66.9153,66.9064,66.9153,539.0
2017-09-06 15:00:00,75.36,75.36,75.34,75.34,813.0,66.9064,66.9064,66.8887,66.8887,813.0
2017-09-06 15:05:00,75.38,75.38,75.37,75.37,259.0,66.9242,66.9242,66.9153,66.9153,259.0
2017-09-06 15:10:00,75.38,75.38,75.37,75.38,1532.0,66.9242,66.9242,66.9153,66.9242,1532.0
2017-09-06 15:15:00,75.36,75.37,75.36,75.36,599.0,66.9064,66.9153,66.9064,66.9064,599.0
2017-09-06 15:20:00,75.4,75.43,75.39,75.43,4055.0,66.9419,66.9686,66.9331,66.9686,4055.0
2017-09-06 15:25:00,75.43,75.43,75.4,75.4,1114.0,66.9686,66.9686,66.9419,66.9419,1114.0
2017-09-06 15:30:00,75.37,75.37,75.36,75.37,530.0,66.9153,66.9153,66.9064,66.9153,530.0
2017-09-06 15:35:00,75.35,75.35,75.34,75.34,500.0,66.8976,66.8976,66.8887,66.8887,500.0
2017-09-06 15:40:00,75.35,75.37,75.35,75.35,2485.0,66.8976,66.9153,66.8976,66.8976,2485.0
2017-09-06 15:45:00,75.34,75.34,75.31,75.32,1181.0,66.8887,66.8887,66.862,66.8709,1181.0
2017-09-06 15:50:00,75.31,75.31,75.31,75.31,300.0,66.862,66.862,66.862,66.862,300.0
2017-09-06 15:55:00,75.28,75.29,75.27,75.28,8670.0,66.8354,66.8443,66.8265,66.8354,8670.0
2017-09-07 09:30:00,75.47,75.71,75.17,75.45,3524.0,67.0041,67.2172,66.7377,66.9863,3524.0
2017-09-07 09:35:00,75.45,75.45,75.45,75.45,0.0,66.9863,66.9863,66.9863,66.9863,0.0
2017-09-07 09:40:00,75.48,75.48,75.47,75.48,265.0,67.013,67.013,67.0041,67.013,265.0
2017-09-07 09:45:00,75.52,75.52,75.52,75.52,600.0,67.0485,67.0485,67.0485,67.0485,600.0
2017-09-07 09:50:00,75.52,75.52,75.52,75.52,0.0,67.0485,67.0485,67.0485,67.0485,0.0
2017-09-07 09:55:00,75.48,75.49,75.48,75.49,1625.0,67.013,67.0218,67.013,67.0218,1625.0
2017-09-07 10:00:00,75.49,75.49,75.49,75.49,0.0,67.0218,67.0218,67.0218,67.0218,0.0
2017-09-07 10:05:00,75.41,75.42,75.41,75.41,119.0,66.9508,66.9597,66.9508,66.9508,119.0
2017-09-07 10:10:00,75.41,75.41,75.41,75.41,0.0,66.9508,66.9508,66.9508,66.9508,0.0
2017-09-07 10:15:00,75.42,75.42,75.41,75.42,276.0,66.9597,66.9597,66.9508,66.9597,276.0
2017-09-07 10:20:00,75.42,75.42,75.42,75.42,0.0,66.9597,66.9597,66.9597,66.9597,0.0
2017-09-07 10:25:00,75.4,75.4,75.4,75.4,100.0,66.9419,66.9419,66.9419,66.9419,100.0
2017-09-07 10:30:00,75.42,75.42,75.42,75.42,200.0,66.9597,66.9597,66.9597,66.9597,200.0
2017-09-07 10:35:00,75.44,75.44,75.42,75.42,621.0,66.9775,66.9775,66.9597,66.9597,621.0
2017-09-07 10:40:00,75.43,75.45,75.43,75.45,416.0,66.9686,66.9863,66.9686,66.9863,416.0
2017-09-07 10:45:00,75.45,75.45,75.45,75.45,0.0,66.9863,66.9863,66.9863,66.9863,0.0
2017-09-07 10:50:00,75.45,75.45,75.45,75.45,0.0,66.9863,66.9863,66.9863,66.9863,0.0
2017-09-07 10:55:00,75.45,75.45,75.45,75.45,0.0,66.9863,66.9863,66.9863,66.9863,0.0
2017-09-07 11:00:00,75.45,75.45,75.45,75.45,0.0,66.9863,66.9863,66.9863,66.9863,0.0
2017-09-07 11:05:00,75.53,75.54,75.53,75.53,189.0,67.0574,67.0662,67.0574,67.0574,189.0
2017-09-07 11:10:00,75.55,75.56,75.55,75.55,130.0,67.0751,67.084,67.0751,67.0751,130.0
2017-09-07 11:15:00,75.54,75.54,75.54,75.54,300.0,67.0662,67.0662,67.0662,67.0662,300.0
2017-09-07 11:20:00,75.54,75.54,75.54,75.54,0.0,67.0662,67.0662,67.0662,67.0662,0.0
2017-09-07 11:25:00,75.48,75.48,75.45,75.45,298.0,67.013,67.013,66.9863,66.9863,298.0
2017-09-07 11:30:00,75.5,75.5,75.47,75.48,1688.0,67.0307,67.0307,67.0041,67.013,1688.0
2017-09-07 11:35:00,75.48,75.48,75.47,75.48,493.0,67.013,67.013,67.0041,67.013,493.0
2017-09-07 11:40:00,75.5,75.51,75.5,75.5,250.0,67.0307,67.0396,67.0307,67.0307,250.0
2017-09-07 11:45:00,75.52,75.52,75.51,75.52,186.0,67.0485,67.0485,67.0396,67.0485,186.0
2017-09-07 11:50:00,75.5,75.5,75.47,75.47,1452.0,67.0307,67.0307,67.0041,67.0041,1452.0
2017-09-07 11:55:00,75.47,75.47,75.47,75.47,0.0,67.0041,67.0041,67.0041,67.0041,0.0
2017-09-07 12:00:00,75.46,75.46,75.46,75.46,200.0,66.9952,66.9952,66.9952,66.9952,200.0
2017-09-07 12:05:00,75.49,75.49,75.49,75.49,2100.0,67.0218,67.0218,67.0218,67.0218,2100.0
2017-09-07 12:10:00,75.51,75.51,75.51,75.51,100.0,67.0396,67.0396,67.0396,67.0396,100.0
2017-09-07 12:15:00,75.46,75.46,75.45,75.45,200.0,66.9952,66.9952,66.9863,66.9863,200.0
2017-09-07 12:20:00,75.48,75.48,75.48,75.48,200.0,67.013,67.013,67.013,67.013,200.0
2017-09-07 12:25:00,75.49,75.49,75.43,75.43,1130.0,67.0218,67.0218,66.9686,66.9686,1130.0
2017-09-07 12:30:00,75.46,75.46,75.46,75.46,500.0,66.9952,66.9952,66.9952,66.9952,500.0
2017-09-07 12:35:00,75.46,75.46,75.46,75.46,0.0,66.9952,66.9952,66.9952,66.9952,0.0
2017-09-07 12:40:00,75.44,75.45,75.44,75.45,570.0,66.9775,66.9863,66.9775,66.9863,570.0
2017-09-07 12:45:00,75.46,75.46,75.46,75.46,223.0,66.9952,66.9952,66.9952,66.9952,223.0
2017-09-07 12:50:00,75.46,75.46,75.46,75.46,0.0,66.9952,66.9952,66.9952,66.9952,0.0
2017-09-07 12:55:00,75.5,75.5,75.5,75.5,850.0,67.0307,67.0307,67.0307,67.0307,850.0
2017-09-07 13:00:00,75.5,75.5,75.5,75.5,100.0,67.0307,67.0307,67.0307,67.0307,100.0
2017-09-07 13:05:00,75.5,75.5,75.5,75.5,0.0,67.0307,67.0307,67.0307,67.0307,0.0
2017-09-07 13:10:00,75.54,75.54,75.53,75.53,2874.0,67.0662,67.0662,67.0574,67.0574,2874.0
2017-09-07 13:15:00,75.54,75.54,75.52,75.52,200.0,67.0662,67.0662,67.0485,67.0485,200.0
2017-09-07 13:20:00,75.52,75.52,75.52,75.52,0.0,67.0485,67.0485,67.0485,67.0485,0.0
2017-09-07 13:25:00,75.52,75.52,75.52,75.52,0.0,67.0485,67.0485,67.0485,67.0485,0.0
2017-09-07 13:30:00,75.52,75.52,75.52,75.52,0.0,67.0485,67.0485,67.0485,67.0485,0.0
2017-09-07 13:35:00,75.49,75.5,75.49,75.49,175.0,67.0218,67.0307,67.0218,67.0218,175.0
2017-09-07 13:40:00,75.5,75.5,75.49,75.5,507.0,67.0307,67.0307,67.0218,67.0307,507.0
2017-09-07 13:45:00,75.5,75.5,75.5,75.5,0.0,67.0307,67.0307,67.0307,67.0307,0.0
2017-09-07 13:50:00,75.49,75.5,75.49,75.49,3523.0,67.0218,67.0307,67.0218,67.0218,3523.0
2017-09-07 13:55:00,75.49,75.49,75.49,75.49,341.0,67.0218,67.0218,67.0218,67.0218,341.0
2017-09-07 14:00:00,75.51,75.52,75.51,75.52,200.0,67.0396,67.0485,67.0396,67.0485,200.0
2017-09-07 14:05:00,75.5,75.53,75.5,75.53,1155.0,67.0307,67.0574,67.0307,67.0574,1155.0
2017-09-07 14:10:00,75.54,75.54,75.54,75.54,101.0,67.0662,67.0662,67.0662,67.0662,101.0
2017-09-07 14:15:00,75.53,75.53,75.53,75.53,100.0,67.0574,67.0574,67.0574,67.0574,100.0
2017-09-07 14:20:00,75.56,75.56,75.55,75.56,133.0,67.084,67.084,67.0751,67.084,133.0
2017-09-07 14:25:00,75.55,75.55,75.55,75.55,300.0,67.0751,67.0751,67.0751,67.0751,300.0
2017-09-07 14:30:00,75.55,75.56,75.52,75.53,2166.0,67.0751,67.084,67.0485,67.0574,2166.0
2017-09-07 14:35:00,75.5,75.51,75.5,75.5,1362.0,67.0307,67.0396,67.0307,67.0307,1362.0
2017-09-07 14:40:00,75.52,75.53,75.5,75.53,729.0,67.0485,67.0574,67.0307,67.0574,729.0
2017-09-07 14:45:00,75.53,75.53,75.53,75.53,0.0,67.0574,67.0574,67.0574,67.0574,0.0
2017-09-07 14:50:00,75.49,75.53,75.49,75.52,10297.0,67.0218,67.0574,67.0218,67.0485,10297.0
2017-09-07 14:55:00,75.51,75.51,75.49,75.51,1051.0,67.0396,67.0396,67.0218,67.0396,1051.0
2017-09-07 15:00:00,75.52,75.52,75.48,75.48,1091.0,67.0485,67.0485,67.013,67.013,1091.0
2017-09-07 15:05:00,75.5,75.52,75.49,75.51,1677.0,67.0307,67.0485,67.0218,67.0396,1677.0
2017-09-07 15:10:00,75.52,75.52,75.5,75.51,812.0,67.0485,67.0485,67.0307,67.0396,812.0
2017-09-07 15:15:00,75.51,75.51,75.5,75.5,548.0,67.0396,67.0396,67.0307,67.0307,548.0
2017-09-07 15:20:00,75.5,75.51,75.45,75.45,433.0,67.0307,67.0396,66.9863,66.9863,433.0
2017-09-07 15:25:00,75.45,75.45,75.45,75.45,0.0,66.9863,66.9863,66.9863,66.9863,0.0
2017-09-07 15:30:00,75.47,75.48,75.44,75.44,1079.0,67.0041,67.013,66.9775,66.9775,1079.0
2017-09-07 15:35:00,75.46,75.5,75.45,75.5,689.0,66.9952,67.0307,66.9863,67.0307,689.0
2017-09-07 15:40:00,75.5,75.51,75.48,75.48,11113.0,67.0307,67.0396,67.013,67.013,11113.0
2017-09-07 15:45:00,75.5,75.5,75.5,75.5,100.0,67.0307,67.0307,67.0307,67.0307,100.0
2017-09-07 15:50:00,75.53,75.53,75.5,75.5,784.0,67.0574,67.0574,67.0307,67.0307,784.0
2017-09-07 15:55:00,75.51,75.51,75.49,75.51,1519.0,67.0396,67.0396,67.0218,67.0396,1519.0
2017-09-08 09:30:00,75.29,75.29,75.29,75.29,1274.0,66.8443,66.8443,66.8443,66.8443,1274.0
2017-09-08 09:35:00,75.45,75.45,75.45,75.45,57281.0,66.9863,66.9863,66.9863,66.9863,57281.0
2017-09-08 09:40:00,75.45,75.45,75.45,75.45,0.0,66.9863,66.9863,66.9863,66.9863,0.0
2017-09-08 09:45:00,75.5,75.5,75.49,75.49,800.0,67.0307,67.0307,67.0218,67.0218,800.0
2017-09-08 09:50:00,75.47,75.48,75.47,75.48,300.0,67.0041,67.013,67.0041,67.013,300.0
2017-09-08 09:55:00,75.47,75.51,75.47,75.49,3037.0,67.0041,67.0396,67.0041,67.0218,3037.0
2017-09-08 10:00:00,75.56,75.56,75.56,75.56,314.0,67.084,67.084,67.084,67.084,314.0
2017-09-08 10:05:00,75.56,75.56,75.53,75.53,3600.0,67.084,67.084,67.0574,67.0574,3600.0
2017-09-08 10:10:00,75.54,75.55,75.53,75.53,708.0,67.0662,67.0751,67.0574,67.0574,708.0
2017-09-08 10:15:00,75.56,75.58,75.56,75.58,216.0,67.084,67.1018,67.084,67.1018,216.0
2017-09-08 10:20:00,75.54,75.54,75.53,75.54,546.0,67.0662,67.0662,67.0574,67.0662,546.0
2017-09-08 10:25:00,75.54,75.54,75.54,75.54,0.0,67.0662,67.0662,67.0662,67.0662,0.0
2017-09-08 10:30:00,75.54,75.54,75.54,75.54,0.0,67.0662,67.0662,67.0662,67.0662,0.0
2017-09-08 10:35:00,75.56,75.57,75.55,75.57,350.0,67.084,67.0929,67.0751,67.0929,350.0
2017-09-08 10:40:00,75.57,75.57,75.57,75.57,0.0,67.0929,67.0929,67.0929,67.0929,0.0
2017-09-08 10:45:00,75.58,75.58,75.57,75.57,764.0,67.1018,67.1018,67.0929,67.0929,764.0
2017-09-08 10:50:00,75.57,75.59,75.56,75.58,400.0,67.0929,67.1106,67.084,67.1018,400.0
2017-09-08 10:55:00,75.58,75.58,75.58,75.58,0.0,67.1018,67.1018,67.1018,67.1018,0.0
2017-09-08 11:00:00,75.64,75.65,75.64,75.64,1779.0,67.155,67.1639,67.155,67.155,1779.0
2017-09-08 11:05:00,75.66,75.67,75.66,75.67,401.0,67.1728,67.1817,67.1728,67.1817,401.0
2017-09-08 11:10:00,75.67,75.67,75.67,75.67,0.0,67.1817,67.1817,67.1817,67.1817,0.0
2017-09-08 11:15:00,75.6,75.6,75.6,75.6,170.0,67.1195,67.1195,67.1195,67.1195,170.0
2017-09-08 11:20:00,75.6,75.6,75.6,75.6,0.0,67.1195,67.1195,67.1195,67.1195,0.0
2017-09-08 11:25:00,75.6,75.6,75.6,75.6,0.0,67.1195,67.1195,67.1195,67.1195,0.0
2017-09-08 11:30:00,75.6,75.6,75.6,75.6,0.0,67.1195,67.1195,67.1195,67.1195,0.0
2017-09-08 11:35:00,75.63,75.64,75.63,75.64,686.0,67.1461,67.155,67.1461,67.155,686.0
2017-09-08 11:40:00,75.62,75.62,75.61,75.62,757.0,67.1373,67.1373,67.1284,67.1373,757.0
2017-09-08 11:45:00,75.62,75.62,75.62,75.62,0.0,67.1373,67.1373,67.1373,67.1373,0.0
2017-09-08 11:50:00,75.64,75.64,75.63,75.64,185.0,67.155,67.155,67.1461,67.155,185.0
2017-09-08 11:55:00,75.64,75.65,75.64,75.64,236.0,67.155,67.1639,67.155,67.155,236.0
2017-09-08 12:00:00,75.6,75.6,75.6,75.6,700.0,67.1195,67.1195,67.1195,67.1195,700.0
2017-09-08 12:05:00,75.61,75.61,75.6,75.61,200.0,67.1284,67.1284,67.1195,67.1284,200.0
2017-09-08 12:10:00,75.59,75.6,75.58,75.58,612.0,67.1106,67.1195,67.1018,67.1018,612.0
2017-09-08 12:15:00,75.58,75.59,75.58,75.58,3951.0,67.1018,67.1106,67.1018,67.1018,3951.0
2017-09-08 12:20:00,75.61,75.61,75.6,75.61,324.0,67.1284,67.1284,67.1195,67.1284,324.0
2017-09-08 12:25:00,75.61,75.61,75.61,75.61,0.0,67.1284,67.1284,67.1284,67.1284,0.0
2017-09-08 12:30:00,75.63,75.66,75.63,75.66,1784.0,67.1461,67.1728,67.1461,67.1728,1784.0
2017-09-08 12:35:00,75.66,75.66,75.66,75.66,0.0,67.1728,67.1728,67.1728,67.1728,0.0
2017-09-08 12:40:00,75.67,75.68,75.66,75.66,7500.0,67.1817,67.1905,67.1728,67.1728,7500.0
2017-09-08 12:45:00,75.67,75.67,75.67,75.67,200.0,67.1817,67.1817,67.1817,67.1817,200.0
2017-09-08 12:50:00,75.67,75.67,75.67,75.67,0.0,67.1817,67.1817,67.1817,67.1817,0.0
2017-09-08 12:55:00,75.67,75.67,75.65,75.65,1700.0,67.1817,67.1817,67.1639,67.1639,1700.0
2017-09-08 13:00:00,75.66,75.66,75.65,75.65,2200.0,67.1728,67.1728,67.1639,67.1639,2200.0
2017-09-08 13:05:00,75.66,75.66,75.65,75.66,106.0,67.1728,67.1728,67.1639,67.1728,106.0
2017-09-08 13:10:00,75.65,75.66,75.65,75.65,2814.0,67.1639,67.1728,67.1639,67.1639,2814.0
2017-09-08 13:15:00,75.66,75.66,75.64,75.65,19896.0,67.1728,67.1728,67.155,67.1639,19896.0
2017-09-08 13:20:00,75.64,75.64,75.64,75.64,432.0,67.155,67.155,67.155,67.155,432.0
2017-09-08 13:25:00,75.64,75.64,75.64,75.64,0.0,67.155,67.155,67.155,67.155,0.0
2017-09-08 13:30:00,75.64,75.64,75.64,75.64,0.0,67.155,67.155,67.155,67.155,0.0
2017-09-08 13:35:00,75.63,75.63,75.62,75.63,264.0,67.1461,67.1461,67.1373,67.1461,264.0
2017-09-08 13:40:00,75.63,75.63,75.61,75.61,200.0,67.1461,67.1461,67.1284,67.1284,200.0
2017-09-08 13:45:00,75.6,75.6,75.6,75.6,625.0,67.1195,67.1195,67.1195,67.1195,625.0
2017-09-08 13:50:00,75.59,75.6,75.59,75.6,23932.0,67.1106,67.1195,67.1106,67.1195,23932.0
2017-09-08 13:55:00,75.59,75.6,75.59,75.6,1136.0,67.1106,67.1195,67.1106,67.1195,1136.0
2017-09-08 14:00:00,75.6,75.61,75.58,75.61,875.0,67.1195,67.1284,67.1018,67.1284,875.0
2017-09-08 14:05:00,75.62,75.62,75.61,75.61,521.0,67.1373,67.1373,67.1284,67.1284,521.0
2017-09-08 14:10:00,75.59,75.63,75.59,75.63,751.0,67.1106,67.1461,67.1106,67.1461,751.0
2017-09-08 14:15:00,75.63,75.63,75.62,75.63,20461.0,67.1461,67.1461,67.1373,67.1461,20461.0
2017-09-08 14:20:00,75.62,75.62,75.62,75.62,100.0,67.1373,67.1373,67.1373,67.1373,100.0
2017-09-08 14:25:00,75.62,75.63,75.6,75.6,3401.0,67.1373,67.1461,67.1195,67.1195,3401.0
2017-09-08 14:30:00,75.63,75.64,75.63,75.63,300.0,67.1461,67.155,67.1461,67.1461,300.0
2017-09-08 14:35:00,75.65,75.66,75.63,75.64,12115.0,67.1639,67.1728,67.1461,67.155,12115.0
2017-09-08 14:40:00,75.63,75.63,75.62,75.63,3055.0,67.1461,67.1461,67.1373,67.1461,3055.0
2017-09-08 14:45:00,75.62,75.62,75.61,75.62,3900.0,67.1373,67.1373,67.1284,67.1373,3900.0
2017-09-08 14:50:00,75.6,75.6,75.59,75.6,905.0,67.1195,67.1195,67.1106,67.1195,905.0
2017-09-08 14:55:00,75.58,75.58,75.58,75.58,100.0,67.1018,67.1018,67.1018,67.1018,100.0
2017-09-08 15:00:00,75.58,75.58,75.58,75.58,0.0,67.1018,67.1018,67.1018,67.1018,0.0
2017-09-08 15:05:00,75.59,75.6,75.58,75.59,6400.0,67.1106,67.1195,67.1018,67.1106,6400.0
2017-09-08 15:10:00,75.57,75.57,75.52,75.53,825.0,67.0929,67.0929,67.0485,67.0574,825.0
2017-09-08 15:15:00,75.52,75.54,75.52,75.54,663.0,67.0485,67.0662,67.0485,67.0662,663.0
2017-09-08 15:20:00,75.54,75.55,75.53,75.54,5461.0,67.0662,67.0751,67.0574,67.0662,5461.0
2017-09-08 15:25:00,75.53,75.54,75.52,75.52,667.0,67.0574,67.0662,67.0485,67.0485,667.0
2017-09-08 15:30:00,75.52,75.52,75.49,75.51,814.0,67.0485,67.0485,67.0218,67.0396,814.0
2017-09-08 15:35:00,75.52,75.52,75.51,75.51,356.0,67.0485,67.0485,67.0396,67.0396,356.0
2017-09-08 15:40:00,75.52,75.53,75.52,75.53,200.0,67.0485,67.0574,67.0485,67.0574,200.0
2017-09-08 15:45:00,75.55,75.55,75.55,75.55,400.0,67.0751,67.0751,67.0751,67.0751,400.0
2017-09-08 15:50:00,75.54,75.55,75.51,75.52,1000.0,67.0662,67.0751,67.0396,67.0485,1000.0
2017-09-08 15:55:00,75.54,75.55,75.53,75.54,3108.0,67.0662,67.0751,67.0574,67.0662,3108.0
2017-09-11 09:30:00,75.84,76.14,75.84,76.09,1051.0,67.3326,67.5989,67.3326,67.5545,1051.0
2017-09-11 09:35:00,76.09,76.09,76.09,76.09,100.0,67.5545,67.5545,67.5545,67.5545,100.0
2017-09-11 09:40:00,76.09,76.09,76.09,76.09,0.0,67.5545,67.5545,67.5545,67.5545,0.0
2017-09-11 09:45:00,76.16,76.16,76.16,76.16,340.0,67.6167,67.6167,67.6167,67.6167,340.0
2017-09-11 09:50:00,76.17,76.19,76.16,76.19,715.0,67.6256,67.6433,67.6167,67.6433,715.0
2017-09-11 09:55:00,76.19,76.19,76.19,76.19,0.0,67.6433,67.6433,67.6433,67.6433,0.0
2017-09-11 10:00:00,76.14,76.17,76.14,76.16,690.0,67.5989,67.6256,67.5989,67.6167,690.0
2017-09-11 10:05:00,76.21,76.21,76.19,76.19,300.0,67.6611,67.6611,67.6433,67.6433,300.0
2017-09-11 10:10:00,76.19,76.19,76.19,76.19,0.0,67.6433,67.6433,67.6433,67.6433,0.0
2017-09-11 10:15:00,76.2,76.21,76.2,76.21,205.0,67.6522,67.6611,67.6522,67.6611,205.0
2017-09-11 10:20:00,76.21,76.21,76.21,76.21,0.0,67.6611,67.6611,67.6611,67.6611,0.0
2017-09-11 10:25:00,76.21,76.21,76.21,76.21,0.0,67.6611,67.6611,67.6611,67.6611,0.0
2017-09-11 10:30:00,76.2,76.2,76.2,76.2,300.0,67.6522,67.6522,67.6522,67.6522,300.0
2017-09-11 10:35:00,76.14,76.14,76.14,76.14,125.0,67.5989,67.5989,67.5989,67.5989,125.0
2017-09-11 10:40:00,76.14,76.14,76.1,76.1,662.0,67.5989,67.5989,67.5634,67.5634,662.0
2017-09-11 10:45:00,76.1,76.13,76.1,76.13,420.0,67.5634,67.5901,67.5634,67.5901,420.0
2017-09-11 10:50:00,76.14,76.14,76.13,76.14,300.0,67.5989,67.5989,67.5901,67.5989,300.0
2017-09-11 10:55:00,76.14,76.14,76.11,76.11,573.0,67.5989,67.5989,67.5723,67.5723,573.0
2017-09-11 11:00:00,76.11,76.11,76.11,76.11,0.0,67.5723,67.5723,67.5723,67.5723,0.0
2017-09-11 11:05:00,76.12,76.14,76.12,76.12,3580.0,67.5812,67.5989,67.5812,67.5812,3580.0
2017-09-11 11:10:00,76.13,76.14,76.13,76.13,750.0,67.5901,67.5989,67.5901,67.5901,750.0
2017-09-11 11:15:00,76.14,76.14,76.12,76.13,953.0,67.5989,67.5989,67.5812,67.5901,953.0
2017-09-11 11:20:00,76.16,76.16,76.15,76.15,2026.0,67.6167,67.6167,67.6078,67.6078,2026.0
2017-09-11 11:25:00,76.12,76.14,76.12,76.14,419.0,67.5812,67.5989,67.5812,67.5989,419.0
2017-09-11 11:30:00,76.16,76.16,76.15,76.15,2498.0,67.6167,67.6167,67.6078,67.6078,2498.0
2017-09-11 11:35:00,76.19,76.19,76.17,76.19,1993.0,67.6433,67.6433,67.6256,67.6433,1993.0
2017-09-11 11:40:00,76.18,76.2,76.18,76.2,562.0,67.6344,67.6522,67.6344,67.6522,562.0
2017-09-11 11:45:00,76.21,76.23,76.2,76.23,2104.0,67.6611,67.6788,67.6522,67.6788,2104.0
2017-09-11 11:50:00,76.22,76.22,76.22,76.22,100.0,67.67,67.67,67.67,67.67,100.0
2017-09-11 11:55:00,76.24,76.24,76.23,76.24,296.0,67.6877,67.6877,67.6788,67.6877,296.0
2017-09-11 12:00:00,76.24,76.24,76.24,76.24,0.0,67.6877,67.6877,67.6877,67.6877,0.0
2017-09-11 12:05:00,76.2,76.22,76.2,76.21,518.0,67.6522,67.67,67.6522,67.6611,518.0
2017-09-11 12:10:00,76.21,76.23,76.2,76.23,814.0,67.6611,67.6788,67.6522,67.6788,814.0
2017-09-11 12:15:00,76.24,76.25,76.24,76.25,532.0,67.6877,67.6966,67.6877,67.6966,532.0
2017-09-11 12:20:00,76.25,76.25,76.25,76.25,0.0,67.6966,67.6966,67.6966,67.6966,0.0
2017-09-11 12:25:00,76.25,76.27,76.25,76.27,2228.0,67.6966,67.7144,67.6966,67.7144,2228.0
2017-09-11 12:30:00,76.27,76.27,76.27,76.27,100.0,67.7144,67.7144,67.7144,67.7144,100.0
2017-09-11 12:35:00,76.27,76.27,76.27,76.27,0.0,67.7144,67.7144,67.7144,67.7144,0.0
2017-09-11 12:40:00,76.27,76.31,76.27,76.3,700.0,67.7144,67.7499,67.7144,67.741,700.0
2017-09-11 12:45:00,76.3,76.3,76.28,76.29,1326.0,67.741,67.741,67.7232,67.7321,1326.0
2017-09-11 12:50:00,76.29,76.31,76.29,76.31,404.0,67.7321,67.7499,67.7321,67.7499,404.0
2017-09-11 12:55:00,76.29,76.29,76.29,76.29,300.0,67.7321,67.7321,67.7321,67.7321,300.0
2017-09-11 13:00:00,76.29,76.29,76.29,76.29,0.0,67.7321,67.7321,67.7321,67.7321,0.0
2017-09-11 13:05:00,76.29,76.29,76.29,76.29,0.0,67.7321,67.7321,67.7321,67.7321,0.0
2017-09-11 13:10:00,76.3,76.3,76.29,76.3,100.0,67.741,67.741,67.7321,67.741,100.0
2017-09-11 13:15:00,76.3,76.3,76.3,76.3,0.0,67.741,67.741,67.741,67.741,0.0
2017-09-11 13:20:00,76.3,76.3,76.3,76.3,0.0,67.741,67.741,67.741,67.741,0.0
2017-09-11 13:25:00,76.31,76.31,76.31,76.31,100.0,67.7499,67.7499,67.7499,67.7499,100.0
2017-09-11 13:30:00,76.31,76.31,76.31,76.31,0.0,67.7499,67.7499,67.7499,67.7499,0.0
2017-09-11 13:35:00,76.31,76.31,76.3,76.31,100.0,67.7499,67.7499,67.741,67.7499,100.0
2017-09-11 13:40:00,76.29,76.3,76.29,76.3,1415.0,67.7321,67.741,67.7321,67.741,1415.0
2017-09-11 13:45:00,76.3,76.3,76.29,76.29,3035.0,67.741,67.741,67.7321,67.7321,3035.0
2017-09-11 13:50:00,76.3,76.31,76.3,76.31,203.0,67.741,67.7499,67.741,67.7499,203.0
2017-09-11 13:55:00,76.31,76.31,76.31,76.31,0.0,67.7499,67.7499,67.7499,67.7499,0.0
2017-09-11 14:00:00,76.3,76.3,76.3,76.3,1331.0,67.741,67.741,67.741,67.741,1331.0
2017-09-11 14:05:00,76.3,76.31,76.29,76.3,13240.0,67.741,67.7499,67.7321,67.741,13240.0
2017-09-11 14:10:00,76.32,76.32,76.3,76.31,3090.0,67.7587,67.7587,67.741,67.7499,3090.0
2017-09-11 14:15:00,76.3,76.31,76.3,76.3,795.0,67.741,67.7499,67.741,67.741,795.0
2017-09-11 14:20:00,76.29,76.29,76.28,76.29,500.0,67.7321,67.7321,67.7232,67.7321,500.0
2017-09-11 14:25:00,76.28,76.3,76.27,76.3,13588.0,67.7232,67.741,67.7144,67.741,13588.0
2017-09-11 14:30:00,76.3,76.32,76.29,76.32,6640.0,67.741,67.7587,67.7321,67.7587,6640.0
2017-09-11 14:35:00,76.31,76.31,76.28,76.3,700.0,67.7499,67.7499,67.7232,67.741,700.0
2017-09-11 14:40:00,76.3,76.31,76.29,76.31,1935.0,67.741,67.7499,67.7321,67.7499,1935.0
2017-09-11 14:45:00,76.31,76.32,76.29,76.31,6406.0,67.7499,67.7587,67.7321,67.7499,6406.0
2017-09-11 14:50:00,76.32,76.32,76.31,76.32,1200.0,67.7587,67.7587,67.7499,67.7587,1200.0
2017-09-11 14:55:00,76.31,76.32,76.29,76.29,1000.0,67.7499,67.7587,67.7321,67.7321,1000.0
2017-09-11 15:00:00,76.29,76.29,76.29,76.29,200.0,67.7321,67.7321,67.7321,67.7321,200.0
2017-09-11 15:05:00,76.29,76.29,76.29,76.29,0.0,67.7321,67.7321,67.7321,67.7321,0.0
2017-09-11 15:10:00,76.29,76.33,76.29,76.33,400.0,67.7321,67.7676,67.7321,67.7676,400.0
2017-09-11 15:15:00,76.33,76.33,76.33,76.33,0.0,67.7676,67.7676,67.7676,67.7676,0.0
2017-09-11 15:20:00,76.29,76.3,76.29,76.3,405.0,67.7321,67.741,67.7321,67.741,405.0
2017-09-11 15:25:00,76.3,76.3,76.29,76.29,1100.0,67.741,67.741,67.7321,67.7321,1100.0
2017-09-11 15:30:00,76.3,76.31,76.3,76.3,353.0,67.741,67.7499,67.741,67.741,353.0
2017-09-11 15:35:00,76.28,76.33,76.28,76.33,300.0,67.7232,67.7676,67.7232,67.7676,300.0
2017-09-11 15:40:00,76.34,76.35,76.33,76.34,910.0,67.7765,67.7854,67.7676,67.7765,910.0
2017-09-11 15:45:00,76.32,76.32,76.3,76.3,750.0,67.7587,67.7587,67.741,67.741,750.0
2017-09-11 15:50:00,76.3,76.3,76.29,76.3,300.0,67.741,67.741,67.7321,67.741,300.0
2017-09-11 15:55:00,76.3,76.33,76.3,76.33,3750.0,67.741,67.7676,67.741,67.7676,3750.0
2017-09-12 09:30:00,76.55,76.58,76.46,76.49,2907.0,67.9629,67.9896,67.883,67.9097,2907.0
2017-09-12 09:35:00,76.49,76.52,76.48,76.52,2066.0,67.9097,67.9363,67.9008,67.9363,2066.0
2017-09-12 09:40:00,76.55,76.55,76.53,76.55,2993.0,67.9629,67.9629,67.9452,67.9629,2993.0
2017-09-12 09:45:00,76.53,76.55,76.5,76.55,695.0,67.9452,67.9629,67.9186,67.9629,695.0
2017-09-12 09:50:00,76.48,76.51,76.48,76.51,2238.0,67.9008,67.9274,67.9008,67.9274,2238.0
2017-09-12 09:55:00,76.49,76.49,76.49,76.49,100.0,67.9097,67.9097,67.9097,67.9097,100.0
2017-09-12 10:00:00,76.53,76.53,76.5,76.5,521.0,67.9452,67.9452,67.9186,67.9186,521.0
2017-09-12 10:05:00,76.48,76.48,76.48,76.48,100.0,67.9008,67.9008,67.9008,67.9008,100.0
2017-09-12 10:10:00,76.51,76.51,76.47,76.48,500.0,67.9274,67.9274,67.8919,67.9008,500.0
2017-09-12 10:15:00,76.48,76.48,76.48,76.48,0.0,67.9008,67.9008,67.9008,67.9008,0.0
2017-09-12 10:20:00,76.48,76.49,76.44,76.44,1085.0,67.9008,67.9097,67.8653,67.8653,1085.0
2017-09-12 10:25:00,76.44,76.44,76.44,76.44,0.0,67.8653,67.8653,67.8653,67.8653,0.0
2017-09-12 10:30:00,76.45,76.45,76.44,76.45,100.0,67.8742,67.8742,67.8653,67.8742,100.0
2017-09-12 10:35:00,76.46,76.46,76.46,76.46,300.0,67.883,67.883,67.883,67.883,300.0
2017-09-12 10:40:00,76.46,76.46,76.46,76.46,0.0,67.883,67.883,67.883,67.883,0.0
2017-09-12 10:45:00,76.43,76.44,76.42,76.42,2200.0,67.8564,67.8653,67.8475,67.8475,2200.0
2017-09-12 10:50:00,76.43,76.44,76.43,76.43,1914.0,67.8564,67.8653,67.8564,67.8564,1914.0
2017-09-12 10:55:00,76.44,76.44,76.41,76.41,300.0,67.8653,67.8653,67.8386,67.8386,300.0
2017-09-12 11:00:00,76.42,76.42,76.42,76.42,100.0,67.8475,67.8475,67.8475,67.8475,100.0
2017-09-12 11:05:00,76.43,76.45,76.42,76.44,711.0,67.8564,67.8742,67.8475,67.8653,711.0
2017-09-12 11:10:00,76.45,76.45,76.44,76.44,500.0,67.8742,67.8742,67.8653,67.8653,500.0
2017-09-12 11:15:00,76.44,76.44,76.43,76.44,326.0,67.8653,67.8653,67.8564,67.8653,326.0
2017-09-12 11:20:00,76.41,76.41,76.4,76.41,200.0,67.8386,67.8386,67.8298,67.8386,200.0
2017-09-12 11:25:00,76.41,76.41,76.41,76.41,0.0,67.8386,67.8386,67.8386,67.8386,0.0
2017-09-12 11:30:00,76.42,76.43,76.41,76.43,2350.0,67.8475,67.8564,67.8386,67.8564,2350.0
2017-09-12 11:35:00,76.43,76.44,76.43,76.44,3263.0,67.8564,67.8653,67.8564,67.8653,3263.0
2017-09-12 11:40:00,76.44,76.44,76.42,76.42,2356.0,67.8653,67.8653,67.8475,67.8475,2356.0
2017-09-12 11:45:00,76.42,76.43,76.42,76.43,1253.0,67.8475,67.8564,67.8475,67.8564,1253.0
2017-09-12 11:50:00,76.4,76.43,76.4,76.42,411.0,67.8298,67.8564,67.8298,67.8475,411.0
2017-09-12 11:55:00,76.42,76.42,76.41,76.41,576.0,67.8475,67.8475,67.8386,67.8386,576.0
2017-09-12 12:00:00,76.42,76.44,76.41,76.41,610.0,67.8475,67.8653,67.8386,67.8386,610.0
2017-09-12 12:05:00,76.4,76.4,76.4,76.4,800.0,67.8298,67.8298,67.8298,67.8298,800.0
2017-09-12 12:10:00,76.41,76.44,76.41,76.43,826.0,67.8386,67.8653,67.8386,67.8564,826.0
2017-09-12 12:15:00,76.44,76.44,76.42,76.43,1458.0,67.8653,67.8653,67.8475,67.8564,1458.0
2017-09-12 12:20:00,76.45,76.45,76.44,76.45,300.0,67.8742,67.8742,67.8653,67.8742,300.0
2017-09-12 12:25:00,76.46,76.46,76.44,76.44,677.0,67.883,67.883,67.8653,67.8653,677.0
2017-09-12 12:30:00,76.47,76.47,76.46,76.47,493.0,67.8919,67.8919,67.883,67.8919,493.0
2017-09-12 12:35:00,76.46,76.46,76.46,76.46,100.0,67.883,67.883,67.883,67.883,100.0
2017-09-12 12:40:00,76.47,76.47,76.46,76.46,562.0,67.8919,67.8919,67.883,67.883,562.0
2017-09-12 12:45:00,76.48,76.49,76.47,76.47,465.0,67.9008,67.9097,67.8919,67.8919,465.0
2017-09-12 12:50:00,76.48,76.48,76.47,76.47,265.0,67.9008,67.9008,67.8919,67.8919,265.0
2017-09-12 12:55:00,76.49,76.49,76.49,76.49,200.0,67.9097,67.9097,67.9097,67.9097,200.0
2017-09-12 13:00:00,76.49,76.49,76.47,76.49,2915.0,67.9097,67.9097,67.8919,67.9097,2915.0
2017-09-12 13:05:00,76.49,76.49,76.48,76.48,200.0,67.9097,67.9097,67.9008,67.9008,200.0
2017-09-12 13:10:00,76.46,76.46,76.46,76.46,100.0,67.883,67.883,67.883,67.883,100.0
2017-09-12 13:15:00,76.47,76.47,76.47,76.47,200.0,67.8919,67.8919,67.8919,67.8919,200.0
2017-09-12 13:20:00,76.47,76.47,76.47,76.47,100.0,67.8919,67.8919,67.8919,67.8919,100.0
2017-09-12 13:25:00,76.47,76.47,76.47,76.47,100.0,67.8919,67.8919,67.8919,67.8919,100.0
2017-09-12 13:30:00,76.48,76.48,76.47,76.48,600.0,67.9008,67.9008,67.8919,67.9008,600.0
2017-09-12 13:35:00,76.48,76.49,76.48,76.49,200.0,67.9008,67.9097,67.9008,67.9097,200.0
2017-09-12 13:40:00,76.5,76.5,76.5,76.5,400.0,67.9186,67.9186,67.9186,67.9186,400.0
2017-09-12 13:45:00,76.46,76.46,76.46,76.46,200.0,67.883,67.883,67.883,67.883,200.0
2017-09-12 13:50:00,76.48,76.48,76.48,76.48,100.0,67.9008,67.9008,67.9008,67.9008,100.0
2017-09-12 13:55:00,76.46,76.46,76.43,76.44,685.0,67.883,67.883,67.8564,67.8653,685.0
2017-09-12 14:00:00,76.44,76.44,76.44,76.44,100.0,67.8653,67.8653,67.8653,67.8653,100.0
2017-09-12 14:05:00,76.45,76.45,76.43,76.43,291.0,67.8742,67.8742,67.8564,67.8564,291.0
2017-09-12 14:10:00,76.45,76.45,76.43,76.45,400.0,67.8742,67.8742,67.8564,67.8742,400.0
2017-09-12 14:15:00,76.46,76.47,76.44,76.46,3271.0,67.883,67.8919,67.8653,67.883,3271.0
2017-09-12 14:20:00,76.46,76.46,76.45,76.45,200.0,67.883,67.883,67.8742,67.8742,200.0
2017-09-12 14:25:00,76.45,76.45,76.41,76.41,1900.0,67.8742,67.8742,67.8386,67.8386,1900.0
2017-09-12 14:30:00,76.42,76.45,76.41,76.45,3053.0,67.8475,67.8742,67.8386,67.8742,3053.0
2017-09-12 14:35:00,76.43,76.43,76.42,76.42,800.0,67.8564,67.8564,67.8475,67.8475,800.0
2017-09-12 14:40:00,76.42,76.43,76.42,76.42,112.0,67.8475,67.8564,67.8475,67.8475,112.0
2017-09-12 14:45:00,76.44,76.44,76.42,76.43,732.0,67.8653,67.8653,67.8475,67.8564,732.0
2017-09-12 14:50:00,76.43,76.43,76.41,76.42,1900.0,67.8564,67.8564,67.8386,67.8475,1900.0
2017-09-12 14:55:00,76.43,76.44,76.42,76.43,2985.0,67.8564,67.8653,67.8475,67.8564,2985.0
2017-09-12 15:00:00,76.43,76.43,76.43,76.43,300.0,67.8564,67.8564,67.8564,67.8564,300.0
2017-09-12 15:05:00,76.44,76.44,76.4,76.42,400.0,67.8653,67.8653,67.8298,67.8475,400.0
2017-09-12 15:10:00,76.43,76.43,76.41,76.41,500.0,67.8564,67.8564,67.8386,67.8386,500.0
2017-09-12 15:15:00,76.43,76.43,76.41,76.43,1409.0,67.8564,67.8564,67.8386,67.8564,1409.0
2017-09-12 15:20:00,76.43,76.45,76.42,76.45,1719.0,67.8564,67.8742,67.8475,67.8742,1719.0
2017-09-12 15:25:00,76.45,76.45,76.45,76.45,473.0,67.8742,67.8742,67.8742,67.8742,473.0
2017-09-12 15:30:00,76.45,76.46,76.45,76.46,2000.0,67.8742,67.883,67.8742,67.883,2000.0
2017-09-12 15:35:00,76.46,76.46,76.44,76.45,1170.0,67.883,67.883,67.8653,67.8742,1170.0
2017-09-12 15:40:00,76.44,76.44,76.42,76.44,1000.0,67.8653,67.8653,67.8475,67.8653,1000.0
2017-09-12 15:45:00,76.43,76.45,76.43,76.44,492.0,67.8564,67.8742,67.8564,67.8653,492.0
2017-09-12 15:50:00,76.46,76.47,76.45,76.46,1592.0,67.883,67.8919,67.8742,67.883,1592.0
2017-09-12 15:55:00,76.48,76.49,76.48,76.49,1299.0,67.9008,67.9097,67.9008,67.9097,1299.0
2017-09-13 09:30:00,76.49,76.68,76.38,76.38,1669.0,67.9097,68.0784,67.812,67.812,1669.0
2017-09-13 09:35:00,76.42,76.45,76.4,76.45,6065.0,67.8475,67.8742,67.8298,67.8742,6065.0
2017-09-13 09:40:00,76.44,76.44,76.39,76.39,4500.0,67.8653,67.8653,67.8209,67.8209,4500.0
2017-09-13 09:45:00,76.39,76.4,76.38,76.38,4500.0,67.8209,67.8298,67.812,67.812,4500.0
2017-09-13 09:50:00,76.39,76.41,76.39,76.41,7798.0,67.8209,67.8386,67.8209,67.8386,7798.0
2017-09-13 09:55:00,76.41,76.42,76.41,76.41,6265.0,67.8386,67.8475,67.8386,67.8386,6265.0
2017-09-13 10:00:00,76.4,76.4,76.38,76.39,2200.0,67.8298,67.8298,67.812,67.8209,2200.0
2017-09-13 10:05:00,76.39,76.4,76.37,76.4,4600.0,67.8209,67.8298,67.8031,67.8298,4600.0
2017-09-13 10:10:00,76.39,76.4,76.38,76.4,8400.0,67.8209,67.8298,67.812,67.8298,8400.0
2017-09-13 10:15:00,76.37,76.37,76.37,76.37,600.0,67.8031,67.8031,67.8031,67.8031,600.0
2017-09-13 10:20:00,76.37,76.39,76.37,76.39,5725.0,67.8031,67.8209,67.8031,67.8209,5725.0
2017-09-13 10:25:00,76.37,76.38,76.36,76.37,6417.0,67.8031,67.812,67.7943,67.8031,6417.0
2017-09-13 10:30:00,76.37,76.37,76.37,76.37,0.0,67.8031,67.8031,67.8031,67.8031,0.0
2017-09-13 10:35:00,76.38,76.39,76.38,76.38,131.0,67.812,67.8209,67.812,67.812,131.0
2017-09-13 10:40:00,76.38,76.38,76.38,76.38,0.0,67.812,67.812,67.812,67.812,0.0
2017-09-13 10:45:00,76.34,76.37,76.34,76.37,600.0,67.7765,67.8031,67.7765,67.8031,600.0
2017-09-13 10:50:00,76.35,76.38,76.35,76.38,253.0,67.7854,67.812,67.7854,67.812,253.0
2017-09-13 10:55:00,76.39,76.39,76.38,76.38,400.0,67.8209,67.8209,67.812,67.812,400.0
2017-09-13 11:00:00,76.38,76.39,76.38,76.38,333.0,67.812,67.8209,67.812,67.812,333.0
2017-09-13 11:05:00,76.38,76.38,76.38,76.38,0.0,67.812,67.812,67.812,67.812,0.0
2017-09-13 11:10:00,76.41,76.41,76.4,76.41,592.0,67.8386,67.8386,67.8298,67.8386,592.0
2017-09-13 11:15:00,76.4,76.41,76.4,76.4,605.0,67.8298,67.8386,67.8298,67.8298,605.0
2017-09-13 11:20:00,76.4,76.41,76.4,76.4,384.0,67.8298,67.8386,67.8298,67.8298,384.0
2017-09-13 11:25:00,76.4,76.4,76.4,76.4,0.0,67.8298,67.8298,67.8298,67.8298,0.0
2017-09-13 11:30:00,76.4,76.4,76.4,76.4,0.0,67.8298,67.8298,67.8298,67.8298,0.0
2017-09-13 11:35:00,76.4,76.4,76.4,76.4,0.0,67.8298,67.8298,67.8298,67.8298,0.0
2017-09-13 11:40:00,76.32,76.35,76.32,76.35,536.0,67.7587,67.7854,67.7587,67.7854,536.0
2017-09-13 11:45:00,76.35,76.35,76.35,76.35,0.0,67.7854,67.7854,67.7854,67.7854,0.0
2017-09-13 11:50:00,76.35,76.35,76.35,76.35,300.0,67.7854,67.7854,67.7854,67.7854,300.0
2017-09-13 11:55:00,76.35,76.35,76.35,76.35,0.0,67.7854,67.7854,67.7854,67.7854,0.0
2017-09-13 12:00:00,76.35,76.35,76.35,76.35,0.0,67.7854,67.7854,67.7854,67.7854,0.0
2017-09-13 12:05:00,76.36,76.36,76.36,76.36,165.0,67.7943,67.7943,67.7943,67.7943,165.0
2017-09-13 12:10:00,76.36,76.36,76.36,76.36,0.0,67.7943,67.7943,67.7943,67.7943,0.0
2017-09-13 12:15:00,76.36,76.36,76.36,76.36,3300.0,67.7943,67.7943,67.7943,67.7943,3300.0
2017-09-13 12:20:00,76.36,76.36,76.36,76.36,0.0,67.7943,67.7943,67.7943,67.7943,0.0
2017-09-13 12:25:00,76.38,76.38,76.37,76.37,1358.0,67.812,67.812,67.8031,67.8031,1358.0
2017-09-13 12:30:00,76.37,76.37,76.37,76.37,0.0,67.8031,67.8031,67.8031,67.8031,0.0
2017-09-13 12:35:00,76.36,76.36,76.35,76.36,1167.0,67.7943,67.7943,67.7854,67.7943,1167.0
2017-09-13 12:40:00,76.37,76.37,76.37,76.37,100.0,67.8031,67.8031,67.8031,67.8031,100.0
2017-09-13 12:45:00,76.37,76.37,76.37,76.37,0.0,67.8031,67.8031,67.8031,67.8031,0.0
2017-09-13 12:50:00,76.37,76.37,76.37,76.37,100.0,67.8031,67.8031,67.8031,67.8031,100.0
2017-09-13 12:55:00,76.37,76.37,76.37,76.37,0.0,67.8031,67.8031,67.8031,67.8031,0.0
2017-09-13 13:00:00,76.35,76.36,76.35,76.36,1266.0,67.7854,67.7943,67.7854,67.7943,1266.0
2017-09-13 13:05:00,76.36,76.36,76.36,76.36,100.0,67.7943,67.7943,67.7943,67.7943,100.0
2017-09-13 13:10:00,76.38,76.38,76.37,76.38,129.0,67.812,67.812,67.8031,67.812,129.0
2017-09-13 13:15:00,76.38,76.38,76.38,76.38,100.0,67.812,67.812,67.812,67.812,100.0
2017-09-13 13:20:00,76.39,76.4,76.39,76.4,200.0,67.8209,67.8298,67.8209,67.8298,200.0
2017-09-13 13:25:00,76.39,76.39,76.37,76.37,1314.0,67.8209,67.8209,67.8031,67.8031,1314.0
2017-09-13 13:30:00,76.37,76.38,76.37,76.37,200.0,67.8031,67.812,67.8031,67.8031,200.0
2017-09-13 13:35:00,76.37,76.37,76.37,76.37,0.0,67.8031,67.8031,67.8031,67.8031,0.0
2017-09-13 13:40:00,76.37,76.38,76.37,76.37,4000.0,67.8031,67.812,67.8031,67.8031,4000.0
2017-09-13 13:45:00,76.37,76.37,76.37,76.37,0.0,67.8031,67.8031,67.8031,67.8031,0.0
2017-09-13 13:50:00,76.37,76.37,76.37,76.37,0.0,67.8031,67.8031,67.8031,67.8031,0.0
2017-09-13 13:55:00,76.38,76.39,76.37,76.38,1158.0,67.812,67.8209,67.8031,67.812,1158.0
2017-09-13 14:00:00,76.37,76.37,76.37,76.37,100.0,67.8031,67.8031,67.8031,67.8031,100.0
2017-09-13 14:05:00,76.37,76.39,76.37,76.39,472.0,67.8031,67.8209,67.8031,67.8209,472.0
2017-09-13 14:10:00,76.39,76.39,76.39,76.39,0.0,67.8209,67.8209,67.8209,67.8209,0.0
2017-09-13 14:15:00,76.39,76.39,76.39,76.39,100.0,67.8209,67.8209,67.8209,67.8209,100.0
2017-09-13 14:20:00,76.39,76.39,76.39,76.39,0.0,67.8209,67.8209,67.8209,67.8209,0.0
2017-09-13 14:25:00,76.37,76.38,76.36,76.38,884.0,67.8031,67.812,67.7943,67.812,884.0
2017-09-13 14:30:00,76.36,76.38,76.36,76.37,322.0,67.7943,67.812,67.7943,67.8031,322.0
2017-09-13 14:35:00,76.38,76.38,76.38,76.38,130.0,67.812,67.812,67.812,67.812,130.0
2017-09-13 14:40:00,76.37,76.37,76.37,76.37,200.0,67.8031,67.8031,67.8031,67.8031,200.0
2017-09-13 14:45:00,76.38,76.39,76.37,76.37,2733.0,67.812,67.8209,67.8031,67.8031,2733.0
2017-09-13 14:50:00,76.39,76.4,76.39,76.39,325.0,67.8209,67.8298,67.8209,67.8209,325.0
2017-09-13 14:55:00,76.4,76.4,76.39,76.4,694.0,67.8298,67.8298,67.8209,67.8298,694.0
2017-09-13 15:00:00,76.38,76.4,76.38,76.39,632.0,67.812,67.8298,67.812,67.8209,632.0
2017-09-13 15:05:00,76.38,76.39,76.38,76.38,610.0,67.812,67.8209,67.812,67.812,610.0
2017-09-13 15:10:00,76.38,76.38,76.38,76.38,0.0,67.812,67.812,67.812,67.812,0.0
2017-09-13 15:15:00,76.39,76.39,76.39,76.39,200.0,67.8209,67.8209,67.8209,67.8209,200.0
2017-09-13 15:20:00,76.41,76.41,76.39,76.39,323.0,67.8386,67.8386,67.8209,67.8209,323.0
2017-09-13 15:25:00,76.39,76.39,76.39,76.39,300.0,67.8209,67.8209,67.8209,67.8209,300.0
2017-09-13 15:30:00,76.4,76.42,76.39,76.41,4035.0,67.8298,67.8475,67.8209,67.8386,4035.0
2017-09-13 15:35:00,76.41,76.41,76.39,76.39,1159.0,67.8386,67.8386,67.8209,67.8209,1159.0
2017-09-13 15:40:00,76.4,76.4,76.37,76.38,1117.0,67.8298,67.8298,67.8031,67.812,1117.0
2017-09-13 15:45:00,76.38,76.38,76.37,76.37,684.0,67.812,67.812,67.8031,67.8031,684.0
2017-09-13 15:50:00,76.38,76.41,76.38,76.41,800.0,67.812,67.8386,67.812,67.8386,800.0
2017-09-13 15:55:00,76.41,76.43,76.39,76.43,2600.0,67.8386,67.8564,67.8209,67.8564,2600.0
2017-09-14 09:30:00,76.36,76.55,76.25,76.25,2443.0,67.7943,67.9629,67.6966,67.6966,2443.0
2017-09-14 09:35:00,76.23,76.24,76.23,76.23,250.0,67.6788,67.6877,67.6788,67.6788,250.0
2017-09-14 09:40:00,76.23,76.23,76.23,76.23,0.0,67.6788,67.6788,67.6788,67.6788,0.0
2017-09-14 09:45:00,76.29,76.29,76.29,76.29,100.0,67.7321,67.7321,67.7321,67.7321,100.0
2017-09-14 09:50:00,76.29,76.29,76.29,76.29,0.0,67.7321,67.7321,67.7321,67.7321,0.0
2017-09-14 09:55:00,76.29,76.29,76.29,76.29,0.0,67.7321,67.7321,67.7321,67.7321,0.0
2017-09-14 10:00:00,76.32,76.32,76.31,76.32,400.0,67.7587,67.7587,67.7499,67.7587,400.0
2017-09-14 10:05:00,76.32,76.32,76.32,76.32,0.0,67.7587,67.7587,67.7587,67.7587,0.0
2017-09-14 10:10:00,76.3,76.32,76.3,76.32,228.0,67.741,67.7587,67.741,67.7587,228.0
2017-09-14 10:15:00,76.32,76.35,76.32,76.35,490.0,67.7587,67.7854,67.7587,67.7854,490.0
2017-09-14 10:20:00,76.33,76.34,76.32,76.33,1596.0,67.7676,67.7765,67.7587,67.7676,1596.0
2017-09-14 10:25:00,76.33,76.37,76.33,76.36,1215.0,67.7676,67.8031,67.7676,67.7943,1215.0
2017-09-14 10:30:00,76.33,76.34,76.33,76.34,313.0,67.7676,67.7765,67.7676,67.7765,313.0
2017-09-14 10:35:00,76.39,76.39,76.38,76.39,4523.0,67.8209,67.8209,67.812,67.8209,4523.0
2017-09-14 10:40:00,76.37,76.38,76.37,76.37,327.0,67.8031,67.812,67.8031,67.8031,327.0
2017-09-14 10:45:00,76.37,76.37,76.37,76.37,0.0,67.8031,67.8031,67.8031,67.8031,0.0
2017-09-14 10:50:00,76.4,76.4,76.39,76.39,475.0,67.8298,67.8298,67.8209,67.8209,475.0
2017-09-14 10:55:00,76.42,76.42,76.41,76.41,354.0,67.8475,67.8475,67.8386,67.8386,354.0
2017-09-14 11:00:00,76.41,76.41,76.41,76.41,0.0,67.8386,67.8386,67.8386,67.8386,0.0
2017-09-14 11:05:00,76.44,76.44,76.44,76.44,100.0,67.8653,67.8653,67.8653,67.8653,100.0
2017-09-14 11:10:00,76.44,76.44,76.44,76.44,0.0,67.8653,67.8653,67.8653,67.8653,0.0
2017-09-14 11:15:00,76.48,76.5,76.48,76.49,300.0,67.9008,67.9186,67.9008,67.9097,300.0
2017-09-14 11:20:00,76.47,76.47,76.47,76.47,100.0,67.8919,67.8919,67.8919,67.8919,100.0
2017-09-14 11:25:00,76.47,76.47,76.47,76.47,0.0,67.8919,67.8919,67.8919,67.8919,0.0
2017-09-14 11:30:00,76.46,76.48,76.45,76.48,400.0,67.883,67.9008,67.8742,67.9008,400.0
2017-09-14 11:35:00,76.46,76.46,76.46,76.46,100.0,67.883,67.883,67.883,67.883,100.0
2017-09-14 11:40:00,76.47,76.47,76.47,76.47,200.0,67.8919,67.8919,67.8919,67.8919,200.0
2017-09-14 11:45:00,76.47,76.47,76.47,76.47,400.0,67.8919,67.8919,67.8919,67.8919,400.0
2017-09-14 11:50:00,76.47,76.48,76.47,76.48,423.0,67.8919,67.9008,67.8919,67.9008,423.0
2017-09-14 11:55:00,76.46,76.48,76.46,76.47,567.0,67.883,67.9008,67.883,67.8919,567.0
2017-09-14 12:00:00,76.47,76.47,76.46,76.47,1500.0,67.8919,67.8919,67.883,67.8919,1500.0
2017-09-14 12:05:00,76.45,76.45,76.45,76.45,100.0,67.8742,67.8742,67.8742,67.8742,100.0
2017-09-14 12:10:00,76.45,76.45,76.45,76.45,0.0,67.8742,67.8742,67.8742,67.8742,0.0
2017-09-14 12:15:00,76.46,76.46,76.45,76.46,553.0,67.883,67.883,67.8742,67.883,553.0
2017-09-14 12:20:00,76.43,76.44,76.43,76.43,146.0,67.8564,67.8653,67.8564,67.8564,146.0
2017-09-14 12:25:00,76.44,76.44,76.43,76.44,147.0,67.8653,67.8653,67.8564,67.8653,147.0
2017-09-14 12:30:00,76.46,76.46,76.46,76.46,900.0,67.883,67.883,67.883,67.883,900.0
2017-09-14 12:35:00,76.45,76.46,76.45,76.45,130.0,67.8742,67.883,67.8742,67.8742,130.0
2017-09-14 12:40:00,76.45,76.47,76.45,76.47,327.0,67.8742,67.8919,67.8742,67.8919,327.0
2017-09-14 12:45:00,76.49,76.49,76.47,76.47,472.0,67.9097,67.9097,67.8919,67.8919,472.0
2017-09-14 12:50:00,76.49,76.49,76.49,76.49,150.0,67.9097,67.9097,67.9097,67.9097,150.0
2017-09-14 12:55:00,76.5,76.5,76.49,76.5,442.0,67.9186,67.9186,67.9097,67.9186,442.0
2017-09-14 13:00:00,76.48,76.5,76.48,76.49,250.0,67.9008,67.9186,67.9008,67.9097,250.0
2017-09-14 13:05:00,76.49,76.49,76.49,76.49,0.0,67.9097,67.9097,67.9097,67.9097,0.0
2017-09-14 13:10:00,76.46,76.51,76.46,76.48,852000.0,67.883,67.9274,67.883,67.9008,852000.0
2017-09-14 13:15:00,76.5,76.51,76.49,76.5,1039.0,67.9186,67.9274,67.9097,67.9186,1039.0
2017-09-14 13:20:00,76.49,76.49,76.49,76.49,200.0,67.9097,67.9097,67.9097,67.9097,200.0
2017-09-14 13:25:00,76.48,76.49,76.48,76.49,590.0,67.9008,67.9097,67.9008,67.9097,590.0
2017-09-14 13:30:00,76.5,76.5,76.5,76.5,200.0,67.9186,67.9186,67.9186,67.9186,200.0
2017-09-14 13:35:00,76.49,76.49,76.48,76.49,450.0,67.9097,67.9097,67.9008,67.9097,450.0
2017-09-14 13:40:00,76.49,76.5,76.49,76.49,1634.0,67.9097,67.9186,67.9097,67.9097,1634.0
2017-09-14 13:45:00,76.49,76.5,76.48,76.49,21057.0,67.9097,67.9186,67.9008,67.9097,21057.0
2017-09-14 13:50:00,76.49,76.49,76.49,76.49,0.0,67.9097,67.9097,67.9097,67.9097,0.0
2017-09-14 13:55:00,76.49,76.5,76.49,76.5,2153.0,67.9097,67.9186,67.9097,67.9186,2153.0
2017-09-14 14:00:00,76.48,76.5,76.48,76.5,400.0,67.9008,67.9186,67.9008,67.9186,400.0
2017-09-14 14:05:00,76.51,76.53,76.5,76.51,4501.0,67.9274,67.9452,67.9186,67.9274,4501.0
2017-09-14 14:10:00,76.5,76.5,76.5,76.5,200.0,67.9186,67.9186,67.9186,67.9186,200.0
2017-09-14 14:15:00,76.51,76.51,76.49,76.49,26131.0,67.9274,67.9274,67.9097,67.9097,26131.0
2017-09-14 14:20:00,76.49,76.49,76.49,76.49,0.0,67.9097,67.9097,67.9097,67.9097,0.0
2017-09-14 14:25:00,76.52,76.52,76.48,76.49,1000.0,67.9363,67.9363,67.9008,67.9097,1000.0
2017-09-14 14:30:00,76.51,76.52,76.5,76.51,1004.0,67.9274,67.9363,67.9186,67.9274,1004.0
2017-09-14 14:35:00,76.5,76.51,76.5,76.51,526.0,67.9186,67.9274,67.9186,67.9274,526.0
2017-09-14 14:40:00,76.51,76.51,76.51,76.51,0.0,67.9274,67.9274,67.9274,67.9274,0.0
2017-09-14 14:45:00,76.52,76.52,76.52,76.52,100.0,67.9363,67.9363,67.9363,67.9363,100.0
2017-09-14 14:50:00,76.53,76.53,76.51,76.51,627.0,67.9452,67.9452,67.9274,67.9274,627.0
2017-09-14 14:55:00,76.51,76.52,76.5,76.51,500.0,67.9274,67.9363,67.9186,67.9274,500.0
2017-09-14 15:00:00,76.51,76.51,76.5,76.5,200.0,67.9274,67.9274,67.9186,67.9186,200.0
2017-09-14 15:05:00,76.51,76.51,76.49,76.49,18131.0,67.9274,67.9274,67.9097,67.9097,18131.0
2017-09-14 15:10:00,76.52,76.52,76.49,76.49,1559.0,67.9363,67.9363,67.9097,67.9097,1559.0
2017-09-14 15:15:00,76.49,76.49,76.49,76.49,400.0,67.9097,67.9097,67.9097,67.9097,400.0
2017-09-14 15:20:00,76.48,76.5,76.48,76.5,9567.0,67.9008,67.9186,67.9008,67.9186,9567.0
2017-09-14 15:25:00,76.5,76.51,76.48,76.49,7647.0,67.9186,67.9274,67.9008,67.9097,7647.0
2017-09-14 15:30:00,76.5,76.51,76.49,76.51,3100.0,67.9186,67.9274,67.9097,67.9274,3100.0
2017-09-14 15:35:00,76.52,76.53,76.52,76.52,100.0,67.9363,67.9452,67.9363,67.9363,100.0
2017-09-14 15:40:00,76.52,76.52,76.49,76.49,500.0,67.9363,67.9363,67.9097,67.9097,500.0
2017-09-14 15:45:00,76.5,76.5,76.49,76.49,753.0,67.9186,67.9186,67.9097,67.9097,753.0
2017-09-14 15:50:00,76.51,76.51,76.48,76.48,3090.0,67.9274,67.9274,67.9008,67.9008,3090.0
2017-09-14 15:55:00,76.48,76.51,76.48,76.5,14051.0,67.9008,67.9274,67.9008,67.9186,14051.0
2017-09-15 09:30:00,76.49,76.69,76.2,76.2,1109.0,67.9097,68.0872,67.6522,67.6522,1109.0
2017-09-15 09:35:00,76.53,76.59,76.53,76.59,379.0,67.9452,67.9985,67.9452,67.9985,379.0
2017-09-15 09:40:00,76.59,76.59,76.59,76.59,200.0,67.9985,67.9985,67.9985,67.9985,200.0
2017-09-15 09:45:00,76.62,76.67,76.6,76.67,355650.0,68.0251,68.0695,68.0073,68.0695,355650.0
2017-09-15 09:50:00,76.64,76.64,76.64,76.64,415.0,68.0428,68.0428,68.0428,68.0428,415.0
2017-09-15 09:55:00,76.65,76.65,76.65,76.65,207.0,68.0517,68.0517,68.0517,68.0517,207.0
2017-09-15 10:00:00,76.58,76.6,76.58,76.58,300.0,67.9896,68.0073,67.9896,67.9896,300.0
2017-09-15 10:05:00,76.56,76.57,76.56,76.57,570.0,67.9718,67.9807,67.9718,67.9807,570.0
2017-09-15 10:10:00,76.58,76.58,76.54,76.54,1881.0,67.9896,67.9896,67.9541,67.9541,1881.0
2017-09-15 10:15:00,76.56,76.57,76.56,76.57,6656.0,67.9718,67.9807,67.9718,67.9807,6656.0
2017-09-15 10:20:00,76.58,76.58,76.57,76.58,100.0,67.9896,67.9896,67.9807,67.9896,100.0
2017-09-15 10:25:00,76.55,76.55,76.54,76.55,198.0,67.9629,67.9629,67.9541,67.9629,198.0
2017-09-15 10:30:00,76.55,76.55,76.55,76.55,0.0,67.9629,67.9629,67.9629,67.9629,0.0
2017-09-15 10:35:00,76.55,76.55,76.55,76.55,0.0,67.9629,67.9629,67.9629,67.9629,0.0
2017-09-15 10:40:00,76.59,76.62,76.59,76.62,334.0,67.9985,68.0251,67.9985,68.0251,334.0
2017-09-15 10:45:00,76.62,76.62,76.62,76.62,0.0,68.0251,68.0251,68.0251,68.0251,0.0
2017-09-15 10:50:00,76.65,76.71,76.65,76.71,650.0,68.0517,68.105,68.0517,68.105,650.0
2017-09-15 10:55:00,76.68,76.69,76.68,76.69,301.0,68.0784,68.0872,68.0784,68.0872,301.0
2017-09-15 11:00:00,76.67,76.67,76.67,76.67,200.0,68.0695,68.0695,68.0695,68.0695,200.0
2017-09-15 11:05:00,76.68,76.69,76.66,76.69,561.0,68.0784,68.0872,68.0606,68.0872,561.0
2017-09-15 11:10:00,76.68,76.68,76.67,76.67,1222.0,68.0784,68.0784,68.0695,68.0695,1222.0
2017-09-15 11:15:00,76.67,76.67,76.66,76.67,395.0,68.0695,68.0695,68.0606,68.0695,395.0
2017-09-15 11:20:00,76.66,76.66,76.66,76.66,100.0,68.0606,68.0606,68.0606,68.0606,100.0
2017-09-15 11:25:00,76.66,76.66,76.66,76.66,0.0,68.0606,68.0606,68.0606,68.0606,0.0
2017-09-15 11:30:00,76.66,76.66,76.66,76.66,0.0,68.0606,68.0606,68.0606,68.0606,0.0
2017-09-15 11:35:00,76.67,76.68,76.66,76.67,675.0,68.0695,68.0784,68.0606,68.0695,675.0
2017-09-15 11:40:00,76.67,76.67,76.66,76.67,561.0,68.0695,68.0695,68.0606,68.0695,561.0
2017-09-15 11:45:00,76.67,76.67,76.67,76.67,0.0,68.0695,68.0695,68.0695,68.0695,0.0
2017-09-15 11:50:00,76.67,76.67,76.67,76.67,0.0,68.0695,68.0695,68.0695,68.0695,0.0
2017-09-15 11:55:00,76.67,76.67,76.67,76.67,0.0,68.0695,68.0695,68.0695,68.0695,0.0
2017-09-15 12:00:00,76.71,76.71,76.71,76.71,136.0,68.105,68.105,68.105,68.105,136.0
2017-09-15 12:05:00,76.73,76.73,76.72,76.72,248.0,68.1228,68.1228,68.1139,68.1139,248.0
2017-09-15 12:10:00,76.72,76.72,76.72,76.72,0.0,68.1139,68.1139,68.1139,68.1139,0.0
2017-09-15 12:15:00,76.73,76.73,76.72,76.73,700.0,68.1228,68.1228,68.1139,68.1228,700.0
2017-09-15 12:20:00,76.73,76.73,76.73,76.73,136.0,68.1228,68.1228,68.1228,68.1228,136.0
2017-09-15 12:25:00,76.73,76.73,76.72,76.73,200.0,68.1228,68.1228,68.1139,68.1228,200.0
2017-09-15 12:30:00,76.72,76.72,76.68,76.68,980.0,68.1139,68.1139,68.0784,68.0784,980.0
2017-09-15 12:35:00,76.67,76.68,76.67,76.67,300.0,68.0695,68.0784,68.0695,68.0695,300.0
2017-09-15 12:40:00,76.68,76.68,76.68,76.68,374.0,68.0784,68.0784,68.0784,68.0784,374.0
2017-09-15 12:45:00,76.67,76.68,76.67,76.67,110.0,68.0695,68.0784,68.0695,68.0695,110.0
2017-09-15 12:50:00,76.68,76.68,76.66,76.66,907.0,68.0784,68.0784,68.0606,68.0606,907.0
2017-09-15 12:55:00,76.66,76.66,76.66,76.66,0.0,68.0606,68.0606,68.0606,68.0606,0.0
2017-09-15 13:00:00,76.66,76.66,76.66,76.66,100.0,68.0606,68.0606,68.0606,68.0606,100.0
2017-09-15 13:05:00,76.67,76.69,76.67,76.68,881.0,68.0695,68.0872,68.0695,68.0784,881.0
2017-09-15 13:10:00,76.68,76.68,76.68,76.68,0.0,68.0784,68.0784,68.0784,68.0784,0.0
2017-09-15 13:15:00,76.67,76.67,76.67,76.67,100.0,68.0695,68.0695,68.0695,68.0695,100.0
2017-09-15 13:20:00,76.67,76.68,76.67,76.68,1188.0,68.0695,68.0784,68.0695,68.0784,1188.0
2017-09-15 13:25:00,76.67,76.68,76.67,76.68,1939.0,68.0695,68.0784,68.0695,68.0784,1939.0
2017-09-15 13:30:00,76.68,76.68,76.68,76.68,0.0,68.0784,68.0784,68.0784,68.0784,0.0
2017-09-15 13:35:00,76.7,76.7,76.7,76.7,100.0,68.0961,68.0961,68.0961,68.0961,100.0
2017-09-15 13:40:00,76.69,76.69,76.68,76.69,2080.0,68.0872,68.0872,68.0784,68.0872,2080.0
2017-09-15 13:45:00,76.68,76.69,76.68,76.68,325.0,68.0784,68.0872,68.0784,68.0784,325.0
2017-09-15 13:50:00,76.67,76.67,76.67,76.67,100.0,68.0695,68.0695,68.0695,68.0695,100.0
2017-09-15 13:55:00,76.67,76.68,76.66,76.67,2022.0,68.0695,68.0784,68.0606,68.0695,2022.0
2017-09-15 14:00:00,76.67,76.67,76.67,76.67,100.0,68.0695,68.0695,68.0695,68.0695,100.0
2017-09-15 14:05:00,76.67,76.68,76.66,76.68,300.0,68.0695,68.0784,68.0606,68.0784,300.0
2017-09-15 14:10:00,76.68,76.69,76.68,76.68,456.0,68.0784,68.0872,68.0784,68.0784,456.0
2017-09-15 14:15:00,76.69,76.69,76.68,76.69,325.0,68.0872,68.0872,68.0784,68.0872,325.0
2017-09-15 14:20:00,76.69,76.69,76.69,76.69,0.0,68.0872,68.0872,68.0872,68.0872,0.0
2017-09-15 14:25:00,76.69,76.71,76.69,76.7,392.0,68.0872,68.105,68.0872,68.0961,392.0
2017-09-15 14:30:00,76.71,76.72,76.71,76.72,986.0,68.105,68.1139,68.105,68.1139,986.0
2017-09-15 14:35:00,76.7,76.71,76.7,76.71,354.0,68.0961,68.105,68.0961,68.105,354.0
2017-09-15 14:40:00,76.71,76.71,76.71,76.71,0.0,68.105,68.105,68.105,68.105,0.0
2017-09-15 14:45:00,76.73,76.73,76.72,76.73,523.0,68.1228,68.1228,68.1139,68.1228,523.0
2017-09-15 14:50:00,76.73,76.73,76.73,76.73,0.0,68.1228,68.1228,68.1228,68.1228,0.0
2017-09-15 14:55:00,76.71,76.72,76.71,76.71,196.0,68.105,68.1139,68.105,68.105,196.0
2017-09-15 15:00:00,76.72,76.73,76.71,76.73,302.0,68.1139,68.1228,68.105,68.1228,302.0
2017-09-15 15:05:00,76.72,76.73,76.71,76.72,3454.0,68.1139,68.1228,68.105,68.1139,3454.0
2017-09-15 15:10:00,76.73,76.73,76.72,76.73,2815.0,68.1228,68.1228,68.1139,68.1228,2815.0
2017-09-15 15:15:00,76.73,76.74,76.72,76.73,545.0,68.1228,68.1316,68.1139,68.1228,545.0
2017-09-15 15:20:00,76.73,76.76,76.73,76.76,1188.0,68.1228,68.1494,68.1228,68.1494,1188.0
2017-09-15 15:25:00,76.76,76.76,76.76,76.76,0.0,68.1494,68.1494,68.1494,68.1494,0.0
2017-09-15 15:30:00,76.75,76.78,76.74,76.77,2301.0,68.1405,68.1671,68.1316,68.1583,2301.0
2017-09-15 15:35:00,76.78,76.78,76.76,76.77,436.0,68.1671,68.1671,68.1494,68.1583,436.0
2017-09-15 15:40:00,76.78,76.78,76.77,76.77,700.0,68.1671,68.1671,68.1583,68.1583,700.0
2017-09-15 15:45:00,76.78,76.78,76.76,76.76,1338.0,68.1671,68.1671,68.1494,68.1494,1338.0
2017-09-15 15:50:00,76.77,76.8,76.75,76.8,11844.0,68.1583,68.1849,68.1405,68.1849,11844.0
2017-09-15 15:55:00,76.8,76.82,76.76,76.82,10367.0,68.1849,68.2027,68.1494,68.2027,10367.0
2017-09-18 09:30:00,76.98,76.98,76.6,76.89,3171.0,68.3447,68.3447,68.0073,68.2648,3171.0
2017-09-18 09:35:00,76.89,76.89,76.89,76.89,0.0,68.2648,68.2648,68.2648,68.2648,0.0
2017-09-18 09:40:00,76.99,77.02,76.99,77.02,400.0,68.3536,68.3802,68.3536,68.3802,400.0
2017-09-18 09:45:00,77.01,77.04,77.01,77.04,500.0,68.3713,68.398,68.3713,68.398,500.0
2017-09-18 09:50:00,77.06,77.06,77.03,77.03,200.0,68.4157,68.4157,68.3891,68.3891,200.0
2017-09-18 09:55:00,77.03,77.03,77.03,77.03,100.0,68.3891,68.3891,68.3891,68.3891,100.0
2017-09-18 10:00:00,77.02,77.03,77.02,77.03,300.0,68.3802,68.3891,68.3802,68.3891,300.0
2017-09-18 10:05:00,77.03,77.03,77.03,77.03,130.0,68.3891,68.3891,68.3891,68.3891,130.0
2017-09-18 10:10:00,77.03,77.03,77.03,77.03,0.0,68.3891,68.3891,68.3891,68.3891,0.0
2017-09-18 10:15:00,77.03,77.03,77.03,77.03,0.0,68.3891,68.3891,68.3891,68.3891,0.0
2017-09-18 10:20:00,77.01,77.01,77.0,77.01,214.0,68.3713,68.3713,68.3625,68.3713,214.0
2017-09-18 10:25:00,77.01,77.02,77.0,77.01,579.0,68.3713,68.3802,68.3625,68.3713,579.0
2017-09-18 10:30:00,77.03,77.04,77.02,77.04,402.0,68.3891,68.398,68.3802,68.398,402.0
2017-09-18 10:35:00,77.04,77.04,77.04,77.04,0.0,68.398,68.398,68.398,68.398,0.0
2017-09-18 10:40:00,77.03,77.03,77.03,77.03,295.0,68.3891,68.3891,68.3891,68.3891,295.0
2017-09-18 10:45:00,77.04,77.05,77.04,77.04,474.0,68.398,68.4069,68.398,68.398,474.0
2017-09-18 10:50:00,77.04,77.04,77.03,77.03,3400.0,68.398,68.398,68.3891,68.3891,3400.0
2017-09-18 10:55:00,77.04,77.06,77.04,77.05,658.0,68.398,68.4157,68.398,68.4069,658.0
2017-09-18 11:00:00,77.05,77.05,77.05,77.05,0.0,68.4069,68.4069,68.4069,68.4069,0.0
2017-09-18 11:05:00,77.06,77.06,77.06,77.06,3900.0,68.4157,68.4157,68.4157,68.4157,3900.0
2017-09-18 11:10:00,77.06,77.06,77.06,77.06,0.0,68.4157,68.4157,68.4157,68.4157,0.0
2017-09-18 11:15:00,77.06,77.07,77.06,77.06,121.0,68.4157,68.4246,68.4157,68.4157,121.0
2017-09-18 11:20:00,77.06,77.06,77.06,77.06,0.0,68.4157,68.4157,68.4157,68.4157,0.0
2017-09-18 11:25:00,77.06,77.06,77.06,77.06,153.0,68.4157,68.4157,68.4157,68.4157,153.0
2017-09-18 11:30:00,77.05,77.05,77.05,77.05,200.0,68.4069,68.4069,68.4069,68.4069,200.0
2017-09-18 11:35:00,77.05,77.06,77.04,77.05,530.0,68.4069,68.4157,68.398,68.4069,530.0
2017-09-18 11:40:00,77.04,77.04,77.03,77.04,149.0,68.398,68.398,68.3891,68.398,149.0
2017-09-18 11:45:00,77.05,77.05,77.05,77.05,100.0,68.4069,68.4069,68.4069,68.4069,100.0
2017-09-18 11:50:00,77.04,77.05,77.03,77.04,3888.0,68.398,68.4069,68.3891,68.398,3888.0
2017-09-18 11:55:00,77.04,77.04,77.03,77.03,700.0,68.398,68.398,68.3891,68.3891,700.0
2017-09-18 12:00:00,77.03,77.03,77.03,77.03,0.0,68.3891,68.3891,68.3891,68.3891,0.0
2017-09-18 12:05:00,77.05,77.05,77.05,77.05,8804.0,68.4069,68.4069,68.4069,68.4069,8804.0
2017-09-18 12:10:00,77.05,77.05,77.05,77.05,0.0,68.4069,68.4069,68.4069,68.4069,0.0
2017-09-18 12:15:00,77.05,77.05,77.05,77.05,0.0,68.4069,68.4069,68.4069,68.4069,0.0
2017-09-18 12:20:00,77.06,77.06,77.06,77.06,161.0,68.4157,68.4157,68.4157,68.4157,161.0
2017-09-18 12:25:00,77.05,77.07,77.05,77.06,263.0,68.4069,68.4246,68.4069,68.4157,263.0
2017-09-18 12:30:00,77.06,77.06,77.05,77.06,183.0,68.4157,68.4157,68.4069,68.4157,183.0
2017-09-18 12:35:00,77.06,77.06,77.05,77.06,1037.0,68.4157,68.4157,68.4069,68.4157,1037.0
2017-09-18 12:40:00,77.06,77.06,77.05,77.06,659.0,68.4157,68.4157,68.4069,68.4157,659.0
2017-09-18 12:45:00,77.05,77.05,77.03,77.03,3330.0,68.4069,68.4069,68.3891,68.3891,3330.0
2017-09-18 12:50:00,77.05,77.05,77.05,77.05,200.0,68.4069,68.4069,68.4069,68.4069,200.0
2017-09-18 12:55:00,77.06,77.07,77.06,77.06,1700.0,68.4157,68.4246,68.4157,68.4157,1700.0
2017-09-18 13:00:00,77.06,77.06,77.04,77.04,430.0,68.4157,68.4157,68.398,68.398,430.0
2017-09-18 13:05:00,77.06,77.06,77.02,77.03,405.0,68.4157,68.4157,68.3802,68.3891,405.0
2017-09-18 13:10:00,77.03,77.03,77.02,77.03,239.0,68.3891,68.3891,68.3802,68.3891,239.0
2017-09-18 13:15:00,77.03,77.04,77.03,77.04,200.0,68.3891,68.398,68.3891,68.398,200.0
2017-09-18 13:20:00,77.04,77.04,77.04,77.04,0.0,68.398,68.398,68.398,68.398,0.0
2017-09-18 13:25:00,77.04,77.04,77.04,77.04,0.0,68.398,68.398,68.398,68.398,0.0
2017-09-18 13:30:00,77.04,77.04,77.04,77.04,0.0,68.398,68.398,68.398,68.398,0.0
2017-09-18 13:35:00,77.06,77.06,77.05,77.06,2278.0,68.4157,68.4157,68.4069,68.4157,2278.0
2017-09-18 13:40:00,77.09,77.09,77.08,77.08,738.0,68.4424,68.4424,68.4335,68.4335,738.0
2017-09-18 13:45:00,77.09,77.09,77.09,77.09,100.0,68.4424,68.4424,68.4424,68.4424,100.0
2017-09-18 13:50:00,77.09,77.09,77.08,77.08,1268.0,68.4424,68.4424,68.4335,68.4335,1268.0
2017-09-18 13:55:00,77.08,77.08,77.07,77.07,879.0,68.4335,68.4335,68.4246,68.4246,879.0
2017-09-18 14:00:00,77.07,77.07,77.05,77.06,1530427.0,68.4246,68.4246,68.4069,68.4157,1530427.0
2017-09-18 14:05:00,77.05,77.05,77.05,77.05,400.0,68.4069,68.4069,68.4069,68.4069,400.0
2017-09-18 14:10:00,77.03,77.03,77.01,77.02,1100.0,68.3891,68.3891,68.3713,68.3802,1100.0
2017-09-18 14:15:00,77.01,77.02,76.98,76.98,1641.0,68.3713,68.3802,68.3447,68.3447,1641.0
2017-09-18 14:20:00,76.98,76.98,76.97,76.97,500.0,68.3447,68.3447,68.3358,68.3358,500.0
2017-09-18 14:25:00,76.95,76.98,76.95,76.97,6202.0,68.3181,68.3447,68.3181,68.3358,6202.0
2017-09-18 14:30:00,76.98,76.99,76.97,76.97,527.0,68.3447,68.3536,68.3358,68.3358,527.0
2017-09-18 14:35:00,76.92,76.92,76.92,76.92,12800.0,68.2914,68.2914,68.2914,68.2914,12800.0
2017-09-18 14:40:00,76.92,76.92,76.92,76.92,12300.0,68.2914,68.2914,68.2914,68.2914,12300.0
2017-09-18 14:45:00,76.92,76.93,76.92,76.93,1196.0,68.2914,68.3003,68.2914,68.3003,1196.0
2017-09-18 14:50:00,76.97,76.97,76.97,76.97,100.0,68.3358,68.3358,68.3358,68.3358,100.0
2017-09-18 14:55:00,76.98,76.98,76.97,76.98,557.0,68.3447,68.3447,68.3358,68.3447,557.0
2017-09-18 15:00:00,76.99,76.99,76.98,76.99,455.0,68.3536,68.3536,68.3447,68.3536,455.0
2017-09-18 15:05:00,76.99,76.99,76.99,76.99,0.0,68.3536,68.3536,68.3536,68.3536,0.0
2017-09-18 15:10:00,76.99,76.99,76.96,76.98,26232.0,68.3536,68.3536,68.3269,68.3447,26232.0
2017-09-18 15:15:00,76.99,77.0,76.99,76.99,207.0,68.3536,68.3625,68.3536,68.3536,207.0
2017-09-18 15:20:00,77.0,77.01,76.99,77.01,815.0,68.3625,68.3713,68.3536,68.3713,815.0
2017-09-18 15:25:00,77.01,77.01,77.0,77.01,870.0,68.3713,68.3713,68.3625,68.3713,870.0
2017-09-18 15:30:00,77.03,77.03,77.02,77.03,393.0,68.3891,68.3891,68.3802,68.3891,393.0
2017-09-18 15:35:00,77.05,77.06,77.05,77.06,1154.0,68.4069,68.4157,68.4069,68.4157,1154.0
2017-09-18 15:40:00,77.08,77.08,77.07,77.08,520.0,68.4335,68.4335,68.4246,68.4335,520.0
2017-09-18 15:45:00,77.08,77.08,77.06,77.07,1708.0,68.4335,68.4335,68.4157,68.4246,1708.0
2017-09-18 15:50:00,77.06,77.06,77.06,77.06,400.0,68.4157,68.4157,68.4157,68.4157,400.0
2017-09-18 15:55:00,77.06,77.06,77.02,77.02,1570.0,68.4157,68.4157,68.3802,68.3802,1570.0
2017-09-19 09:30:00,77.01,77.16,77.01,77.16,15524.0,68.3713,68.5045,68.3713,68.5045,15524.0
2017-09-19 09:35:00,77.1,77.1,77.06,77.06,419.0,68.4512,68.4512,68.4157,68.4157,419.0
2017-09-19 09:40:00,77.06,77.06,77.06,77.06,0.0,68.4157,68.4157,68.4157,68.4157,0.0
2017-09-19 09:45:00,77.07,77.1,77.07,77.09,3320.0,68.4246,68.4512,68.4246,68.4424,3320.0
2017-09-19 09:50:00,77.05,77.06,77.05,77.05,100.0,68.4069,68.4157,68.4069,68.4069,100.0
2017-09-19 09:55:00,77.08,77.08,77.05,77.08,2742.0,68.4335,68.4335,68.4069,68.4335,2742.0
2017-09-19 10:00:00,77.08,77.08,77.08,77.08,0.0,68.4335,68.4335,68.4335,68.4335,0.0
2017-09-19 10:05:00,77.11,77.12,77.11,77.11,422.0,68.4601,68.469,68.4601,68.4601,422.0
2017-09-19 10:10:00,77.1,77.1,77.08,77.09,490.0,68.4512,68.4512,68.4335,68.4424,490.0
2017-09-19 10:15:00,77.09,77.09,77.09,77.09,0.0,68.4424,68.4424,68.4424,68.4424,0.0
2017-09-19 10:20:00,77.11,77.12,77.11,77.11,116.0,68.4601,68.469,68.4601,68.4601,116.0
2017-09-19 10:25:00,77.12,77.13,77.12,77.12,250.0,68.469,68.4779,68.469,68.469,250.0
2017-09-19 10:30:00,77.12,77.12,77.12,77.12,0.0,68.469,68.469,68.469,68.469,0.0
2017-09-19 10:35:00,77.12,77.12,77.12,77.12,100.0,68.469,68.469,68.469,68.469,100.0
2017-09-19 10:40:00,77.12,77.12,77.12,77.12,0.0,68.469,68.469,68.469,68.469,0.0
2017-09-19 10:45:00,77.14,77.15,77.14,77.14,250.0,68.4868,68.4956,68.4868,68.4868,250.0
2017-09-19 10:50:00,77.14,77.14,77.14,77.14,0.0,68.4868,68.4868,68.4868,68.4868,0.0
2017-09-19 10:55:00,77.14,77.14,77.13,77.14,250.0,68.4868,68.4868,68.4779,68.4868,250.0
2017-09-19 11:00:00,77.1,77.1,77.1,77.1,100.0,68.4512,68.4512,68.4512,68.4512,100.0
2017-09-19 11:05:00,77.1,77.1,77.1,77.1,0.0,68.4512,68.4512,68.4512,68.4512,0.0
2017-09-19 11:10:00,77.09,77.09,77.08,77.09,403.0,68.4424,68.4424,68.4335,68.4424,403.0
2017-09-19 11:15:00,77.09,77.09,77.09,77.09,0.0,68.4424,68.4424,68.4424,68.4424,0.0
2017-09-19 11:20:00,77.09,77.09,77.09,77.09,0.0,68.4424,68.4424,68.4424,68.4424,0.0
2017-09-19 11:25:00,77.09,77.09,77.09,77.09,0.0,68.4424,68.4424,68.4424,68.4424,0.0
2017-09-19 11:30:00,77.12,77.13,77.12,77.12,260.0,68.469,68.4779,68.469,68.469,260.0
2017-09-19 11:35:00,77.12,77.12,77.12,77.12,0.0,68.469,68.469,68.469,68.469,0.0
2017-09-19 11:40:00,77.11,77.13,77.11,77.13,14750.0,68.4601,68.4779,68.4601,68.4779,14750.0
2017-09-19 11:45:00,77.13,77.13,77.13,77.13,0.0,68.4779,68.4779,68.4779,68.4779,0.0
2017-09-19 11:50:00,77.14,77.15,77.13,77.14,1017.0,68.4868,68.4956,68.4779,68.4868,1017.0
2017-09-19 11:55:00,77.14,77.14,77.12,77.13,367.0,68.4868,68.4868,68.469,68.4779,367.0
2017-09-19 12:00:00,77.13,77.13,77.13,77.13,0.0,68.4779,68.4779,68.4779,68.4779,0.0
2017-09-19 12:05:00,77.13,77.13,77.13,77.13,0.0,68.4779,68.4779,68.4779,68.4779,0.0
2017-09-19 12:10:00,77.13,77.13,77.13,77.13,0.0,68.4779,68.4779,68.4779,68.4779,0.0
2017-09-19 12:15:00,77.16,77.16,77.16,77.16,400.0,68.5045,68.5045,68.5045,68.5045,400.0
2017-09-19 12:20:00,77.16,77.18,77.16,77.17,2149.0,68.5045,68.5223,68.5045,68.5134,2149.0
2017-09-19 12:25:00,77.17,77.17,77.17,77.17,0.0,68.5134,68.5134,68.5134,68.5134,0.0
2017-09-19 12:30:00,77.19,77.2,77.19,77.19,1422.0,68.5311,68.54,68.5311,68.5311,1422.0
2017-09-19 12:35:00,77.16,77.17,77.16,77.16,135.0,68.5045,68.5134,68.5045,68.5045,135.0
2017-09-19 12:40:00,77.17,77.17,77.17,77.17,2297.0,68.5134,68.5134,68.5134,68.5134,2297.0
2017-09-19 12:45:00,77.17,77.17,77.17,77.17,0.0,68.5134,68.5134,68.5134,68.5134,0.0
2017-09-19 12:50:00,77.17,77.18,77.17,77.18,780.0,68.5134,68.5223,68.5134,68.5223,780.0
2017-09-19 12:55:00,77.15,77.17,77.15,77.16,1550.0,68.4956,68.5134,68.4956,68.5045,1550.0
2017-09-19 13:00:00,77.15,77.15,77.15,77.15,100.0,68.4956,68.4956,68.4956,68.4956,100.0
2017-09-19 13:05:00,77.15,77.15,77.15,77.15,0.0,68.4956,68.4956,68.4956,68.4956,0.0
2017-09-19 13:10:00,77.15,77.16,77.15,77.15,234.0,68.4956,68.5045,68.4956,68.4956,234.0
2017-09-19 13:15:00,77.15,77.16,77.15,77.15,150.0,68.4956,68.5045,68.4956,68.4956,150.0
2017-09-19 13:20:00,77.15,77.15,77.13,77.14,2187.0,68.4956,68.4956,68.4779,68.4868,2187.0
2017-09-19 13:25:00,77.16,77.16,77.15,77.16,355.0,68.5045,68.5045,68.4956,68.5045,355.0
2017-09-19 13:30:00,77.16,77.18,77.16,77.16,1386.0,68.5045,68.5223,68.5045,68.5045,1386.0
2017-09-19 13:35:00,77.16,77.16,77.16,77.16,0.0,68.5045,68.5045,68.5045,68.5045,0.0
2017-09-19 13:40:00,77.18,77.18,77.18,77.18,847.0,68.5223,68.5223,68.5223,68.5223,847.0
2017-09-19 13:45:00,77.18,77.18,77.15,77.16,2106.0,68.5223,68.5223,68.4956,68.5045,2106.0
2017-09-19 13:50:00,77.16,77.16,77.16,77.16,100.0,68.5045,68.5045,68.5045,68.5045,100.0
2017-09-19 13:55:00,77.18,77.18,77.17,77.18,137.0,68.5223,68.5223,68.5134,68.5223,137.0
2017-09-19 14:00:00,77.18,77.18,77.18,77.18,0.0,68.5223,68.5223,68.5223,68.5223,0.0
2017-09-19 14:05:00,77.19,77.19,77.18,77.19,145.0,68.5311,68.5311,68.5223,68.5311,145.0
2017-09-19 14:10:00,77.19,77.19,77.19,77.19,0.0,68.5311,68.5311,68.5311,68.5311,0.0
2017-09-19 14:15:00,77.16,77.16,77.16,77.16,106.0,68.5045,68.5045,68.5045,68.5045,106.0
2017-09-19 14:20:00,77.15,77.15,77.15,77.15,1304.0,68.4956,68.4956,68.4956,68.4956,1304.0
2017-09-19 14:25:00,77.14,77.16,77.14,77.16,1294.0,68.4868,68.5045,68.4868,68.5045,1294.0
2017-09-19 14:30:00,77.16,77.17,77.16,77.17,816.0,68.5045,68.5134,68.5045,68.5134,816.0
2017-09-19 14:35:00,77.17,77.17,77.17,77.17,0.0,68.5134,68.5134,68.5134,68.5134,0.0
2017-09-19 14:40:00,77.17,77.17,77.17,77.17,0.0,68.5134,68.5134,68.5134,68.5134,0.0
2017-09-19 14:45:00,77.16,77.17,77.15,77.16,2264.0,68.5045,68.5134,68.4956,68.5045,2264.0
2017-09-19 14:50:00,77.15,77.15,77.15,77.15,100.0,68.4956,68.4956,68.4956,68.4956,100.0
2017-09-19 14:55:00,77.15,77.15,77.12,77.13,357.0,68.4956,68.4956,68.469,68.4779,357.0
2017-09-19 15:00:00,77.13,77.14,77.13,77.14,324.0,68.4779,68.4868,68.4779,68.4868,324.0
2017-09-19 15:05:00,77.14,77.14,77.14,77.14,100.0,68.4868,68.4868,68.4868,68.4868,100.0
2017-09-19 15:10:00,77.14,77.15,77.14,77.14,342.0,68.4868,68.4956,68.4868,68.4868,342.0
2017-09-19 15:15:00,77.14,77.14,77.14,77.14,0.0,68.4868,68.4868,68.4868,68.4868,0.0
2017-09-19 15:20:00,77.14,77.14,77.14,77.14,0.0,68.4868,68.4868,68.4868,68.4868,0.0
2017-09-19 15:25:00,77.15,77.16,77.14,77.16,725.0,68.4956,68.5045,68.4868,68.5045,725.0
2017-09-19 15:30:00,77.16,77.16,77.14,77.15,750.0,68.5045,68.5045,68.4868,68.4956,750.0
2017-09-19 15:35:00,77.15,77.15,77.14,77.15,1758.0,68.4956,68.4956,68.4868,68.4956,1758.0
2017-09-19 15:40:00,77.14,77.15,77.13,77.14,705.0,68.4868,68.4956,68.4779,68.4868,705.0
2017-09-19 15:45:00,77.13,77.13,77.13,77.13,200.0,68.4779,68.4779,68.4779,68.4779,200.0
2017-09-19 15:50:00,77.13,77.13,77.13,77.13,0.0,68.4779,68.4779,68.4779,68.4779,0.0
2017-09-19 15:55:00,77.13,77.14,77.12,77.14,3756.0,68.4779,68.4868,68.469,68.4868,3756.0
2017-09-20 09:30:00,77.21,77.21,77.21,77.21,347.0,68.5489,68.5489,68.5489,68.5489,347.0
2017-09-20 09:35:00,77.05,77.05,77.05,77.05,100.0,68.4069,68.4069,68.4069,68.4069,100.0
2017-09-20 09:40:00,77.05,77.05,77.05,77.05,0.0,68.4069,68.4069,68.4069,68.4069,0.0
2017-09-20 09:45:00,77.05,77.05,77.05,77.05,0.0,68.4069,68.4069,68.4069,68.4069,0.0
2017-09-20 09:50:00,77.05,77.05,77.05,77.05,0.0,68.4069,68.4069,68.4069,68.4069,0.0
2017-09-20 09:55:00,77.06,77.07,77.06,77.06,500.0,68.4157,68.4246,68.4157,68.4157,500.0
2017-09-20 10:00:00,77.08,77.08,77.07,77.08,130.0,68.4335,68.4335,68.4246,68.4335,130.0
2017-09-20 10:05:00,77.05,77.05,77.05,77.05,300.0,68.4069,68.4069,68.4069,68.4069,300.0
2017-09-20 10:10:00,77.03,77.03,77.03,77.03,1100.0,68.3891,68.3891,68.3891,68.3891,1100.0
2017-09-20 10:15:00,77.03,77.03,77.03,77.03,0.0,68.3891,68.3891,68.3891,68.3891,0.0
2017-09-20 10:20:00,77.04,77.04,77.04,77.04,2100.0,68.398,68.398,68.398,68.398,2100.0
2017-09-20 10:25:00,77.04,77.04,77.03,77.04,200.0,68.398,68.398,68.3891,68.398,200.0
2017-09-20 10:30:00,77.04,77.04,77.04,77.04,0.0,68.398,68.398,68.398,68.398,0.0
2017-09-20 10:35:00,77.06,77.07,77.06,77.06,200.0,68.4157,68.4246,68.4157,68.4157,200.0
2017-09-20 10:40:00,77.04,77.06,77.04,77.06,734.0,68.398,68.4157,68.398,68.4157,734.0
2017-09-20 10:45:00,77.05,77.05,77.05,77.05,122.0,68.4069,68.4069,68.4069,68.4069,122.0
2017-09-20 10:50:00,77.07,77.07,77.05,77.05,529.0,68.4246,68.4246,68.4069,68.4069,529.0
2017-09-20 10:55:00,77.02,77.02,77.02,77.02,1130.0,68.3802,68.3802,68.3802,68.3802,1130.0
2017-09-20 11:00:00,77.02,77.02,77.02,77.02,0.0,68.3802,68.3802,68.3802,68.3802,0.0
2017-09-20 11:05:00,77.01,77.02,77.01,77.01,118.0,68.3713,68.3802,68.3713,68.3713,118.0
2017-09-20 11:10:00,77.04,77.04,77.03,77.03,634.0,68.398,68.398,68.3891,68.3891,634.0
2017-09-20 11:15:00,77.07,77.07,77.07,77.07,130.0,68.4246,68.4246,68.4246,68.4246,130.0
2017-09-20 11:20:00,77.05,77.05,77.04,77.05,220.0,68.4069,68.4069,68.398,68.4069,220.0
2017-09-20 11:25:00,77.05,77.05,77.05,77.05,0.0,68.4069,68.4069,68.4069,68.4069,0.0
2017-09-20 11:30:00,77.08,77.08,77.07,77.07,344.0,68.4335,68.4335,68.4246,68.4246,344.0
2017-09-20 11:35:00,77.06,77.07,77.06,77.06,100.0,68.4157,68.4246,68.4157,68.4157,100.0
2017-09-20 11:40:00,77.06,77.07,77.06,77.06,200.0,68.4157,68.4246,68.4157,68.4157,200.0
2017-09-20 11:45:00,77.04,77.06,77.04,77.06,333.0,68.398,68.4157,68.398,68.4157,333.0
2017-09-20 11:50:00,77.05,77.06,77.05,77.05,539.0,68.4069,68.4157,68.4069,68.4069,539.0
2017-09-20 11:55:00,77.07,77.07,77.07,77.07,100.0,68.4246,68.4246,68.4246,68.4246,100.0
2017-09-20 12:00:00,77.07,77.07,77.07,77.07,0.0,68.4246,68.4246,68.4246,68.4246,0.0
2017-09-20 12:05:00,77.06,77.06,77.06,77.06,100.0,68.4157,68.4157,68.4157,68.4157,100.0
2017-09-20 12:10:00,77.07,77.08,77.07,77.08,807.0,68.4246,68.4335,68.4246,68.4335,807.0
2017-09-20 12:15:00,77.08,77.08,77.07,77.07,425.0,68.4335,68.4335,68.4246,68.4246,425.0
2017-09-20 12:20:00,77.08,77.09,77.07,77.08,1526.0,68.4335,68.4424,68.4246,68.4335,1526.0
2017-09-20 12:25:00,77.07,77.08,77.07,77.07,100.0,68.4246,68.4335,68.4246,68.4246,100.0
2017-09-20 12:30:00,77.08,77.08,77.08,77.08,100.0,68.4335,68.4335,68.4335,68.4335,100.0
2017-09-20 12:35:00,77.08,77.08,77.08,77.08,100.0,68.4335,68.4335,68.4335,68.4335,100.0
2017-09-20 12:40:00,77.1,77.1,77.09,77.09,718.0,68.4512,68.4512,68.4424,68.4424,718.0
2017-09-20 12:45:00,77.11,77.11,77.11,77.11,200.0,68.4601,68.4601,68.4601,68.4601,200.0
2017-09-20 12:50:00,77.09,77.09,77.09,77.09,100.0,68.4424,68.4424,68.4424,68.4424,100.0
2017-09-20 12:55:00,77.07,77.07,77.07,77.07,100.0,68.4246,68.4246,68.4246,68.4246,100.0
2017-09-20 13:00:00,77.07,77.07,77.07,77.07,100.0,68.4246,68.4246,68.4246,68.4246,100.0
2017-09-20 13:05:00,77.06,77.07,77.06,77.07,238.0,68.4157,68.4246,68.4157,68.4246,238.0
2017-09-20 13:10:00,77.03,77.04,77.03,77.03,1248.0,68.3891,68.398,68.3891,68.3891,1248.0
2017-09-20 13:15:00,77.03,77.03,77.03,77.03,0.0,68.3891,68.3891,68.3891,68.3891,0.0
2017-09-20 13:20:00,76.96,76.96,76.96,76.96,100.0,68.3269,68.3269,68.3269,68.3269,100.0
2017-09-20 13:25:00,76.98,76.98,76.98,76.98,100.0,68.3447,68.3447,68.3447,68.3447,100.0
2017-09-20 13:30:00,76.97,76.97,76.97,76.97,600.0,68.3358,68.3358,68.3358,68.3358,600.0
2017-09-20 13:35:00,76.97,76.97,76.97,76.97,0.0,68.3358,68.3358,68.3358,68.3358,0.0
2017-09-20 13:40:00,76.97,76.99,76.97,76.97,981.0,68.3358,68.3536,68.3358,68.3358,981.0
2017-09-20 13:45:00,76.97,76.97,76.97,76.97,100.0,68.3358,68.3358,68.3358,68.3358,100.0
2017-09-20 13:50:00,77.0,77.0,76.99,76.99,1250.0,68.3625,68.3625,68.3536,68.3536,1250.0
2017-09-20 13:55:00,77.0,77.0,77.0,77.0,100.0,68.3625,68.3625,68.3625,68.3625,100.0
2017-09-20 14:00:00,76.99,76.99,76.96,76.96,1221.0,68.3536,68.3536,68.3269,68.3269,1221.0
2017-09-20 14:05:00,76.9,76.93,76.9,76.93,811.0,68.2737,68.3003,68.2737,68.3003,811.0
2017-09-20 14:10:00,76.91,76.96,76.9,76.92,2026.0,68.2826,68.3269,68.2737,68.2914,2026.0
2017-09-20 14:15:00,76.9,76.91,76.86,76.86,3878.0,68.2737,68.2826,68.2382,68.2382,3878.0
2017-09-20 14:20:00,76.76,76.76,76.7,76.74,1361.0,68.1494,68.1494,68.0961,68.1316,1361.0
2017-09-20 14:25:00,76.75,76.78,76.75,76.77,500.0,68.1405,68.1671,68.1405,68.1583,500.0
2017-09-20 14:30:00,76.78,76.78,76.73,76.73,210.0,68.1671,68.1671,68.1228,68.1228,210.0
2017-09-20 14:35:00,76.73,76.74,76.67,76.74,644.0,68.1228,68.1316,68.0695,68.1316,644.0
2017-09-20 14:40:00,76.73,76.73,76.73,76.73,100.0,68.1228,68.1228,68.1228,68.1228,100.0
2017-09-20 14:45:00,76.75,76.81,76.75,76.8,2075.0,68.1405,68.1938,68.1405,68.1849,2075.0
2017-09-20 14:50:00,76.8,76.8,76.8,76.8,0.0,68.1849,68.1849,68.1849,68.1849,0.0
2017-09-20 14:55:00,76.89,76.89,76.89,76.89,200.0,68.2648,68.2648,68.2648,68.2648,200.0
2017-09-20 15:00:00,76.84,76.86,76.84,76.86,790.0,68.2204,68.2382,68.2204,68.2382,790.0
2017-09-20 15:05:00,76.85,76.85,76.84,76.84,320.0,68.2293,68.2293,68.2204,68.2204,320.0
2017-09-20 15:10:00,76.84,76.88,76.84,76.88,3690.0,68.2204,68.2559,68.2204,68.2559,3690.0
2017-09-20 15:15:00,76.86,76.89,76.86,76.89,600.0,68.2382,68.2648,68.2382,68.2648,600.0
2017-09-20 15:20:00,76.9,76.9,76.9,76.9,100.0,68.2737,68.2737,68.2737,68.2737,100.0
2017-09-20 15:25:00,76.9,76.91,76.9,76.91,200.0,68.2737,68.2826,68.2737,68.2826,200.0
2017-09-20 15:30:00,76.95,76.97,76.93,76.96,1306.0,68.3181,68.3358,68.3003,68.3269,1306.0
2017-09-20 15:35:00,76.96,76.97,76.93,76.94,2454.0,68.3269,68.3358,68.3003,68.3092,2454.0
2017-09-20 15:40:00,76.93,76.94,76.9,76.91,1103.0,68.3003,68.3092,68.2737,68.2826,1103.0
2017-09-20 15:45:00,76.94,76.95,76.93,76.94,3079.0,68.3092,68.3181,68.3003,68.3092,3079.0
2017-09-20 15:50:00,76.98,77.02,76.98,77.0,1020.0,68.3447,68.3802,68.3447,68.3625,1020.0
2017-09-20 15:55:00,77.03,77.04,77.01,77.01,3164.0,68.3891,68.398,68.3713,68.3713,3164.0
2017-09-21 09:30:00,76.85,77.18,76.85,76.97,1370.0,68.2293,68.5223,68.2293,68.3358,1370.0
2017-09-21 09:35:00,76.94,76.94,76.9,76.9,935.0,68.3092,68.3092,68.2737,68.2737,935.0
2017-09-21 09:40:00,76.94,76.94,76.93,76.94,1300.0,68.3092,68.3092,68.3003,68.3092,1300.0
2017-09-21 09:45:00,76.94,76.94,76.94,76.94,0.0,68.3092,68.3092,68.3092,68.3092,0.0
2017-09-21 09:50:00,76.94,76.94,76.94,76.94,0.0,68.3092,68.3092,68.3092,68.3092,0.0
2017-09-21 09:55:00,76.94,76.94,76.94,76.94,0.0,68.3092,68.3092,68.3092,68.3092,0.0
2017-09-21 10:00:00,76.94,76.94,76.94,76.94,0.0,68.3092,68.3092,68.3092,68.3092,0.0
2017-09-21 10:05:00,76.87,76.87,76.85,76.85,236.0,68.247,68.247,68.2293,68.2293,236.0
2017-09-21 10:10:00,76.85,76.85,76.85,76.85,0.0,68.2293,68.2293,68.2293,68.2293,0.0
2017-09-21 10:15:00,76.85,76.85,76.85,76.85,0.0,68.2293,68.2293,68.2293,68.2293,0.0
2017-09-21 10:20:00,76.84,76.84,76.79,76.79,1084.0,68.2204,68.2204,68.176,68.176,1084.0
2017-09-21 10:25:00,76.79,76.83,76.79,76.82,300.0,68.176,68.2115,68.176,68.2027,300.0
2017-09-21 10:30:00,76.84,76.84,76.84,76.84,203.0,68.2204,68.2204,68.2204,68.2204,203.0
2017-09-21 10:35:00,76.86,76.87,76.85,76.87,554.0,68.2382,68.247,68.2293,68.247,554.0
2017-09-21 10:40:00,76.87,76.87,76.87,76.87,0.0,68.247,68.247,68.247,68.247,0.0
2017-09-21 10:45:00,76.83,76.85,76.83,76.85,200.0,68.2115,68.2293,68.2115,68.2293,200.0
2017-09-21 10:50:00,76.88,76.89,76.87,76.89,537.0,68.2559,68.2648,68.247,68.2648,537.0
2017-09-21 10:55:00,76.9,76.9,76.89,76.89,341.0,68.2737,68.2737,68.2648,68.2648,341.0
2017-09-21 11:00:00,76.89,76.89,76.89,76.89,0.0,68.2648,68.2648,68.2648,68.2648,0.0
2017-09-21 11:05:00,76.88,76.88,76.87,76.88,449.0,68.2559,68.2559,68.247,68.2559,449.0
2017-09-21 11:10:00,76.92,76.92,76.89,76.89,368.0,68.2914,68.2914,68.2648,68.2648,368.0
2017-09-21 11:15:00,76.89,76.89,76.89,76.89,0.0,68.2648,68.2648,68.2648,68.2648,0.0
2017-09-21 11:20:00,76.89,76.89,76.89,76.89,0.0,68.2648,68.2648,68.2648,68.2648,0.0
2017-09-21 11:25:00,76.89,76.89,76.89,76.89,0.0,68.2648,68.2648,68.2648,68.2648,0.0
2017-09-21 11:30:00,76.92,76.92,76.92,76.92,100.0,68.2914,68.2914,68.2914,68.2914,100.0
2017-09-21 11:35:00,76.9,76.91,76.9,76.9,126.0,68.2737,68.2826,68.2737,68.2737,126.0
2017-09-21 11:40:00,76.9,76.9,76.9,76.9,0.0,68.2737,68.2737,68.2737,68.2737,0.0
2017-09-21 11:45:00,76.9,76.9,76.9,76.9,0.0,68.2737,68.2737,68.2737,68.2737,0.0
2017-09-21 11:50:00,76.9,76.92,76.9,76.92,600.0,68.2737,68.2914,68.2737,68.2914,600.0
2017-09-21 11:55:00,76.9,76.9,76.89,76.89,1725.0,68.2737,68.2737,68.2648,68.2648,1725.0
2017-09-21 12:00:00,76.89,76.91,76.89,76.91,2950.0,68.2648,68.2826,68.2648,68.2826,2950.0
2017-09-21 12:05:00,76.91,76.91,76.91,76.91,0.0,68.2826,68.2826,68.2826,68.2826,0.0
2017-09-21 12:10:00,76.91,76.91,76.91,76.91,0.0,68.2826,68.2826,68.2826,68.2826,0.0
2017-09-21 12:15:00,76.91,76.92,76.91,76.91,543.0,68.2826,68.2914,68.2826,68.2826,543.0
2017-09-21 12:20:00,76.91,76.92,76.91,76.91,563.0,68.2826,68.2914,68.2826,68.2826,563.0
2017-09-21 12:25:00,76.91,76.91,76.9,76.91,320.0,68.2826,68.2826,68.2737,68.2826,320.0
2017-09-21 12:30:00,76.9,76.9,76.9,76.9,100.0,68.2737,68.2737,68.2737,68.2737,100.0
2017-09-21 12:35:00,76.9,76.9,76.9,76.9,0.0,68.2737,68.2737,68.2737,68.2737,0.0
2017-09-21 12:40:00,76.86,76.86,76.86,76.86,650.0,68.2382,68.2382,68.2382,68.2382,650.0
2017-09-21 12:45:00,76.88,76.88,76.87,76.88,847.0,68.2559,68.2559,68.247,68.2559,847.0
2017-09-21 12:50:00,76.88,76.88,76.87,76.88,2443.0,68.2559,68.2559,68.247,68.2559,2443.0
2017-09-21 12:55:00,76.88,76.88,76.88,76.88,100.0,68.2559,68.2559,68.2559,68.2559,100.0
2017-09-21 13:00:00,76.88,76.88,76.88,76.88,0.0,68.2559,68.2559,68.2559,68.2559,0.0
2017-09-21 13:05:00,76.88,76.88,76.87,76.87,3195.0,68.2559,68.2559,68.247,68.247,3195.0
2017-09-21 13:10:00,76.87,76.87,76.87,76.87,0.0,68.247,68.247,68.247,68.247,0.0
2017-09-21 13:15:00,76.87,76.87,76.87,76.87,0.0,68.247,68.247,68.247,68.247,0.0
2017-09-21 13:20:00,76.88,76.9,76.88,76.9,735.0,68.2559,68.2737,68.2559,68.2737,735.0
2017-09-21 13:25:00,76.88,76.88,76.87,76.88,130.0,68.2559,68.2559,68.247,68.2559,130.0
2017-09-21 13:30:00,76.88,76.88,76.88,76.88,0.0,68.2559,68.2559,68.2559,68.2559,0.0
2017-09-21 13:35:00,76.86,76.87,76.86,76.86,146.0,68.2382,68.247,68.2382,68.2382,146.0
2017-09-21 13:40:00,76.88,76.88,76.88,76.88,250.0,68.2559,68.2559,68.2559,68.2559,250.0
2017-09-21 13:45:00,76.87,76.87,76.87,76.87,200.0,68.247,68.247,68.247,68.247,200.0
2017-09-21 13:50:00,76.86,76.88,76.85,76.88,388.0,68.2382,68.2559,68.2293,68.2559,388.0
2017-09-21 13:55:00,76.88,76.88,76.88,76.88,0.0,68.2559,68.2559,68.2559,68.2559,0.0
2017-09-21 14:00:00,76.88,76.88,76.87,76.88,460.0,68.2559,68.2559,68.247,68.2559,460.0
2017-09-21 14:05:00,76.88,76.88,76.87,76.88,232.0,68.2559,68.2559,68.247,68.2559,232.0
2017-09-21 14:10:00,76.88,76.88,76.88,76.88,0.0,68.2559,68.2559,68.2559,68.2559,0.0
2017-09-21 14:15:00,76.87,76.87,76.87,76.87,100.0,68.247,68.247,68.247,68.247,100.0
2017-09-21 14:20:00,76.87,76.87,76.87,76.87,0.0,68.247,68.247,68.247,68.247,0.0
2017-09-21 14:25:00,76.87,76.87,76.87,76.87,0.0,68.247,68.247,68.247,68.247,0.0
2017-09-21 14:30:00,76.85,76.86,76.83,76.84,2771.0,68.2293,68.2382,68.2115,68.2204,2771.0
2017-09-21 14:35:00,76.84,76.85,76.84,76.84,131.0,68.2204,68.2293,68.2204,68.2204,131.0
2017-09-21 14:40:00,76.82,76.83,76.82,76.82,651.0,68.2027,68.2115,68.2027,68.2027,651.0
2017-09-21 14:45:00,76.81,76.81,76.79,76.8,1723.0,68.1938,68.1938,68.176,68.1849,1723.0
2017-09-21 14:50:00,76.81,76.81,76.81,76.81,100.0,68.1938,68.1938,68.1938,68.1938,100.0
2017-09-21 14:55:00,76.83,76.84,76.83,76.83,1262.0,68.2115,68.2204,68.2115,68.2115,1262.0
2017-09-21 15:00:00,76.84,76.84,76.84,76.84,100.0,68.2204,68.2204,68.2204,68.2204,100.0
2017-09-21 15:05:00,76.85,76.85,76.84,76.84,5622.0,68.2293,68.2293,68.2204,68.2204,5622.0
2017-09-21 15:10:00,76.85,76.85,76.81,76.82,530.0,68.2293,68.2293,68.1938,68.2027,530.0
2017-09-21 15:15:00,76.83,76.84,76.83,76.83,177.0,68.2115,68.2204,68.2115,68.2115,177.0
2017-09-21 15:20:00,76.83,76.84,76.83,76.83,241.0,68.2115,68.2204,68.2115,68.2115,241.0
2017-09-21 15:25:00,76.85,76.85,76.83,76.83,655.0,68.2293,68.2293,68.2115,68.2115,655.0
2017-09-21 15:30:00,76.83,76.85,76.82,76.82,1120.0,68.2115,68.2293,68.2027,68.2027,1120.0
2017-09-21 15:35:00,76.85,76.86,76.85,76.86,1158.0,68.2293,68.2382,68.2293,68.2382,1158.0
2017-09-21 15:40:00,76.85,76.85,76.8,76.8,801.0,68.2293,68.2293,68.1849,68.1849,801.0
2017-09-21 15:45:00,76.79,76.83,76.79,76.82,2650.0,68.176,68.2115,68.176,68.2027,2650.0
2017-09-21 15:50:00,76.79,76.79,76.78,76.79,382.0,68.176,68.176,68.1671,68.176,382.0
2017-09-21 15:55:00,76.78,76.8,76.77,76.8,5225.0,68.1671,68.1849,68.1583,68.1849,5225.0
2017-09-22 09:30:00,76.72,76.75,76.69,76.75,1082.0,68.1139,68.1405,68.0872,68.1405,1082.0
2017-09-22 09:35:00,76.79,76.79,76.79,76.79,130.0,68.176,68.176,68.176,68.176,130.0
2017-09-22 09:40:00,76.84,76.84,76.84,76.84,131.0,68.2204,68.2204,68.2204,68.2204,131.0
2017-09-22 09:45:00,76.84,76.84,76.84,76.84,0.0,68.2204,68.2204,68.2204,68.2204,0.0
2017-09-22 09:50:00,76.83,76.85,76.8,76.85,182210.0,68.2115,68.2293,68.1849,68.2293,182210.0
2017-09-22 09:55:00,76.85,76.85,76.85,76.85,0.0,68.2293,68.2293,68.2293,68.2293,0.0
2017-09-22 10:00:00,76.85,76.85,76.85,76.85,0.0,68.2293,68.2293,68.2293,68.2293,0.0
2017-09-22 10:05:00,76.85,76.85,76.85,76.85,0.0,68.2293,68.2293,68.2293,68.2293,0.0
2017-09-22 10:10:00,76.9,76.91,76.9,76.9,104.0,68.2737,68.2826,68.2737,68.2737,104.0
2017-09-22 10:15:00,76.9,76.9,76.9,76.9,0.0,68.2737,68.2737,68.2737,68.2737,0.0
2017-09-22 10:20:00,76.91,76.91,76.9,76.9,200.0,68.2826,68.2826,68.2737,68.2737,200.0
2017-09-22 10:25:00,76.91,76.91,76.88,76.91,1229.0,68.2826,68.2826,68.2559,68.2826,1229.0
2017-09-22 10:30:00,76.9,76.91,76.9,76.91,248.0,68.2737,68.2826,68.2737,68.2826,248.0
2017-09-22 10:35:00,76.91,76.91,76.91,76.91,0.0,68.2826,68.2826,68.2826,68.2826,0.0
2017-09-22 10:40:00,76.92,76.92,76.91,76.92,236.0,68.2914,68.2914,68.2826,68.2914,236.0
2017-09-22 10:45:00,76.9,76.91,76.9,76.9,260.0,68.2737,68.2826,68.2737,68.2737,260.0
2017-09-22 10:50:00,76.9,76.9,76.9,76.9,100.0,68.2737,68.2737,68.2737,68.2737,100.0
2017-09-22 10:55:00,76.9,76.9,76.9,76.9,0.0,68.2737,68.2737,68.2737,68.2737,0.0
2017-09-22 11:00:00,76.88,76.88,76.87,76.88,261.0,68.2559,68.2559,68.247,68.2559,261.0
2017-09-22 11:05:00,76.88,76.88,76.88,76.88,0.0,68.2559,68.2559,68.2559,68.2559,0.0
2017-09-22 11:10:00,76.89,76.89,76.89,76.89,184.0,68.2648,68.2648,68.2648,68.2648,184.0
2017-09-22 11:15:00,76.91,76.91,76.91,76.91,2452.0,68.2826,68.2826,68.2826,68.2826,2452.0
2017-09-22 11:20:00,76.9,76.92,76.9,76.92,449.0,68.2737,68.2914,68.2737,68.2914,449.0
2017-09-22 11:25:00,76.9,76.91,76.9,76.9,169.0,68.2737,68.2826,68.2737,68.2737,169.0
2017-09-22 11:30:00,76.9,76.91,76.9,76.9,195.0,68.2737,68.2826,68.2737,68.2737,195.0
2017-09-22 11:35:00,76.93,76.93,76.93,76.93,257.0,68.3003,68.3003,68.3003,68.3003,257.0
2017-09-22 11:40:00,76.94,76.96,76.94,76.96,400.0,68.3092,68.3269,68.3092,68.3269,400.0
2017-09-22 11:45:00,76.96,76.96,76.95,76.95,204.0,68.3269,68.3269,68.3181,68.3181,204.0
2017-09-22 11:50:00,76.95,76.96,76.95,76.95,100.0,68.3181,68.3269,68.3181,68.3181,100.0
2017-09-22 11:55:00,76.95,76.95,76.95,76.95,0.0,68.3181,68.3181,68.3181,68.3181,0.0
2017-09-22 12:00:00,77.0,77.02,76.99,77.02,1287.0,68.3625,68.3802,68.3536,68.3802,1287.0
2017-09-22 12:05:00,77.02,77.02,77.02,77.02,0.0,68.3802,68.3802,68.3802,68.3802,0.0
2017-09-22 12:10:00,76.99,76.99,76.98,76.98,254.0,68.3536,68.3536,68.3447,68.3447,254.0
2017-09-22 12:15:00,76.99,76.99,76.98,76.99,500.0,68.3536,68.3536,68.3447,68.3536,500.0
2017-09-22 12:20:00,76.99,76.99,76.99,76.99,0.0,68.3536,68.3536,68.3536,68.3536,0.0
2017-09-22 12:25:00,76.98,76.98,76.98,76.98,100.0,68.3447,68.3447,68.3447,68.3447,100.0
2017-09-22 12:30:00,76.98,76.98,76.98,76.98,0.0,68.3447,68.3447,68.3447,68.3447,0.0
2017-09-22 12:35:00,76.98,76.98,76.98,76.98,0.0,68.3447,68.3447,68.3447,68.3447,0.0
2017-09-22 12:40:00,76.96,76.97,76.96,76.97,1430.0,68.3269,68.3358,68.3269,68.3358,1430.0
2017-09-22 12:45:00,76.96,76.96,76.95,76.95,400.0,68.3269,68.3269,68.3181,68.3181,400.0
2017-09-22 12:50:00,76.95,76.96,76.95,76.96,300.0,68.3181,68.3269,68.3181,68.3269,300.0
2017-09-22 12:55:00,76.96,76.96,76.96,76.96,0.0,68.3269,68.3269,68.3269,68.3269,0.0
2017-09-22 13:00:00,76.93,76.95,76.93,76.94,1846.0,68.3003,68.3181,68.3003,68.3092,1846.0
2017-09-22 13:05:00,76.95,76.95,76.95,76.95,244.0,68.3181,68.3181,68.3181,68.3181,244.0
2017-09-22 13:10:00,76.95,76.95,76.95,76.95,0.0,68.3181,68.3181,68.3181,68.3181,0.0
2017-09-22 13:15:00,76.92,76.92,76.91,76.91,1305.0,68.2914,68.2914,68.2826,68.2826,1305.0
2017-09-22 13:20:00,76.94,76.96,76.94,76.95,437.0,68.3092,68.3269,68.3092,68.3181,437.0
2017-09-22 13:25:00,76.95,76.96,76.94,76.96,270.0,68.3181,68.3269,68.3092,68.3269,270.0
2017-09-22 13:30:00,76.95,76.96,76.95,76.96,200.0,68.3181,68.3269,68.3181,68.3269,200.0
2017-09-22 13:35:00,76.96,76.97,76.95,76.97,784.0,68.3269,68.3358,68.3181,68.3358,784.0
2017-09-22 13:40:00,76.97,76.97,76.97,76.97,0.0,68.3358,68.3358,68.3358,68.3358,0.0
2017-09-22 13:45:00,76.98,76.99,76.98,76.98,243.0,68.3447,68.3536,68.3447,68.3447,243.0
2017-09-22 13:50:00,76.97,76.98,76.97,76.98,866.0,68.3358,68.3447,68.3358,68.3447,866.0
2017-09-22 13:55:00,76.97,76.97,76.96,76.96,200.0,68.3358,68.3358,68.3269,68.3269,200.0
2017-09-22 14:00:00,76.96,76.96,76.96,76.96,0.0,68.3269,68.3269,68.3269,68.3269,0.0
2017-09-22 14:05:00,76.96,76.96,76.95,76.95,1602.0,68.3269,68.3269,68.3181,68.3181,1602.0
2017-09-22 14:10:00,76.95,76.96,76.94,76.95,1664.0,68.3181,68.3269,68.3092,68.3181,1664.0
2017-09-22 14:15:00,76.95,76.97,76.95,76.95,357.0,68.3181,68.3358,68.3181,68.3181,357.0
2017-09-22 14:20:00,76.96,76.96,76.96,76.96,122.0,68.3269,68.3269,68.3269,68.3269,122.0
2017-09-22 14:25:00,76.97,76.99,76.97,76.97,2257.0,68.3358,68.3536,68.3358,68.3358,2257.0
2017-09-22 14:30:00,76.98,76.99,76.98,76.98,785.0,68.3447,68.3536,68.3447,68.3447,785.0
2017-09-22 14:35:00,76.98,76.98,76.98,76.98,0.0,68.3447,68.3447,68.3447,68.3447,0.0
2017-09-22 14:40:00,76.98,76.98,76.98,76.98,0.0,68.3447,68.3447,68.3447,68.3447,0.0
2017-09-22 14:45:00,76.99,76.99,76.98,76.98,810.0,68.3536,68.3536,68.3447,68.3447,810.0
2017-09-22 14:50:00,76.98,76.98,76.98,76.98,0.0,68.3447,68.3447,68.3447,68.3447,0.0
2017-09-22 14:55:00,77.0,77.0,77.0,77.0,555.0,68.3625,68.3625,68.3625,68.3625,555.0
2017-09-22 15:00:00,77.0,77.01,77.0,77.01,1561.0,68.3625,68.3713,68.3625,68.3713,1561.0
2017-09-22 15:05:00,77.0,77.01,77.0,77.01,300.0,68.3625,68.3713,68.3625,68.3713,300.0
2017-09-22 15:10:00,77.01,77.01,77.0,77.0,207.0,68.3713,68.3713,68.3625,68.3625,207.0
2017-09-22 15:15:00,77.0,77.01,77.0,77.01,200.0,68.3625,68.3713,68.3625,68.3713,200.0
2017-09-22 15:20:00,77.01,77.01,77.01,77.01,0.0,68.3713,68.3713,68.3713,68.3713,0.0
2017-09-22 15:25:00,77.03,77.03,77.03,77.03,100.0,68.3891,68.3891,68.3891,68.3891,100.0
2017-09-22 15:30:00,77.04,77.04,77.03,77.04,980.0,68.398,68.398,68.3891,68.398,980.0
2017-09-22 15:35:00,77.04,77.04,77.04,77.04,0.0,68.398,68.398,68.398,68.398,0.0
2017-09-22 15:40:00,77.04,77.04,77.04,77.04,650.0,68.398,68.398,68.398,68.398,650.0
2017-09-22 15:45:00,77.07,77.08,77.07,77.08,1100.0,68.4246,68.4335,68.4246,68.4335,1100.0
2017-09-22 15:50:00,77.1,77.1,77.1,77.1,100.0,68.4512,68.4512,68.4512,68.4512,100.0
2017-09-22 15:55:00,77.1,77.12,77.06,77.06,5551.0,68.4512,68.469,68.4157,68.4157,5551.0
2017-09-25 09:30:00,77.03,77.06,76.95,77.05,1805.0,68.3891,68.4157,68.3181,68.4069,1805.0
2017-09-25 09:35:00,77.07,77.07,77.03,77.04,1200.0,68.4246,68.4246,68.3891,68.398,1200.0
2017-09-25 09:40:00,77.12,77.12,77.09,77.09,700.0,68.469,68.469,68.4424,68.4424,700.0
2017-09-25 09:45:00,77.07,77.09,77.07,77.08,903.0,68.4246,68.4424,68.4246,68.4335,903.0
2017-09-25 09:50:00,77.07,77.1,77.05,77.1,900.0,68.4246,68.4512,68.4069,68.4512,900.0
2017-09-25 09:55:00,77.11,77.11,77.09,77.09,1600.0,68.4601,68.4601,68.4424,68.4424,1600.0
2017-09-25 10:00:00,77.1,77.1,77.1,77.1,200.0,68.4512,68.4512,68.4512,68.4512,200.0
2017-09-25 10:05:00,77.11,77.15,77.1,77.15,9490.0,68.4601,68.4956,68.4512,68.4956,9490.0
2017-09-25 10:10:00,77.15,77.17,77.15,77.15,657.0,68.4956,68.5134,68.4956,68.4956,657.0
2017-09-25 10:15:00,77.19,77.19,77.19,77.19,152.0,68.5311,68.5311,68.5311,68.5311,152.0
2017-09-25 10:20:00,77.2,77.22,77.2,77.21,292.0,68.54,68.5578,68.54,68.5489,292.0
2017-09-25 10:25:00,77.21,77.21,77.21,77.21,0.0,68.5489,68.5489,68.5489,68.5489,0.0
2017-09-25 10:30:00,77.18,77.18,77.17,77.17,1299.0,68.5223,68.5223,68.5134,68.5134,1299.0
2017-09-25 10:35:00,77.08,77.08,77.07,77.08,107.0,68.4335,68.4335,68.4246,68.4335,107.0
2017-09-25 10:40:00,77.05,77.06,77.05,77.05,933.0,68.4069,68.4157,68.4069,68.4069,933.0
2017-09-25 10:45:00,77.05,77.05,77.05,77.05,0.0,68.4069,68.4069,68.4069,68.4069,0.0
2017-09-25 10:50:00,76.99,77.0,76.99,76.99,119.0,68.3536,68.3625,68.3536,68.3536,119.0
2017-09-25 10:55:00,76.99,77.0,76.95,76.95,302.0,68.3536,68.3625,68.3181,68.3181,302.0
2017-09-25 11:00:00,76.91,76.91,76.85,76.85,9625.0,68.2826,68.2826,68.2293,68.2293,9625.0
2017-09-25 11:05:00,76.82,76.89,76.82,76.89,1000.0,68.2027,68.2648,68.2027,68.2648,1000.0
2017-09-25 11:10:00,76.91,76.95,76.91,76.94,632.0,68.2826,68.3181,68.2826,68.3092,632.0
2017-09-25 11:15:00,76.94,76.94,76.94,76.94,0.0,68.3092,68.3092,68.3092,68.3092,0.0
2017-09-25 11:20:00,76.94,76.94,76.94,76.94,0.0,68.3092,68.3092,68.3092,68.3092,0.0
2017-09-25 11:25:00,77.03,77.03,77.02,77.03,3386.0,68.3891,68.3891,68.3802,68.3891,3386.0
2017-09-25 11:30:00,77.01,77.01,77.0,77.01,449.0,68.3713,68.3713,68.3625,68.3713,449.0
2017-09-25 11:35:00,77.01,77.01,77.01,77.01,0.0,68.3713,68.3713,68.3713,68.3713,0.0
2017-09-25 11:40:00,77.01,77.01,77.01,77.01,0.0,68.3713,68.3713,68.3713,68.3713,0.0
2017-09-25 11:45:00,76.96,76.97,76.95,76.97,2343.0,68.3269,68.3358,68.3181,68.3358,2343.0
2017-09-25 11:50:00,76.97,76.97,76.97,76.97,0.0,68.3358,68.3358,68.3358,68.3358,0.0
2017-09-25 11:55:00,76.97,76.98,76.96,76.98,200.0,68.3358,68.3447,68.3269,68.3447,200.0
2017-09-25 12:00:00,76.95,76.95,76.94,76.95,359.0,68.3181,68.3181,68.3092,68.3181,359.0
2017-09-25 12:05:00,76.95,76.95,76.95,76.95,0.0,68.3181,68.3181,68.3181,68.3181,0.0
2017-09-25 12:10:00,76.94,76.94,76.92,76.94,853.0,68.3092,68.3092,68.2914,68.3092,853.0
2017-09-25 12:15:00,76.92,76.93,76.92,76.93,4680.0,68.2914,68.3003,68.2914,68.3003,4680.0
2017-09-25 12:20:00,76.91,76.95,76.91,76.94,1755.0,68.2826,68.3181,68.2826,68.3092,1755.0
2017-09-25 12:25:00,76.98,77.0,76.98,76.99,7085.0,68.3447,68.3625,68.3447,68.3536,7085.0
2017-09-25 12:30:00,76.98,76.99,76.98,76.98,500.0,68.3447,68.3536,68.3447,68.3447,500.0
2017-09-25 12:35:00,76.98,76.98,76.98,76.98,1153.0,68.3447,68.3447,68.3447,68.3447,1153.0
2017-09-25 12:40:00,76.99,77.03,76.99,77.03,697.0,68.3536,68.3891,68.3536,68.3891,697.0
2017-09-25 12:45:00,77.01,77.02,77.01,77.02,897.0,68.3713,68.3802,68.3713,68.3802,897.0
2017-09-25 12:50:00,77.01,77.06,77.01,77.06,460.0,68.3713,68.4157,68.3713,68.4157,460.0
2017-09-25 12:55:00,77.05,77.05,77.03,77.04,1545.0,68.4069,68.4069,68.3891,68.398,1545.0
2017-09-25 13:00:00,77.04,77.04,77.02,77.03,860.0,68.398,68.398,68.3802,68.3891,860.0
2017-09-25 13:05:00,77.05,77.05,77.04,77.05,100.0,68.4069,68.4069,68.398,68.4069,100.0
2017-09-25 13:10:00,77.05,77.05,77.04,77.05,100.0,68.4069,68.4069,68.398,68.4069,100.0
2017-09-25 13:15:00,77.05,77.05,77.05,77.05,0.0,68.4069,68.4069,68.4069,68.4069,0.0
2017-09-25 13:20:00,77.03,77.05,77.03,77.05,571.0,68.3891,68.4069,68.3891,68.4069,571.0
2017-09-25 13:25:00,77.04,77.04,77.04,77.04,1208.0,68.398,68.398,68.398,68.398,1208.0
2017-09-25 13:30:00,77.0,77.04,77.0,77.04,480.0,68.3625,68.398,68.3625,68.398,480.0
2017-09-25 13:35:00,77.03,77.06,77.03,77.05,1430.0,68.3891,68.4157,68.3891,68.4069,1430.0
2017-09-25 13:40:00,77.07,77.07,77.06,77.06,419.0,68.4246,68.4246,68.4157,68.4157,419.0
2017-09-25 13:45:00,77.06,77.06,77.06,77.06,0.0,68.4157,68.4157,68.4157,68.4157,0.0
2017-09-25 13:50:00,77.06,77.06,77.06,77.06,0.0,68.4157,68.4157,68.4157,68.4157,0.0
2017-09-25 13:55:00,77.06,77.06,77.06,77.06,200.0,68.4157,68.4157,68.4157,68.4157,200.0
2017-09-25 14:00:00,77.06,77.06,77.06,77.06,0.0,68.4157,68.4157,68.4157,68.4157,0.0
2017-09-25 14:05:00,77.06,77.06,77.06,77.06,0.0,68.4157,68.4157,68.4157,68.4157,0.0
2017-09-25 14:10:00,77.06,77.07,77.06,77.06,235.0,68.4157,68.4246,68.4157,68.4157,235.0
2017-09-25 14:15:00,77.06,77.06,77.06,77.06,0.0,68.4157,68.4157,68.4157,68.4157,0.0
2017-09-25 14:20:00,77.06,77.07,77.06,77.06,252.0,68.4157,68.4246,68.4157,68.4157,252.0
2017-09-25 14:25:00,77.03,77.03,77.03,77.03,500.0,68.3891,68.3891,68.3891,68.3891,500.0
2017-09-25 14:30:00,77.03,77.03,77.03,77.03,198.0,68.3891,68.3891,68.3891,68.3891,198.0
2017-09-25 14:35:00,76.99,76.99,76.98,76.99,1765.0,68.3536,68.3536,68.3447,68.3536,1765.0
2017-09-25 14:40:00,77.0,77.01,76.99,76.99,2087.0,68.3625,68.3713,68.3536,68.3536,2087.0
2017-09-25 14:45:00,76.99,76.99,76.99,76.99,0.0,68.3536,68.3536,68.3536,68.3536,0.0
2017-09-25 14:50:00,77.02,77.03,77.02,77.02,300.0,68.3802,68.3891,68.3802,68.3802,300.0
2017-09-25 14:55:00,77.05,77.05,77.03,77.03,1618.0,68.4069,68.4069,68.3891,68.3891,1618.0
2017-09-25 15:00:00,77.02,77.02,77.02,77.02,100.0,68.3802,68.3802,68.3802,68.3802,100.0
2017-09-25 15:05:00,77.01,77.04,77.0,77.03,2966.0,68.3713,68.398,68.3625,68.3891,2966.0
2017-09-25 15:10:00,77.02,77.03,77.02,77.03,441.0,68.3802,68.3891,68.3802,68.3891,441.0
2017-09-25 15:15:00,77.03,77.04,77.03,77.04,501.0,68.3891,68.398,68.3891,68.398,501.0
2017-09-25 15:20:00,77.01,77.02,77.01,77.02,609.0,68.3713,68.3802,68.3713,68.3802,609.0
2017-09-25 15:25:00,77.08,77.08,77.08,77.08,100.0,68.4335,68.4335,68.4335,68.4335,100.0
2017-09-25 15:30:00,77.06,77.09,77.05,77.07,1695.0,68.4157,68.4424,68.4069,68.4246,1695.0
2017-09-25 15:35:00,77.06,77.06,77.04,77.05,1335.0,68.4157,68.4157,68.398,68.4069,1335.0
2017-09-25 15:40:00,77.05,77.06,77.04,77.04,2664.0,68.4069,68.4157,68.398,68.398,2664.0
2017-09-25 15:45:00,77.1,77.11,77.1,77.11,603.0,68.4512,68.4601,68.4512,68.4601,603.0
2017-09-25 15:50:00,77.08,77.09,77.07,77.08,1870.0,68.4335,68.4424,68.4246,68.4335,1870.0
2017-09-25 15:55:00,77.09,77.12,77.09,77.12,4303.0,68.4424,68.469,68.4424,68.469,4303.0
2017-09-26 09:30:00,77.12,77.12,76.84,77.02,2639.0,68.7719,68.7719,68.5222,68.6828,2639.0
2017-09-26 09:35:00,77.04,77.04,77.0,77.0,4151.0,68.7006,68.7006,68.6649,68.6649,4151.0
2017-09-26 09:40:00,77.02,77.02,77.02,77.02,100.0,68.6828,68.6828,68.6828,68.6828,100.0
2017-09-26 09:45:00,77.01,77.01,77.01,77.01,100.0,68.6738,68.6738,68.6738,68.6738,100.0
2017-09-26 09:50:00,77.02,77.04,77.02,77.04,200.0,68.6828,68.7006,68.6828,68.7006,200.0
2017-09-26 09:55:00,77.04,77.04,77.04,77.04,100.0,68.7006,68.7006,68.7006,68.7006,100.0
2017-09-26 10:00:00,77.03,77.03,77.02,77.03,335.0,68.6917,68.6917,68.6828,68.6917,335.0
2017-09-26 10:05:00,76.99,77.02,76.99,76.99,1535.0,68.656,68.6828,68.656,68.656,1535.0
2017-09-26 10:10:00,77.01,77.01,77.0,77.0,500.0,68.6738,68.6738,68.6649,68.6649,500.0
2017-09-26 10:15:00,77.03,77.03,77.03,77.03,100.0,68.6917,68.6917,68.6917,68.6917,100.0
2017-09-26 10:20:00,77.05,77.06,77.05,77.06,700.0,68.7095,68.7184,68.7095,68.7184,700.0
2017-09-26 10:25:00,77.04,77.04,77.04,77.04,3044.0,68.7006,68.7006,68.7006,68.7006,3044.0
2017-09-26 10:30:00,77.04,77.04,77.04,77.04,0.0,68.7006,68.7006,68.7006,68.7006,0.0
2017-09-26 10:35:00,77.01,77.02,77.01,77.02,2370.0,68.6738,68.6828,68.6738,68.6828,2370.0
2017-09-26 10:40:00,77.04,77.05,77.03,77.04,1102.0,68.7006,68.7095,68.6917,68.7006,1102.0
2017-09-26 10:45:00,77.02,77.03,76.99,76.99,8670.0,68.6828,68.6917,68.656,68.656,8670.0
2017-09-26 10:50:00,76.98,76.98,76.98,76.98,200.0,68.6471,68.6471,68.6471,68.6471,200.0
2017-09-26 10:55:00,76.99,77.0,76.96,76.96,1602.0,68.656,68.6649,68.6292,68.6292,1602.0
2017-09-26 11:00:00,76.95,76.96,76.93,76.93,268.0,68.6203,68.6292,68.6025,68.6025,268.0
2017-09-26 11:05:00,76.96,76.97,76.96,76.97,607.0,68.6292,68.6382,68.6292,68.6382,607.0
2017-09-26 11:10:00,76.95,76.96,76.95,76.96,1060.0,68.6203,68.6292,68.6203,68.6292,1060.0
2017-09-26 11:15:00,76.98,76.98,76.97,76.97,1100.0,68.6471,68.6471,68.6382,68.6382,1100.0
2017-09-26 11:20:00,76.97,76.97,76.97,76.97,0.0,68.6382,68.6382,68.6382,68.6382,0.0
2017-09-26 11:25:00,76.92,76.95,76.92,76.95,614653.0,68.5936,68.6203,68.5936,68.6203,614653.0
2017-09-26 11:30:00,76.93,76.96,76.93,76.95,9668.0,68.6025,68.6292,68.6025,68.6203,9668.0
2017-09-26 11:35:00,76.95,76.97,76.95,76.97,621.0,68.6203,68.6382,68.6203,68.6382,621.0
2017-09-26 11:40:00,76.96,76.97,76.96,76.96,260.0,68.6292,68.6382,68.6292,68.6292,260.0
2017-09-26 11:45:00,76.93,76.96,76.93,76.96,5950.0,68.6025,68.6292,68.6025,68.6292,5950.0
2017-09-26 11:50:00,76.94,76.94,76.93,76.94,2013.0,68.6114,68.6114,68.6025,68.6114,2013.0
2017-09-26 11:55:00,76.92,76.92,76.92,76.92,300.0,68.5936,68.5936,68.5936,68.5936,300.0
2017-09-26 12:00:00,76.95,76.97,76.95,76.97,2193.0,68.6203,68.6382,68.6203,68.6382,2193.0
2017-09-26 12:05:00,76.95,76.95,76.94,76.94,200.0,68.6203,68.6203,68.6114,68.6114,200.0
2017-09-26 12:10:00,76.94,76.94,76.94,76.94,0.0,68.6114,68.6114,68.6114,68.6114,0.0
2017-09-26 12:15:00,76.96,76.96,76.95,76.96,16352.0,68.6292,68.6292,68.6203,68.6292,16352.0
2017-09-26 12:20:00,76.96,76.96,76.95,76.95,200.0,68.6292,68.6292,68.6203,68.6203,200.0
2017-09-26 12:25:00,76.95,76.97,76.93,76.97,800.0,68.6203,68.6382,68.6025,68.6382,800.0
2017-09-26 12:30:00,77.0,77.0,76.97,76.97,2920.0,68.6649,68.6649,68.6382,68.6382,2920.0
2017-09-26 12:35:00,76.96,76.96,76.93,76.93,2031.0,68.6292,68.6292,68.6025,68.6025,2031.0
2017-09-26 12:40:00,76.9,76.94,76.9,76.94,300.0,68.5757,68.6114,68.5757,68.6114,300.0
2017-09-26 12:45:00,76.95,76.95,76.95,76.95,1313.0,68.6203,68.6203,68.6203,68.6203,1313.0
2017-09-26 12:50:00,76.95,76.95,76.95,76.95,0.0,68.6203,68.6203,68.6203,68.6203,0.0
2017-09-26 12:55:00,76.97,76.97,76.97,76.97,100.0,68.6382,68.6382,68.6382,68.6382,100.0
2017-09-26 13:00:00,76.97,76.97,76.97,76.97,100.0,68.6382,68.6382,68.6382,68.6382,100.0
2017-09-26 13:05:00,76.98,76.98,76.98,76.98,100.0,68.6471,68.6471,68.6471,68.6471,100.0
2017-09-26 13:10:00,76.97,76.99,76.97,76.98,1126.0,68.6382,68.656,68.6382,68.6471,1126.0
2017-09-26 13:15:00,77.01,77.03,77.0,77.0,449.0,68.6738,68.6917,68.6649,68.6649,449.0
2017-09-26 13:20:00,77.01,77.02,77.0,77.0,1002.0,68.6738,68.6828,68.6649,68.6649,1002.0
2017-09-26 13:25:00,77.02,77.02,77.01,77.01,354.0,68.6828,68.6828,68.6738,68.6738,354.0
2017-09-26 13:30:00,77.02,77.02,77.01,77.01,625.0,68.6828,68.6828,68.6738,68.6738,625.0
2017-09-26 13:35:00,77.01,77.01,77.0,77.01,380.0,68.6738,68.6738,68.6649,68.6738,380.0
2017-09-26 13:40:00,77.02,77.02,77.02,77.02,100.0,68.6828,68.6828,68.6828,68.6828,100.0
2017-09-26 13:45:00,77.03,77.04,77.03,77.04,1823.0,68.6917,68.7006,68.6917,68.7006,1823.0
2017-09-26 13:50:00,77.02,77.03,77.02,77.03,300.0,68.6828,68.6917,68.6828,68.6917,300.0
2017-09-26 13:55:00,77.04,77.04,77.03,77.03,249.0,68.7006,68.7006,68.6917,68.6917,249.0
2017-09-26 14:00:00,77.03,77.03,77.02,77.02,461.0,68.6917,68.6917,68.6828,68.6828,461.0
2017-09-26 14:05:00,77.0,77.0,76.99,77.0,1601.0,68.6649,68.6649,68.656,68.6649,1601.0
2017-09-26 14:10:00,77.0,77.0,76.99,76.99,229.0,68.6649,68.6649,68.656,68.656,229.0
2017-09-26 14:15:00,77.0,77.0,76.99,77.0,1600.0,68.6649,68.6649,68.656,68.6649,1600.0
2017-09-26 14:20:00,77.0,77.01,76.99,76.99,1977.0,68.6649,68.6738,68.656,68.656,1977.0
2017-09-26 14:25:00,76.98,77.0,76.98,76.99,2679.0,68.6471,68.6649,68.6471,68.656,2679.0
2017-09-26 14:30:00,76.98,76.98,76.97,76.97,530.0,68.6471,68.6471,68.6382,68.6382,530.0
2017-09-26 14:35:00,76.97,76.97,76.96,76.97,538.0,68.6382,68.6382,68.6292,68.6382,538.0
2017-09-26 14:40:00,76.95,76.97,76.95,76.97,332.0,68.6203,68.6382,68.6203,68.6382,332.0
2017-09-26 14:45:00,76.96,76.99,76.96,76.97,7316.0,68.6292,68.656,68.6292,68.6382,7316.0
2017-09-26 14:50:00,76.99,76.99,76.97,76.98,665.0,68.656,68.656,68.6382,68.6471,665.0
2017-09-26 14:55:00,76.96,76.96,76.96,76.96,200.0,68.6292,68.6292,68.6292,68.6292,200.0
2017-09-26 15:00:00,76.99,77.0,76.98,76.99,480.0,68.656,68.6649,68.6471,68.656,480.0
2017-09-26 15:05:00,77.0,77.02,76.99,77.0,2497.0,68.6649,68.6828,68.656,68.6649,2497.0
2017-09-26 15:10:00,77.01,77.01,77.0,77.01,628.0,68.6738,68.6738,68.6649,68.6738,628.0
2017-09-26 15:15:00,77.0,77.0,77.0,77.0,100.0,68.6649,68.6649,68.6649,68.6649,100.0
2017-09-26 15:20:00,77.03,77.03,77.02,77.03,410.0,68.6917,68.6917,68.6828,68.6917,410.0
2017-09-26 15:25:00,77.03,77.03,77.01,77.02,13360.0,68.6917,68.6917,68.6738,68.6828,13360.0
2017-09-26 15:30:00,77.02,77.02,77.01,77.01,520.0,68.6828,68.6828,68.6738,68.6738,520.0
2017-09-26 15:35:00,77.02,77.03,77.01,77.03,300.0,68.6828,68.6917,68.6738,68.6917,300.0
2017-09-26 15:40:00,77.0,77.0,76.99,77.0,100.0,68.6649,68.6649,68.656,68.6649,100.0
2017-09-26 15:45:00,76.96,76.98,76.96,76.97,3585.0,68.6292,68.6471,68.6292,68.6382,3585.0
2017-09-26 15:50:00,76.93,76.94,76.92,76.92,3718.0,68.6025,68.6114,68.5936,68.5936,3718.0
2017-09-26 15:55:00,76.92,76.92,76.87,76.91,101592.0,68.5936,68.5936,68.549,68.5847,101592.0
2017-09-27 09:30:00,76.92,77.26,76.92,77.09,5583.0,68.5936,68.8968,68.5936,68.7452,5583.0
2017-09-27 09:35:00,77.13,77.13,77.13,77.13,900.0,68.7808,68.7808,68.7808,68.7808,900.0
2017-09-27 09:40:00,77.12,77.12,77.07,77.07,10019.0,68.7719,68.7719,68.7273,68.7273,10019.0
2017-09-27 09:45:00,77.07,77.07,77.03,77.03,1468.0,68.7273,68.7273,68.6917,68.6917,1468.0
2017-09-27 09:50:00,77.02,77.02,77.0,77.0,491.0,68.6828,68.6828,68.6649,68.6649,491.0
2017-09-27 09:55:00,76.98,76.98,76.98,76.98,2900.0,68.6471,68.6471,68.6471,68.6471,2900.0
2017-09-27 10:00:00,77.01,77.04,77.0,77.04,771.0,68.6738,68.7006,68.6649,68.7006,771.0
2017-09-27 10:05:00,77.04,77.04,77.04,77.04,0.0,68.7006,68.7006,68.7006,68.7006,0.0
2017-09-27 10:10:00,76.97,76.97,76.95,76.95,425.0,68.6382,68.6382,68.6203,68.6203,425.0
2017-09-27 10:15:00,76.97,76.99,76.96,76.99,460.0,68.6382,68.656,68.6292,68.656,460.0
2017-09-27 10:20:00,77.01,77.01,77.01,77.01,367.0,68.6738,68.6738,68.6738,68.6738,367.0
2017-09-27 10:25:00,77.01,77.01,77.01,77.01,0.0,68.6738,68.6738,68.6738,68.6738,0.0
2017-09-27 10:30:00,76.93,76.93,76.9,76.9,263.0,68.6025,68.6025,68.5757,68.5757,263.0
2017-09-27 10:35:00,76.88,76.88,76.88,76.88,300.0,68.5579,68.5579,68.5579,68.5579,300.0
2017-09-27 10:40:00,76.88,76.88,76.88,76.88,0.0,68.5579,68.5579,68.5579,68.5579,0.0
2017-09-27 10:45:00,76.89,76.89,76.88,76.88,915.0,68.5668,68.5668,68.5579,68.5579,915.0
2017-09-27 10:50:00,76.87,76.87,76.8,76.8,3802.0,68.549,68.549,68.4866,68.4866,3802.0
2017-09-27 10:55:00,76.76,76.77,76.76,76.76,295.0,68.4509,68.4598,68.4509,68.4509,295.0
2017-09-27 11:00:00,76.76,76.76,76.76,76.76,0.0,68.4509,68.4509,68.4509,68.4509,0.0
2017-09-27 11:05:00,76.76,76.76,76.76,76.76,0.0,68.4509,68.4509,68.4509,68.4509,0.0
2017-09-27 11:10:00,76.82,76.85,76.81,76.85,3560.0,68.5044,68.5312,68.4955,68.5312,3560.0
2017-09-27 11:15:00,76.85,76.88,76.83,76.87,7467.0,68.5312,68.5579,68.5133,68.549,7467.0
2017-09-27 11:20:00,76.87,76.87,76.85,76.86,12483.0,68.549,68.549,68.5312,68.5401,12483.0
2017-09-27 11:25:00,76.85,76.85,76.85,76.85,100.0,68.5312,68.5312,68.5312,68.5312,100.0
2017-09-27 11:30:00,76.83,76.84,76.83,76.83,196.0,68.5133,68.5222,68.5133,68.5133,196.0
2017-09-27 11:35:00,76.83,76.83,76.83,76.83,0.0,68.5133,68.5133,68.5133,68.5133,0.0
2017-09-27 11:40:00,76.89,76.89,76.89,76.89,175.0,68.5668,68.5668,68.5668,68.5668,175.0
2017-09-27 11:45:00,76.88,76.88,76.88,76.88,100.0,68.5579,68.5579,68.5579,68.5579,100.0
2017-09-27 11:50:00,76.87,76.87,76.87,76.87,582.0,68.549,68.549,68.549,68.549,582.0
2017-09-27 11:55:00,76.87,76.87,76.87,76.87,0.0,68.549,68.549,68.549,68.549,0.0
2017-09-27 12:00:00,76.86,76.87,76.86,76.87,768.0,68.5401,68.549,68.5401,68.549,768.0
2017-09-27 12:05:00,76.84,76.84,76.83,76.84,6154.0,68.5222,68.5222,68.5133,68.5222,6154.0
2017-09-27 12:10:00,76.84,76.84,76.84,76.84,0.0,68.5222,68.5222,68.5222,68.5222,0.0
2017-09-27 12:15:00,76.86,76.86,76.86,76.86,130.0,68.5401,68.5401,68.5401,68.5401,130.0
2017-09-27 12:20:00,76.85,76.85,76.84,76.84,600.0,68.5312,68.5312,68.5222,68.5222,600.0
2017-09-27 12:25:00,76.86,76.86,76.85,76.85,324.0,68.5401,68.5401,68.5312,68.5312,324.0
2017-09-27 12:30:00,76.84,76.85,76.81,76.81,391.0,68.5222,68.5312,68.4955,68.4955,391.0
2017-09-27 12:35:00,76.83,76.84,76.83,76.83,673.0,68.5133,68.5222,68.5133,68.5133,673.0
2017-09-27 12:40:00,76.85,76.85,76.85,76.85,600.0,68.5312,68.5312,68.5312,68.5312,600.0
2017-09-27 12:45:00,76.88,76.88,76.87,76.87,1682.0,68.5579,68.5579,68.549,68.549,1682.0
2017-09-27 12:50:00,76.89,76.91,76.88,76.91,286.0,68.5668,68.5847,68.5579,68.5847,286.0
2017-09-27 12:55:00,76.91,76.91,76.9,76.9,460.0,68.5847,68.5847,68.5757,68.5757,460.0
2017-09-27 13:00:00,76.91,76.93,76.9,76.91,928.0,68.5847,68.6025,68.5757,68.5847,928.0
2017-09-27 13:05:00,76.91,76.91,76.89,76.89,1897.0,68.5847,68.5847,68.5668,68.5668,1897.0
2017-09-27 13:10:00,76.89,76.9,76.89,76.89,159.0,68.5668,68.5757,68.5668,68.5668,159.0
2017-09-27 13:15:00,76.87,76.88,76.86,76.88,1314.0,68.549,68.5579,68.5401,68.5579,1314.0
2017-09-27 13:20:00,76.89,76.89,76.89,76.89,938.0,68.5668,68.5668,68.5668,68.5668,938.0
2017-09-27 13:25:00,76.89,76.9,76.89,76.9,3400.0,68.5668,68.5757,68.5668,68.5757,3400.0
2017-09-27 13:30:00,76.88,76.88,76.87,76.87,2369.0,68.5579,68.5579,68.549,68.549,2369.0
2017-09-27 13:35:00,76.87,76.87,76.87,76.87,0.0,68.549,68.549,68.549,68.549,0.0
2017-09-27 13:40:00,76.91,76.92,76.91,76.92,400.0,68.5847,68.5936,68.5847,68.5936,400.0
2017-09-27 13:45:00,76.91,76.91,76.91,76.91,500.0,68.5847,68.5847,68.5847,68.5847,500.0
2017-09-27 13:50:00,76.92,76.94,76.92,76.94,2446.0,68.5936,68.6114,68.5936,68.6114,2446.0
2017-09-27 13:55:00,76.94,76.94,76.94,76.94,0.0,68.6114,68.6114,68.6114,68.6114,0.0
2017-09-27 14:00:00,76.98,77.01,76.98,77.0,325.0,68.6471,68.6738,68.6471,68.6649,325.0
2017-09-27 14:05:00,77.01,77.01,76.98,76.98,1892.0,68.6738,68.6738,68.6471,68.6471,1892.0
2017-09-27 14:10:00,77.01,77.05,76.99,77.05,971375.0,68.6738,68.7095,68.656,68.7095,971375.0
2017-09-27 14:15:00,77.13,77.16,77.13,77.15,752.0,68.7808,68.8076,68.7808,68.7987,752.0
2017-09-27 14:20:00,77.16,77.16,77.14,77.14,290.0,68.8076,68.8076,68.7898,68.7898,290.0
2017-09-27 14:25:00,77.13,77.13,77.12,77.13,203.0,68.7808,68.7808,68.7719,68.7808,203.0
2017-09-27 14:30:00,77.13,77.13,77.12,77.12,350.0,68.7808,68.7808,68.7719,68.7719,350.0
2017-09-27 14:35:00,77.12,77.12,77.1,77.11,3105.0,68.7719,68.7719,68.7541,68.763,3105.0
2017-09-27 14:40:00,77.12,77.14,77.11,77.12,13544.0,68.7719,68.7898,68.763,68.7719,13544.0
2017-09-27 14:45:00,77.11,77.12,77.1,77.11,725.0,68.763,68.7719,68.7541,68.763,725.0
2017-09-27 14:50:00,77.11,77.12,77.1,77.12,1923.0,68.763,68.7719,68.7541,68.7719,1923.0
2017-09-27 14:55:00,77.12,77.14,77.12,77.14,453.0,68.7719,68.7898,68.7719,68.7898,453.0
2017-09-27 15:00:00,77.14,77.14,77.14,77.14,0.0,68.7898,68.7898,68.7898,68.7898,0.0
2017-09-27 15:05:00,77.21,77.21,77.2,77.2,1296.0,68.8522,68.8522,68.8433,68.8433,1296.0
2017-09-27 15:10:00,77.2,77.21,77.17,77.2,4364.0,68.8433,68.8522,68.8165,68.8433,4364.0
2017-09-27 15:15:00,77.19,77.2,77.17,77.2,630.0,68.8343,68.8433,68.8165,68.8433,630.0
2017-09-27 15:20:00,77.21,77.23,77.2,77.22,3510.0,68.8522,68.87,68.8433,68.8611,3510.0
2017-09-27 15:25:00,77.2,77.21,77.2,77.21,330.0,68.8433,68.8522,68.8433,68.8522,330.0
2017-09-27 15:30:00,77.2,77.24,77.2,77.24,3565.0,68.8433,68.8789,68.8433,68.8789,3565.0
2017-09-27 15:35:00,77.24,77.24,77.22,77.23,5871.0,68.8789,68.8789,68.8611,68.87,5871.0
2017-09-27 15:40:00,77.23,77.23,77.19,77.19,3380.0,68.87,68.87,68.8343,68.8343,3380.0
2017-09-27 15:45:00,77.16,77.17,77.15,77.16,2126.0,68.8076,68.8165,68.7987,68.8076,2126.0
2017-09-27 15:50:00,77.14,77.15,77.13,77.15,1900.0,68.7898,68.7987,68.7808,68.7987,1900.0
2017-09-27 15:55:00,77.15,77.16,77.11,77.12,5311.0,68.7987,68.8076,68.763,68.7719,5311.0
2017-09-28 09:30:00,76.94,77.22,76.94,77.06,8479.0,68.6114,68.8611,68.6114,68.7184,8479.0
2017-09-28 09:35:00,77.05,77.05,76.91,76.98,3772.0,68.7095,68.7095,68.5847,68.6471,3772.0
2017-09-28 09:40:00,76.99,77.03,76.99,77.03,727.0,68.656,68.6917,68.656,68.6917,727.0
2017-09-28 09:45:00,77.02,77.05,77.01,77.01,4758.0,68.6828,68.7095,68.6738,68.6738,4758.0
2017-09-28 09:50:00,77.02,77.04,77.02,77.03,1115.0,68.6828,68.7006,68.6828,68.6917,1115.0
2017-09-28 09:55:00,77.0,77.0,76.97,76.97,2303.0,68.6649,68.6649,68.6382,68.6382,2303.0
2017-09-28 10:00:00,77.0,77.0,76.95,76.97,1830.0,68.6649,68.6649,68.6203,68.6382,1830.0
2017-09-28 10:05:00,76.95,76.95,76.93,76.95,2650.0,68.6203,68.6203,68.6025,68.6203,2650.0
2017-09-28 10:10:00,76.94,76.95,76.93,76.95,1400.0,68.6114,68.6203,68.6025,68.6203,1400.0
2017-09-28 10:15:00,76.95,76.95,76.91,76.92,3231.0,68.6203,68.6203,68.5847,68.5936,3231.0
2017-09-28 10:20:00,76.95,76.98,76.93,76.98,1875.0,68.6203,68.6471,68.6025,68.6471,1875.0
2017-09-28 10:25:00,77.01,77.02,77.01,77.02,1100.0,68.6738,68.6828,68.6738,68.6828,1100.0
2017-09-28 10:30:00,77.03,77.03,77.01,77.02,1624.0,68.6917,68.6917,68.6738,68.6828,1624.0
2017-09-28 10:35:00,77.02,77.02,77.0,77.02,1695.0,68.6828,68.6828,68.6649,68.6828,1695.0
2017-09-28 10:40:00,77.02,77.08,77.02,77.08,1300.0,68.6828,68.7363,68.6828,68.7363,1300.0
2017-09-28 10:45:00,77.07,77.07,77.05,77.06,1700.0,68.7273,68.7273,68.7095,68.7184,1700.0
2017-09-28 10:50:00,77.04,77.06,77.04,77.05,900.0,68.7006,68.7184,68.7006,68.7095,900.0
2017-09-28 10:55:00,77.04,77.04,77.0,77.0,1106.0,68.7006,68.7006,68.6649,68.6649,1106.0
2017-09-28 11:00:00,77.01,77.01,76.97,77.0,1325.0,68.6738,68.6738,68.6382,68.6649,1325.0
2017-09-28 11:05:00,77.01,77.01,77.0,77.0,800.0,68.6738,68.6738,68.6649,68.6649,800.0
2017-09-28 11:10:00,77.02,77.02,77.01,77.01,1000.0,68.6828,68.6828,68.6738,68.6738,1000.0
2017-09-28 11:15:00,77.0,77.0,76.96,76.98,1250.0,68.6649,68.6649,68.6292,68.6471,1250.0
2017-09-28 11:20:00,76.97,77.0,76.97,77.0,1510.0,68.6382,68.6649,68.6382,68.6649,1510.0
2017-09-28 11:25:00,77.01,77.02,77.0,77.02,1666.0,68.6738,68.6828,68.6649,68.6828,1666.0
2017-09-28 11:30:00,77.04,77.05,77.03,77.04,1200.0,68.7006,68.7095,68.6917,68.7006,1200.0
2017-09-28 11:35:00,77.02,77.06,77.02,77.06,1000.0,68.6828,68.7184,68.6828,68.7184,1000.0
2017-09-28 11:40:00,77.04,77.08,77.03,77.06,3861.0,68.7006,68.7363,68.6917,68.7184,3861.0
2017-09-28 11:45:00,77.04,77.06,77.04,77.06,2853.0,68.7006,68.7184,68.7006,68.7184,2853.0
2017-09-28 11:50:00,77.05,77.06,77.04,77.04,1660.0,68.7095,68.7184,68.7006,68.7006,1660.0
2017-09-28 11:55:00,77.04,77.05,77.04,77.04,667.0,68.7006,68.7095,68.7006,68.7006,667.0
2017-09-28 12:00:00,77.04,77.04,77.01,77.01,703.0,68.7006,68.7006,68.6738,68.6738,703.0
2017-09-28 12:05:00,77.02,77.06,77.02,77.06,256.0,68.6828,68.7184,68.6828,68.7184,256.0
2017-09-28 12:10:00,77.05,77.06,77.05,77.06,1830.0,68.7095,68.7184,68.7095,68.7184,1830.0
2017-09-28 12:15:00,77.06,77.06,77.06,77.06,0.0,68.7184,68.7184,68.7184,68.7184,0.0
2017-09-28 12:20:00,77.08,77.09,77.07,77.09,944.0,68.7363,68.7452,68.7273,68.7452,944.0
2017-09-28 12:25:00,77.08,77.09,77.07,77.07,2663.0,68.7363,68.7452,68.7273,68.7273,2663.0
2017-09-28 12:30:00,77.07,77.07,77.07,77.07,0.0,68.7273,68.7273,68.7273,68.7273,0.0
2017-09-28 12:35:00,77.06,77.06,77.05,77.06,1549.0,68.7184,68.7184,68.7095,68.7184,1549.0
2017-09-28 12:40:00,77.05,77.05,77.03,77.03,1322.0,68.7095,68.7095,68.6917,68.6917,1322.0
2017-09-28 12:45:00,77.05,77.06,77.03,77.06,3305.0,68.7095,68.7184,68.6917,68.7184,3305.0
2017-09-28 12:50:00,77.05,77.07,77.05,77.07,2619.0,68.7095,68.7273,68.7095,68.7273,2619.0
2017-09-28 12:55:00,77.08,77.08,77.07,77.08,200.0,68.7363,68.7363,68.7273,68.7363,200.0
2017-09-28 13:00:00,77.08,77.08,77.04,77.05,2145.0,68.7363,68.7363,68.7006,68.7095,2145.0
2017-09-28 13:05:00,77.06,77.06,77.05,77.06,372.0,68.7184,68.7184,68.7095,68.7184,372.0
2017-09-28 13:10:00,77.05,77.06,77.03,77.03,1795.0,68.7095,68.7184,68.6917,68.6917,1795.0
2017-09-28 13:15:00,77.03,77.03,77.03,77.03,0.0,68.6917,68.6917,68.6917,68.6917,0.0
2017-09-28 13:20:00,77.06,77.06,77.04,77.06,46912.0,68.7184,68.7184,68.7006,68.7184,46912.0
2017-09-28 13:25:00,77.05,77.07,77.05,77.07,2200.0,68.7095,68.7273,68.7095,68.7273,2200.0
2017-09-28 13:30:00,77.05,77.06,77.05,77.06,700.0,68.7095,68.7184,68.7095,68.7184,700.0
2017-09-28 13:35:00,77.05,77.06,77.05,77.05,1388.0,68.7095,68.7184,68.7095,68.7095,1388.0
2017-09-28 13:40:00,77.05,77.06,77.04,77.06,2608.0,68.7095,68.7184,68.7006,68.7184,2608.0
2017-09-28 13:45:00,77.06,77.08,77.05,77.08,2329.0,68.7184,68.7363,68.7095,68.7363,2329.0
2017-09-28 13:50:00,77.09,77.09,77.08,77.09,251.0,68.7452,68.7452,68.7363,68.7452,251.0
2017-09-28 13:55:00,77.09,77.1,77.09,77.09,10857.0,68.7452,68.7541,68.7452,68.7452,10857.0
2017-09-28 14:00:00,77.09,77.1,77.09,77.09,900.0,68.7452,68.7541,68.7452,68.7452,900.0
2017-09-28 14:05:00,77.09,77.09,77.07,77.08,652.0,68.7452,68.7452,68.7273,68.7363,652.0
2017-09-28 14:10:00,77.07,77.07,77.07,77.07,375.0,68.7273,68.7273,68.7273,68.7273,375.0
2017-09-28 14:15:00,77.05,77.05,77.04,77.04,500.0,68.7095,68.7095,68.7006,68.7006,500.0
2017-09-28 14:20:00,77.04,77.04,77.03,77.03,300.0,68.7006,68.7006,68.6917,68.6917,300.0
2017-09-28 14:25:00,77.03,77.04,77.03,77.03,1499.0,68.6917,68.7006,68.6917,68.6917,1499.0
2017-09-28 14:30:00,77.03,77.03,77.02,77.02,425.0,68.6917,68.6917,68.6828,68.6828,425.0
2017-09-28 14:35:00,77.0,77.02,77.0,77.02,572.0,68.6649,68.6828,68.6649,68.6828,572.0
2017-09-28 14:40:00,77.02,77.04,77.01,77.03,1246.0,68.6828,68.7006,68.6738,68.6917,1246.0
2017-09-28 14:45:00,77.03,77.03,77.03,77.03,200.0,68.6917,68.6917,68.6917,68.6917,200.0
2017-09-28 14:50:00,77.02,77.02,77.01,77.02,588.0,68.6828,68.6828,68.6738,68.6828,588.0
2017-09-28 14:55:00,77.04,77.04,77.02,77.02,850.0,68.7006,68.7006,68.6828,68.6828,850.0
2017-09-28 15:00:00,77.03,77.05,77.03,77.05,721.0,68.6917,68.7095,68.6917,68.7095,721.0
2017-09-28 15:05:00,77.05,77.05,77.05,77.05,0.0,68.7095,68.7095,68.7095,68.7095,0.0
2017-09-28 15:10:00,77.06,77.07,77.05,77.05,640.0,68.7184,68.7273,68.7095,68.7095,640.0
2017-09-28 15:15:00,77.04,77.05,77.04,77.05,342.0,68.7006,68.7095,68.7006,68.7095,342.0
2017-09-28 15:20:00,77.01,77.01,77.01,77.01,1106.0,68.6738,68.6738,68.6738,68.6738,1106.0
2017-09-28 15:25:00,77.0,77.0,77.0,77.0,200.0,68.6649,68.6649,68.6649,68.6649,200.0
2017-09-28 15:30:00,77.0,77.01,76.99,76.99,416.0,68.6649,68.6738,68.656,68.656,416.0
2017-09-28 15:35:00,76.98,76.99,76.98,76.99,708.0,68.6471,68.656,68.6471,68.656,708.0
2017-09-28 15:40:00,77.0,77.02,77.0,77.01,622.0,68.6649,68.6828,68.6649,68.6738,622.0
2017-09-28 15:45:00,77.02,77.02,77.02,77.02,300.0,68.6828,68.6828,68.6828,68.6828,300.0
2017-09-28 15:50:00,77.02,77.02,77.02,77.02,1400.0,68.6828,68.6828,68.6828,68.6828,1400.0
2017-09-28 15:55:00,77.04,77.07,77.04,77.07,11913.0,68.7006,68.7273,68.7006,68.7273,11913.0
2017-09-29 09:30:00,77.11,77.12,77.09,77.09,4219.0,68.763,68.7719,68.7452,68.7452,4219.0
2017-09-29 09:35:00,77.13,77.13,77.06,77.07,2404.0,68.7808,68.7808,68.7184,68.7273,2404.0
2017-09-29 09:40:00,77.05,77.09,77.03,77.09,956.0,68.7095,68.7452,68.6917,68.7452,956.0
2017-09-29 09:45:00,77.07,77.07,77.07,77.07,100.0,68.7273,68.7273,68.7273,68.7273,100.0
2017-09-29 09:50:00,77.0,77.0,76.98,77.0,700.0,68.6649,68.6649,68.6471,68.6649,700.0
2017-09-29 09:55:00,77.01,77.01,77.01,77.01,100.0,68.6738,68.6738,68.6738,68.6738,100.0
2017-09-29 10:00:00,77.02,77.03,76.99,77.03,4049.0,68.6828,68.6917,68.656,68.6917,4049.0
2017-09-29 10:05:00,77.03,77.04,77.03,77.04,3100.0,68.6917,68.7006,68.6917,68.7006,3100.0
2017-09-29 10:10:00,77.04,77.04,77.04,77.04,0.0,68.7006,68.7006,68.7006,68.7006,0.0
2017-09-29 10:15:00,77.02,77.02,77.02,77.02,5000.0,68.6828,68.6828,68.6828,68.6828,5000.0
2017-09-29 10:20:00,77.01,77.01,77.0,77.0,2420.0,68.6738,68.6738,68.6649,68.6649,2420.0
2017-09-29 10:25:00,77.0,77.01,77.0,77.0,587.0,68.6649,68.6738,68.6649,68.6649,587.0
2017-09-29 10:30:00,77.0,77.01,77.0,77.01,317.0,68.6649,68.6738,68.6649,68.6738,317.0
2017-09-29 10:35:00,77.01,77.05,77.01,77.05,10870.0,68.6738,68.7095,68.6738,68.7095,10870.0
2017-09-29 10:40:00,77.05,77.05,77.05,77.05,0.0,68.7095,68.7095,68.7095,68.7095,0.0
2017-09-29 10:45:00,77.08,77.09,77.06,77.07,3633.0,68.7363,68.7452,68.7184,68.7273,3633.0
2017-09-29 10:50:00,77.05,77.09,77.05,77.07,3063.0,68.7095,68.7452,68.7095,68.7273,3063.0
2017-09-29 10:55:00,77.07,77.07,77.07,77.07,0.0,68.7273,68.7273,68.7273,68.7273,0.0
2017-09-29 11:00:00,77.06,77.06,77.04,77.05,882.0,68.7184,68.7184,68.7006,68.7095,882.0
2017-09-29 11:05:00,77.04,77.05,77.04,77.04,454.0,68.7006,68.7095,68.7006,68.7006,454.0
2017-09-29 11:10:00,77.04,77.05,77.03,77.04,1331.0,68.7006,68.7095,68.6917,68.7006,1331.0
2017-09-29 11:15:00,77.06,77.06,77.06,77.06,100.0,68.7184,68.7184,68.7184,68.7184,100.0
2017-09-29 11:20:00,77.06,77.06,77.06,77.06,0.0,68.7184,68.7184,68.7184,68.7184,0.0
2017-09-29 11:25:00,77.05,77.06,77.05,77.05,1128.0,68.7095,68.7184,68.7095,68.7095,1128.0
2017-09-29 11:30:00,77.03,77.07,77.03,77.07,2744.0,68.6917,68.7273,68.6917,68.7273,2744.0
2017-09-29 11:35:00,77.07,77.07,77.07,77.07,0.0,68.7273,68.7273,68.7273,68.7273,0.0
2017-09-29 11:40:00,77.05,77.05,77.05,77.05,300.0,68.7095,68.7095,68.7095,68.7095,300.0
2017-09-29 11:45:00,77.04,77.06,77.04,77.05,1610.0,68.7006,68.7184,68.7006,68.7095,1610.0
2017-09-29 11:50:00,77.06,77.07,77.06,77.07,645.0,68.7184,68.7273,68.7184,68.7273,645.0
2017-09-29 11:55:00,77.08,77.08,77.07,77.08,807.0,68.7363,68.7363,68.7273,68.7363,807.0
2017-09-29 12:00:00,77.07,77.09,77.07,77.07,2237.0,68.7273,68.7452,68.7273,68.7273,2237.0
2017-09-29 12:05:00,77.07,77.07,77.06,77.07,1085.0,68.7273,68.7273,68.7184,68.7273,1085.0
2017-09-29 12:10:00,77.08,77.09,77.07,77.08,1820.0,68.7363,68.7452,68.7273,68.7363,1820.0
2017-09-29 12:15:00,77.09,77.1,77.09,77.09,300.0,68.7452,68.7541,68.7452,68.7452,300.0
2017-09-29 12:20:00,77.09,77.09,77.09,77.09,300.0,68.7452,68.7452,68.7452,68.7452,300.0
2017-09-29 12:25:00,77.09,77.11,77.09,77.11,1085.0,68.7452,68.763,68.7452,68.763,1085.0
2017-09-29 12:30:00,77.12,77.12,77.1,77.1,461.0,68.7719,68.7719,68.7541,68.7541,461.0
2017-09-29 12:35:00,77.11,77.12,77.1,77.1,14962.0,68.763,68.7719,68.7541,68.7541,14962.0
2017-09-29 12:40:00,77.09,77.1,77.08,77.1,1293.0,68.7452,68.7541,68.7363,68.7541,1293.0
2017-09-29 12:45:00,77.1,77.11,77.1,77.1,2600.0,68.7541,68.763,68.7541,68.7541,2600.0
2017-09-29 12:50:00,77.1,77.1,77.1,77.1,0.0,68.7541,68.7541,68.7541,68.7541,0.0
2017-09-29 12:55:00,77.1,77.13,77.1,77.13,12500.0,68.7541,68.7808,68.7541,68.7808,12500.0
2017-09-29 13:00:00,77.12,77.12,77.12,77.12,100.0,68.7719,68.7719,68.7719,68.7719,100.0
2017-09-29 13:05:00,77.1,77.1,77.09,77.09,1848.0,68.7541,68.7541,68.7452,68.7452,1848.0
2017-09-29 13:10:00,77.1,77.11,77.09,77.1,35226.0,68.7541,68.763,68.7452,68.7541,35226.0
2017-09-29 13:15:00,77.09,77.09,77.07,77.07,500.0,68.7452,68.7452,68.7273,68.7273,500.0
2017-09-29 13:20:00,77.08,77.08,77.07,77.08,2014.0,68.7363,68.7363,68.7273,68.7363,2014.0
2017-09-29 13:25:00,77.08,77.1,77.07,77.09,34924.0,68.7363,68.7541,68.7273,68.7452,34924.0
2017-09-29 13:30:00,77.09,77.09,77.09,77.09,200.0,68.7452,68.7452,68.7452,68.7452,200.0
2017-09-29 13:35:00,77.1,77.11,77.09,77.1,1213.0,68.7541,68.763,68.7452,68.7541,1213.0
2017-09-29 13:40:00,77.07,77.07,77.07,77.07,600.0,68.7273,68.7273,68.7273,68.7273,600.0
2017-09-29 13:45:00,77.08,77.08,77.08,77.08,400.0,68.7363,68.7363,68.7363,68.7363,400.0
2017-09-29 13:50:00,77.07,77.07,77.06,77.07,1166.0,68.7273,68.7273,68.7184,68.7273,1166.0
2017-09-29 13:55:00,77.07,77.08,77.06,77.07,1346.0,68.7273,68.7363,68.7184,68.7273,1346.0
2017-09-29 14:00:00,77.08,77.08,77.05,77.05,364.0,68.7363,68.7363,68.7095,68.7095,364.0
2017-09-29 14:05:00,77.03,77.03,77.02,77.02,543.0,68.6917,68.6917,68.6828,68.6828,543.0
2017-09-29 14:10:00,77.01,77.01,77.01,77.01,283.0,68.6738,68.6738,68.6738,68.6738,283.0
2017-09-29 14:15:00,77.02,77.03,77.02,77.03,1157.0,68.6828,68.6917,68.6828,68.6917,1157.0
2017-09-29 14:20:00,77.03,77.04,77.03,77.03,762.0,68.6917,68.7006,68.6917,68.6917,762.0
2017-09-29 14:25:00,77.04,77.07,77.04,77.07,2265.0,68.7006,68.7273,68.7006,68.7273,2265.0
2017-09-29 14:30:00,77.06,77.07,77.05,77.07,980.0,68.7184,68.7273,68.7095,68.7273,980.0
2017-09-29 14:35:00,77.07,77.07,77.07,77.07,0.0,68.7273,68.7273,68.7273,68.7273,0.0
2017-09-29 14:40:00,77.07,77.07,77.05,77.05,3048.0,68.7273,68.7273,68.7095,68.7095,3048.0
2017-09-29 14:45:00,77.04,77.05,77.04,77.05,1404.0,68.7006,68.7095,68.7006,68.7095,1404.0
2017-09-29 14:50:00,77.06,77.06,77.06,77.06,100.0,68.7184,68.7184,68.7184,68.7184,100.0
2017-09-29 14:55:00,77.06,77.07,77.06,77.07,700.0,68.7184,68.7273,68.7184,68.7273,700.0
2017-09-29 15:00:00,77.07,77.07,77.06,77.07,1011.0,68.7273,68.7273,68.7184,68.7273,1011.0
2017-09-29 15:05:00,77.08,77.08,77.08,77.08,268.0,68.7363,68.7363,68.7363,68.7363,268.0
2017-09-29 15:10:00,77.08,77.08,77.08,77.08,300.0,68.7363,68.7363,68.7363,68.7363,300.0
2017-09-29 15:15:00,77.08,77.08,77.08,77.08,650.0,68.7363,68.7363,68.7363,68.7363,650.0
2017-09-29 15:20:00,77.08,77.1,77.08,77.1,1629.0,68.7363,68.7541,68.7363,68.7541,1629.0
2017-09-29 15:25:00,77.1,77.1,77.08,77.09,600.0,68.7541,68.7541,68.7363,68.7452,600.0
2017-09-29 15:30:00,77.09,77.09,77.09,77.09,0.0,68.7452,68.7452,68.7452,68.7452,0.0
2017-09-29 15:35:00,77.08,77.08,77.08,77.08,2505.0,68.7363,68.7363,68.7363,68.7363,2505.0
2017-09-29 15:40:00,77.1,77.1,77.09,77.09,15505.0,68.7541,68.7541,68.7452,68.7452,15505.0
2017-09-29 15:45:00,77.09,77.09,77.08,77.09,160.0,68.7452,68.7452,68.7363,68.7452,160.0
2017-09-29 15:50:00,77.08,77.09,77.08,77.09,900.0,68.7363,68.7452,68.7363,68.7452,900.0
2017-09-29 15:55:00,77.11,77.16,77.11,77.16,4105.0,68.763,68.8076,68.763,68.8076,4105.0
2017-10-02 09:30:00,77.29,77.46,77.25,77.25,7594.0,68.9235,69.0751,68.8879,68.8879,7594.0
2017-10-02 09:35:00,77.25,77.26,77.21,77.25,3400.0,68.8879,68.8968,68.8522,68.8879,3400.0
2017-10-02 09:40:00,77.26,77.26,77.24,77.24,850.0,68.8968,68.8968,68.8789,68.8789,850.0
2017-10-02 09:45:00,77.26,77.26,77.26,77.26,250.0,68.8968,68.8968,68.8968,68.8968,250.0
2017-10-02 09:50:00,77.28,77.3,77.28,77.29,600.0,68.9146,68.9324,68.9146,68.9235,600.0
2017-10-02 09:55:00,77.28,77.36,77.28,77.36,653.0,68.9146,68.9859,68.9146,68.9859,653.0
2017-10-02 10:00:00,77.37,77.38,77.31,77.31,4189.0,68.9949,69.0038,68.9414,68.9414,4189.0
2017-10-02 10:05:00,77.36,77.36,77.35,77.35,2052.0,68.9859,68.9859,68.977,68.977,2052.0
2017-10-02 10:10:00,77.34,77.35,77.34,77.34,500.0,68.9681,68.977,68.9681,68.9681,500.0
2017-10-02 10:15:00,77.4,77.45,77.4,77.45,1053.0,69.0216,69.0662,69.0216,69.0662,1053.0
2017-10-02 10:20:00,77.45,77.45,77.44,77.44,200.0,69.0662,69.0662,69.0573,69.0573,200.0
2017-10-02 10:25:00,77.41,77.41,77.41,77.41,100.0,69.0305,69.0305,69.0305,69.0305,100.0
2017-10-02 10:30:00,77.39,77.4,77.39,77.39,400.0,69.0127,69.0216,69.0127,69.0127,400.0
2017-10-02 10:35:00,77.4,77.41,77.4,77.4,429.0,69.0216,69.0305,69.0216,69.0216,429.0
2017-10-02 10:40:00,77.42,77.43,77.39,77.4,1656.0,69.0395,69.0484,69.0127,69.0216,1656.0
2017-10-02 10:45:00,77.4,77.4,77.4,77.4,0.0,69.0216,69.0216,69.0216,69.0216,0.0
2017-10-02 10:50:00,77.4,77.4,77.4,77.4,0.0,69.0216,69.0216,69.0216,69.0216,0.0
2017-10-02 10:55:00,77.4,77.4,77.4,77.4,0.0,69.0216,69.0216,69.0216,69.0216,0.0
2017-10-02 11:00:00,77.4,77.4,77.4,77.4,300.0,69.0216,69.0216,69.0216,69.0216,300.0
2017-10-02 11:05:00,77.4,77.4,77.37,77.38,838.0,69.0216,69.0216,68.9949,69.0038,838.0
2017-10-02 11:10:00,77.38,77.39,77.38,77.38,955.0,69.0038,69.0127,69.0038,69.0038,955.0
2017-10-02 11:15:00,77.38,77.39,77.36,77.38,4647.0,69.0038,69.0127,68.9859,69.0038,4647.0
2017-10-02 11:20:00,77.36,77.36,77.34,77.34,1755.0,68.9859,68.9859,68.9681,68.9681,1755.0
2017-10-02 11:25:00,77.35,77.35,77.35,77.35,100.0,68.977,68.977,68.977,68.977,100.0
2017-10-02 11:30:00,77.37,77.39,77.36,77.38,657.0,68.9949,69.0127,68.9859,69.0038,657.0
2017-10-02 11:35:00,77.38,77.41,77.38,77.41,1237.0,69.0038,69.0305,69.0038,69.0305,1237.0
2017-10-02 11:40:00,77.4,77.41,77.39,77.39,525.0,69.0216,69.0305,69.0127,69.0127,525.0
2017-10-02 11:45:00,77.37,77.37,77.34,77.35,1604.0,68.9949,68.9949,68.9681,68.977,1604.0
2017-10-02 11:50:00,77.35,77.36,77.35,77.36,826.0,68.977,68.9859,68.977,68.9859,826.0
2017-10-02 11:55:00,77.37,77.37,77.34,77.35,985.0,68.9949,68.9949,68.9681,68.977,985.0
2017-10-02 12:00:00,77.32,77.33,77.31,77.33,360.0,68.9503,68.9592,68.9414,68.9592,360.0
2017-10-02 12:05:00,77.34,77.35,77.31,77.34,4418.0,68.9681,68.977,68.9414,68.9681,4418.0
2017-10-02 12:10:00,77.33,77.36,77.33,77.36,368.0,68.9592,68.9859,68.9592,68.9859,368.0
2017-10-02 12:15:00,77.35,77.36,77.35,77.35,108.0,68.977,68.9859,68.977,68.977,108.0
2017-10-02 12:20:00,77.4,77.4,77.38,77.4,958.0,69.0216,69.0216,69.0038,69.0216,958.0
2017-10-02 12:25:00,77.38,77.39,77.38,77.38,314.0,69.0038,69.0127,69.0038,69.0038,314.0
2017-10-02 12:30:00,77.39,77.39,77.37,77.37,318.0,69.0127,69.0127,68.9949,68.9949,318.0
2017-10-02 12:35:00,77.37,77.37,77.37,77.37,0.0,68.9949,68.9949,68.9949,68.9949,0.0
2017-10-02 12:40:00,77.38,77.38,77.38,77.38,200.0,69.0038,69.0038,69.0038,69.0038,200.0
2017-10-02 12:45:00,77.41,77.43,77.41,77.41,859.0,69.0305,69.0484,69.0305,69.0305,859.0
2017-10-02 12:50:00,77.41,77.42,77.41,77.42,502.0,69.0305,69.0395,69.0305,69.0395,502.0
2017-10-02 12:55:00,77.42,77.45,77.42,77.45,1557.0,69.0395,69.0662,69.0395,69.0662,1557.0
2017-10-02 13:00:00,77.43,77.44,77.43,77.43,600.0,69.0484,69.0573,69.0484,69.0484,600.0
2017-10-02 13:05:00,77.43,77.43,77.43,77.43,0.0,69.0484,69.0484,69.0484,69.0484,0.0
2017-10-02 13:10:00,77.43,77.43,77.43,77.43,0.0,69.0484,69.0484,69.0484,69.0484,0.0
2017-10-02 13:15:00,77.43,77.43,77.43,77.43,0.0,69.0484,69.0484,69.0484,69.0484,0.0
2017-10-02 13:20:00,77.47,77.47,77.44,77.44,783.0,69.084,69.084,69.0573,69.0573,783.0
2017-10-02 13:25:00,77.44,77.44,77.43,77.44,1927.0,69.0573,69.0573,69.0484,69.0573,1927.0
2017-10-02 13:30:00,77.45,77.45,77.44,77.45,232.0,69.0662,69.0662,69.0573,69.0662,232.0
2017-10-02 13:35:00,77.45,77.45,77.45,77.45,0.0,69.0662,69.0662,69.0662,69.0662,0.0
2017-10-02 13:40:00,77.45,77.45,77.45,77.45,0.0,69.0662,69.0662,69.0662,69.0662,0.0
2017-10-02 13:45:00,77.46,77.47,77.45,77.45,2252.0,69.0751,69.084,69.0662,69.0662,2252.0
2017-10-02 13:50:00,77.46,77.47,77.46,77.47,840.0,69.0751,69.084,69.0751,69.084,840.0
2017-10-02 13:55:00,77.47,77.47,77.47,77.47,100.0,69.084,69.084,69.084,69.084,100.0
2017-10-02 14:00:00,77.45,77.46,77.45,77.45,600.0,69.0662,69.0751,69.0662,69.0662,600.0
2017-10-02 14:05:00,77.46,77.47,77.45,77.47,1285.0,69.0751,69.084,69.0662,69.084,1285.0
2017-10-02 14:10:00,77.47,77.47,77.45,77.46,1792.0,69.084,69.084,69.0662,69.0751,1792.0
2017-10-02 14:15:00,77.45,77.45,77.44,77.45,120.0,69.0662,69.0662,69.0573,69.0662,120.0
2017-10-02 14:20:00,77.44,77.44,77.43,77.44,1260.0,69.0573,69.0573,69.0484,69.0573,1260.0
2017-10-02 14:25:00,77.44,77.46,77.44,77.46,885.0,69.0573,69.0751,69.0573,69.0751,885.0
2017-10-02 14:30:00,77.46,77.46,77.45,77.46,1756.0,69.0751,69.0751,69.0662,69.0751,1756.0
2017-10-02 14:35:00,77.46,77.47,77.46,77.46,415.0,69.0751,69.084,69.0751,69.0751,415.0
2017-10-02 14:40:00,77.48,77.48,77.47,77.48,570.0,69.093,69.093,69.084,69.093,570.0
2017-10-02 14:45:00,77.46,77.47,77.46,77.47,718.0,69.0751,69.084,69.0751,69.084,718.0
2017-10-02 14:50:00,77.48,77.49,77.47,77.48,900.0,69.093,69.1019,69.084,69.093,900.0
2017-10-02 14:55:00,77.48,77.48,77.48,77.48,100.0,69.093,69.093,69.093,69.093,100.0
2017-10-02 15:00:00,77.5,77.5,77.48,77.48,1585.0,69.1108,69.1108,69.093,69.093,1585.0
2017-10-02 15:05:00,77.49,77.5,77.49,77.5,406.0,69.1019,69.1108,69.1019,69.1108,406.0
2017-10-02 15:10:00,77.5,77.5,77.5,77.5,100.0,69.1108,69.1108,69.1108,69.1108,100.0
2017-10-02 15:15:00,77.49,77.49,77.47,77.48,2243.0,69.1019,69.1019,69.084,69.093,2243.0
2017-10-02 15:20:00,77.48,77.51,77.48,77.51,1441.0,69.093,69.1197,69.093,69.1197,1441.0
2017-10-02 15:25:00,77.51,77.51,77.5,77.51,180.0,69.1197,69.1197,69.1108,69.1197,180.0
2017-10-02 15:30:00,77.5,77.51,77.49,77.5,3811.0,69.1108,69.1197,69.1019,69.1108,3811.0
2017-10-02 15:35:00,77.51,77.53,77.5,77.53,3553.0,69.1197,69.1375,69.1108,69.1375,3553.0
2017-10-02 15:40:00,77.53,77.53,77.49,77.5,5150.0,69.1375,69.1375,69.1019,69.1108,5150.0
2017-10-02 15:45:00,77.5,77.52,77.48,77.52,6518.0,69.1108,69.1286,69.093,69.1286,6518.0
2017-10-02 15:50:00,77.52,77.54,77.52,77.53,8210.0,69.1286,69.1465,69.1286,69.1375,8210.0
2017-10-02 15:55:00,77.53,77.57,77.52,77.57,18931.0,69.1375,69.1732,69.1286,69.1732,18931.0
2017-10-03 09:30:00,77.81,77.82,77.35,77.72,5110.0,69.3872,69.3962,68.977,69.307,5110.0
2017-10-03 09:35:00,77.7,77.7,77.7,77.7,300.0,69.2891,69.2891,69.2891,69.2891,300.0
2017-10-03 09:40:00,77.69,77.7,77.67,77.67,500.0,69.2802,69.2891,69.2624,69.2624,500.0
2017-10-03 09:45:00,77.64,77.64,77.63,77.63,740.0,69.2356,69.2356,69.2267,69.2267,740.0
2017-10-03 09:50:00,77.63,77.64,77.62,77.63,551.0,69.2267,69.2356,69.2178,69.2267,551.0
2017-10-03 09:55:00,77.65,77.65,77.62,77.62,1100.0,69.2446,69.2446,69.2178,69.2178,1100.0
2017-10-03 10:00:00,77.65,77.65,77.62,77.62,2908.0,69.2446,69.2446,69.2178,69.2178,2908.0
2017-10-03 10:05:00,77.64,77.64,77.64,77.64,350.0,69.2356,69.2356,69.2356,69.2356,350.0
2017-10-03 10:10:00,77.62,77.62,77.6,77.6,400.0,69.2178,69.2178,69.2,69.2,400.0
2017-10-03 10:15:00,77.62,77.62,77.61,77.62,450.0,69.2178,69.2178,69.2089,69.2178,450.0
2017-10-03 10:20:00,77.62,77.63,77.62,77.62,386.0,69.2178,69.2267,69.2178,69.2178,386.0
2017-10-03 10:25:00,77.62,77.62,77.62,77.62,0.0,69.2178,69.2178,69.2178,69.2178,0.0
2017-10-03 10:30:00,77.62,77.62,77.62,77.62,0.0,69.2178,69.2178,69.2178,69.2178,0.0
2017-10-03 10:35:00,77.61,77.63,77.61,77.63,2105.0,69.2089,69.2267,69.2089,69.2267,2105.0
2017-10-03 10:40:00,77.61,77.61,77.61,77.61,200.0,69.2089,69.2089,69.2089,69.2089,200.0
2017-10-03 10:45:00,77.61,77.62,77.61,77.61,119.0,69.2089,69.2178,69.2089,69.2089,119.0
2017-10-03 10:50:00,77.61,77.62,77.58,77.58,507.0,69.2089,69.2178,69.1821,69.1821,507.0
2017-10-03 10:55:00,77.62,77.62,77.61,77.62,858.0,69.2178,69.2178,69.2089,69.2178,858.0
2017-10-03 11:00:00,77.62,77.62,77.6,77.6,855.0,69.2178,69.2178,69.2,69.2,855.0
2017-10-03 11:05:00,77.59,77.59,77.58,77.58,1436.0,69.191,69.191,69.1821,69.1821,1436.0
2017-10-03 11:10:00,77.56,77.56,77.54,77.55,3072.0,69.1643,69.1643,69.1465,69.1554,3072.0
2017-10-03 11:15:00,77.56,77.58,77.56,77.57,2293.0,69.1643,69.1821,69.1643,69.1732,2293.0
2017-10-03 11:20:00,77.57,77.6,77.57,77.59,545.0,69.1732,69.2,69.1732,69.191,545.0
2017-10-03 11:25:00,77.6,77.61,77.6,77.61,417.0,69.2,69.2089,69.2,69.2089,417.0
2017-10-03 11:30:00,77.61,77.61,77.6,77.61,782.0,69.2089,69.2089,69.2,69.2089,782.0
2017-10-03 11:35:00,77.61,77.64,77.61,77.63,421.0,69.2089,69.2356,69.2089,69.2267,421.0
2017-10-03 11:40:00,77.63,77.64,77.63,77.63,100.0,69.2267,69.2356,69.2267,69.2267,100.0
2017-10-03 11:45:00,77.64,77.65,77.63,77.64,511.0,69.2356,69.2446,69.2267,69.2356,511.0
2017-10-03 11:50:00,77.67,77.67,77.66,77.67,105.0,69.2624,69.2624,69.2535,69.2624,105.0
2017-10-03 11:55:00,77.67,77.68,77.67,77.67,112.0,69.2624,69.2713,69.2624,69.2624,112.0
2017-10-03 12:00:00,77.67,77.68,77.66,77.67,1975.0,69.2624,69.2713,69.2535,69.2624,1975.0
2017-10-03 12:05:00,77.67,77.67,77.67,77.67,292.0,69.2624,69.2624,69.2624,69.2624,292.0
2017-10-03 12:10:00,77.67,77.67,77.67,77.67,264.0,69.2624,69.2624,69.2624,69.2624,264.0
2017-10-03 12:15:00,77.67,77.67,77.67,77.67,100.0,69.2624,69.2624,69.2624,69.2624,100.0
2017-10-03 12:20:00,77.67,77.68,77.66,77.68,691.0,69.2624,69.2713,69.2535,69.2713,691.0
2017-10-03 12:25:00,77.68,77.68,77.68,77.68,0.0,69.2713,69.2713,69.2713,69.2713,0.0
2017-10-03 12:30:00,77.66,77.66,77.66,77.66,198.0,69.2535,69.2535,69.2535,69.2535,198.0
2017-10-03 12:35:00,77.66,77.66,77.66,77.66,0.0,69.2535,69.2535,69.2535,69.2535,0.0
2017-10-03 12:40:00,77.67,77.68,77.66,77.67,1307.0,69.2624,69.2713,69.2535,69.2624,1307.0
2017-10-03 12:45:00,77.66,77.66,77.66,77.66,200.0,69.2535,69.2535,69.2535,69.2535,200.0
2017-10-03 12:50:00,77.66,77.66,77.66,77.66,0.0,69.2535,69.2535,69.2535,69.2535,0.0
2017-10-03 12:55:00,77.66,77.66,77.66,77.66,0.0,69.2535,69.2535,69.2535,69.2535,0.0
2017-10-03 13:00:00,77.68,77.68,77.67,77.67,1802.0,69.2713,69.2713,69.2624,69.2624,1802.0
2017-10-03 13:05:00,77.67,77.67,77.65,77.65,400.0,69.2624,69.2624,69.2446,69.2446,400.0
2017-10-03 13:10:00,77.66,77.67,77.65,77.65,1050.0,69.2535,69.2624,69.2446,69.2446,1050.0
2017-10-03 13:15:00,77.66,77.67,77.66,77.67,1200.0,69.2535,69.2624,69.2535,69.2624,1200.0
2017-10-03 13:20:00,77.65,77.65,77.65,77.65,100.0,69.2446,69.2446,69.2446,69.2446,100.0
2017-10-03 13:25:00,77.66,77.66,77.65,77.65,305.0,69.2535,69.2535,69.2446,69.2446,305.0
2017-10-03 13:30:00,77.65,77.65,77.65,77.65,0.0,69.2446,69.2446,69.2446,69.2446,0.0
2017-10-03 13:35:00,77.66,77.66,77.63,77.63,888.0,69.2535,69.2535,69.2267,69.2267,888.0
2017-10-03 13:40:00,77.64,77.64,77.64,77.64,785.0,69.2356,69.2356,69.2356,69.2356,785.0
2017-10-03 13:45:00,77.64,77.65,77.63,77.63,2059.0,69.2356,69.2446,69.2267,69.2267,2059.0
2017-10-03 13:50:00,77.65,77.66,77.64,77.66,1276.0,69.2446,69.2535,69.2356,69.2535,1276.0
2017-10-03 13:55:00,77.68,77.68,77.65,77.67,1776.0,69.2713,69.2713,69.2446,69.2624,1776.0
2017-10-03 14:00:00,77.67,77.68,77.66,77.68,1764.0,69.2624,69.2713,69.2535,69.2713,1764.0
2017-10-03 14:05:00,77.67,77.68,77.67,77.68,200.0,69.2624,69.2713,69.2624,69.2713,200.0
2017-10-03 14:10:00,77.68,77.69,77.68,77.68,3209.0,69.2713,69.2802,69.2713,69.2713,3209.0
2017-10-03 14:15:00,77.69,77.69,77.68,77.69,781.0,69.2802,69.2802,69.2713,69.2802,781.0
2017-10-03 14:20:00,77.69,77.69,77.69,77.69,100.0,69.2802,69.2802,69.2802,69.2802,100.0
2017-10-03 14:25:00,77.7,77.7,77.68,77.69,464.0,69.2891,69.2891,69.2713,69.2802,464.0
2017-10-03 14:30:00,77.71,77.72,77.71,77.72,3005.0,69.2981,69.307,69.2981,69.307,3005.0
2017-10-03 14:35:00,77.71,77.72,77.71,77.71,1671.0,69.2981,69.307,69.2981,69.2981,1671.0
2017-10-03 14:40:00,77.71,77.71,77.71,77.71,200.0,69.2981,69.2981,69.2981,69.2981,200.0
2017-10-03 14:45:00,77.71,77.72,77.7,77.7,705.0,69.2981,69.307,69.2891,69.2891,705.0
2017-10-03 14:50:00,77.7,77.72,77.7,77.71,405.0,69.2891,69.307,69.2891,69.2981,405.0
2017-10-03 14:55:00,77.72,77.72,77.71,77.72,2117.0,69.307,69.307,69.2981,69.307,2117.0
2017-10-03 15:00:00,77.72,77.73,77.72,77.72,125.0,69.307,69.3159,69.307,69.307,125.0
2017-10-03 15:05:00,77.73,77.73,77.71,77.72,790.0,69.3159,69.3159,69.2981,69.307,790.0
2017-10-03 15:10:00,77.71,77.72,77.71,77.72,355.0,69.2981,69.307,69.2981,69.307,355.0
2017-10-03 15:15:00,77.72,77.72,77.71,77.71,915.0,69.307,69.307,69.2981,69.2981,915.0
2017-10-03 15:20:00,77.71,77.71,77.71,77.71,100.0,69.2981,69.2981,69.2981,69.2981,100.0
2017-10-03 15:25:00,77.71,77.71,77.71,77.71,200.0,69.2981,69.2981,69.2981,69.2981,200.0
2017-10-03 15:30:00,77.74,77.74,77.73,77.74,360.0,69.3248,69.3248,69.3159,69.3248,360.0
2017-10-03 15:35:00,77.75,77.76,77.75,77.76,976.0,69.3337,69.3426,69.3337,69.3426,976.0
2017-10-03 15:40:00,77.74,77.75,77.74,77.74,490.0,69.3248,69.3337,69.3248,69.3248,490.0
2017-10-03 15:45:00,77.74,77.74,77.74,77.74,259.0,69.3248,69.3248,69.3248,69.3248,259.0
2017-10-03 15:50:00,77.73,77.74,77.73,77.74,2744.0,69.3159,69.3248,69.3159,69.3248,2744.0
2017-10-03 15:55:00,77.75,77.76,77.72,77.76,4362.0,69.3337,69.3426,69.307,69.3426,4362.0
2017-10-04 09:30:00,77.68,77.98,77.68,77.71,1878.0,69.2713,69.5388,69.2713,69.2981,1878.0
2017-10-04 09:35:00,77.71,77.73,77.68,77.71,2870.0,69.2981,69.3159,69.2713,69.2981,2870.0
2017-10-04 09:40:00,77.76,77.76,77.73,77.75,513.0,69.3426,69.3426,69.3159,69.3337,513.0
2017-10-04 09:45:00,77.65,77.66,77.62,77.62,1776.0,69.2446,69.2535,69.2178,69.2178,1776.0
2017-10-04 09:50:00,77.65,77.65,77.63,77.64,366.0,69.2446,69.2446,69.2267,69.2356,366.0
2017-10-04 09:55:00,77.66,77.69,77.66,77.69,226.0,69.2535,69.2802,69.2535,69.2802,226.0
2017-10-04 10:00:00,77.69,77.7,77.69,77.7,748.0,69.2802,69.2891,69.2802,69.2891,748.0
2017-10-04 10:05:00,77.69,77.69,77.69,77.69,103.0,69.2802,69.2802,69.2802,69.2802,103.0
2017-10-04 10:10:00,77.66,77.67,77.66,77.66,1000.0,69.2535,69.2624,69.2535,69.2535,1000.0
2017-10-04 10:15:00,77.67,77.67,77.67,77.67,100.0,69.2624,69.2624,69.2624,69.2624,100.0
2017-10-04 10:20:00,77.67,77.67,77.67,77.67,0.0,69.2624,69.2624,69.2624,69.2624,0.0
2017-10-04 10:25:00,77.68,77.68,77.65,77.65,850.0,69.2713,69.2713,69.2446,69.2446,850.0
2017-10-04 10:30:00,77.67,77.68,77.67,77.68,206.0,69.2624,69.2713,69.2624,69.2713,206.0
2017-10-04 10:35:00,77.68,77.68,77.66,77.66,900.0,69.2713,69.2713,69.2535,69.2535,900.0
2017-10-04 10:40:00,77.65,77.66,77.65,77.65,1444.0,69.2446,69.2535,69.2446,69.2446,1444.0
2017-10-04 10:45:00,77.64,77.64,77.64,77.64,150.0,69.2356,69.2356,69.2356,69.2356,150.0
2017-10-04 10:50:00,77.64,77.64,77.64,77.64,0.0,69.2356,69.2356,69.2356,69.2356,0.0
2017-10-04 10:55:00,77.69,77.69,77.69,77.69,2274.0,69.2802,69.2802,69.2802,69.2802,2274.0
2017-10-04 11:00:00,77.71,77.72,77.7,77.72,1558.0,69.2981,69.307,69.2891,69.307,1558.0
2017-10-04 11:05:00,77.71,77.72,77.69,77.69,2545.0,69.2981,69.307,69.2802,69.2802,2545.0
2017-10-04 11:10:00,77.72,77.72,77.71,77.72,257.0,69.307,69.307,69.2981,69.307,257.0
2017-10-04 11:15:00,77.72,77.72,77.72,77.72,0.0,69.307,69.307,69.307,69.307,0.0
2017-10-04 11:20:00,77.72,77.72,77.7,77.7,619.0,69.307,69.307,69.2891,69.2891,619.0
2017-10-04 11:25:00,77.72,77.75,77.72,77.75,2328.0,69.307,69.3337,69.307,69.3337,2328.0
2017-10-04 11:30:00,77.75,77.75,77.75,77.75,0.0,69.3337,69.3337,69.3337,69.3337,0.0
2017-10-04 11:35:00,77.75,77.76,77.75,77.75,137.0,69.3337,69.3426,69.3337,69.3337,137.0
2017-10-04 11:40:00,77.75,77.75,77.75,77.75,0.0,69.3337,69.3337,69.3337,69.3337,0.0
2017-10-04 11:45:00,77.77,77.79,77.77,77.79,1000.0,69.3516,69.3694,69.3516,69.3694,1000.0
2017-10-04 11:50:00,77.8,77.8,77.8,77.8,1106.0,69.3783,69.3783,69.3783,69.3783,1106.0
2017-10-04 11:55:00,77.83,77.84,77.82,77.84,1408.0,69.4051,69.414,69.3962,69.414,1408.0
2017-10-04 12:00:00,77.84,77.85,77.84,77.85,201.0,69.414,69.4229,69.414,69.4229,201.0
2017-10-04 12:05:00,77.84,77.85,77.84,77.84,690.0,69.414,69.4229,69.414,69.414,690.0
2017-10-04 12:10:00,77.84,77.84,77.84,77.84,0.0,69.414,69.414,69.414,69.414,0.0
2017-10-04 12:15:00,77.86,77.86,77.86,77.86,800.0,69.4318,69.4318,69.4318,69.4318,800.0
2017-10-04 12:20:00,77.88,77.88,77.87,77.88,100.0,69.4497,69.4497,69.4407,69.4497,100.0
2017-10-04 12:25:00,77.87,77.88,77.85,77.85,1447.0,69.4407,69.4497,69.4229,69.4229,1447.0
2017-10-04 12:30:00,77.86,77.86,77.85,77.86,3894.0,69.4318,69.4318,69.4229,69.4318,3894.0
2017-10-04 12:35:00,77.85,77.86,77.85,77.86,335.0,69.4229,69.4318,69.4229,69.4318,335.0
2017-10-04 12:40:00,77.86,77.86,77.85,77.86,277.0,69.4318,69.4318,69.4229,69.4318,277.0
2017-10-04 12:45:00,77.85,77.86,77.84,77.84,1714.0,69.4229,69.4318,69.414,69.414,1714.0
2017-10-04 12:50:00,77.85,77.85,77.83,77.83,1618.0,69.4229,69.4229,69.4051,69.4051,1618.0
2017-10-04 12:55:00,77.83,77.83,77.83,77.83,0.0,69.4051,69.4051,69.4051,69.4051,0.0
2017-10-04 13:00:00,77.85,77.86,77.85,77.85,269.0,69.4229,69.4318,69.4229,69.4229,269.0
2017-10-04 13:05:00,77.88,77.89,77.87,77.88,770.0,69.4497,69.4586,69.4407,69.4497,770.0
2017-10-04 13:10:00,77.88,77.88,77.87,77.87,1200.0,69.4497,69.4497,69.4407,69.4407,1200.0
2017-10-04 13:15:00,77.86,77.86,77.85,77.85,5174.0,69.4318,69.4318,69.4229,69.4229,5174.0
2017-10-04 13:20:00,77.85,77.86,77.85,77.86,2034.0,69.4229,69.4318,69.4229,69.4318,2034.0
2017-10-04 13:25:00,77.86,77.86,77.86,77.86,0.0,69.4318,69.4318,69.4318,69.4318,0.0
2017-10-04 13:30:00,77.87,77.87,77.84,77.85,575.0,69.4407,69.4407,69.414,69.4229,575.0
2017-10-04 13:35:00,77.82,77.82,77.81,77.81,1001.0,69.3962,69.3962,69.3872,69.3872,1001.0
2017-10-04 13:40:00,77.78,77.82,77.78,77.8,540.0,69.3605,69.3962,69.3605,69.3783,540.0
2017-10-04 13:45:00,77.78,77.79,77.76,77.77,1766.0,69.3605,69.3694,69.3426,69.3516,1766.0
2017-10-04 13:50:00,77.81,77.82,77.81,77.81,156.0,69.3872,69.3962,69.3872,69.3872,156.0
2017-10-04 13:55:00,77.81,77.81,77.81,77.81,0.0,69.3872,69.3872,69.3872,69.3872,0.0
2017-10-04 14:00:00,77.83,77.83,77.82,77.83,926.0,69.4051,69.4051,69.3962,69.4051,926.0
2017-10-04 14:05:00,77.82,77.82,77.81,77.82,1212.0,69.3962,69.3962,69.3872,69.3962,1212.0
2017-10-04 14:10:00,77.81,77.82,77.81,77.82,1865.0,69.3872,69.3962,69.3872,69.3962,1865.0
2017-10-04 14:15:00,77.81,77.83,77.8,77.83,781.0,69.3872,69.4051,69.3783,69.4051,781.0
2017-10-04 14:20:00,77.83,77.83,77.82,77.83,100.0,69.4051,69.4051,69.3962,69.4051,100.0
2017-10-04 14:25:00,77.82,77.83,77.8,77.81,2037.0,69.3962,69.4051,69.3783,69.3872,2037.0
2017-10-04 14:30:00,77.83,77.84,77.82,77.83,394.0,69.4051,69.414,69.3962,69.4051,394.0
2017-10-04 14:35:00,77.84,77.85,77.83,77.85,1036.0,69.414,69.4229,69.4051,69.4229,1036.0
2017-10-04 14:40:00,77.83,77.84,77.83,77.83,457.0,69.4051,69.414,69.4051,69.4051,457.0
2017-10-04 14:45:00,77.86,77.86,77.85,77.86,302.0,69.4318,69.4318,69.4229,69.4318,302.0
2017-10-04 14:50:00,77.86,77.87,77.86,77.87,1335.0,69.4318,69.4407,69.4318,69.4407,1335.0
2017-10-04 14:55:00,77.87,77.87,77.87,77.87,0.0,69.4407,69.4407,69.4407,69.4407,0.0
2017-10-04 15:00:00,77.87,77.88,77.87,77.88,14947.0,69.4407,69.4497,69.4407,69.4497,14947.0
2017-10-04 15:05:00,77.88,77.89,77.88,77.88,125.0,69.4497,69.4586,69.4497,69.4497,125.0
2017-10-04 15:10:00,77.88,77.88,77.88,77.88,0.0,69.4497,69.4497,69.4497,69.4497,0.0
2017-10-04 15:15:00,77.89,77.89,77.88,77.89,292.0,69.4586,69.4586,69.4497,69.4586,292.0
2017-10-04 15:20:00,77.89,77.9,77.89,77.9,421.0,69.4586,69.4675,69.4586,69.4675,421.0
2017-10-04 15:25:00,77.91,77.91,77.9,77.91,525.0,69.4764,69.4764,69.4675,69.4764,525.0
2017-10-04 15:30:00,77.88,77.88,77.87,77.88,1243.0,69.4497,69.4497,69.4407,69.4497,1243.0
2017-10-04 15:35:00,77.87,77.88,77.87,77.88,1716.0,69.4407,69.4497,69.4407,69.4497,1716.0
2017-10-04 15:40:00,77.87,77.88,77.85,77.85,65790.0,69.4407,69.4497,69.4229,69.4229,65790.0
2017-10-04 15:45:00,77.84,77.85,77.84,77.84,250.0,69.414,69.4229,69.414,69.414,250.0
2017-10-04 15:50:00,77.85,77.86,77.85,77.86,200.0,69.4229,69.4318,69.4229,69.4318,200.0
2017-10-04 15:55:00,77.86,77.89,77.86,77.89,1668.0,69.4318,69.4586,69.4318,69.4586,1668.0
2017-10-05 09:30:00,78.03,78.12,78.0,78.07,917.0,69.5834,69.6637,69.5567,69.6191,917.0
2017-10-05 09:35:00,78.07,78.07,78.07,78.07,0.0,69.6191,69.6191,69.6191,69.6191,0.0
2017-10-05 09:40:00,78.07,78.07,78.07,78.07,0.0,69.6191,69.6191,69.6191,69.6191,0.0
2017-10-05 09:45:00,78.07,78.07,78.07,78.07,0.0,69.6191,69.6191,69.6191,69.6191,0.0
2017-10-05 09:50:00,78.07,78.07,78.07,78.07,0.0,69.6191,69.6191,69.6191,69.6191,0.0
2017-10-05 09:55:00,78.14,78.15,78.12,78.12,228.0,69.6815,69.6904,69.6637,69.6637,228.0
2017-10-05 10:00:00,78.12,78.12,78.12,78.12,0.0,69.6637,69.6637,69.6637,69.6637,0.0
2017-10-05 10:05:00,78.12,78.12,78.12,78.12,0.0,69.6637,69.6637,69.6637,69.6637,0.0
2017-10-05 10:10:00,78.12,78.12,78.12,78.12,0.0,69.6637,69.6637,69.6637,69.6637,0.0
2017-10-05 10:15:00,78.12,78.13,78.12,78.12,164.0,69.6637,69.6726,69.6637,69.6637,164.0
2017-10-05 10:20:00,78.12,78.12,78.12,78.12,0.0,69.6637,69.6637,69.6637,69.6637,0.0
2017-10-05 10:25:00,78.12,78.13,78.12,78.12,112.0,69.6637,69.6726,69.6637,69.6637,112.0
2017-10-05 10:30:00,78.12,78.12,78.12,78.12,0.0,69.6637,69.6637,69.6637,69.6637,0.0
2017-10-05 10:35:00,78.14,78.14,78.14,78.14,200.0,69.6815,69.6815,69.6815,69.6815,200.0
2017-10-05 10:40:00,78.17,78.18,78.16,78.18,300.0,69.7083,69.7172,69.6993,69.7172,300.0
2017-10-05 10:45:00,78.15,78.16,78.15,78.15,375.0,69.6904,69.6993,69.6904,69.6904,375.0
2017-10-05 10:50:00,78.17,78.18,78.15,78.15,851.0,69.7083,69.7172,69.6904,69.6904,851.0
2017-10-05 10:55:00,78.16,78.17,78.16,78.16,122.0,69.6993,69.7083,69.6993,69.6993,122.0
2017-10-05 11:00:00,78.17,78.2,78.17,78.19,460.0,69.7083,69.735,69.7083,69.7261,460.0
2017-10-05 11:05:00,78.22,78.22,78.17,78.17,1091.0,69.7529,69.7529,69.7083,69.7083,1091.0
2017-10-05 11:10:00,78.17,78.17,78.17,78.17,0.0,69.7083,69.7083,69.7083,69.7083,0.0
2017-10-05 11:15:00,78.19,78.2,78.19,78.2,866.0,69.7261,69.735,69.7261,69.735,866.0
2017-10-05 11:20:00,78.19,78.21,78.19,78.21,379.0,69.7261,69.7439,69.7261,69.7439,379.0
2017-10-05 11:25:00,78.22,78.23,78.2,78.2,577.0,69.7529,69.7618,69.735,69.735,577.0
2017-10-05 11:30:00,78.22,78.24,78.22,78.24,1024.0,69.7529,69.7707,69.7529,69.7707,1024.0
2017-10-05 11:35:00,78.27,78.27,78.27,78.27,500.0,69.7974,69.7974,69.7974,69.7974,500.0
2017-10-05 11:40:00,78.26,78.29,78.26,78.27,1772.0,69.7885,69.8153,69.7885,69.7974,1772.0
2017-10-05 11:45:00,78.27,78.29,78.26,78.29,452.0,69.7974,69.8153,69.7885,69.8153,452.0
2017-10-05 11:50:00,78.3,78.3,78.3,78.3,600.0,69.8242,69.8242,69.8242,69.8242,600.0
2017-10-05 11:55:00,78.32,78.33,78.3,78.31,2639.0,69.842,69.8509,69.8242,69.8331,2639.0
2017-10-05 12:00:00,78.33,78.33,78.32,78.33,182.0,69.8509,69.8509,69.842,69.8509,182.0
2017-10-05 12:05:00,78.34,78.35,78.33,78.34,425.0,69.8599,69.8688,69.8509,69.8599,425.0
2017-10-05 12:10:00,78.35,78.37,78.32,78.37,3892.0,69.8688,69.8866,69.842,69.8866,3892.0
2017-10-05 12:15:00,78.36,78.37,78.35,78.37,2722.0,69.8777,69.8866,69.8688,69.8866,2722.0
2017-10-05 12:20:00,78.36,78.41,78.35,78.39,1231.0,69.8777,69.9223,69.8688,69.9045,1231.0
2017-10-05 12:25:00,78.4,78.4,78.38,78.38,357.0,69.9134,69.9134,69.8955,69.8955,357.0
2017-10-05 12:30:00,78.39,78.39,78.38,78.38,565.0,69.9045,69.9045,69.8955,69.8955,565.0
2017-10-05 12:35:00,78.36,78.38,78.36,78.37,264.0,69.8777,69.8955,69.8777,69.8866,264.0
2017-10-05 12:40:00,78.36,78.36,78.36,78.36,193.0,69.8777,69.8777,69.8777,69.8777,193.0
2017-10-05 12:45:00,78.36,78.36,78.35,78.36,796.0,69.8777,69.8777,69.8688,69.8777,796.0
2017-10-05 12:50:00,78.36,78.36,78.36,78.36,100.0,69.8777,69.8777,69.8777,69.8777,100.0
2017-10-05 12:55:00,78.33,78.33,78.33,78.33,100.0,69.8509,69.8509,69.8509,69.8509,100.0
2017-10-05 13:00:00,78.33,78.33,78.33,78.33,0.0,69.8509,69.8509,69.8509,69.8509,0.0
2017-10-05 13:05:00,78.35,78.35,78.35,78.35,100.0,69.8688,69.8688,69.8688,69.8688,100.0
2017-10-05 13:10:00,78.35,78.35,78.35,78.35,0.0,69.8688,69.8688,69.8688,69.8688,0.0
2017-10-05 13:15:00,78.35,78.35,78.34,78.35,1176.0,69.8688,69.8688,69.8599,69.8688,1176.0
2017-10-05 13:20:00,78.35,78.35,78.35,78.35,0.0,69.8688,69.8688,69.8688,69.8688,0.0
2017-10-05 13:25:00,78.37,78.37,78.36,78.37,770.0,69.8866,69.8866,69.8777,69.8866,770.0
2017-10-05 13:30:00,78.35,78.36,78.33,78.34,713.0,69.8688,69.8777,69.8509,69.8599,713.0
2017-10-05 13:35:00,78.35,78.35,78.35,78.35,239.0,69.8688,69.8688,69.8688,69.8688,239.0
2017-10-05 13:40:00,78.33,78.33,78.33,78.33,100.0,69.8509,69.8509,69.8509,69.8509,100.0
2017-10-05 13:45:00,78.32,78.34,78.32,78.34,335.0,69.842,69.8599,69.842,69.8599,335.0
2017-10-05 13:50:00,78.34,78.34,78.33,78.34,119.0,69.8599,69.8599,69.8509,69.8599,119.0
2017-10-05 13:55:00,78.34,78.34,78.34,78.34,0.0,69.8599,69.8599,69.8599,69.8599,0.0
2017-10-05 14:00:00,78.33,78.34,78.33,78.33,2083.0,69.8509,69.8599,69.8509,69.8509,2083.0
2017-10-05 14:05:00,78.34,78.35,78.34,78.35,582.0,69.8599,69.8688,69.8599,69.8688,582.0
2017-10-05 14:10:00,78.35,78.35,78.35,78.35,0.0,69.8688,69.8688,69.8688,69.8688,0.0
2017-10-05 14:15:00,78.35,78.35,78.33,78.34,432.0,69.8688,69.8688,69.8509,69.8599,432.0
2017-10-05 14:20:00,78.33,78.33,78.33,78.33,128.0,69.8509,69.8509,69.8509,69.8509,128.0
2017-10-05 14:25:00,78.34,78.35,78.33,78.33,1007.0,69.8599,69.8688,69.8509,69.8509,1007.0
2017-10-05 14:30:00,78.33,78.33,78.32,78.33,406.0,69.8509,69.8509,69.842,69.8509,406.0
2017-10-05 14:35:00,78.33,78.33,78.33,78.33,0.0,69.8509,69.8509,69.8509,69.8509,0.0
2017-10-05 14:40:00,78.36,78.36,78.36,78.36,1500.0,69.8777,69.8777,69.8777,69.8777,1500.0
2017-10-05 14:45:00,78.34,78.34,78.34,78.34,300.0,69.8599,69.8599,69.8599,69.8599,300.0
2017-10-05 14:50:00,78.34,78.36,78.34,78.36,697.0,69.8599,69.8777,69.8599,69.8777,697.0
2017-10-05 14:55:00,78.35,78.37,78.35,78.36,364.0,69.8688,69.8866,69.8688,69.8777,364.0
2017-10-05 15:00:00,78.37,78.38,78.37,78.38,400.0,69.8866,69.8955,69.8866,69.8955,400.0
2017-10-05 15:05:00,78.38,78.39,78.38,78.38,1204.0,69.8955,69.9045,69.8955,69.8955,1204.0
2017-10-05 15:10:00,78.38,78.38,78.38,78.38,0.0,69.8955,69.8955,69.8955,69.8955,0.0
2017-10-05 15:15:00,78.38,78.38,78.36,78.37,300.0,69.8955,69.8955,69.8777,69.8866,300.0
2017-10-05 15:20:00,78.37,78.39,78.37,78.38,550.0,69.8866,69.9045,69.8866,69.8955,550.0
2017-10-05 15:25:00,78.38,78.39,78.36,78.36,1422.0,69.8955,69.9045,69.8777,69.8777,1422.0
2017-10-05 15:30:00,78.36,78.36,78.36,78.36,0.0,69.8777,69.8777,69.8777,69.8777,0.0
2017-10-05 15:35:00,78.34,78.36,78.34,78.35,558.0,69.8599,69.8777,69.8599,69.8688,558.0
2017-10-05 15:40:00,78.35,78.37,78.35,78.37,1100.0,69.8688,69.8866,69.8688,69.8866,1100.0
2017-10-05 15:45:00,78.36,78.37,78.36,78.36,307.0,69.8777,69.8866,69.8777,69.8777,307.0
2017-10-05 15:50:00,78.36,78.36,78.34,78.34,794.0,69.8777,69.8777,69.8599,69.8599,794.0
2017-10-05 15:55:00,78.37,78.37,78.37,78.37,350.0,69.8866,69.8866,69.8866,69.8866,350.0
2017-10-06 09:30:00,78.34,78.35,78.25,78.25,3622.0,69.8599,69.8688,69.7796,69.7796,3622.0
2017-10-06 09:35:00,78.27,78.27,78.27,78.27,100.0,69.7974,69.7974,69.7974,69.7974,100.0
2017-10-06 09:40:00,78.3,78.3,78.3,78.3,158.0,69.8242,69.8242,69.8242,69.8242,158.0
2017-10-06 09:45:00,78.28,78.28,78.27,78.28,200.0,69.8064,69.8064,69.7974,69.8064,200.0
2017-10-06 09:50:00,78.28,78.28,78.28,78.28,0.0,69.8064,69.8064,69.8064,69.8064,0.0
2017-10-06 09:55:00,78.25,78.29,78.25,78.29,880.0,69.7796,69.8153,69.7796,69.8153,880.0
2017-10-06 10:00:00,78.26,78.26,78.26,78.26,100.0,69.7885,69.7885,69.7885,69.7885,100.0
2017-10-06 10:05:00,78.29,78.29,78.29,78.29,300.0,69.8153,69.8153,69.8153,69.8153,300.0
2017-10-06 10:10:00,78.3,78.31,78.27,78.28,1000.0,69.8242,69.8331,69.7974,69.8064,1000.0
2017-10-06 10:15:00,78.27,78.27,78.27,78.27,100.0,69.7974,69.7974,69.7974,69.7974,100.0
2017-10-06 10:20:00,78.3,78.3,78.3,78.3,200.0,69.8242,69.8242,69.8242,69.8242,200.0
2017-10-06 10:25:00,78.3,78.3,78.28,78.29,2853.0,69.8242,69.8242,69.8064,69.8153,2853.0
2017-10-06 10:30:00,78.3,78.3,78.27,78.27,700.0,69.8242,69.8242,69.7974,69.7974,700.0
2017-10-06 10:35:00,78.24,78.24,78.22,78.22,1264.0,69.7707,69.7707,69.7529,69.7529,1264.0
2017-10-06 10:40:00,78.21,78.21,78.21,78.21,700.0,69.7439,69.7439,69.7439,69.7439,700.0
2017-10-06 10:45:00,78.22,78.22,78.2,78.2,500.0,69.7529,69.7529,69.735,69.735,500.0
2017-10-06 10:50:00,78.19,78.21,78.19,78.19,2300.0,69.7261,69.7439,69.7261,69.7261,2300.0
2017-10-06 10:55:00,78.18,78.18,78.15,78.15,500.0,69.7172,69.7172,69.6904,69.6904,500.0
2017-10-06 11:00:00,78.14,78.14,78.13,78.13,1000.0,69.6815,69.6815,69.6726,69.6726,1000.0
2017-10-06 11:05:00,78.17,78.18,78.17,78.17,819.0,69.7083,69.7172,69.7083,69.7083,819.0
2017-10-06 11:10:00,78.17,78.17,78.16,78.16,1460.0,69.7083,69.7083,69.6993,69.6993,1460.0
2017-10-06 11:15:00,78.16,78.16,78.16,78.16,0.0,69.6993,69.6993,69.6993,69.6993,0.0
2017-10-06 11:20:00,78.19,78.19,78.18,78.19,303.0,69.7261,69.7261,69.7172,69.7261,303.0
2017-10-06 11:25:00,78.18,78.18,78.17,78.17,200.0,69.7172,69.7172,69.7083,69.7083,200.0
2017-10-06 11:30:00,78.18,78.18,78.18,78.18,100.0,69.7172,69.7172,69.7172,69.7172,100.0
2017-10-06 11:35:00,78.17,78.19,78.15,78.16,1681.0,69.7083,69.7261,69.6904,69.6993,1681.0
2017-10-06 11:40:00,78.16,78.16,78.08,78.08,402.0,69.6993,69.6993,69.628,69.628,402.0
2017-10-06 11:45:00,78.11,78.12,78.1,78.11,528.0,69.6548,69.6637,69.6458,69.6548,528.0
2017-10-06 11:50:00,78.11,78.11,78.06,78.07,12559.0,69.6548,69.6548,69.6102,69.6191,12559.0
2017-10-06 11:55:00,78.1,78.1,78.1,78.1,100.0,69.6458,69.6458,69.6458,69.6458,100.0
2017-10-06 12:00:00,78.07,78.08,78.07,78.07,114.0,69.6191,69.628,69.6191,69.6191,114.0
2017-10-06 12:05:00,78.11,78.11,78.1,78.11,150.0,69.6548,69.6548,69.6458,69.6548,150.0
2017-10-06 12:10:00,78.09,78.09,78.08,78.08,1189.0,69.6369,69.6369,69.628,69.628,1189.0
2017-10-06 12:15:00,78.09,78.1,78.08,78.1,1469.0,69.6369,69.6458,69.628,69.6458,1469.0
2017-10-06 12:20:00,78.08,78.08,78.08,78.08,100.0,69.628,69.628,69.628,69.628,100.0
2017-10-06 12:25:00,78.1,78.1,78.09,78.1,948.0,69.6458,69.6458,69.6369,69.6458,948.0
2017-10-06 12:30:00,78.11,78.12,78.1,78.12,2176.0,69.6548,69.6637,69.6458,69.6637,2176.0
2017-10-06 12:35:00,78.12,78.12,78.12,78.12,1402.0,69.6637,69.6637,69.6637,69.6637,1402.0
2017-10-06 12:40:00,78.16,78.17,78.15,78.16,498.0,69.6993,69.7083,69.6904,69.6993,498.0
2017-10-06 12:45:00,78.16,78.16,78.15,78.16,275.0,69.6993,69.6993,69.6904,69.6993,275.0
2017-10-06 12:50:00,78.14,78.14,78.14,78.14,200.0,69.6815,69.6815,69.6815,69.6815,200.0
2017-10-06 12:55:00,78.13,78.13,78.13,78.13,574.0,69.6726,69.6726,69.6726,69.6726,574.0
2017-10-06 13:00:00,78.13,78.13,78.07,78.07,1125.0,69.6726,69.6726,69.6191,69.6191,1125.0
2017-10-06 13:05:00,78.1,78.13,78.1,78.13,1312.0,69.6458,69.6726,69.6458,69.6726,1312.0
2017-10-06 13:10:00,78.13,78.13,78.13,78.13,0.0,69.6726,69.6726,69.6726,69.6726,0.0
2017-10-06 13:15:00,78.11,78.11,78.11,78.11,5481.0,69.6548,69.6548,69.6548,69.6548,5481.0
2017-10-06 13:20:00,78.11,78.11,78.11,78.11,0.0,69.6548,69.6548,69.6548,69.6548,0.0
2017-10-06 13:25:00,78.13,78.13,78.13,78.13,500.0,69.6726,69.6726,69.6726,69.6726,500.0
2017-10-06 13:30:00,78.13,78.13,78.13,78.13,0.0,69.6726,69.6726,69.6726,69.6726,0.0
2017-10-06 13:35:00,78.13,78.13,78.13,78.13,0.0,69.6726,69.6726,69.6726,69.6726,0.0
2017-10-06 13:40:00,78.14,78.14,78.14,78.14,112.0,69.6815,69.6815,69.6815,69.6815,112.0
2017-10-06 13:45:00,78.15,78.15,78.13,78.13,1270.0,69.6904,69.6904,69.6726,69.6726,1270.0
2017-10-06 13:50:00,78.14,78.15,78.13,78.14,6198.0,69.6815,69.6904,69.6726,69.6815,6198.0
2017-10-06 13:55:00,78.14,78.14,78.14,78.14,0.0,69.6815,69.6815,69.6815,69.6815,0.0
2017-10-06 14:00:00,78.16,78.16,78.15,78.16,112.0,69.6993,69.6993,69.6904,69.6993,112.0
2017-10-06 14:05:00,78.16,78.16,78.16,78.16,0.0,69.6993,69.6993,69.6993,69.6993,0.0
2017-10-06 14:10:00,78.16,78.17,78.15,78.16,1151.0,69.6993,69.7083,69.6904,69.6993,1151.0
2017-10-06 14:15:00,78.16,78.16,78.16,78.16,0.0,69.6993,69.6993,69.6993,69.6993,0.0
2017-10-06 14:20:00,78.18,78.19,78.16,78.17,1413.0,69.7172,69.7261,69.6993,69.7083,1413.0
2017-10-06 14:25:00,78.17,78.18,78.16,78.17,2743.0,69.7083,69.7172,69.6993,69.7083,2743.0
2017-10-06 14:30:00,78.16,78.16,78.15,78.15,6100.0,69.6993,69.6993,69.6904,69.6904,6100.0
2017-10-06 14:35:00,78.18,78.19,78.17,78.18,897.0,69.7172,69.7261,69.7083,69.7172,897.0
2017-10-06 14:40:00,78.18,78.19,78.18,78.19,200.0,69.7172,69.7261,69.7172,69.7261,200.0
2017-10-06 14:45:00,78.2,78.21,78.19,78.21,500.0,69.735,69.7439,69.7261,69.7439,500.0
2017-10-06 14:50:00,78.2,78.21,78.2,78.21,724.0,69.735,69.7439,69.735,69.7439,724.0
2017-10-06 14:55:00,78.23,78.24,78.22,78.23,17893.0,69.7618,69.7707,69.7529,69.7618,17893.0
2017-10-06 15:00:00,78.23,78.23,78.22,78.22,31148.0,69.7618,69.7618,69.7529,69.7529,31148.0
2017-10-06 15:05:00,78.22,78.22,78.19,78.2,3289.0,69.7529,69.7529,69.7261,69.735,3289.0
2017-10-06 15:10:00,78.2,78.2,78.17,78.18,1230.0,69.735,69.735,69.7083,69.7172,1230.0
2017-10-06 15:15:00,78.18,78.18,78.18,78.18,0.0,69.7172,69.7172,69.7172,69.7172,0.0
2017-10-06 15:20:00,78.2,78.21,78.2,78.21,530.0,69.735,69.7439,69.735,69.7439,530.0
2017-10-06 15:25:00,78.2,78.2,78.19,78.19,16094.0,69.735,69.735,69.7261,69.7261,16094.0
2017-10-06 15:30:00,78.2,78.2,78.18,78.18,994.0,69.735,69.735,69.7172,69.7172,994.0
2017-10-06 15:35:00,78.19,78.2,78.18,78.2,2396.0,69.7261,69.735,69.7172,69.735,2396.0
2017-10-06 15:40:00,78.22,78.22,78.22,78.22,100.0,69.7529,69.7529,69.7529,69.7529,100.0
2017-10-06 15:45:00,78.2,78.2,78.2,78.2,100.0,69.735,69.735,69.735,69.735,100.0
2017-10-06 15:50:00,78.2,78.2,78.2,78.2,200.0,69.735,69.735,69.735,69.735,200.0
2017-10-06 15:55:00,78.21,78.25,78.21,78.23,1572.0,69.7439,69.7796,69.7439,69.7618,1572.0
2017-10-09 09:30:00,78.37,78.37,78.35,78.37,4109.0,69.8866,69.8866,69.8688,69.8866,4109.0
2017-10-09 09:35:00,78.37,78.37,78.37,78.37,200.0,69.8866,69.8866,69.8866,69.8866,200.0
2017-10-09 09:40:00,78.33,78.33,78.33,78.33,255.0,69.8509,69.8509,69.8509,69.8509,255.0
2017-10-09 09:45:00,78.33,78.33,78.3,78.31,955.0,69.8509,69.8509,69.8242,69.8331,955.0
2017-10-09 09:50:00,78.31,78.31,78.31,78.31,0.0,69.8331,69.8331,69.8331,69.8331,0.0
2017-10-09 09:55:00,78.31,78.31,78.31,78.31,0.0,69.8331,69.8331,69.8331,69.8331,0.0
2017-10-09 10:00:00,78.33,78.33,78.32,78.33,265.0,69.8509,69.8509,69.842,69.8509,265.0
2017-10-09 10:05:00,78.34,78.34,78.3,78.31,850.0,69.8599,69.8599,69.8242,69.8331,850.0
2017-10-09 10:10:00,78.33,78.33,78.33,78.33,100.0,69.8509,69.8509,69.8509,69.8509,100.0
2017-10-09 10:15:00,78.33,78.33,78.32,78.32,1373.0,69.8509,69.8509,69.842,69.842,1373.0
2017-10-09 10:20:00,78.34,78.34,78.33,78.34,400.0,69.8599,69.8599,69.8509,69.8599,400.0
2017-10-09 10:25:00,78.34,78.34,78.34,78.34,200.0,69.8599,69.8599,69.8599,69.8599,200.0
2017-10-09 10:30:00,78.34,78.37,78.34,78.37,600.0,69.8599,69.8866,69.8599,69.8866,600.0
2017-10-09 10:35:00,78.36,78.36,78.34,78.35,6200.0,69.8777,69.8777,69.8599,69.8688,6200.0
2017-10-09 10:40:00,78.35,78.35,78.34,78.34,300.0,69.8688,69.8688,69.8599,69.8599,300.0
2017-10-09 10:45:00,78.33,78.33,78.31,78.31,300.0,69.8509,69.8509,69.8331,69.8331,300.0
2017-10-09 10:50:00,78.31,78.33,78.29,78.31,3556.0,69.8331,69.8509,69.8153,69.8331,3556.0
2017-10-09 10:55:00,78.34,78.36,78.32,78.36,3039.0,69.8599,69.8777,69.842,69.8777,3039.0
2017-10-09 11:00:00,78.37,78.37,78.37,78.37,300.0,69.8866,69.8866,69.8866,69.8866,300.0
2017-10-09 11:05:00,78.37,78.38,78.37,78.38,200.0,69.8866,69.8955,69.8866,69.8955,200.0
2017-10-09 11:10:00,78.38,78.38,78.38,78.38,400.0,69.8955,69.8955,69.8955,69.8955,400.0
2017-10-09 11:15:00,78.38,78.41,78.37,78.41,754.0,69.8955,69.9223,69.8866,69.9223,754.0
2017-10-09 11:20:00,78.42,78.43,78.42,78.43,839.0,69.9312,69.9401,69.9312,69.9401,839.0
2017-10-09 11:25:00,78.44,78.45,78.43,78.45,686.0,69.949,69.958,69.9401,69.958,686.0
2017-10-09 11:30:00,78.46,78.46,78.44,78.45,942.0,69.9669,69.9669,69.949,69.958,942.0
2017-10-09 11:35:00,78.44,78.44,78.41,78.44,1461.0,69.949,69.949,69.9223,69.949,1461.0
2017-10-09 11:40:00,78.44,78.44,78.43,78.44,2088.0,69.949,69.949,69.9401,69.949,2088.0
2017-10-09 11:45:00,78.44,78.45,78.43,78.45,1148.0,69.949,69.958,69.9401,69.958,1148.0
2017-10-09 11:50:00,78.46,78.48,78.45,78.48,609.0,69.9669,69.9847,69.958,69.9847,609.0
2017-10-09 11:55:00,78.47,78.48,78.47,78.48,214.0,69.9758,69.9847,69.9758,69.9847,214.0
2017-10-09 12:00:00,78.47,78.48,78.46,78.46,900.0,69.9758,69.9847,69.9669,69.9669,900.0
2017-10-09 12:05:00,78.45,78.46,78.43,78.45,1887.0,69.958,69.9669,69.9401,69.958,1887.0
2017-10-09 12:10:00,78.44,78.46,78.43,78.46,1291.0,69.949,69.9669,69.9401,69.9669,1291.0
2017-10-09 12:15:00,78.43,78.45,78.43,78.45,1184.0,69.9401,69.958,69.9401,69.958,1184.0
2017-10-09 12:20:00,78.45,78.45,78.43,78.43,1215.0,69.958,69.958,69.9401,69.9401,1215.0
2017-10-09 12:25:00,78.46,78.46,78.44,78.45,324.0,69.9669,69.9669,69.949,69.958,324.0
2017-10-09 12:30:00,78.45,78.45,78.45,78.45,0.0,69.958,69.958,69.958,69.958,0.0
2017-10-09 12:35:00,78.45,78.45,78.45,78.45,0.0,69.958,69.958,69.958,69.958,0.0
2017-10-09 12:40:00,78.45,78.45,78.44,78.44,280.0,69.958,69.958,69.949,69.949,280.0
2017-10-09 12:45:00,78.44,78.44,78.44,78.44,0.0,69.949,69.949,69.949,69.949,0.0
2017-10-09 12:50:00,78.45,78.45,78.45,78.45,208.0,69.958,69.958,69.958,69.958,208.0
2017-10-09 12:55:00,78.45,78.45,78.45,78.45,336.0,69.958,69.958,69.958,69.958,336.0
2017-10-09 13:00:00,78.45,78.45,78.45,78.45,0.0,69.958,69.958,69.958,69.958,0.0
2017-10-09 13:05:00,78.45,78.45,78.45,78.45,0.0,69.958,69.958,69.958,69.958,0.0
2017-10-09 13:10:00,78.46,78.46,78.46,78.46,200.0,69.9669,69.9669,69.9669,69.9669,200.0
2017-10-09 13:15:00,78.45,78.46,78.43,78.43,3414.0,69.958,69.9669,69.9401,69.9401,3414.0
2017-10-09 13:20:00,78.44,78.44,78.44,78.44,275.0,69.949,69.949,69.949,69.949,275.0
2017-10-09 13:25:00,78.46,78.47,78.44,78.46,15725.0,69.9669,69.9758,69.949,69.9669,15725.0
2017-10-09 13:30:00,78.47,78.47,78.47,78.47,100.0,69.9758,69.9758,69.9758,69.9758,100.0
2017-10-09 13:35:00,78.46,78.47,78.46,78.47,2590.0,69.9669,69.9758,69.9669,69.9758,2590.0
2017-10-09 13:40:00,78.46,78.46,78.46,78.46,2375.0,69.9669,69.9669,69.9669,69.9669,2375.0
2017-10-09 13:45:00,78.48,78.48,78.47,78.48,396.0,69.9847,69.9847,69.9758,69.9847,396.0
2017-10-09 13:50:00,78.48,78.48,78.48,78.48,0.0,69.9847,69.9847,69.9847,69.9847,0.0
2017-10-09 13:55:00,78.47,78.47,78.46,78.47,514.0,69.9758,69.9758,69.9669,69.9758,514.0
2017-10-09 14:00:00,78.47,78.47,78.45,78.46,220.0,69.9758,69.9758,69.958,69.9669,220.0
2017-10-09 14:05:00,78.45,78.47,78.45,78.47,442.0,69.958,69.9758,69.958,69.9758,442.0
2017-10-09 14:10:00,78.47,78.47,78.45,78.47,8434.0,69.9758,69.9758,69.958,69.9758,8434.0
2017-10-09 14:15:00,78.46,78.46,78.44,78.45,1032.0,69.9669,69.9669,69.949,69.958,1032.0
2017-10-09 14:20:00,78.45,78.45,78.45,78.45,0.0,69.958,69.958,69.958,69.958,0.0
2017-10-09 14:25:00,78.45,78.45,78.45,78.45,0.0,69.958,69.958,69.958,69.958,0.0
2017-10-09 14:30:00,78.44,78.44,78.4,78.4,4210.0,69.949,69.949,69.9134,69.9134,4210.0
2017-10-09 14:35:00,78.39,78.4,78.39,78.4,19927.0,69.9045,69.9134,69.9045,69.9134,19927.0
2017-10-09 14:40:00,78.4,78.41,78.4,78.41,1416.0,69.9134,69.9223,69.9134,69.9223,1416.0
2017-10-09 14:45:00,78.41,78.41,78.39,78.39,2000.0,69.9223,69.9223,69.9045,69.9045,2000.0
2017-10-09 14:50:00,78.39,78.4,78.38,78.38,20771.0,69.9045,69.9134,69.8955,69.8955,20771.0
2017-10-09 14:55:00,78.38,78.38,78.36,78.36,1620.0,69.8955,69.8955,69.8777,69.8777,1620.0
2017-10-09 15:00:00,78.35,78.36,78.34,78.35,1387.0,69.8688,69.8777,69.8599,69.8688,1387.0
2017-10-09 15:05:00,78.33,78.34,78.32,78.33,1007.0,69.8509,69.8599,69.842,69.8509,1007.0
2017-10-09 15:10:00,78.34,78.34,78.3,78.3,114265.0,69.8599,69.8599,69.8242,69.8242,114265.0
2017-10-09 15:15:00,78.29,78.32,78.29,78.32,481.0,69.8153,69.842,69.8153,69.842,481.0
2017-10-09 15:20:00,78.31,78.33,78.31,78.33,571.0,69.8331,69.8509,69.8331,69.8509,571.0
2017-10-09 15:25:00,78.34,78.34,78.32,78.32,2149.0,69.8599,69.8599,69.842,69.842,2149.0
2017-10-09 15:30:00,78.33,78.34,78.32,78.32,1219.0,69.8509,69.8599,69.842,69.842,1219.0
2017-10-09 15:35:00,78.3,78.31,78.3,78.31,557.0,69.8242,69.8331,69.8242,69.8331,557.0
2017-10-09 15:40:00,78.29,78.3,78.29,78.3,1350.0,69.8153,69.8242,69.8153,69.8242,1350.0
2017-10-09 15:45:00,78.27,78.28,78.27,78.28,572.0,69.7974,69.8064,69.7974,69.8064,572.0
2017-10-09 15:50:00,78.29,78.33,78.29,78.33,2114.0,69.8153,69.8509,69.8153,69.8509,2114.0
2017-10-09 15:55:00,78.33,78.35,78.31,78.35,4798.0,69.8509,69.8688,69.8331,69.8688,4798.0
2017-10-10 09:30:00,78.48,78.61,78.48,78.61,1420.0,69.9847,70.1006,69.9847,70.1006,1420.0
2017-10-10 09:35:00,78.56,78.61,78.56,78.61,300.0,70.056,70.1006,70.056,70.1006,300.0
2017-10-10 09:40:00,78.65,78.68,78.65,78.68,200.0,70.1363,70.1631,70.1363,70.1631,200.0
2017-10-10 09:45:00,78.76,78.76,78.76,78.76,100.0,70.2344,70.2344,70.2344,70.2344,100.0
2017-10-10 09:50:00,78.76,78.76,78.76,78.76,0.0,70.2344,70.2344,70.2344,70.2344,0.0
2017-10-10 09:55:00,78.7,78.7,78.69,78.7,134.0,70.1809,70.1809,70.172,70.1809,134.0
2017-10-10 10:00:00,78.67,78.68,78.67,78.67,224.0,70.1541,70.1631,70.1541,70.1541,224.0
2017-10-10 10:05:00,78.67,78.67,78.67,78.67,0.0,70.1541,70.1541,70.1541,70.1541,0.0
2017-10-10 10:10:00,78.67,78.67,78.67,78.67,0.0,70.1541,70.1541,70.1541,70.1541,0.0
2017-10-10 10:15:00,78.67,78.67,78.67,78.67,0.0,70.1541,70.1541,70.1541,70.1541,0.0
2017-10-10 10:20:00,78.53,78.57,78.53,78.57,200.0,70.0293,70.065,70.0293,70.065,200.0
2017-10-10 10:25:00,78.57,78.57,78.57,78.57,0.0,70.065,70.065,70.065,70.065,0.0
2017-10-10 10:30:00,78.57,78.57,78.57,78.57,0.0,70.065,70.065,70.065,70.065,0.0
2017-10-10 10:35:00,78.57,78.57,78.57,78.57,0.0,70.065,70.065,70.065,70.065,0.0
2017-10-10 10:40:00,78.57,78.57,78.57,78.57,0.0,70.065,70.065,70.065,70.065,0.0
2017-10-10 10:45:00,78.62,78.62,78.61,78.62,441.0,70.1096,70.1096,70.1006,70.1096,441.0
2017-10-10 10:50:00,78.61,78.61,78.6,78.6,457.0,70.1006,70.1006,70.0917,70.0917,457.0
2017-10-10 10:55:00,78.58,78.59,78.57,78.59,565.0,70.0739,70.0828,70.065,70.0828,565.0
2017-10-10 11:00:00,78.57,78.58,78.57,78.58,510.0,70.065,70.0739,70.065,70.0739,510.0
2017-10-10 11:05:00,78.58,78.58,78.58,78.58,0.0,70.0739,70.0739,70.0739,70.0739,0.0
2017-10-10 11:10:00,78.58,78.58,78.58,78.58,0.0,70.0739,70.0739,70.0739,70.0739,0.0
2017-10-10 11:15:00,78.58,78.58,78.58,78.58,332.0,70.0739,70.0739,70.0739,70.0739,332.0
2017-10-10 11:20:00,78.56,78.59,78.56,78.58,843.0,70.056,70.0828,70.056,70.0739,843.0
2017-10-10 11:25:00,78.58,78.59,78.53,78.55,2467.0,70.0739,70.0828,70.0293,70.0471,2467.0
2017-10-10 11:30:00,78.59,78.59,78.57,78.58,357.0,70.0828,70.0828,70.065,70.0739,357.0
2017-10-10 11:35:00,78.56,78.59,78.55,78.58,11253.0,70.056,70.0828,70.0471,70.0739,11253.0
2017-10-10 11:40:00,78.57,78.57,78.56,78.57,313.0,70.065,70.065,70.056,70.065,313.0
2017-10-10 11:45:00,78.55,78.55,78.52,78.55,1295.0,70.0471,70.0471,70.0204,70.0471,1295.0
2017-10-10 11:50:00,78.56,78.57,78.53,78.53,1820.0,70.056,70.065,70.0293,70.0293,1820.0
2017-10-10 11:55:00,78.53,78.54,78.5,78.54,1742.0,70.0293,70.0382,70.0025,70.0382,1742.0
2017-10-10 12:00:00,78.53,78.56,78.52,78.52,2141.0,70.0293,70.056,70.0204,70.0204,2141.0
2017-10-10 12:05:00,78.51,78.53,78.47,78.49,1200.0,70.0115,70.0293,69.9758,69.9936,1200.0
2017-10-10 12:10:00,78.5,78.5,78.47,78.5,3137.0,70.0025,70.0025,69.9758,70.0025,3137.0
2017-10-10 12:15:00,78.47,78.47,78.47,78.47,100.0,69.9758,69.9758,69.9758,69.9758,100.0
2017-10-10 12:20:00,78.47,78.5,78.47,78.5,2100.0,69.9758,70.0025,69.9758,70.0025,2100.0
2017-10-10 12:25:00,78.5,78.5,78.49,78.5,809.0,70.0025,70.0025,69.9936,70.0025,809.0
2017-10-10 12:30:00,78.54,78.55,78.54,78.54,119.0,70.0382,70.0471,70.0382,70.0382,119.0
2017-10-10 12:35:00,78.54,78.56,78.53,78.53,11893.0,70.0382,70.056,70.0293,70.0293,11893.0
2017-10-10 12:40:00,78.54,78.58,78.53,78.57,6508.0,70.0382,70.0739,70.0293,70.065,6508.0
2017-10-10 12:45:00,78.58,78.58,78.55,78.55,1462.0,70.0739,70.0739,70.0471,70.0471,1462.0
2017-10-10 12:50:00,78.55,78.59,78.55,78.57,4409.0,70.0471,70.0828,70.0471,70.065,4409.0
2017-10-10 12:55:00,78.58,78.58,78.54,78.56,2074.0,70.0739,70.0739,70.0382,70.056,2074.0
2017-10-10 13:00:00,78.58,78.58,78.55,78.55,1621.0,70.0739,70.0739,70.0471,70.0471,1621.0
2017-10-10 13:05:00,78.55,78.58,78.55,78.57,14222.0,70.0471,70.0739,70.0471,70.065,14222.0
2017-10-10 13:10:00,78.58,78.59,78.58,78.59,1522.0,70.0739,70.0828,70.0739,70.0828,1522.0
2017-10-10 13:15:00,78.59,78.6,78.58,78.58,2351.0,70.0828,70.0917,70.0739,70.0739,2351.0
2017-10-10 13:20:00,78.59,78.59,78.56,78.56,3590.0,70.0828,70.0828,70.056,70.056,3590.0
2017-10-10 13:25:00,78.59,78.59,78.56,78.57,2224.0,70.0828,70.0828,70.056,70.065,2224.0
2017-10-10 13:30:00,78.57,78.58,78.57,78.57,1800.0,70.065,70.0739,70.065,70.065,1800.0
2017-10-10 13:35:00,78.59,78.6,78.56,78.6,3200.0,70.0828,70.0917,70.056,70.0917,3200.0
2017-10-10 13:40:00,78.62,78.62,78.59,78.59,1689.0,70.1096,70.1096,70.0828,70.0828,1689.0
2017-10-10 13:45:00,78.59,78.59,78.58,78.59,1700.0,70.0828,70.0828,70.0739,70.0828,1700.0
2017-10-10 13:50:00,78.6,78.61,78.58,78.6,9602.0,70.0917,70.1006,70.0739,70.0917,9602.0
2017-10-10 13:55:00,78.62,78.62,78.58,78.58,2112.0,70.1096,70.1096,70.0739,70.0739,2112.0
2017-10-10 14:00:00,78.61,78.61,78.53,78.54,349776.0,70.1006,70.1006,70.0293,70.0382,349776.0
2017-10-10 14:05:00,78.59,78.6,78.58,78.59,2553.0,70.0828,70.0917,70.0739,70.0828,2553.0
2017-10-10 14:10:00,78.57,78.59,78.56,78.59,1517.0,70.065,70.0828,70.056,70.0828,1517.0
2017-10-10 14:15:00,78.57,78.6,78.57,78.6,1708.0,70.065,70.0917,70.065,70.0917,1708.0
2017-10-10 14:20:00,78.57,78.58,78.55,78.55,791.0,70.065,70.0739,70.0471,70.0471,791.0
2017-10-10 14:25:00,78.55,78.57,78.55,78.57,1300.0,70.0471,70.065,70.0471,70.065,1300.0
2017-10-10 14:30:00,78.57,78.6,78.57,78.6,7225.0,70.065,70.0917,70.065,70.0917,7225.0
2017-10-10 14:35:00,78.59,78.6,78.57,78.58,9834.0,70.0828,70.0917,70.065,70.0739,9834.0
2017-10-10 14:40:00,78.57,78.58,78.56,78.56,751.0,70.065,70.0739,70.056,70.056,751.0
2017-10-10 14:45:00,78.58,78.59,78.57,78.59,2738.0,70.0739,70.0828,70.065,70.0828,2738.0
2017-10-10 14:50:00,78.59,78.61,78.58,78.61,797.0,70.0828,70.1006,70.0739,70.1006,797.0
2017-10-10 14:55:00,78.58,78.6,78.57,78.57,2158.0,70.0739,70.0917,70.065,70.065,2158.0
2017-10-10 15:00:00,78.59,78.61,78.58,78.61,1990.0,70.0828,70.1006,70.0739,70.1006,1990.0
2017-10-10 15:05:00,78.6,78.61,78.59,78.6,1830.0,70.0917,70.1006,70.0828,70.0917,1830.0
2017-10-10 15:10:00,78.6,78.62,78.6,78.6,1803.0,70.0917,70.1096,70.0917,70.0917,1803.0
2017-10-10 15:15:00,78.6,78.6,78.58,78.59,1800.0,70.0917,70.0917,70.0739,70.0828,1800.0
2017-10-10 15:20:00,78.6,78.6,78.59,78.6,30743.0,70.0917,70.0917,70.0828,70.0917,30743.0
2017-10-10 15:25:00,78.6,78.62,78.6,78.6,2697.0,70.0917,70.1096,70.0917,70.0917,2697.0
2017-10-10 15:30:00,78.61,78.63,78.6,78.63,2517.0,70.1006,70.1185,70.0917,70.1185,2517.0
2017-10-10 15:35:00,78.6,78.61,78.58,78.61,1800.0,70.0917,70.1006,70.0739,70.1006,1800.0
2017-10-10 15:40:00,78.58,78.6,78.56,78.58,6568.0,70.0739,70.0917,70.056,70.0739,6568.0
2017-10-10 15:45:00,78.6,78.61,78.59,78.61,2010.0,70.0917,70.1006,70.0828,70.1006,2010.0
2017-10-10 15:50:00,78.61,78.61,78.58,78.61,988744.0,70.1006,70.1006,70.0739,70.1006,988744.0
2017-10-10 15:55:00,78.59,78.63,78.58,78.63,20650.0,70.0828,70.1185,70.0739,70.1185,20650.0
2017-10-11 09:30:00,78.68,78.89,78.64,78.64,3894.0,70.1631,70.3503,70.1274,70.1274,3894.0
2017-10-11 09:35:00,78.64,78.65,78.64,78.64,1000.0,70.1274,70.1363,70.1274,70.1274,1000.0
2017-10-11 09:40:00,78.63,78.67,78.63,78.67,3600.0,70.1185,70.1541,70.1185,70.1541,3600.0
2017-10-11 09:45:00,78.66,78.66,78.62,78.63,25167.0,70.1452,70.1452,70.1096,70.1185,25167.0
2017-10-11 09:50:00,78.65,78.65,78.63,78.63,41876.0,70.1363,70.1363,70.1185,70.1185,41876.0
2017-10-11 09:55:00,78.63,78.63,78.63,78.63,0.0,70.1185,70.1185,70.1185,70.1185,0.0
2017-10-11 10:00:00,78.67,78.69,78.65,78.69,732.0,70.1541,70.172,70.1363,70.172,732.0
2017-10-11 10:05:00,78.69,78.69,78.67,78.68,11558.0,70.172,70.172,70.1541,70.1631,11558.0
2017-10-11 10:10:00,78.68,78.7,78.68,78.7,12400.0,70.1631,70.1809,70.1631,70.1809,12400.0
2017-10-11 10:15:00,78.7,78.7,78.68,78.68,11046.0,70.1809,70.1809,70.1631,70.1631,11046.0
2017-10-11 10:20:00,78.68,78.7,78.67,78.7,5342.0,70.1631,70.1809,70.1541,70.1809,5342.0
2017-10-11 10:25:00,78.7,78.7,78.69,78.7,3940.0,70.1809,70.1809,70.172,70.1809,3940.0
2017-10-11 10:30:00,78.7,78.7,78.69,78.69,10452.0,70.1809,70.1809,70.172,70.172,10452.0
2017-10-11 10:35:00,78.69,78.69,78.68,78.68,7400.0,70.172,70.172,70.1631,70.1631,7400.0
2017-10-11 10:40:00,78.67,78.67,78.66,78.66,5000.0,70.1541,70.1541,70.1452,70.1452,5000.0
2017-10-11 10:45:00,78.67,78.67,78.66,78.66,9630.0,70.1541,70.1541,70.1452,70.1452,9630.0
2017-10-11 10:50:00,78.67,78.67,78.66,78.66,5326.0,70.1541,70.1541,70.1452,70.1452,5326.0
2017-10-11 10:55:00,78.67,78.68,78.67,78.68,2043.0,70.1541,70.1631,70.1541,70.1631,2043.0
2017-10-11 11:00:00,78.68,78.68,78.66,78.66,19194.0,70.1631,70.1631,70.1452,70.1452,19194.0
2017-10-11 11:05:00,78.66,78.66,78.66,78.66,0.0,70.1452,70.1452,70.1452,70.1452,0.0
2017-10-11 11:10:00,78.7,78.7,78.68,78.69,1900.0,70.1809,70.1809,70.1631,70.172,1900.0
2017-10-11 11:15:00,78.69,78.7,78.69,78.69,8790.0,70.172,70.1809,70.172,70.172,8790.0
2017-10-11 11:20:00,78.69,78.69,78.67,78.67,3302.0,70.172,70.172,70.1541,70.1541,3302.0
2017-10-11 11:25:00,78.66,78.66,78.66,78.66,2500.0,70.1452,70.1452,70.1452,70.1452,2500.0
2017-10-11 11:30:00,78.67,78.67,78.67,78.67,3760.0,70.1541,70.1541,70.1541,70.1541,3760.0
2017-10-11 11:35:00,78.68,78.69,78.67,78.69,6528.0,70.1631,70.172,70.1541,70.172,6528.0
2017-10-11 11:40:00,78.69,78.69,78.68,78.69,8809.0,70.172,70.172,70.1631,70.172,8809.0
2017-10-11 11:45:00,78.69,78.69,78.66,78.66,26110.0,70.172,70.172,70.1452,70.1452,26110.0
2017-10-11 11:50:00,78.66,78.67,78.66,78.66,9859.0,70.1452,70.1541,70.1452,70.1452,9859.0
2017-10-11 11:55:00,78.67,78.67,78.66,78.67,25100.0,70.1541,70.1541,70.1452,70.1541,25100.0
2017-10-11 12:00:00,78.66,78.69,78.66,78.69,5968.0,70.1452,70.172,70.1452,70.172,5968.0
2017-10-11 12:05:00,78.69,78.7,78.69,78.7,9573.0,70.172,70.1809,70.172,70.1809,9573.0
2017-10-11 12:10:00,78.7,78.72,78.7,78.71,9697.0,70.1809,70.1987,70.1809,70.1898,9697.0
2017-10-11 12:15:00,78.71,78.74,78.71,78.73,27147.0,70.1898,70.2166,70.1898,70.2076,27147.0
2017-10-11 12:20:00,78.74,78.75,78.73,78.75,29011.0,70.2166,70.2255,70.2076,70.2255,29011.0
2017-10-11 12:25:00,78.75,78.75,78.73,78.74,15017.0,70.2255,70.2255,70.2076,70.2166,15017.0
2017-10-11 12:30:00,78.74,78.74,78.74,78.74,0.0,70.2166,70.2166,70.2166,70.2166,0.0
2017-10-11 12:35:00,78.72,78.73,78.72,78.72,122.0,70.1987,70.2076,70.1987,70.1987,122.0
2017-10-11 12:40:00,78.72,78.74,78.72,78.74,948.0,70.1987,70.2166,70.1987,70.2166,948.0
2017-10-11 12:45:00,78.73,78.73,78.71,78.72,1733.0,70.2076,70.2076,70.1898,70.1987,1733.0
2017-10-11 12:50:00,78.72,78.72,78.72,78.72,0.0,70.1987,70.1987,70.1987,70.1987,0.0
2017-10-11 12:55:00,78.72,78.72,78.71,78.72,1227.0,70.1987,70.1987,70.1898,70.1987,1227.0
2017-10-11 13:00:00,78.72,78.72,78.72,78.72,0.0,70.1987,70.1987,70.1987,70.1987,0.0
2017-10-11 13:05:00,78.72,78.72,78.72,78.72,0.0,70.1987,70.1987,70.1987,70.1987,0.0
2017-10-11 13:10:00,78.74,78.74,78.72,78.72,1238.0,70.2166,70.2166,70.1987,70.1987,1238.0
2017-10-11 13:15:00,78.72,78.72,78.72,78.72,0.0,70.1987,70.1987,70.1987,70.1987,0.0
2017-10-11 13:20:00,78.72,78.72,78.71,78.72,1095.0,70.1987,70.1987,70.1898,70.1987,1095.0
2017-10-11 13:25:00,78.72,78.72,78.72,78.72,0.0,70.1987,70.1987,70.1987,70.1987,0.0
2017-10-11 13:30:00,78.69,78.73,78.69,78.71,1142.0,70.172,70.2076,70.172,70.1898,1142.0
2017-10-11 13:35:00,78.72,78.73,78.72,78.72,168.0,70.1987,70.2076,70.1987,70.1987,168.0
2017-10-11 13:40:00,78.69,78.69,78.69,78.69,100.0,70.172,70.172,70.172,70.172,100.0
2017-10-11 13:45:00,78.71,78.71,78.7,78.71,401.0,70.1898,70.1898,70.1809,70.1898,401.0
2017-10-11 13:50:00,78.7,78.71,78.7,78.7,458.0,70.1809,70.1898,70.1809,70.1809,458.0
2017-10-11 13:55:00,78.71,78.72,78.69,78.72,11161.0,70.1898,70.1987,70.172,70.1987,11161.0
2017-10-11 14:00:00,78.72,78.74,78.72,78.74,826.0,70.1987,70.2166,70.1987,70.2166,826.0
2017-10-11 14:05:00,78.74,78.74,78.74,78.74,0.0,70.2166,70.2166,70.2166,70.2166,0.0
2017-10-11 14:10:00,78.73,78.73,78.72,78.72,463.0,70.2076,70.2076,70.1987,70.1987,463.0
2017-10-11 14:15:00,78.72,78.73,78.72,78.72,1986.0,70.1987,70.2076,70.1987,70.1987,1986.0
2017-10-11 14:20:00,78.73,78.73,78.69,78.69,2934.0,70.2076,70.2076,70.172,70.172,2934.0
2017-10-11 14:25:00,78.69,78.69,78.69,78.69,0.0,70.172,70.172,70.172,70.172,0.0
2017-10-11 14:30:00,78.7,78.71,78.69,78.69,1583.0,70.1809,70.1898,70.172,70.172,1583.0
2017-10-11 14:35:00,78.71,78.71,78.7,78.71,109.0,70.1898,70.1898,70.1809,70.1898,109.0
2017-10-11 14:40:00,78.7,78.73,78.7,78.72,7586.0,70.1809,70.2076,70.1809,70.1987,7586.0
2017-10-11 14:45:00,78.73,78.73,78.72,78.73,380.0,70.2076,70.2076,70.1987,70.2076,380.0
2017-10-11 14:50:00,78.71,78.72,78.71,78.71,4351.0,70.1898,70.1987,70.1898,70.1898,4351.0
2017-10-11 14:55:00,78.72,78.73,78.72,78.72,335.0,70.1987,70.2076,70.1987,70.1987,335.0
2017-10-11 15:00:00,78.73,78.74,78.73,78.73,265.0,70.2076,70.2166,70.2076,70.2076,265.0
2017-10-11 15:05:00,78.74,78.74,78.73,78.74,1040.0,70.2166,70.2166,70.2076,70.2166,1040.0
2017-10-11 15:10:00,78.73,78.74,78.73,78.73,164.0,70.2076,70.2166,70.2076,70.2076,164.0
2017-10-11 15:15:00,78.78,78.78,78.76,78.77,2764.0,70.2522,70.2522,70.2344,70.2433,2764.0
2017-10-11 15:20:00,78.77,78.79,78.76,78.78,525.0,70.2433,70.2612,70.2344,70.2522,525.0
2017-10-11 15:25:00,78.78,78.78,78.77,78.77,3743.0,70.2522,70.2522,70.2433,70.2433,3743.0
2017-10-11 15:30:00,78.77,78.8,78.77,78.8,17231.0,70.2433,70.2701,70.2433,70.2701,17231.0
2017-10-11 15:35:00,78.78,78.79,78.78,78.79,859.0,70.2522,70.2612,70.2522,70.2612,859.0
2017-10-11 15:40:00,78.79,78.79,78.77,78.78,8320.0,70.2612,70.2612,70.2433,70.2522,8320.0
2017-10-11 15:45:00,78.79,78.8,78.77,78.78,3865.0,70.2612,70.2701,70.2433,70.2522,3865.0
2017-10-11 15:50:00,78.79,78.79,78.77,78.78,2152.0,70.2612,70.2612,70.2433,70.2522,2152.0
2017-10-11 15:55:00,78.79,78.8,78.79,78.8,4352.0,70.2612,70.2701,70.2612,70.2701,4352.0
2017-10-12 09:30:00,78.75,78.75,78.74,78.74,4011.0,70.2255,70.2255,70.2166,70.2166,4011.0
2017-10-12 09:35:00,78.74,78.74,78.74,78.74,0.0,70.2166,70.2166,70.2166,70.2166,0.0
2017-10-12 09:40:00,78.76,78.77,78.74,78.76,579.0,70.2344,70.2433,70.2166,70.2344,579.0
2017-10-12 09:45:00,78.76,78.76,78.76,78.76,0.0,70.2344,70.2344,70.2344,70.2344,0.0
2017-10-12 09:50:00,78.76,78.76,78.76,78.76,0.0,70.2344,70.2344,70.2344,70.2344,0.0
2017-10-12 09:55:00,78.7,78.71,78.7,78.7,188.0,70.1809,70.1898,70.1809,70.1809,188.0
2017-10-12 10:00:00,78.78,78.78,78.78,78.78,100.0,70.2522,70.2522,70.2522,70.2522,100.0
2017-10-12 10:05:00,78.76,78.77,78.76,78.76,1145.0,70.2344,70.2433,70.2344,70.2344,1145.0
2017-10-12 10:10:00,78.79,78.79,78.78,78.79,106.0,70.2612,70.2612,70.2522,70.2612,106.0
2017-10-12 10:15:00,78.8,78.81,78.8,78.8,1750.0,70.2701,70.279,70.2701,70.2701,1750.0
2017-10-12 10:20:00,78.81,78.82,78.81,78.81,157.0,70.279,70.2879,70.279,70.279,157.0
2017-10-12 10:25:00,78.81,78.81,78.81,78.81,0.0,70.279,70.279,70.279,70.279,0.0
2017-10-12 10:30:00,78.83,78.83,78.83,78.83,100.0,70.2968,70.2968,70.2968,70.2968,100.0
2017-10-12 10:35:00,78.85,78.88,78.85,78.88,500.0,70.3147,70.3414,70.3147,70.3414,500.0
2017-10-12 10:40:00,78.89,78.89,78.88,78.89,380.0,70.3503,70.3503,70.3414,70.3503,380.0
2017-10-12 10:45:00,78.86,78.87,78.86,78.87,365.0,70.3236,70.3325,70.3236,70.3325,365.0
2017-10-12 10:50:00,78.87,78.87,78.83,78.84,2196.0,70.3325,70.3325,70.2968,70.3057,2196.0
2017-10-12 10:55:00,78.86,78.86,78.85,78.86,164.0,70.3236,70.3236,70.3147,70.3236,164.0
2017-10-12 11:00:00,78.86,78.86,78.84,78.84,1484.0,70.3236,70.3236,70.3057,70.3057,1484.0
2017-10-12 11:05:00,78.86,78.87,78.86,78.86,150.0,70.3236,70.3325,70.3236,70.3236,150.0
2017-10-12 11:10:00,78.9,78.9,78.87,78.9,2454.0,70.3592,70.3592,70.3325,70.3592,2454.0
2017-10-12 11:15:00,78.89,78.89,78.89,78.89,470.0,70.3503,70.3503,70.3503,70.3503,470.0
2017-10-12 11:20:00,78.87,78.88,78.87,78.88,250.0,70.3325,70.3414,70.3325,70.3414,250.0
2017-10-12 11:25:00,78.89,78.89,78.88,78.88,813.0,70.3503,70.3503,70.3414,70.3414,813.0
2017-10-12 11:30:00,78.87,78.9,78.87,78.9,1386.0,70.3325,70.3592,70.3325,70.3592,1386.0
2017-10-12 11:35:00,78.9,78.9,78.9,78.9,0.0,70.3592,70.3592,70.3592,70.3592,0.0
2017-10-12 11:40:00,78.92,78.92,78.91,78.92,209.0,70.3771,70.3771,70.3682,70.3771,209.0
2017-10-12 11:45:00,78.92,78.92,78.91,78.92,603.0,70.3771,70.3771,70.3682,70.3771,603.0
2017-10-12 11:50:00,78.92,78.92,78.92,78.92,0.0,70.3771,70.3771,70.3771,70.3771,0.0
2017-10-12 11:55:00,78.9,78.92,78.9,78.91,575.0,70.3592,70.3771,70.3592,70.3682,575.0
2017-10-12 12:00:00,78.9,78.92,78.89,78.9,2501.0,70.3592,70.3771,70.3503,70.3592,2501.0
2017-10-12 12:05:00,78.9,78.9,78.9,78.9,0.0,70.3592,70.3592,70.3592,70.3592,0.0
2017-10-12 12:10:00,78.9,78.94,78.9,78.94,476.0,70.3592,70.3949,70.3592,70.3949,476.0
2017-10-12 12:15:00,78.94,78.94,78.94,78.94,0.0,70.3949,70.3949,70.3949,70.3949,0.0
2017-10-12 12:20:00,78.91,78.92,78.9,78.91,242.0,70.3682,70.3771,70.3592,70.3682,242.0
2017-10-12 12:25:00,78.9,78.91,78.89,78.9,623.0,70.3592,70.3682,70.3503,70.3592,623.0
2017-10-12 12:30:00,78.91,78.91,78.91,78.91,325.0,70.3682,70.3682,70.3682,70.3682,325.0
2017-10-12 12:35:00,78.9,78.9,78.87,78.87,886.0,70.3592,70.3592,70.3325,70.3325,886.0
2017-10-12 12:40:00,78.9,78.9,78.88,78.89,583.0,70.3592,70.3592,70.3414,70.3503,583.0
2017-10-12 12:45:00,78.87,78.89,78.87,78.88,428.0,70.3325,70.3503,70.3325,70.3414,428.0
2017-10-12 12:50:00,78.88,78.88,78.85,78.85,427.0,70.3414,70.3414,70.3147,70.3147,427.0
2017-10-12 12:55:00,78.9,78.9,78.89,78.9,746.0,70.3592,70.3592,70.3503,70.3592,746.0
2017-10-12 13:00:00,78.89,78.9,78.89,78.89,1300.0,70.3503,70.3592,70.3503,70.3503,1300.0
2017-10-12 13:05:00,78.89,78.89,78.88,78.89,732.0,70.3503,70.3503,70.3414,70.3503,732.0
2017-10-12 13:10:00,78.89,78.89,78.89,78.89,0.0,70.3503,70.3503,70.3503,70.3503,0.0
2017-10-12 13:15:00,78.92,78.93,78.91,78.91,681.0,70.3771,70.386,70.3682,70.3682,681.0
2017-10-12 13:20:00,78.91,78.91,78.91,78.91,0.0,70.3682,70.3682,70.3682,70.3682,0.0
2017-10-12 13:25:00,78.92,78.92,78.92,78.92,100.0,70.3771,70.3771,70.3771,70.3771,100.0
2017-10-12 13:30:00,78.89,78.92,78.89,78.91,700.0,70.3503,70.3771,70.3503,70.3682,700.0
2017-10-12 13:35:00,78.95,78.96,78.95,78.95,357.0,70.4038,70.4127,70.4038,70.4038,357.0
2017-10-12 13:40:00,78.93,78.93,78.89,78.89,4160.0,70.386,70.386,70.3503,70.3503,4160.0
2017-10-12 13:45:00,78.89,78.89,78.89,78.89,0.0,70.3503,70.3503,70.3503,70.3503,0.0
2017-10-12 13:50:00,78.89,78.89,78.89,78.89,0.0,70.3503,70.3503,70.3503,70.3503,0.0
2017-10-12 13:55:00,78.89,78.89,78.89,78.89,0.0,70.3503,70.3503,70.3503,70.3503,0.0
2017-10-12 14:00:00,78.89,78.89,78.89,78.89,0.0,70.3503,70.3503,70.3503,70.3503,0.0
2017-10-12 14:05:00,78.91,78.92,78.88,78.88,6519.0,70.3682,70.3771,70.3414,70.3414,6519.0
2017-10-12 14:10:00,78.88,78.89,78.87,78.89,34904.0,70.3414,70.3503,70.3325,70.3503,34904.0
2017-10-12 14:15:00,78.9,78.93,78.89,78.9,1581.0,70.3592,70.386,70.3503,70.3592,1581.0
2017-10-12 14:20:00,78.9,78.9,78.9,78.9,0.0,70.3592,70.3592,70.3592,70.3592,0.0
2017-10-12 14:25:00,78.91,78.91,78.9,78.9,4860.0,70.3682,70.3682,70.3592,70.3592,4860.0
2017-10-12 14:30:00,78.89,78.89,78.86,78.87,55792.0,70.3503,70.3503,70.3236,70.3325,55792.0
2017-10-12 14:35:00,78.88,78.9,78.87,78.89,831.0,70.3414,70.3592,70.3325,70.3503,831.0
2017-10-12 14:40:00,78.91,78.91,78.87,78.89,1572.0,70.3682,70.3682,70.3325,70.3503,1572.0
2017-10-12 14:45:00,78.89,78.89,78.88,78.89,527.0,70.3503,70.3503,70.3414,70.3503,527.0
2017-10-12 14:50:00,78.89,78.89,78.89,78.89,0.0,70.3503,70.3503,70.3503,70.3503,0.0
2017-10-12 14:55:00,78.85,78.85,78.85,78.85,100.0,70.3147,70.3147,70.3147,70.3147,100.0
2017-10-12 15:00:00,78.86,78.87,78.86,78.87,891.0,70.3236,70.3325,70.3236,70.3325,891.0
2017-10-12 15:05:00,78.87,78.88,78.87,78.87,1165.0,70.3325,70.3414,70.3325,70.3325,1165.0
2017-10-12 15:10:00,78.88,78.9,78.87,78.89,929.0,70.3414,70.3592,70.3325,70.3503,929.0
2017-10-12 15:15:00,78.89,78.89,78.89,78.89,0.0,70.3503,70.3503,70.3503,70.3503,0.0
2017-10-12 15:20:00,78.89,78.9,78.89,78.9,423.0,70.3503,70.3592,70.3503,70.3592,423.0
2017-10-12 15:25:00,78.9,78.91,78.9,78.91,674.0,70.3592,70.3682,70.3592,70.3682,674.0
2017-10-12 15:30:00,78.86,78.88,78.86,78.86,846.0,70.3236,70.3414,70.3236,70.3236,846.0
2017-10-12 15:35:00,78.85,78.86,78.83,78.84,1094.0,70.3147,70.3236,70.2968,70.3057,1094.0
2017-10-12 15:40:00,78.82,78.82,78.82,78.82,200.0,70.2879,70.2879,70.2879,70.2879,200.0
2017-10-12 15:45:00,78.82,78.82,78.78,78.78,553.0,70.2879,70.2879,70.2522,70.2522,553.0
2017-10-12 15:50:00,78.8,78.81,78.79,78.8,1196.0,70.2701,70.279,70.2612,70.2701,1196.0
2017-10-12 15:55:00,78.82,78.83,78.78,78.83,3882.0,70.2879,70.2968,70.2522,70.2968,3882.0
2017-10-13 09:30:00,78.85,79.13,78.85,79.11,1834.0,70.3147,70.5643,70.3147,70.5465,1834.0
2017-10-13 09:35:00,79.04,79.04,79.04,79.04,100.0,70.4841,70.4841,70.4841,70.4841,100.0
2017-10-13 09:40:00,79.09,79.1,79.09,79.09,848.0,70.5287,70.5376,70.5287,70.5287,848.0
2017-10-13 09:45:00,79.09,79.09,79.09,79.09,0.0,70.5287,70.5287,70.5287,70.5287,0.0
2017-10-13 09:50:00,79.05,79.09,79.05,79.09,200.0,70.493,70.5287,70.493,70.5287,200.0
2017-10-13 09:55:00,79.11,79.11,79.08,79.09,450.0,70.5465,70.5465,70.5198,70.5287,450.0
2017-10-13 10:00:00,79.09,79.11,79.06,79.11,2110.0,70.5287,70.5465,70.5019,70.5465,2110.0
2017-10-13 10:05:00,79.11,79.11,79.11,79.11,0.0,70.5465,70.5465,70.5465,70.5465,0.0
2017-10-13 10:10:00,79.13,79.13,79.11,79.12,2300.0,70.5643,70.5643,70.5465,70.5554,2300.0
2017-10-13 10:15:00,79.13,79.13,79.13,79.13,217.0,70.5643,70.5643,70.5643,70.5643,217.0
2017-10-13 10:20:00,79.13,79.13,79.13,79.13,0.0,70.5643,70.5643,70.5643,70.5643,0.0
2017-10-13 10:25:00,79.11,79.13,79.11,79.11,850.0,70.5465,70.5643,70.5465,70.5465,850.0
2017-10-13 10:30:00,79.11,79.11,79.11,79.11,0.0,70.5465,70.5465,70.5465,70.5465,0.0
2017-10-13 10:35:00,79.11,79.11,79.11,79.11,0.0,70.5465,70.5465,70.5465,70.5465,0.0
2017-10-13 10:40:00,79.13,79.14,79.11,79.11,2066.0,70.5643,70.5733,70.5465,70.5465,2066.0
2017-10-13 10:45:00,79.13,79.13,79.11,79.11,900.0,70.5643,70.5643,70.5465,70.5465,900.0
2017-10-13 10:50:00,79.05,79.06,79.05,79.06,300.0,70.493,70.5019,70.493,70.5019,300.0
2017-10-13 10:55:00,79.06,79.06,79.06,79.06,0.0,70.5019,70.5019,70.5019,70.5019,0.0
2017-10-13 11:00:00,79.08,79.09,79.08,79.08,489.0,70.5198,70.5287,70.5198,70.5198,489.0
2017-10-13 11:05:00,79.09,79.09,79.06,79.07,876.0,70.5287,70.5287,70.5019,70.5108,876.0
2017-10-13 11:10:00,79.07,79.08,79.05,79.05,1300.0,70.5108,70.5198,70.493,70.493,1300.0
2017-10-13 11:15:00,79.07,79.07,79.04,79.05,3602.0,70.5108,70.5108,70.4841,70.493,3602.0
2017-10-13 11:20:00,79.05,79.05,79.05,79.05,0.0,70.493,70.493,70.493,70.493,0.0
2017-10-13 11:25:00,79.03,79.06,79.03,79.06,1192.0,70.4752,70.5019,70.4752,70.5019,1192.0
2017-10-13 11:30:00,79.02,79.03,79.0,79.0,292.0,70.4663,70.4752,70.4484,70.4484,292.0
2017-10-13 11:35:00,79.02,79.02,79.01,79.01,691.0,70.4663,70.4663,70.4573,70.4573,691.0
2017-10-13 11:40:00,79.02,79.02,79.01,79.01,569.0,70.4663,70.4663,70.4573,70.4573,569.0
2017-10-13 11:45:00,79.0,79.0,79.0,79.0,200.0,70.4484,70.4484,70.4484,70.4484,200.0
2017-10-13 11:50:00,79.03,79.03,79.02,79.03,323.0,70.4752,70.4752,70.4663,70.4752,323.0
2017-10-13 11:55:00,79.03,79.03,79.03,79.03,0.0,70.4752,70.4752,70.4752,70.4752,0.0
2017-10-13 12:00:00,79.03,79.03,79.03,79.03,0.0,70.4752,70.4752,70.4752,70.4752,0.0
2017-10-13 12:05:00,79.01,79.01,79.01,79.01,103.0,70.4573,70.4573,70.4573,70.4573,103.0
2017-10-13 12:10:00,79.03,79.03,79.03,79.03,100.0,70.4752,70.4752,70.4752,70.4752,100.0
2017-10-13 12:15:00,79.03,79.03,79.03,79.03,0.0,70.4752,70.4752,70.4752,70.4752,0.0
2017-10-13 12:20:00,79.03,79.03,79.01,79.01,300.0,70.4752,70.4752,70.4573,70.4573,300.0
2017-10-13 12:25:00,79.01,79.01,79.01,79.01,0.0,70.4573,70.4573,70.4573,70.4573,0.0
2017-10-13 12:30:00,79.01,79.01,79.01,79.01,0.0,70.4573,70.4573,70.4573,70.4573,0.0
2017-10-13 12:35:00,79.01,79.02,79.01,79.01,160.0,70.4573,70.4663,70.4573,70.4573,160.0
2017-10-13 12:40:00,79.01,79.01,79.01,79.01,0.0,70.4573,70.4573,70.4573,70.4573,0.0
2017-10-13 12:45:00,79.02,79.03,79.02,79.02,442.0,70.4663,70.4752,70.4663,70.4663,442.0
2017-10-13 12:50:00,79.03,79.05,79.02,79.05,449.0,70.4752,70.493,70.4663,70.493,449.0
2017-10-13 12:55:00,79.06,79.06,79.05,79.06,240.0,70.5019,70.5019,70.493,70.5019,240.0
2017-10-13 13:00:00,79.04,79.06,79.03,79.03,2775.0,70.4841,70.5019,70.4752,70.4752,2775.0
2017-10-13 13:05:00,79.03,79.03,79.03,79.03,0.0,70.4752,70.4752,70.4752,70.4752,0.0
2017-10-13 13:10:00,79.03,79.03,79.03,79.03,0.0,70.4752,70.4752,70.4752,70.4752,0.0
2017-10-13 13:15:00,79.06,79.06,79.06,79.06,300.0,70.5019,70.5019,70.5019,70.5019,300.0
2017-10-13 13:20:00,79.06,79.06,79.06,79.06,0.0,70.5019,70.5019,70.5019,70.5019,0.0
2017-10-13 13:25:00,79.06,79.06,79.06,79.06,0.0,70.5019,70.5019,70.5019,70.5019,0.0
2017-10-13 13:30:00,79.07,79.07,79.06,79.07,300.0,70.5108,70.5108,70.5019,70.5108,300.0
2017-10-13 13:35:00,79.07,79.07,79.07,79.07,100.0,70.5108,70.5108,70.5108,70.5108,100.0
2017-10-13 13:40:00,79.07,79.07,79.07,79.07,0.0,70.5108,70.5108,70.5108,70.5108,0.0
2017-10-13 13:45:00,79.07,79.07,79.05,79.06,300.0,70.5108,70.5108,70.493,70.5019,300.0
2017-10-13 13:50:00,79.04,79.04,79.03,79.04,140.0,70.4841,70.4841,70.4752,70.4841,140.0
2017-10-13 13:55:00,79.04,79.04,79.03,79.04,3200.0,70.4841,70.4841,70.4752,70.4841,3200.0
2017-10-13 14:00:00,79.03,79.03,79.02,79.03,2300.0,70.4752,70.4752,70.4663,70.4752,2300.0
2017-10-13 14:05:00,79.0,79.04,79.0,79.04,2694.0,70.4484,70.4841,70.4484,70.4841,2694.0
2017-10-13 14:10:00,79.04,79.04,79.04,79.04,335.0,70.4841,70.4841,70.4841,70.4841,335.0
2017-10-13 14:15:00,79.01,79.02,79.01,79.01,620.0,70.4573,70.4663,70.4573,70.4573,620.0
2017-10-13 14:20:00,79.0,79.0,78.97,78.97,679.0,70.4484,70.4484,70.4217,70.4217,679.0
2017-10-13 14:25:00,78.98,79.0,78.98,79.0,503.0,70.4306,70.4484,70.4306,70.4484,503.0
2017-10-13 14:30:00,78.99,78.99,78.99,78.99,352.0,70.4395,70.4395,70.4395,70.4395,352.0
2017-10-13 14:35:00,79.0,79.0,78.97,78.98,401.0,70.4484,70.4484,70.4217,70.4306,401.0
2017-10-13 14:40:00,78.98,78.98,78.98,78.98,100.0,70.4306,70.4306,70.4306,70.4306,100.0
2017-10-13 14:45:00,78.97,78.99,78.97,78.99,369.0,70.4217,70.4395,70.4217,70.4395,369.0
2017-10-13 14:50:00,78.98,78.99,78.97,78.97,415.0,70.4306,70.4395,70.4217,70.4217,415.0
2017-10-13 14:55:00,78.97,78.97,78.97,78.97,0.0,70.4217,70.4217,70.4217,70.4217,0.0
2017-10-13 15:00:00,79.0,79.0,79.0,79.0,126.0,70.4484,70.4484,70.4484,70.4484,126.0
2017-10-13 15:05:00,79.0,79.0,79.0,79.0,390.0,70.4484,70.4484,70.4484,70.4484,390.0
2017-10-13 15:10:00,79.03,79.03,79.03,79.03,316.0,70.4752,70.4752,70.4752,70.4752,316.0
2017-10-13 15:15:00,78.98,78.98,78.98,78.98,100.0,70.4306,70.4306,70.4306,70.4306,100.0
2017-10-13 15:20:00,78.95,78.99,78.95,78.99,2641.0,70.4038,70.4395,70.4038,70.4395,2641.0
2017-10-13 15:25:00,79.0,79.0,78.99,79.0,120.0,70.4484,70.4484,70.4395,70.4484,120.0
2017-10-13 15:30:00,78.96,78.97,78.96,78.96,1997.0,70.4127,70.4217,70.4127,70.4127,1997.0
2017-10-13 15:35:00,78.96,78.96,78.93,78.95,1081.0,70.4127,70.4127,70.386,70.4038,1081.0
2017-10-13 15:40:00,78.94,78.95,78.93,78.95,1591.0,70.3949,70.4038,70.386,70.4038,1591.0
2017-10-13 15:45:00,78.92,78.92,78.91,78.92,113.0,70.3771,70.3771,70.3682,70.3771,113.0
2017-10-13 15:50:00,78.92,78.92,78.92,78.92,300.0,70.3771,70.3771,70.3771,70.3771,300.0
2017-10-13 15:55:00,78.92,78.92,78.87,78.92,1514.0,70.3771,70.3771,70.3325,70.3771,1514.0
2017-10-16 09:30:00,78.87,79.2,78.87,78.98,2740.0,70.3325,70.6268,70.3325,70.4306,2740.0
2017-10-16 09:35:00,78.98,78.98,78.98,78.98,0.0,70.4306,70.4306,70.4306,70.4306,0.0
2017-10-16 09:40:00,78.97,79.02,78.97,79.02,497.0,70.4217,70.4663,70.4217,70.4663,497.0
2017-10-16 09:45:00,78.96,78.97,78.96,78.97,301.0,70.4127,70.4217,70.4127,70.4217,301.0
2017-10-16 09:50:00,78.98,78.98,78.98,78.98,149.0,70.4306,70.4306,70.4306,70.4306,149.0
2017-10-16 09:55:00,78.95,78.95,78.94,78.95,200.0,70.4038,70.4038,70.3949,70.4038,200.0
2017-10-16 10:00:00,78.95,78.95,78.95,78.95,0.0,70.4038,70.4038,70.4038,70.4038,0.0
2017-10-16 10:05:00,78.95,78.95,78.95,78.95,0.0,70.4038,70.4038,70.4038,70.4038,0.0
2017-10-16 10:10:00,78.93,78.94,78.92,78.92,748.0,70.386,70.3949,70.3771,70.3771,748.0
2017-10-16 10:15:00,78.97,78.97,78.93,78.93,567.0,70.4217,70.4217,70.386,70.386,567.0
2017-10-16 10:20:00,78.91,78.91,78.86,78.87,257.0,70.3682,70.3682,70.3236,70.3325,257.0
2017-10-16 10:25:00,78.87,78.87,78.87,78.87,0.0,70.3325,70.3325,70.3325,70.3325,0.0
2017-10-16 10:30:00,78.89,78.89,78.89,78.89,141.0,70.3503,70.3503,70.3503,70.3503,141.0
2017-10-16 10:35:00,78.9,78.9,78.9,78.9,200.0,70.3592,70.3592,70.3592,70.3592,200.0
2017-10-16 10:40:00,78.9,78.9,78.9,78.9,0.0,70.3592,70.3592,70.3592,70.3592,0.0
2017-10-16 10:45:00,78.84,78.86,78.84,78.86,400.0,70.3057,70.3236,70.3057,70.3236,400.0
2017-10-16 10:50:00,78.88,78.88,78.85,78.86,601.0,70.3414,70.3414,70.3147,70.3236,601.0
2017-10-16 10:55:00,78.85,78.86,78.85,78.85,1631.0,70.3147,70.3236,70.3147,70.3147,1631.0
2017-10-16 11:00:00,78.82,78.82,78.81,78.82,140.0,70.2879,70.2879,70.279,70.2879,140.0
2017-10-16 11:05:00,78.84,78.84,78.82,78.83,445.0,70.3057,70.3057,70.2879,70.2968,445.0
2017-10-16 11:10:00,78.83,78.83,78.83,78.83,0.0,70.2968,70.2968,70.2968,70.2968,0.0
2017-10-16 11:15:00,78.82,78.83,78.82,78.83,1600.0,70.2879,70.2968,70.2879,70.2968,1600.0
2017-10-16 11:20:00,78.83,78.83,78.83,78.83,0.0,70.2968,70.2968,70.2968,70.2968,0.0
2017-10-16 11:25:00,78.85,78.86,78.85,78.85,1191.0,70.3147,70.3236,70.3147,70.3147,1191.0
2017-10-16 11:30:00,78.85,78.85,78.85,78.85,0.0,70.3147,70.3147,70.3147,70.3147,0.0
2017-10-16 11:35:00,78.84,78.84,78.84,78.84,600.0,70.3057,70.3057,70.3057,70.3057,600.0
2017-10-16 11:40:00,78.83,78.85,78.83,78.85,600.0,70.2968,70.3147,70.2968,70.3147,600.0
2017-10-16 11:45:00,78.84,78.85,78.83,78.84,682.0,70.3057,70.3147,70.2968,70.3057,682.0
2017-10-16 11:50:00,78.85,78.85,78.84,78.85,525.0,70.3147,70.3147,70.3057,70.3147,525.0
2017-10-16 11:55:00,78.82,78.83,78.82,78.82,440.0,70.2879,70.2968,70.2879,70.2879,440.0
2017-10-16 12:00:00,78.82,78.83,78.82,78.82,1686.0,70.2879,70.2968,70.2879,70.2879,1686.0
2017-10-16 12:05:00,78.81,78.81,78.78,78.78,1424.0,70.279,70.279,70.2522,70.2522,1424.0
2017-10-16 12:10:00,78.78,78.78,78.78,78.78,0.0,70.2522,70.2522,70.2522,70.2522,0.0
2017-10-16 12:15:00,78.78,78.78,78.78,78.78,0.0,70.2522,70.2522,70.2522,70.2522,0.0
2017-10-16 12:20:00,78.78,78.78,78.78,78.78,0.0,70.2522,70.2522,70.2522,70.2522,0.0
2017-10-16 12:25:00,78.75,78.75,78.74,78.75,1225.0,70.2255,70.2255,70.2166,70.2255,1225.0
2017-10-16 12:30:00,78.77,78.77,78.73,78.73,2289.0,70.2433,70.2433,70.2076,70.2076,2289.0
2017-10-16 12:35:00,78.73,78.73,78.73,78.73,0.0,70.2076,70.2076,70.2076,70.2076,0.0
2017-10-16 12:40:00,78.78,78.78,78.77,78.78,562.0,70.2522,70.2522,70.2433,70.2522,562.0
2017-10-16 12:45:00,78.76,78.78,78.76,78.76,1404.0,70.2344,70.2522,70.2344,70.2344,1404.0
2017-10-16 12:50:00,78.79,78.79,78.78,78.79,202.0,70.2612,70.2612,70.2522,70.2612,202.0
2017-10-16 12:55:00,78.79,78.79,78.79,78.79,0.0,70.2612,70.2612,70.2612,70.2612,0.0
2017-10-16 13:00:00,78.79,78.79,78.79,78.79,0.0,70.2612,70.2612,70.2612,70.2612,0.0
2017-10-16 13:05:00,78.79,78.79,78.79,78.79,0.0,70.2612,70.2612,70.2612,70.2612,0.0
2017-10-16 13:10:00,78.8,78.8,78.8,78.8,323.0,70.2701,70.2701,70.2701,70.2701,323.0
2017-10-16 13:15:00,78.81,78.81,78.81,78.81,100.0,70.279,70.279,70.279,70.279,100.0
2017-10-16 13:20:00,78.81,78.81,78.81,78.81,0.0,70.279,70.279,70.279,70.279,0.0
2017-10-16 13:25:00,78.83,78.84,78.83,78.83,440.0,70.2968,70.3057,70.2968,70.2968,440.0
2017-10-16 13:30:00,78.83,78.83,78.83,78.83,0.0,70.2968,70.2968,70.2968,70.2968,0.0
2017-10-16 13:35:00,78.85,78.85,78.84,78.84,400.0,70.3147,70.3147,70.3057,70.3057,400.0
2017-10-16 13:40:00,78.84,78.84,78.84,78.84,0.0,70.3057,70.3057,70.3057,70.3057,0.0
2017-10-16 13:45:00,78.86,78.86,78.85,78.86,200.0,70.3236,70.3236,70.3147,70.3236,200.0
2017-10-16 13:50:00,78.87,78.87,78.86,78.87,157.0,70.3325,70.3325,70.3236,70.3325,157.0
2017-10-16 13:55:00,78.86,78.86,78.82,78.82,3232.0,70.3236,70.3236,70.2879,70.2879,3232.0
2017-10-16 14:00:00,78.82,78.83,78.82,78.82,400.0,70.2879,70.2968,70.2879,70.2879,400.0
2017-10-16 14:05:00,78.79,78.79,78.79,78.79,600.0,70.2612,70.2612,70.2612,70.2612,600.0
2017-10-16 14:10:00,78.8,78.8,78.8,78.8,100.0,70.2701,70.2701,70.2701,70.2701,100.0
2017-10-16 14:15:00,78.8,78.81,78.8,78.8,2491.0,70.2701,70.279,70.2701,70.2701,2491.0
2017-10-16 14:20:00,78.83,78.84,78.81,78.81,1834.0,70.2968,70.3057,70.279,70.279,1834.0
2017-10-16 14:25:00,78.83,78.85,78.82,78.85,417.0,70.2968,70.3147,70.2879,70.3147,417.0
2017-10-16 14:30:00,78.85,78.85,78.85,78.85,0.0,70.3147,70.3147,70.3147,70.3147,0.0
2017-10-16 14:35:00,78.82,78.85,78.82,78.85,2624.0,70.2879,70.3147,70.2879,70.3147,2624.0
2017-10-16 14:40:00,78.84,78.85,78.83,78.84,650.0,70.3057,70.3147,70.2968,70.3057,650.0
2017-10-16 14:45:00,78.84,78.86,78.84,78.84,1138.0,70.3057,70.3236,70.3057,70.3057,1138.0
2017-10-16 14:50:00,78.84,78.84,78.84,78.84,0.0,70.3057,70.3057,70.3057,70.3057,0.0
2017-10-16 14:55:00,78.86,78.86,78.85,78.86,190.0,70.3236,70.3236,70.3147,70.3236,190.0
2017-10-16 15:00:00,78.84,78.85,78.84,78.84,353.0,70.3057,70.3147,70.3057,70.3057,353.0
2017-10-16 15:05:00,78.86,78.87,78.84,78.86,1193.0,70.3236,70.3325,70.3057,70.3236,1193.0
2017-10-16 15:10:00,78.88,78.88,78.86,78.86,597.0,70.3414,70.3414,70.3236,70.3236,597.0
2017-10-16 15:15:00,78.87,78.87,78.86,78.87,500.0,70.3325,70.3325,70.3236,70.3325,500.0
2017-10-16 15:20:00,78.86,78.87,78.86,78.86,1070.0,70.3236,70.3325,70.3236,70.3236,1070.0
2017-10-16 15:25:00,78.86,78.86,78.86,78.86,0.0,70.3236,70.3236,70.3236,70.3236,0.0
2017-10-16 15:30:00,78.87,78.87,78.87,78.87,400.0,70.3325,70.3325,70.3325,70.3325,400.0
2017-10-16 15:35:00,78.87,78.87,78.86,78.86,504.0,70.3325,70.3325,70.3236,70.3236,504.0
2017-10-16 15:40:00,78.86,78.86,78.86,78.86,163.0,70.3236,70.3236,70.3236,70.3236,163.0
2017-10-16 15:45:00,78.86,78.87,78.86,78.87,1632.0,70.3236,70.3325,70.3236,70.3325,1632.0
2017-10-16 15:50:00,78.88,78.88,78.88,78.88,300.0,70.3414,70.3414,70.3414,70.3414,300.0
2017-10-16 15:55:00,78.86,78.93,78.86,78.93,1469.0,70.3236,70.386,70.3236,70.386,1469.0
2017-10-17 09:30:00,79.02,79.05,79.0,79.0,3170.0,70.4663,70.493,70.4484,70.4484,3170.0
2017-10-17 09:35:00,78.97,78.99,78.96,78.97,1260.0,70.4217,70.4395,70.4127,70.4217,1260.0
2017-10-17 09:40:00,78.98,78.98,78.95,78.95,580.0,70.4306,70.4306,70.4038,70.4038,580.0
2017-10-17 09:45:00,78.95,78.95,78.95,78.95,0.0,70.4038,70.4038,70.4038,70.4038,0.0
2017-10-17 09:50:00,78.95,78.95,78.95,78.95,200.0,70.4038,70.4038,70.4038,70.4038,200.0
2017-10-17 09:55:00,78.96,78.96,78.96,78.96,100.0,70.4127,70.4127,70.4127,70.4127,100.0
2017-10-17 10:00:00,78.97,78.98,78.97,78.97,300.0,70.4217,70.4306,70.4217,70.4217,300.0
2017-10-17 10:05:00,78.96,78.98,78.96,78.98,488.0,70.4127,70.4306,70.4127,70.4306,488.0
2017-10-17 10:10:00,78.98,78.98,78.98,78.98,0.0,70.4306,70.4306,70.4306,70.4306,0.0
2017-10-17 10:15:00,78.95,78.95,78.95,78.95,100.0,70.4038,70.4038,70.4038,70.4038,100.0
2017-10-17 10:20:00,78.95,78.95,78.94,78.95,100.0,70.4038,70.4038,70.3949,70.4038,100.0
2017-10-17 10:25:00,78.93,78.93,78.91,78.93,1054.0,70.386,70.386,70.3682,70.386,1054.0
2017-10-17 10:30:00,78.93,78.94,78.93,78.94,1826.0,70.386,70.3949,70.386,70.3949,1826.0
2017-10-17 10:35:00,78.93,78.93,78.91,78.93,43257.0,70.386,70.386,70.3682,70.386,43257.0
2017-10-17 10:40:00,78.93,78.93,78.9,78.9,1291.0,70.386,70.386,70.3592,70.3592,1291.0
2017-10-17 10:45:00,78.89,78.89,78.86,78.87,6703.0,70.3503,70.3503,70.3236,70.3325,6703.0
2017-10-17 10:50:00,78.9,78.92,78.9,78.92,399.0,70.3592,70.3771,70.3592,70.3771,399.0
2017-10-17 10:55:00,78.91,78.92,78.91,78.92,482.0,70.3682,70.3771,70.3682,70.3771,482.0
2017-10-17 11:00:00,78.93,78.94,78.92,78.94,1809.0,70.386,70.3949,70.3771,70.3949,1809.0
2017-10-17 11:05:00,78.94,78.94,78.94,78.94,0.0,70.3949,70.3949,70.3949,70.3949,0.0
2017-10-17 11:10:00,78.94,78.94,78.94,78.94,0.0,70.3949,70.3949,70.3949,70.3949,0.0
2017-10-17 11:15:00,78.99,78.99,78.98,78.99,320.0,70.4395,70.4395,70.4306,70.4395,320.0
2017-10-17 11:20:00,78.99,79.0,78.99,79.0,1396.0,70.4395,70.4484,70.4395,70.4484,1396.0
2017-10-17 11:25:00,79.0,79.0,78.99,79.0,474.0,70.4484,70.4484,70.4395,70.4484,474.0
2017-10-17 11:30:00,78.98,78.98,78.95,78.95,593.0,70.4306,70.4306,70.4038,70.4038,593.0
2017-10-17 11:35:00,78.95,78.95,78.95,78.95,0.0,70.4038,70.4038,70.4038,70.4038,0.0
2017-10-17 11:40:00,78.95,78.96,78.94,78.96,1447.0,70.4038,70.4127,70.3949,70.4127,1447.0
2017-10-17 11:45:00,78.96,78.96,78.96,78.96,0.0,70.4127,70.4127,70.4127,70.4127,0.0
2017-10-17 11:50:00,78.92,78.95,78.92,78.95,628.0,70.3771,70.4038,70.3771,70.4038,628.0
2017-10-17 11:55:00,78.95,78.95,78.94,78.94,1307.0,70.4038,70.4038,70.3949,70.3949,1307.0
2017-10-17 12:00:00,78.93,78.93,78.92,78.92,200.0,70.386,70.386,70.3771,70.3771,200.0
2017-10-17 12:05:00,78.92,78.92,78.92,78.92,0.0,70.3771,70.3771,70.3771,70.3771,0.0
2017-10-17 12:10:00,78.94,78.94,78.94,78.94,369.0,70.3949,70.3949,70.3949,70.3949,369.0
2017-10-17 12:15:00,78.94,78.94,78.94,78.94,0.0,70.3949,70.3949,70.3949,70.3949,0.0
2017-10-17 12:20:00,78.94,78.94,78.94,78.94,0.0,70.3949,70.3949,70.3949,70.3949,0.0
2017-10-17 12:25:00,78.93,78.93,78.92,78.93,158.0,70.386,70.386,70.3771,70.386,158.0
2017-10-17 12:30:00,78.92,78.92,78.91,78.92,288.0,70.3771,70.3771,70.3682,70.3771,288.0
2017-10-17 12:35:00,78.92,78.93,78.92,78.92,225.0,70.3771,70.386,70.3771,70.3771,225.0
2017-10-17 12:40:00,78.93,78.93,78.92,78.93,726.0,70.386,70.386,70.3771,70.386,726.0
2017-10-17 12:45:00,78.93,78.93,78.93,78.93,0.0,70.386,70.386,70.386,70.386,0.0
2017-10-17 12:50:00,78.92,78.92,78.91,78.92,190.0,70.3771,70.3771,70.3682,70.3771,190.0
2017-10-17 12:55:00,78.9,78.9,78.9,78.9,100.0,70.3592,70.3592,70.3592,70.3592,100.0
2017-10-17 13:00:00,78.9,78.9,78.89,78.9,370.0,70.3592,70.3592,70.3503,70.3592,370.0
2017-10-17 13:05:00,78.9,78.9,78.88,78.89,1470.0,70.3592,70.3592,70.3414,70.3503,1470.0
2017-10-17 13:10:00,78.89,78.89,78.88,78.88,695.0,70.3503,70.3503,70.3414,70.3414,695.0
2017-10-17 13:15:00,78.89,78.9,78.88,78.89,430.0,70.3503,70.3592,70.3414,70.3503,430.0
2017-10-17 13:20:00,78.89,78.89,78.89,78.89,100.0,70.3503,70.3503,70.3503,70.3503,100.0
2017-10-17 13:25:00,78.87,78.88,78.87,78.88,225.0,70.3325,70.3414,70.3325,70.3414,225.0
2017-10-17 13:30:00,78.88,78.88,78.88,78.88,0.0,70.3414,70.3414,70.3414,70.3414,0.0
2017-10-17 13:35:00,78.88,78.88,78.88,78.88,0.0,70.3414,70.3414,70.3414,70.3414,0.0
2017-10-17 13:40:00,78.88,78.88,78.88,78.88,0.0,70.3414,70.3414,70.3414,70.3414,0.0
2017-10-17 13:45:00,78.88,78.88,78.88,78.88,0.0,70.3414,70.3414,70.3414,70.3414,0.0
2017-10-17 13:50:00,78.87,78.87,78.85,78.86,232.0,70.3325,70.3325,70.3147,70.3236,232.0
2017-10-17 13:55:00,78.86,78.87,78.86,78.86,380.0,70.3236,70.3325,70.3236,70.3236,380.0
2017-10-17 14:00:00,78.9,78.9,78.89,78.89,1653.0,70.3592,70.3592,70.3503,70.3503,1653.0
2017-10-17 14:05:00,78.89,78.89,78.88,78.89,1091.0,70.3503,70.3503,70.3414,70.3503,1091.0
2017-10-17 14:10:00,78.89,78.89,78.89,78.89,100.0,70.3503,70.3503,70.3503,70.3503,100.0
2017-10-17 14:15:00,78.92,78.93,78.92,78.92,250.0,70.3771,70.386,70.3771,70.3771,250.0
2017-10-17 14:20:00,78.92,78.92,78.91,78.91,885.0,70.3771,70.3771,70.3682,70.3682,885.0
2017-10-17 14:25:00,78.9,78.9,78.9,78.9,400.0,70.3592,70.3592,70.3592,70.3592,400.0
2017-10-17 14:30:00,78.9,78.91,78.9,78.9,700.0,70.3592,70.3682,70.3592,70.3592,700.0
2017-10-17 14:35:00,78.91,78.91,78.91,78.91,345.0,70.3682,70.3682,70.3682,70.3682,345.0
2017-10-17 14:40:00,78.91,78.91,78.91,78.91,0.0,70.3682,70.3682,70.3682,70.3682,0.0
2017-10-17 14:45:00,78.93,78.93,78.93,78.93,300.0,70.386,70.386,70.386,70.386,300.0
2017-10-17 14:50:00,78.93,78.95,78.93,78.95,825.0,70.386,70.4038,70.386,70.4038,825.0
2017-10-17 14:55:00,78.95,78.95,78.95,78.95,0.0,70.4038,70.4038,70.4038,70.4038,0.0
2017-10-17 15:00:00,78.93,78.94,78.93,78.93,404.0,70.386,70.3949,70.386,70.386,404.0
2017-10-17 15:05:00,78.93,78.93,78.93,78.93,0.0,70.386,70.386,70.386,70.386,0.0
2017-10-17 15:10:00,78.94,78.95,78.94,78.94,500.0,70.3949,70.4038,70.3949,70.3949,500.0
2017-10-17 15:15:00,78.92,78.94,78.92,78.93,4543.0,70.3771,70.3949,70.3771,70.386,4543.0
2017-10-17 15:20:00,78.94,78.94,78.93,78.93,481.0,70.3949,70.3949,70.386,70.386,481.0
2017-10-17 15:25:00,78.93,78.94,78.93,78.94,400.0,70.386,70.3949,70.386,70.3949,400.0
2017-10-17 15:30:00,78.97,78.97,78.95,78.95,836.0,70.4217,70.4217,70.4038,70.4038,836.0
2017-10-17 15:35:00,78.95,78.95,78.95,78.95,500.0,70.4038,70.4038,70.4038,70.4038,500.0
2017-10-17 15:40:00,78.94,78.95,78.94,78.95,200.0,70.3949,70.4038,70.3949,70.4038,200.0
2017-10-17 15:45:00,78.95,78.95,78.94,78.94,317.0,70.4038,70.4038,70.3949,70.3949,317.0
2017-10-17 15:50:00,78.95,78.97,78.95,78.97,763.0,70.4038,70.4217,70.4038,70.4217,763.0
2017-10-17 15:55:00,78.97,78.99,78.95,78.95,3726.0,70.4217,70.4395,70.4038,70.4038,3726.0
2017-10-18 09:30:00,79.04,79.15,79.04,79.15,1450.0,70.4841,70.5822,70.4841,70.5822,1450.0
2017-10-18 09:35:00,79.18,79.19,79.18,79.19,400.0,70.6089,70.6179,70.6089,70.6179,400.0
2017-10-18 09:40:00,79.13,79.14,79.13,79.13,368.0,70.5643,70.5733,70.5643,70.5643,368.0
2017-10-18 09:45:00,79.15,79.16,79.14,79.15,326.0,70.5822,70.5911,70.5733,70.5822,326.0
2017-10-18 09:50:00,79.13,79.13,79.13,79.13,100.0,70.5643,70.5643,70.5643,70.5643,100.0
2017-10-18 09:55:00,79.12,79.13,79.12,79.13,16940.0,70.5554,70.5643,70.5554,70.5643,16940.0
2017-10-18 10:00:00,79.11,79.13,79.11,79.13,300.0,70.5465,70.5643,70.5465,70.5643,300.0
2017-10-18 10:05:00,79.11,79.11,79.08,79.09,6032.0,70.5465,70.5465,70.5198,70.5287,6032.0
2017-10-18 10:10:00,79.07,79.09,79.07,79.09,11700.0,70.5108,70.5287,70.5108,70.5287,11700.0
2017-10-18 10:15:00,79.1,79.1,79.09,79.1,387.0,70.5376,70.5376,70.5287,70.5376,387.0
2017-10-18 10:20:00,79.1,79.1,79.1,79.1,1521.0,70.5376,70.5376,70.5376,70.5376,1521.0
2017-10-18 10:25:00,79.09,79.1,79.08,79.1,1565.0,70.5287,70.5376,70.5198,70.5376,1565.0
2017-10-18 10:30:00,79.09,79.09,79.08,79.08,500.0,70.5287,70.5287,70.5198,70.5198,500.0
2017-10-18 10:35:00,79.1,79.1,79.09,79.1,843.0,70.5376,70.5376,70.5287,70.5376,843.0
2017-10-18 10:40:00,79.09,79.09,79.08,79.09,103.0,70.5287,70.5287,70.5198,70.5287,103.0
2017-10-18 10:45:00,79.14,79.14,79.13,79.14,531.0,70.5733,70.5733,70.5643,70.5733,531.0
2017-10-18 10:50:00,79.15,79.16,79.15,79.15,126.0,70.5822,70.5911,70.5822,70.5822,126.0
2017-10-18 10:55:00,79.13,79.14,79.13,79.13,6508.0,70.5643,70.5733,70.5643,70.5643,6508.0
2017-10-18 11:00:00,79.13,79.13,79.13,79.13,0.0,70.5643,70.5643,70.5643,70.5643,0.0
2017-10-18 11:05:00,79.13,79.13,79.11,79.12,435.0,70.5643,70.5643,70.5465,70.5554,435.0
2017-10-18 11:10:00,79.11,79.14,79.11,79.13,3568.0,70.5465,70.5733,70.5465,70.5643,3568.0
2017-10-18 11:15:00,79.1,79.1,79.09,79.09,370.0,70.5376,70.5376,70.5287,70.5287,370.0
2017-10-18 11:20:00,79.09,79.1,79.09,79.09,227.0,70.5287,70.5376,70.5287,70.5287,227.0
2017-10-18 11:25:00,79.07,79.07,79.07,79.07,3000.0,70.5108,70.5108,70.5108,70.5108,3000.0
2017-10-18 11:30:00,79.09,79.1,79.08,79.1,745.0,70.5287,70.5376,70.5198,70.5376,745.0
2017-10-18 11:35:00,79.1,79.1,79.1,79.1,0.0,70.5376,70.5376,70.5376,70.5376,0.0
2017-10-18 11:40:00,79.12,79.12,79.11,79.11,690.0,70.5554,70.5554,70.5465,70.5465,690.0
2017-10-18 11:45:00,79.12,79.12,79.1,79.11,320.0,70.5554,70.5554,70.5376,70.5465,320.0
2017-10-18 11:50:00,79.09,79.09,79.08,79.08,294.0,70.5287,70.5287,70.5198,70.5198,294.0
2017-10-18 11:55:00,79.07,79.08,79.07,79.07,612.0,70.5108,70.5198,70.5108,70.5108,612.0
2017-10-18 12:00:00,79.08,79.1,79.08,79.1,8270.0,70.5198,70.5376,70.5198,70.5376,8270.0
2017-10-18 12:05:00,79.1,79.1,79.1,79.1,0.0,70.5376,70.5376,70.5376,70.5376,0.0
2017-10-18 12:10:00,79.1,79.12,79.1,79.12,1364.0,70.5376,70.5554,70.5376,70.5554,1364.0
2017-10-18 12:15:00,79.11,79.11,79.11,79.11,110.0,70.5465,70.5465,70.5465,70.5465,110.0
2017-10-18 12:20:00,79.1,79.11,79.1,79.1,100.0,70.5376,70.5465,70.5376,70.5376,100.0
2017-10-18 12:25:00,79.1,79.1,79.1,79.1,0.0,70.5376,70.5376,70.5376,70.5376,0.0
2017-10-18 12:30:00,79.13,79.13,79.13,79.13,240.0,70.5643,70.5643,70.5643,70.5643,240.0
2017-10-18 12:35:00,79.13,79.13,79.12,79.13,228.0,70.5643,70.5643,70.5554,70.5643,228.0
2017-10-18 12:40:00,79.13,79.13,79.13,79.13,200.0,70.5643,70.5643,70.5643,70.5643,200.0
2017-10-18 12:45:00,79.13,79.13,79.12,79.13,106.0,70.5643,70.5643,70.5554,70.5643,106.0
2017-10-18 12:50:00,79.13,79.13,79.12,79.13,220.0,70.5643,70.5643,70.5554,70.5643,220.0
2017-10-18 12:55:00,79.12,79.12,79.12,79.12,1300.0,70.5554,70.5554,70.5554,70.5554,1300.0
2017-10-18 13:00:00,79.12,79.12,79.12,79.12,0.0,70.5554,70.5554,70.5554,70.5554,0.0
2017-10-18 13:05:00,79.15,79.16,79.14,79.14,1244.0,70.5822,70.5911,70.5733,70.5733,1244.0
2017-10-18 13:10:00,79.14,79.15,79.14,79.14,424.0,70.5733,70.5822,70.5733,70.5733,424.0
2017-10-18 13:15:00,79.16,79.16,79.15,79.16,962.0,70.5911,70.5911,70.5822,70.5911,962.0
2017-10-18 13:20:00,79.17,79.17,79.16,79.16,1122.0,70.6,70.6,70.5911,70.5911,1122.0
2017-10-18 13:25:00,79.15,79.16,79.14,79.14,862.0,70.5822,70.5911,70.5733,70.5733,862.0
2017-10-18 13:30:00,79.16,79.16,79.15,79.15,446.0,70.5911,70.5911,70.5822,70.5822,446.0
2017-10-18 13:35:00,79.15,79.15,79.14,79.15,508.0,70.5822,70.5822,70.5733,70.5822,508.0
2017-10-18 13:40:00,79.16,79.16,79.15,79.16,200.0,70.5911,70.5911,70.5822,70.5911,200.0
2017-10-18 13:45:00,79.18,79.18,79.18,79.18,200.0,70.6089,70.6089,70.6089,70.6089,200.0
2017-10-18 13:50:00,79.19,79.19,79.19,79.19,100.0,70.6179,70.6179,70.6179,70.6179,100.0
2017-10-18 13:55:00,79.19,79.19,79.18,79.19,250.0,70.6179,70.6179,70.6089,70.6179,250.0
2017-10-18 14:00:00,79.17,79.19,79.17,79.19,1308.0,70.6,70.6179,70.6,70.6179,1308.0
2017-10-18 14:05:00,79.2,79.21,79.2,79.21,1078.0,70.6268,70.6357,70.6268,70.6357,1078.0
2017-10-18 14:10:00,79.2,79.22,79.19,79.22,4483.0,70.6268,70.6446,70.6179,70.6446,4483.0
2017-10-18 14:15:00,79.22,79.22,79.2,79.2,3388.0,70.6446,70.6446,70.6268,70.6268,3388.0
2017-10-18 14:20:00,79.18,79.19,79.18,79.18,621.0,70.6089,70.6179,70.6089,70.6089,621.0
2017-10-18 14:25:00,79.18,79.18,79.18,79.18,0.0,70.6089,70.6089,70.6089,70.6089,0.0
2017-10-18 14:30:00,79.17,79.19,79.17,79.18,480.0,70.6,70.6179,70.6,70.6089,480.0
2017-10-18 14:35:00,79.19,79.19,79.18,79.19,500.0,70.6179,70.6179,70.6089,70.6179,500.0
2017-10-18 14:40:00,79.18,79.19,79.18,79.18,400.0,70.6089,70.6179,70.6089,70.6089,400.0
2017-10-18 14:45:00,79.18,79.18,79.16,79.17,532.0,70.6089,70.6089,70.5911,70.6,532.0
2017-10-18 14:50:00,79.17,79.17,79.14,79.15,500.0,70.6,70.6,70.5733,70.5822,500.0
2017-10-18 14:55:00,79.15,79.15,79.15,79.15,0.0,70.5822,70.5822,70.5822,70.5822,0.0
2017-10-18 15:00:00,79.15,79.15,79.15,79.15,0.0,70.5822,70.5822,70.5822,70.5822,0.0
2017-10-18 15:05:00,79.18,79.18,79.15,79.16,1115.0,70.6089,70.6089,70.5822,70.5911,1115.0
2017-10-18 15:10:00,79.15,79.18,79.15,79.17,1100.0,70.5822,70.6089,70.5822,70.6,1100.0
2017-10-18 15:15:00,79.18,79.19,79.17,79.19,1025.0,70.6089,70.6179,70.6,70.6179,1025.0
2017-10-18 15:20:00,79.18,79.19,79.18,79.19,1250.0,70.6089,70.6179,70.6089,70.6179,1250.0
2017-10-18 15:25:00,79.19,79.19,79.18,79.18,734.0,70.6179,70.6179,70.6089,70.6089,734.0
2017-10-18 15:30:00,79.19,79.19,79.18,79.19,2106.0,70.6179,70.6179,70.6089,70.6179,2106.0
2017-10-18 15:35:00,79.18,79.19,79.18,79.18,203.0,70.6089,70.6179,70.6089,70.6089,203.0
2017-10-18 15:40:00,79.18,79.18,79.17,79.18,285.0,70.6089,70.6089,70.6,70.6089,285.0
2017-10-18 15:45:00,79.15,79.16,79.15,79.16,330.0,70.5822,70.5911,70.5822,70.5911,330.0
2017-10-18 15:50:00,79.15,79.15,79.1,79.1,800.0,70.5822,70.5822,70.5376,70.5376,800.0
2017-10-18 15:55:00,79.08,79.12,79.07,79.12,4490.0,70.5198,70.5554,70.5108,70.5554,4490.0
2017-10-19 09:30:00,78.81,78.97,78.61,78.97,7277.0,70.279,70.4217,70.1006,70.4217,7277.0
2017-10-19 09:35:00,78.96,78.96,78.95,78.96,429.0,70.4127,70.4127,70.4038,70.4127,429.0
2017-10-19 09:40:00,78.93,78.93,78.92,78.93,296.0,70.386,70.386,70.3771,70.386,296.0
2017-10-19 09:45:00,78.93,78.93,78.92,78.93,100.0,70.386,70.386,70.3771,70.386,100.0
2017-10-19 09:50:00,78.93,78.93,78.93,78.93,100.0,70.386,70.386,70.386,70.386,100.0
2017-10-19 09:55:00,78.86,78.86,78.85,78.86,430.0,70.3236,70.3236,70.3147,70.3236,430.0
2017-10-19 10:00:00,78.9,78.9,78.8,78.82,1114.0,70.3592,70.3592,70.2701,70.2879,1114.0
2017-10-19 10:05:00,78.77,78.8,78.76,78.77,658.0,70.2433,70.2701,70.2344,70.2433,658.0
2017-10-19 10:10:00,78.78,78.78,78.77,78.78,145.0,70.2522,70.2522,70.2433,70.2522,145.0
2017-10-19 10:15:00,78.82,78.87,78.82,78.87,317.0,70.2879,70.3325,70.2879,70.3325,317.0
2017-10-19 10:20:00,78.88,78.88,78.87,78.88,632.0,70.3414,70.3414,70.3325,70.3414,632.0
2017-10-19 10:25:00,78.89,78.94,78.87,78.94,860.0,70.3503,70.3949,70.3325,70.3949,860.0
2017-10-19 10:30:00,78.93,78.93,78.92,78.92,315.0,70.386,70.386,70.3771,70.3771,315.0
2017-10-19 10:35:00,78.92,78.92,78.89,78.9,573.0,70.3771,70.3771,70.3503,70.3592,573.0
2017-10-19 10:40:00,78.9,78.9,78.9,78.9,0.0,70.3592,70.3592,70.3592,70.3592,0.0
2017-10-19 10:45:00,78.9,78.9,78.9,78.9,0.0,70.3592,70.3592,70.3592,70.3592,0.0
2017-10-19 10:50:00,78.99,79.02,78.98,79.02,900.0,70.4395,70.4663,70.4306,70.4663,900.0
2017-10-19 10:55:00,79.01,79.02,79.0,79.0,1193.0,70.4573,70.4663,70.4484,70.4484,1193.0
2017-10-19 11:00:00,79.02,79.04,79.0,79.04,1416.0,70.4663,70.4841,70.4484,70.4841,1416.0
2017-10-19 11:05:00,79.04,79.04,79.0,79.01,885.0,70.4841,70.4841,70.4484,70.4573,885.0
2017-10-19 11:10:00,78.99,79.01,78.99,79.0,300.0,70.4395,70.4573,70.4395,70.4484,300.0
2017-10-19 11:15:00,79.03,79.04,79.02,79.04,720.0,70.4752,70.4841,70.4663,70.4841,720.0
2017-10-19 11:20:00,79.06,79.06,79.04,79.05,607.0,70.5019,70.5019,70.4841,70.493,607.0
2017-10-19 11:25:00,79.04,79.04,79.04,79.04,200.0,70.4841,70.4841,70.4841,70.4841,200.0
2017-10-19 11:30:00,79.07,79.07,79.03,79.04,993.0,70.5108,70.5108,70.4752,70.4841,993.0
2017-10-19 11:35:00,79.05,79.06,79.02,79.02,512.0,70.493,70.5019,70.4663,70.4663,512.0
2017-10-19 11:40:00,79.03,79.03,79.0,79.0,586.0,70.4752,70.4752,70.4484,70.4484,586.0
2017-10-19 11:45:00,79.01,79.04,79.0,79.03,5019.0,70.4573,70.4841,70.4484,70.4752,5019.0
2017-10-19 11:50:00,79.04,79.04,79.04,79.04,126.0,70.4841,70.4841,70.4841,70.4841,126.0
2017-10-19 11:55:00,79.02,79.02,79.02,79.02,300.0,70.4663,70.4663,70.4663,70.4663,300.0
2017-10-19 12:00:00,79.01,79.01,79.0,79.01,100.0,70.4573,70.4573,70.4484,70.4573,100.0
2017-10-19 12:05:00,79.01,79.02,79.0,79.02,1781.0,70.4573,70.4663,70.4484,70.4663,1781.0
2017-10-19 12:10:00,79.02,79.03,79.02,79.03,534.0,70.4663,70.4752,70.4663,70.4752,534.0
2017-10-19 12:15:00,79.02,79.04,79.02,79.04,1312.0,70.4663,70.4841,70.4663,70.4841,1312.0
2017-10-19 12:20:00,79.04,79.04,79.04,79.04,0.0,70.4841,70.4841,70.4841,70.4841,0.0
2017-10-19 12:25:00,79.07,79.07,79.05,79.05,471.0,70.5108,70.5108,70.493,70.493,471.0
2017-10-19 12:30:00,79.08,79.08,79.05,79.06,451.0,70.5198,70.5198,70.493,70.5019,451.0
2017-10-19 12:35:00,79.05,79.05,79.04,79.04,619.0,70.493,70.493,70.4841,70.4841,619.0
2017-10-19 12:40:00,79.03,79.04,79.02,79.02,3918.0,70.4752,70.4841,70.4663,70.4663,3918.0
2017-10-19 12:45:00,79.02,79.02,79.02,79.02,0.0,70.4663,70.4663,70.4663,70.4663,0.0
2017-10-19 12:50:00,79.05,79.05,79.04,79.05,185.0,70.493,70.493,70.4841,70.493,185.0
2017-10-19 12:55:00,79.05,79.05,79.05,79.05,0.0,70.493,70.493,70.493,70.493,0.0
2017-10-19 13:00:00,79.05,79.05,79.05,79.05,0.0,70.493,70.493,70.493,70.493,0.0
2017-10-19 13:05:00,79.05,79.05,79.05,79.05,0.0,70.493,70.493,70.493,70.493,0.0
2017-10-19 13:10:00,79.09,79.09,79.08,79.09,108.0,70.5287,70.5287,70.5198,70.5287,108.0
2017-10-19 13:15:00,79.08,79.08,79.08,79.08,200.0,70.5198,70.5198,70.5198,70.5198,200.0
2017-10-19 13:20:00,79.06,79.06,79.06,79.06,215.0,70.5019,70.5019,70.5019,70.5019,215.0
2017-10-19 13:25:00,79.09,79.1,79.07,79.1,1793.0,70.5287,70.5376,70.5108,70.5376,1793.0
2017-10-19 13:30:00,79.09,79.09,79.08,79.08,233.0,70.5287,70.5287,70.5198,70.5198,233.0
2017-10-19 13:35:00,79.08,79.08,79.08,79.08,0.0,70.5198,70.5198,70.5198,70.5198,0.0
2017-10-19 13:40:00,79.07,79.1,79.06,79.1,1088.0,70.5108,70.5376,70.5019,70.5376,1088.0
2017-10-19 13:45:00,79.1,79.1,79.1,79.1,0.0,70.5376,70.5376,70.5376,70.5376,0.0
2017-10-19 13:50:00,79.1,79.1,79.09,79.09,276.0,70.5376,70.5376,70.5287,70.5287,276.0
2017-10-19 13:55:00,79.09,79.09,79.09,79.09,0.0,70.5287,70.5287,70.5287,70.5287,0.0
2017-10-19 14:00:00,79.1,79.1,79.09,79.09,322.0,70.5376,70.5376,70.5287,70.5287,322.0
2017-10-19 14:05:00,79.11,79.11,79.08,79.08,652.0,70.5465,70.5465,70.5198,70.5198,652.0
2017-10-19 14:10:00,79.08,79.09,79.08,79.08,102.0,70.5198,70.5287,70.5198,70.5198,102.0
2017-10-19 14:15:00,79.08,79.08,79.08,79.08,0.0,70.5198,70.5198,70.5198,70.5198,0.0
2017-10-19 14:20:00,79.08,79.09,79.08,79.08,640.0,70.5198,70.5287,70.5198,70.5198,640.0
2017-10-19 14:25:00,79.08,79.08,79.08,79.08,0.0,70.5198,70.5198,70.5198,70.5198,0.0
2017-10-19 14:30:00,79.08,79.1,79.08,79.1,353.0,70.5198,70.5376,70.5198,70.5376,353.0
2017-10-19 14:35:00,79.1,79.1,79.1,79.1,0.0,70.5376,70.5376,70.5376,70.5376,0.0
2017-10-19 14:40:00,79.1,79.1,79.1,79.1,0.0,70.5376,70.5376,70.5376,70.5376,0.0
2017-10-19 14:45:00,79.14,79.14,79.12,79.12,1234.0,70.5733,70.5733,70.5554,70.5554,1234.0
2017-10-19 14:50:00,79.13,79.13,79.12,79.13,540.0,70.5643,70.5643,70.5554,70.5643,540.0
2017-10-19 14:55:00,79.12,79.13,79.12,79.13,1310.0,70.5554,70.5643,70.5554,70.5643,1310.0
2017-10-19 15:00:00,79.13,79.14,79.13,79.14,400.0,70.5643,70.5733,70.5643,70.5733,400.0
2017-10-19 15:05:00,79.12,79.12,79.12,79.12,400.0,70.5554,70.5554,70.5554,70.5554,400.0
2017-10-19 15:10:00,79.12,79.12,79.12,79.12,0.0,70.5554,70.5554,70.5554,70.5554,0.0
2017-10-19 15:15:00,79.13,79.14,79.13,79.14,1215.0,70.5643,70.5733,70.5643,70.5733,1215.0
2017-10-19 15:20:00,79.14,79.14,79.14,79.14,0.0,70.5733,70.5733,70.5733,70.5733,0.0
2017-10-19 15:25:00,79.14,79.14,79.14,79.14,100.0,70.5733,70.5733,70.5733,70.5733,100.0
2017-10-19 15:30:00,79.15,79.15,79.15,79.15,805.0,70.5822,70.5822,70.5822,70.5822,805.0
2017-10-19 15:35:00,79.14,79.14,79.14,79.14,300.0,70.5733,70.5733,70.5733,70.5733,300.0
2017-10-19 15:40:00,79.13,79.13,79.12,79.12,1037.0,70.5643,70.5643,70.5554,70.5554,1037.0
2017-10-19 15:45:00,79.11,79.13,79.11,79.13,371.0,70.5465,70.5643,70.5465,70.5643,371.0
2017-10-19 15:50:00,79.16,79.17,79.15,79.16,865.0,70.5911,70.6,70.5822,70.5911,865.0
2017-10-19 15:55:00,79.17,79.21,79.16,79.21,1608.0,70.6,70.6357,70.5911,70.6357,1608.0
2017-10-20 09:30:00,79.65,79.77,79.48,79.51,2514.0,71.0281,71.1351,70.8765,70.9032,2514.0
2017-10-20 09:35:00,79.45,79.45,79.41,79.41,1100.0,70.8497,70.8497,70.814,70.814,1100.0
2017-10-20 09:40:00,79.43,79.44,79.43,79.44,200.0,70.8319,70.8408,70.8319,70.8408,200.0
2017-10-20 09:45:00,79.44,79.44,79.44,79.44,100.0,70.8408,70.8408,70.8408,70.8408,100.0
2017-10-20 09:50:00,79.47,79.48,79.47,79.48,200.0,70.8675,70.8765,70.8675,70.8765,200.0
2017-10-20 09:55:00,79.48,79.48,79.47,79.47,800.0,70.8765,70.8765,70.8675,70.8675,800.0
2017-10-20 10:00:00,79.47,79.5,79.46,79.5,718.0,70.8675,70.8943,70.8586,70.8943,718.0
2017-10-20 10:05:00,79.51,79.51,79.48,79.49,1296.0,70.9032,70.9032,70.8765,70.8854,1296.0
2017-10-20 10:10:00,79.49,79.49,79.49,79.49,0.0,70.8854,70.8854,70.8854,70.8854,0.0
2017-10-20 10:15:00,79.51,79.51,79.5,79.5,300.0,70.9032,70.9032,70.8943,70.8943,300.0
2017-10-20 10:20:00,79.5,79.5,79.49,79.5,753.0,70.8943,70.8943,70.8854,70.8943,753.0
2017-10-20 10:25:00,79.5,79.5,79.5,79.5,600.0,70.8943,70.8943,70.8943,70.8943,600.0
2017-10-20 10:30:00,79.46,79.46,79.46,79.46,100.0,70.8586,70.8586,70.8586,70.8586,100.0
2017-10-20 10:35:00,79.47,79.47,79.45,79.45,700.0,70.8675,70.8675,70.8497,70.8497,700.0
2017-10-20 10:40:00,79.42,79.43,79.41,79.41,700.0,70.823,70.8319,70.814,70.814,700.0
2017-10-20 10:45:00,79.4,79.41,79.4,79.4,2479.0,70.8051,70.814,70.8051,70.8051,2479.0
2017-10-20 10:50:00,79.4,79.4,79.39,79.4,385.0,70.8051,70.8051,70.7962,70.8051,385.0
2017-10-20 10:55:00,79.4,79.4,79.38,79.39,814.0,70.8051,70.8051,70.7873,70.7962,814.0
2017-10-20 11:00:00,79.38,79.41,79.37,79.41,204.0,70.7873,70.814,70.7784,70.814,204.0
2017-10-20 11:05:00,79.41,79.41,79.4,79.41,700.0,70.814,70.814,70.8051,70.814,700.0
2017-10-20 11:10:00,79.41,79.41,79.4,79.41,1172.0,70.814,70.814,70.8051,70.814,1172.0
2017-10-20 11:15:00,79.4,79.41,79.39,79.41,1315.0,70.8051,70.814,70.7962,70.814,1315.0
2017-10-20 11:20:00,79.41,79.43,79.41,79.43,700.0,70.814,70.8319,70.814,70.8319,700.0
2017-10-20 11:25:00,79.43,79.43,79.41,79.41,2802.0,70.8319,70.8319,70.814,70.814,2802.0
2017-10-20 11:30:00,79.4,79.4,79.39,79.4,10029.0,70.8051,70.8051,70.7962,70.8051,10029.0
2017-10-20 11:35:00,79.4,79.42,79.4,79.42,1000.0,70.8051,70.823,70.8051,70.823,1000.0
2017-10-20 11:40:00,79.41,79.42,79.41,79.42,500.0,70.814,70.823,70.814,70.823,500.0
2017-10-20 11:45:00,79.41,79.41,79.4,79.4,1991.0,70.814,70.814,70.8051,70.8051,1991.0
2017-10-20 11:50:00,79.41,79.43,79.4,79.41,898.0,70.814,70.8319,70.8051,70.814,898.0
2017-10-20 11:55:00,79.41,79.42,79.41,79.42,200.0,70.814,70.823,70.814,70.823,200.0
2017-10-20 12:00:00,79.43,79.43,79.41,79.42,1026.0,70.8319,70.8319,70.814,70.823,1026.0
2017-10-20 12:05:00,79.42,79.42,79.4,79.4,1354.0,70.823,70.823,70.8051,70.8051,1354.0
2017-10-20 12:10:00,79.43,79.43,79.41,79.41,700.0,70.8319,70.8319,70.814,70.814,700.0
2017-10-20 12:15:00,79.42,79.42,79.41,79.42,700.0,70.823,70.823,70.814,70.823,700.0
2017-10-20 12:20:00,79.42,79.42,79.41,79.42,1124.0,70.823,70.823,70.814,70.823,1124.0
2017-10-20 12:25:00,79.42,79.43,79.41,79.43,2340.0,70.823,70.8319,70.814,70.8319,2340.0
2017-10-20 12:30:00,79.43,79.43,79.41,79.42,813.0,70.8319,70.8319,70.814,70.823,813.0
2017-10-20 12:35:00,79.42,79.42,79.41,79.41,700.0,70.823,70.823,70.814,70.814,700.0
2017-10-20 12:40:00,79.42,79.43,79.41,79.43,784.0,70.823,70.8319,70.814,70.8319,784.0
2017-10-20 12:45:00,79.43,79.44,79.42,79.43,1744.0,70.8319,70.8408,70.823,70.8319,1744.0
2017-10-20 12:50:00,79.43,79.44,79.43,79.44,800.0,70.8319,70.8408,70.8319,70.8408,800.0
2017-10-20 12:55:00,79.44,79.45,79.44,79.45,1210.0,70.8408,70.8497,70.8408,70.8497,1210.0
2017-10-20 13:00:00,79.45,79.45,79.44,79.45,400.0,70.8497,70.8497,70.8408,70.8497,400.0
2017-10-20 13:05:00,79.45,79.46,79.45,79.45,1600.0,70.8497,70.8586,70.8497,70.8497,1600.0
2017-10-20 13:10:00,79.46,79.47,79.45,79.47,550.0,70.8586,70.8675,70.8497,70.8675,550.0
2017-10-20 13:15:00,79.47,79.48,79.46,79.48,1766.0,70.8675,70.8765,70.8586,70.8765,1766.0
2017-10-20 13:20:00,79.49,79.5,79.48,79.49,823.0,70.8854,70.8943,70.8765,70.8854,823.0
2017-10-20 13:25:00,79.49,79.5,79.49,79.5,625.0,70.8854,70.8943,70.8854,70.8943,625.0
2017-10-20 13:30:00,79.5,79.51,79.49,79.5,1069.0,70.8943,70.9032,70.8854,70.8943,1069.0
2017-10-20 13:35:00,79.5,79.54,79.5,79.54,841.0,70.8943,70.93,70.8943,70.93,841.0
2017-10-20 13:40:00,79.54,79.55,79.54,79.55,500.0,70.93,70.9389,70.93,70.9389,500.0
2017-10-20 13:45:00,79.55,79.55,79.54,79.54,2056.0,70.9389,70.9389,70.93,70.93,2056.0
2017-10-20 13:50:00,79.53,79.55,79.52,79.52,1089.0,70.921,70.9389,70.9121,70.9121,1089.0
2017-10-20 13:55:00,79.52,79.52,79.51,79.51,300.0,70.9121,70.9121,70.9032,70.9032,300.0
2017-10-20 14:00:00,79.53,79.54,79.5,79.53,3689.0,70.921,70.93,70.8943,70.921,3689.0
2017-10-20 14:05:00,79.54,79.55,79.53,79.54,1356.0,70.93,70.9389,70.921,70.93,1356.0
2017-10-20 14:10:00,79.54,79.55,79.54,79.54,1052.0,70.93,70.9389,70.93,70.93,1052.0
2017-10-20 14:15:00,79.54,79.55,79.54,79.54,852.0,70.93,70.9389,70.93,70.93,852.0
2017-10-20 14:20:00,79.54,79.54,79.52,79.54,1615.0,70.93,70.93,70.9121,70.93,1615.0
2017-10-20 14:25:00,79.54,79.55,79.54,79.54,1090.0,70.93,70.9389,70.93,70.93,1090.0
2017-10-20 14:30:00,79.55,79.56,79.55,79.55,1300.0,70.9389,70.9478,70.9389,70.9389,1300.0
2017-10-20 14:35:00,79.55,79.55,79.55,79.55,600.0,70.9389,70.9389,70.9389,70.9389,600.0
2017-10-20 14:40:00,79.55,79.55,79.51,79.53,1290.0,70.9389,70.9389,70.9032,70.921,1290.0
2017-10-20 14:45:00,79.54,79.54,79.52,79.52,1650.0,70.93,70.93,70.9121,70.9121,1650.0
2017-10-20 14:50:00,79.52,79.52,79.52,79.52,596.0,70.9121,70.9121,70.9121,70.9121,596.0
2017-10-20 14:55:00,79.52,79.52,79.51,79.52,1075.0,70.9121,70.9121,70.9032,70.9121,1075.0
2017-10-20 15:00:00,79.52,79.53,79.52,79.52,2206.0,70.9121,70.921,70.9121,70.9121,2206.0
2017-10-20 15:05:00,79.52,79.53,79.51,79.53,1912.0,70.9121,70.921,70.9032,70.921,1912.0
2017-10-20 15:10:00,79.53,79.55,79.52,79.55,492.0,70.921,70.9389,70.9121,70.9389,492.0
2017-10-20 15:15:00,79.55,79.55,79.53,79.54,4400.0,70.9389,70.9389,70.921,70.93,4400.0
2017-10-20 15:20:00,79.54,79.54,79.51,79.52,2241.0,70.93,70.93,70.9032,70.9121,2241.0
2017-10-20 15:25:00,79.51,79.51,79.5,79.5,2400.0,70.9032,70.9032,70.8943,70.8943,2400.0
2017-10-20 15:30:00,79.5,79.54,79.5,79.54,1400.0,70.8943,70.93,70.8943,70.93,1400.0
2017-10-20 15:35:00,79.54,79.55,79.53,79.55,3202.0,70.93,70.9389,70.921,70.9389,3202.0
2017-10-20 15:40:00,79.54,79.54,79.53,79.53,1100.0,70.93,70.93,70.921,70.921,1100.0
2017-10-20 15:45:00,79.52,79.52,79.5,79.5,800.0,70.9121,70.9121,70.8943,70.8943,800.0
2017-10-20 15:50:00,79.53,79.53,79.5,79.5,2354.0,70.921,70.921,70.8943,70.8943,2354.0
2017-10-20 15:55:00,79.5,79.55,79.5,79.53,5603.0,70.8943,70.9389,70.8943,70.921,5603.0
2017-10-23 09:30:00,79.69,79.69,79.62,79.68,1293.0,71.0637,71.0637,71.0013,71.0548,1293.0
2017-10-23 09:35:00,79.65,79.67,79.59,79.59,1663.0,71.0281,71.0459,70.9746,70.9746,1663.0
2017-10-23 09:40:00,79.59,79.59,79.59,79.59,0.0,70.9746,70.9746,70.9746,70.9746,0.0
2017-10-23 09:45:00,79.59,79.59,79.59,79.59,0.0,70.9746,70.9746,70.9746,70.9746,0.0
2017-10-23 09:50:00,79.7,79.7,79.7,79.7,100.0,71.0726,71.0726,71.0726,71.0726,100.0
2017-10-23 09:55:00,79.72,79.73,79.72,79.72,200.0,71.0905,71.0994,71.0905,71.0905,200.0
2017-10-23 10:00:00,79.71,79.72,79.71,79.71,185.0,71.0816,71.0905,71.0816,71.0816,185.0
2017-10-23 10:05:00,79.71,79.71,79.71,79.71,0.0,71.0816,71.0816,71.0816,71.0816,0.0
2017-10-23 10:10:00,79.69,79.69,79.67,79.67,300.0,71.0637,71.0637,71.0459,71.0459,300.0
2017-10-23 10:15:00,79.67,79.67,79.67,79.67,0.0,71.0459,71.0459,71.0459,71.0459,0.0
2017-10-23 10:20:00,79.71,79.71,79.71,79.71,300.0,71.0816,71.0816,71.0816,71.0816,300.0
2017-10-23 10:25:00,79.67,79.67,79.63,79.63,465.0,71.0459,71.0459,71.0102,71.0102,465.0
2017-10-23 10:30:00,79.66,79.69,79.66,79.69,964.0,71.037,71.0637,71.037,71.0637,964.0
2017-10-23 10:35:00,79.69,79.71,79.69,79.71,550.0,71.0637,71.0816,71.0637,71.0816,550.0
2017-10-23 10:40:00,79.7,79.7,79.67,79.7,11559.0,71.0726,71.0726,71.0459,71.0726,11559.0
2017-10-23 10:45:00,79.68,79.68,79.66,79.67,999.0,71.0548,71.0548,71.037,71.0459,999.0
2017-10-23 10:50:00,79.69,79.69,79.67,79.69,867.0,71.0637,71.0637,71.0459,71.0637,867.0
2017-10-23 10:55:00,79.69,79.69,79.69,79.69,0.0,71.0637,71.0637,71.0637,71.0637,0.0
2017-10-23 11:00:00,79.69,79.69,79.68,79.69,2192.0,71.0637,71.0637,71.0548,71.0637,2192.0
2017-10-23 11:05:00,79.67,79.7,79.67,79.68,1641.0,71.0459,71.0726,71.0459,71.0548,1641.0
2017-10-23 11:10:00,79.69,79.7,79.69,79.7,1484.0,71.0637,71.0726,71.0637,71.0726,1484.0
2017-10-23 11:15:00,79.7,79.7,79.7,79.7,0.0,71.0726,71.0726,71.0726,71.0726,0.0
2017-10-23 11:20:00,79.69,79.7,79.69,79.7,1401.0,71.0637,71.0726,71.0637,71.0726,1401.0
2017-10-23 11:25:00,79.7,79.72,79.7,79.72,6618.0,71.0726,71.0905,71.0726,71.0905,6618.0
2017-10-23 11:30:00,79.72,79.72,79.67,79.68,845.0,71.0905,71.0905,71.0459,71.0548,845.0
2017-10-23 11:35:00,79.68,79.68,79.66,79.66,1000.0,71.0548,71.0548,71.037,71.037,1000.0
2017-10-23 11:40:00,79.64,79.69,79.64,79.69,250.0,71.0191,71.0637,71.0191,71.0637,250.0
2017-10-23 11:45:00,79.69,79.69,79.69,79.69,175.0,71.0637,71.0637,71.0637,71.0637,175.0
2017-10-23 11:50:00,79.69,79.69,79.69,79.69,0.0,71.0637,71.0637,71.0637,71.0637,0.0
2017-10-23 11:55:00,79.66,79.66,79.66,79.66,200.0,71.037,71.037,71.037,71.037,200.0
2017-10-23 12:00:00,79.7,79.7,79.67,79.68,500.0,71.0726,71.0726,71.0459,71.0548,500.0
2017-10-23 12:05:00,79.69,79.69,79.65,79.66,2106.0,71.0637,71.0637,71.0281,71.037,2106.0
2017-10-23 12:10:00,79.68,79.68,79.67,79.67,800.0,71.0548,71.0548,71.0459,71.0459,800.0
2017-10-23 12:15:00,79.66,79.67,79.66,79.67,359.0,71.037,71.0459,71.037,71.0459,359.0
2017-10-23 12:20:00,79.68,79.69,79.66,79.69,579.0,71.0548,71.0637,71.037,71.0637,579.0
2017-10-23 12:25:00,79.71,79.71,79.7,79.71,299.0,71.0816,71.0816,71.0726,71.0816,299.0
2017-10-23 12:30:00,79.69,79.69,79.69,79.69,200.0,71.0637,71.0637,71.0637,71.0637,200.0
2017-10-23 12:35:00,79.7,79.7,79.69,79.7,258.0,71.0726,71.0726,71.0637,71.0726,258.0
2017-10-23 12:40:00,79.7,79.72,79.7,79.72,2933.0,71.0726,71.0905,71.0726,71.0905,2933.0
2017-10-23 12:45:00,79.72,79.72,79.69,79.7,300.0,71.0905,71.0905,71.0637,71.0726,300.0
2017-10-23 12:50:00,79.7,79.7,79.7,79.7,0.0,71.0726,71.0726,71.0726,71.0726,0.0
2017-10-23 12:55:00,79.72,79.72,79.71,79.72,258.0,71.0905,71.0905,71.0816,71.0905,258.0
2017-10-23 13:00:00,79.73,79.73,79.71,79.71,2490.0,71.0994,71.0994,71.0816,71.0816,2490.0
2017-10-23 13:05:00,79.71,79.71,79.71,79.71,0.0,71.0816,71.0816,71.0816,71.0816,0.0
2017-10-23 13:10:00,79.72,79.72,79.71,79.71,2124.0,71.0905,71.0905,71.0816,71.0816,2124.0
2017-10-23 13:15:00,79.68,79.68,79.65,79.67,974.0,71.0548,71.0548,71.0281,71.0459,974.0
2017-10-23 13:20:00,79.67,79.67,79.66,79.67,141.0,71.0459,71.0459,71.037,71.0459,141.0
2017-10-23 13:25:00,79.69,79.69,79.68,79.69,1610.0,71.0637,71.0637,71.0548,71.0637,1610.0
2017-10-23 13:30:00,79.68,79.68,79.65,79.65,1348.0,71.0548,71.0548,71.0281,71.0281,1348.0
2017-10-23 13:35:00,79.63,79.63,79.63,79.63,100.0,71.0102,71.0102,71.0102,71.0102,100.0
2017-10-23 13:40:00,79.64,79.65,79.64,79.65,453.0,71.0191,71.0281,71.0191,71.0281,453.0
2017-10-23 13:45:00,79.67,79.68,79.66,79.67,700.0,71.0459,71.0548,71.037,71.0459,700.0
2017-10-23 13:50:00,79.66,79.66,79.66,79.66,100.0,71.037,71.037,71.037,71.037,100.0
2017-10-23 13:55:00,79.66,79.66,79.65,79.66,100.0,71.037,71.037,71.0281,71.037,100.0
2017-10-23 14:00:00,79.64,79.65,79.62,79.65,3034.0,71.0191,71.0281,71.0013,71.0281,3034.0
2017-10-23 14:05:00,79.64,79.64,79.63,79.64,9160.0,71.0191,71.0191,71.0102,71.0191,9160.0
2017-10-23 14:10:00,79.62,79.63,79.59,79.59,1808.0,71.0013,71.0102,70.9746,70.9746,1808.0
2017-10-23 14:15:00,79.58,79.59,79.57,79.59,820.0,70.9656,70.9746,70.9567,70.9746,820.0
2017-10-23 14:20:00,79.58,79.58,79.57,79.57,1166.0,70.9656,70.9656,70.9567,70.9567,1166.0
2017-10-23 14:25:00,79.55,79.58,79.55,79.58,897.0,70.9389,70.9656,70.9389,70.9656,897.0
2017-10-23 14:30:00,79.58,79.58,79.57,79.58,119.0,70.9656,70.9656,70.9567,70.9656,119.0
2017-10-23 14:35:00,79.58,79.58,79.57,79.57,351.0,70.9656,70.9656,70.9567,70.9567,351.0
2017-10-23 14:40:00,79.58,79.58,79.57,79.57,232.0,70.9656,70.9656,70.9567,70.9567,232.0
2017-10-23 14:45:00,79.56,79.57,79.56,79.56,401.0,70.9478,70.9567,70.9478,70.9478,401.0
2017-10-23 14:50:00,79.56,79.57,79.53,79.55,1559.0,70.9478,70.9567,70.921,70.9389,1559.0
2017-10-23 14:55:00,79.58,79.58,79.57,79.58,213.0,70.9656,70.9656,70.9567,70.9656,213.0
2017-10-23 15:00:00,79.58,79.58,79.57,79.57,500.0,70.9656,70.9656,70.9567,70.9567,500.0
2017-10-23 15:05:00,79.54,79.54,79.54,79.54,100.0,70.93,70.93,70.93,70.93,100.0
2017-10-23 15:10:00,79.55,79.55,79.54,79.54,2333.0,70.9389,70.9389,70.93,70.93,2333.0
2017-10-23 15:15:00,79.53,79.53,79.53,79.53,101.0,70.921,70.921,70.921,70.921,101.0
2017-10-23 15:20:00,79.51,79.52,79.5,79.5,2520.0,70.9032,70.9121,70.8943,70.8943,2520.0
2017-10-23 15:25:00,79.5,79.51,79.46,79.5,1495.0,70.8943,70.9032,70.8586,70.8943,1495.0
2017-10-23 15:30:00,79.51,79.52,79.48,79.48,2684.0,70.9032,70.9121,70.8765,70.8765,2684.0
2017-10-23 15:35:00,79.48,79.49,79.43,79.43,3750.0,70.8765,70.8854,70.8319,70.8319,3750.0
2017-10-23 15:40:00,79.42,79.48,79.42,79.48,3618.0,70.823,70.8765,70.823,70.8765,3618.0
2017-10-23 15:45:00,79.49,79.49,79.48,79.48,400.0,70.8854,70.8854,70.8765,70.8765,400.0
2017-10-23 15:50:00,79.44,79.44,79.43,79.43,400.0,70.8408,70.8408,70.8319,70.8319,400.0
2017-10-23 15:55:00,79.45,79.45,79.43,79.44,800.0,70.8497,70.8497,70.8319,70.8408,800.0
2017-10-24 09:30:00,79.54,79.81,79.54,79.58,4072.0,70.93,71.1707,70.93,70.9656,4072.0
2017-10-24 09:35:00,79.6,79.6,79.56,79.58,2015.0,70.9835,70.9835,70.9478,70.9656,2015.0
2017-10-24 09:40:00,79.54,79.54,79.45,79.45,1685.0,70.93,70.93,70.8497,70.8497,1685.0
2017-10-24 09:45:00,79.42,79.42,79.4,79.4,3040.0,70.823,70.823,70.8051,70.8051,3040.0
2017-10-24 09:50:00,79.39,79.4,79.39,79.4,235.0,70.7962,70.8051,70.7962,70.8051,235.0
2017-10-24 09:55:00,79.42,79.42,79.39,79.39,1826.0,70.823,70.823,70.7962,70.7962,1826.0
2017-10-24 10:00:00,79.41,79.41,79.36,79.37,2297.0,70.814,70.814,70.7695,70.7784,2297.0
2017-10-24 10:05:00,79.36,79.37,79.35,79.36,2105.0,70.7695,70.7784,70.7605,70.7695,2105.0
2017-10-24 10:10:00,79.38,79.4,79.35,79.4,1100.0,70.7873,70.8051,70.7605,70.8051,1100.0
2017-10-24 10:15:00,79.41,79.41,79.39,79.39,700.0,70.814,70.814,70.7962,70.7962,700.0
2017-10-24 10:20:00,79.4,79.4,79.39,79.4,900.0,70.8051,70.8051,70.7962,70.8051,900.0
2017-10-24 10:25:00,79.38,79.39,79.37,79.39,1322.0,70.7873,70.7962,70.7784,70.7962,1322.0
2017-10-24 10:30:00,79.4,79.42,79.39,79.42,1476.0,70.8051,70.823,70.7962,70.823,1476.0
2017-10-24 10:35:00,79.41,79.41,79.4,79.41,800.0,70.814,70.814,70.8051,70.814,800.0
2017-10-24 10:40:00,79.45,79.45,79.41,79.42,3205.0,70.8497,70.8497,70.814,70.823,3205.0
2017-10-24 10:45:00,79.41,79.41,79.41,79.41,500.0,70.814,70.814,70.814,70.814,500.0
2017-10-24 10:50:00,79.4,79.4,79.39,79.4,272.0,70.8051,70.8051,70.7962,70.8051,272.0
2017-10-24 10:55:00,79.45,79.45,79.44,79.45,700.0,70.8497,70.8497,70.8408,70.8497,700.0
2017-10-24 11:00:00,79.44,79.44,79.43,79.44,1289.0,70.8408,70.8408,70.8319,70.8408,1289.0
2017-10-24 11:05:00,79.48,79.48,79.45,79.46,888.0,70.8765,70.8765,70.8497,70.8586,888.0
2017-10-24 11:10:00,79.47,79.47,79.47,79.47,700.0,70.8675,70.8675,70.8675,70.8675,700.0
2017-10-24 11:15:00,79.47,79.48,79.46,79.48,3418.0,70.8675,70.8765,70.8586,70.8765,3418.0
2017-10-24 11:20:00,79.49,79.49,79.48,79.49,700.0,70.8854,70.8854,70.8765,70.8854,700.0
2017-10-24 11:25:00,79.49,79.49,79.48,79.49,1237.0,70.8854,70.8854,70.8765,70.8854,1237.0
2017-10-24 11:30:00,79.5,79.5,79.47,79.47,2236.0,70.8943,70.8943,70.8675,70.8675,2236.0
2017-10-24 11:35:00,79.46,79.47,79.46,79.46,400.0,70.8586,70.8675,70.8586,70.8586,400.0
2017-10-24 11:40:00,79.46,79.46,79.46,79.46,0.0,70.8586,70.8586,70.8586,70.8586,0.0
2017-10-24 11:45:00,79.5,79.5,79.49,79.49,2930.0,70.8943,70.8943,70.8854,70.8854,2930.0
2017-10-24 11:50:00,79.5,79.51,79.49,79.5,1010.0,70.8943,70.9032,70.8854,70.8943,1010.0
2017-10-24 11:55:00,79.5,79.5,79.5,79.5,0.0,70.8943,70.8943,70.8943,70.8943,0.0
2017-10-24 12:00:00,79.51,79.51,79.49,79.5,1070.0,70.9032,70.9032,70.8854,70.8943,1070.0
2017-10-24 12:05:00,79.49,79.5,79.47,79.47,2179.0,70.8854,70.8943,70.8675,70.8675,2179.0
2017-10-24 12:10:00,79.48,79.48,79.47,79.47,1144.0,70.8765,70.8765,70.8675,70.8675,1144.0
2017-10-24 12:15:00,79.47,79.47,79.47,79.47,0.0,70.8675,70.8675,70.8675,70.8675,0.0
2017-10-24 12:20:00,79.48,79.48,79.47,79.48,1100.0,70.8765,70.8765,70.8675,70.8765,1100.0
2017-10-24 12:25:00,79.48,79.48,79.47,79.47,2543.0,70.8765,70.8765,70.8675,70.8675,2543.0
2017-10-24 12:30:00,79.46,79.47,79.46,79.46,990.0,70.8586,70.8675,70.8586,70.8586,990.0
2017-10-24 12:35:00,79.47,79.47,79.46,79.47,756.0,70.8675,70.8675,70.8586,70.8675,756.0
2017-10-24 12:40:00,79.47,79.47,79.47,79.47,200.0,70.8675,70.8675,70.8675,70.8675,200.0
2017-10-24 12:45:00,79.5,79.51,79.49,79.5,1167.0,70.8943,70.9032,70.8854,70.8943,1167.0
2017-10-24 12:50:00,79.51,79.52,79.5,79.52,900.0,70.9032,70.9121,70.8943,70.9121,900.0
2017-10-24 12:55:00,79.49,79.5,79.49,79.49,528.0,70.8854,70.8943,70.8854,70.8854,528.0
2017-10-24 13:00:00,79.49,79.49,79.47,79.49,2502.0,70.8854,70.8854,70.8675,70.8854,2502.0
2017-10-24 13:05:00,79.47,79.48,79.47,79.47,228.0,70.8675,70.8765,70.8675,70.8675,228.0
2017-10-24 13:10:00,79.48,79.48,79.48,79.48,100.0,70.8765,70.8765,70.8765,70.8765,100.0
2017-10-24 13:15:00,79.52,79.52,79.51,79.52,800.0,70.9121,70.9121,70.9032,70.9121,800.0
2017-10-24 13:20:00,79.52,79.52,79.5,79.5,1029.0,70.9121,70.9121,70.8943,70.8943,1029.0
2017-10-24 13:25:00,79.5,79.52,79.5,79.5,1089.0,70.8943,70.9121,70.8943,70.8943,1089.0
2017-10-24 13:30:00,79.5,79.5,79.5,79.5,0.0,70.8943,70.8943,70.8943,70.8943,0.0
2017-10-24 13:35:00,79.5,79.51,79.49,79.49,2641.0,70.8943,70.9032,70.8854,70.8854,2641.0
2017-10-24 13:40:00,79.51,79.52,79.5,79.5,204.0,70.9032,70.9121,70.8943,70.8943,204.0
2017-10-24 13:45:00,79.5,79.51,79.48,79.48,2171.0,70.8943,70.9032,70.8765,70.8765,2171.0
2017-10-24 13:50:00,79.48,79.49,79.48,79.48,3234.0,70.8765,70.8854,70.8765,70.8765,3234.0
2017-10-24 13:55:00,79.48,79.48,79.47,79.48,1866.0,70.8765,70.8765,70.8675,70.8765,1866.0
2017-10-24 14:00:00,79.48,79.48,79.47,79.47,1034.0,70.8765,70.8765,70.8675,70.8675,1034.0
2017-10-24 14:05:00,79.47,79.48,79.47,79.47,200.0,70.8675,70.8765,70.8675,70.8675,200.0
2017-10-24 14:10:00,79.49,79.49,79.47,79.49,1185.0,70.8854,70.8854,70.8675,70.8854,1185.0
2017-10-24 14:15:00,79.49,79.51,79.49,79.49,1794.0,70.8854,70.9032,70.8854,70.8854,1794.0
2017-10-24 14:20:00,79.52,79.53,79.52,79.53,337778.0,70.9121,70.921,70.9121,70.921,337778.0
2017-10-24 14:25:00,79.54,79.54,79.54,79.54,700.0,70.93,70.93,70.93,70.93,700.0
2017-10-24 14:30:00,79.55,79.55,79.54,79.55,700.0,70.9389,70.9389,70.93,70.9389,700.0
2017-10-24 14:35:00,79.54,79.54,79.53,79.54,1079.0,70.93,70.93,70.921,70.93,1079.0
2017-10-24 14:40:00,79.53,79.53,79.52,79.52,468.0,70.921,70.921,70.9121,70.9121,468.0
2017-10-24 14:45:00,79.53,79.53,79.52,79.53,800.0,70.921,70.921,70.9121,70.921,800.0
2017-10-24 14:50:00,79.52,79.52,79.47,79.47,2691.0,70.9121,70.9121,70.8675,70.8675,2691.0
2017-10-24 14:55:00,79.5,79.5,79.5,79.5,200.0,70.8943,70.8943,70.8943,70.8943,200.0
2017-10-24 15:00:00,79.52,79.54,79.51,79.54,1178.0,70.9121,70.93,70.9032,70.93,1178.0
2017-10-24 15:05:00,79.52,79.52,79.46,79.48,1873.0,70.9121,70.9121,70.8586,70.8765,1873.0
2017-10-24 15:10:00,79.46,79.46,79.45,79.45,1096.0,70.8586,70.8586,70.8497,70.8497,1096.0
2017-10-24 15:15:00,79.47,79.48,79.46,79.48,2183.0,70.8675,70.8765,70.8586,70.8765,2183.0
2017-10-24 15:20:00,79.48,79.49,79.47,79.49,2694.0,70.8765,70.8854,70.8675,70.8854,2694.0
2017-10-24 15:25:00,79.49,79.49,79.45,79.46,3892.0,70.8854,70.8854,70.8497,70.8586,3892.0
2017-10-24 15:30:00,79.46,79.5,79.46,79.5,867.0,70.8586,70.8943,70.8586,70.8943,867.0
2017-10-24 15:35:00,79.51,79.51,79.49,79.49,2082.0,70.9032,70.9032,70.8854,70.8854,2082.0
2017-10-24 15:40:00,79.49,79.49,79.48,79.48,4481.0,70.8854,70.8854,70.8765,70.8765,4481.0
2017-10-24 15:45:00,79.45,79.45,79.43,79.44,2125.0,70.8497,70.8497,70.8319,70.8408,2125.0
2017-10-24 15:50:00,79.45,79.47,79.45,79.46,5265.0,70.8497,70.8675,70.8497,70.8586,5265.0
2017-10-24 15:55:00,79.45,79.5,79.45,79.5,5277.0,70.8497,70.8943,70.8497,70.8943,5277.0
2017-10-25 09:30:00,79.3,79.52,79.3,79.52,7118.0,70.7159,70.9121,70.7159,70.9121,7118.0
2017-10-25 09:35:00,79.42,79.42,79.37,79.38,3000.0,70.823,70.823,70.7784,70.7873,3000.0
2017-10-25 09:40:00,79.38,79.38,79.38,79.38,0.0,70.7873,70.7873,70.7873,70.7873,0.0
2017-10-25 09:45:00,79.41,79.41,79.4,79.41,200.0,70.814,70.814,70.8051,70.814,200.0
2017-10-25 09:50:00,79.41,79.41,79.41,79.41,0.0,70.814,70.814,70.814,70.814,0.0
2017-10-25 09:55:00,79.33,79.34,79.33,79.33,500.0,70.7427,70.7516,70.7427,70.7427,500.0
2017-10-25 10:00:00,79.34,79.35,79.31,79.31,554.0,70.7516,70.7605,70.7249,70.7249,554.0
2017-10-25 10:05:00,79.37,79.37,79.37,79.37,200.0,70.7784,70.7784,70.7784,70.7784,200.0
2017-10-25 10:10:00,79.37,79.37,79.3,79.3,222.0,70.7784,70.7784,70.7159,70.7159,222.0
2017-10-25 10:15:00,79.3,79.3,79.23,79.23,319.0,70.7159,70.7159,70.6535,70.6535,319.0
2017-10-25 10:20:00,79.3,79.3,79.25,79.3,1690.0,70.7159,70.7159,70.6714,70.7159,1690.0
2017-10-25 10:25:00,79.27,79.31,79.27,79.31,462.0,70.6892,70.7249,70.6892,70.7249,462.0
2017-10-25 10:30:00,79.27,79.3,79.26,79.3,3211.0,70.6892,70.7159,70.6803,70.7159,3211.0
2017-10-25 10:35:00,79.25,79.25,79.22,79.23,610.0,70.6714,70.6714,70.6446,70.6535,610.0
2017-10-25 10:40:00,79.25,79.25,79.25,79.25,300.0,70.6714,70.6714,70.6714,70.6714,300.0
2017-10-25 10:45:00,79.16,79.16,79.13,79.13,1513.0,70.5911,70.5911,70.5643,70.5643,1513.0
2017-10-25 10:50:00,79.12,79.15,79.12,79.13,481.0,70.5554,70.5822,70.5554,70.5643,481.0
2017-10-25 10:55:00,79.14,79.14,79.14,79.14,200.0,70.5733,70.5733,70.5733,70.5733,200.0
2017-10-25 11:00:00,79.09,79.09,79.06,79.06,1384.0,70.5287,70.5287,70.5019,70.5019,1384.0
2017-10-25 11:05:00,79.03,79.07,79.01,79.02,3538.0,70.4752,70.5108,70.4573,70.4663,3538.0
2017-10-25 11:10:00,79.03,79.03,79.0,79.0,272.0,70.4752,70.4752,70.4484,70.4484,272.0
2017-10-25 11:15:00,78.98,78.99,78.94,78.97,586.0,70.4306,70.4395,70.3949,70.4217,586.0
2017-10-25 11:20:00,78.99,78.99,78.97,78.98,824.0,70.4395,70.4395,70.4217,70.4306,824.0
2017-10-25 11:25:00,79.01,79.02,78.99,79.02,1731.0,70.4573,70.4663,70.4395,70.4663,1731.0
2017-10-25 11:30:00,79.0,79.01,79.0,79.01,328.0,70.4484,70.4573,70.4484,70.4573,328.0
2017-10-25 11:35:00,79.04,79.04,79.04,79.04,500.0,70.4841,70.4841,70.4841,70.4841,500.0
2017-10-25 11:40:00,79.03,79.05,79.01,79.01,1130.0,70.4752,70.493,70.4573,70.4573,1130.0
2017-10-25 11:45:00,79.02,79.05,79.02,79.02,400.0,70.4663,70.493,70.4663,70.4663,400.0
2017-10-25 11:50:00,78.99,78.99,78.97,78.97,200.0,70.4395,70.4395,70.4217,70.4217,200.0
2017-10-25 11:55:00,78.96,78.96,78.96,78.96,200.0,70.4127,70.4127,70.4127,70.4127,200.0
2017-10-25 12:00:00,78.93,78.94,78.91,78.94,470.0,70.386,70.3949,70.3682,70.3949,470.0
2017-10-25 12:05:00,78.9,78.9,78.9,78.9,372.0,70.3592,70.3592,70.3592,70.3592,372.0
2017-10-25 12:10:00,78.9,78.9,78.9,78.9,0.0,70.3592,70.3592,70.3592,70.3592,0.0
2017-10-25 12:15:00,78.87,78.87,78.86,78.86,400.0,70.3325,70.3325,70.3236,70.3236,400.0
2017-10-25 12:20:00,78.84,78.84,78.75,78.75,2221.0,70.3057,70.3057,70.2255,70.2255,2221.0
2017-10-25 12:25:00,78.79,78.79,78.79,78.79,100.0,70.2612,70.2612,70.2612,70.2612,100.0
2017-10-25 12:30:00,78.76,78.81,78.76,78.81,6305.0,70.2344,70.279,70.2344,70.279,6305.0
2017-10-25 12:35:00,78.8,78.85,78.8,78.84,1164.0,70.2701,70.3147,70.2701,70.3057,1164.0
2017-10-25 12:40:00,78.84,78.86,78.84,78.85,744.0,70.3057,70.3236,70.3057,70.3147,744.0
2017-10-25 12:45:00,78.87,78.92,78.87,78.89,621.0,70.3325,70.3771,70.3325,70.3503,621.0
2017-10-25 12:50:00,78.9,78.98,78.89,78.98,2542.0,70.3592,70.4306,70.3503,70.4306,2542.0
2017-10-25 12:55:00,78.97,79.0,78.97,79.0,300.0,70.4217,70.4484,70.4217,70.4484,300.0
2017-10-25 13:00:00,79.01,79.01,79.0,79.0,217.0,70.4573,70.4573,70.4484,70.4484,217.0
2017-10-25 13:05:00,78.99,79.01,78.98,79.01,774.0,70.4395,70.4573,70.4306,70.4573,774.0
2017-10-25 13:10:00,79.05,79.05,79.05,79.05,200.0,70.493,70.493,70.493,70.493,200.0
2017-10-25 13:15:00,79.05,79.05,79.04,79.05,200.0,70.493,70.493,70.4841,70.493,200.0
2017-10-25 13:20:00,79.02,79.03,79.0,79.02,6966.0,70.4663,70.4752,70.4484,70.4663,6966.0
2017-10-25 13:25:00,79.03,79.03,78.98,78.99,542.0,70.4752,70.4752,70.4306,70.4395,542.0
2017-10-25 13:30:00,78.99,78.99,78.99,78.99,0.0,70.4395,70.4395,70.4395,70.4395,0.0
2017-10-25 13:35:00,78.99,78.99,78.99,78.99,0.0,70.4395,70.4395,70.4395,70.4395,0.0
2017-10-25 13:40:00,79.1,79.1,79.1,79.1,100.0,70.5376,70.5376,70.5376,70.5376,100.0
2017-10-25 13:45:00,79.09,79.12,79.09,79.12,824.0,70.5287,70.5554,70.5287,70.5554,824.0
2017-10-25 13:50:00,79.12,79.13,79.12,79.12,517.0,70.5554,70.5643,70.5554,70.5554,517.0
2017-10-25 13:55:00,79.15,79.15,79.14,79.14,200.0,70.5822,70.5822,70.5733,70.5733,200.0
2017-10-25 14:00:00,79.15,79.16,79.15,79.16,339.0,70.5822,70.5911,70.5822,70.5911,339.0
2017-10-25 14:05:00,79.17,79.21,79.16,79.21,822.0,70.6,70.6357,70.5911,70.6357,822.0
2017-10-25 14:10:00,79.18,79.2,79.18,79.19,561.0,70.6089,70.6268,70.6089,70.6179,561.0
2017-10-25 14:15:00,79.18,79.18,79.18,79.18,1118.0,70.6089,70.6089,70.6089,70.6089,1118.0
2017-10-25 14:20:00,79.22,79.23,79.21,79.21,1825.0,70.6446,70.6535,70.6357,70.6357,1825.0
2017-10-25 14:25:00,79.25,79.26,79.23,79.23,2724.0,70.6714,70.6803,70.6535,70.6535,2724.0
2017-10-25 14:30:00,79.23,79.25,79.22,79.22,733.0,70.6535,70.6714,70.6446,70.6446,733.0
2017-10-25 14:35:00,79.22,79.22,79.19,79.19,439.0,70.6446,70.6446,70.6179,70.6179,439.0
2017-10-25 14:40:00,79.18,79.18,79.17,79.17,205.0,70.6089,70.6089,70.6,70.6,205.0
2017-10-25 14:45:00,79.17,79.17,79.17,79.17,0.0,70.6,70.6,70.6,70.6,0.0
2017-10-25 14:50:00,79.16,79.16,79.16,79.16,400.0,70.5911,70.5911,70.5911,70.5911,400.0
2017-10-25 14:55:00,79.18,79.18,79.18,79.18,200.0,70.6089,70.6089,70.6089,70.6089,200.0
2017-10-25 15:00:00,79.17,79.18,79.15,79.15,904.0,70.6,70.6089,70.5822,70.5822,904.0
2017-10-25 15:05:00,79.15,79.15,79.15,79.15,0.0,70.5822,70.5822,70.5822,70.5822,0.0
2017-10-25 15:10:00,79.21,79.23,79.21,79.22,1925.0,70.6357,70.6535,70.6357,70.6446,1925.0
2017-10-25 15:15:00,79.22,79.23,79.21,79.23,2950.0,70.6446,70.6535,70.6357,70.6535,2950.0
2017-10-25 15:20:00,79.25,79.25,79.24,79.24,828.0,70.6714,70.6714,70.6624,70.6624,828.0
2017-10-25 15:25:00,79.26,79.31,79.26,79.31,994.0,70.6803,70.7249,70.6803,70.7249,994.0
2017-10-25 15:30:00,79.28,79.29,79.27,79.28,1400.0,70.6981,70.707,70.6892,70.6981,1400.0
2017-10-25 15:35:00,79.28,79.28,79.26,79.26,1100.0,70.6981,70.6981,70.6803,70.6803,1100.0
2017-10-25 15:40:00,79.25,79.25,79.22,79.22,707.0,70.6714,70.6714,70.6446,70.6446,707.0
2017-10-25 15:45:00,79.2,79.2,79.17,79.18,614.0,70.6268,70.6268,70.6,70.6089,614.0
2017-10-25 15:50:00,79.14,79.23,79.14,79.23,3682.0,70.5733,70.6535,70.5733,70.6535,3682.0
2017-10-25 15:55:00,79.23,79.26,79.22,79.24,3258.0,70.6535,70.6803,70.6446,70.6624,3258.0
2017-10-26 09:30:00,79.31,79.69,79.31,79.45,2532.0,70.7249,71.0637,70.7249,70.8497,2532.0
2017-10-26 09:35:00,79.43,79.43,79.36,79.37,1800.0,70.8319,70.8319,70.7695,70.7784,1800.0
2017-10-26 09:40:00,79.37,79.45,79.36,79.45,300.0,70.7784,70.8497,70.7695,70.8497,300.0
2017-10-26 09:45:00,79.47,79.53,79.47,79.51,661.0,70.8675,70.921,70.8675,70.9032,661.0
2017-10-26 09:50:00,79.5,79.5,79.47,79.5,2329.0,70.8943,70.8943,70.8675,70.8943,2329.0
2017-10-26 09:55:00,79.47,79.47,79.45,79.45,700.0,70.8675,70.8675,70.8497,70.8497,700.0
2017-10-26 10:00:00,79.46,79.46,79.46,79.46,100.0,70.8586,70.8586,70.8586,70.8586,100.0
2017-10-26 10:05:00,79.46,79.46,79.4,79.4,3100.0,70.8586,70.8586,70.8051,70.8051,3100.0
2017-10-26 10:10:00,79.4,79.4,79.38,79.38,2203.0,70.8051,70.8051,70.7873,70.7873,2203.0
2017-10-26 10:15:00,79.36,79.36,79.35,79.35,400.0,70.7695,70.7695,70.7605,70.7605,400.0
2017-10-26 10:20:00,79.34,79.35,79.34,79.35,258.0,70.7516,70.7605,70.7516,70.7605,258.0
2017-10-26 10:25:00,79.4,79.4,79.39,79.4,100.0,70.8051,70.8051,70.7962,70.8051,100.0
2017-10-26 10:30:00,79.39,79.41,79.37,79.39,3174.0,70.7962,70.814,70.7784,70.7962,3174.0
2017-10-26 10:35:00,79.39,79.41,79.38,79.41,883.0,70.7962,70.814,70.7873,70.814,883.0
2017-10-26 10:40:00,79.47,79.47,79.42,79.43,1696.0,70.8675,70.8675,70.823,70.8319,1696.0
2017-10-26 10:45:00,79.44,79.45,79.43,79.43,43673.0,70.8408,70.8497,70.8319,70.8319,43673.0
2017-10-26 10:50:00,79.43,79.43,79.43,79.43,0.0,70.8319,70.8319,70.8319,70.8319,0.0
2017-10-26 10:55:00,79.43,79.49,79.43,79.49,665.0,70.8319,70.8854,70.8319,70.8854,665.0
2017-10-26 11:00:00,79.51,79.51,79.47,79.47,1398.0,70.9032,70.9032,70.8675,70.8675,1398.0
2017-10-26 11:05:00,79.5,79.5,79.47,79.47,600.0,70.8943,70.8943,70.8675,70.8675,600.0
2017-10-26 11:10:00,79.48,79.5,79.48,79.48,1700.0,70.8765,70.8943,70.8765,70.8765,1700.0
2017-10-26 11:15:00,79.47,79.47,79.4,79.4,1075.0,70.8675,70.8675,70.8051,70.8051,1075.0
2017-10-26 11:20:00,79.43,79.44,79.43,79.44,416.0,70.8319,70.8408,70.8319,70.8408,416.0
2017-10-26 11:25:00,79.46,79.49,79.46,79.49,470.0,70.8586,70.8854,70.8586,70.8854,470.0
2017-10-26 11:30:00,79.49,79.49,79.48,79.49,100.0,70.8854,70.8854,70.8765,70.8854,100.0
2017-10-26 11:35:00,79.53,79.54,79.5,79.51,5490.0,70.921,70.93,70.8943,70.9032,5490.0
2017-10-26 11:40:00,79.51,79.51,79.5,79.5,4296.0,70.9032,70.9032,70.8943,70.8943,4296.0
2017-10-26 11:45:00,79.52,79.53,79.52,79.52,10804.0,70.9121,70.921,70.9121,70.9121,10804.0
2017-10-26 11:50:00,79.51,79.53,79.51,79.53,900.0,70.9032,70.921,70.9032,70.921,900.0
2017-10-26 11:55:00,79.54,79.54,79.5,79.5,2300.0,70.93,70.93,70.8943,70.8943,2300.0
2017-10-26 12:00:00,79.49,79.49,79.49,79.49,400.0,70.8854,70.8854,70.8854,70.8854,400.0
2017-10-26 12:05:00,79.49,79.49,79.49,79.49,0.0,70.8854,70.8854,70.8854,70.8854,0.0
2017-10-26 12:10:00,79.49,79.49,79.49,79.49,0.0,70.8854,70.8854,70.8854,70.8854,0.0
2017-10-26 12:15:00,79.56,79.58,79.56,79.58,300.0,70.9478,70.9656,70.9478,70.9656,300.0
2017-10-26 12:20:00,79.56,79.58,79.55,79.55,3868.0,70.9478,70.9656,70.9389,70.9389,3868.0
2017-10-26 12:25:00,79.58,79.58,79.58,79.58,200.0,70.9656,70.9656,70.9656,70.9656,200.0
2017-10-26 12:30:00,79.58,79.58,79.49,79.49,1500.0,70.9656,70.9656,70.8854,70.8854,1500.0
2017-10-26 12:35:00,79.48,79.5,79.45,79.45,3204.0,70.8765,70.8943,70.8497,70.8497,3204.0
2017-10-26 12:40:00,79.46,79.47,79.44,79.44,490.0,70.8586,70.8675,70.8408,70.8408,490.0
2017-10-26 12:45:00,79.45,79.45,79.43,79.43,968.0,70.8497,70.8497,70.8319,70.8319,968.0
2017-10-26 12:50:00,79.47,79.47,79.47,79.47,200.0,70.8675,70.8675,70.8675,70.8675,200.0
2017-10-26 12:55:00,79.45,79.46,79.45,79.46,303.0,70.8497,70.8586,70.8497,70.8586,303.0
2017-10-26 13:00:00,79.44,79.44,79.42,79.43,2300.0,70.8408,70.8408,70.823,70.8319,2300.0
2017-10-26 13:05:00,79.47,79.47,79.46,79.47,100.0,70.8675,70.8675,70.8586,70.8675,100.0
2017-10-26 13:10:00,79.45,79.47,79.45,79.47,700.0,70.8497,70.8675,70.8497,70.8675,700.0
2017-10-26 13:15:00,79.47,79.49,79.45,79.49,1346.0,70.8675,70.8854,70.8497,70.8854,1346.0
2017-10-26 13:20:00,79.51,79.51,79.49,79.5,580.0,70.9032,70.9032,70.8854,70.8943,580.0
2017-10-26 13:25:00,79.51,79.51,79.49,79.51,1656.0,70.9032,70.9032,70.8854,70.9032,1656.0
2017-10-26 13:30:00,79.51,79.52,79.51,79.51,2100.0,70.9032,70.9121,70.9032,70.9032,2100.0
2017-10-26 13:35:00,79.5,79.52,79.49,79.52,1998.0,70.8943,70.9121,70.8854,70.9121,1998.0
2017-10-26 13:40:00,79.53,79.54,79.51,79.53,1033.0,70.921,70.93,70.9032,70.921,1033.0
2017-10-26 13:45:00,79.52,79.52,79.5,79.51,700.0,70.9121,70.9121,70.8943,70.9032,700.0
2017-10-26 13:50:00,79.51,79.51,79.5,79.5,300.0,70.9032,70.9032,70.8943,70.8943,300.0
2017-10-26 13:55:00,79.53,79.55,79.52,79.55,1567.0,70.921,70.9389,70.9121,70.9389,1567.0
2017-10-26 14:00:00,79.53,79.54,79.53,79.53,1800.0,70.921,70.93,70.921,70.921,1800.0
2017-10-26 14:05:00,79.55,79.55,79.53,79.55,2620.0,70.9389,70.9389,70.921,70.9389,2620.0
2017-10-26 14:10:00,79.56,79.56,79.56,79.56,100.0,70.9478,70.9478,70.9478,70.9478,100.0
2017-10-26 14:15:00,79.56,79.56,79.54,79.55,1040.0,70.9478,70.9478,70.93,70.9389,1040.0
2017-10-26 14:20:00,79.54,79.55,79.53,79.54,1673.0,70.93,70.9389,70.921,70.93,1673.0
2017-10-26 14:25:00,79.56,79.57,79.55,79.57,1800.0,70.9478,70.9567,70.9389,70.9567,1800.0
2017-10-26 14:30:00,79.56,79.56,79.54,79.55,365.0,70.9478,70.9478,70.93,70.9389,365.0
2017-10-26 14:35:00,79.54,79.54,79.51,79.51,800.0,70.93,70.93,70.9032,70.9032,800.0
2017-10-26 14:40:00,79.51,79.52,79.51,79.51,920.0,70.9032,70.9121,70.9032,70.9032,920.0
2017-10-26 14:45:00,79.52,79.52,79.5,79.5,1734.0,70.9121,70.9121,70.8943,70.8943,1734.0
2017-10-26 14:50:00,79.51,79.51,79.48,79.48,2888.0,70.9032,70.9032,70.8765,70.8765,2888.0
2017-10-26 14:55:00,79.47,79.47,79.47,79.47,100.0,70.8675,70.8675,70.8675,70.8675,100.0
2017-10-26 15:00:00,79.47,79.51,79.47,79.5,1129.0,70.8675,70.9032,70.8675,70.8943,1129.0
2017-10-26 15:05:00,79.49,79.49,79.46,79.46,1256.0,70.8854,70.8854,70.8586,70.8586,1256.0
2017-10-26 15:10:00,79.48,79.48,79.45,79.46,2691.0,70.8765,70.8765,70.8497,70.8586,2691.0
2017-10-26 15:15:00,79.45,79.46,79.43,79.44,2573.0,70.8497,70.8586,70.8319,70.8408,2573.0
2017-10-26 15:20:00,79.47,79.47,79.46,79.46,300.0,70.8675,70.8675,70.8586,70.8586,300.0
2017-10-26 15:25:00,79.47,79.49,79.47,79.49,1600.0,70.8675,70.8854,70.8675,70.8854,1600.0
2017-10-26 15:30:00,79.49,79.5,79.48,79.48,1171.0,70.8854,70.8943,70.8765,70.8765,1171.0
2017-10-26 15:35:00,79.47,79.47,79.45,79.45,27525.0,70.8675,70.8675,70.8497,70.8497,27525.0
2017-10-26 15:40:00,79.46,79.47,79.46,79.47,2113.0,70.8586,70.8675,70.8586,70.8675,2113.0
2017-10-26 15:45:00,79.48,79.48,79.45,79.46,7117.0,70.8765,70.8765,70.8497,70.8586,7117.0
2017-10-26 15:50:00,79.45,79.47,79.43,79.47,2346.0,70.8497,70.8675,70.8319,70.8675,2346.0
2017-10-26 15:55:00,79.45,79.48,79.4,79.4,7752.0,70.8497,70.8765,70.8051,70.8051,7752.0
2017-10-27 09:30:00,79.65,79.65,79.31,79.33,5015.0,71.0281,71.0281,70.7249,70.7427,5015.0
2017-10-27 09:35:00,79.35,79.35,79.27,79.27,350.0,70.7605,70.7605,70.6892,70.6892,350.0
2017-10-27 09:40:00,79.19,79.19,79.19,79.19,163.0,70.6179,70.6179,70.6179,70.6179,163.0
2017-10-27 09:45:00,79.27,79.27,79.27,79.27,180.0,70.6892,70.6892,70.6892,70.6892,180.0
2017-10-27 09:50:00,79.25,79.25,79.25,79.25,100.0,70.6714,70.6714,70.6714,70.6714,100.0
2017-10-27 09:55:00,79.28,79.28,79.28,79.28,100.0,70.6981,70.6981,70.6981,70.6981,100.0
2017-10-27 10:00:00,79.27,79.27,79.26,79.27,100.0,70.6892,70.6892,70.6803,70.6892,100.0
2017-10-27 10:05:00,79.34,79.37,79.33,79.35,734.0,70.7516,70.7784,70.7427,70.7605,734.0
2017-10-27 10:10:00,79.35,79.35,79.35,79.35,0.0,70.7605,70.7605,70.7605,70.7605,0.0
2017-10-27 10:15:00,79.35,79.35,79.35,79.35,0.0,70.7605,70.7605,70.7605,70.7605,0.0
2017-10-27 10:20:00,79.3,79.33,79.3,79.33,637.0,70.7159,70.7427,70.7159,70.7427,637.0
2017-10-27 10:25:00,79.28,79.3,79.27,79.3,423.0,70.6981,70.7159,70.6892,70.7159,423.0
2017-10-27 10:30:00,79.3,79.3,79.27,79.29,800.0,70.7159,70.7159,70.6892,70.707,800.0
2017-10-27 10:35:00,79.27,79.29,79.27,79.28,460.0,70.6892,70.707,70.6892,70.6981,460.0
2017-10-27 10:40:00,79.3,79.3,79.26,79.26,800.0,70.7159,70.7159,70.6803,70.6803,800.0
2017-10-27 10:45:00,79.31,79.33,79.3,79.33,926.0,70.7249,70.7427,70.7159,70.7427,926.0
2017-10-27 10:50:00,79.32,79.32,79.31,79.32,259.0,70.7338,70.7338,70.7249,70.7338,259.0
2017-10-27 10:55:00,79.32,79.32,79.32,79.32,0.0,70.7338,70.7338,70.7338,70.7338,0.0
2017-10-27 11:00:00,79.3,79.32,79.3,79.31,1200.0,70.7159,70.7338,70.7159,70.7249,1200.0
2017-10-27 11:05:00,79.31,79.31,79.31,79.31,0.0,70.7249,70.7249,70.7249,70.7249,0.0
2017-10-27 11:10:00,79.31,79.31,79.31,79.31,0.0,70.7249,70.7249,70.7249,70.7249,0.0
2017-10-27 11:15:00,79.31,79.31,79.31,79.31,0.0,70.7249,70.7249,70.7249,70.7249,0.0
2017-10-27 11:20:00,79.36,79.36,79.34,79.35,663.0,70.7695,70.7695,70.7516,70.7605,663.0
2017-10-27 11:25:00,79.33,79.33,79.33,79.33,500.0,70.7427,70.7427,70.7427,70.7427,500.0
2017-10-27 11:30:00,79.34,79.38,79.34,79.38,1426.0,70.7516,70.7873,70.7516,70.7873,1426.0
2017-10-27 11:35:00,79.37,79.38,79.37,79.38,400.0,70.7784,70.7873,70.7784,70.7873,400.0
2017-10-27 11:40:00,79.36,79.36,79.36,79.36,129.0,70.7695,70.7695,70.7695,70.7695,129.0
2017-10-27 11:45:00,79.38,79.4,79.38,79.4,1611.0,70.7873,70.8051,70.7873,70.8051,1611.0
2017-10-27 11:50:00,79.39,79.39,79.38,79.38,700.0,70.7962,70.7962,70.7873,70.7873,700.0
2017-10-27 11:55:00,79.38,79.38,79.38,79.38,0.0,70.7873,70.7873,70.7873,70.7873,0.0
2017-10-27 12:00:00,79.41,79.41,79.41,79.41,13159.0,70.814,70.814,70.814,70.814,13159.0
2017-10-27 12:05:00,79.49,79.49,79.48,79.49,300.0,70.8854,70.8854,70.8765,70.8854,300.0
2017-10-27 12:10:00,79.47,79.47,79.46,79.46,1100.0,70.8675,70.8675,70.8586,70.8586,1100.0
2017-10-27 12:15:00,79.46,79.47,79.45,79.46,302.0,70.8586,70.8675,70.8497,70.8586,302.0
2017-10-27 12:20:00,79.45,79.45,79.45,79.45,130.0,70.8497,70.8497,70.8497,70.8497,130.0
2017-10-27 12:25:00,79.41,79.43,79.4,79.43,6917.0,70.814,70.8319,70.8051,70.8319,6917.0
2017-10-27 12:30:00,79.42,79.43,79.42,79.42,160.0,70.823,70.8319,70.823,70.823,160.0
2017-10-27 12:35:00,79.43,79.46,79.42,79.45,277.0,70.8319,70.8586,70.823,70.8497,277.0
2017-10-27 12:40:00,79.46,79.48,79.44,79.48,694.0,70.8586,70.8765,70.8408,70.8765,694.0
2017-10-27 12:45:00,79.46,79.47,79.46,79.46,1692.0,70.8586,70.8675,70.8586,70.8586,1692.0
2017-10-27 12:50:00,79.46,79.47,79.46,79.46,180.0,70.8586,70.8675,70.8586,70.8586,180.0
2017-10-27 12:55:00,79.47,79.48,79.47,79.48,422.0,70.8675,70.8765,70.8675,70.8765,422.0
2017-10-27 13:00:00,79.49,79.5,79.47,79.5,1000.0,70.8854,70.8943,70.8675,70.8943,1000.0
2017-10-27 13:05:00,79.47,79.48,79.46,79.47,955.0,70.8675,70.8765,70.8586,70.8675,955.0
2017-10-27 13:10:00,79.47,79.47,79.47,79.47,0.0,70.8675,70.8675,70.8675,70.8675,0.0
2017-10-27 13:15:00,79.47,79.48,79.47,79.47,139.0,70.8675,70.8765,70.8675,70.8675,139.0
2017-10-27 13:20:00,79.47,79.48,79.47,79.47,1169.0,70.8675,70.8765,70.8675,70.8675,1169.0
2017-10-27 13:25:00,79.47,79.47,79.45,79.46,7860.0,70.8675,70.8675,70.8497,70.8586,7860.0
2017-10-27 13:30:00,79.47,79.48,79.45,79.45,897.0,70.8675,70.8765,70.8497,70.8497,897.0
2017-10-27 13:35:00,79.45,79.46,79.45,79.45,233.0,70.8497,70.8586,70.8497,70.8497,233.0
2017-10-27 13:40:00,79.46,79.46,79.45,79.46,150.0,70.8586,70.8586,70.8497,70.8586,150.0
2017-10-27 13:45:00,79.46,79.46,79.46,79.46,0.0,70.8586,70.8586,70.8586,70.8586,0.0
2017-10-27 13:50:00,79.46,79.46,79.46,79.46,0.0,70.8586,70.8586,70.8586,70.8586,0.0
2017-10-27 13:55:00,79.46,79.46,79.46,79.46,0.0,70.8586,70.8586,70.8586,70.8586,0.0
2017-10-27 14:00:00,79.52,79.53,79.5,79.52,5496.0,70.9121,70.921,70.8943,70.9121,5496.0
2017-10-27 14:05:00,79.52,79.53,79.51,79.51,7896.0,70.9121,70.921,70.9032,70.9032,7896.0
2017-10-27 14:10:00,79.55,79.57,79.55,79.57,350.0,70.9389,70.9567,70.9389,70.9567,350.0
2017-10-27 14:15:00,79.57,79.61,79.57,79.61,787.0,70.9567,70.9924,70.9567,70.9924,787.0
2017-10-27 14:20:00,79.58,79.58,79.55,79.55,1851.0,70.9656,70.9656,70.9389,70.9389,1851.0
2017-10-27 14:25:00,79.58,79.58,79.57,79.58,285.0,70.9656,70.9656,70.9567,70.9656,285.0
2017-10-27 14:30:00,79.57,79.57,79.55,79.56,594.0,70.9567,70.9567,70.9389,70.9478,594.0
2017-10-27 14:35:00,79.55,79.55,79.55,79.55,115.0,70.9389,70.9389,70.9389,70.9389,115.0
2017-10-27 14:40:00,79.55,79.55,79.55,79.55,0.0,70.9389,70.9389,70.9389,70.9389,0.0
2017-10-27 14:45:00,79.55,79.55,79.55,79.55,0.0,70.9389,70.9389,70.9389,70.9389,0.0
2017-10-27 14:50:00,79.5,79.5,79.49,79.5,200.0,70.8943,70.8943,70.8854,70.8943,200.0
2017-10-27 14:55:00,79.52,79.52,79.5,79.5,86395.0,70.9121,70.9121,70.8943,70.8943,86395.0
2017-10-27 15:00:00,79.49,79.51,79.49,79.5,46010.0,70.8854,70.9032,70.8854,70.8943,46010.0
2017-10-27 15:05:00,79.51,79.53,79.5,79.53,1147.0,70.9032,70.921,70.8943,70.921,1147.0
2017-10-27 15:10:00,79.54,79.55,79.54,79.55,300.0,70.93,70.9389,70.93,70.9389,300.0
2017-10-27 15:15:00,79.56,79.57,79.55,79.56,3001.0,70.9478,70.9567,70.9389,70.9478,3001.0
2017-10-27 15:20:00,79.57,79.57,79.57,79.57,227.0,70.9567,70.9567,70.9567,70.9567,227.0
2017-10-27 15:25:00,79.57,79.59,79.57,79.59,200.0,70.9567,70.9746,70.9567,70.9746,200.0
2017-10-27 15:30:00,79.56,79.56,79.55,79.55,1411.0,70.9478,70.9478,70.9389,70.9389,1411.0
2017-10-27 15:35:00,79.54,79.54,79.48,79.48,800.0,70.93,70.93,70.8765,70.8765,800.0
2017-10-27 15:40:00,79.5,79.5,79.48,79.48,1710.0,70.8943,70.8943,70.8765,70.8765,1710.0
2017-10-27 15:45:00,79.51,79.53,79.51,79.53,879.0,70.9032,70.921,70.9032,70.921,879.0
2017-10-27 15:50:00,79.56,79.56,79.55,79.56,2000.0,70.9478,70.9478,70.9389,70.9478,2000.0
2017-10-27 15:55:00,79.56,79.56,79.51,79.56,29146.0,70.9478,70.9478,70.9032,70.9478,29146.0
2017-10-30 09:30:00,79.55,79.75,79.51,79.51,1737.0,70.9389,71.1172,70.9032,70.9032,1737.0
2017-10-30 09:35:00,79.47,79.47,79.47,79.47,100.0,70.8675,70.8675,70.8675,70.8675,100.0
2017-10-30 09:40:00,79.47,79.47,79.47,79.47,0.0,70.8675,70.8675,70.8675,70.8675,0.0
2017-10-30 09:45:00,79.43,79.43,79.38,79.4,28330.0,70.8319,70.8319,70.7873,70.8051,28330.0
2017-10-30 09:50:00,79.36,79.39,79.36,79.39,1908.0,70.7695,70.7962,70.7695,70.7962,1908.0
2017-10-30 09:55:00,79.35,79.37,79.35,79.37,286.0,70.7605,70.7784,70.7605,70.7784,286.0
2017-10-30 10:00:00,79.37,79.37,79.37,79.37,0.0,70.7784,70.7784,70.7784,70.7784,0.0
2017-10-30 10:05:00,79.39,79.39,79.38,79.38,250.0,70.7962,70.7962,70.7873,70.7873,250.0
2017-10-30 10:10:00,79.38,79.38,79.38,79.38,0.0,70.7873,70.7873,70.7873,70.7873,0.0
2017-10-30 10:15:00,79.35,79.35,79.35,79.35,130.0,70.7605,70.7605,70.7605,70.7605,130.0
2017-10-30 10:20:00,79.35,79.35,79.35,79.35,0.0,70.7605,70.7605,70.7605,70.7605,0.0
2017-10-30 10:25:00,79.37,79.38,79.35,79.38,1175.0,70.7784,70.7873,70.7605,70.7873,1175.0
2017-10-30 10:30:00,79.4,79.42,79.38,79.42,410.0,70.8051,70.823,70.7873,70.823,410.0
2017-10-30 10:35:00,79.43,79.43,79.41,79.42,696.0,70.8319,70.8319,70.814,70.823,696.0
2017-10-30 10:40:00,79.42,79.42,79.41,79.42,700.0,70.823,70.823,70.814,70.823,700.0
2017-10-30 10:45:00,79.42,79.43,79.42,79.42,290.0,70.823,70.8319,70.823,70.823,290.0
2017-10-30 10:50:00,79.42,79.43,79.4,79.4,2322.0,70.823,70.8319,70.8051,70.8051,2322.0
2017-10-30 10:55:00,79.4,79.41,79.4,79.41,491.0,70.8051,70.814,70.8051,70.814,491.0
2017-10-30 11:00:00,79.41,79.41,79.41,79.41,100.0,70.814,70.814,70.814,70.814,100.0
2017-10-30 11:05:00,79.4,79.41,79.4,79.4,400.0,70.8051,70.814,70.8051,70.8051,400.0
2017-10-30 11:10:00,79.41,79.42,79.41,79.41,1360.0,70.814,70.823,70.814,70.814,1360.0
2017-10-30 11:15:00,79.41,79.41,79.41,79.41,0.0,70.814,70.814,70.814,70.814,0.0
2017-10-30 11:20:00,79.42,79.42,79.42,79.42,1270.0,70.823,70.823,70.823,70.823,1270.0
2017-10-30 11:25:00,79.36,79.36,79.36,79.36,200.0,70.7695,70.7695,70.7695,70.7695,200.0
2017-10-30 11:30:00,79.35,79.35,79.31,79.31,2392.0,70.7605,70.7605,70.7249,70.7249,2392.0
2017-10-30 11:35:00,79.32,79.33,79.25,79.25,1226.0,70.7338,70.7427,70.6714,70.6714,1226.0
2017-10-30 11:40:00,79.25,79.25,79.25,79.25,0.0,70.6714,70.6714,70.6714,70.6714,0.0
2017-10-30 11:45:00,79.26,79.27,79.26,79.26,187.0,70.6803,70.6892,70.6803,70.6803,187.0
2017-10-30 11:50:00,79.26,79.26,79.26,79.26,0.0,70.6803,70.6803,70.6803,70.6803,0.0
2017-10-30 11:55:00,79.25,79.3,79.25,79.3,370.0,70.6714,70.7159,70.6714,70.7159,370.0
2017-10-30 12:00:00,79.28,79.28,79.27,79.28,229.0,70.6981,70.6981,70.6892,70.6981,229.0
2017-10-30 12:05:00,79.28,79.28,79.28,79.28,0.0,70.6981,70.6981,70.6981,70.6981,0.0
2017-10-30 12:10:00,79.24,79.24,79.24,79.24,300.0,70.6624,70.6624,70.6624,70.6624,300.0
2017-10-30 12:15:00,79.24,79.24,79.21,79.21,315.0,70.6624,70.6624,70.6357,70.6357,315.0
2017-10-30 12:20:00,79.18,79.2,79.17,79.2,500.0,70.6089,70.6268,70.6,70.6268,500.0
2017-10-30 12:25:00,79.23,79.24,79.22,79.23,1235.0,70.6535,70.6624,70.6446,70.6535,1235.0
2017-10-30 12:30:00,79.27,79.27,79.27,79.27,100.0,70.6892,70.6892,70.6892,70.6892,100.0
2017-10-30 12:35:00,79.27,79.27,79.27,79.27,0.0,70.6892,70.6892,70.6892,70.6892,0.0
2017-10-30 12:40:00,79.26,79.29,79.25,79.29,220.0,70.6803,70.707,70.6714,70.707,220.0
2017-10-30 12:45:00,79.3,79.3,79.27,79.28,700.0,70.7159,70.7159,70.6892,70.6981,700.0
2017-10-30 12:50:00,79.25,79.28,79.25,79.28,221.0,70.6714,70.6981,70.6714,70.6981,221.0
2017-10-30 12:55:00,79.28,79.28,79.26,79.27,1660.0,70.6981,70.6981,70.6803,70.6892,1660.0
2017-10-30 13:00:00,79.27,79.27,79.27,79.27,0.0,70.6892,70.6892,70.6892,70.6892,0.0
2017-10-30 13:05:00,79.31,79.31,79.3,79.31,1250.0,70.7249,70.7249,70.7159,70.7249,1250.0
2017-10-30 13:10:00,79.31,79.32,79.29,79.32,2429.0,70.7249,70.7338,70.707,70.7338,2429.0
2017-10-30 13:15:00,79.3,79.34,79.3,79.34,1220.0,70.7159,70.7516,70.7159,70.7516,1220.0
2017-10-30 13:20:00,79.35,79.35,79.33,79.34,338.0,70.7605,70.7605,70.7427,70.7516,338.0
2017-10-30 13:25:00,79.34,79.34,79.33,79.34,5550.0,70.7516,70.7516,70.7427,70.7516,5550.0
2017-10-30 13:30:00,79.35,79.35,79.33,79.33,476.0,70.7605,70.7605,70.7427,70.7427,476.0
2017-10-30 13:35:00,79.32,79.33,79.31,79.33,700.0,70.7338,70.7427,70.7249,70.7427,700.0
2017-10-30 13:40:00,79.33,79.33,79.33,79.33,0.0,70.7427,70.7427,70.7427,70.7427,0.0
2017-10-30 13:45:00,79.33,79.33,79.33,79.33,0.0,70.7427,70.7427,70.7427,70.7427,0.0
2017-10-30 13:50:00,79.33,79.34,79.26,79.26,3463.0,70.7427,70.7516,70.6803,70.6803,3463.0
2017-10-30 13:55:00,79.29,79.29,79.23,79.23,877.0,70.707,70.707,70.6535,70.6535,877.0
2017-10-30 14:00:00,79.24,79.24,79.23,79.24,300.0,70.6624,70.6624,70.6535,70.6624,300.0
2017-10-30 14:05:00,79.25,79.29,79.25,79.26,1741.0,70.6714,70.707,70.6714,70.6803,1741.0
2017-10-30 14:10:00,79.33,79.33,79.31,79.31,587.0,70.7427,70.7427,70.7249,70.7249,587.0
2017-10-30 14:15:00,79.33,79.35,79.32,79.32,526.0,70.7427,70.7605,70.7338,70.7338,526.0
2017-10-30 14:20:00,79.32,79.35,79.32,79.35,300.0,70.7338,70.7605,70.7338,70.7605,300.0
2017-10-30 14:25:00,79.32,79.32,79.32,79.32,104.0,70.7338,70.7338,70.7338,70.7338,104.0
2017-10-30 14:30:00,79.3,79.32,79.3,79.32,765.0,70.7159,70.7338,70.7159,70.7338,765.0
2017-10-30 14:35:00,79.34,79.34,79.34,79.34,100.0,70.7516,70.7516,70.7516,70.7516,100.0
2017-10-30 14:40:00,79.3,79.34,79.29,79.33,11058.0,70.7159,70.7516,70.707,70.7427,11058.0
2017-10-30 14:45:00,79.32,79.32,79.32,79.32,400.0,70.7338,70.7338,70.7338,70.7338,400.0
2017-10-30 14:50:00,79.32,79.33,79.29,79.29,4145.0,70.7338,70.7427,70.707,70.707,4145.0
2017-10-30 14:55:00,79.32,79.32,79.29,79.29,1301.0,70.7338,70.7338,70.707,70.707,1301.0
2017-10-30 15:00:00,79.29,79.29,79.25,79.27,2379.0,70.707,70.707,70.6714,70.6892,2379.0
2017-10-30 15:05:00,79.28,79.29,79.27,79.29,233.0,70.6981,70.707,70.6892,70.707,233.0
2017-10-30 15:10:00,79.27,79.27,79.27,79.27,100.0,70.6892,70.6892,70.6892,70.6892,100.0
2017-10-30 15:15:00,79.23,79.23,79.22,79.22,300.0,70.6535,70.6535,70.6446,70.6446,300.0
2017-10-30 15:20:00,79.23,79.26,79.23,79.26,2872.0,70.6535,70.6803,70.6535,70.6803,2872.0
2017-10-30 15:25:00,79.24,79.28,79.24,79.28,300.0,70.6624,70.6981,70.6624,70.6981,300.0
2017-10-30 15:30:00,79.27,79.27,79.26,79.27,510.0,70.6892,70.6892,70.6803,70.6892,510.0
2017-10-30 15:35:00,79.27,79.28,79.26,79.28,549.0,70.6892,70.6981,70.6803,70.6981,549.0
2017-10-30 15:40:00,79.33,79.34,79.33,79.33,751.0,70.7427,70.7516,70.7427,70.7427,751.0
2017-10-30 15:45:00,79.33,79.33,79.32,79.33,433.0,70.7427,70.7427,70.7338,70.7427,433.0
2017-10-30 15:50:00,79.34,79.37,79.34,79.37,2200.0,70.7516,70.7784,70.7516,70.7784,2200.0
2017-10-30 15:55:00,79.35,79.36,79.3,79.3,1829.0,70.7605,70.7695,70.7159,70.7159,1829.0
2017-10-31 09:30:00,79.51,79.54,79.21,79.45,15284.0,70.9032,70.93,70.6357,70.8497,15284.0
2017-10-31 09:35:00,79.5,79.5,79.5,79.5,122.0,70.8943,70.8943,70.8943,70.8943,122.0
2017-10-31 09:40:00,79.5,79.5,79.5,79.5,400.0,70.8943,70.8943,70.8943,70.8943,400.0
2017-10-31 09:45:00,79.48,79.49,79.47,79.49,896.0,70.8765,70.8854,70.8675,70.8854,896.0
2017-10-31 09:50:00,79.45,79.45,79.44,79.45,367.0,70.8497,70.8497,70.8408,70.8497,367.0
2017-10-31 09:55:00,79.38,79.42,79.38,79.42,1306.0,70.7873,70.823,70.7873,70.823,1306.0
2017-10-31 10:00:00,79.39,79.39,79.38,79.39,740.0,70.7962,70.7962,70.7873,70.7962,740.0
2017-10-31 10:05:00,79.39,79.39,79.39,79.39,0.0,70.7962,70.7962,70.7962,70.7962,0.0
2017-10-31 10:10:00,79.33,79.33,79.33,79.33,400.0,70.7427,70.7427,70.7427,70.7427,400.0
2017-10-31 10:15:00,79.36,79.36,79.36,79.36,223.0,70.7695,70.7695,70.7695,70.7695,223.0
2017-10-31 10:20:00,79.36,79.36,79.36,79.36,0.0,70.7695,70.7695,70.7695,70.7695,0.0
2017-10-31 10:25:00,79.36,79.36,79.36,79.36,0.0,70.7695,70.7695,70.7695,70.7695,0.0
2017-10-31 10:30:00,79.36,79.36,79.36,79.36,0.0,70.7695,70.7695,70.7695,70.7695,0.0
2017-10-31 10:35:00,79.36,79.36,79.36,79.36,0.0,70.7695,70.7695,70.7695,70.7695,0.0
2017-10-31 10:40:00,79.36,79.36,79.36,79.36,0.0,70.7695,70.7695,70.7695,70.7695,0.0
2017-10-31 10:45:00,79.4,79.4,79.4,79.4,103.0,70.8051,70.8051,70.8051,70.8051,103.0
2017-10-31 10:50:00,79.39,79.4,79.39,79.4,5700.0,70.7962,70.8051,70.7962,70.8051,5700.0
2017-10-31 10:55:00,79.38,79.38,79.37,79.38,497.0,70.7873,70.7873,70.7784,70.7873,497.0
2017-10-31 11:00:00,79.38,79.38,79.38,79.38,0.0,70.7873,70.7873,70.7873,70.7873,0.0
2017-10-31 11:05:00,79.38,79.41,79.38,79.41,1178.0,70.7873,70.814,70.7873,70.814,1178.0
2017-10-31 11:10:00,79.42,79.42,79.4,79.4,503.0,70.823,70.823,70.8051,70.8051,503.0
2017-10-31 11:15:00,79.41,79.41,79.4,79.41,161.0,70.814,70.814,70.8051,70.814,161.0
2017-10-31 11:20:00,79.42,79.42,79.42,79.42,219.0,70.823,70.823,70.823,70.823,219.0
2017-10-31 11:25:00,79.42,79.42,79.42,79.42,0.0,70.823,70.823,70.823,70.823,0.0
2017-10-31 11:30:00,79.42,79.43,79.41,79.42,593.0,70.823,70.8319,70.814,70.823,593.0
2017-10-31 11:35:00,79.42,79.42,79.4,79.4,1863.0,70.823,70.823,70.8051,70.8051,1863.0
2017-10-31 11:40:00,79.41,79.42,79.4,79.4,1528.0,70.814,70.823,70.8051,70.8051,1528.0
2017-10-31 11:45:00,79.43,79.44,79.42,79.42,1119.0,70.8319,70.8408,70.823,70.823,1119.0
2017-10-31 11:50:00,79.44,79.44,79.44,79.44,96406.0,70.8408,70.8408,70.8408,70.8408,96406.0
2017-10-31 11:55:00,79.45,79.48,79.44,79.48,1373.0,70.8497,70.8765,70.8408,70.8765,1373.0
2017-10-31 12:00:00,79.49,79.5,79.48,79.5,30406.0,70.8854,70.8943,70.8765,70.8943,30406.0
2017-10-31 12:05:00,79.47,79.47,79.45,79.45,900.0,70.8675,70.8675,70.8497,70.8497,900.0
2017-10-31 12:10:00,79.46,79.46,79.45,79.46,100.0,70.8586,70.8586,70.8497,70.8586,100.0
2017-10-31 12:15:00,79.46,79.46,79.46,79.46,0.0,70.8586,70.8586,70.8586,70.8586,0.0
2017-10-31 12:20:00,79.46,79.46,79.45,79.46,249.0,70.8586,70.8586,70.8497,70.8586,249.0
2017-10-31 12:25:00,79.45,79.46,79.45,79.45,100.0,70.8497,70.8586,70.8497,70.8497,100.0
2017-10-31 12:30:00,79.46,79.46,79.46,79.46,100.0,70.8586,70.8586,70.8586,70.8586,100.0
2017-10-31 12:35:00,79.46,79.46,79.46,79.46,0.0,70.8586,70.8586,70.8586,70.8586,0.0
2017-10-31 12:40:00,79.47,79.48,79.46,79.46,463.0,70.8675,70.8765,70.8586,70.8586,463.0
2017-10-31 12:45:00,79.49,79.49,79.46,79.48,2553.0,70.8854,70.8854,70.8586,70.8765,2553.0
2017-10-31 12:50:00,79.48,79.48,79.48,79.48,0.0,70.8765,70.8765,70.8765,70.8765,0.0
2017-10-31 12:55:00,79.48,79.48,79.48,79.48,0.0,70.8765,70.8765,70.8765,70.8765,0.0
2017-10-31 13:00:00,79.5,79.5,79.5,79.5,100.0,70.8943,70.8943,70.8943,70.8943,100.0
2017-10-31 13:05:00,79.5,79.51,79.5,79.51,200.0,70.8943,70.9032,70.8943,70.9032,200.0
2017-10-31 13:10:00,79.51,79.51,79.49,79.49,900.0,70.9032,70.9032,70.8854,70.8854,900.0
2017-10-31 13:15:00,79.5,79.5,79.49,79.49,623.0,70.8943,70.8943,70.8854,70.8854,623.0
2017-10-31 13:20:00,79.49,79.49,79.48,79.48,700.0,70.8854,70.8854,70.8765,70.8765,700.0
2017-10-31 13:25:00,79.49,79.49,79.48,79.48,1515.0,70.8854,70.8854,70.8765,70.8765,1515.0
2017-10-31 13:30:00,79.49,79.49,79.48,79.48,504.0,70.8854,70.8854,70.8765,70.8765,504.0
2017-10-31 13:35:00,79.48,79.48,79.48,79.48,100.0,70.8765,70.8765,70.8765,70.8765,100.0
2017-10-31 13:40:00,79.48,79.48,79.47,79.48,125.0,70.8765,70.8765,70.8675,70.8765,125.0
2017-10-31 13:45:00,79.47,79.48,79.47,79.48,360.0,70.8675,70.8765,70.8675,70.8765,360.0
2017-10-31 13:50:00,79.48,79.48,79.48,79.48,0.0,70.8765,70.8765,70.8765,70.8765,0.0
2017-10-31 13:55:00,79.47,79.48,79.47,79.48,1357.0,70.8675,70.8765,70.8675,70.8765,1357.0
2017-10-31 14:00:00,79.47,79.49,79.47,79.49,2400.0,70.8675,70.8854,70.8675,70.8854,2400.0
2017-10-31 14:05:00,79.48,79.48,79.48,79.48,130.0,70.8765,70.8765,70.8765,70.8765,130.0
2017-10-31 14:10:00,79.47,79.47,79.46,79.46,4059.0,70.8675,70.8675,70.8586,70.8586,4059.0
2017-10-31 14:15:00,79.48,79.48,79.45,79.47,1200.0,70.8765,70.8765,70.8497,70.8675,1200.0
2017-10-31 14:20:00,79.49,79.49,79.47,79.48,860.0,70.8854,70.8854,70.8675,70.8765,860.0
2017-10-31 14:25:00,79.5,79.5,79.5,79.5,102.0,70.8943,70.8943,70.8943,70.8943,102.0
2017-10-31 14:30:00,79.49,79.49,79.48,79.49,100.0,70.8854,70.8854,70.8765,70.8854,100.0
2017-10-31 14:35:00,79.49,79.49,79.47,79.48,367.0,70.8854,70.8854,70.8675,70.8765,367.0
2017-10-31 14:40:00,79.48,79.48,79.44,79.44,2272.0,70.8765,70.8765,70.8408,70.8408,2272.0
2017-10-31 14:45:00,79.42,79.43,79.42,79.42,334.0,70.823,70.8319,70.823,70.823,334.0
2017-10-31 14:50:00,79.43,79.43,79.43,79.43,504.0,70.8319,70.8319,70.8319,70.8319,504.0
2017-10-31 14:55:00,79.43,79.45,79.43,79.44,1044.0,70.8319,70.8497,70.8319,70.8408,1044.0
2017-10-31 15:00:00,79.47,79.48,79.46,79.46,825.0,70.8675,70.8765,70.8586,70.8586,825.0
2017-10-31 15:05:00,79.46,79.47,79.46,79.46,369.0,70.8586,70.8675,70.8586,70.8586,369.0
2017-10-31 15:10:00,79.46,79.47,79.44,79.47,2712.0,70.8586,70.8675,70.8408,70.8675,2712.0
2017-10-31 15:15:00,79.48,79.48,79.45,79.45,451.0,70.8765,70.8765,70.8497,70.8497,451.0
2017-10-31 15:20:00,79.48,79.48,79.47,79.47,800.0,70.8765,70.8765,70.8675,70.8675,800.0
2017-10-31 15:25:00,79.47,79.47,79.47,79.47,0.0,70.8675,70.8675,70.8675,70.8675,0.0
2017-10-31 15:30:00,79.46,79.46,79.42,79.43,1482.0,70.8586,70.8586,70.823,70.8319,1482.0
2017-10-31 15:35:00,79.44,79.44,79.43,79.44,1267.0,70.8408,70.8408,70.8319,70.8408,1267.0
2017-10-31 15:40:00,79.42,79.42,79.41,79.42,2636.0,70.823,70.823,70.814,70.823,2636.0
2017-10-31 15:45:00,79.4,79.4,79.36,79.4,961.0,70.8051,70.8051,70.7695,70.8051,961.0
2017-10-31 15:50:00,79.36,79.38,79.36,79.36,1090.0,70.7695,70.7873,70.7695,70.7695,1090.0
2017-10-31 15:55:00,79.37,79.39,79.37,79.39,1471.0,70.7784,70.7962,70.7784,70.7962,1471.0
2017-11-01 09:30:00,79.75,79.75,79.75,79.75,1397.0,71.1172,71.1172,71.1172,71.1172,1397.0
2017-11-01 09:35:00,79.73,79.75,79.73,79.75,1000.0,71.0994,71.1172,71.0994,71.1172,1000.0
2017-11-01 09:40:00,79.75,79.75,79.75,79.75,0.0,71.1172,71.1172,71.1172,71.1172,0.0
2017-11-01 09:45:00,79.81,79.81,79.8,79.81,920.0,71.1707,71.1707,71.1618,71.1707,920.0
2017-11-01 09:50:00,79.81,79.82,79.81,79.82,2300.0,71.1707,71.1797,71.1707,71.1797,2300.0
2017-11-01 09:55:00,79.82,79.85,79.82,79.85,600.0,71.1797,71.2064,71.1797,71.2064,600.0
2017-11-01 10:00:00,79.81,79.81,79.81,79.81,100.0,71.1707,71.1707,71.1707,71.1707,100.0
2017-11-01 10:05:00,79.85,79.87,79.83,79.87,1461.0,71.2064,71.2242,71.1886,71.2242,1461.0
2017-11-01 10:10:00,79.83,79.83,79.79,79.79,407.0,71.1886,71.1886,71.1529,71.1529,407.0
2017-11-01 10:15:00,79.84,79.84,79.83,79.83,495.0,71.1975,71.1975,71.1886,71.1886,495.0
2017-11-01 10:20:00,79.79,79.79,79.79,79.79,100.0,71.1529,71.1529,71.1529,71.1529,100.0
2017-11-01 10:25:00,79.78,79.78,79.78,79.78,100.0,71.144,71.144,71.144,71.144,100.0
2017-11-01 10:30:00,79.75,79.75,79.75,79.75,100.0,71.1172,71.1172,71.1172,71.1172,100.0
2017-11-01 10:35:00,79.72,79.73,79.71,79.73,1137.0,71.0905,71.0994,71.0816,71.0994,1137.0
2017-11-01 10:40:00,79.75,79.76,79.75,79.75,384.0,71.1172,71.1262,71.1172,71.1172,384.0
2017-11-01 10:45:00,79.76,79.77,79.76,79.77,388.0,71.1262,71.1351,71.1262,71.1351,388.0
2017-11-01 10:50:00,79.76,79.76,79.74,79.74,875.0,71.1262,71.1262,71.1083,71.1083,875.0
2017-11-01 10:55:00,79.74,79.75,79.68,79.68,1259.0,71.1083,71.1172,71.0548,71.0548,1259.0
2017-11-01 11:00:00,79.68,79.68,79.68,79.68,0.0,71.0548,71.0548,71.0548,71.0548,0.0
2017-11-01 11:05:00,79.66,79.71,79.65,79.71,1288.0,71.037,71.0816,71.0281,71.0816,1288.0
2017-11-01 11:10:00,79.7,79.7,79.69,79.69,674.0,71.0726,71.0726,71.0637,71.0637,674.0
2017-11-01 11:15:00,79.68,79.69,79.68,79.69,284.0,71.0548,71.0637,71.0548,71.0637,284.0
2017-11-01 11:20:00,79.68,79.68,79.65,79.65,400.0,71.0548,71.0548,71.0281,71.0281,400.0
2017-11-01 11:25:00,79.65,79.66,79.65,79.66,400.0,71.0281,71.037,71.0281,71.037,400.0
2017-11-01 11:30:00,79.63,79.63,79.63,79.63,100.0,71.0102,71.0102,71.0102,71.0102,100.0
2017-11-01 11:35:00,79.56,79.57,79.55,79.55,1450.0,70.9478,70.9567,70.9389,70.9389,1450.0
2017-11-01 11:40:00,79.56,79.57,79.55,79.57,680.0,70.9478,70.9567,70.9389,70.9567,680.0
2017-11-01 11:45:00,79.54,79.56,79.53,79.56,615.0,70.93,70.9478,70.921,70.9478,615.0
2017-11-01 11:50:00,79.55,79.56,79.54,79.55,400.0,70.9389,70.9478,70.93,70.9389,400.0
2017-11-01 11:55:00,79.55,79.55,79.52,79.53,1820.0,70.9389,70.9389,70.9121,70.921,1820.0
2017-11-01 12:00:00,79.53,79.53,79.52,79.53,580.0,70.921,70.921,70.9121,70.921,580.0
2017-11-01 12:05:00,79.54,79.54,79.54,79.54,100.0,70.93,70.93,70.93,70.93,100.0
2017-11-01 12:10:00,79.54,79.54,79.54,79.54,0.0,70.93,70.93,70.93,70.93,0.0
2017-11-01 12:15:00,79.58,79.59,79.57,79.58,6823.0,70.9656,70.9746,70.9567,70.9656,6823.0
2017-11-01 12:20:00,79.6,79.6,79.59,79.6,4535.0,70.9835,70.9835,70.9746,70.9835,4535.0
2017-11-01 12:25:00,79.59,79.6,79.56,79.57,452.0,70.9746,70.9835,70.9478,70.9567,452.0
2017-11-01 12:30:00,79.58,79.58,79.56,79.56,3065.0,70.9656,70.9656,70.9478,70.9478,3065.0
2017-11-01 12:35:00,79.55,79.55,79.53,79.53,200.0,70.9389,70.9389,70.921,70.921,200.0
2017-11-01 12:40:00,79.54,79.54,79.52,79.52,1434.0,70.93,70.93,70.9121,70.9121,1434.0
2017-11-01 12:45:00,79.52,79.52,79.52,79.52,100.0,70.9121,70.9121,70.9121,70.9121,100.0
2017-11-01 12:50:00,79.52,79.52,79.52,79.52,100.0,70.9121,70.9121,70.9121,70.9121,100.0
2017-11-01 12:55:00,79.51,79.52,79.5,79.5,600.0,70.9032,70.9121,70.8943,70.8943,600.0
2017-11-01 13:00:00,79.48,79.48,79.48,79.48,100.0,70.8765,70.8765,70.8765,70.8765,100.0
2017-11-01 13:05:00,79.47,79.47,79.44,79.44,5759.0,70.8675,70.8675,70.8408,70.8408,5759.0
2017-11-01 13:10:00,79.42,79.44,79.42,79.42,12264.0,70.823,70.8408,70.823,70.823,12264.0
2017-11-01 13:15:00,79.39,79.39,79.38,79.38,200.0,70.7962,70.7962,70.7873,70.7873,200.0
2017-11-01 13:20:00,79.4,79.4,79.39,79.4,330.0,70.8051,70.8051,70.7962,70.8051,330.0
2017-11-01 13:25:00,79.43,79.46,79.42,79.46,2119.0,70.8319,70.8586,70.823,70.8586,2119.0
2017-11-01 13:30:00,79.45,79.46,79.45,79.46,377.0,70.8497,70.8586,70.8497,70.8586,377.0
2017-11-01 13:35:00,79.45,79.45,79.45,79.45,100.0,70.8497,70.8497,70.8497,70.8497,100.0
2017-11-01 13:40:00,79.45,79.46,79.45,79.46,1061.0,70.8497,70.8586,70.8497,70.8586,1061.0
2017-11-01 13:45:00,79.46,79.46,79.45,79.45,600.0,70.8586,70.8586,70.8497,70.8497,600.0
2017-11-01 13:50:00,79.45,79.45,79.42,79.42,2042.0,70.8497,70.8497,70.823,70.823,2042.0
2017-11-01 13:55:00,79.42,79.42,79.42,79.42,0.0,70.823,70.823,70.823,70.823,0.0
2017-11-01 14:00:00,79.48,79.49,79.48,79.48,236.0,70.8765,70.8854,70.8765,70.8765,236.0
2017-11-01 14:05:00,79.53,79.53,79.49,79.49,488.0,70.921,70.921,70.8854,70.8854,488.0
2017-11-01 14:10:00,79.52,79.56,79.5,79.56,7903.0,70.9121,70.9478,70.8943,70.9478,7903.0
2017-11-01 14:15:00,79.54,79.55,79.53,79.53,1100.0,70.93,70.9389,70.921,70.921,1100.0
2017-11-01 14:20:00,79.49,79.51,79.49,79.5,300.0,70.8854,70.9032,70.8854,70.8943,300.0
2017-11-01 14:25:00,79.46,79.46,79.45,79.46,230.0,70.8586,70.8586,70.8497,70.8586,230.0
2017-11-01 14:30:00,79.49,79.49,79.49,79.49,100.0,70.8854,70.8854,70.8854,70.8854,100.0
2017-11-01 14:35:00,79.5,79.54,79.5,79.54,3472.0,70.8943,70.93,70.8943,70.93,3472.0
2017-11-01 14:40:00,79.54,79.54,79.54,79.54,0.0,70.93,70.93,70.93,70.93,0.0
2017-11-01 14:45:00,79.53,79.53,79.53,79.53,100.0,70.921,70.921,70.921,70.921,100.0
2017-11-01 14:50:00,79.5,79.5,79.5,79.5,100.0,70.8943,70.8943,70.8943,70.8943,100.0
2017-11-01 14:55:00,79.52,79.52,79.5,79.51,1495.0,70.9121,70.9121,70.8943,70.9032,1495.0
2017-11-01 15:00:00,79.47,79.48,79.47,79.48,297.0,70.8675,70.8765,70.8675,70.8765,297.0
2017-11-01 15:05:00,79.52,79.52,79.5,79.51,2212.0,70.9121,70.9121,70.8943,70.9032,2212.0
2017-11-01 15:10:00,79.51,79.51,79.51,79.51,3400.0,70.9032,70.9032,70.9032,70.9032,3400.0
2017-11-01 15:15:00,79.52,79.52,79.5,79.5,716.0,70.9121,70.9121,70.8943,70.8943,716.0
2017-11-01 15:20:00,79.49,79.49,79.47,79.48,295.0,70.8854,70.8854,70.8675,70.8765,295.0
2017-11-01 15:25:00,79.47,79.47,79.46,79.47,100.0,70.8675,70.8675,70.8586,70.8675,100.0
2017-11-01 15:30:00,79.5,79.53,79.5,79.53,850.0,70.8943,70.921,70.8943,70.921,850.0
2017-11-01 15:35:00,79.51,79.54,79.51,79.53,1694.0,70.9032,70.93,70.9032,70.921,1694.0
2017-11-01 15:40:00,79.52,79.53,79.51,79.51,2396.0,70.9121,70.921,70.9032,70.9032,2396.0
2017-11-01 15:45:00,79.5,79.51,79.44,79.44,3875.0,70.8943,70.9032,70.8408,70.8408,3875.0
2017-11-01 15:50:00,79.46,79.48,79.44,79.44,7058.0,70.8586,70.8765,70.8408,70.8408,7058.0
2017-11-01 15:55:00,79.44,79.46,79.42,79.44,12796.0,70.8408,70.8586,70.823,70.8408,12796.0
2017-11-02 09:30:00,79.52,79.52,79.51,79.51,786.0,70.9121,70.9121,70.9032,70.9032,786.0
2017-11-02 09:35:00,79.52,79.52,79.48,79.48,813.0,70.9121,70.9121,70.8765,70.8765,813.0
2017-11-02 09:40:00,79.44,79.48,79.44,79.48,414.0,70.8408,70.8765,70.8408,70.8765,414.0
2017-11-02 09:45:00,79.45,79.47,79.45,79.47,2750.0,70.8497,70.8675,70.8497,70.8675,2750.0
2017-11-02 09:50:00,79.46,79.5,79.46,79.5,838.0,70.8586,70.8943,70.8586,70.8943,838.0
2017-11-02 09:55:00,79.53,79.53,79.52,79.52,500.0,70.921,70.921,70.9121,70.9121,500.0
2017-11-02 10:00:00,79.45,79.45,79.4,79.4,928.0,70.8497,70.8497,70.8051,70.8051,928.0
2017-11-02 10:05:00,79.35,79.36,79.32,79.32,499.0,70.7605,70.7695,70.7338,70.7338,499.0
2017-11-02 10:10:00,79.21,79.21,79.21,79.21,966.0,70.6357,70.6357,70.6357,70.6357,966.0
2017-11-02 10:15:00,79.28,79.28,79.26,79.26,5119.0,70.6981,70.6981,70.6803,70.6803,5119.0
2017-11-02 10:20:00,79.26,79.26,79.26,79.26,100.0,70.6803,70.6803,70.6803,70.6803,100.0
2017-11-02 10:25:00,79.3,79.3,79.29,79.3,503.0,70.7159,70.7159,70.707,70.7159,503.0
2017-11-02 10:30:00,79.3,79.3,79.3,79.3,0.0,70.7159,70.7159,70.7159,70.7159,0.0
2017-11-02 10:35:00,79.33,79.35,79.32,79.33,607.0,70.7427,70.7605,70.7338,70.7427,607.0
2017-11-02 10:40:00,79.33,79.33,79.33,79.33,0.0,70.7427,70.7427,70.7427,70.7427,0.0
2017-11-02 10:45:00,79.45,79.46,79.43,79.44,2146.0,70.8497,70.8586,70.8319,70.8408,2146.0
2017-11-02 10:50:00,79.44,79.44,79.4,79.41,21975.0,70.8408,70.8408,70.8051,70.814,21975.0
2017-11-02 10:55:00,79.41,79.43,79.41,79.42,981.0,70.814,70.8319,70.814,70.823,981.0
2017-11-02 11:00:00,79.47,79.47,79.47,79.47,330.0,70.8675,70.8675,70.8675,70.8675,330.0
2017-11-02 11:05:00,79.47,79.47,79.47,79.47,0.0,70.8675,70.8675,70.8675,70.8675,0.0
2017-11-02 11:10:00,79.47,79.47,79.47,79.47,0.0,70.8675,70.8675,70.8675,70.8675,0.0
2017-11-02 11:15:00,79.44,79.44,79.4,79.42,4403.0,70.8408,70.8408,70.8051,70.823,4403.0
2017-11-02 11:20:00,79.44,79.45,79.43,79.45,1072.0,70.8408,70.8497,70.8319,70.8497,1072.0
2017-11-02 11:25:00,79.44,79.44,79.4,79.4,379.0,70.8408,70.8408,70.8051,70.8051,379.0
2017-11-02 11:30:00,79.39,79.4,79.39,79.4,334.0,70.7962,70.8051,70.7962,70.8051,334.0
2017-11-02 11:35:00,79.41,79.41,79.36,79.38,412.0,70.814,70.814,70.7695,70.7873,412.0
2017-11-02 11:40:00,79.4,79.4,79.4,79.4,400.0,70.8051,70.8051,70.8051,70.8051,400.0
2017-11-02 11:45:00,79.42,79.42,79.42,79.42,200.0,70.823,70.823,70.823,70.823,200.0
2017-11-02 11:50:00,79.42,79.42,79.42,79.42,0.0,70.823,70.823,70.823,70.823,0.0
2017-11-02 11:55:00,79.44,79.44,79.43,79.44,143.0,70.8408,70.8408,70.8319,70.8408,143.0
2017-11-02 12:00:00,79.44,79.47,79.44,79.47,625.0,70.8408,70.8675,70.8408,70.8675,625.0
2017-11-02 12:05:00,79.51,79.52,79.51,79.52,279.0,70.9032,70.9121,70.9032,70.9121,279.0
2017-11-02 12:10:00,79.52,79.52,79.51,79.52,101.0,70.9121,70.9121,70.9032,70.9121,101.0
2017-11-02 12:15:00,79.54,79.54,79.52,79.53,200.0,70.93,70.93,70.9121,70.921,200.0
2017-11-02 12:20:00,79.54,79.54,79.53,79.54,101.0,70.93,70.93,70.921,70.93,101.0
2017-11-02 12:25:00,79.56,79.56,79.56,79.56,628.0,70.9478,70.9478,70.9478,70.9478,628.0
2017-11-02 12:30:00,79.57,79.57,79.55,79.56,636.0,70.9567,70.9567,70.9389,70.9478,636.0
2017-11-02 12:35:00,79.54,79.55,79.54,79.54,220.0,70.93,70.9389,70.93,70.93,220.0
2017-11-02 12:40:00,79.57,79.57,79.53,79.53,608.0,70.9567,70.9567,70.921,70.921,608.0
2017-11-02 12:45:00,79.53,79.53,79.53,79.53,200.0,70.921,70.921,70.921,70.921,200.0
2017-11-02 12:50:00,79.58,79.58,79.55,79.55,2125.0,70.9656,70.9656,70.9389,70.9389,2125.0
2017-11-02 12:55:00,79.57,79.57,79.57,79.57,100.0,70.9567,70.9567,70.9567,70.9567,100.0
2017-11-02 13:00:00,79.57,79.57,79.56,79.57,110.0,70.9567,70.9567,70.9478,70.9567,110.0
2017-11-02 13:05:00,79.53,79.56,79.53,79.55,512.0,70.921,70.9478,70.921,70.9389,512.0
2017-11-02 13:10:00,79.59,79.59,79.59,79.59,200.0,70.9746,70.9746,70.9746,70.9746,200.0
2017-11-02 13:15:00,79.6,79.6,79.6,79.6,4877.0,70.9835,70.9835,70.9835,70.9835,4877.0
2017-11-02 13:20:00,79.59,79.6,79.58,79.58,400.0,70.9746,70.9835,70.9656,70.9656,400.0
2017-11-02 13:25:00,79.58,79.58,79.58,79.58,0.0,70.9656,70.9656,70.9656,70.9656,0.0
2017-11-02 13:30:00,79.55,79.55,79.5,79.51,3701.0,70.9389,70.9389,70.8943,70.9032,3701.0
2017-11-02 13:35:00,79.53,79.53,79.53,79.53,100.0,70.921,70.921,70.921,70.921,100.0
2017-11-02 13:40:00,79.53,79.53,79.53,79.53,0.0,70.921,70.921,70.921,70.921,0.0
2017-11-02 13:45:00,79.53,79.53,79.53,79.53,0.0,70.921,70.921,70.921,70.921,0.0
2017-11-02 13:50:00,79.54,79.54,79.53,79.54,251.0,70.93,70.93,70.921,70.93,251.0
2017-11-02 13:55:00,79.53,79.54,79.53,79.53,250.0,70.921,70.93,70.921,70.921,250.0
2017-11-02 14:00:00,79.49,79.52,79.49,79.52,2021.0,70.8854,70.9121,70.8854,70.9121,2021.0
2017-11-02 14:05:00,79.52,79.53,79.52,79.53,657.0,70.9121,70.921,70.9121,70.921,657.0
2017-11-02 14:10:00,79.54,79.55,79.52,79.55,1954.0,70.93,70.9389,70.9121,70.9389,1954.0
2017-11-02 14:15:00,79.53,79.53,79.53,79.53,100.0,70.921,70.921,70.921,70.921,100.0
2017-11-02 14:20:00,79.54,79.54,79.53,79.54,379.0,70.93,70.93,70.921,70.93,379.0
2017-11-02 14:25:00,79.55,79.55,79.52,79.55,710.0,70.9389,70.9389,70.9121,70.9389,710.0
2017-11-02 14:30:00,79.55,79.55,79.55,79.55,0.0,70.9389,70.9389,70.9389,70.9389,0.0
2017-11-02 14:35:00,79.52,79.53,79.52,79.53,597.0,70.9121,70.921,70.9121,70.921,597.0
2017-11-02 14:40:00,79.51,79.51,79.41,79.41,7780.0,70.9032,70.9032,70.814,70.814,7780.0
2017-11-02 14:45:00,79.44,79.45,79.44,79.44,155.0,70.8408,70.8497,70.8408,70.8408,155.0
2017-11-02 14:50:00,79.45,79.45,79.42,79.44,805.0,70.8497,70.8497,70.823,70.8408,805.0
2017-11-02 14:55:00,79.45,79.45,79.42,79.42,400.0,70.8497,70.8497,70.823,70.823,400.0
2017-11-02 15:00:00,79.42,79.44,79.41,79.43,500.0,70.823,70.8408,70.814,70.8319,500.0
2017-11-02 15:05:00,79.44,79.44,79.44,79.44,500.0,70.8408,70.8408,70.8408,70.8408,500.0
2017-11-02 15:10:00,79.45,79.45,79.45,79.45,475.0,70.8497,70.8497,70.8497,70.8497,475.0
2017-11-02 15:15:00,79.45,79.45,79.43,79.44,660.0,70.8497,70.8497,70.8319,70.8408,660.0
2017-11-02 15:20:00,79.45,79.48,79.45,79.46,1390.0,70.8497,70.8765,70.8497,70.8586,1390.0
2017-11-02 15:25:00,79.5,79.51,79.49,79.51,1010.0,70.8943,70.9032,70.8854,70.9032,1010.0
2017-11-02 15:30:00,79.52,79.52,79.51,79.52,273.0,70.9121,70.9121,70.9032,70.9121,273.0
2017-11-02 15:35:00,79.58,79.58,79.56,79.56,725.0,70.9656,70.9656,70.9478,70.9478,725.0
2017-11-02 15:40:00,79.56,79.56,79.56,79.56,100.0,70.9478,70.9478,70.9478,70.9478,100.0
2017-11-02 15:45:00,79.59,79.59,79.57,79.57,1554.0,70.9746,70.9746,70.9567,70.9567,1554.0
2017-11-02 15:50:00,79.55,79.55,79.54,79.55,4564.0,70.9389,70.9389,70.93,70.9389,4564.0
2017-11-02 15:55:00,79.57,79.57,79.54,79.57,1548.0,70.9567,70.9567,70.93,70.9567,1548.0
2017-11-03 09:30:00,79.75,79.75,79.58,79.58,1384.0,71.1172,71.1172,70.9656,70.9656,1384.0
2017-11-03 09:35:00,79.61,79.61,79.51,79.51,1117.0,70.9924,70.9924,70.9032,70.9032,1117.0
2017-11-03 09:40:00,79.51,79.51,79.51,79.51,0.0,70.9032,70.9032,70.9032,70.9032,0.0
2017-11-03 09:45:00,79.51,79.51,79.51,79.51,0.0,70.9032,70.9032,70.9032,70.9032,0.0
2017-11-03 09:50:00,79.51,79.51,79.51,79.51,0.0,70.9032,70.9032,70.9032,70.9032,0.0
2017-11-03 09:55:00,79.51,79.51,79.51,79.51,0.0,70.9032,70.9032,70.9032,70.9032,0.0
2017-11-03 10:00:00,79.51,79.51,79.51,79.51,0.0,70.9032,70.9032,70.9032,70.9032,0.0
2017-11-03 10:05:00,79.51,79.51,79.51,79.51,0.0,70.9032,70.9032,70.9032,70.9032,0.0
2017-11-03 10:10:00,79.58,79.58,79.58,79.58,300.0,70.9656,70.9656,70.9656,70.9656,300.0
2017-11-03 10:15:00,79.62,79.62,79.58,79.58,7814.0,71.0013,71.0013,70.9656,70.9656,7814.0
2017-11-03 10:20:00,79.64,79.64,79.62,79.62,263.0,71.0191,71.0191,71.0013,71.0013,263.0
2017-11-03 10:25:00,79.61,79.61,79.61,79.61,1509.0,70.9924,70.9924,70.9924,70.9924,1509.0
2017-11-03 10:30:00,79.59,79.59,79.58,79.58,200.0,70.9746,70.9746,70.9656,70.9656,200.0
2017-11-03 10:35:00,79.58,79.58,79.58,79.58,0.0,70.9656,70.9656,70.9656,70.9656,0.0
2017-11-03 10:40:00,79.59,79.59,79.59,79.59,300.0,70.9746,70.9746,70.9746,70.9746,300.0
2017-11-03 10:45:00,79.58,79.59,79.58,79.58,100.0,70.9656,70.9746,70.9656,70.9656,100.0
2017-11-03 10:50:00,79.54,79.57,79.54,79.56,550.0,70.93,70.9567,70.93,70.9478,550.0
2017-11-03 10:55:00,79.56,79.56,79.56,79.56,0.0,70.9478,70.9478,70.9478,70.9478,0.0
2017-11-03 11:00:00,79.62,79.62,79.62,79.62,100.0,71.0013,71.0013,71.0013,71.0013,100.0
2017-11-03 11:05:00,79.63,79.63,79.63,79.63,860.0,71.0102,71.0102,71.0102,71.0102,860.0
2017-11-03 11:10:00,79.63,79.63,79.63,79.63,0.0,71.0102,71.0102,71.0102,71.0102,0.0
2017-11-03 11:15:00,79.64,79.65,79.64,79.64,122.0,71.0191,71.0281,71.0191,71.0191,122.0
2017-11-03 11:20:00,79.65,79.66,79.65,79.65,900.0,71.0281,71.037,71.0281,71.0281,900.0
2017-11-03 11:25:00,79.67,79.67,79.64,79.65,468.0,71.0459,71.0459,71.0191,71.0281,468.0
2017-11-03 11:30:00,79.67,79.7,79.67,79.69,273.0,71.0459,71.0726,71.0459,71.0637,273.0
2017-11-03 11:35:00,79.71,79.71,79.68,79.69,3163.0,71.0816,71.0816,71.0548,71.0637,3163.0
2017-11-03 11:40:00,79.68,79.68,79.67,79.68,631.0,71.0548,71.0548,71.0459,71.0548,631.0
2017-11-03 11:45:00,79.69,79.7,79.68,79.7,307.0,71.0637,71.0726,71.0548,71.0726,307.0
2017-11-03 11:50:00,79.69,79.69,79.68,79.69,600.0,71.0637,71.0637,71.0548,71.0637,600.0
2017-11-03 11:55:00,79.69,79.71,79.69,79.71,408.0,71.0637,71.0816,71.0637,71.0816,408.0
2017-11-03 12:00:00,79.73,79.73,79.73,79.73,1538.0,71.0994,71.0994,71.0994,71.0994,1538.0
2017-11-03 12:05:00,79.74,79.74,79.73,79.74,140.0,71.1083,71.1083,71.0994,71.1083,140.0
2017-11-03 12:10:00,79.74,79.74,79.74,79.74,0.0,71.1083,71.1083,71.1083,71.1083,0.0
2017-11-03 12:15:00,79.76,79.76,79.74,79.74,450.0,71.1262,71.1262,71.1083,71.1083,450.0
2017-11-03 12:20:00,79.74,79.74,79.74,79.74,0.0,71.1083,71.1083,71.1083,71.1083,0.0
2017-11-03 12:25:00,79.77,79.77,79.75,79.75,398.0,71.1351,71.1351,71.1172,71.1172,398.0
2017-11-03 12:30:00,79.75,79.75,79.75,79.75,0.0,71.1172,71.1172,71.1172,71.1172,0.0
2017-11-03 12:35:00,79.76,79.76,79.73,79.73,854.0,71.1262,71.1262,71.0994,71.0994,854.0
2017-11-03 12:40:00,79.76,79.78,79.75,79.76,717.0,71.1262,71.144,71.1172,71.1262,717.0
2017-11-03 12:45:00,79.78,79.78,79.78,79.78,100.0,71.144,71.144,71.144,71.144,100.0
2017-11-03 12:50:00,79.75,79.78,79.75,79.77,342.0,71.1172,71.144,71.1172,71.1351,342.0
2017-11-03 12:55:00,79.77,79.77,79.77,79.77,0.0,71.1351,71.1351,71.1351,71.1351,0.0
2017-11-03 13:00:00,79.79,79.8,79.78,79.78,300.0,71.1529,71.1618,71.144,71.144,300.0
2017-11-03 13:05:00,79.78,79.78,79.78,79.78,100.0,71.144,71.144,71.144,71.144,100.0
2017-11-03 13:10:00,79.78,79.78,79.77,79.77,3019.0,71.144,71.144,71.1351,71.1351,3019.0
2017-11-03 13:15:00,79.77,79.77,79.77,79.77,0.0,71.1351,71.1351,71.1351,71.1351,0.0
2017-11-03 13:20:00,79.78,79.78,79.77,79.77,1202.0,71.144,71.144,71.1351,71.1351,1202.0
2017-11-03 13:25:00,79.76,79.76,79.74,79.75,395.0,71.1262,71.1262,71.1083,71.1172,395.0
2017-11-03 13:30:00,79.74,79.74,79.74,79.74,100.0,71.1083,71.1083,71.1083,71.1083,100.0
2017-11-03 13:35:00,79.75,79.76,79.74,79.75,802.0,71.1172,71.1262,71.1083,71.1172,802.0
2017-11-03 13:40:00,79.75,79.75,79.74,79.74,300.0,71.1172,71.1172,71.1083,71.1083,300.0
2017-11-03 13:45:00,79.75,79.75,79.73,79.73,681.0,71.1172,71.1172,71.0994,71.0994,681.0
2017-11-03 13:50:00,79.73,79.73,79.73,79.73,0.0,71.0994,71.0994,71.0994,71.0994,0.0
2017-11-03 13:55:00,79.72,79.75,79.72,79.75,1996.0,71.0905,71.1172,71.0905,71.1172,1996.0
2017-11-03 14:00:00,79.73,79.73,79.71,79.72,300.0,71.0994,71.0994,71.0816,71.0905,300.0
2017-11-03 14:05:00,79.73,79.73,79.73,79.73,500.0,71.0994,71.0994,71.0994,71.0994,500.0
2017-11-03 14:10:00,79.73,79.73,79.72,79.73,225.0,71.0994,71.0994,71.0905,71.0994,225.0
2017-11-03 14:15:00,79.74,79.74,79.72,79.73,556.0,71.1083,71.1083,71.0905,71.0994,556.0
2017-11-03 14:20:00,79.73,79.73,79.73,79.73,0.0,71.0994,71.0994,71.0994,71.0994,0.0
2017-11-03 14:25:00,79.75,79.75,79.73,79.73,1500.0,71.1172,71.1172,71.0994,71.0994,1500.0
2017-11-03 14:30:00,79.74,79.74,79.74,79.74,100.0,71.1083,71.1083,71.1083,71.1083,100.0
2017-11-03 14:35:00,79.72,79.73,79.72,79.72,100.0,71.0905,71.0994,71.0905,71.0905,100.0
2017-11-03 14:40:00,79.67,79.67,79.67,79.67,100.0,71.0459,71.0459,71.0459,71.0459,100.0
2017-11-03 14:45:00,79.71,79.71,79.71,79.71,500.0,71.0816,71.0816,71.0816,71.0816,500.0
2017-11-03 14:50:00,79.72,79.72,79.7,79.7,1122.0,71.0905,71.0905,71.0726,71.0726,1122.0
2017-11-03 14:55:00,79.73,79.73,79.72,79.72,422.0,71.0994,71.0994,71.0905,71.0905,422.0
2017-11-03 15:00:00,79.72,79.73,79.72,79.72,320.0,71.0905,71.0994,71.0905,71.0905,320.0
2017-11-03 15:05:00,79.73,79.76,79.73,79.76,4156.0,71.0994,71.1262,71.0994,71.1262,4156.0
2017-11-03 15:10:00,79.74,79.74,79.71,79.71,425.0,71.1083,71.1083,71.0816,71.0816,425.0
2017-11-03 15:15:00,79.71,79.72,79.69,79.69,4076.0,71.0816,71.0905,71.0637,71.0637,4076.0
2017-11-03 15:20:00,79.69,79.69,79.69,79.69,100.0,71.0637,71.0637,71.0637,71.0637,100.0
2017-11-03 15:25:00,79.67,79.7,79.67,79.69,1765.0,71.0459,71.0726,71.0459,71.0637,1765.0
2017-11-03 15:30:00,79.71,79.71,79.71,79.71,100.0,71.0816,71.0816,71.0816,71.0816,100.0
2017-11-03 15:35:00,79.71,79.71,79.7,79.71,200.0,71.0816,71.0816,71.0726,71.0816,200.0
2017-11-03 15:40:00,79.71,79.71,79.7,79.71,600.0,71.0816,71.0816,71.0726,71.0816,600.0
2017-11-03 15:45:00,79.69,79.72,79.69,79.71,1511.0,71.0637,71.0905,71.0637,71.0816,1511.0
2017-11-03 15:50:00,79.7,79.71,79.7,79.71,504.0,71.0726,71.0816,71.0726,71.0816,504.0
2017-11-03 15:55:00,79.7,79.74,79.69,79.74,1188.0,71.0726,71.1083,71.0637,71.1083,1188.0
2017-11-06 09:30:00,79.81,79.81,79.36,79.62,7399.0,71.1707,71.1707,70.7695,71.0013,7399.0
2017-11-06 09:35:00,79.65,79.66,79.6,79.66,67794.0,71.0281,71.037,70.9835,71.037,67794.0
2017-11-06 09:40:00,79.66,79.66,79.65,79.66,308.0,71.037,71.037,71.0281,71.037,308.0
2017-11-06 09:45:00,79.65,79.65,79.63,79.63,2846.0,71.0281,71.0281,71.0102,71.0102,2846.0
2017-11-06 09:50:00,79.68,79.69,79.67,79.69,8948.0,71.0548,71.0637,71.0459,71.0637,8948.0
2017-11-06 09:55:00,79.68,79.72,79.68,79.71,8346.0,71.0548,71.0905,71.0548,71.0816,8346.0
2017-11-06 10:00:00,79.7,79.7,79.69,79.7,10087.0,71.0726,71.0726,71.0637,71.0726,10087.0
2017-11-06 10:05:00,79.7,79.7,79.69,79.69,676.0,71.0726,71.0726,71.0637,71.0637,676.0
2017-11-06 10:10:00,79.69,79.69,79.69,79.69,0.0,71.0637,71.0637,71.0637,71.0637,0.0
2017-11-06 10:15:00,79.73,79.73,79.71,79.71,1450.0,71.0994,71.0994,71.0816,71.0816,1450.0
2017-11-06 10:20:00,79.73,79.73,79.73,79.73,200.0,71.0994,71.0994,71.0994,71.0994,200.0
2017-11-06 10:25:00,79.76,79.76,79.76,79.76,100.0,71.1262,71.1262,71.1262,71.1262,100.0
2017-11-06 10:30:00,79.77,79.79,79.75,79.79,580.0,71.1351,71.1529,71.1172,71.1529,580.0
2017-11-06 10:35:00,79.78,79.79,79.76,79.79,1551.0,71.144,71.1529,71.1262,71.1529,1551.0
2017-11-06 10:40:00,79.78,79.8,79.77,79.79,205.0,71.144,71.1618,71.1351,71.1529,205.0
2017-11-06 10:45:00,79.79,79.8,79.78,79.8,375.0,71.1529,71.1618,71.144,71.1618,375.0
2017-11-06 10:50:00,79.8,79.8,79.79,79.8,133.0,71.1618,71.1618,71.1529,71.1618,133.0
2017-11-06 10:55:00,79.78,79.78,79.76,79.77,1381.0,71.144,71.144,71.1262,71.1351,1381.0
2017-11-06 11:00:00,79.78,79.81,79.77,79.81,731.0,71.144,71.1707,71.1351,71.1707,731.0
2017-11-06 11:05:00,79.81,79.82,79.8,79.81,860.0,71.1707,71.1797,71.1618,71.1707,860.0
2017-11-06 11:10:00,79.81,79.81,79.81,79.81,0.0,71.1707,71.1707,71.1707,71.1707,0.0
2017-11-06 11:15:00,79.79,79.79,79.78,79.79,103.0,71.1529,71.1529,71.144,71.1529,103.0
2017-11-06 11:20:00,79.79,79.79,79.79,79.79,0.0,71.1529,71.1529,71.1529,71.1529,0.0
2017-11-06 11:25:00,79.86,79.86,79.85,79.86,200.0,71.2153,71.2153,71.2064,71.2153,200.0
2017-11-06 11:30:00,79.87,79.87,79.86,79.87,147.0,71.2242,71.2242,71.2153,71.2242,147.0
2017-11-06 11:35:00,79.9,79.9,79.87,79.88,665.0,71.251,71.251,71.2242,71.2332,665.0
2017-11-06 11:40:00,79.88,79.88,79.88,79.88,0.0,71.2332,71.2332,71.2332,71.2332,0.0
2017-11-06 11:45:00,79.86,79.86,79.85,79.86,300.0,71.2153,71.2153,71.2064,71.2153,300.0
2017-11-06 11:50:00,79.87,79.87,79.85,79.87,1090.0,71.2242,71.2242,71.2064,71.2242,1090.0
2017-11-06 11:55:00,79.87,79.87,79.87,79.87,0.0,71.2242,71.2242,71.2242,71.2242,0.0
2017-11-06 12:00:00,79.87,79.87,79.87,79.87,0.0,71.2242,71.2242,71.2242,71.2242,0.0
2017-11-06 12:05:00,79.87,79.87,79.87,79.87,0.0,71.2242,71.2242,71.2242,71.2242,0.0
2017-11-06 12:10:00,79.83,79.85,79.82,79.84,4018.0,71.1886,71.2064,71.1797,71.1975,4018.0
2017-11-06 12:15:00,79.84,79.85,79.84,79.84,358.0,71.1975,71.2064,71.1975,71.1975,358.0
2017-11-06 12:20:00,79.84,79.84,79.84,79.84,0.0,71.1975,71.1975,71.1975,71.1975,0.0
2017-11-06 12:25:00,79.82,79.82,79.82,79.82,445.0,71.1797,71.1797,71.1797,71.1797,445.0
2017-11-06 12:30:00,79.82,79.82,79.82,79.82,0.0,71.1797,71.1797,71.1797,71.1797,0.0
2017-11-06 12:35:00,79.83,79.84,79.82,79.82,350.0,71.1886,71.1975,71.1797,71.1797,350.0
2017-11-06 12:40:00,79.83,79.84,79.82,79.84,1419.0,71.1886,71.1975,71.1797,71.1975,1419.0
2017-11-06 12:45:00,79.85,79.85,79.84,79.84,352.0,71.2064,71.2064,71.1975,71.1975,352.0
2017-11-06 12:50:00,79.85,79.85,79.83,79.84,530.0,71.2064,71.2064,71.1886,71.1975,530.0
2017-11-06 12:55:00,79.84,79.85,79.84,79.84,208.0,71.1975,71.2064,71.1975,71.1975,208.0
2017-11-06 13:00:00,79.84,79.85,79.83,79.85,952.0,71.1975,71.2064,71.1886,71.2064,952.0
2017-11-06 13:05:00,79.84,79.86,79.83,79.86,3368.0,71.1975,71.2153,71.1886,71.2153,3368.0
2017-11-06 13:10:00,79.87,79.87,79.87,79.87,300.0,71.2242,71.2242,71.2242,71.2242,300.0
2017-11-06 13:15:00,79.86,79.86,79.85,79.85,400.0,71.2153,71.2153,71.2064,71.2064,400.0
2017-11-06 13:20:00,79.84,79.84,79.83,79.84,1386.0,71.1975,71.1975,71.1886,71.1975,1386.0
2017-11-06 13:25:00,79.84,79.84,79.81,79.82,525.0,71.1975,71.1975,71.1707,71.1797,525.0
2017-11-06 13:30:00,79.83,79.83,79.82,79.83,228.0,71.1886,71.1886,71.1797,71.1886,228.0
2017-11-06 13:35:00,79.84,79.84,79.81,79.82,516081.0,71.1975,71.1975,71.1707,71.1797,516081.0
2017-11-06 13:40:00,79.81,79.81,79.81,79.81,500.0,71.1707,71.1707,71.1707,71.1707,500.0
2017-11-06 13:45:00,79.82,79.82,79.81,79.82,810.0,71.1797,71.1797,71.1707,71.1797,810.0
2017-11-06 13:50:00,79.81,79.83,79.81,79.82,14876.0,71.1707,71.1886,71.1707,71.1797,14876.0
2017-11-06 13:55:00,79.83,79.83,79.81,79.82,744.0,71.1886,71.1886,71.1707,71.1797,744.0
2017-11-06 14:00:00,79.8,79.81,79.8,79.8,567.0,71.1618,71.1707,71.1618,71.1618,567.0
2017-11-06 14:05:00,79.81,79.82,79.8,79.81,1075.0,71.1707,71.1797,71.1618,71.1707,1075.0
2017-11-06 14:10:00,79.81,79.81,79.8,79.8,919.0,71.1707,71.1707,71.1618,71.1618,919.0
2017-11-06 14:15:00,79.81,79.81,79.79,79.8,1325.0,71.1707,71.1707,71.1529,71.1618,1325.0
2017-11-06 14:20:00,79.79,79.8,79.79,79.8,435.0,71.1529,71.1618,71.1529,71.1618,435.0
2017-11-06 14:25:00,79.79,79.8,79.78,79.78,1383.0,71.1529,71.1618,71.144,71.144,1383.0
2017-11-06 14:30:00,79.78,79.78,79.78,79.78,100.0,71.144,71.144,71.144,71.144,100.0
2017-11-06 14:35:00,79.78,79.78,79.78,79.78,100.0,71.144,71.144,71.144,71.144,100.0
2017-11-06 14:40:00,79.8,79.8,79.8,79.8,100.0,71.1618,71.1618,71.1618,71.1618,100.0
2017-11-06 14:45:00,79.81,79.81,79.81,79.81,400.0,71.1707,71.1707,71.1707,71.1707,400.0
2017-11-06 14:50:00,79.81,79.82,79.81,79.81,127.0,71.1707,71.1797,71.1707,71.1707,127.0
2017-11-06 14:55:00,79.81,79.81,79.81,79.81,0.0,71.1707,71.1707,71.1707,71.1707,0.0
2017-11-06 15:00:00,79.81,79.82,79.81,79.81,143.0,71.1707,71.1797,71.1707,71.1707,143.0
2017-11-06 15:05:00,79.82,79.82,79.82,79.82,200.0,71.1797,71.1797,71.1797,71.1797,200.0
2017-11-06 15:10:00,79.8,79.81,79.78,79.79,12740.0,71.1618,71.1707,71.144,71.1529,12740.0
2017-11-06 15:15:00,79.8,79.82,79.79,79.81,13541.0,71.1618,71.1797,71.1529,71.1707,13541.0
2017-11-06 15:20:00,79.8,79.8,79.79,79.8,12600.0,71.1618,71.1618,71.1529,71.1618,12600.0
2017-11-06 15:25:00,79.8,79.82,79.79,79.81,13174.0,71.1618,71.1797,71.1529,71.1707,13174.0
2017-11-06 15:30:00,79.81,79.83,79.81,79.82,13998.0,71.1707,71.1886,71.1707,71.1797,13998.0
2017-11-06 15:35:00,79.81,79.82,79.81,79.81,12424.0,71.1707,71.1797,71.1707,71.1707,12424.0
2017-11-06 15:40:00,79.81,79.83,79.78,79.81,11492.0,71.1707,71.1886,71.144,71.1707,11492.0
2017-11-06 15:45:00,79.8,79.81,79.8,79.81,14000.0,71.1618,71.1707,71.1618,71.1707,14000.0
2017-11-06 15:50:00,79.81,79.82,79.79,79.82,164647.0,71.1707,71.1797,71.1529,71.1797,164647.0
2017-11-06 15:55:00,79.81,79.82,79.78,79.78,51002.0,71.1707,71.1797,71.144,71.144,51002.0
2017-11-07 09:30:00,79.78,79.99,79.78,79.78,2968.0,71.144,71.3313,71.144,71.144,2968.0
2017-11-07 09:35:00,79.78,79.78,79.78,79.78,100.0,71.144,71.144,71.144,71.144,100.0
2017-11-07 09:40:00,79.76,79.77,79.76,79.76,125.0,71.1262,71.1351,71.1262,71.1262,125.0
2017-11-07 09:45:00,79.76,79.76,79.76,79.76,0.0,71.1262,71.1262,71.1262,71.1262,0.0
2017-11-07 09:50:00,79.84,79.84,79.8,79.8,1145.0,71.1975,71.1975,71.1618,71.1618,1145.0
2017-11-07 09:55:00,79.81,79.82,79.81,79.81,1000.0,71.1707,71.1797,71.1707,71.1707,1000.0
2017-11-07 10:00:00,79.85,79.85,79.81,79.81,1251.0,71.2064,71.2064,71.1707,71.1707,1251.0
2017-11-07 10:05:00,79.79,79.79,79.79,79.79,100.0,71.1529,71.1529,71.1529,71.1529,100.0
2017-11-07 10:10:00,79.77,79.78,79.77,79.77,108.0,71.1351,71.144,71.1351,71.1351,108.0
2017-11-07 10:15:00,79.8,79.8,79.79,79.79,451.0,71.1618,71.1618,71.1529,71.1529,451.0
2017-11-07 10:20:00,79.79,79.79,79.75,79.75,20456.0,71.1529,71.1529,71.1172,71.1172,20456.0
2017-11-07 10:25:00,79.73,79.74,79.73,79.74,1900.0,71.0994,71.1083,71.0994,71.1083,1900.0
2017-11-07 10:30:00,79.69,79.69,79.68,79.69,117.0,71.0637,71.0637,71.0548,71.0637,117.0
2017-11-07 10:35:00,79.69,79.71,79.67,79.67,680.0,71.0637,71.0816,71.0459,71.0459,680.0
2017-11-07 10:40:00,79.73,79.73,79.72,79.73,300.0,71.0994,71.0994,71.0905,71.0994,300.0
2017-11-07 10:45:00,79.7,79.7,79.64,79.67,6224.0,71.0726,71.0726,71.0191,71.0459,6224.0
2017-11-07 10:50:00,79.65,79.67,79.64,79.65,915.0,71.0281,71.0459,71.0191,71.0281,915.0
2017-11-07 10:55:00,79.65,79.65,79.65,79.65,0.0,71.0281,71.0281,71.0281,71.0281,0.0
2017-11-07 11:00:00,79.71,79.73,79.7,79.73,727.0,71.0816,71.0994,71.0726,71.0994,727.0
2017-11-07 11:05:00,79.72,79.75,79.7,79.7,1725.0,71.0905,71.1172,71.0726,71.0726,1725.0
2017-11-07 11:10:00,79.7,79.74,79.69,79.69,27451.0,71.0726,71.1083,71.0637,71.0637,27451.0
2017-11-07 11:15:00,79.69,79.7,79.65,79.65,46999.0,71.0637,71.0726,71.0281,71.0281,46999.0
2017-11-07 11:20:00,79.65,79.69,79.64,79.67,46194.0,71.0281,71.0637,71.0191,71.0459,46194.0
2017-11-07 11:25:00,79.67,79.68,79.64,79.65,48276.0,71.0459,71.0548,71.0191,71.0281,48276.0
2017-11-07 11:30:00,79.65,79.67,79.62,79.66,55013.0,71.0281,71.0459,71.0013,71.037,55013.0
2017-11-07 11:35:00,79.66,79.68,79.65,79.65,37663.0,71.037,71.0548,71.0281,71.0281,37663.0
2017-11-07 11:40:00,79.65,79.65,79.65,79.65,600.0,71.0281,71.0281,71.0281,71.0281,600.0
2017-11-07 11:45:00,79.68,79.68,79.68,79.68,100.0,71.0548,71.0548,71.0548,71.0548,100.0
2017-11-07 11:50:00,79.63,79.63,79.62,79.63,570.0,71.0102,71.0102,71.0013,71.0102,570.0
2017-11-07 11:55:00,79.63,79.63,79.63,79.63,0.0,71.0102,71.0102,71.0102,71.0102,0.0
2017-11-07 12:00:00,79.58,79.59,79.58,79.58,8212.0,70.9656,70.9746,70.9656,70.9656,8212.0
2017-11-07 12:05:00,79.59,79.59,79.56,79.57,17832.0,70.9746,70.9746,70.9478,70.9567,17832.0
2017-11-07 12:10:00,79.54,79.55,79.51,79.55,2156.0,70.93,70.9389,70.9032,70.9389,2156.0
2017-11-07 12:15:00,79.55,79.55,79.55,79.55,0.0,70.9389,70.9389,70.9389,70.9389,0.0
2017-11-07 12:20:00,79.51,79.52,79.51,79.52,305.0,70.9032,70.9121,70.9032,70.9121,305.0
2017-11-07 12:25:00,79.5,79.55,79.5,79.52,1709.0,70.8943,70.9389,70.8943,70.9121,1709.0
2017-11-07 12:30:00,79.58,79.58,79.57,79.58,333.0,70.9656,70.9656,70.9567,70.9656,333.0
2017-11-07 12:35:00,79.59,79.6,79.58,79.6,450.0,70.9746,70.9835,70.9656,70.9835,450.0
2017-11-07 12:40:00,79.59,79.6,79.59,79.59,599.0,70.9746,70.9835,70.9746,70.9746,599.0
2017-11-07 12:45:00,79.59,79.59,79.59,79.59,200.0,70.9746,70.9746,70.9746,70.9746,200.0
2017-11-07 12:50:00,79.59,79.6,79.59,79.59,155.0,70.9746,70.9835,70.9746,70.9746,155.0
2017-11-07 12:55:00,79.6,79.6,79.59,79.6,135.0,70.9835,70.9835,70.9746,70.9835,135.0
2017-11-07 13:00:00,79.61,79.63,79.61,79.63,500.0,70.9924,71.0102,70.9924,71.0102,500.0
2017-11-07 13:05:00,79.64,79.64,79.62,79.62,460.0,71.0191,71.0191,71.0013,71.0013,460.0
2017-11-07 13:10:00,79.64,79.64,79.63,79.64,120.0,71.0191,71.0191,71.0102,71.0191,120.0
2017-11-07 13:15:00,79.62,79.63,79.61,79.63,784.0,71.0013,71.0102,70.9924,71.0102,784.0
2017-11-07 13:20:00,79.62,79.62,79.61,79.62,447.0,71.0013,71.0013,70.9924,71.0013,447.0
2017-11-07 13:25:00,79.61,79.62,79.6,79.62,650.0,70.9924,71.0013,70.9835,71.0013,650.0
2017-11-07 13:30:00,79.64,79.65,79.63,79.64,2026.0,71.0191,71.0281,71.0102,71.0191,2026.0
2017-11-07 13:35:00,79.63,79.64,79.63,79.63,1064.0,71.0102,71.0191,71.0102,71.0102,1064.0
2017-11-07 13:40:00,79.62,79.64,79.62,79.63,1030.0,71.0013,71.0191,71.0013,71.0102,1030.0
2017-11-07 13:45:00,79.63,79.63,79.63,79.63,0.0,71.0102,71.0102,71.0102,71.0102,0.0
2017-11-07 13:50:00,79.63,79.63,79.61,79.63,1720.0,71.0102,71.0102,70.9924,71.0102,1720.0
2017-11-07 13:55:00,79.59,79.62,79.59,79.61,442.0,70.9746,71.0013,70.9746,70.9924,442.0
2017-11-07 14:00:00,79.59,79.6,79.59,79.6,317.0,70.9746,70.9835,70.9746,70.9835,317.0
2017-11-07 14:05:00,79.6,79.6,79.59,79.59,200.0,70.9835,70.9835,70.9746,70.9746,200.0
2017-11-07 14:10:00,79.59,79.59,79.57,79.58,451.0,70.9746,70.9746,70.9567,70.9656,451.0
2017-11-07 14:15:00,79.56,79.57,79.54,79.55,3437.0,70.9478,70.9567,70.93,70.9389,3437.0
2017-11-07 14:20:00,79.56,79.57,79.53,79.56,2709.0,70.9478,70.9567,70.921,70.9478,2709.0
2017-11-07 14:25:00,79.56,79.56,79.56,79.56,0.0,70.9478,70.9478,70.9478,70.9478,0.0
2017-11-07 14:30:00,79.55,79.56,79.55,79.55,162.0,70.9389,70.9478,70.9389,70.9389,162.0
2017-11-07 14:35:00,79.6,79.6,79.59,79.59,900.0,70.9835,70.9835,70.9746,70.9746,900.0
2017-11-07 14:40:00,79.6,79.6,79.59,79.59,1367.0,70.9835,70.9835,70.9746,70.9746,1367.0
2017-11-07 14:45:00,79.59,79.59,79.55,79.56,13216.0,70.9746,70.9746,70.9389,70.9478,13216.0
2017-11-07 14:50:00,79.58,79.58,79.57,79.58,796.0,70.9656,70.9656,70.9567,70.9656,796.0
2017-11-07 14:55:00,79.58,79.58,79.57,79.58,436.0,70.9656,70.9656,70.9567,70.9656,436.0
2017-11-07 15:00:00,79.57,79.58,79.56,79.57,950.0,70.9567,70.9656,70.9478,70.9567,950.0
2017-11-07 15:05:00,79.58,79.6,79.58,79.6,317.0,70.9656,70.9835,70.9656,70.9835,317.0
2017-11-07 15:10:00,79.61,79.61,79.57,79.57,750.0,70.9924,70.9924,70.9567,70.9567,750.0
2017-11-07 15:15:00,79.58,79.58,79.58,79.58,100.0,70.9656,70.9656,70.9656,70.9656,100.0
2017-11-07 15:20:00,79.58,79.6,79.58,79.59,1148.0,70.9656,70.9835,70.9656,70.9746,1148.0
2017-11-07 15:25:00,79.59,79.59,79.56,79.57,2381.0,70.9746,70.9746,70.9478,70.9567,2381.0
2017-11-07 15:30:00,79.57,79.58,79.56,79.56,1258.0,70.9567,70.9656,70.9478,70.9478,1258.0
2017-11-07 15:35:00,79.59,79.61,79.59,79.61,1394.0,70.9746,70.9924,70.9746,70.9924,1394.0
2017-11-07 15:40:00,79.61,79.61,79.59,79.6,2700.0,70.9924,70.9924,70.9746,70.9835,2700.0
2017-11-07 15:45:00,79.61,79.61,79.57,79.58,2100.0,70.9924,70.9924,70.9567,70.9656,2100.0
2017-11-07 15:50:00,79.6,79.65,79.6,79.65,2594.0,70.9835,71.0281,70.9835,71.0281,2594.0
2017-11-07 15:55:00,79.65,79.69,79.65,79.69,50965.0,71.0281,71.0637,71.0281,71.0637,50965.0
2017-11-08 09:30:00,79.62,79.67,79.6,79.6,3741.0,71.0013,71.0459,70.9835,70.9835,3741.0
2017-11-08 09:35:00,79.67,79.67,79.66,79.67,165.0,71.0459,71.0459,71.037,71.0459,165.0
2017-11-08 09:40:00,79.67,79.67,79.67,79.67,0.0,71.0459,71.0459,71.0459,71.0459,0.0
2017-11-08 09:45:00,79.63,79.64,79.63,79.63,276.0,71.0102,71.0191,71.0102,71.0102,276.0
2017-11-08 09:50:00,79.63,79.63,79.63,79.63,0.0,71.0102,71.0102,71.0102,71.0102,0.0
2017-11-08 09:55:00,79.63,79.63,79.63,79.63,0.0,71.0102,71.0102,71.0102,71.0102,0.0
2017-11-08 10:00:00,79.63,79.63,79.63,79.63,0.0,71.0102,71.0102,71.0102,71.0102,0.0
2017-11-08 10:05:00,79.66,79.66,79.66,79.66,100.0,71.037,71.037,71.037,71.037,100.0
2017-11-08 10:10:00,79.66,79.67,79.66,79.66,130.0,71.037,71.0459,71.037,71.037,130.0
2017-11-08 10:15:00,79.66,79.66,79.66,79.66,0.0,71.037,71.037,71.037,71.037,0.0
2017-11-08 10:20:00,79.63,79.69,79.63,79.69,1595.0,71.0102,71.0637,71.0102,71.0637,1595.0
2017-11-08 10:25:00,79.69,79.69,79.69,79.69,0.0,71.0637,71.0637,71.0637,71.0637,0.0
2017-11-08 10:30:00,79.66,79.67,79.64,79.64,403.0,71.037,71.0459,71.0191,71.0191,403.0
2017-11-08 10:35:00,79.64,79.65,79.64,79.64,145.0,71.0191,71.0281,71.0191,71.0191,145.0
2017-11-08 10:40:00,79.64,79.64,79.64,79.64,0.0,71.0191,71.0191,71.0191,71.0191,0.0
2017-11-08 10:45:00,79.64,79.64,79.64,79.64,0.0,71.0191,71.0191,71.0191,71.0191,0.0
2017-11-08 10:50:00,79.62,79.69,79.62,79.69,614.0,71.0013,71.0637,71.0013,71.0637,614.0
2017-11-08 10:55:00,79.69,79.69,79.69,79.69,0.0,71.0637,71.0637,71.0637,71.0637,0.0
2017-11-08 11:00:00,79.68,79.69,79.68,79.68,331.0,71.0548,71.0637,71.0548,71.0548,331.0
2017-11-08 11:05:00,79.68,79.68,79.68,79.68,0.0,71.0548,71.0548,71.0548,71.0548,0.0
2017-11-08 11:10:00,79.72,79.72,79.71,79.72,578.0,71.0905,71.0905,71.0816,71.0905,578.0
2017-11-08 11:15:00,79.72,79.72,79.72,79.72,0.0,71.0905,71.0905,71.0905,71.0905,0.0
2017-11-08 11:20:00,79.69,79.7,79.69,79.69,523.0,71.0637,71.0726,71.0637,71.0637,523.0
2017-11-08 11:25:00,79.69,79.73,79.69,79.73,4739.0,71.0637,71.0994,71.0637,71.0994,4739.0
2017-11-08 11:30:00,79.72,79.72,79.72,79.72,137.0,71.0905,71.0905,71.0905,71.0905,137.0
2017-11-08 11:35:00,79.71,79.71,79.71,79.71,550.0,71.0816,71.0816,71.0816,71.0816,550.0
2017-11-08 11:40:00,79.68,79.68,79.68,79.68,100.0,71.0548,71.0548,71.0548,71.0548,100.0
2017-11-08 11:45:00,79.68,79.68,79.68,79.68,0.0,71.0548,71.0548,71.0548,71.0548,0.0
2017-11-08 11:50:00,79.68,79.68,79.68,79.68,0.0,71.0548,71.0548,71.0548,71.0548,0.0
2017-11-08 11:55:00,79.71,79.72,79.7,79.72,338.0,71.0816,71.0905,71.0726,71.0905,338.0
2017-11-08 12:00:00,79.72,79.72,79.72,79.72,0.0,71.0905,71.0905,71.0905,71.0905,0.0
2017-11-08 12:05:00,79.72,79.72,79.72,79.72,0.0,71.0905,71.0905,71.0905,71.0905,0.0
2017-11-08 12:10:00,79.72,79.72,79.72,79.72,0.0,71.0905,71.0905,71.0905,71.0905,0.0
2017-11-08 12:15:00,79.75,79.75,79.73,79.74,1222.0,71.1172,71.1172,71.0994,71.1083,1222.0
2017-11-08 12:20:00,79.75,79.78,79.75,79.78,205.0,71.1172,71.144,71.1172,71.144,205.0
2017-11-08 12:25:00,79.78,79.78,79.77,79.77,356.0,71.144,71.144,71.1351,71.1351,356.0
2017-11-08 12:30:00,79.82,79.82,79.82,79.82,2402.0,71.1797,71.1797,71.1797,71.1797,2402.0
2017-11-08 12:35:00,79.81,79.82,79.79,79.81,4676.0,71.1707,71.1797,71.1529,71.1707,4676.0
2017-11-08 12:40:00,79.81,79.81,79.8,79.81,100.0,71.1707,71.1707,71.1618,71.1707,100.0
2017-11-08 12:45:00,79.8,79.82,79.79,79.82,1195.0,71.1618,71.1797,71.1529,71.1797,1195.0
2017-11-08 12:50:00,79.82,79.82,79.82,79.82,0.0,71.1797,71.1797,71.1797,71.1797,0.0
2017-11-08 12:55:00,79.85,79.86,79.85,79.86,5170.0,71.2064,71.2153,71.2064,71.2153,5170.0
2017-11-08 13:00:00,79.87,79.87,79.86,79.87,104.0,71.2242,71.2242,71.2153,71.2242,104.0
2017-11-08 13:05:00,79.88,79.88,79.88,79.88,100.0,71.2332,71.2332,71.2332,71.2332,100.0
2017-11-08 13:10:00,79.86,79.87,79.85,79.86,855.0,71.2153,71.2242,71.2064,71.2153,855.0
2017-11-08 13:15:00,79.85,79.85,79.85,79.85,100.0,71.2064,71.2064,71.2064,71.2064,100.0
2017-11-08 13:20:00,79.87,79.87,79.86,79.87,400.0,71.2242,71.2242,71.2153,71.2242,400.0
2017-11-08 13:25:00,79.89,79.89,79.89,79.89,200.0,71.2421,71.2421,71.2421,71.2421,200.0
2017-11-08 13:30:00,79.86,79.87,79.84,79.85,506.0,71.2153,71.2242,71.1975,71.2064,506.0
2017-11-08 13:35:00,79.88,79.88,79.86,79.87,221.0,71.2332,71.2332,71.2153,71.2242,221.0
2017-11-08 13:40:00,79.87,79.87,79.87,79.87,0.0,71.2242,71.2242,71.2242,71.2242,0.0
2017-11-08 13:45:00,79.87,79.87,79.87,79.87,0.0,71.2242,71.2242,71.2242,71.2242,0.0
2017-11-08 13:50:00,79.88,79.88,79.86,79.86,822.0,71.2332,71.2332,71.2153,71.2153,822.0
2017-11-08 13:55:00,79.88,79.88,79.85,79.88,492.0,71.2332,71.2332,71.2064,71.2332,492.0
2017-11-08 14:00:00,79.89,79.89,79.89,79.89,100.0,71.2421,71.2421,71.2421,71.2421,100.0
2017-11-08 14:05:00,79.88,79.88,79.86,79.87,1119.0,71.2332,71.2332,71.2153,71.2242,1119.0
2017-11-08 14:10:00,79.87,79.87,79.87,79.87,0.0,71.2242,71.2242,71.2242,71.2242,0.0
2017-11-08 14:15:00,79.88,79.9,79.87,79.89,1878.0,71.2332,71.251,71.2242,71.2421,1878.0
2017-11-08 14:20:00,79.9,79.92,79.88,79.92,363.0,71.251,71.2688,71.2332,71.2688,363.0
2017-11-08 14:25:00,79.91,79.91,79.89,79.89,1875.0,71.2599,71.2599,71.2421,71.2421,1875.0
2017-11-08 14:30:00,79.89,79.89,79.89,79.89,200.0,71.2421,71.2421,71.2421,71.2421,200.0
2017-11-08 14:35:00,79.89,79.9,79.88,79.9,615.0,71.2421,71.251,71.2332,71.251,615.0
2017-11-08 14:40:00,79.9,79.9,79.9,79.9,400.0,71.251,71.251,71.251,71.251,400.0
2017-11-08 14:45:00,79.92,79.93,79.92,79.93,200.0,71.2688,71.2777,71.2688,71.2777,200.0
2017-11-08 14:50:00,79.93,79.94,79.93,79.93,1230.0,71.2777,71.2867,71.2777,71.2777,1230.0
2017-11-08 14:55:00,79.91,79.92,79.9,79.91,1456.0,71.2599,71.2688,71.251,71.2599,1456.0
2017-11-08 15:00:00,79.92,79.92,79.89,79.89,1737.0,71.2688,71.2688,71.2421,71.2421,1737.0
2017-11-08 15:05:00,79.9,79.93,79.9,79.93,440.0,71.251,71.2777,71.251,71.2777,440.0
2017-11-08 15:10:00,79.93,79.93,79.92,79.92,688.0,71.2777,71.2777,71.2688,71.2688,688.0
2017-11-08 15:15:00,79.93,79.94,79.92,79.93,1242.0,71.2777,71.2867,71.2688,71.2777,1242.0
2017-11-08 15:20:00,79.94,79.94,79.91,79.91,3795.0,71.2867,71.2867,71.2599,71.2599,3795.0
2017-11-08 15:25:00,79.93,79.93,79.92,79.93,171.0,71.2777,71.2777,71.2688,71.2777,171.0
2017-11-08 15:30:00,79.95,79.97,79.95,79.96,833.0,71.2956,71.3134,71.2956,71.3045,833.0
2017-11-08 15:35:00,79.97,79.98,79.96,79.97,1710.0,71.3134,71.3223,71.3045,71.3134,1710.0
2017-11-08 15:40:00,79.99,79.99,79.94,79.95,1784.0,71.3313,71.3313,71.2867,71.2956,1784.0
2017-11-08 15:45:00,79.96,79.96,79.9,79.91,603.0,71.3045,71.3045,71.251,71.2599,603.0
2017-11-08 15:50:00,79.9,79.92,79.9,79.92,387.0,71.251,71.2688,71.251,71.2688,387.0
2017-11-08 15:55:00,79.92,79.96,79.91,79.96,1810.0,71.2688,71.3045,71.2599,71.3045,1810.0
2017-11-09 09:30:00,79.65,79.65,79.59,79.63,2064.0,71.0281,71.0281,70.9746,71.0102,2064.0
2017-11-09 09:35:00,79.65,79.7,79.64,79.67,925.0,71.0281,71.0726,71.0191,71.0459,925.0
2017-11-09 09:40:00,79.56,79.56,79.56,79.56,100.0,70.9478,70.9478,70.9478,70.9478,100.0
2017-11-09 09:45:00,79.56,79.57,79.53,79.55,3320.0,70.9478,70.9567,70.921,70.9389,3320.0
2017-11-09 09:50:00,79.5,79.5,79.5,79.5,100.0,70.8943,70.8943,70.8943,70.8943,100.0
2017-11-09 09:55:00,79.57,79.6,79.56,79.59,349.0,70.9567,70.9835,70.9478,70.9746,349.0
2017-11-09 10:00:00,79.59,79.59,79.59,79.59,0.0,70.9746,70.9746,70.9746,70.9746,0.0
2017-11-09 10:05:00,79.67,79.67,79.67,79.67,200.0,71.0459,71.0459,71.0459,71.0459,200.0
2017-11-09 10:10:00,79.67,79.67,79.67,79.67,0.0,71.0459,71.0459,71.0459,71.0459,0.0
2017-11-09 10:15:00,79.65,79.65,79.65,79.65,500.0,71.0281,71.0281,71.0281,71.0281,500.0
2017-11-09 10:20:00,79.71,79.71,79.71,79.71,487.0,71.0816,71.0816,71.0816,71.0816,487.0
2017-11-09 10:25:00,79.72,79.72,79.71,79.72,200.0,71.0905,71.0905,71.0816,71.0905,200.0
2017-11-09 10:30:00,79.65,79.65,79.65,79.65,208.0,71.0281,71.0281,71.0281,71.0281,208.0
2017-11-09 10:35:00,79.65,79.65,79.6,79.6,3303.0,71.0281,71.0281,70.9835,70.9835,3303.0
2017-11-09 10:40:00,79.62,79.62,79.61,79.62,375.0,71.0013,71.0013,70.9924,71.0013,375.0
2017-11-09 10:45:00,79.62,79.62,79.62,79.62,0.0,71.0013,71.0013,71.0013,71.0013,0.0
2017-11-09 10:50:00,79.62,79.62,79.62,79.62,0.0,71.0013,71.0013,71.0013,71.0013,0.0
2017-11-09 10:55:00,79.66,79.68,79.66,79.68,3773.0,71.037,71.0548,71.037,71.0548,3773.0
2017-11-09 11:00:00,79.68,79.69,79.65,79.65,1868.0,71.0548,71.0637,71.0281,71.0281,1868.0
2017-11-09 11:05:00,79.67,79.69,79.65,79.68,617.0,71.0459,71.0637,71.0281,71.0548,617.0
2017-11-09 11:10:00,79.65,79.65,79.61,79.61,383.0,71.0281,71.0281,70.9924,70.9924,383.0
2017-11-09 11:15:00,79.6,79.63,79.6,79.63,785.0,70.9835,71.0102,70.9835,71.0102,785.0
2017-11-09 11:20:00,79.61,79.61,79.54,79.54,404.0,70.9924,70.9924,70.93,70.93,404.0
2017-11-09 11:25:00,79.5,79.57,79.5,79.57,1309.0,70.8943,70.9567,70.8943,70.9567,1309.0
2017-11-09 11:30:00,79.55,79.58,79.55,79.58,200.0,70.9389,70.9656,70.9389,70.9656,200.0
2017-11-09 11:35:00,79.56,79.59,79.56,79.59,300.0,70.9478,70.9746,70.9478,70.9746,300.0
2017-11-09 11:40:00,79.57,79.57,79.57,79.57,364.0,70.9567,70.9567,70.9567,70.9567,364.0
2017-11-09 11:45:00,79.49,79.49,79.43,79.45,934.0,70.8854,70.8854,70.8319,70.8497,934.0
2017-11-09 11:50:00,79.4,79.4,79.4,79.4,350.0,70.8051,70.8051,70.8051,70.8051,350.0
2017-11-09 11:55:00,79.44,79.44,79.44,79.44,100.0,70.8408,70.8408,70.8408,70.8408,100.0
2017-11-09 12:00:00,79.41,79.41,79.33,79.33,506.0,70.814,70.814,70.7427,70.7427,506.0
2017-11-09 12:05:00,79.4,79.41,79.38,79.39,780.0,70.8051,70.814,70.7873,70.7962,780.0
2017-11-09 12:10:00,79.29,79.29,79.29,79.29,500.0,70.707,70.707,70.707,70.707,500.0
2017-11-09 12:15:00,79.29,79.29,79.28,79.29,252.0,70.707,70.707,70.6981,70.707,252.0
2017-11-09 12:20:00,79.29,79.29,79.27,79.28,8058.0,70.707,70.707,70.6892,70.6981,8058.0
2017-11-09 12:25:00,79.25,79.3,79.21,79.21,750.0,70.6714,70.7159,70.6357,70.6357,750.0
2017-11-09 12:30:00,79.2,79.2,79.15,79.15,602.0,70.6268,70.6268,70.5822,70.5822,602.0
2017-11-09 12:35:00,79.18,79.27,79.18,79.27,504.0,70.6089,70.6892,70.6089,70.6892,504.0
2017-11-09 12:40:00,79.21,79.24,79.21,79.23,400.0,70.6357,70.6624,70.6357,70.6535,400.0
2017-11-09 12:45:00,79.24,79.25,79.23,79.25,400.0,70.6624,70.6714,70.6535,70.6714,400.0
2017-11-09 12:50:00,79.27,79.3,79.25,79.3,2577.0,70.6892,70.7159,70.6714,70.7159,2577.0
2017-11-09 12:55:00,79.34,79.35,79.33,79.34,405.0,70.7516,70.7605,70.7427,70.7516,405.0
2017-11-09 13:00:00,79.33,79.34,79.33,79.33,1152.0,70.7427,70.7516,70.7427,70.7427,1152.0
2017-11-09 13:05:00,79.32,79.34,79.3,79.33,4250.0,70.7338,70.7516,70.7159,70.7427,4250.0
2017-11-09 13:10:00,79.35,79.42,79.35,79.42,3155.0,70.7605,70.823,70.7605,70.823,3155.0
2017-11-09 13:15:00,79.42,79.45,79.42,79.42,1472.0,70.823,70.8497,70.823,70.823,1472.0
2017-11-09 13:20:00,79.45,79.49,79.43,79.43,3910.0,70.8497,70.8854,70.8319,70.8319,3910.0
2017-11-09 13:25:00,79.45,79.46,79.44,79.44,669.0,70.8497,70.8586,70.8408,70.8408,669.0
2017-11-09 13:30:00,79.46,79.53,79.46,79.53,1114.0,70.8586,70.921,70.8586,70.921,1114.0
2017-11-09 13:35:00,79.5,79.53,79.5,79.53,1490.0,70.8943,70.921,70.8943,70.921,1490.0
2017-11-09 13:40:00,79.47,79.47,79.47,79.47,100.0,70.8675,70.8675,70.8675,70.8675,100.0
2017-11-09 13:45:00,79.5,79.51,79.5,79.51,300.0,70.8943,70.9032,70.8943,70.9032,300.0
2017-11-09 13:50:00,79.51,79.51,79.51,79.51,1308.0,70.9032,70.9032,70.9032,70.9032,1308.0
2017-11-09 13:55:00,79.51,79.51,79.5,79.5,635.0,70.9032,70.9032,70.8943,70.8943,635.0
2017-11-09 14:00:00,79.51,79.52,79.51,79.52,300.0,70.9032,70.9121,70.9032,70.9121,300.0
2017-11-09 14:05:00,79.55,79.56,79.55,79.56,300.0,70.9389,70.9478,70.9389,70.9478,300.0
2017-11-09 14:10:00,79.6,79.6,79.56,79.57,1220.0,70.9835,70.9835,70.9478,70.9567,1220.0
2017-11-09 14:15:00,79.58,79.58,79.57,79.57,311.0,70.9656,70.9656,70.9567,70.9567,311.0
2017-11-09 14:20:00,79.57,79.58,79.57,79.57,479.0,70.9567,70.9656,70.9567,70.9567,479.0
2017-11-09 14:25:00,79.57,79.57,79.54,79.55,408.0,70.9567,70.9567,70.93,70.9389,408.0
2017-11-09 14:30:00,79.56,79.59,79.56,79.58,617.0,70.9478,70.9746,70.9478,70.9656,617.0
2017-11-09 14:35:00,79.57,79.57,79.51,79.51,1100.0,70.9567,70.9567,70.9032,70.9032,1100.0
2017-11-09 14:40:00,79.52,79.53,79.52,79.53,395.0,70.9121,70.921,70.9121,70.921,395.0
2017-11-09 14:45:00,79.51,79.53,79.5,79.51,2548.0,70.9032,70.921,70.8943,70.9032,2548.0
2017-11-09 14:50:00,79.52,79.54,79.51,79.54,400.0,70.9121,70.93,70.9032,70.93,400.0
2017-11-09 14:55:00,79.57,79.57,79.54,79.55,866.0,70.9567,70.9567,70.93,70.9389,866.0
2017-11-09 15:00:00,79.55,79.55,79.54,79.54,300.0,70.9389,70.9389,70.93,70.93,300.0
2017-11-09 15:05:00,79.54,79.57,79.54,79.57,450.0,70.93,70.9567,70.93,70.9567,450.0
2017-11-09 15:10:00,79.57,79.57,79.57,79.57,200.0,70.9567,70.9567,70.9567,70.9567,200.0
2017-11-09 15:15:00,79.6,79.61,79.6,79.61,260.0,70.9835,70.9924,70.9835,70.9924,260.0
2017-11-09 15:20:00,79.63,79.66,79.63,79.65,648.0,71.0102,71.037,71.0102,71.0281,648.0
2017-11-09 15:25:00,79.65,79.66,79.63,79.65,2400.0,71.0281,71.037,71.0102,71.0281,2400.0
2017-11-09 15:30:00,79.66,79.67,79.65,79.66,973.0,71.037,71.0459,71.0281,71.037,973.0
2017-11-09 15:35:00,79.66,79.69,79.66,79.69,1682.0,71.037,71.0637,71.037,71.0637,1682.0
2017-11-09 15:40:00,79.71,79.72,79.71,79.72,400.0,71.0816,71.0905,71.0816,71.0905,400.0
2017-11-09 15:45:00,79.68,79.68,79.67,79.67,211.0,71.0548,71.0548,71.0459,71.0459,211.0
2017-11-09 15:50:00,79.68,79.72,79.68,79.71,1656.0,71.0548,71.0905,71.0548,71.0816,1656.0
2017-11-09 15:55:00,79.71,79.74,79.67,79.67,1668.0,71.0816,71.1083,71.0459,71.0459,1668.0
2017-11-10 09:30:00,79.64,79.64,79.4,79.61,7383.0,71.0191,71.0191,70.8051,70.9924,7383.0
2017-11-10 09:35:00,79.57,79.65,79.55,79.65,2800.0,70.9567,71.0281,70.9389,71.0281,2800.0
2017-11-10 09:40:00,79.65,79.68,79.63,79.63,4400.0,71.0281,71.0548,71.0102,71.0102,4400.0
2017-11-10 09:45:00,79.66,79.67,79.59,79.63,5800.0,71.037,71.0459,70.9746,71.0102,5800.0
2017-11-10 09:50:00,79.63,79.64,79.58,79.63,5957.0,71.0102,71.0191,70.9656,71.0102,5957.0
2017-11-10 09:55:00,79.64,79.64,79.59,79.62,6781.0,71.0191,71.0191,70.9746,71.0013,6781.0
2017-11-10 10:00:00,79.64,79.64,79.56,79.56,7000.0,71.0191,71.0191,70.9478,70.9478,7000.0
2017-11-10 10:05:00,79.58,79.61,79.58,79.59,2400.0,70.9656,70.9924,70.9656,70.9746,2400.0
2017-11-10 10:10:00,79.59,79.62,79.59,79.61,5100.0,70.9746,71.0013,70.9746,70.9924,5100.0
2017-11-10 10:15:00,79.61,79.66,79.6,79.66,5413.0,70.9924,71.037,70.9835,71.037,5413.0
2017-11-10 10:20:00,79.66,79.66,79.62,79.62,6979.0,71.037,71.037,71.0013,71.0013,6979.0
2017-11-10 10:25:00,79.63,79.63,79.61,79.61,4636.0,71.0102,71.0102,70.9924,70.9924,4636.0
2017-11-10 10:30:00,79.62,79.62,79.51,79.51,5600.0,71.0013,71.0013,70.9032,70.9032,5600.0
2017-11-10 10:35:00,79.56,79.56,79.55,79.55,5004.0,70.9478,70.9478,70.9389,70.9389,5004.0
2017-11-10 10:40:00,79.56,79.57,79.54,79.54,6925.0,70.9478,70.9567,70.93,70.93,6925.0
2017-11-10 10:45:00,79.56,79.59,79.56,79.57,4500.0,70.9478,70.9746,70.9478,70.9567,4500.0
2017-11-10 10:50:00,79.58,79.58,79.51,79.54,7646.0,70.9656,70.9656,70.9032,70.93,7646.0
2017-11-10 10:55:00,79.57,79.61,79.54,79.61,5986.0,70.9567,70.9924,70.93,70.9924,5986.0
2017-11-10 11:00:00,79.6,79.6,79.56,79.57,4600.0,70.9835,70.9835,70.9478,70.9567,4600.0
2017-11-10 11:05:00,79.61,79.61,79.56,79.56,8509.0,70.9924,70.9924,70.9478,70.9478,8509.0
2017-11-10 11:10:00,79.59,79.61,79.55,79.61,1498.0,70.9746,70.9924,70.9389,70.9924,1498.0
2017-11-10 11:15:00,79.61,79.62,79.59,79.59,7185.0,70.9924,71.0013,70.9746,70.9746,7185.0
2017-11-10 11:20:00,79.59,79.6,79.57,79.58,4020.0,70.9746,70.9835,70.9567,70.9656,4020.0
2017-11-10 11:25:00,79.62,79.62,79.59,79.59,6294.0,71.0013,71.0013,70.9746,70.9746,6294.0
2017-11-10 11:30:00,79.59,79.6,79.59,79.59,205.0,70.9746,70.9835,70.9746,70.9746,205.0
2017-11-10 11:35:00,79.61,79.62,79.59,79.61,728.0,70.9924,71.0013,70.9746,70.9924,728.0
2017-11-10 11:40:00,79.61,79.61,79.61,79.61,0.0,70.9924,70.9924,70.9924,70.9924,0.0
2017-11-10 11:45:00,79.61,79.61,79.61,79.61,0.0,70.9924,70.9924,70.9924,70.9924,0.0
2017-11-10 11:50:00,79.66,79.66,79.64,79.65,1768.0,71.037,71.037,71.0191,71.0281,1768.0
2017-11-10 11:55:00,79.65,79.65,79.65,79.65,0.0,71.0281,71.0281,71.0281,71.0281,0.0
2017-11-10 12:00:00,79.68,79.68,79.67,79.67,638.0,71.0548,71.0548,71.0459,71.0459,638.0
2017-11-10 12:05:00,79.68,79.71,79.68,79.71,728.0,71.0548,71.0816,71.0548,71.0816,728.0
2017-11-10 12:10:00,79.69,79.7,79.69,79.69,567.0,71.0637,71.0726,71.0637,71.0637,567.0
2017-11-10 12:15:00,79.68,79.68,79.65,79.67,849.0,71.0548,71.0548,71.0281,71.0459,849.0
2017-11-10 12:20:00,79.67,79.67,79.66,79.66,1609.0,71.0459,71.0459,71.037,71.037,1609.0
2017-11-10 12:25:00,79.68,79.68,79.66,79.66,400.0,71.0548,71.0548,71.037,71.037,400.0
2017-11-10 12:30:00,79.65,79.67,79.65,79.67,390.0,71.0281,71.0459,71.0281,71.0459,390.0
2017-11-10 12:35:00,79.66,79.66,79.66,79.66,100.0,71.037,71.037,71.037,71.037,100.0
2017-11-10 12:40:00,79.69,79.69,79.68,79.69,170.0,71.0637,71.0637,71.0548,71.0637,170.0
2017-11-10 12:45:00,79.67,79.67,79.65,79.65,797.0,71.0459,71.0459,71.0281,71.0281,797.0
2017-11-10 12:50:00,79.64,79.68,79.64,79.68,395.0,71.0191,71.0548,71.0191,71.0548,395.0
2017-11-10 12:55:00,79.67,79.67,79.66,79.67,100.0,71.0459,71.0459,71.037,71.0459,100.0
2017-11-10 13:00:00,79.67,79.67,79.67,79.67,0.0,71.0459,71.0459,71.0459,71.0459,0.0
2017-11-10 13:05:00,79.63,79.63,79.62,79.63,303.0,71.0102,71.0102,71.0013,71.0102,303.0
2017-11-10 13:10:00,79.62,79.62,79.62,79.62,100.0,71.0013,71.0013,71.0013,71.0013,100.0
2017-11-10 13:15:00,79.63,79.63,79.62,79.63,150.0,71.0102,71.0102,71.0013,71.0102,150.0
2017-11-10 13:20:00,79.63,79.63,79.63,79.63,0.0,71.0102,71.0102,71.0102,71.0102,0.0
2017-11-10 13:25:00,79.63,79.63,79.63,79.63,0.0,71.0102,71.0102,71.0102,71.0102,0.0
2017-11-10 13:30:00,79.68,79.68,79.68,79.68,2500.0,71.0548,71.0548,71.0548,71.0548,2500.0
2017-11-10 13:35:00,79.67,79.67,79.67,79.67,350.0,71.0459,71.0459,71.0459,71.0459,350.0
2017-11-10 13:40:00,79.66,79.66,79.61,79.62,636.0,71.037,71.037,70.9924,71.0013,636.0
2017-11-10 13:45:00,79.62,79.62,79.62,79.62,0.0,71.0013,71.0013,71.0013,71.0013,0.0
2017-11-10 13:50:00,79.62,79.63,79.62,79.62,100.0,71.0013,71.0102,71.0013,71.0013,100.0
2017-11-10 13:55:00,79.64,79.65,79.64,79.65,772.0,71.0191,71.0281,71.0191,71.0281,772.0
2017-11-10 14:00:00,79.64,79.67,79.64,79.67,484.0,71.0191,71.0459,71.0191,71.0459,484.0
2017-11-10 14:05:00,79.67,79.67,79.66,79.67,1550.0,71.0459,71.0459,71.037,71.0459,1550.0
2017-11-10 14:10:00,79.73,79.73,79.7,79.72,19740.0,71.0994,71.0994,71.0726,71.0905,19740.0
2017-11-10 14:15:00,79.72,79.72,79.72,79.72,0.0,71.0905,71.0905,71.0905,71.0905,0.0
2017-11-10 14:20:00,79.74,79.75,79.74,79.74,766.0,71.1083,71.1172,71.1083,71.1083,766.0
2017-11-10 14:25:00,79.74,79.74,79.74,79.74,0.0,71.1083,71.1083,71.1083,71.1083,0.0
2017-11-10 14:30:00,79.74,79.77,79.74,79.77,5860.0,71.1083,71.1351,71.1083,71.1351,5860.0
2017-11-10 14:35:00,79.74,79.77,79.74,79.77,700.0,71.1083,71.1351,71.1083,71.1351,700.0
2017-11-10 14:40:00,79.77,79.77,79.77,79.77,0.0,71.1351,71.1351,71.1351,71.1351,0.0
2017-11-10 14:45:00,79.77,79.77,79.77,79.77,0.0,71.1351,71.1351,71.1351,71.1351,0.0
2017-11-10 14:50:00,79.75,79.75,79.75,79.75,500.0,71.1172,71.1172,71.1172,71.1172,500.0
2017-11-10 14:55:00,79.75,79.75,79.75,79.75,0.0,71.1172,71.1172,71.1172,71.1172,0.0
2017-11-10 15:00:00,79.75,79.75,79.75,79.75,0.0,71.1172,71.1172,71.1172,71.1172,0.0
2017-11-10 15:05:00,79.78,79.79,79.76,79.78,1657.0,71.144,71.1529,71.1262,71.144,1657.0
2017-11-10 15:10:00,79.79,79.79,79.77,79.78,1179.0,71.1529,71.1529,71.1351,71.144,1179.0
2017-11-10 15:15:00,79.77,79.77,79.77,79.77,400.0,71.1351,71.1351,71.1351,71.1351,400.0
2017-11-10 15:20:00,79.77,79.78,79.77,79.78,1624.0,71.1351,71.144,71.1351,71.144,1624.0
2017-11-10 15:25:00,79.79,79.81,79.79,79.8,2424.0,71.1529,71.1707,71.1529,71.1618,2424.0
2017-11-10 15:30:00,79.8,79.81,79.78,79.79,4587.0,71.1618,71.1707,71.144,71.1529,4587.0
2017-11-10 15:35:00,79.78,79.78,79.77,79.77,750.0,71.144,71.144,71.1351,71.1351,750.0
2017-11-10 15:40:00,79.77,79.77,79.75,79.76,2428.0,71.1351,71.1351,71.1172,71.1262,2428.0
2017-11-10 15:45:00,79.75,79.77,79.74,79.77,20956.0,71.1172,71.1351,71.1083,71.1351,20956.0
2017-11-10 15:50:00,79.78,79.79,79.77,79.77,1309.0,71.144,71.1529,71.1351,71.1351,1309.0
2017-11-10 15:55:00,79.78,79.78,79.76,79.76,882.0,71.144,71.144,71.1262,71.1262,882.0
2017-11-13 09:30:00,79.68,79.7,79.68,79.7,3536.0,71.0548,71.0726,71.0548,71.0726,3536.0
2017-11-13 09:35:00,79.54,79.6,79.53,79.6,1411.0,70.93,70.9835,70.921,70.9835,1411.0
2017-11-13 09:40:00,79.57,79.6,79.57,79.6,1100.0,70.9567,70.9835,70.9567,70.9835,1100.0
2017-11-13 09:45:00,79.61,79.61,79.57,79.58,1950.0,70.9924,70.9924,70.9567,70.9656,1950.0
2017-11-13 09:50:00,79.54,79.59,79.54,79.59,2050.0,70.93,70.9746,70.93,70.9746,2050.0
2017-11-13 09:55:00,79.64,79.64,79.64,79.64,277.0,71.0191,71.0191,71.0191,71.0191,277.0
2017-11-13 10:00:00,79.64,79.67,79.63,79.63,1234.0,71.0191,71.0459,71.0102,71.0102,1234.0
2017-11-13 10:05:00,79.63,79.67,79.63,79.67,2500.0,71.0102,71.0459,71.0102,71.0459,2500.0
2017-11-13 10:10:00,79.72,79.75,79.72,79.74,226.0,71.0905,71.1172,71.0905,71.1083,226.0
2017-11-13 10:15:00,79.72,79.74,79.72,79.74,930.0,71.0905,71.1083,71.0905,71.1083,930.0
2017-11-13 10:20:00,79.73,79.75,79.73,79.75,1225.0,71.0994,71.1172,71.0994,71.1172,1225.0
2017-11-13 10:25:00,79.75,79.76,79.75,79.76,4455.0,71.1172,71.1262,71.1172,71.1262,4455.0
2017-11-13 10:30:00,79.76,79.77,79.73,79.73,206.0,71.1262,71.1351,71.0994,71.0994,206.0
2017-11-13 10:35:00,79.73,79.74,79.71,79.71,900.0,71.0994,71.1083,71.0816,71.0816,900.0
2017-11-13 10:40:00,79.71,79.73,79.7,79.7,1533.0,71.0816,71.0994,71.0726,71.0726,1533.0
2017-11-13 10:45:00,79.71,79.74,79.71,79.74,2418.0,71.0816,71.1083,71.0816,71.1083,2418.0
2017-11-13 10:50:00,79.72,79.72,79.72,79.72,233.0,71.0905,71.0905,71.0905,71.0905,233.0
2017-11-13 10:55:00,79.75,79.76,79.74,79.76,1100.0,71.1172,71.1262,71.1083,71.1262,1100.0
2017-11-13 11:00:00,79.73,79.73,79.73,79.73,100.0,71.0994,71.0994,71.0994,71.0994,100.0
2017-11-13 11:05:00,79.73,79.75,79.73,79.74,2431.0,71.0994,71.1172,71.0994,71.1083,2431.0
2017-11-13 11:10:00,79.74,79.75,79.74,79.75,1448.0,71.1083,71.1172,71.1083,71.1172,1448.0
2017-11-13 11:15:00,79.79,79.79,79.77,79.79,61482.0,71.1529,71.1529,71.1351,71.1529,61482.0
2017-11-13 11:20:00,79.8,79.81,79.78,79.79,2708.0,71.1618,71.1707,71.144,71.1529,2708.0
2017-11-13 11:25:00,79.8,79.82,79.79,79.8,10695.0,71.1618,71.1797,71.1529,71.1618,10695.0
2017-11-13 11:30:00,79.78,79.78,79.76,79.78,772.0,71.144,71.144,71.1262,71.144,772.0
2017-11-13 11:35:00,79.77,79.77,79.76,79.77,588.0,71.1351,71.1351,71.1262,71.1351,588.0
2017-11-13 11:40:00,79.77,79.77,79.77,79.77,100.0,71.1351,71.1351,71.1351,71.1351,100.0
2017-11-13 11:45:00,79.77,79.78,79.77,79.77,116.0,71.1351,71.144,71.1351,71.1351,116.0
2017-11-13 11:50:00,79.81,79.81,79.8,79.81,136.0,71.1707,71.1707,71.1618,71.1707,136.0
2017-11-13 11:55:00,79.82,79.82,79.81,79.82,105.0,71.1797,71.1797,71.1707,71.1797,105.0
2017-11-13 12:00:00,79.82,79.84,79.81,79.84,616.0,71.1797,71.1975,71.1707,71.1975,616.0
2017-11-13 12:05:00,79.83,79.83,79.83,79.83,1028.0,71.1886,71.1886,71.1886,71.1886,1028.0
2017-11-13 12:10:00,79.81,79.81,79.8,79.81,3956.0,71.1707,71.1707,71.1618,71.1707,3956.0
2017-11-13 12:15:00,79.83,79.83,79.8,79.8,990.0,71.1886,71.1886,71.1618,71.1618,990.0
2017-11-13 12:20:00,79.81,79.82,79.8,79.8,273.0,71.1707,71.1797,71.1618,71.1618,273.0
2017-11-13 12:25:00,79.81,79.82,79.81,79.81,1237.0,71.1707,71.1797,71.1707,71.1707,1237.0
2017-11-13 12:30:00,79.78,79.79,79.78,79.78,500.0,71.144,71.1529,71.144,71.144,500.0
2017-11-13 12:35:00,79.8,79.82,79.8,79.81,1869.0,71.1618,71.1797,71.1618,71.1707,1869.0
2017-11-13 12:40:00,79.81,79.81,79.8,79.81,378.0,71.1707,71.1707,71.1618,71.1707,378.0
2017-11-13 12:45:00,79.81,79.81,79.81,79.81,0.0,71.1707,71.1707,71.1707,71.1707,0.0
2017-11-13 12:50:00,79.81,79.81,79.81,79.81,0.0,71.1707,71.1707,71.1707,71.1707,0.0
2017-11-13 12:55:00,79.8,79.81,79.8,79.8,330.0,71.1618,71.1707,71.1618,71.1618,330.0
2017-11-13 13:00:00,79.8,79.8,79.8,79.8,519.0,71.1618,71.1618,71.1618,71.1618,519.0
2017-11-13 13:05:00,79.76,79.76,79.76,79.76,467.0,71.1262,71.1262,71.1262,71.1262,467.0
2017-11-13 13:10:00,79.78,79.79,79.77,79.79,775.0,71.144,71.1529,71.1351,71.1529,775.0
2017-11-13 13:15:00,79.79,79.79,79.79,79.79,0.0,71.1529,71.1529,71.1529,71.1529,0.0
2017-11-13 13:20:00,79.79,79.79,79.79,79.79,0.0,71.1529,71.1529,71.1529,71.1529,0.0
2017-11-13 13:25:00,79.81,79.82,79.81,79.82,3300.0,71.1707,71.1797,71.1707,71.1797,3300.0
2017-11-13 13:30:00,79.82,79.82,79.82,79.82,0.0,71.1797,71.1797,71.1797,71.1797,0.0
2017-11-13 13:35:00,79.86,79.86,79.83,79.83,370.0,71.2153,71.2153,71.1886,71.1886,370.0
2017-11-13 13:40:00,79.83,79.84,79.83,79.83,200.0,71.1886,71.1975,71.1886,71.1886,200.0
2017-11-13 13:45:00,79.83,79.83,79.83,79.83,0.0,71.1886,71.1886,71.1886,71.1886,0.0
2017-11-13 13:50:00,79.82,79.83,79.82,79.82,175.0,71.1797,71.1886,71.1797,71.1797,175.0
2017-11-13 13:55:00,79.82,79.85,79.82,79.84,812.0,71.1797,71.2064,71.1797,71.1975,812.0
2017-11-13 14:00:00,79.85,79.85,79.84,79.85,247.0,71.2064,71.2064,71.1975,71.2064,247.0
2017-11-13 14:05:00,79.86,79.86,79.84,79.84,1967.0,71.2153,71.2153,71.1975,71.1975,1967.0
2017-11-13 14:10:00,79.84,79.85,79.84,79.84,220.0,71.1975,71.2064,71.1975,71.1975,220.0
2017-11-13 14:15:00,79.86,79.86,79.85,79.86,585.0,71.2153,71.2153,71.2064,71.2153,585.0
2017-11-13 14:20:00,79.86,79.86,79.86,79.86,0.0,71.2153,71.2153,71.2153,71.2153,0.0
2017-11-13 14:25:00,79.85,79.86,79.85,79.85,425.0,71.2064,71.2153,71.2064,71.2064,425.0
2017-11-13 14:30:00,79.86,79.87,79.86,79.86,211.0,71.2153,71.2242,71.2153,71.2153,211.0
2017-11-13 14:35:00,79.87,79.87,79.86,79.87,1200.0,71.2242,71.2242,71.2153,71.2242,1200.0
2017-11-13 14:40:00,79.86,79.87,79.86,79.87,1730.0,71.2153,71.2242,71.2153,71.2242,1730.0
2017-11-13 14:45:00,79.87,79.87,79.86,79.87,100.0,71.2242,71.2242,71.2153,71.2242,100.0
2017-11-13 14:50:00,79.86,79.86,79.85,79.86,296.0,71.2153,71.2153,71.2064,71.2153,296.0
2017-11-13 14:55:00,79.87,79.87,79.85,79.85,552.0,71.2242,71.2242,71.2064,71.2064,552.0
2017-11-13 15:00:00,79.85,79.85,79.85,79.85,0.0,71.2064,71.2064,71.2064,71.2064,0.0
2017-11-13 15:05:00,79.89,79.9,79.89,79.89,328.0,71.2421,71.251,71.2421,71.2421,328.0
2017-11-13 15:10:00,79.91,79.91,79.9,79.91,475.0,71.2599,71.2599,71.251,71.2599,475.0
2017-11-13 15:15:00,79.91,79.91,79.91,79.91,100.0,71.2599,71.2599,71.2599,71.2599,100.0
2017-11-13 15:20:00,79.93,79.94,79.93,79.93,395.0,71.2777,71.2867,71.2777,71.2777,395.0
2017-11-13 15:25:00,79.94,79.94,79.92,79.92,557.0,71.2867,71.2867,71.2688,71.2688,557.0
2017-11-13 15:30:00,79.91,79.91,79.87,79.88,1069.0,71.2599,71.2599,71.2242,71.2332,1069.0
2017-11-13 15:35:00,79.87,79.89,79.87,79.89,600.0,71.2242,71.2421,71.2242,71.2421,600.0
2017-11-13 15:40:00,79.87,79.87,79.83,79.83,504.0,71.2242,71.2242,71.1886,71.1886,504.0
2017-11-13 15:45:00,79.83,79.83,79.83,79.83,0.0,71.1886,71.1886,71.1886,71.1886,0.0
2017-11-13 15:50:00,79.82,79.85,79.82,79.85,1535.0,71.1797,71.2064,71.1797,71.2064,1535.0
2017-11-13 15:55:00,79.84,79.85,79.83,79.85,1815.0,71.1975,71.2064,71.1886,71.2064,1815.0
2017-11-14 09:30:00,79.77,79.77,79.55,79.55,2627.0,71.1351,71.1351,70.9389,70.9389,2627.0
2017-11-14 09:35:00,79.6,79.61,79.56,79.56,1106.0,70.9835,70.9924,70.9478,70.9478,1106.0
2017-11-14 09:40:00,79.61,79.64,79.61,79.63,1097.0,70.9924,71.0191,70.9924,71.0102,1097.0
2017-11-14 09:45:00,79.63,79.63,79.63,79.63,0.0,71.0102,71.0102,71.0102,71.0102,0.0
2017-11-14 09:50:00,79.62,79.69,79.62,79.66,5569.0,71.0013,71.0637,71.0013,71.037,5569.0
2017-11-14 09:55:00,79.64,79.64,79.6,79.6,1649.0,71.0191,71.0191,70.9835,70.9835,1649.0
2017-11-14 10:00:00,79.54,79.55,79.49,79.49,1271.0,70.93,70.9389,70.8854,70.8854,1271.0
2017-11-14 10:05:00,79.46,79.52,79.46,79.52,1350.0,70.8586,70.9121,70.8586,70.9121,1350.0
2017-11-14 10:10:00,79.51,79.52,79.51,79.51,214.0,70.9032,70.9121,70.9032,70.9032,214.0
2017-11-14 10:15:00,79.6,79.6,79.59,79.6,1768.0,70.9835,70.9835,70.9746,70.9835,1768.0
2017-11-14 10:20:00,79.61,79.62,79.59,79.59,539.0,70.9924,71.0013,70.9746,70.9746,539.0
2017-11-14 10:25:00,79.61,79.61,79.6,79.61,195.0,70.9924,70.9924,70.9835,70.9924,195.0
2017-11-14 10:30:00,79.62,79.62,79.57,79.61,880.0,71.0013,71.0013,70.9567,70.9924,880.0
2017-11-14 10:35:00,79.61,79.71,79.61,79.71,803.0,70.9924,71.0816,70.9924,71.0816,803.0
2017-11-14 10:40:00,79.7,79.7,79.7,79.7,500.0,71.0726,71.0726,71.0726,71.0726,500.0
2017-11-14 10:45:00,79.75,79.83,79.75,79.83,1112.0,71.1172,71.1886,71.1172,71.1886,1112.0
2017-11-14 10:50:00,79.83,79.85,79.83,79.85,733.0,71.1886,71.2064,71.1886,71.2064,733.0
2017-11-14 10:55:00,79.83,79.83,79.83,79.83,300.0,71.1886,71.1886,71.1886,71.1886,300.0
2017-11-14 11:00:00,79.8,79.8,79.78,79.78,250.0,71.1618,71.1618,71.144,71.144,250.0
2017-11-14 11:05:00,79.83,79.84,79.82,79.83,621.0,71.1886,71.1975,71.1797,71.1886,621.0
2017-11-14 11:10:00,79.85,79.85,79.85,79.85,400.0,71.2064,71.2064,71.2064,71.2064,400.0
2017-11-14 11:15:00,79.85,79.85,79.82,79.82,834.0,71.2064,71.2064,71.1797,71.1797,834.0
2017-11-14 11:20:00,79.84,79.85,79.82,79.82,3819.0,71.1975,71.2064,71.1797,71.1797,3819.0
2017-11-14 11:25:00,79.83,79.84,79.81,79.83,630.0,71.1886,71.1975,71.1707,71.1886,630.0
2017-11-14 11:30:00,79.84,79.85,79.84,79.85,290.0,71.1975,71.2064,71.1975,71.2064,290.0
2017-11-14 11:35:00,79.82,79.83,79.82,79.82,600.0,71.1797,71.1886,71.1797,71.1797,600.0
2017-11-14 11:40:00,79.83,79.83,79.81,79.81,1000.0,71.1886,71.1886,71.1707,71.1707,1000.0
2017-11-14 11:45:00,79.81,79.85,79.81,79.85,1392.0,71.1707,71.2064,71.1707,71.2064,1392.0
2017-11-14 11:50:00,79.85,79.85,79.85,79.85,100.0,71.2064,71.2064,71.2064,71.2064,100.0
2017-11-14 11:55:00,79.85,79.85,79.84,79.85,313.0,71.2064,71.2064,71.1975,71.2064,313.0
2017-11-14 12:00:00,79.85,79.85,79.85,79.85,0.0,71.2064,71.2064,71.2064,71.2064,0.0
2017-11-14 12:05:00,79.87,79.87,79.84,79.84,1602.0,71.2242,71.2242,71.1975,71.1975,1602.0
2017-11-14 12:10:00,79.84,79.84,79.84,79.84,0.0,71.1975,71.1975,71.1975,71.1975,0.0
2017-11-14 12:15:00,79.84,79.84,79.84,79.84,258.0,71.1975,71.1975,71.1975,71.1975,258.0
2017-11-14 12:20:00,79.85,79.85,79.82,79.84,570.0,71.2064,71.2064,71.1797,71.1975,570.0
2017-11-14 12:25:00,79.85,79.85,79.85,79.85,1537.0,71.2064,71.2064,71.2064,71.2064,1537.0
2017-11-14 12:30:00,79.85,79.87,79.84,79.87,716.0,71.2064,71.2242,71.1975,71.2242,716.0
2017-11-14 12:35:00,79.87,79.87,79.87,79.87,1000.0,71.2242,71.2242,71.2242,71.2242,1000.0
2017-11-14 12:40:00,79.86,79.87,79.86,79.87,200.0,71.2153,71.2242,71.2153,71.2242,200.0
2017-11-14 12:45:00,79.87,79.87,79.87,79.87,0.0,71.2242,71.2242,71.2242,71.2242,0.0
2017-11-14 12:50:00,79.77,79.77,79.77,79.77,100.0,71.1351,71.1351,71.1351,71.1351,100.0
2017-11-14 12:55:00,79.74,79.76,79.74,79.76,3512.0,71.1083,71.1262,71.1083,71.1262,3512.0
2017-11-14 13:00:00,79.74,79.76,79.74,79.75,666.0,71.1083,71.1262,71.1083,71.1172,666.0
2017-11-14 13:05:00,79.74,79.77,79.74,79.77,613.0,71.1083,71.1351,71.1083,71.1351,613.0
2017-11-14 13:10:00,79.77,79.77,79.77,79.77,0.0,71.1351,71.1351,71.1351,71.1351,0.0
2017-11-14 13:15:00,79.82,79.82,79.78,79.78,2303.0,71.1797,71.1797,71.144,71.144,2303.0
2017-11-14 13:20:00,79.78,79.78,79.78,79.78,0.0,71.144,71.144,71.144,71.144,0.0
2017-11-14 13:25:00,79.78,79.78,79.78,79.78,0.0,71.144,71.144,71.144,71.144,0.0
2017-11-14 13:30:00,79.83,79.83,79.83,79.83,100.0,71.1886,71.1886,71.1886,71.1886,100.0
2017-11-14 13:35:00,79.82,79.82,79.8,79.8,200.0,71.1797,71.1797,71.1618,71.1618,200.0
2017-11-14 13:40:00,79.84,79.85,79.83,79.85,1521.0,71.1975,71.2064,71.1886,71.2064,1521.0
2017-11-14 13:45:00,79.85,79.85,79.85,79.85,0.0,71.2064,71.2064,71.2064,71.2064,0.0
2017-11-14 13:50:00,79.85,79.85,79.85,79.85,100.0,71.2064,71.2064,71.2064,71.2064,100.0
2017-11-14 13:55:00,79.85,79.85,79.85,79.85,0.0,71.2064,71.2064,71.2064,71.2064,0.0
2017-11-14 14:00:00,79.82,79.83,79.82,79.82,134.0,71.1797,71.1886,71.1797,71.1797,134.0
2017-11-14 14:05:00,79.82,79.83,79.81,79.82,1165.0,71.1797,71.1886,71.1707,71.1797,1165.0
2017-11-14 14:10:00,79.84,79.85,79.83,79.83,556.0,71.1975,71.2064,71.1886,71.1886,556.0
2017-11-14 14:15:00,79.84,79.84,79.84,79.84,100.0,71.1975,71.1975,71.1975,71.1975,100.0
2017-11-14 14:20:00,79.84,79.84,79.83,79.84,1409.0,71.1975,71.1975,71.1886,71.1975,1409.0
2017-11-14 14:25:00,79.8,79.82,79.8,79.82,700.0,71.1618,71.1797,71.1618,71.1797,700.0
2017-11-14 14:30:00,79.83,79.84,79.8,79.8,2336.0,71.1886,71.1975,71.1618,71.1618,2336.0
2017-11-14 14:35:00,79.83,79.83,79.81,79.81,444.0,71.1886,71.1886,71.1707,71.1707,444.0
2017-11-14 14:40:00,79.83,79.83,79.83,79.83,138.0,71.1886,71.1886,71.1886,71.1886,138.0
2017-11-14 14:45:00,79.83,79.84,79.83,79.83,555.0,71.1886,71.1975,71.1886,71.1886,555.0
2017-11-14 14:50:00,79.86,79.86,79.85,79.86,125.0,71.2153,71.2153,71.2064,71.2153,125.0
2017-11-14 14:55:00,79.86,79.86,79.86,79.86,0.0,71.2153,71.2153,71.2153,71.2153,0.0
2017-11-14 15:00:00,79.86,79.87,79.85,79.86,600.0,71.2153,71.2242,71.2064,71.2153,600.0
2017-11-14 15:05:00,79.83,79.84,79.83,79.83,114.0,71.1886,71.1975,71.1886,71.1886,114.0
2017-11-14 15:10:00,79.83,79.85,79.83,79.85,395.0,71.1886,71.2064,71.1886,71.2064,395.0
2017-11-14 15:15:00,79.85,79.86,79.85,79.85,1164.0,71.2064,71.2153,71.2064,71.2064,1164.0
2017-11-14 15:20:00,79.85,79.86,79.82,79.82,1082.0,71.2064,71.2153,71.1797,71.1797,1082.0
2017-11-14 15:25:00,79.84,79.84,79.82,79.82,2528.0,71.1975,71.1975,71.1797,71.1797,2528.0
2017-11-14 15:30:00,79.81,79.81,79.81,79.81,100.0,71.1707,71.1707,71.1707,71.1707,100.0
2017-11-14 15:35:00,79.86,79.86,79.85,79.85,501.0,71.2153,71.2153,71.2064,71.2064,501.0
2017-11-14 15:40:00,79.79,79.81,79.78,79.81,3657.0,71.1529,71.1707,71.144,71.1707,3657.0
2017-11-14 15:45:00,79.8,79.82,79.8,79.81,1900.0,71.1618,71.1797,71.1618,71.1707,1900.0
2017-11-14 15:50:00,79.82,79.85,79.82,79.85,400.0,71.1797,71.2064,71.1797,71.2064,400.0
2017-11-14 15:55:00,79.86,79.88,79.85,79.85,4114.0,71.2153,71.2332,71.2064,71.2064,4114.0
2017-11-15 09:30:00,79.42,79.58,79.42,79.51,2995.0,70.823,70.9656,70.823,70.9032,2995.0
2017-11-15 09:35:00,79.51,79.51,79.35,79.37,5348.0,70.9032,70.9032,70.7605,70.7784,5348.0
2017-11-15 09:40:00,79.37,79.37,79.37,79.37,0.0,70.7784,70.7784,70.7784,70.7784,0.0
2017-11-15 09:45:00,79.37,79.4,79.34,79.39,1070.0,70.7784,70.8051,70.7516,70.7962,1070.0
2017-11-15 09:50:00,79.32,79.32,79.32,79.32,129.0,70.7338,70.7338,70.7338,70.7338,129.0
2017-11-15 09:55:00,79.32,79.32,79.32,79.32,0.0,70.7338,70.7338,70.7338,70.7338,0.0
2017-11-15 10:00:00,79.36,79.41,79.36,79.41,344.0,70.7695,70.814,70.7695,70.814,344.0
2017-11-15 10:05:00,79.44,79.46,79.44,79.46,392.0,70.8408,70.8586,70.8408,70.8586,392.0
2017-11-15 10:10:00,79.5,79.5,79.48,79.49,325.0,70.8943,70.8943,70.8765,70.8854,325.0
2017-11-15 10:15:00,79.47,79.47,79.46,79.47,314.0,70.8675,70.8675,70.8586,70.8675,314.0
2017-11-15 10:20:00,79.52,79.52,79.52,79.52,300.0,70.9121,70.9121,70.9121,70.9121,300.0
2017-11-15 10:25:00,79.55,79.56,79.54,79.54,416.0,70.9389,70.9478,70.93,70.93,416.0
2017-11-15 10:30:00,79.54,79.54,79.54,79.54,0.0,70.93,70.93,70.93,70.93,0.0
2017-11-15 10:35:00,79.58,79.58,79.57,79.58,300.0,70.9656,70.9656,70.9567,70.9656,300.0
2017-11-15 10:40:00,79.58,79.58,79.58,79.58,0.0,70.9656,70.9656,70.9656,70.9656,0.0
2017-11-15 10:45:00,79.62,79.62,79.61,79.61,573.0,71.0013,71.0013,70.9924,70.9924,573.0
2017-11-15 10:50:00,79.58,79.59,79.58,79.58,1600.0,70.9656,70.9746,70.9656,70.9656,1600.0
2017-11-15 10:55:00,79.65,79.65,79.65,79.65,104.0,71.0281,71.0281,71.0281,71.0281,104.0
2017-11-15 11:00:00,79.67,79.67,79.66,79.67,125.0,71.0459,71.0459,71.037,71.0459,125.0
2017-11-15 11:05:00,79.65,79.65,79.63,79.63,1451.0,71.0281,71.0281,71.0102,71.0102,1451.0
2017-11-15 11:10:00,79.63,79.64,79.63,79.63,249.0,71.0102,71.0191,71.0102,71.0102,249.0
2017-11-15 11:15:00,79.68,79.7,79.67,79.7,635.0,71.0548,71.0726,71.0459,71.0726,635.0
2017-11-15 11:20:00,79.69,79.75,79.69,79.75,239.0,71.0637,71.1172,71.0637,71.1172,239.0
2017-11-15 11:25:00,79.75,79.75,79.69,79.7,2869.0,71.1172,71.1172,71.0637,71.0726,2869.0
2017-11-15 11:30:00,79.71,79.71,79.68,79.69,1532.0,71.0816,71.0816,71.0548,71.0637,1532.0
2017-11-15 11:35:00,79.68,79.69,79.66,79.67,2217.0,71.0548,71.0637,71.037,71.0459,2217.0
2017-11-15 11:40:00,79.69,79.7,79.68,79.7,1109.0,71.0637,71.0726,71.0548,71.0726,1109.0
2017-11-15 11:45:00,79.7,79.7,79.68,79.68,426.0,71.0726,71.0726,71.0548,71.0548,426.0
2017-11-15 11:50:00,79.68,79.68,79.68,79.68,100.0,71.0548,71.0548,71.0548,71.0548,100.0
2017-11-15 11:55:00,79.66,79.68,79.66,79.68,300.0,71.037,71.0548,71.037,71.0548,300.0
2017-11-15 12:00:00,79.65,79.65,79.57,79.57,350.0,71.0281,71.0281,70.9567,70.9567,350.0
2017-11-15 12:05:00,79.6,79.61,79.6,79.6,114.0,70.9835,70.9924,70.9835,70.9835,114.0
2017-11-15 12:10:00,79.59,79.6,79.59,79.59,284.0,70.9746,70.9835,70.9746,70.9746,284.0
2017-11-15 12:15:00,79.63,79.63,79.62,79.63,114.0,71.0102,71.0102,71.0013,71.0102,114.0
2017-11-15 12:20:00,79.64,79.64,79.63,79.64,1611.0,71.0191,71.0191,71.0102,71.0191,1611.0
2017-11-15 12:25:00,79.64,79.64,79.64,79.64,0.0,71.0191,71.0191,71.0191,71.0191,0.0
2017-11-15 12:30:00,79.65,79.65,79.63,79.64,1895.0,71.0281,71.0281,71.0102,71.0191,1895.0
2017-11-15 12:35:00,79.65,79.65,79.64,79.64,2246.0,71.0281,71.0281,71.0191,71.0191,2246.0
2017-11-15 12:40:00,79.64,79.64,79.64,79.64,0.0,71.0191,71.0191,71.0191,71.0191,0.0
2017-11-15 12:45:00,79.63,79.63,79.61,79.61,2070.0,71.0102,71.0102,70.9924,70.9924,2070.0
2017-11-15 12:50:00,79.62,79.62,79.61,79.62,1242.0,71.0013,71.0013,70.9924,71.0013,1242.0
2017-11-15 12:55:00,79.62,79.62,79.62,79.62,0.0,71.0013,71.0013,71.0013,71.0013,0.0
2017-11-15 13:00:00,79.63,79.63,79.6,79.6,37049.0,71.0102,71.0102,70.9835,70.9835,37049.0
2017-11-15 13:05:00,79.6,79.6,79.58,79.58,1345.0,70.9835,70.9835,70.9656,70.9656,1345.0
2017-11-15 13:10:00,79.58,79.58,79.57,79.57,4731.0,70.9656,70.9656,70.9567,70.9567,4731.0
2017-11-15 13:15:00,79.56,79.56,79.54,79.54,367.0,70.9478,70.9478,70.93,70.93,367.0
2017-11-15 13:20:00,79.54,79.54,79.54,79.54,100.0,70.93,70.93,70.93,70.93,100.0
2017-11-15 13:25:00,79.56,79.57,79.56,79.57,1456.0,70.9478,70.9567,70.9478,70.9567,1456.0
2017-11-15 13:30:00,79.56,79.56,79.55,79.56,880.0,70.9478,70.9478,70.9389,70.9478,880.0
2017-11-15 13:35:00,79.56,79.56,79.55,79.56,260.0,70.9478,70.9478,70.9389,70.9478,260.0
2017-11-15 13:40:00,79.55,79.55,79.54,79.55,2654.0,70.9389,70.9389,70.93,70.9389,2654.0
2017-11-15 13:45:00,79.55,79.57,79.55,79.57,371.0,70.9389,70.9567,70.9389,70.9567,371.0
2017-11-15 13:50:00,79.56,79.56,79.53,79.53,4105.0,70.9478,70.9478,70.921,70.921,4105.0
2017-11-15 13:55:00,79.52,79.53,79.52,79.52,188.0,70.9121,70.921,70.9121,70.9121,188.0
2017-11-15 14:00:00,79.51,79.51,79.5,79.51,3433.0,70.9032,70.9032,70.8943,70.9032,3433.0
2017-11-15 14:05:00,79.5,79.51,79.49,79.5,1218.0,70.8943,70.9032,70.8854,70.8943,1218.0
2017-11-15 14:10:00,79.49,79.49,79.47,79.49,1003.0,70.8854,70.8854,70.8675,70.8854,1003.0
2017-11-15 14:15:00,79.47,79.5,79.47,79.49,2753.0,70.8675,70.8943,70.8675,70.8854,2753.0
2017-11-15 14:20:00,79.48,79.49,79.48,79.48,100.0,70.8765,70.8854,70.8765,70.8765,100.0
2017-11-15 14:25:00,79.48,79.48,79.47,79.48,142.0,70.8765,70.8765,70.8675,70.8765,142.0
2017-11-15 14:30:00,79.52,79.52,79.5,79.5,2789.0,70.9121,70.9121,70.8943,70.8943,2789.0
2017-11-15 14:35:00,79.49,79.52,79.49,79.51,2263.0,70.8854,70.9121,70.8854,70.9032,2263.0
2017-11-15 14:40:00,79.51,79.51,79.51,79.51,0.0,70.9032,70.9032,70.9032,70.9032,0.0
2017-11-15 14:45:00,79.55,79.55,79.54,79.55,1098.0,70.9389,70.9389,70.93,70.9389,1098.0
2017-11-15 14:50:00,79.55,79.56,79.54,79.55,17200.0,70.9389,70.9478,70.93,70.9389,17200.0
2017-11-15 14:55:00,79.55,79.55,79.53,79.55,4185.0,70.9389,70.9389,70.921,70.9389,4185.0
2017-11-15 15:00:00,79.54,79.56,79.54,79.55,800.0,70.93,70.9478,70.93,70.9389,800.0
2017-11-15 15:05:00,79.56,79.56,79.55,79.56,234.0,70.9478,70.9478,70.9389,70.9478,234.0
2017-11-15 15:10:00,79.56,79.58,79.56,79.58,1596.0,70.9478,70.9656,70.9478,70.9656,1596.0
2017-11-15 15:15:00,79.6,79.6,79.57,79.57,2316.0,70.9835,70.9835,70.9567,70.9567,2316.0
2017-11-15 15:20:00,79.51,79.51,79.51,79.51,200.0,70.9032,70.9032,70.9032,70.9032,200.0
2017-11-15 15:25:00,79.48,79.49,79.46,79.46,1457.0,70.8765,70.8854,70.8586,70.8586,1457.0
2017-11-15 15:30:00,79.48,79.54,79.47,79.52,2538.0,70.8765,70.93,70.8675,70.9121,2538.0
2017-11-15 15:35:00,79.52,79.52,79.52,79.52,0.0,70.9121,70.9121,70.9121,70.9121,0.0
2017-11-15 15:40:00,79.52,79.52,79.52,79.52,0.0,70.9121,70.9121,70.9121,70.9121,0.0
2017-11-15 15:45:00,79.47,79.48,79.47,79.47,220.0,70.8675,70.8765,70.8675,70.8675,220.0
2017-11-15 15:50:00,79.42,79.42,79.4,79.42,1214.0,70.823,70.823,70.8051,70.823,1214.0
2017-11-15 15:55:00,79.41,79.43,79.39,79.43,992.0,70.814,70.8319,70.7962,70.8319,992.0
2017-11-16 09:30:00,79.58,79.78,79.58,79.74,3379.0,70.9656,71.144,70.9656,71.1083,3379.0
2017-11-16 09:35:00,79.81,79.81,79.81,79.81,100.0,71.1707,71.1707,71.1707,71.1707,100.0
2017-11-16 09:40:00,79.81,79.81,79.81,79.81,0.0,71.1707,71.1707,71.1707,71.1707,0.0
2017-11-16 09:45:00,79.76,79.76,79.69,79.7,1369.0,71.1262,71.1262,71.0637,71.0726,1369.0
2017-11-16 09:50:00,79.69,79.72,79.69,79.72,276.0,71.0637,71.0905,71.0637,71.0905,276.0
2017-11-16 09:55:00,79.73,79.75,79.71,79.71,687.0,71.0994,71.1172,71.0816,71.0816,687.0
2017-11-16 10:00:00,79.74,79.77,79.74,79.77,225.0,71.1083,71.1351,71.1083,71.1351,225.0
2017-11-16 10:05:00,79.77,79.77,79.77,79.77,0.0,71.1351,71.1351,71.1351,71.1351,0.0
2017-11-16 10:10:00,79.81,79.83,79.8,79.83,476.0,71.1707,71.1886,71.1618,71.1886,476.0
2017-11-16 10:15:00,79.82,79.87,79.82,79.87,725.0,71.1797,71.2242,71.1797,71.2242,725.0
2017-11-16 10:20:00,79.9,79.9,79.89,79.9,200.0,71.251,71.251,71.2421,71.251,200.0
2017-11-16 10:25:00,79.9,79.9,79.9,79.9,0.0,71.251,71.251,71.251,71.251,0.0
2017-11-16 10:30:00,79.85,79.85,79.83,79.83,290.0,71.2064,71.2064,71.1886,71.1886,290.0
2017-11-16 10:35:00,79.83,79.89,79.83,79.89,723.0,71.1886,71.2421,71.1886,71.2421,723.0
2017-11-16 10:40:00,79.93,79.93,79.93,79.93,173.0,71.2777,71.2777,71.2777,71.2777,173.0
2017-11-16 10:45:00,79.93,79.93,79.93,79.93,0.0,71.2777,71.2777,71.2777,71.2777,0.0
2017-11-16 10:50:00,79.94,79.94,79.93,79.94,256.0,71.2867,71.2867,71.2777,71.2867,256.0
2017-11-16 10:55:00,79.94,79.94,79.94,79.94,300.0,71.2867,71.2867,71.2867,71.2867,300.0
2017-11-16 11:00:00,79.91,79.93,79.9,79.93,200.0,71.2599,71.2777,71.251,71.2777,200.0
2017-11-16 11:05:00,79.94,79.94,79.94,79.94,200.0,71.2867,71.2867,71.2867,71.2867,200.0
2017-11-16 11:10:00,79.94,79.94,79.94,79.94,0.0,71.2867,71.2867,71.2867,71.2867,0.0
2017-11-16 11:15:00,79.93,79.95,79.92,79.93,1221.0,71.2777,71.2956,71.2688,71.2777,1221.0
2017-11-16 11:20:00,79.93,79.93,79.93,79.93,0.0,71.2777,71.2777,71.2777,71.2777,0.0
2017-11-16 11:25:00,79.93,79.93,79.88,79.88,1693.0,71.2777,71.2777,71.2332,71.2332,1693.0
2017-11-16 11:30:00,79.92,79.92,79.89,79.91,700.0,71.2688,71.2688,71.2421,71.2599,700.0
2017-11-16 11:35:00,79.93,79.94,79.92,79.94,1550.0,71.2777,71.2867,71.2688,71.2867,1550.0
2017-11-16 11:40:00,79.92,79.93,79.92,79.92,245.0,71.2688,71.2777,71.2688,71.2688,245.0
2017-11-16 11:45:00,79.93,79.93,79.92,79.93,215.0,71.2777,71.2777,71.2688,71.2777,215.0
2017-11-16 11:50:00,79.98,79.98,79.97,79.98,392.0,71.3223,71.3223,71.3134,71.3223,392.0
2017-11-16 11:55:00,79.98,79.99,79.98,79.99,437.0,71.3223,71.3313,71.3223,71.3313,437.0
2017-11-16 12:00:00,79.99,80.0,79.99,80.0,2314.0,71.3313,71.3402,71.3313,71.3402,2314.0
2017-11-16 12:05:00,80.0,80.0,79.99,80.0,100.0,71.3402,71.3402,71.3313,71.3402,100.0
2017-11-16 12:10:00,79.98,79.98,79.98,79.98,100.0,71.3223,71.3223,71.3223,71.3223,100.0
2017-11-16 12:15:00,79.98,79.99,79.98,79.99,613.0,71.3223,71.3313,71.3223,71.3313,613.0
2017-11-16 12:20:00,79.98,79.99,79.98,79.98,132.0,71.3223,71.3313,71.3223,71.3223,132.0
2017-11-16 12:25:00,80.0,80.0,80.0,80.0,245.0,71.3402,71.3402,71.3402,71.3402,245.0
2017-11-16 12:30:00,80.05,80.06,80.04,80.04,816.0,71.3848,71.3937,71.3758,71.3758,816.0
2017-11-16 12:35:00,80.05,80.05,80.05,80.05,42891.0,71.3848,71.3848,71.3848,71.3848,42891.0
2017-11-16 12:40:00,80.02,80.02,80.02,80.02,200.0,71.358,71.358,71.358,71.358,200.0
2017-11-16 12:45:00,80.05,80.05,80.04,80.05,300.0,71.3848,71.3848,71.3758,71.3848,300.0
2017-11-16 12:50:00,80.05,80.05,80.05,80.05,0.0,71.3848,71.3848,71.3848,71.3848,0.0
2017-11-16 12:55:00,80.05,80.05,80.05,80.05,0.0,71.3848,71.3848,71.3848,71.3848,0.0
2017-11-16 13:00:00,80.06,80.06,80.05,80.06,125.0,71.3937,71.3937,71.3848,71.3937,125.0
2017-11-16 13:05:00,80.06,80.06,80.06,80.06,0.0,71.3937,71.3937,71.3937,71.3937,0.0
2017-11-16 13:10:00,80.08,80.08,80.08,80.08,200.0,71.4115,71.4115,71.4115,71.4115,200.0
2017-11-16 13:15:00,80.08,80.08,80.07,80.07,293.0,71.4115,71.4115,71.4026,71.4026,293.0
2017-11-16 13:20:00,80.07,80.07,80.07,80.07,777.0,71.4026,71.4026,71.4026,71.4026,777.0
2017-11-16 13:25:00,80.07,80.07,80.05,80.06,508.0,71.4026,71.4026,71.3848,71.3937,508.0
2017-11-16 13:30:00,80.08,80.08,80.06,80.08,1275.0,71.4115,71.4115,71.3937,71.4115,1275.0
2017-11-16 13:35:00,80.08,80.08,80.07,80.08,4575.0,71.4115,71.4115,71.4026,71.4115,4575.0
2017-11-16 13:40:00,80.07,80.07,80.05,80.06,829.0,71.4026,71.4026,71.3848,71.3937,829.0
2017-11-16 13:45:00,80.06,80.06,80.06,80.06,0.0,71.3937,71.3937,71.3937,71.3937,0.0
2017-11-16 13:50:00,80.09,80.1,80.06,80.07,23719.0,71.4204,71.4293,71.3937,71.4026,23719.0
2017-11-16 13:55:00,80.08,80.1,80.08,80.09,2456.0,71.4115,71.4293,71.4115,71.4204,2456.0
2017-11-16 14:00:00,80.11,80.11,80.11,80.11,637.0,71.4383,71.4383,71.4383,71.4383,637.0
2017-11-16 14:05:00,80.11,80.11,80.11,80.11,113.0,71.4383,71.4383,71.4383,71.4383,113.0
2017-11-16 14:10:00,80.13,80.13,80.1,80.1,728.0,71.4561,71.4561,71.4293,71.4293,728.0
2017-11-16 14:15:00,80.1,80.1,80.1,80.1,0.0,71.4293,71.4293,71.4293,71.4293,0.0
2017-11-16 14:20:00,80.12,80.13,80.11,80.13,900.0,71.4472,71.4561,71.4383,71.4561,900.0
2017-11-16 14:25:00,80.11,80.12,80.08,80.08,1189.0,71.4383,71.4472,71.4115,71.4115,1189.0
2017-11-16 14:30:00,80.12,80.12,80.12,80.12,3100.0,71.4472,71.4472,71.4472,71.4472,3100.0
2017-11-16 14:35:00,80.12,80.12,80.1,80.12,7177.0,71.4472,71.4472,71.4293,71.4472,7177.0
2017-11-16 14:40:00,80.12,80.12,80.11,80.11,929.0,71.4472,71.4472,71.4383,71.4383,929.0
2017-11-16 14:45:00,80.1,80.1,80.1,80.1,100.0,71.4293,71.4293,71.4293,71.4293,100.0
2017-11-16 14:50:00,80.08,80.08,80.08,80.08,157.0,71.4115,71.4115,71.4115,71.4115,157.0
2017-11-16 14:55:00,80.08,80.08,80.08,80.08,0.0,71.4115,71.4115,71.4115,71.4115,0.0
2017-11-16 15:00:00,80.05,80.06,80.05,80.05,654.0,71.3848,71.3937,71.3848,71.3848,654.0
2017-11-16 15:05:00,80.05,80.05,80.05,80.05,0.0,71.3848,71.3848,71.3848,71.3848,0.0
2017-11-16 15:10:00,80.09,80.09,80.09,80.09,700.0,71.4204,71.4204,71.4204,71.4204,700.0
2017-11-16 15:15:00,80.1,80.1,80.06,80.08,3700.0,71.4293,71.4293,71.3937,71.4115,3700.0
2017-11-16 15:20:00,80.07,80.07,80.06,80.07,174.0,71.4026,71.4026,71.3937,71.4026,174.0
2017-11-16 15:25:00,80.09,80.09,80.09,80.09,143.0,71.4204,71.4204,71.4204,71.4204,143.0
2017-11-16 15:30:00,80.06,80.07,80.06,80.07,320.0,71.3937,71.4026,71.3937,71.4026,320.0
2017-11-16 15:35:00,80.06,80.08,80.04,80.04,11791.0,71.3937,71.4115,71.3758,71.3758,11791.0
2017-11-16 15:40:00,80.05,80.06,80.04,80.06,2706.0,71.3848,71.3937,71.3758,71.3937,2706.0
2017-11-16 15:45:00,80.01,80.01,80.01,80.01,450.0,71.3491,71.3491,71.3491,71.3491,450.0
2017-11-16 15:50:00,80.03,80.03,80.0,80.02,1901.0,71.3669,71.3669,71.3402,71.358,1901.0
2017-11-16 15:55:00,80.03,80.03,79.99,80.02,4587.0,71.3669,71.3669,71.3313,71.358,4587.0
2017-11-17 09:30:00,80.07,80.07,79.95,79.95,650.0,71.4026,71.4026,71.2956,71.2956,650.0
2017-11-17 09:35:00,80.02,80.02,79.98,79.99,8931.0,71.358,71.358,71.3223,71.3313,8931.0
2017-11-17 09:40:00,79.98,80.0,79.95,79.96,1584.0,71.3223,71.3402,71.2956,71.3045,1584.0
2017-11-17 09:45:00,80.01,80.02,80.01,80.01,116.0,71.3491,71.358,71.3491,71.3491,116.0
2017-11-17 09:50:00,80.03,80.03,79.98,79.98,284.0,71.3669,71.3669,71.3223,71.3223,284.0
2017-11-17 09:55:00,80.03,80.04,80.03,80.03,100.0,71.3669,71.3758,71.3669,71.3669,100.0
2017-11-17 10:00:00,80.03,80.03,80.02,80.02,691.0,71.3669,71.3669,71.358,71.358,691.0
2017-11-17 10:05:00,80.09,80.09,80.05,80.06,1500.0,71.4204,71.4204,71.3848,71.3937,1500.0
2017-11-17 10:10:00,80.09,80.09,80.09,80.09,195.0,71.4204,71.4204,71.4204,71.4204,195.0
2017-11-17 10:15:00,80.04,80.05,80.01,80.01,594.0,71.3758,71.3848,71.3491,71.3491,594.0
2017-11-17 10:20:00,80.06,80.06,80.06,80.06,611.0,71.3937,71.3937,71.3937,71.3937,611.0
2017-11-17 10:25:00,80.04,80.04,80.02,80.03,237.0,71.3758,71.3758,71.358,71.3669,237.0
2017-11-17 10:30:00,80.0,80.03,79.97,79.97,1046.0,71.3402,71.3669,71.3134,71.3134,1046.0
2017-11-17 10:35:00,79.97,79.97,79.97,79.97,0.0,71.3134,71.3134,71.3134,71.3134,0.0
2017-11-17 10:40:00,79.99,80.02,79.99,80.02,6696.0,71.3313,71.358,71.3313,71.358,6696.0
2017-11-17 10:45:00,80.02,80.02,80.02,80.02,0.0,71.358,71.358,71.358,71.358,0.0
2017-11-17 10:50:00,80.04,80.04,80.03,80.04,790.0,71.3758,71.3758,71.3669,71.3758,790.0
2017-11-17 10:55:00,80.02,80.04,80.02,80.04,1000.0,71.358,71.3758,71.358,71.3758,1000.0
2017-11-17 11:00:00,80.02,80.02,80.01,80.02,217.0,71.358,71.358,71.3491,71.358,217.0
2017-11-17 11:05:00,80.02,80.02,79.98,79.98,1219.0,71.358,71.358,71.3223,71.3223,1219.0
2017-11-17 11:10:00,79.98,79.98,79.95,79.95,4325.0,71.3223,71.3223,71.2956,71.2956,4325.0
2017-11-17 11:15:00,79.95,79.96,79.95,79.95,100.0,71.2956,71.3045,71.2956,71.2956,100.0
2017-11-17 11:20:00,79.97,79.97,79.96,79.96,1465.0,71.3134,71.3134,71.3045,71.3045,1465.0
2017-11-17 11:25:00,80.0,80.0,80.0,80.0,11965.0,71.3402,71.3402,71.3402,71.3402,11965.0
2017-11-17 11:30:00,79.98,79.99,79.98,79.99,1400.0,71.3223,71.3313,71.3223,71.3313,1400.0
2017-11-17 11:35:00,79.96,79.97,79.95,79.97,1060.0,71.3045,71.3134,71.2956,71.3134,1060.0
2017-11-17 11:40:00,79.97,79.97,79.96,79.97,150.0,71.3134,71.3134,71.3045,71.3134,150.0
2017-11-17 11:45:00,79.97,79.97,79.97,79.97,0.0,71.3134,71.3134,71.3134,71.3134,0.0
2017-11-17 11:50:00,80.02,80.03,80.0,80.03,7602.0,71.358,71.3669,71.3402,71.3669,7602.0
2017-11-17 11:55:00,80.0,80.01,79.98,80.01,828.0,71.3402,71.3491,71.3223,71.3491,828.0
2017-11-17 12:00:00,80.0,80.0,79.99,80.0,100.0,71.3402,71.3402,71.3313,71.3402,100.0
2017-11-17 12:05:00,80.0,80.0,80.0,80.0,100.0,71.3402,71.3402,71.3402,71.3402,100.0
2017-11-17 12:10:00,80.04,80.04,80.01,80.01,1198.0,71.3758,71.3758,71.3491,71.3491,1198.0
2017-11-17 12:15:00,80.02,80.05,80.02,80.05,703.0,71.358,71.3848,71.358,71.3848,703.0
2017-11-17 12:20:00,80.04,80.06,80.03,80.05,1613.0,71.3758,71.3937,71.3669,71.3848,1613.0
2017-11-17 12:25:00,80.05,80.06,80.04,80.06,1768.0,71.3848,71.3937,71.3758,71.3937,1768.0
2017-11-17 12:30:00,80.03,80.04,80.03,80.04,200.0,71.3669,71.3758,71.3669,71.3758,200.0
2017-11-17 12:35:00,80.03,80.04,80.03,80.03,111.0,71.3669,71.3758,71.3669,71.3669,111.0
2017-11-17 12:40:00,80.06,80.07,80.06,80.06,100.0,71.3937,71.4026,71.3937,71.3937,100.0
2017-11-17 12:45:00,80.06,80.07,80.04,80.05,831.0,71.3937,71.4026,71.3758,71.3848,831.0
2017-11-17 12:50:00,80.04,80.05,80.03,80.04,602.0,71.3758,71.3848,71.3669,71.3758,602.0
2017-11-17 12:55:00,80.04,80.08,80.04,80.06,1920.0,71.3758,71.4115,71.3758,71.3937,1920.0
2017-11-17 13:00:00,80.05,80.07,80.05,80.05,456.0,71.3848,71.4026,71.3848,71.3848,456.0
2017-11-17 13:05:00,80.05,80.06,80.05,80.05,250.0,71.3848,71.3937,71.3848,71.3848,250.0
2017-11-17 13:10:00,80.05,80.05,80.03,80.04,412.0,71.3848,71.3848,71.3669,71.3758,412.0
2017-11-17 13:15:00,80.05,80.05,80.03,80.04,560.0,71.3848,71.3848,71.3669,71.3758,560.0
2017-11-17 13:20:00,80.03,80.03,80.02,80.02,412.0,71.3669,71.3669,71.358,71.358,412.0
2017-11-17 13:25:00,80.02,80.02,80.02,80.02,230.0,71.358,71.358,71.358,71.358,230.0
2017-11-17 13:30:00,80.02,80.03,80.02,80.02,762.0,71.358,71.3669,71.358,71.358,762.0
2017-11-17 13:35:00,80.02,80.02,80.02,80.02,0.0,71.358,71.358,71.358,71.358,0.0
2017-11-17 13:40:00,80.06,80.06,80.05,80.05,347.0,71.3937,71.3937,71.3848,71.3848,347.0
2017-11-17 13:45:00,80.04,80.06,80.04,80.04,5700.0,71.3758,71.3937,71.3758,71.3758,5700.0
2017-11-17 13:50:00,80.07,80.07,80.05,80.06,685.0,71.4026,71.4026,71.3848,71.3937,685.0
2017-11-17 13:55:00,80.05,80.05,80.03,80.03,576.0,71.3848,71.3848,71.3669,71.3669,576.0
2017-11-17 14:00:00,80.05,80.05,80.04,80.05,300.0,71.3848,71.3848,71.3758,71.3848,300.0
2017-11-17 14:05:00,80.04,80.04,80.03,80.04,179.0,71.3758,71.3758,71.3669,71.3758,179.0
2017-11-17 14:10:00,80.05,80.06,80.05,80.05,1213.0,71.3848,71.3937,71.3848,71.3848,1213.0
2017-11-17 14:15:00,80.04,80.05,80.04,80.04,226.0,71.3758,71.3848,71.3758,71.3758,226.0
2017-11-17 14:20:00,80.04,80.04,80.04,80.04,0.0,71.3758,71.3758,71.3758,71.3758,0.0
2017-11-17 14:25:00,80.02,80.02,80.02,80.02,233.0,71.358,71.358,71.358,71.358,233.0
2017-11-17 14:30:00,80.05,80.05,80.05,80.05,107.0,71.3848,71.3848,71.3848,71.3848,107.0
2017-11-17 14:35:00,80.03,80.03,80.02,80.03,1427.0,71.3669,71.3669,71.358,71.3669,1427.0
2017-11-17 14:40:00,80.04,80.06,80.01,80.06,2709.0,71.3758,71.3937,71.3491,71.3937,2709.0
2017-11-17 14:45:00,80.06,80.07,80.06,80.07,508.0,71.3937,71.4026,71.3937,71.4026,508.0
2017-11-17 14:50:00,80.08,80.09,80.08,80.09,1239.0,71.4115,71.4204,71.4115,71.4204,1239.0
2017-11-17 14:55:00,80.1,80.1,80.09,80.09,1231.0,71.4293,71.4293,71.4204,71.4204,1231.0
2017-11-17 15:00:00,80.1,80.1,80.07,80.08,878.0,71.4293,71.4293,71.4026,71.4115,878.0
2017-11-17 15:05:00,80.07,80.07,80.07,80.07,100.0,71.4026,71.4026,71.4026,71.4026,100.0
2017-11-17 15:10:00,80.08,80.08,80.07,80.07,492.0,71.4115,71.4115,71.4026,71.4026,492.0
2017-11-17 15:15:00,80.06,80.06,80.04,80.04,2319.0,71.3937,71.3937,71.3758,71.3758,2319.0
2017-11-17 15:20:00,80.03,80.03,80.03,80.03,200.0,71.3669,71.3669,71.3669,71.3669,200.0
2017-11-17 15:25:00,80.04,80.04,80.01,80.01,700.0,71.3758,71.3758,71.3491,71.3491,700.0
2017-11-17 15:30:00,80.04,80.04,80.03,80.04,101.0,71.3758,71.3758,71.3669,71.3758,101.0
2017-11-17 15:35:00,80.04,80.04,80.04,80.04,500.0,71.3758,71.3758,71.3758,71.3758,500.0
2017-11-17 15:40:00,80.05,80.06,80.05,80.05,400.0,71.3848,71.3937,71.3848,71.3848,400.0
2017-11-17 15:45:00,80.0,80.01,79.98,80.01,4223.0,71.3402,71.3491,71.3223,71.3491,4223.0
2017-11-17 15:50:00,80.04,80.05,80.03,80.04,2967.0,71.3758,71.3848,71.3669,71.3758,2967.0
2017-11-17 15:55:00,80.05,80.05,80.01,80.02,4449.0,71.3848,71.3848,71.3491,71.358,4449.0
2017-11-20 09:30:00,80.07,80.12,80.02,80.09,8794.0,71.4026,71.4472,71.358,71.4204,8794.0
2017-11-20 09:35:00,80.12,80.12,80.07,80.11,2916.0,71.4472,71.4472,71.4026,71.4383,2916.0
2017-11-20 09:40:00,80.11,80.13,80.06,80.06,2481.0,71.4383,71.4561,71.3937,71.3937,2481.0
2017-11-20 09:45:00,80.1,80.11,80.1,80.1,120.0,71.4293,71.4383,71.4293,71.4293,120.0
2017-11-20 09:50:00,80.08,80.08,80.08,80.08,100.0,71.4115,71.4115,71.4115,71.4115,100.0
2017-11-20 09:55:00,80.08,80.08,80.08,80.08,0.0,71.4115,71.4115,71.4115,71.4115,0.0
2017-11-20 10:00:00,80.19,80.19,80.15,80.18,2107.0,71.5096,71.5096,71.4739,71.5007,2107.0
2017-11-20 10:05:00,80.17,80.17,80.16,80.17,4986.0,71.4918,71.4918,71.4829,71.4918,4986.0
2017-11-20 10:10:00,80.17,80.18,80.16,80.17,1247.0,71.4918,71.5007,71.4829,71.4918,1247.0
2017-11-20 10:15:00,80.17,80.17,80.17,80.17,0.0,71.4918,71.4918,71.4918,71.4918,0.0
2017-11-20 10:20:00,80.2,80.22,80.19,80.22,522.0,71.5185,71.5364,71.5096,71.5364,522.0
2017-11-20 10:25:00,80.23,80.23,80.18,80.18,200.0,71.5453,71.5453,71.5007,71.5007,200.0
2017-11-20 10:30:00,80.18,80.18,80.18,80.18,0.0,71.5007,71.5007,71.5007,71.5007,0.0
2017-11-20 10:35:00,80.19,80.2,80.18,80.18,1535.0,71.5096,71.5185,71.5007,71.5007,1535.0
2017-11-20 10:40:00,80.22,80.23,80.22,80.23,872.0,71.5364,71.5453,71.5364,71.5453,872.0
2017-11-20 10:45:00,80.18,80.2,80.18,80.2,412.0,71.5007,71.5185,71.5007,71.5185,412.0
2017-11-20 10:50:00,80.25,80.26,80.25,80.26,1149.0,71.5631,71.572,71.5631,71.572,1149.0
2017-11-20 10:55:00,80.25,80.25,80.22,80.23,450.0,71.5631,71.5631,71.5364,71.5453,450.0
2017-11-20 11:00:00,80.27,80.27,80.26,80.27,180.0,71.5809,71.5809,71.572,71.5809,180.0
2017-11-20 11:05:00,80.26,80.27,80.26,80.27,8400.0,71.572,71.5809,71.572,71.5809,8400.0
2017-11-20 11:10:00,80.27,80.3,80.27,80.3,1600.0,71.5809,71.6077,71.5809,71.6077,1600.0
2017-11-20 11:15:00,80.29,80.3,80.25,80.27,6024.0,71.5988,71.6077,71.5631,71.5809,6024.0
2017-11-20 11:20:00,80.25,80.26,80.25,80.25,357.0,71.5631,71.572,71.5631,71.5631,357.0
2017-11-20 11:25:00,80.26,80.26,80.23,80.23,550.0,71.572,71.572,71.5453,71.5453,550.0
2017-11-20 11:30:00,80.23,80.23,80.23,80.23,0.0,71.5453,71.5453,71.5453,71.5453,0.0
2017-11-20 11:35:00,80.23,80.23,80.19,80.19,5970.0,71.5453,71.5453,71.5096,71.5096,5970.0
2017-11-20 11:40:00,80.21,80.24,80.21,80.22,3531.0,71.5274,71.5542,71.5274,71.5364,3531.0
2017-11-20 11:45:00,80.22,80.22,80.21,80.21,400.0,71.5364,71.5364,71.5274,71.5274,400.0
2017-11-20 11:50:00,80.2,80.22,80.19,80.2,10390.0,71.5185,71.5364,71.5096,71.5185,10390.0
2017-11-20 11:55:00,80.2,80.2,80.2,80.2,0.0,71.5185,71.5185,71.5185,71.5185,0.0
2017-11-20 12:00:00,80.25,80.25,80.22,80.23,717.0,71.5631,71.5631,71.5364,71.5453,717.0
2017-11-20 12:05:00,80.24,80.24,80.23,80.24,288.0,71.5542,71.5542,71.5453,71.5542,288.0
2017-11-20 12:10:00,80.24,80.24,80.24,80.24,0.0,71.5542,71.5542,71.5542,71.5542,0.0
2017-11-20 12:15:00,80.21,80.21,80.19,80.19,327.0,71.5274,71.5274,71.5096,71.5096,327.0
2017-11-20 12:20:00,80.19,80.19,80.19,80.19,0.0,71.5096,71.5096,71.5096,71.5096,0.0
2017-11-20 12:25:00,80.18,80.2,80.18,80.2,1077.0,71.5007,71.5185,71.5007,71.5185,1077.0
2017-11-20 12:30:00,80.19,80.19,80.18,80.19,589.0,71.5096,71.5096,71.5007,71.5096,589.0
2017-11-20 12:35:00,80.21,80.22,80.17,80.18,12396.0,71.5274,71.5364,71.4918,71.5007,12396.0
2017-11-20 12:40:00,80.19,80.21,80.17,80.2,13747.0,71.5096,71.5274,71.4918,71.5185,13747.0
2017-11-20 12:45:00,80.21,80.21,80.2,80.2,1485.0,71.5274,71.5274,71.5185,71.5185,1485.0
2017-11-20 12:50:00,80.2,80.2,80.18,80.2,4516.0,71.5185,71.5185,71.5007,71.5185,4516.0
2017-11-20 12:55:00,80.19,80.2,80.18,80.18,5066.0,71.5096,71.5185,71.5007,71.5007,5066.0
2017-11-20 13:00:00,80.18,80.18,80.18,80.18,125.0,71.5007,71.5007,71.5007,71.5007,125.0
2017-11-20 13:05:00,80.17,80.19,80.17,80.18,1894.0,71.4918,71.5096,71.4918,71.5007,1894.0
2017-11-20 13:10:00,80.18,80.18,80.17,80.18,300.0,71.5007,71.5007,71.4918,71.5007,300.0
2017-11-20 13:15:00,80.18,80.21,80.18,80.21,383.0,71.5007,71.5274,71.5007,71.5274,383.0
2017-11-20 13:20:00,80.2,80.22,80.2,80.22,833.0,71.5185,71.5364,71.5185,71.5364,833.0
2017-11-20 13:25:00,80.21,80.22,80.2,80.22,1098.0,71.5274,71.5364,71.5185,71.5364,1098.0
2017-11-20 13:30:00,80.22,80.22,80.22,80.22,0.0,71.5364,71.5364,71.5364,71.5364,0.0
2017-11-20 13:35:00,80.2,80.21,80.19,80.2,592.0,71.5185,71.5274,71.5096,71.5185,592.0
2017-11-20 13:40:00,80.21,80.21,80.21,80.21,100.0,71.5274,71.5274,71.5274,71.5274,100.0
2017-11-20 13:45:00,80.22,80.22,80.2,80.21,2114.0,71.5364,71.5364,71.5185,71.5274,2114.0
2017-11-20 13:50:00,80.19,80.19,80.19,80.19,291.0,71.5096,71.5096,71.5096,71.5096,291.0
2017-11-20 13:55:00,80.2,80.21,80.2,80.21,623.0,71.5185,71.5274,71.5185,71.5274,623.0
2017-11-20 14:00:00,80.21,80.21,80.19,80.19,712.0,71.5274,71.5274,71.5096,71.5096,712.0
2017-11-20 14:05:00,80.19,80.19,80.18,80.18,1118.0,71.5096,71.5096,71.5007,71.5007,1118.0
2017-11-20 14:10:00,80.2,80.2,80.2,80.2,600.0,71.5185,71.5185,71.5185,71.5185,600.0
2017-11-20 14:15:00,80.2,80.2,80.19,80.19,1128.0,71.5185,71.5185,71.5096,71.5096,1128.0
2017-11-20 14:20:00,80.18,80.19,80.18,80.19,2946.0,71.5007,71.5096,71.5007,71.5096,2946.0
2017-11-20 14:25:00,80.18,80.2,80.18,80.2,831.0,71.5007,71.5185,71.5007,71.5185,831.0
2017-11-20 14:30:00,80.19,80.2,80.19,80.2,200.0,71.5096,71.5185,71.5096,71.5185,200.0
2017-11-20 14:35:00,80.2,80.2,80.2,80.2,0.0,71.5185,71.5185,71.5185,71.5185,0.0
2017-11-20 14:40:00,80.22,80.22,80.19,80.21,3510.0,71.5364,71.5364,71.5096,71.5274,3510.0
2017-11-20 14:45:00,80.22,80.22,80.19,80.19,3692.0,71.5364,71.5364,71.5096,71.5096,3692.0
2017-11-20 14:50:00,80.2,80.21,80.2,80.21,300.0,71.5185,71.5274,71.5185,71.5274,300.0
2017-11-20 14:55:00,80.2,80.2,80.19,80.19,346.0,71.5185,71.5185,71.5096,71.5096,346.0
2017-11-20 15:00:00,80.2,80.2,80.2,80.2,230.0,71.5185,71.5185,71.5185,71.5185,230.0
2017-11-20 15:05:00,80.23,80.23,80.21,80.21,428.0,71.5453,71.5453,71.5274,71.5274,428.0
2017-11-20 15:10:00,80.2,80.21,80.18,80.19,11193.0,71.5185,71.5274,71.5007,71.5096,11193.0
2017-11-20 15:15:00,80.18,80.19,80.17,80.18,3300.0,71.5007,71.5096,71.4918,71.5007,3300.0
2017-11-20 15:20:00,80.17,80.18,80.16,80.18,4501.0,71.4918,71.5007,71.4829,71.5007,4501.0
2017-11-20 15:25:00,80.18,80.19,80.16,80.18,3908.0,71.5007,71.5096,71.4829,71.5007,3908.0
2017-11-20 15:30:00,80.19,80.19,80.14,80.14,1932.0,71.5096,71.5096,71.465,71.465,1932.0
2017-11-20 15:35:00,80.13,80.14,80.12,80.14,525.0,71.4561,71.465,71.4472,71.465,525.0
2017-11-20 15:40:00,80.13,80.13,80.12,80.13,225.0,71.4561,71.4561,71.4472,71.4561,225.0
2017-11-20 15:45:00,80.12,80.14,80.12,80.14,241.0,71.4472,71.465,71.4472,71.465,241.0
2017-11-20 15:50:00,80.15,80.15,80.13,80.14,2020.0,71.4739,71.4739,71.4561,71.465,2020.0
2017-11-20 15:55:00,80.16,80.18,80.15,80.17,1762.0,71.4829,71.5007,71.4739,71.4918,1762.0
2017-11-21 09:30:00,80.41,80.53,80.39,80.43,2980.0,71.7058,71.8128,71.688,71.7236,2980.0
2017-11-21 09:35:00,80.43,80.5,80.42,80.5,1650.0,71.7236,71.786,71.7147,71.786,1650.0
2017-11-21 09:40:00,80.5,80.5,80.48,80.48,200.0,71.786,71.786,71.7682,71.7682,200.0
2017-11-21 09:45:00,80.58,80.58,80.56,80.56,448.0,71.8574,71.8574,71.8396,71.8396,448.0
2017-11-21 09:50:00,80.56,80.56,80.56,80.56,336.0,71.8396,71.8396,71.8396,71.8396,336.0
2017-11-21 09:55:00,80.54,80.56,80.54,80.56,200.0,71.8217,71.8396,71.8217,71.8396,200.0
2017-11-21 10:00:00,80.56,80.58,80.54,80.58,1723.0,71.8396,71.8574,71.8217,71.8574,1723.0
2017-11-21 10:05:00,80.57,80.6,80.55,80.6,4264.0,71.8485,71.8752,71.8306,71.8752,4264.0
2017-11-21 10:10:00,80.6,80.6,80.55,80.6,4337.0,71.8752,71.8752,71.8306,71.8752,4337.0
2017-11-21 10:15:00,80.62,80.66,80.62,80.66,400.0,71.8931,71.9287,71.8931,71.9287,400.0
2017-11-21 10:20:00,80.67,80.67,80.67,80.67,100.0,71.9376,71.9376,71.9376,71.9376,100.0
2017-11-21 10:25:00,80.67,80.67,80.67,80.67,200.0,71.9376,71.9376,71.9376,71.9376,200.0
2017-11-21 10:30:00,80.7,80.7,80.69,80.69,1100.0,71.9644,71.9644,71.9555,71.9555,1100.0
2017-11-21 10:35:00,80.69,80.7,80.68,80.7,2648.0,71.9555,71.9644,71.9466,71.9644,2648.0
2017-11-21 10:40:00,80.68,80.69,80.67,80.69,1845.0,71.9466,71.9555,71.9376,71.9555,1845.0
2017-11-21 10:45:00,80.68,80.69,80.68,80.68,778.0,71.9466,71.9555,71.9466,71.9466,778.0
2017-11-21 10:50:00,80.69,80.7,80.68,80.69,4900.0,71.9555,71.9644,71.9466,71.9555,4900.0
2017-11-21 10:55:00,80.68,80.7,80.67,80.68,2614.0,71.9466,71.9644,71.9376,71.9466,2614.0
2017-11-21 11:00:00,80.68,80.7,80.67,80.69,668.0,71.9466,71.9644,71.9376,71.9555,668.0
2017-11-21 11:05:00,80.7,80.71,80.69,80.7,1678.0,71.9644,71.9733,71.9555,71.9644,1678.0
2017-11-21 11:10:00,80.7,80.7,80.67,80.68,573.0,71.9644,71.9644,71.9376,71.9466,573.0
2017-11-21 11:15:00,80.66,80.67,80.64,80.65,1373.0,71.9287,71.9376,71.9109,71.9198,1373.0
2017-11-21 11:20:00,80.66,80.66,80.65,80.66,249.0,71.9287,71.9287,71.9198,71.9287,249.0
2017-11-21 11:25:00,80.65,80.66,80.64,80.66,709.0,71.9198,71.9287,71.9109,71.9287,709.0
2017-11-21 11:30:00,80.66,80.68,80.65,80.68,1678.0,71.9287,71.9466,71.9198,71.9466,1678.0
2017-11-21 11:35:00,80.69,80.69,80.67,80.67,645.0,71.9555,71.9555,71.9376,71.9376,645.0
2017-11-21 11:40:00,80.68,80.68,80.68,80.68,200.0,71.9466,71.9466,71.9466,71.9466,200.0
2017-11-21 11:45:00,80.65,80.67,80.65,80.67,598.0,71.9198,71.9376,71.9198,71.9376,598.0
2017-11-21 11:50:00,80.68,80.69,80.67,80.69,581.0,71.9466,71.9555,71.9376,71.9555,581.0
2017-11-21 11:55:00,80.68,80.7,80.67,80.7,448.0,71.9466,71.9644,71.9376,71.9644,448.0
2017-11-21 12:00:00,80.68,80.68,80.67,80.68,149.0,71.9466,71.9466,71.9376,71.9466,149.0
2017-11-21 12:05:00,80.66,80.69,80.66,80.67,1457.0,71.9287,71.9555,71.9287,71.9376,1457.0
2017-11-21 12:10:00,80.66,80.69,80.66,80.66,467.0,71.9287,71.9555,71.9287,71.9287,467.0
2017-11-21 12:15:00,80.67,80.69,80.66,80.68,4203.0,71.9376,71.9555,71.9287,71.9466,4203.0
2017-11-21 12:20:00,80.67,80.67,80.66,80.67,240.0,71.9376,71.9376,71.9287,71.9376,240.0
2017-11-21 12:25:00,80.66,80.67,80.66,80.66,186.0,71.9287,71.9376,71.9287,71.9287,186.0
2017-11-21 12:30:00,80.67,80.67,80.66,80.67,116.0,71.9376,71.9376,71.9287,71.9376,116.0
2017-11-21 12:35:00,80.66,80.67,80.65,80.65,1514.0,71.9287,71.9376,71.9198,71.9198,1514.0
2017-11-21 12:40:00,80.64,80.64,80.64,80.64,100.0,71.9109,71.9109,71.9109,71.9109,100.0
2017-11-21 12:45:00,80.65,80.65,80.65,80.65,100.0,71.9198,71.9198,71.9198,71.9198,100.0
2017-11-21 12:50:00,80.65,80.67,80.65,80.67,2920.0,71.9198,71.9376,71.9198,71.9376,2920.0
2017-11-21 12:55:00,80.67,80.67,80.66,80.67,938.0,71.9376,71.9376,71.9287,71.9376,938.0
2017-11-21 13:00:00,80.68,80.68,80.65,80.65,3690.0,71.9466,71.9466,71.9198,71.9198,3690.0
2017-11-21 13:05:00,80.65,80.67,80.65,80.66,365.0,71.9198,71.9376,71.9198,71.9287,365.0
2017-11-21 13:10:00,80.66,80.66,80.66,80.66,410.0,71.9287,71.9287,71.9287,71.9287,410.0
2017-11-21 13:15:00,80.66,80.66,80.66,80.66,0.0,71.9287,71.9287,71.9287,71.9287,0.0
2017-11-21 13:20:00,80.67,80.67,80.66,80.66,1280.0,71.9376,71.9376,71.9287,71.9287,1280.0
2017-11-21 13:25:00,80.67,80.69,80.66,80.68,1586.0,71.9376,71.9555,71.9287,71.9466,1586.0
2017-11-21 13:30:00,80.68,80.68,80.67,80.68,434.0,71.9466,71.9466,71.9376,71.9466,434.0
2017-11-21 13:35:00,80.69,80.69,80.68,80.69,100.0,71.9555,71.9555,71.9466,71.9555,100.0
2017-11-21 13:40:00,80.69,80.69,80.69,80.69,0.0,71.9555,71.9555,71.9555,71.9555,0.0
2017-11-21 13:45:00,80.69,80.69,80.69,80.69,0.0,71.9555,71.9555,71.9555,71.9555,0.0
2017-11-21 13:50:00,80.69,80.69,80.69,80.69,0.0,71.9555,71.9555,71.9555,71.9555,0.0
2017-11-21 13:55:00,80.69,80.69,80.69,80.69,0.0,71.9555,71.9555,71.9555,71.9555,0.0
2017-11-21 14:00:00,80.69,80.69,80.69,80.69,0.0,71.9555,71.9555,71.9555,71.9555,0.0
2017-11-21 14:05:00,80.67,80.67,80.67,80.67,200.0,71.9376,71.9376,71.9376,71.9376,200.0
2017-11-21 14:10:00,80.65,80.65,80.65,80.65,144.0,71.9198,71.9198,71.9198,71.9198,144.0
2017-11-21 14:15:00,80.66,80.66,80.66,80.66,100.0,71.9287,71.9287,71.9287,71.9287,100.0
2017-11-21 14:20:00,80.66,80.66,80.66,80.66,0.0,71.9287,71.9287,71.9287,71.9287,0.0
2017-11-21 14:25:00,80.68,80.7,80.67,80.69,826.0,71.9466,71.9644,71.9376,71.9555,826.0
2017-11-21 14:30:00,80.68,80.69,80.67,80.69,24387.0,71.9466,71.9555,71.9376,71.9555,24387.0
2017-11-21 14:35:00,80.66,80.68,80.66,80.68,1980.0,71.9287,71.9466,71.9287,71.9466,1980.0
2017-11-21 14:40:00,80.68,80.68,80.68,80.68,0.0,71.9466,71.9466,71.9466,71.9466,0.0
2017-11-21 14:45:00,80.67,80.68,80.67,80.67,278.0,71.9376,71.9466,71.9376,71.9376,278.0
2017-11-21 14:50:00,80.68,80.68,80.67,80.67,1272.0,71.9466,71.9466,71.9376,71.9376,1272.0
2017-11-21 14:55:00,80.67,80.67,80.67,80.67,0.0,71.9376,71.9376,71.9376,71.9376,0.0
2017-11-21 15:00:00,80.67,80.69,80.66,80.67,1734.0,71.9376,71.9555,71.9287,71.9376,1734.0
2017-11-21 15:05:00,80.68,80.68,80.68,80.68,265.0,71.9466,71.9466,71.9466,71.9466,265.0
2017-11-21 15:10:00,80.68,80.68,80.68,80.68,0.0,71.9466,71.9466,71.9466,71.9466,0.0
2017-11-21 15:15:00,80.68,80.68,80.68,80.68,0.0,71.9466,71.9466,71.9466,71.9466,0.0
2017-11-21 15:20:00,80.68,80.68,80.68,80.68,0.0,71.9466,71.9466,71.9466,71.9466,0.0
2017-11-21 15:25:00,80.63,80.64,80.63,80.64,521.0,71.902,71.9109,71.902,71.9109,521.0
2017-11-21 15:30:00,80.66,80.66,80.64,80.66,475.0,71.9287,71.9287,71.9109,71.9287,475.0
2017-11-21 15:35:00,80.62,80.62,80.61,80.62,160.0,71.8931,71.8931,71.8841,71.8931,160.0
2017-11-21 15:40:00,80.66,80.66,80.65,80.66,200.0,71.9287,71.9287,71.9198,71.9287,200.0
2017-11-21 15:45:00,80.64,80.64,80.64,80.64,944.0,71.9109,71.9109,71.9109,71.9109,944.0
2017-11-21 15:50:00,80.64,80.65,80.62,80.63,796.0,71.9109,71.9198,71.8931,71.902,796.0
2017-11-21 15:55:00,80.62,80.65,80.62,80.63,409.0,71.8931,71.9198,71.8931,71.902,409.0
2017-11-22 09:30:00,80.72,80.72,80.65,80.68,3255.0,71.9822,71.9822,71.9198,71.9466,3255.0
2017-11-22 09:35:00,80.69,80.69,80.6,80.6,2547.0,71.9555,71.9555,71.8752,71.8752,2547.0
2017-11-22 09:40:00,80.67,80.67,80.67,80.67,100.0,71.9376,71.9376,71.9376,71.9376,100.0
2017-11-22 09:45:00,80.63,80.67,80.62,80.64,5708.0,71.902,71.9376,71.8931,71.9109,5708.0
2017-11-22 09:50:00,80.67,80.67,80.67,80.67,200.0,71.9376,71.9376,71.9376,71.9376,200.0
2017-11-22 09:55:00,80.65,80.65,80.6,80.63,7100.0,71.9198,71.9198,71.8752,71.902,7100.0
2017-11-22 10:00:00,80.63,80.63,80.59,80.59,215.0,71.902,71.902,71.8663,71.8663,215.0
2017-11-22 10:05:00,80.59,80.59,80.59,80.59,0.0,71.8663,71.8663,71.8663,71.8663,0.0
2017-11-22 10:10:00,80.63,80.63,80.62,80.62,200.0,71.902,71.902,71.8931,71.8931,200.0
2017-11-22 10:15:00,80.61,80.62,80.58,80.58,1209.0,71.8841,71.8931,71.8574,71.8574,1209.0
2017-11-22 10:20:00,80.59,80.59,80.59,80.59,100.0,71.8663,71.8663,71.8663,71.8663,100.0
2017-11-22 10:25:00,80.59,80.59,80.59,80.59,300.0,71.8663,71.8663,71.8663,71.8663,300.0
2017-11-22 10:30:00,80.58,80.58,80.58,80.58,100.0,71.8574,71.8574,71.8574,71.8574,100.0
2017-11-22 10:35:00,80.58,80.58,80.58,80.58,0.0,71.8574,71.8574,71.8574,71.8574,0.0
2017-11-22 10:40:00,80.58,80.58,80.58,80.58,0.0,71.8574,71.8574,71.8574,71.8574,0.0
2017-11-22 10:45:00,80.59,80.6,80.59,80.59,150.0,71.8663,71.8752,71.8663,71.8663,150.0
2017-11-22 10:50:00,80.59,80.59,80.59,80.59,0.0,71.8663,71.8663,71.8663,71.8663,0.0
2017-11-22 10:55:00,80.59,80.61,80.58,80.61,2142.0,71.8663,71.8841,71.8574,71.8841,2142.0
2017-11-22 11:00:00,80.61,80.61,80.61,80.61,0.0,71.8841,71.8841,71.8841,71.8841,0.0
2017-11-22 11:05:00,80.61,80.61,80.61,80.61,825.0,71.8841,71.8841,71.8841,71.8841,825.0
2017-11-22 11:10:00,80.59,80.6,80.59,80.59,1671.0,71.8663,71.8752,71.8663,71.8663,1671.0
2017-11-22 11:15:00,80.56,80.58,80.54,80.54,1028.0,71.8396,71.8574,71.8217,71.8217,1028.0
2017-11-22 11:20:00,80.54,80.54,80.53,80.53,1936.0,71.8217,71.8217,71.8128,71.8128,1936.0
2017-11-22 11:25:00,80.53,80.53,80.53,80.53,500.0,71.8128,71.8128,71.8128,71.8128,500.0
2017-11-22 11:30:00,80.53,80.53,80.51,80.53,900.0,71.8128,71.8128,71.795,71.8128,900.0
2017-11-22 11:35:00,80.53,80.53,80.53,80.53,0.0,71.8128,71.8128,71.8128,71.8128,0.0
2017-11-22 11:40:00,80.53,80.53,80.52,80.52,400.0,71.8128,71.8128,71.8039,71.8039,400.0
2017-11-22 11:45:00,80.51,80.51,80.49,80.5,2851.0,71.795,71.795,71.7771,71.786,2851.0
2017-11-22 11:50:00,80.5,80.51,80.49,80.51,1659.0,71.786,71.795,71.7771,71.795,1659.0
2017-11-22 11:55:00,80.5,80.51,80.49,80.5,620.0,71.786,71.795,71.7771,71.786,620.0
2017-11-22 12:00:00,80.49,80.5,80.49,80.49,344.0,71.7771,71.786,71.7771,71.7771,344.0
2017-11-22 12:05:00,80.49,80.5,80.48,80.48,7676.0,71.7771,71.786,71.7682,71.7682,7676.0
2017-11-22 12:10:00,80.48,80.48,80.47,80.48,867.0,71.7682,71.7682,71.7593,71.7682,867.0
2017-11-22 12:15:00,80.47,80.47,80.47,80.47,100.0,71.7593,71.7593,71.7593,71.7593,100.0
2017-11-22 12:20:00,80.45,80.45,80.44,80.44,4282.0,71.7415,71.7415,71.7325,71.7325,4282.0
2017-11-22 12:25:00,80.48,80.48,80.47,80.48,800.0,71.7682,71.7682,71.7593,71.7682,800.0
2017-11-22 12:30:00,80.47,80.47,80.46,80.46,200.0,71.7593,71.7593,71.7504,71.7504,200.0
2017-11-22 12:35:00,80.46,80.46,80.46,80.46,900.0,71.7504,71.7504,71.7504,71.7504,900.0
2017-11-22 12:40:00,80.45,80.46,80.45,80.45,1000.0,71.7415,71.7504,71.7415,71.7415,1000.0
2017-11-22 12:45:00,80.45,80.45,80.44,80.45,1080.0,71.7415,71.7415,71.7325,71.7415,1080.0
2017-11-22 12:50:00,80.46,80.46,80.45,80.46,350.0,71.7504,71.7504,71.7415,71.7504,350.0
2017-11-22 12:55:00,80.48,80.49,80.47,80.49,1352.0,71.7682,71.7771,71.7593,71.7771,1352.0
2017-11-22 13:00:00,80.49,80.49,80.49,80.49,0.0,71.7771,71.7771,71.7771,71.7771,0.0
2017-11-22 13:05:00,80.49,80.49,80.48,80.49,946.0,71.7771,71.7771,71.7682,71.7771,946.0
2017-11-22 13:10:00,80.49,80.49,80.48,80.49,3550.0,71.7771,71.7771,71.7682,71.7771,3550.0
2017-11-22 13:15:00,80.49,80.49,80.46,80.46,650.0,71.7771,71.7771,71.7504,71.7504,650.0
2017-11-22 13:20:00,80.46,80.47,80.45,80.45,465.0,71.7504,71.7593,71.7415,71.7415,465.0
2017-11-22 13:25:00,80.47,80.47,80.47,80.47,3209.0,71.7593,71.7593,71.7593,71.7593,3209.0
2017-11-22 13:30:00,80.49,80.49,80.47,80.47,1766.0,71.7771,71.7771,71.7593,71.7593,1766.0
2017-11-22 13:35:00,80.48,80.49,80.47,80.47,332.0,71.7682,71.7771,71.7593,71.7593,332.0
2017-11-22 13:40:00,80.47,80.47,80.47,80.47,100.0,71.7593,71.7593,71.7593,71.7593,100.0
2017-11-22 13:45:00,80.49,80.49,80.48,80.49,1081.0,71.7771,71.7771,71.7682,71.7771,1081.0
2017-11-22 13:50:00,80.47,80.48,80.46,80.47,2545.0,71.7593,71.7682,71.7504,71.7593,2545.0
2017-11-22 13:55:00,80.47,80.47,80.47,80.47,0.0,71.7593,71.7593,71.7593,71.7593,0.0
2017-11-22 14:00:00,80.48,80.5,80.48,80.5,452.0,71.7682,71.786,71.7682,71.786,452.0
2017-11-22 14:05:00,80.5,80.52,80.48,80.52,1593.0,71.786,71.8039,71.7682,71.8039,1593.0
2017-11-22 14:10:00,80.51,80.52,80.5,80.52,2047.0,71.795,71.8039,71.786,71.8039,2047.0
2017-11-22 14:15:00,80.51,80.52,80.49,80.49,724.0,71.795,71.8039,71.7771,71.7771,724.0
2017-11-22 14:20:00,80.48,80.5,80.48,80.5,2293.0,71.7682,71.786,71.7682,71.786,2293.0
2017-11-22 14:25:00,80.51,80.51,80.49,80.49,644.0,71.795,71.795,71.7771,71.7771,644.0
2017-11-22 14:30:00,80.5,80.52,80.5,80.52,1740.0,71.786,71.8039,71.786,71.8039,1740.0
2017-11-22 14:35:00,80.53,80.53,80.52,80.53,194.0,71.8128,71.8128,71.8039,71.8128,194.0
2017-11-22 14:40:00,80.53,80.54,80.52,80.54,2172.0,71.8128,71.8217,71.8039,71.8217,2172.0
2017-11-22 14:45:00,80.52,80.52,80.52,80.52,200.0,71.8039,71.8039,71.8039,71.8039,200.0
2017-11-22 14:50:00,80.52,80.53,80.52,80.53,78636.0,71.8039,71.8128,71.8039,71.8128,78636.0
2017-11-22 14:55:00,80.52,80.53,80.51,80.53,2719.0,71.8039,71.8128,71.795,71.8128,2719.0
2017-11-22 15:00:00,80.53,80.53,80.51,80.51,972.0,71.8128,71.8128,71.795,71.795,972.0
2017-11-22 15:05:00,80.51,80.51,80.51,80.51,0.0,71.795,71.795,71.795,71.795,0.0
2017-11-22 15:10:00,80.5,80.52,80.5,80.52,1684.0,71.786,71.8039,71.786,71.8039,1684.0
2017-11-22 15:15:00,80.52,80.53,80.51,80.53,2785.0,71.8039,71.8128,71.795,71.8128,2785.0
2017-11-22 15:20:00,80.53,80.54,80.52,80.53,501.0,71.8128,71.8217,71.8039,71.8128,501.0
2017-11-22 15:25:00,80.53,80.53,80.52,80.52,1300.0,71.8128,71.8128,71.8039,71.8039,1300.0
2017-11-22 15:30:00,80.51,80.52,80.51,80.52,884.0,71.795,71.8039,71.795,71.8039,884.0
2017-11-22 15:35:00,80.53,80.54,80.52,80.52,900.0,71.8128,71.8217,71.8039,71.8039,900.0
2017-11-22 15:40:00,80.54,80.54,80.53,80.53,622.0,71.8217,71.8217,71.8128,71.8128,622.0
2017-11-22 15:45:00,80.52,80.53,80.52,80.53,345.0,71.8039,71.8128,71.8039,71.8128,345.0
2017-11-22 15:50:00,80.52,80.52,80.52,80.52,100.0,71.8039,71.8039,71.8039,71.8039,100.0
2017-11-22 15:55:00,80.53,80.54,80.49,80.49,4993.0,71.8128,71.8217,71.7771,71.7771,4993.0
2017-11-24 09:30:00,80.66,80.71,80.5,80.62,4923.0,71.9287,71.9733,71.786,71.8931,4923.0
2017-11-24 09:35:00,80.64,80.64,80.64,80.64,200.0,71.9109,71.9109,71.9109,71.9109,200.0
2017-11-24 09:40:00,80.64,80.65,80.58,80.58,726.0,71.9109,71.9198,71.8574,71.8574,726.0
2017-11-24 09:45:00,80.58,80.58,80.58,80.58,0.0,71.8574,71.8574,71.8574,71.8574,0.0
2017-11-24 09:50:00,80.55,80.56,80.55,80.55,500.0,71.8306,71.8396,71.8306,71.8306,500.0
2017-11-24 09:55:00,80.54,80.56,80.5,80.53,717.0,71.8217,71.8396,71.786,71.8128,717.0
2017-11-24 10:00:00,80.55,80.55,80.53,80.53,1460.0,71.8306,71.8306,71.8128,71.8128,1460.0
2017-11-24 10:05:00,80.54,80.54,80.53,80.53,605.0,71.8217,71.8217,71.8128,71.8128,605.0
2017-11-24 10:10:00,80.55,80.56,80.54,80.56,1204.0,71.8306,71.8396,71.8217,71.8396,1204.0
2017-11-24 10:15:00,80.56,80.56,80.56,80.56,0.0,71.8396,71.8396,71.8396,71.8396,0.0
2017-11-24 10:20:00,80.56,80.56,80.56,80.56,0.0,71.8396,71.8396,71.8396,71.8396,0.0
2017-11-24 10:25:00,80.56,80.56,80.56,80.56,0.0,71.8396,71.8396,71.8396,71.8396,0.0
2017-11-24 10:30:00,80.56,80.56,80.56,80.56,0.0,71.8396,71.8396,71.8396,71.8396,0.0
2017-11-24 10:35:00,80.56,80.57,80.56,80.56,100.0,71.8396,71.8485,71.8396,71.8396,100.0
2017-11-24 10:40:00,80.56,80.56,80.56,80.56,0.0,71.8396,71.8396,71.8396,71.8396,0.0
2017-11-24 10:45:00,80.59,80.59,80.58,80.59,617.0,71.8663,71.8663,71.8574,71.8663,617.0
2017-11-24 10:50:00,80.58,80.59,80.57,80.59,2217.0,71.8574,71.8663,71.8485,71.8663,2217.0
2017-11-24 10:55:00,80.61,80.61,80.59,80.6,352.0,71.8841,71.8841,71.8663,71.8752,352.0
2017-11-24 11:00:00,80.6,80.6,80.6,80.6,0.0,71.8752,71.8752,71.8752,71.8752,0.0
2017-11-24 11:05:00,80.62,80.62,80.62,80.62,300.0,71.8931,71.8931,71.8931,71.8931,300.0
2017-11-24 11:10:00,80.61,80.62,80.61,80.61,401.0,71.8841,71.8931,71.8841,71.8841,401.0
2017-11-24 11:15:00,80.64,80.64,80.63,80.64,424.0,71.9109,71.9109,71.902,71.9109,424.0
2017-11-24 11:20:00,80.64,80.64,80.64,80.64,0.0,71.9109,71.9109,71.9109,71.9109,0.0
2017-11-24 11:25:00,80.62,80.62,80.62,80.62,300.0,71.8931,71.8931,71.8931,71.8931,300.0
2017-11-24 11:30:00,80.62,80.62,80.62,80.62,100.0,71.8931,71.8931,71.8931,71.8931,100.0
2017-11-24 11:35:00,80.6,80.64,80.6,80.64,514.0,71.8752,71.9109,71.8752,71.9109,514.0
2017-11-24 11:40:00,80.64,80.64,80.64,80.64,0.0,71.9109,71.9109,71.9109,71.9109,0.0
2017-11-24 11:45:00,80.63,80.63,80.62,80.63,500.0,71.902,71.902,71.8931,71.902,500.0
2017-11-24 11:50:00,80.62,80.63,80.61,80.62,782.0,71.8931,71.902,71.8841,71.8931,782.0
2017-11-24 11:55:00,80.62,80.63,80.6,80.61,1098.0,71.8931,71.902,71.8752,71.8841,1098.0
2017-11-24 12:00:00,80.62,80.63,80.62,80.63,398.0,71.8931,71.902,71.8931,71.902,398.0
2017-11-24 12:05:00,80.61,80.61,80.61,80.61,100.0,71.8841,71.8841,71.8841,71.8841,100.0
2017-11-24 12:10:00,80.63,80.63,80.61,80.63,668.0,71.902,71.902,71.8841,71.902,668.0
2017-11-24 12:15:00,80.62,80.63,80.62,80.62,517.0,71.8931,71.902,71.8931,71.8931,517.0
2017-11-24 12:20:00,80.62,80.62,80.62,80.62,0.0,71.8931,71.8931,71.8931,71.8931,0.0
2017-11-24 12:25:00,80.63,80.64,80.62,80.64,1376.0,71.902,71.9109,71.8931,71.9109,1376.0
2017-11-24 12:30:00,80.64,80.64,80.63,80.64,199.0,71.9109,71.9109,71.902,71.9109,199.0
2017-11-24 12:35:00,80.66,80.66,80.64,80.64,600.0,71.9287,71.9287,71.9109,71.9109,600.0
2017-11-24 12:40:00,80.65,80.65,80.62,80.62,547.0,71.9198,71.9198,71.8931,71.8931,547.0
2017-11-24 12:45:00,80.62,80.63,80.61,80.63,1282.0,71.8931,71.902,71.8841,71.902,1282.0
2017-11-24 12:50:00,80.63,80.63,80.61,80.62,1222.0,71.902,71.902,71.8841,71.8931,1222.0
2017-11-24 12:55:00,80.63,80.63,80.62,80.63,1580.0,71.902,71.902,71.8931,71.902,1580.0
2017-11-27 09:30:00,80.67,80.68,80.67,80.67,1955.0,71.9376,71.9466,71.9376,71.9376,1955.0
2017-11-27 09:35:00,80.66,80.7,80.61,80.66,7939.0,71.9287,71.9644,71.8841,71.9287,7939.0
2017-11-27 09:40:00,80.77,80.79,80.76,80.79,1100.0,72.0268,72.0447,72.0179,72.0447,1100.0
2017-11-27 09:45:00,80.79,80.79,80.79,80.79,0.0,72.0447,72.0447,72.0447,72.0447,0.0
2017-11-27 09:50:00,80.77,80.77,80.77,80.77,100.0,72.0268,72.0268,72.0268,72.0268,100.0
2017-11-27 09:55:00,80.74,80.75,80.74,80.74,100.0,72.0001,72.009,72.0001,72.0001,100.0
2017-11-27 10:00:00,80.71,80.73,80.7,80.73,330.0,71.9733,71.9912,71.9644,71.9912,330.0
2017-11-27 10:05:00,80.75,80.75,80.71,80.74,3391.0,72.009,72.009,71.9733,72.0001,3391.0
2017-11-27 10:10:00,80.73,80.76,80.71,80.71,831.0,71.9912,72.0179,71.9733,71.9733,831.0
2017-11-27 10:15:00,80.74,80.74,80.74,80.74,100.0,72.0001,72.0001,72.0001,72.0001,100.0
2017-11-27 10:20:00,80.75,80.75,80.73,80.74,2200.0,72.009,72.009,71.9912,72.0001,2200.0
2017-11-27 10:25:00,80.74,80.74,80.74,80.74,0.0,72.0001,72.0001,72.0001,72.0001,0.0
2017-11-27 10:30:00,80.75,80.75,80.75,80.75,105.0,72.009,72.009,72.009,72.009,105.0
2017-11-27 10:35:00,80.74,80.75,80.74,80.75,17561.0,72.0001,72.009,72.0001,72.009,17561.0
2017-11-27 10:40:00,80.74,80.74,80.74,80.74,500.0,72.0001,72.0001,72.0001,72.0001,500.0
2017-11-27 10:45:00,80.77,80.77,80.77,80.77,100.0,72.0268,72.0268,72.0268,72.0268,100.0
2017-11-27 10:50:00,80.77,80.77,80.77,80.77,0.0,72.0268,72.0268,72.0268,72.0268,0.0
2017-11-27 10:55:00,80.75,80.76,80.75,80.75,145.0,72.009,72.0179,72.009,72.009,145.0
2017-11-27 11:00:00,80.77,80.77,80.76,80.77,152.0,72.0268,72.0268,72.0179,72.0268,152.0
2017-11-27 11:05:00,80.74,80.74,80.74,80.74,693.0,72.0001,72.0001,72.0001,72.0001,693.0
2017-11-27 11:10:00,80.75,80.75,80.71,80.71,1962.0,72.009,72.009,71.9733,71.9733,1962.0
2017-11-27 11:15:00,80.71,80.71,80.66,80.67,2500.0,71.9733,71.9733,71.9287,71.9376,2500.0
2017-11-27 11:20:00,80.66,80.66,80.63,80.64,2294.0,71.9287,71.9287,71.902,71.9109,2294.0
2017-11-27 11:25:00,80.65,80.65,80.65,80.65,202.0,71.9198,71.9198,71.9198,71.9198,202.0
2017-11-27 11:30:00,80.64,80.64,80.61,80.61,276.0,71.9109,71.9109,71.8841,71.8841,276.0
2017-11-27 11:35:00,80.62,80.62,80.62,80.62,470.0,71.8931,71.8931,71.8931,71.8931,470.0
2017-11-27 11:40:00,80.62,80.62,80.61,80.62,434.0,71.8931,71.8931,71.8841,71.8931,434.0
2017-11-27 11:45:00,80.62,80.62,80.62,80.62,0.0,71.8931,71.8931,71.8931,71.8931,0.0
2017-11-27 11:50:00,80.62,80.62,80.62,80.62,0.0,71.8931,71.8931,71.8931,71.8931,0.0
2017-11-27 11:55:00,80.62,80.62,80.62,80.62,0.0,71.8931,71.8931,71.8931,71.8931,0.0
2017-11-27 12:00:00,80.68,80.68,80.66,80.68,450.0,71.9466,71.9466,71.9287,71.9466,450.0
2017-11-27 12:05:00,80.67,80.67,80.67,80.67,100.0,71.9376,71.9376,71.9376,71.9376,100.0
2017-11-27 12:10:00,80.68,80.68,80.67,80.67,200.0,71.9466,71.9466,71.9376,71.9376,200.0
2017-11-27 12:15:00,80.68,80.68,80.68,80.68,400.0,71.9466,71.9466,71.9466,71.9466,400.0
2017-11-27 12:20:00,80.68,80.68,80.67,80.67,862.0,71.9466,71.9466,71.9376,71.9376,862.0
2017-11-27 12:25:00,80.67,80.67,80.65,80.66,3058.0,71.9376,71.9376,71.9198,71.9287,3058.0
2017-11-27 12:30:00,80.67,80.68,80.66,80.68,896.0,71.9376,71.9466,71.9287,71.9466,896.0
2017-11-27 12:35:00,80.65,80.65,80.64,80.64,564.0,71.9198,71.9198,71.9109,71.9109,564.0
2017-11-27 12:40:00,80.63,80.63,80.62,80.63,134.0,71.902,71.902,71.8931,71.902,134.0
2017-11-27 12:45:00,80.62,80.63,80.6,80.6,1693.0,71.8931,71.902,71.8752,71.8752,1693.0
2017-11-27 12:50:00,80.64,80.64,80.64,80.64,100.0,71.9109,71.9109,71.9109,71.9109,100.0
2017-11-27 12:55:00,80.63,80.63,80.63,80.63,100.0,71.902,71.902,71.902,71.902,100.0
2017-11-27 13:00:00,80.63,80.65,80.63,80.65,300.0,71.902,71.9198,71.902,71.9198,300.0
2017-11-27 13:05:00,80.65,80.65,80.65,80.65,0.0,71.9198,71.9198,71.9198,71.9198,0.0
2017-11-27 13:10:00,80.64,80.65,80.64,80.64,729.0,71.9109,71.9198,71.9109,71.9109,729.0
2017-11-27 13:15:00,80.65,80.65,80.65,80.65,100.0,71.9198,71.9198,71.9198,71.9198,100.0
2017-11-27 13:20:00,80.65,80.65,80.64,80.65,278.0,71.9198,71.9198,71.9109,71.9198,278.0
2017-11-27 13:25:00,80.64,80.64,80.63,80.64,727.0,71.9109,71.9109,71.902,71.9109,727.0
2017-11-27 13:30:00,80.63,80.64,80.63,80.64,547.0,71.902,71.9109,71.902,71.9109,547.0
2017-11-27 13:35:00,80.63,80.63,80.61,80.61,2481.0,71.902,71.902,71.8841,71.8841,2481.0
2017-11-27 13:40:00,80.61,80.61,80.61,80.61,0.0,71.8841,71.8841,71.8841,71.8841,0.0
2017-11-27 13:45:00,80.63,80.64,80.63,80.64,449.0,71.902,71.9109,71.902,71.9109,449.0
2017-11-27 13:50:00,80.64,80.64,80.64,80.64,0.0,71.9109,71.9109,71.9109,71.9109,0.0
2017-11-27 13:55:00,80.65,80.65,80.65,80.65,100.0,71.9198,71.9198,71.9198,71.9198,100.0
2017-11-27 14:00:00,80.64,80.64,80.64,80.64,300.0,71.9109,71.9109,71.9109,71.9109,300.0
2017-11-27 14:05:00,80.63,80.63,80.61,80.61,400.0,71.902,71.902,71.8841,71.8841,400.0
2017-11-27 14:10:00,80.61,80.61,80.61,80.61,0.0,71.8841,71.8841,71.8841,71.8841,0.0
2017-11-27 14:15:00,80.61,80.62,80.6,80.62,814.0,71.8841,71.8931,71.8752,71.8931,814.0
2017-11-27 14:20:00,80.62,80.63,80.62,80.62,3076.0,71.8931,71.902,71.8931,71.8931,3076.0
2017-11-27 14:25:00,80.62,80.62,80.61,80.62,896.0,71.8931,71.8931,71.8841,71.8931,896.0
2017-11-27 14:30:00,80.61,80.62,80.61,80.62,584.0,71.8841,71.8931,71.8841,71.8931,584.0
2017-11-27 14:35:00,80.61,80.61,80.59,80.61,403.0,71.8841,71.8841,71.8663,71.8841,403.0
2017-11-27 14:40:00,80.62,80.62,80.62,80.62,363.0,71.8931,71.8931,71.8931,71.8931,363.0
2017-11-27 14:45:00,80.62,80.63,80.62,80.63,720.0,71.8931,71.902,71.8931,71.902,720.0
2017-11-27 14:50:00,80.61,80.62,80.6,80.62,2079.0,71.8841,71.8931,71.8752,71.8931,2079.0
2017-11-27 14:55:00,80.62,80.63,80.62,80.63,1991.0,71.8931,71.902,71.8931,71.902,1991.0
2017-11-27 15:00:00,80.63,80.64,80.62,80.62,624.0,71.902,71.9109,71.8931,71.8931,624.0
2017-11-27 15:05:00,80.61,80.63,80.61,80.63,2088.0,71.8841,71.902,71.8841,71.902,2088.0
2017-11-27 15:10:00,80.63,80.64,80.62,80.62,1201.0,71.902,71.9109,71.8931,71.8931,1201.0
2017-11-27 15:15:00,80.62,80.62,80.62,80.62,0.0,71.8931,71.8931,71.8931,71.8931,0.0
2017-11-27 15:20:00,80.63,80.63,80.63,80.63,100.0,71.902,71.902,71.902,71.902,100.0
2017-11-27 15:25:00,80.63,80.64,80.63,80.63,634.0,71.902,71.9109,71.902,71.902,634.0
2017-11-27 15:30:00,80.64,80.65,80.63,80.64,5000.0,71.9109,71.9198,71.902,71.9109,5000.0
2017-11-27 15:35:00,80.62,80.64,80.62,80.64,595.0,71.8931,71.9109,71.8931,71.9109,595.0
2017-11-27 15:40:00,80.64,80.64,80.62,80.63,400.0,71.9109,71.9109,71.8931,71.902,400.0
2017-11-27 15:45:00,80.64,80.64,80.63,80.63,939.0,71.9109,71.9109,71.902,71.902,939.0
2017-11-27 15:50:00,80.65,80.65,80.62,80.62,1066.0,71.9198,71.9198,71.8931,71.8931,1066.0
2017-11-27 15:55:00,80.63,80.64,80.61,80.61,1315.0,71.902,71.9109,71.8841,71.8841,1315.0
2017-11-28 09:30:00,80.76,80.81,80.76,80.78,2294.0,72.0179,72.0625,72.0179,72.0357,2294.0
2017-11-28 09:35:00,80.76,80.76,80.73,80.73,95750.0,72.0179,72.0179,71.9912,71.9912,95750.0
2017-11-28 09:40:00,80.75,80.8,80.75,80.8,514.0,72.009,72.0536,72.009,72.0536,514.0
2017-11-28 09:45:00,80.84,80.84,80.73,80.73,1266.0,72.0892,72.0892,71.9912,71.9912,1266.0
2017-11-28 09:50:00,80.77,80.81,80.76,80.77,440.0,72.0268,72.0625,72.0179,72.0268,440.0
2017-11-28 09:55:00,80.77,80.77,80.77,80.77,0.0,72.0268,72.0268,72.0268,72.0268,0.0
2017-11-28 10:00:00,80.8,80.81,80.79,80.79,352.0,72.0536,72.0625,72.0447,72.0447,352.0
2017-11-28 10:05:00,80.82,80.82,80.82,80.82,200.0,72.0714,72.0714,72.0714,72.0714,200.0
2017-11-28 10:10:00,80.85,80.85,80.85,80.85,186.0,72.0982,72.0982,72.0982,72.0982,186.0
2017-11-28 10:15:00,80.83,80.83,80.8,80.81,500.0,72.0803,72.0803,72.0536,72.0625,500.0
2017-11-28 10:20:00,80.81,80.81,80.81,80.81,0.0,72.0625,72.0625,72.0625,72.0625,0.0
2017-11-28 10:25:00,80.84,80.84,80.83,80.83,1700.0,72.0892,72.0892,72.0803,72.0803,1700.0
2017-11-28 10:30:00,80.82,80.86,80.82,80.85,1635.0,72.0714,72.1071,72.0714,72.0982,1635.0
2017-11-28 10:35:00,80.85,80.87,80.85,80.87,1006.0,72.0982,72.116,72.0982,72.116,1006.0
2017-11-28 10:40:00,80.85,80.88,80.85,80.85,669.0,72.0982,72.1249,72.0982,72.0982,669.0
2017-11-28 10:45:00,80.9,80.91,80.89,80.91,1083.0,72.1427,72.1517,72.1338,72.1517,1083.0
2017-11-28 10:50:00,80.89,80.89,80.88,80.88,259.0,72.1338,72.1338,72.1249,72.1249,259.0
2017-11-28 10:55:00,80.85,80.88,80.85,80.88,4226.0,72.0982,72.1249,72.0982,72.1249,4226.0
2017-11-28 11:00:00,80.89,80.9,80.87,80.88,5336.0,72.1338,72.1427,72.116,72.1249,5336.0
2017-11-28 11:05:00,80.86,80.87,80.86,80.86,1000.0,72.1071,72.116,72.1071,72.1071,1000.0
2017-11-28 11:10:00,80.86,80.86,80.86,80.86,0.0,72.1071,72.1071,72.1071,72.1071,0.0
2017-11-28 11:15:00,80.88,80.88,80.86,80.86,200.0,72.1249,72.1249,72.1071,72.1071,200.0
2017-11-28 11:20:00,80.88,80.89,80.86,80.86,1103.0,72.1249,72.1338,72.1071,72.1071,1103.0
2017-11-28 11:25:00,80.86,80.89,80.86,80.89,634.0,72.1071,72.1338,72.1071,72.1338,634.0
2017-11-28 11:30:00,80.87,80.87,80.87,80.87,542.0,72.116,72.116,72.116,72.116,542.0
2017-11-28 11:35:00,80.95,80.95,80.94,80.95,408.0,72.1873,72.1873,72.1784,72.1873,408.0
2017-11-28 11:40:00,80.95,80.95,80.95,80.95,0.0,72.1873,72.1873,72.1873,72.1873,0.0
2017-11-28 11:45:00,80.97,81.0,80.97,80.99,2602.0,72.2052,72.2319,72.2052,72.223,2602.0
2017-11-28 11:50:00,80.99,80.99,80.98,80.99,126.0,72.223,72.223,72.2141,72.223,126.0
2017-11-28 11:55:00,81.0,81.01,81.0,81.0,1109.0,72.2319,72.2408,72.2319,72.2319,1109.0
2017-11-28 12:00:00,81.02,81.04,81.02,81.04,1701.0,72.2498,72.2676,72.2498,72.2676,1701.0
2017-11-28 12:05:00,81.04,81.04,81.03,81.04,27000.0,72.2676,72.2676,72.2587,72.2676,27000.0
2017-11-28 12:10:00,81.07,81.07,81.07,81.07,2414.0,72.2943,72.2943,72.2943,72.2943,2414.0
2017-11-28 12:15:00,81.07,81.09,81.07,81.09,1000.0,72.2943,72.3122,72.2943,72.3122,1000.0
2017-11-28 12:20:00,81.12,81.12,81.11,81.11,1126.0,72.3389,72.3389,72.33,72.33,1126.0
2017-11-28 12:25:00,81.13,81.13,81.12,81.13,100.0,72.3479,72.3479,72.3389,72.3479,100.0
2017-11-28 12:30:00,81.13,81.14,81.12,81.13,1700.0,72.3479,72.3568,72.3389,72.3479,1700.0
2017-11-28 12:35:00,81.12,81.12,81.11,81.11,468.0,72.3389,72.3389,72.33,72.33,468.0
2017-11-28 12:40:00,81.09,81.1,81.09,81.09,100.0,72.3122,72.3211,72.3122,72.3122,100.0
2017-11-28 12:45:00,81.09,81.09,81.09,81.09,0.0,72.3122,72.3122,72.3122,72.3122,0.0
2017-11-28 12:50:00,81.1,81.11,81.1,81.11,1500.0,72.3211,72.33,72.3211,72.33,1500.0
2017-11-28 12:55:00,81.13,81.15,81.13,81.15,350.0,72.3479,72.3657,72.3479,72.3657,350.0
2017-11-28 13:00:00,81.17,81.2,81.17,81.19,580.0,72.3835,72.4103,72.3835,72.4014,580.0
2017-11-28 13:05:00,81.23,81.24,81.23,81.23,100.0,72.437,72.4459,72.437,72.437,100.0
2017-11-28 13:10:00,81.23,81.25,81.23,81.23,875.0,72.437,72.4549,72.437,72.437,875.0
2017-11-28 13:15:00,81.22,81.22,81.22,81.22,269.0,72.4281,72.4281,72.4281,72.4281,269.0
2017-11-28 13:20:00,81.18,81.18,81.14,81.15,2806.0,72.3924,72.3924,72.3568,72.3657,2806.0
2017-11-28 13:25:00,81.15,81.15,81.15,81.15,100.0,72.3657,72.3657,72.3657,72.3657,100.0
2017-11-28 13:30:00,81.19,81.2,81.17,81.2,942.0,72.4014,72.4103,72.3835,72.4103,942.0
2017-11-28 13:35:00,81.2,81.2,81.2,81.2,0.0,72.4103,72.4103,72.4103,72.4103,0.0
2017-11-28 13:40:00,81.15,81.17,81.15,81.17,790.0,72.3657,72.3835,72.3657,72.3835,790.0
2017-11-28 13:45:00,81.15,81.16,81.11,81.12,921.0,72.3657,72.3746,72.33,72.3389,921.0
2017-11-28 13:50:00,81.11,81.11,81.11,81.11,101.0,72.33,72.33,72.33,72.33,101.0
2017-11-28 13:55:00,81.03,81.03,81.01,81.02,288.0,72.2587,72.2587,72.2408,72.2498,288.0
2017-11-28 14:00:00,81.0,81.01,80.99,80.99,558.0,72.2319,72.2408,72.223,72.223,558.0
2017-11-28 14:05:00,81.0,81.0,81.0,81.0,100.0,72.2319,72.2319,72.2319,72.2319,100.0
2017-11-28 14:10:00,81.05,81.05,81.04,81.04,769.0,72.2765,72.2765,72.2676,72.2676,769.0
2017-11-28 14:15:00,81.05,81.09,81.05,81.08,1564.0,72.2765,72.3122,72.2765,72.3033,1564.0
2017-11-28 14:20:00,81.08,81.09,81.07,81.08,1263.0,72.3033,72.3122,72.2943,72.3033,1263.0
2017-11-28 14:25:00,81.08,81.09,81.08,81.08,189.0,72.3033,72.3122,72.3033,72.3033,189.0
2017-11-28 14:30:00,81.08,81.08,81.08,81.08,0.0,72.3033,72.3033,72.3033,72.3033,0.0
2017-11-28 14:35:00,81.17,81.17,81.15,81.16,2193.0,72.3835,72.3835,72.3657,72.3746,2193.0
2017-11-28 14:40:00,81.16,81.23,81.16,81.23,4071.0,72.3746,72.437,72.3746,72.437,4071.0
2017-11-28 14:45:00,81.23,81.25,81.23,81.24,498.0,72.437,72.4549,72.437,72.4459,498.0
2017-11-28 14:50:00,81.28,81.28,81.26,81.27,2580.0,72.4816,72.4816,72.4638,72.4727,2580.0
2017-11-28 14:55:00,81.28,81.31,81.27,81.31,1010.0,72.4816,72.5084,72.4727,72.5084,1010.0
2017-11-28 15:00:00,81.31,81.31,81.31,81.31,0.0,72.5084,72.5084,72.5084,72.5084,0.0
2017-11-28 15:05:00,81.31,81.31,81.31,81.31,0.0,72.5084,72.5084,72.5084,72.5084,0.0
2017-11-28 15:10:00,81.39,81.4,81.39,81.4,1080.0,72.5797,72.5886,72.5797,72.5886,1080.0
2017-11-28 15:15:00,81.45,81.49,81.44,81.49,1274.0,72.6332,72.6689,72.6243,72.6689,1274.0
2017-11-28 15:20:00,81.48,81.49,81.47,81.48,4751.0,72.66,72.6689,72.651,72.66,4751.0
2017-11-28 15:25:00,81.48,81.48,81.45,81.45,1942.0,72.66,72.66,72.6332,72.6332,1942.0
2017-11-28 15:30:00,81.45,81.46,81.45,81.46,600.0,72.6332,72.6421,72.6332,72.6421,600.0
2017-11-28 15:35:00,81.44,81.44,81.41,81.41,350.0,72.6243,72.6243,72.5975,72.5975,350.0
2017-11-28 15:40:00,81.41,81.41,81.41,81.41,0.0,72.5975,72.5975,72.5975,72.5975,0.0
2017-11-28 15:45:00,81.49,81.51,81.48,81.5,3088.0,72.6689,72.6867,72.66,72.6778,3088.0
2017-11-28 15:50:00,81.49,81.49,81.48,81.49,260.0,72.6689,72.6689,72.66,72.6689,260.0
2017-11-28 15:55:00,81.5,81.53,81.5,81.53,1000.0,72.6778,72.7046,72.6778,72.7046,1000.0
2017-11-29 09:30:00,81.69,81.71,81.31,81.66,3420.0,72.8472,72.8651,72.5084,72.8205,3420.0
2017-11-29 09:35:00,81.66,81.66,81.66,81.66,0.0,72.8205,72.8205,72.8205,72.8205,0.0
2017-11-29 09:40:00,81.7,81.71,81.7,81.7,200.0,72.8562,72.8651,72.8562,72.8562,200.0
2017-11-29 09:45:00,81.71,81.74,81.68,81.74,409.0,72.8651,72.8918,72.8383,72.8918,409.0
2017-11-29 09:50:00,81.74,81.78,81.73,81.78,778.0,72.8918,72.9275,72.8829,72.9275,778.0
2017-11-29 09:55:00,81.8,81.83,81.79,81.83,1411.0,72.9453,72.9721,72.9364,72.9721,1411.0
2017-11-29 10:00:00,81.78,81.78,81.75,81.76,5511.0,72.9275,72.9275,72.9007,72.9097,5511.0
2017-11-29 10:05:00,81.74,81.79,81.74,81.79,200.0,72.8918,72.9364,72.8918,72.9364,200.0
2017-11-29 10:10:00,81.79,81.79,81.79,81.79,0.0,72.9364,72.9364,72.9364,72.9364,0.0
2017-11-29 10:15:00,81.79,81.79,81.79,81.79,0.0,72.9364,72.9364,72.9364,72.9364,0.0
2017-11-29 10:20:00,81.64,81.68,81.6,81.67,1965.0,72.8026,72.8383,72.767,72.8294,1965.0
2017-11-29 10:25:00,81.62,81.66,81.62,81.63,313.0,72.7848,72.8205,72.7848,72.7937,313.0
2017-11-29 10:30:00,81.66,81.66,81.62,81.63,1951.0,72.8205,72.8205,72.7848,72.7937,1951.0
2017-11-29 10:35:00,81.72,81.72,81.68,81.68,300.0,72.874,72.874,72.8383,72.8383,300.0
2017-11-29 10:40:00,81.71,81.71,81.68,81.68,1284.0,72.8651,72.8651,72.8383,72.8383,1284.0
2017-11-29 10:45:00,81.66,81.67,81.63,81.63,1183.0,72.8205,72.8294,72.7937,72.7937,1183.0
2017-11-29 10:50:00,81.65,81.67,81.62,81.64,3431.0,72.8116,72.8294,72.7848,72.8026,3431.0
2017-11-29 10:55:00,81.62,81.62,81.59,81.6,886.0,72.7848,72.7848,72.7581,72.767,886.0
2017-11-29 11:00:00,81.57,81.62,81.57,81.62,283.0,72.7402,72.7848,72.7402,72.7848,283.0
2017-11-29 11:05:00,81.59,81.59,81.55,81.55,200.0,72.7581,72.7581,72.7224,72.7224,200.0
2017-11-29 11:10:00,81.53,81.53,81.53,81.53,400.0,72.7046,72.7046,72.7046,72.7046,400.0
2017-11-29 11:15:00,81.6,81.61,81.58,81.58,364.0,72.767,72.7759,72.7491,72.7491,364.0
2017-11-29 11:20:00,81.59,81.59,81.55,81.58,1581.0,72.7581,72.7581,72.7224,72.7491,1581.0
2017-11-29 11:25:00,81.5,81.53,81.5,81.53,1914.0,72.6778,72.7046,72.6778,72.7046,1914.0
2017-11-29 11:30:00,81.54,81.55,81.54,81.54,539.0,72.7135,72.7224,72.7135,72.7135,539.0
2017-11-29 11:35:00,81.55,81.58,81.55,81.56,2086.0,72.7224,72.7491,72.7224,72.7313,2086.0
2017-11-29 11:40:00,81.54,81.54,81.49,81.49,200.0,72.7135,72.7135,72.6689,72.6689,200.0
2017-11-29 11:45:00,81.49,81.49,81.48,81.49,307.0,72.6689,72.6689,72.66,72.6689,307.0
2017-11-29 11:50:00,81.52,81.52,81.52,81.52,323.0,72.6956,72.6956,72.6956,72.6956,323.0
2017-11-29 11:55:00,81.52,81.53,81.5,81.5,1109.0,72.6956,72.7046,72.6778,72.6778,1109.0
2017-11-29 12:00:00,81.48,81.54,81.48,81.5,613.0,72.66,72.7135,72.66,72.6778,613.0
2017-11-29 12:05:00,81.47,81.48,81.47,81.48,308.0,72.651,72.66,72.651,72.66,308.0
2017-11-29 12:10:00,81.51,81.55,81.51,81.55,753.0,72.6867,72.7224,72.6867,72.7224,753.0
2017-11-29 12:15:00,81.54,81.58,81.52,81.58,16659.0,72.7135,72.7491,72.6956,72.7491,16659.0
2017-11-29 12:20:00,81.58,81.58,81.58,81.58,0.0,72.7491,72.7491,72.7491,72.7491,0.0
2017-11-29 12:25:00,81.61,81.63,81.59,81.59,898.0,72.7759,72.7937,72.7581,72.7581,898.0
2017-11-29 12:30:00,81.57,81.59,81.57,81.58,1567.0,72.7402,72.7581,72.7402,72.7491,1567.0
2017-11-29 12:35:00,81.6,81.6,81.6,81.6,300.0,72.767,72.767,72.767,72.767,300.0
2017-11-29 12:40:00,81.63,81.63,81.63,81.63,200.0,72.7937,72.7937,72.7937,72.7937,200.0
2017-11-29 12:45:00,81.65,81.65,81.65,81.65,600.0,72.8116,72.8116,72.8116,72.8116,600.0
2017-11-29 12:50:00,81.62,81.62,81.6,81.61,1248.0,72.7848,72.7848,72.767,72.7759,1248.0
2017-11-29 12:55:00,81.61,81.64,81.6,81.64,609.0,72.7759,72.8026,72.767,72.8026,609.0
2017-11-29 13:00:00,81.59,81.59,81.58,81.59,200.0,72.7581,72.7581,72.7491,72.7581,200.0
2017-11-29 13:05:00,81.58,81.58,81.58,81.58,200.0,72.7491,72.7491,72.7491,72.7491,200.0
2017-11-29 13:10:00,81.56,81.58,81.56,81.58,900.0,72.7313,72.7491,72.7313,72.7491,900.0
2017-11-29 13:15:00,81.58,81.61,81.58,81.58,1688.0,72.7491,72.7759,72.7491,72.7491,1688.0
2017-11-29 13:20:00,81.6,81.62,81.6,81.61,2866.0,72.767,72.7848,72.767,72.7759,2866.0
2017-11-29 13:25:00,81.62,81.62,81.59,81.6,1568.0,72.7848,72.7848,72.7581,72.767,1568.0
2017-11-29 13:30:00,81.61,81.61,81.61,81.61,319.0,72.7759,72.7759,72.7759,72.7759,319.0
2017-11-29 13:35:00,81.6,81.6,81.59,81.6,100.0,72.767,72.767,72.7581,72.767,100.0
2017-11-29 13:40:00,81.59,81.59,81.58,81.58,494.0,72.7581,72.7581,72.7491,72.7491,494.0
2017-11-29 13:45:00,81.61,81.62,81.6,81.61,609.0,72.7759,72.7848,72.767,72.7759,609.0
2017-11-29 13:50:00,81.62,81.62,81.6,81.6,534.0,72.7848,72.7848,72.767,72.767,534.0
2017-11-29 13:55:00,81.58,81.58,81.57,81.58,1400.0,72.7491,72.7491,72.7402,72.7491,1400.0
2017-11-29 14:00:00,81.59,81.63,81.57,81.62,1879.0,72.7581,72.7937,72.7402,72.7848,1879.0
2017-11-29 14:05:00,81.63,81.63,81.61,81.63,2941.0,72.7937,72.7937,72.7759,72.7937,2941.0
2017-11-29 14:10:00,81.63,81.63,81.62,81.63,464.0,72.7937,72.7937,72.7848,72.7937,464.0
2017-11-29 14:15:00,81.62,81.63,81.62,81.62,100.0,72.7848,72.7937,72.7848,72.7848,100.0
2017-11-29 14:20:00,81.65,81.65,81.63,81.64,1301.0,72.8116,72.8116,72.7937,72.8026,1301.0
2017-11-29 14:25:00,81.64,81.65,81.61,81.62,284.0,72.8026,72.8116,72.7759,72.7848,284.0
2017-11-29 14:30:00,81.6,81.61,81.6,81.6,681.0,72.767,72.7759,72.767,72.767,681.0
2017-11-29 14:35:00,81.59,81.59,81.56,81.56,14638.0,72.7581,72.7581,72.7313,72.7313,14638.0
2017-11-29 14:40:00,81.59,81.59,81.59,81.59,333.0,72.7581,72.7581,72.7581,72.7581,333.0
2017-11-29 14:45:00,81.56,81.59,81.55,81.57,6948.0,72.7313,72.7581,72.7224,72.7402,6948.0
2017-11-29 14:50:00,81.58,81.6,81.57,81.57,939.0,72.7491,72.767,72.7402,72.7402,939.0
2017-11-29 14:55:00,81.59,81.59,81.57,81.57,212.0,72.7581,72.7581,72.7402,72.7402,212.0
2017-11-29 15:00:00,81.53,81.56,81.53,81.56,783.0,72.7046,72.7313,72.7046,72.7313,783.0
2017-11-29 15:05:00,81.53,81.53,81.51,81.51,800.0,72.7046,72.7046,72.6867,72.6867,800.0
2017-11-29 15:10:00,81.55,81.55,81.49,81.5,2746.0,72.7224,72.7224,72.6689,72.6778,2746.0
2017-11-29 15:15:00,81.5,81.53,81.49,81.52,1447.0,72.6778,72.7046,72.6689,72.6956,1447.0
2017-11-29 15:20:00,81.54,81.55,81.53,81.53,1716.0,72.7135,72.7224,72.7046,72.7046,1716.0
2017-11-29 15:25:00,81.55,81.59,81.55,81.59,423.0,72.7224,72.7581,72.7224,72.7581,423.0
2017-11-29 15:30:00,81.57,81.61,81.57,81.6,1477.0,72.7402,72.7759,72.7402,72.767,1477.0
2017-11-29 15:35:00,81.59,81.61,81.59,81.6,751.0,72.7581,72.7759,72.7581,72.767,751.0
2017-11-29 15:40:00,81.59,81.6,81.58,81.6,985.0,72.7581,72.767,72.7491,72.767,985.0
2017-11-29 15:45:00,81.61,81.62,81.59,81.59,2248.0,72.7759,72.7848,72.7581,72.7581,2248.0
2017-11-29 15:50:00,81.61,81.62,81.59,81.62,2921.0,72.7759,72.7848,72.7581,72.7848,2921.0
2017-11-29 15:55:00,81.62,81.65,81.61,81.64,6508.0,72.7848,72.8116,72.7759,72.8026,6508.0
2017-11-30 09:30:00,82.03,82.06,81.64,81.94,10728.0,73.1504,73.1772,72.8026,73.0702,10728.0
2017-11-30 09:35:00,81.96,81.99,81.96,81.99,761.0,73.088,73.1148,73.088,73.1148,761.0
2017-11-30 09:40:00,81.95,81.95,81.89,81.89,1080.0,73.0791,73.0791,73.0256,73.0256,1080.0
2017-11-30 09:45:00,81.96,81.97,81.91,81.91,387.0,73.088,73.0969,73.0434,73.0434,387.0
2017-11-30 09:50:00,81.92,81.93,81.91,81.92,714.0,73.0523,73.0613,73.0434,73.0523,714.0
2017-11-30 09:55:00,81.96,81.97,81.96,81.97,477.0,73.088,73.0969,73.088,73.0969,477.0
2017-11-30 10:00:00,82.0,82.02,82.0,82.01,669.0,73.1237,73.1415,73.1237,73.1326,669.0
2017-11-30 10:05:00,82.01,82.01,82.01,82.01,0.0,73.1326,73.1326,73.1326,73.1326,0.0
2017-11-30 10:10:00,82.0,82.09,82.0,82.06,989.0,73.1237,73.2039,73.1237,73.1772,989.0
2017-11-30 10:15:00,81.99,81.99,81.99,81.99,100.0,73.1148,73.1148,73.1148,73.1148,100.0
2017-11-30 10:20:00,81.99,81.99,81.99,81.99,170.0,73.1148,73.1148,73.1148,73.1148,170.0
2017-11-30 10:25:00,81.99,81.99,81.99,81.99,0.0,73.1148,73.1148,73.1148,73.1148,0.0
2017-11-30 10:30:00,81.97,81.98,81.97,81.97,4634.0,73.0969,73.1058,73.0969,73.0969,4634.0
2017-11-30 10:35:00,81.9,81.91,81.9,81.9,1030.0,73.0345,73.0434,73.0345,73.0345,1030.0
2017-11-30 10:40:00,81.89,81.91,81.89,81.91,222.0,73.0256,73.0434,73.0256,73.0434,222.0
2017-11-30 10:45:00,81.92,81.94,81.91,81.93,1067.0,73.0523,73.0702,73.0434,73.0613,1067.0
2017-11-30 10:50:00,81.93,81.93,81.9,81.9,7259.0,73.0613,73.0613,73.0345,73.0345,7259.0
2017-11-30 10:55:00,81.99,82.03,81.99,82.03,804.0,73.1148,73.1504,73.1148,73.1504,804.0
2017-11-30 11:00:00,82.13,82.13,82.11,82.11,1663.0,73.2396,73.2396,73.2218,73.2218,1663.0
2017-11-30 11:05:00,82.11,82.11,82.11,82.11,0.0,73.2218,73.2218,73.2218,73.2218,0.0
2017-11-30 11:10:00,82.11,82.12,82.11,82.12,1241.0,73.2218,73.2307,73.2218,73.2307,1241.0
2017-11-30 11:15:00,82.16,82.18,82.13,82.18,3528.0,73.2664,73.2842,73.2396,73.2842,3528.0
2017-11-30 11:20:00,82.17,82.17,82.12,82.12,500.0,73.2753,73.2753,73.2307,73.2307,500.0
2017-11-30 11:25:00,82.11,82.11,82.1,82.1,200.0,73.2218,73.2218,73.2129,73.2129,200.0
2017-11-30 11:30:00,82.1,82.11,82.09,82.1,476.0,73.2129,73.2218,73.2039,73.2129,476.0
2017-11-30 11:35:00,82.09,82.1,82.07,82.1,600.0,73.2039,73.2129,73.1861,73.2129,600.0
2017-11-30 11:40:00,82.1,82.1,82.09,82.1,2251.0,73.2129,73.2129,73.2039,73.2129,2251.0
2017-11-30 11:45:00,82.1,82.1,82.08,82.08,461.0,73.2129,73.2129,73.195,73.195,461.0
2017-11-30 11:50:00,82.08,82.08,82.08,82.08,0.0,73.195,73.195,73.195,73.195,0.0
2017-11-30 11:55:00,82.1,82.1,82.1,82.1,200.0,73.2129,73.2129,73.2129,73.2129,200.0
2017-11-30 12:00:00,82.13,82.13,82.13,82.13,100.0,73.2396,73.2396,73.2396,73.2396,100.0
2017-11-30 12:05:00,82.17,82.18,82.17,82.17,190.0,73.2753,73.2842,73.2753,73.2753,190.0
2017-11-30 12:10:00,82.22,82.29,82.22,82.29,1700.0,73.3199,73.3823,73.3199,73.3823,1700.0
2017-11-30 12:15:00,82.31,82.34,82.28,82.34,936.0,73.4001,73.4269,73.3734,73.4269,936.0
2017-11-30 12:20:00,82.34,82.36,82.34,82.36,200.0,73.4269,73.4447,73.4269,73.4447,200.0
2017-11-30 12:25:00,82.39,82.39,82.35,82.36,1706.0,73.4715,73.4715,73.4358,73.4447,1706.0
2017-11-30 12:30:00,82.36,82.36,82.36,82.36,0.0,73.4447,73.4447,73.4447,73.4447,0.0
2017-11-30 12:35:00,82.48,82.48,82.48,82.48,100.0,73.5517,73.5517,73.5517,73.5517,100.0
2017-11-30 12:40:00,82.47,82.48,82.46,82.48,350.0,73.5428,73.5517,73.5339,73.5517,350.0
2017-11-30 12:45:00,82.48,82.48,82.48,82.48,0.0,73.5517,73.5517,73.5517,73.5517,0.0
2017-11-30 12:50:00,82.55,82.55,82.55,82.55,186.0,73.6141,73.6141,73.6141,73.6141,186.0
2017-11-30 12:55:00,82.52,82.52,82.51,82.51,465.0,73.5874,73.5874,73.5785,73.5785,465.0
2017-11-30 13:00:00,82.53,82.58,82.53,82.55,1125.0,73.5963,73.6409,73.5963,73.6141,1125.0
2017-11-30 13:05:00,82.51,82.53,82.51,82.53,277.0,73.5785,73.5963,73.5785,73.5963,277.0
2017-11-30 13:10:00,82.52,82.52,82.52,82.52,180.0,73.5874,73.5874,73.5874,73.5874,180.0
2017-11-30 13:15:00,82.45,82.46,82.45,82.45,1279.0,73.525,73.5339,73.525,73.525,1279.0
2017-11-30 13:20:00,82.46,82.46,82.43,82.43,440.0,73.5339,73.5339,73.5071,73.5071,440.0
2017-11-30 13:25:00,82.44,82.44,82.44,82.44,5025.0,73.516,73.516,73.516,73.516,5025.0
2017-11-30 13:30:00,82.42,82.42,82.41,82.41,611.0,73.4982,73.4982,73.4893,73.4893,611.0
2017-11-30 13:35:00,82.43,82.43,82.4,82.4,900.0,73.5071,73.5071,73.4804,73.4804,900.0
2017-11-30 13:40:00,82.38,82.41,82.35,82.35,685.0,73.4625,73.4893,73.4358,73.4358,685.0
2017-11-30 13:45:00,82.36,82.36,82.36,82.36,100.0,73.4447,73.4447,73.4447,73.4447,100.0
2017-11-30 13:50:00,82.31,82.31,82.29,82.3,2458.0,73.4001,73.4001,73.3823,73.3912,2458.0
2017-11-30 13:55:00,82.28,82.31,82.27,82.3,594.0,73.3734,73.4001,73.3644,73.3912,594.0
2017-11-30 14:00:00,82.32,82.34,82.3,82.3,2691.0,73.409,73.4269,73.3912,73.3912,2691.0
2017-11-30 14:05:00,82.29,82.3,82.25,82.25,1873.0,73.3823,73.3912,73.3466,73.3466,1873.0
2017-11-30 14:10:00,82.28,82.31,82.28,82.3,222.0,73.3734,73.4001,73.3734,73.3912,222.0
2017-11-30 14:15:00,82.31,82.32,82.29,82.32,3471.0,73.4001,73.409,73.3823,73.409,3471.0
2017-11-30 14:20:00,82.31,82.31,82.3,82.31,695.0,73.4001,73.4001,73.3912,73.4001,695.0
2017-11-30 14:25:00,82.29,82.33,82.29,82.33,662.0,73.3823,73.418,73.3823,73.418,662.0
2017-11-30 14:30:00,82.34,82.34,82.32,82.32,447.0,73.4269,73.4269,73.409,73.409,447.0
2017-11-30 14:35:00,82.31,82.32,82.29,82.29,3765.0,73.4001,73.409,73.3823,73.3823,3765.0
2017-11-30 14:40:00,82.29,82.31,82.28,82.31,2570.0,73.3823,73.4001,73.3734,73.4001,2570.0
2017-11-30 14:45:00,82.28,82.28,82.28,82.28,200.0,73.3734,73.3734,73.3734,73.3734,200.0
2017-11-30 14:50:00,82.31,82.32,82.3,82.32,1035.0,73.4001,73.409,73.3912,73.409,1035.0
2017-11-30 14:55:00,82.29,82.29,82.24,82.24,235.0,73.3823,73.3823,73.3377,73.3377,235.0
2017-11-30 15:00:00,82.24,82.24,82.24,82.24,0.0,73.3377,73.3377,73.3377,73.3377,0.0
2017-11-30 15:05:00,82.17,82.18,82.16,82.16,861.0,73.2753,73.2842,73.2664,73.2664,861.0
2017-11-30 15:10:00,82.15,82.2,82.15,82.2,2833.0,73.2574,73.302,73.2574,73.302,2833.0
2017-11-30 15:15:00,82.23,82.23,82.21,82.23,11707.0,73.3288,73.3288,73.3109,73.3288,11707.0
2017-11-30 15:20:00,82.2,82.22,82.19,82.22,3624.0,73.302,73.3199,73.2931,73.3199,3624.0
2017-11-30 15:25:00,82.23,82.25,82.23,82.24,441.0,73.3288,73.3466,73.3288,73.3377,441.0
2017-11-30 15:30:00,82.24,82.24,82.23,82.23,226.0,73.3377,73.3377,73.3288,73.3288,226.0
2017-11-30 15:35:00,82.23,82.25,82.16,82.16,644.0,73.3288,73.3466,73.2664,73.2664,644.0
2017-11-30 15:40:00,82.17,82.21,82.17,82.19,3652.0,73.2753,73.3109,73.2753,73.2931,3652.0
2017-11-30 15:45:00,82.2,82.36,82.2,82.34,2057.0,73.302,73.4447,73.302,73.4269,2057.0
2017-11-30 15:50:00,82.38,82.38,82.33,82.34,722.0,73.4625,73.4625,73.418,73.4269,722.0
2017-11-30 15:55:00,82.35,82.35,82.27,82.29,6197.0,73.4358,73.4358,73.3644,73.3823,6197.0
2017-12-01 09:30:00,82.53,82.53,82.26,82.27,54348.0,73.5963,73.5963,73.3555,73.3644,54348.0
2017-12-01 09:35:00,82.2,82.25,82.18,82.21,5425.0,73.302,73.3466,73.2842,73.3109,5425.0
2017-12-01 09:40:00,82.18,82.21,82.13,82.14,3243.0,73.2842,73.3109,73.2396,73.2485,3243.0
2017-12-01 09:45:00,82.11,82.17,82.09,82.17,3362.0,73.2218,73.2753,73.2039,73.2753,3362.0
2017-12-01 09:50:00,82.16,82.16,82.16,82.16,3200.0,73.2664,73.2664,73.2664,73.2664,3200.0
2017-12-01 09:55:00,82.16,82.19,82.16,82.19,439.0,73.2664,73.2931,73.2664,73.2931,439.0
2017-12-01 10:00:00,82.17,82.17,82.17,82.17,403.0,73.2753,73.2753,73.2753,73.2753,403.0
2017-12-01 10:05:00,82.21,82.21,82.19,82.19,805.0,73.3109,73.3109,73.2931,73.2931,805.0
2017-12-01 10:10:00,82.26,82.27,82.25,82.25,304.0,73.3555,73.3644,73.3466,73.3466,304.0
2017-12-01 10:15:00,82.29,82.33,82.25,82.29,1721.0,73.3823,73.418,73.3466,73.3823,1721.0
2017-12-01 10:20:00,82.29,82.33,82.29,82.33,315.0,73.3823,73.418,73.3823,73.418,315.0
2017-12-01 10:25:00,82.24,82.24,82.24,82.24,21112.0,73.3377,73.3377,73.3377,73.3377,21112.0
2017-12-01 10:30:00,82.28,82.29,82.24,82.25,1478.0,73.3734,73.3823,73.3377,73.3466,1478.0
2017-12-01 10:35:00,82.25,82.25,82.18,82.18,460.0,73.3466,73.3466,73.2842,73.2842,460.0
2017-12-01 10:40:00,82.18,82.25,82.18,82.25,400.0,73.2842,73.3466,73.2842,73.3466,400.0
2017-12-01 10:45:00,82.23,82.27,82.22,82.27,1559.0,73.3288,73.3644,73.3199,73.3644,1559.0
2017-12-01 10:50:00,82.27,82.27,82.27,82.27,181.0,73.3644,73.3644,73.3644,73.3644,181.0
2017-12-01 10:55:00,82.29,82.29,82.28,82.29,1823.0,73.3823,73.3823,73.3734,73.3823,1823.0
2017-12-01 11:00:00,82.25,82.25,82.24,82.25,554.0,73.3466,73.3466,73.3377,73.3466,554.0
2017-12-01 11:05:00,82.15,82.15,81.87,81.92,5554.0,73.2574,73.2574,73.0077,73.0523,5554.0
2017-12-01 11:10:00,81.95,81.95,81.32,81.5,3939.0,73.0791,73.0791,72.5173,72.6778,3939.0
2017-12-01 11:15:00,81.59,81.67,81.56,81.64,800.0,72.7581,72.8294,72.7313,72.8026,800.0
2017-12-01 11:20:00,81.68,81.68,81.43,81.43,7196.0,72.8383,72.8383,72.6154,72.6154,7196.0
2017-12-01 11:25:00,81.35,81.42,81.33,81.33,2646.0,72.544,72.6065,72.5262,72.5262,2646.0
2017-12-01 11:30:00,81.17,81.17,81.02,81.09,2463.0,72.3835,72.3835,72.2498,72.3122,2463.0
2017-12-01 11:35:00,81.49,81.49,81.49,81.49,123.0,72.6689,72.6689,72.6689,72.6689,123.0
2017-12-01 11:40:00,81.48,81.48,81.47,81.48,250.0,72.66,72.66,72.651,72.66,250.0
2017-12-01 11:45:00,81.45,81.45,81.45,81.45,195.0,72.6332,72.6332,72.6332,72.6332,195.0
2017-12-01 11:50:00,81.26,81.49,81.26,81.44,12608.0,72.4638,72.6689,72.4638,72.6243,12608.0
2017-12-01 11:55:00,81.47,81.58,81.43,81.56,796.0,72.651,72.7491,72.6154,72.7313,796.0
2017-12-01 12:00:00,81.59,81.72,81.59,81.72,1726.0,72.7581,72.874,72.7581,72.874,1726.0
2017-12-01 12:05:00,81.77,81.77,81.65,81.71,941.0,72.9186,72.9186,72.8116,72.8651,941.0
2017-12-01 12:10:00,81.67,81.68,81.67,81.67,762.0,72.8294,72.8383,72.8294,72.8294,762.0
2017-12-01 12:15:00,81.77,81.81,81.63,81.63,939.0,72.9186,72.9542,72.7937,72.7937,939.0
2017-12-01 12:20:00,81.69,81.71,81.69,81.7,321.0,72.8472,72.8651,72.8472,72.8562,321.0
2017-12-01 12:25:00,81.74,81.75,81.72,81.74,1430.0,72.8918,72.9007,72.874,72.8918,1430.0
2017-12-01 12:30:00,81.76,81.76,81.76,81.76,122.0,72.9097,72.9097,72.9097,72.9097,122.0
2017-12-01 12:35:00,81.66,81.73,81.66,81.73,1166.0,72.8205,72.8829,72.8205,72.8829,1166.0
2017-12-01 12:40:00,81.69,81.71,81.69,81.7,921.0,72.8472,72.8651,72.8472,72.8562,921.0
2017-12-01 12:45:00,81.84,81.85,81.82,81.84,2278.0,72.981,72.9899,72.9632,72.981,2278.0
2017-12-01 12:50:00,81.89,81.89,81.84,81.84,1376.0,73.0256,73.0256,72.981,72.981,1376.0
2017-12-01 12:55:00,81.89,81.9,81.87,81.87,48959.0,73.0256,73.0345,73.0077,73.0077,48959.0
2017-12-01 13:00:00,81.87,81.87,81.87,81.87,0.0,73.0077,73.0077,73.0077,73.0077,0.0
2017-12-01 13:05:00,81.87,81.88,81.87,81.87,1313.0,73.0077,73.0167,73.0077,73.0077,1313.0
2017-12-01 13:10:00,81.94,81.94,81.92,81.92,720.0,73.0702,73.0702,73.0523,73.0523,720.0
2017-12-01 13:15:00,81.93,81.93,81.93,81.93,160.0,73.0613,73.0613,73.0613,73.0613,160.0
2017-12-01 13:20:00,81.96,81.96,81.96,81.96,100.0,73.088,73.088,73.088,73.088,100.0
2017-12-01 13:25:00,81.96,81.96,81.95,81.96,142.0,73.088,73.088,73.0791,73.088,142.0
2017-12-01 13:30:00,82.02,82.02,82.02,82.02,1194.0,73.1415,73.1415,73.1415,73.1415,1194.0
2017-12-01 13:35:00,82.02,82.02,82.02,82.02,0.0,73.1415,73.1415,73.1415,73.1415,0.0
2017-12-01 13:40:00,82.04,82.04,82.04,82.04,456.0,73.1593,73.1593,73.1593,73.1593,456.0
2017-12-01 13:45:00,81.95,81.95,81.95,81.95,200.0,73.0791,73.0791,73.0791,73.0791,200.0
2017-12-01 13:50:00,81.98,81.99,81.95,81.98,1910.0,73.1058,73.1148,73.0791,73.1058,1910.0
2017-12-01 13:55:00,82.0,82.0,82.0,82.0,700.0,73.1237,73.1237,73.1237,73.1237,700.0
2017-12-01 14:00:00,82.04,82.04,82.03,82.04,1272.0,73.1593,73.1593,73.1504,73.1593,1272.0
2017-12-01 14:05:00,82.04,82.04,82.04,82.04,0.0,73.1593,73.1593,73.1593,73.1593,0.0
2017-12-01 14:10:00,82.02,82.04,82.02,82.04,2810.0,73.1415,73.1593,73.1415,73.1593,2810.0
2017-12-01 14:15:00,82.01,82.01,82.01,82.01,100.0,73.1326,73.1326,73.1326,73.1326,100.0
2017-12-01 14:20:00,82.01,82.01,82.01,82.01,0.0,73.1326,73.1326,73.1326,73.1326,0.0
2017-12-01 14:25:00,82.0,82.08,82.0,82.08,1015.0,73.1237,73.195,73.1237,73.195,1015.0
2017-12-01 14:30:00,82.08,82.08,82.08,82.08,0.0,73.195,73.195,73.195,73.195,0.0
2017-12-01 14:35:00,82.07,82.07,82.07,82.07,225.0,73.1861,73.1861,73.1861,73.1861,225.0
2017-12-01 14:40:00,82.02,82.02,81.98,82.0,735.0,73.1415,73.1415,73.1058,73.1237,735.0
2017-12-01 14:45:00,81.98,81.98,81.97,81.98,605.0,73.1058,73.1058,73.0969,73.1058,605.0
2017-12-01 14:50:00,81.98,81.98,81.98,81.98,0.0,73.1058,73.1058,73.1058,73.1058,0.0
2017-12-01 14:55:00,81.97,81.98,81.97,81.97,158.0,73.0969,73.1058,73.0969,73.0969,158.0
2017-12-01 15:00:00,81.94,81.94,81.94,81.94,200.0,73.0702,73.0702,73.0702,73.0702,200.0
2017-12-01 15:05:00,81.94,81.94,81.94,81.94,0.0,73.0702,73.0702,73.0702,73.0702,0.0
2017-12-01 15:10:00,81.94,81.94,81.94,81.94,0.0,73.0702,73.0702,73.0702,73.0702,0.0
2017-12-01 15:15:00,82.04,82.07,82.03,82.07,246.0,73.1593,73.1861,73.1504,73.1861,246.0
2017-12-01 15:20:00,82.07,82.07,82.06,82.07,200.0,73.1861,73.1861,73.1772,73.1861,200.0
2017-12-01 15:25:00,82.07,82.08,82.07,82.07,249.0,73.1861,73.195,73.1861,73.1861,249.0
2017-12-01 15:30:00,82.11,82.11,82.11,82.11,600.0,73.2218,73.2218,73.2218,73.2218,600.0
2017-12-01 15:35:00,82.13,82.13,82.1,82.1,1704.0,73.2396,73.2396,73.2129,73.2129,1704.0
2017-12-01 15:40:00,82.14,82.22,82.14,82.19,1129.0,73.2485,73.3199,73.2485,73.2931,1129.0
2017-12-01 15:45:00,82.19,82.2,82.13,82.13,545.0,73.2931,73.302,73.2396,73.2396,545.0
2017-12-01 15:50:00,82.16,82.2,82.16,82.19,6148.0,73.2664,73.302,73.2664,73.2931,6148.0
2017-12-01 15:55:00,82.19,82.24,82.19,82.22,51004.0,73.2931,73.3377,73.2931,73.3199,51004.0
2017-12-04 09:30:00,82.84,82.84,82.68,82.72,11547.0,73.8727,73.8727,73.7301,73.7657,11547.0
2017-12-04 09:35:00,82.83,82.83,82.82,82.82,600.0,73.8638,73.8638,73.8549,73.8549,600.0
2017-12-04 09:40:00,82.86,82.86,82.86,82.86,100.0,73.8906,73.8906,73.8906,73.8906,100.0
2017-12-04 09:45:00,82.76,82.77,82.76,82.76,280.0,73.8014,73.8103,73.8014,73.8014,280.0
2017-12-04 09:50:00,82.75,82.76,82.75,82.75,3341.0,73.7925,73.8014,73.7925,73.7925,3341.0
2017-12-04 09:55:00,82.78,82.83,82.78,82.83,695.0,73.8192,73.8638,73.8192,73.8638,695.0
2017-12-04 10:00:00,82.86,82.9,82.85,82.9,1937.0,73.8906,73.9263,73.8817,73.9263,1937.0
2017-12-04 10:05:00,82.84,82.84,82.81,82.84,2413.0,73.8727,73.8727,73.846,73.8727,2413.0
2017-12-04 10:10:00,82.82,82.83,82.82,82.83,500.0,73.8549,73.8638,73.8549,73.8638,500.0
2017-12-04 10:15:00,82.79,82.8,82.78,82.8,415.0,73.8282,73.8371,73.8192,73.8371,415.0
2017-12-04 10:20:00,82.79,82.82,82.79,82.82,564.0,73.8282,73.8549,73.8282,73.8549,564.0
2017-12-04 10:25:00,82.82,82.82,82.82,82.82,0.0,73.8549,73.8549,73.8549,73.8549,0.0
2017-12-04 10:30:00,82.82,82.82,82.82,82.82,0.0,73.8549,73.8549,73.8549,73.8549,0.0
2017-12-04 10:35:00,82.85,82.85,82.84,82.84,345.0,73.8817,73.8817,73.8727,73.8727,345.0
2017-12-04 10:40:00,82.83,82.83,82.79,82.79,2000.0,73.8638,73.8638,73.8282,73.8282,2000.0
2017-12-04 10:45:00,82.68,82.68,82.68,82.68,477.0,73.7301,73.7301,73.7301,73.7301,477.0
2017-12-04 10:50:00,82.72,82.72,82.61,82.61,924.0,73.7657,73.7657,73.6676,73.6676,924.0
2017-12-04 10:55:00,82.6,82.61,82.6,82.61,524.0,73.6587,73.6676,73.6587,73.6676,524.0
2017-12-04 11:00:00,82.7,82.73,82.68,82.68,781.0,73.7479,73.7747,73.7301,73.7301,781.0
2017-12-04 11:05:00,82.65,82.68,82.64,82.64,545.0,73.7033,73.7301,73.6944,73.6944,545.0
2017-12-04 11:10:00,82.63,82.66,82.62,82.64,3810.0,73.6855,73.7122,73.6766,73.6944,3810.0
2017-12-04 11:15:00,82.64,82.68,82.64,82.68,1543.0,73.6944,73.7301,73.6944,73.7301,1543.0
2017-12-04 11:20:00,82.71,82.73,82.71,82.72,1370.0,73.7568,73.7747,73.7568,73.7657,1370.0
2017-12-04 11:25:00,82.7,82.72,82.69,82.72,526.0,73.7479,73.7657,73.739,73.7657,526.0
2017-12-04 11:30:00,82.72,82.72,82.72,82.72,0.0,73.7657,73.7657,73.7657,73.7657,0.0
2017-12-04 11:35:00,82.71,82.72,82.7,82.71,841.0,73.7568,73.7657,73.7479,73.7568,841.0
2017-12-04 11:40:00,82.79,82.79,82.75,82.75,940.0,73.8282,73.8282,73.7925,73.7925,940.0
2017-12-04 11:45:00,82.72,82.74,82.69,82.72,806.0,73.7657,73.7836,73.739,73.7657,806.0
2017-12-04 11:50:00,82.76,82.76,82.76,82.76,100.0,73.8014,73.8014,73.8014,73.8014,100.0
2017-12-04 11:55:00,82.75,82.8,82.75,82.8,66533.0,73.7925,73.8371,73.7925,73.8371,66533.0
2017-12-04 12:00:00,82.84,82.84,82.81,82.81,608.0,73.8727,73.8727,73.846,73.846,608.0
2017-12-04 12:05:00,82.81,82.81,82.81,82.81,0.0,73.846,73.846,73.846,73.846,0.0
2017-12-04 12:10:00,82.78,82.86,82.78,82.86,971.0,73.8192,73.8906,73.8192,73.8906,971.0
2017-12-04 12:15:00,82.85,82.85,82.82,82.82,1138.0,73.8817,73.8817,73.8549,73.8549,1138.0
2017-12-04 12:20:00,82.77,82.77,82.76,82.77,200.0,73.8103,73.8103,73.8014,73.8103,200.0
2017-12-04 12:25:00,82.79,82.79,82.74,82.74,612.0,73.8282,73.8282,73.7836,73.7836,612.0
2017-12-04 12:30:00,82.75,82.75,82.73,82.73,200.0,73.7925,73.7925,73.7747,73.7747,200.0
2017-12-04 12:35:00,82.7,82.7,82.69,82.69,270.0,73.7479,73.7479,73.739,73.739,270.0
2017-12-04 12:40:00,82.73,82.74,82.71,82.74,400.0,73.7747,73.7836,73.7568,73.7836,400.0
2017-12-04 12:45:00,82.73,82.77,82.72,82.77,3689.0,73.7747,73.8103,73.7657,73.8103,3689.0
2017-12-04 12:50:00,82.75,82.77,82.75,82.77,1143.0,73.7925,73.8103,73.7925,73.8103,1143.0
2017-12-04 12:55:00,82.76,82.79,82.75,82.75,1528.0,73.8014,73.8282,73.7925,73.7925,1528.0
2017-12-04 13:00:00,82.78,82.81,82.78,82.81,539.0,73.8192,73.846,73.8192,73.846,539.0
2017-12-04 13:05:00,82.8,82.8,82.8,82.8,100.0,73.8371,73.8371,73.8371,73.8371,100.0
2017-12-04 13:10:00,82.79,82.82,82.79,82.82,1200.0,73.8282,73.8549,73.8282,73.8549,1200.0
2017-12-04 13:15:00,82.77,82.77,82.77,82.77,200.0,73.8103,73.8103,73.8103,73.8103,200.0
2017-12-04 13:20:00,82.78,82.78,82.77,82.78,750.0,73.8192,73.8192,73.8103,73.8192,750.0
2017-12-04 13:25:00,82.79,82.79,82.76,82.77,500.0,73.8282,73.8282,73.8014,73.8103,500.0
2017-12-04 13:30:00,82.74,82.79,82.74,82.79,727.0,73.7836,73.8282,73.7836,73.8282,727.0
2017-12-04 13:35:00,82.79,82.79,82.77,82.78,930.0,73.8282,73.8282,73.8103,73.8192,930.0
2017-12-04 13:40:00,82.79,82.8,82.76,82.8,1730.0,73.8282,73.8371,73.8014,73.8371,1730.0
2017-12-04 13:45:00,82.8,82.8,82.75,82.75,924.0,73.8371,73.8371,73.7925,73.7925,924.0
2017-12-04 13:50:00,82.75,82.76,82.75,82.76,945.0,73.7925,73.8014,73.7925,73.8014,945.0
2017-12-04 13:55:00,82.77,82.78,82.76,82.76,740.0,73.8103,73.8192,73.8014,73.8014,740.0
2017-12-04 14:00:00,82.74,82.74,82.71,82.72,2931.0,73.7836,73.7836,73.7568,73.7657,2931.0
2017-12-04 14:05:00,82.7,82.71,82.66,82.67,1066.0,73.7479,73.7568,73.7122,73.7211,1066.0
2017-12-04 14:10:00,82.65,82.65,82.65,82.65,200.0,73.7033,73.7033,73.7033,73.7033,200.0
2017-12-04 14:15:00,82.6,82.62,82.57,82.57,923.0,73.6587,73.6766,73.632,73.632,923.0
2017-12-04 14:20:00,82.59,82.6,82.58,82.59,800.0,73.6498,73.6587,73.6409,73.6498,800.0
2017-12-04 14:25:00,82.55,82.56,82.55,82.56,1850.0,73.6141,73.6231,73.6141,73.6231,1850.0
2017-12-04 14:30:00,82.56,82.56,82.48,82.48,6130.0,73.6231,73.6231,73.5517,73.5517,6130.0
2017-12-04 14:35:00,82.51,82.56,82.51,82.56,4439.0,73.5785,73.6231,73.5785,73.6231,4439.0
2017-12-04 14:40:00,82.56,82.57,82.55,82.56,3442.0,73.6231,73.632,73.6141,73.6231,3442.0
2017-12-04 14:45:00,82.57,82.57,82.52,82.53,1000.0,73.632,73.632,73.5874,73.5963,1000.0
2017-12-04 14:50:00,82.51,82.6,82.51,82.6,693.0,73.5785,73.6587,73.5785,73.6587,693.0
2017-12-04 14:55:00,82.61,82.61,82.58,82.59,600.0,73.6676,73.6676,73.6409,73.6498,600.0
2017-12-04 15:00:00,82.57,82.57,82.54,82.54,605.0,73.632,73.632,73.6052,73.6052,605.0
2017-12-04 15:05:00,82.57,82.57,82.54,82.56,1776.0,73.632,73.632,73.6052,73.6231,1776.0
2017-12-04 15:10:00,82.56,82.56,82.55,82.56,100.0,73.6231,73.6231,73.6141,73.6231,100.0
2017-12-04 15:15:00,82.53,82.53,82.51,82.52,4951.0,73.5963,73.5963,73.5785,73.5874,4951.0
2017-12-04 15:20:00,82.56,82.57,82.56,82.56,300.0,73.6231,73.632,73.6231,73.6231,300.0
2017-12-04 15:25:00,82.57,82.57,82.57,82.57,200.0,73.632,73.632,73.632,73.632,200.0
2017-12-04 15:30:00,82.53,82.53,82.49,82.49,3215.0,73.5963,73.5963,73.5606,73.5606,3215.0
2017-12-04 15:35:00,82.51,82.51,82.4,82.41,3933.0,73.5785,73.5785,73.4804,73.4893,3933.0
2017-12-04 15:40:00,82.43,82.43,82.38,82.4,400.0,73.5071,73.5071,73.4625,73.4804,400.0
2017-12-04 15:45:00,82.4,82.4,82.34,82.37,3508.0,73.4804,73.4804,73.4269,73.4536,3508.0
2017-12-04 15:50:00,82.35,82.37,82.35,82.35,1025.0,73.4358,73.4536,73.4358,73.4358,1025.0
2017-12-04 15:55:00,82.37,82.38,82.37,82.38,985.0,73.4536,73.4625,73.4536,73.4625,985.0
2017-12-05 09:30:00,82.51,82.51,82.36,82.46,25457.0,73.5785,73.5785,73.4447,73.5339,25457.0
2017-12-05 09:35:00,82.47,82.47,82.37,82.39,60500.0,73.5428,73.5428,73.4536,73.4715,60500.0
2017-12-05 09:40:00,82.36,82.41,82.34,82.4,18100.0,73.4447,73.4893,73.4269,73.4804,18100.0
2017-12-05 09:45:00,82.4,82.4,82.31,82.34,854.0,73.4804,73.4804,73.4001,73.4269,854.0
2017-12-05 09:50:00,82.36,82.36,82.35,82.36,155.0,73.4447,73.4447,73.4358,73.4447,155.0
2017-12-05 09:55:00,82.41,82.43,82.39,82.4,1200.0,73.4893,73.5071,73.4715,73.4804,1200.0
2017-12-05 10:00:00,82.4,82.4,82.4,82.4,100.0,73.4804,73.4804,73.4804,73.4804,100.0
2017-12-05 10:05:00,82.46,82.46,82.38,82.39,1915.0,73.5339,73.5339,73.4625,73.4715,1915.0
2017-12-05 10:10:00,82.4,82.41,82.39,82.39,793.0,73.4804,73.4893,73.4715,73.4715,793.0
2017-12-05 10:15:00,82.41,82.42,82.37,82.42,1305.0,73.4893,73.4982,73.4536,73.4982,1305.0
2017-12-05 10:20:00,82.48,82.48,82.44,82.44,1161.0,73.5517,73.5517,73.516,73.516,1161.0
2017-12-05 10:25:00,82.43,82.43,82.43,82.43,660.0,73.5071,73.5071,73.5071,73.5071,660.0
2017-12-05 10:30:00,82.43,82.43,82.43,82.43,0.0,73.5071,73.5071,73.5071,73.5071,0.0
2017-12-05 10:35:00,82.4,82.4,82.36,82.36,260.0,73.4804,73.4804,73.4447,73.4447,260.0
2017-12-05 10:40:00,82.38,82.44,82.38,82.44,860.0,73.4625,73.516,73.4625,73.516,860.0
2017-12-05 10:45:00,82.44,82.44,82.44,82.44,0.0,73.516,73.516,73.516,73.516,0.0
2017-12-05 10:50:00,82.45,82.46,82.43,82.46,1157.0,73.525,73.5339,73.5071,73.5339,1157.0
2017-12-05 10:55:00,82.45,82.45,82.44,82.45,372.0,73.525,73.525,73.516,73.525,372.0
2017-12-05 11:00:00,82.55,82.57,82.54,82.57,1537.0,73.6141,73.632,73.6052,73.632,1537.0
2017-12-05 11:05:00,82.57,82.58,82.57,82.57,439.0,73.632,73.6409,73.632,73.632,439.0
2017-12-05 11:10:00,82.61,82.61,82.6,82.61,987.0,73.6676,73.6676,73.6587,73.6676,987.0
2017-12-05 11:15:00,82.59,82.6,82.59,82.59,120.0,73.6498,73.6587,73.6498,73.6498,120.0
2017-12-05 11:20:00,82.6,82.64,82.6,82.64,756.0,73.6587,73.6944,73.6587,73.6944,756.0
2017-12-05 11:25:00,82.62,82.64,82.59,82.59,1169.0,73.6766,73.6944,73.6498,73.6498,1169.0
2017-12-05 11:30:00,82.62,82.62,82.59,82.6,2398.0,73.6766,73.6766,73.6498,73.6587,2398.0
2017-12-05 11:35:00,82.58,82.58,82.56,82.56,860.0,73.6409,73.6409,73.6231,73.6231,860.0
2017-12-05 11:40:00,82.56,82.57,82.56,82.56,734.0,73.6231,73.632,73.6231,73.6231,734.0
2017-12-05 11:45:00,82.58,82.58,82.55,82.58,1126.0,73.6409,73.6409,73.6141,73.6409,1126.0
2017-12-05 11:50:00,82.58,82.58,82.57,82.57,200.0,73.6409,73.6409,73.632,73.632,200.0
2017-12-05 11:55:00,82.54,82.54,82.47,82.47,2491.0,73.6052,73.6052,73.5428,73.5428,2491.0
2017-12-05 12:00:00,82.46,82.47,82.41,82.41,3010.0,73.5339,73.5428,73.4893,73.4893,3010.0
2017-12-05 12:05:00,82.4,82.4,82.4,82.4,160.0,73.4804,73.4804,73.4804,73.4804,160.0
2017-12-05 12:10:00,82.4,82.4,82.4,82.4,0.0,73.4804,73.4804,73.4804,73.4804,0.0
2017-12-05 12:15:00,82.42,82.42,82.4,82.4,528.0,73.4982,73.4982,73.4804,73.4804,528.0
2017-12-05 12:20:00,82.4,82.4,82.4,82.4,0.0,73.4804,73.4804,73.4804,73.4804,0.0
2017-12-05 12:25:00,82.36,82.39,82.36,82.39,628.0,73.4447,73.4715,73.4447,73.4715,628.0
2017-12-05 12:30:00,82.43,82.43,82.41,82.42,600.0,73.5071,73.5071,73.4893,73.4982,600.0
2017-12-05 12:35:00,82.41,82.42,82.39,82.4,1300.0,73.4893,73.4982,73.4715,73.4804,1300.0
2017-12-05 12:40:00,82.4,82.4,82.39,82.4,1300.0,73.4804,73.4804,73.4715,73.4804,1300.0
2017-12-05 12:45:00,82.4,82.41,82.4,82.4,319.0,73.4804,73.4893,73.4804,73.4804,319.0
2017-12-05 12:50:00,82.38,82.38,82.36,82.36,1559.0,73.4625,73.4625,73.4447,73.4447,1559.0
2017-12-05 12:55:00,82.39,82.39,82.32,82.32,263.0,73.4715,73.4715,73.409,73.409,263.0
2017-12-05 13:00:00,82.33,82.36,82.32,82.36,360.0,73.418,73.4447,73.409,73.4447,360.0
2017-12-05 13:05:00,82.36,82.36,82.36,82.36,0.0,73.4447,73.4447,73.4447,73.4447,0.0
2017-12-05 13:10:00,82.36,82.36,82.36,82.36,0.0,73.4447,73.4447,73.4447,73.4447,0.0
2017-12-05 13:15:00,82.32,82.34,82.32,82.34,744.0,73.409,73.4269,73.409,73.4269,744.0
2017-12-05 13:20:00,82.36,82.41,82.36,82.41,728.0,73.4447,73.4893,73.4447,73.4893,728.0
2017-12-05 13:25:00,82.36,82.37,82.36,82.36,170878.0,73.4447,73.4536,73.4447,73.4447,170878.0
2017-12-05 13:30:00,82.37,82.37,82.36,82.37,2686.0,73.4536,73.4536,73.4447,73.4536,2686.0
2017-12-05 13:35:00,82.39,82.4,82.37,82.37,980.0,73.4715,73.4804,73.4536,73.4536,980.0
2017-12-05 13:40:00,82.36,82.38,82.36,82.38,3596.0,73.4447,73.4625,73.4447,73.4625,3596.0
2017-12-05 13:45:00,82.36,82.37,82.36,82.36,391.0,73.4447,73.4536,73.4447,73.4447,391.0
2017-12-05 13:50:00,82.38,82.38,82.37,82.38,642.0,73.4625,73.4625,73.4536,73.4625,642.0
2017-12-05 13:55:00,82.38,82.38,82.37,82.37,434.0,73.4625,73.4625,73.4536,73.4536,434.0
2017-12-05 14:00:00,82.39,82.4,82.39,82.39,364.0,73.4715,73.4804,73.4715,73.4715,364.0
2017-12-05 14:05:00,82.39,82.39,82.39,82.39,0.0,73.4715,73.4715,73.4715,73.4715,0.0
2017-12-05 14:10:00,82.39,82.39,82.37,82.38,5148.0,73.4715,73.4715,73.4536,73.4625,5148.0
2017-12-05 14:15:00,82.35,82.35,82.28,82.28,1282.0,73.4358,73.4358,73.3734,73.3734,1282.0
2017-12-05 14:20:00,82.28,82.28,82.23,82.23,1197.0,73.3734,73.3734,73.3288,73.3288,1197.0
2017-12-05 14:25:00,82.25,82.3,82.25,82.29,4901.0,73.3466,73.3912,73.3466,73.3823,4901.0
2017-12-05 14:30:00,82.27,82.27,82.22,82.23,972.0,73.3644,73.3644,73.3199,73.3288,972.0
2017-12-05 14:35:00,82.2,82.21,82.2,82.21,2838.0,73.302,73.3109,73.302,73.3109,2838.0
2017-12-05 14:40:00,82.21,82.22,82.2,82.21,780.0,73.3109,73.3199,73.302,73.3109,780.0
2017-12-05 14:45:00,82.21,82.22,82.17,82.17,2081.0,73.3109,73.3199,73.2753,73.2753,2081.0
2017-12-05 14:50:00,82.17,82.17,82.17,82.17,0.0,73.2753,73.2753,73.2753,73.2753,0.0
2017-12-05 14:55:00,82.2,82.2,82.14,82.14,2686.0,73.302,73.302,73.2485,73.2485,2686.0
2017-12-05 15:00:00,82.16,82.16,82.16,82.16,1224.0,73.2664,73.2664,73.2664,73.2664,1224.0
2017-12-05 15:05:00,82.13,82.16,82.13,82.16,387.0,73.2396,73.2664,73.2396,73.2664,387.0
2017-12-05 15:10:00,82.13,82.14,82.13,82.13,100.0,73.2396,73.2485,73.2396,73.2396,100.0
2017-12-05 15:15:00,82.15,82.16,82.1,82.1,1169.0,73.2574,73.2664,73.2129,73.2129,1169.0
2017-12-05 15:20:00,82.15,82.18,82.15,82.18,325.0,73.2574,73.2842,73.2574,73.2842,325.0
2017-12-05 15:25:00,82.17,82.17,82.17,82.17,160.0,73.2753,73.2753,73.2753,73.2753,160.0
2017-12-05 15:30:00,82.2,82.2,82.17,82.18,1448.0,73.302,73.302,73.2753,73.2842,1448.0
2017-12-05 15:35:00,82.17,82.17,82.15,82.16,1414.0,73.2753,73.2753,73.2574,73.2664,1414.0
2017-12-05 15:40:00,82.13,82.18,82.13,82.17,725.0,73.2396,73.2842,73.2396,73.2753,725.0
2017-12-05 15:45:00,82.12,82.12,82.1,82.12,1140.0,73.2307,73.2307,73.2129,73.2307,1140.0
2017-12-05 15:50:00,82.1,82.1,82.1,82.1,200.0,73.2129,73.2129,73.2129,73.2129,200.0
2017-12-05 15:55:00,82.1,82.15,82.1,82.11,4331.0,73.2129,73.2574,73.2129,73.2218,4331.0
2017-12-06 09:30:00,81.86,82.04,81.85,82.04,3449.0,72.9988,73.1593,72.9899,73.1593,3449.0
2017-12-06 09:35:00,82.11,82.11,82.11,82.11,250.0,73.2218,73.2218,73.2218,73.2218,250.0
2017-12-06 09:40:00,82.12,82.13,82.12,82.12,300.0,73.2307,73.2396,73.2307,73.2307,300.0
2017-12-06 09:45:00,82.12,82.12,82.12,82.12,100.0,73.2307,73.2307,73.2307,73.2307,100.0
2017-12-06 09:50:00,82.08,82.08,82.08,82.08,100.0,73.195,73.195,73.195,73.195,100.0
2017-12-06 09:55:00,82.08,82.08,82.08,82.08,0.0,73.195,73.195,73.195,73.195,0.0
2017-12-06 10:00:00,82.08,82.08,82.08,82.08,0.0,73.195,73.195,73.195,73.195,0.0
2017-12-06 10:05:00,82.19,82.19,82.17,82.17,460.0,73.2931,73.2931,73.2753,73.2753,460.0
2017-12-06 10:10:00,82.18,82.18,82.17,82.18,100.0,73.2842,73.2842,73.2753,73.2842,100.0
2017-12-06 10:15:00,82.11,82.11,82.08,82.08,411.0,73.2218,73.2218,73.195,73.195,411.0
2017-12-06 10:20:00,82.1,82.1,82.06,82.06,1139.0,73.2129,73.2129,73.1772,73.1772,1139.0
2017-12-06 10:25:00,82.06,82.06,82.06,82.06,0.0,73.1772,73.1772,73.1772,73.1772,0.0
2017-12-06 10:30:00,82.09,82.11,82.09,82.1,1218.0,73.2039,73.2218,73.2039,73.2129,1218.0
2017-12-06 10:35:00,82.02,82.02,82.02,82.02,900.0,73.1415,73.1415,73.1415,73.1415,900.0
2017-12-06 10:40:00,82.08,82.08,82.08,82.08,100.0,73.195,73.195,73.195,73.195,100.0
2017-12-06 10:45:00,82.11,82.18,82.11,82.18,522.0,73.2218,73.2842,73.2218,73.2842,522.0
2017-12-06 10:50:00,82.18,82.18,82.16,82.17,700.0,73.2842,73.2842,73.2664,73.2753,700.0
2017-12-06 10:55:00,82.24,82.24,82.22,82.24,1072.0,73.3377,73.3377,73.3199,73.3377,1072.0
2017-12-06 11:00:00,82.24,82.25,82.21,82.21,388.0,73.3377,73.3466,73.3109,73.3109,388.0
2017-12-06 11:05:00,82.2,82.21,82.18,82.19,3367.0,73.302,73.3109,73.2842,73.2931,3367.0
2017-12-06 11:10:00,82.2,82.2,82.2,82.2,100.0,73.302,73.302,73.302,73.302,100.0
2017-12-06 11:15:00,82.2,82.21,82.2,82.2,2200.0,73.302,73.3109,73.302,73.302,2200.0
2017-12-06 11:20:00,82.23,82.24,82.23,82.24,727.0,73.3288,73.3377,73.3288,73.3377,727.0
2017-12-06 11:25:00,82.23,82.23,82.22,82.22,526.0,73.3288,73.3288,73.3199,73.3199,526.0
2017-12-06 11:30:00,82.16,82.17,82.16,82.16,789.0,73.2664,73.2753,73.2664,73.2664,789.0
2017-12-06 11:35:00,82.17,82.18,82.17,82.17,736.0,73.2753,73.2842,73.2753,73.2753,736.0
2017-12-06 11:40:00,82.16,82.17,82.16,82.16,134.0,73.2664,73.2753,73.2664,73.2664,134.0
2017-12-06 11:45:00,82.19,82.19,82.19,82.19,100.0,73.2931,73.2931,73.2931,73.2931,100.0
2017-12-06 11:50:00,82.17,82.18,82.17,82.17,136.0,73.2753,73.2842,73.2753,73.2753,136.0
2017-12-06 11:55:00,82.17,82.17,82.16,82.17,252.0,73.2753,73.2753,73.2664,73.2753,252.0
2017-12-06 12:00:00,82.14,82.14,82.13,82.14,100.0,73.2485,73.2485,73.2396,73.2485,100.0
2017-12-06 12:05:00,82.12,82.15,82.12,82.15,708.0,73.2307,73.2574,73.2307,73.2574,708.0
2017-12-06 12:10:00,82.15,82.15,82.15,82.15,0.0,73.2574,73.2574,73.2574,73.2574,0.0
2017-12-06 12:15:00,82.15,82.15,82.15,82.15,0.0,73.2574,73.2574,73.2574,73.2574,0.0
2017-12-06 12:20:00,82.08,82.08,82.06,82.07,387.0,73.195,73.195,73.1772,73.1861,387.0
2017-12-06 12:25:00,82.06,82.07,82.05,82.05,400.0,73.1772,73.1861,73.1683,73.1683,400.0
2017-12-06 12:30:00,82.06,82.07,82.06,82.06,472.0,73.1772,73.1861,73.1772,73.1772,472.0
2017-12-06 12:35:00,82.09,82.09,82.08,82.09,1515.0,73.2039,73.2039,73.195,73.2039,1515.0
2017-12-06 12:40:00,82.11,82.11,82.11,82.11,200.0,73.2218,73.2218,73.2218,73.2218,200.0
2017-12-06 12:45:00,82.1,82.11,82.09,82.1,1780.0,73.2129,73.2218,73.2039,73.2129,1780.0
2017-12-06 12:50:00,82.12,82.14,82.12,82.13,718.0,73.2307,73.2485,73.2307,73.2396,718.0
2017-12-06 12:55:00,82.11,82.11,82.11,82.11,200.0,73.2218,73.2218,73.2218,73.2218,200.0
2017-12-06 13:00:00,82.11,82.11,82.11,82.11,0.0,73.2218,73.2218,73.2218,73.2218,0.0
2017-12-06 13:05:00,82.11,82.11,82.11,82.11,0.0,73.2218,73.2218,73.2218,73.2218,0.0
2017-12-06 13:10:00,82.12,82.12,82.12,82.12,100.0,73.2307,73.2307,73.2307,73.2307,100.0
2017-12-06 13:15:00,82.14,82.14,82.13,82.14,110.0,73.2485,73.2485,73.2396,73.2485,110.0
2017-12-06 13:20:00,82.12,82.12,82.11,82.12,1134.0,73.2307,73.2307,73.2218,73.2307,1134.0
2017-12-06 13:25:00,82.14,82.14,82.14,82.14,100.0,73.2485,73.2485,73.2485,73.2485,100.0
2017-12-06 13:30:00,82.13,82.17,82.13,82.16,531.0,73.2396,73.2753,73.2396,73.2664,531.0
2017-12-06 13:35:00,82.19,82.19,82.19,82.19,100.0,73.2931,73.2931,73.2931,73.2931,100.0
2017-12-06 13:40:00,82.2,82.21,82.2,82.2,387.0,73.302,73.3109,73.302,73.302,387.0
2017-12-06 13:45:00,82.2,82.2,82.2,82.2,0.0,73.302,73.302,73.302,73.302,0.0
2017-12-06 13:50:00,82.21,82.21,82.21,82.21,645.0,73.3109,73.3109,73.3109,73.3109,645.0
2017-12-06 13:55:00,82.21,82.21,82.18,82.21,1024.0,73.3109,73.3109,73.2842,73.3109,1024.0
2017-12-06 14:00:00,82.2,82.24,82.2,82.24,1091.0,73.302,73.3377,73.302,73.3377,1091.0
2017-12-06 14:05:00,82.25,82.26,82.2,82.2,1265.0,73.3466,73.3555,73.302,73.302,1265.0
2017-12-06 14:10:00,82.2,82.2,82.17,82.17,605.0,73.302,73.302,73.2753,73.2753,605.0
2017-12-06 14:15:00,82.18,82.21,82.18,82.2,1160.0,73.2842,73.3109,73.2842,73.302,1160.0
2017-12-06 14:20:00,82.22,82.22,82.18,82.18,1116.0,73.3199,73.3199,73.2842,73.2842,1116.0
2017-12-06 14:25:00,82.18,82.22,82.17,82.22,1000.0,73.2842,73.3199,73.2753,73.3199,1000.0
2017-12-06 14:30:00,82.18,82.2,82.17,82.2,3186.0,73.2842,73.302,73.2753,73.302,3186.0
2017-12-06 14:35:00,82.2,82.27,82.2,82.26,541.0,73.302,73.3644,73.302,73.3555,541.0
2017-12-06 14:40:00,82.25,82.25,82.24,82.25,175.0,73.3466,73.3466,73.3377,73.3466,175.0
2017-12-06 14:45:00,82.23,82.23,82.22,82.23,109.0,73.3288,73.3288,73.3199,73.3288,109.0
2017-12-06 14:50:00,82.22,82.22,82.2,82.21,1074.0,73.3199,73.3199,73.302,73.3109,1074.0
2017-12-06 14:55:00,82.2,82.21,82.2,82.2,455.0,73.302,73.3109,73.302,73.302,455.0
2017-12-06 15:00:00,82.21,82.21,82.2,82.21,102.0,73.3109,73.3109,73.302,73.3109,102.0
2017-12-06 15:05:00,82.22,82.22,82.21,82.22,1105.0,73.3199,73.3199,73.3109,73.3199,1105.0
2017-12-06 15:10:00,82.22,82.22,82.21,82.21,400.0,73.3199,73.3199,73.3109,73.3109,400.0
2017-12-06 15:15:00,82.2,82.2,82.18,82.2,3671.0,73.302,73.302,73.2842,73.302,3671.0
2017-12-06 15:20:00,82.18,82.18,82.18,82.18,200.0,73.2842,73.2842,73.2842,73.2842,200.0
2017-12-06 15:25:00,82.16,82.16,82.15,82.16,371.0,73.2664,73.2664,73.2574,73.2664,371.0
2017-12-06 15:30:00,82.17,82.17,82.16,82.17,115.0,73.2753,73.2753,73.2664,73.2753,115.0
2017-12-06 15:35:00,82.13,82.14,82.12,82.14,1355.0,73.2396,73.2485,73.2307,73.2485,1355.0
2017-12-06 15:40:00,82.12,82.15,82.11,82.13,2118.0,73.2307,73.2574,73.2218,73.2396,2118.0
2017-12-06 15:45:00,82.15,82.19,82.14,82.14,1809.0,73.2574,73.2931,73.2485,73.2485,1809.0
2017-12-06 15:50:00,82.1,82.1,82.09,82.1,340.0,73.2129,73.2129,73.2039,73.2129,340.0
2017-12-06 15:55:00,82.11,82.13,82.11,82.12,1596.0,73.2218,73.2396,73.2218,73.2307,1596.0
2017-12-07 09:30:00,81.92,82.06,81.92,82.06,884.0,73.0523,73.1772,73.0523,73.1772,884.0
2017-12-07 09:35:00,82.12,82.17,82.12,82.17,1025.0,73.2307,73.2753,73.2307,73.2753,1025.0
2017-12-07 09:40:00,82.2,82.2,82.15,82.15,417.0,73.302,73.302,73.2574,73.2574,417.0
2017-12-07 09:45:00,82.15,82.15,82.15,82.15,0.0,73.2574,73.2574,73.2574,73.2574,0.0
2017-12-07 09:50:00,82.27,82.27,82.23,82.23,619.0,73.3644,73.3644,73.3288,73.3288,619.0
2017-12-07 09:55:00,82.25,82.25,82.25,82.25,100.0,73.3466,73.3466,73.3466,73.3466,100.0
2017-12-07 10:00:00,82.27,82.27,82.23,82.23,300.0,73.3644,73.3644,73.3288,73.3288,300.0
2017-12-07 10:05:00,82.24,82.24,82.21,82.22,1597.0,73.3377,73.3377,73.3109,73.3199,1597.0
2017-12-07 10:10:00,82.21,82.21,82.21,82.21,100.0,73.3109,73.3109,73.3109,73.3109,100.0
2017-12-07 10:15:00,82.17,82.23,82.17,82.2,432.0,73.2753,73.3288,73.2753,73.302,432.0
2017-12-07 10:20:00,82.2,82.2,82.2,82.2,0.0,73.302,73.302,73.302,73.302,0.0
2017-12-07 10:25:00,82.27,82.27,82.27,82.27,253.0,73.3644,73.3644,73.3644,73.3644,253.0
2017-12-07 10:30:00,82.27,82.27,82.27,82.27,0.0,73.3644,73.3644,73.3644,73.3644,0.0
2017-12-07 10:35:00,82.34,82.34,82.33,82.34,278.0,73.4269,73.4269,73.418,73.4269,278.0
2017-12-07 10:40:00,82.32,82.33,82.31,82.31,1036.0,73.409,73.418,73.4001,73.4001,1036.0
2017-12-07 10:45:00,82.33,82.34,82.31,82.31,350.0,73.418,73.4269,73.4001,73.4001,350.0
2017-12-07 10:50:00,82.31,82.31,82.3,82.31,900.0,73.4001,73.4001,73.3912,73.4001,900.0
2017-12-07 10:55:00,82.32,82.32,82.29,82.32,6341.0,73.409,73.409,73.3823,73.409,6341.0
2017-12-07 11:00:00,82.32,82.34,82.3,82.3,2714.0,73.409,73.4269,73.3912,73.3912,2714.0
2017-12-07 11:05:00,82.3,82.3,82.28,82.28,2707.0,73.3912,73.3912,73.3734,73.3734,2707.0
2017-12-07 11:10:00,82.24,82.24,82.22,82.22,300.0,73.3377,73.3377,73.3199,73.3199,300.0
2017-12-07 11:15:00,82.24,82.24,82.24,82.24,100.0,73.3377,73.3377,73.3377,73.3377,100.0
2017-12-07 11:20:00,82.23,82.23,82.22,82.22,838.0,73.3288,73.3288,73.3199,73.3199,838.0
2017-12-07 11:25:00,82.22,82.22,82.22,82.22,0.0,73.3199,73.3199,73.3199,73.3199,0.0
2017-12-07 11:30:00,82.38,82.39,82.38,82.38,486.0,73.4625,73.4715,73.4625,73.4625,486.0
2017-12-07 11:35:00,82.42,82.42,82.39,82.39,670.0,73.4982,73.4982,73.4715,73.4715,670.0
2017-12-07 11:40:00,82.4,82.41,82.4,82.4,331.0,73.4804,73.4893,73.4804,73.4804,331.0
2017-12-07 11:45:00,82.39,82.39,82.35,82.36,1090.0,73.4715,73.4715,73.4358,73.4447,1090.0
2017-12-07 11:50:00,82.39,82.4,82.39,82.39,114.0,73.4715,73.4804,73.4715,73.4715,114.0
2017-12-07 11:55:00,82.39,82.44,82.39,82.42,708.0,73.4715,73.516,73.4715,73.4982,708.0
2017-12-07 12:00:00,82.42,82.42,82.39,82.39,320.0,73.4982,73.4982,73.4715,73.4715,320.0
2017-12-07 12:05:00,82.39,82.39,82.39,82.39,0.0,73.4715,73.4715,73.4715,73.4715,0.0
2017-12-07 12:10:00,82.38,82.4,82.38,82.39,924.0,73.4625,73.4804,73.4625,73.4715,924.0
2017-12-07 12:15:00,82.4,82.4,82.4,82.4,2641.0,73.4804,73.4804,73.4804,73.4804,2641.0
2017-12-07 12:20:00,82.42,82.42,82.42,82.42,269.0,73.4982,73.4982,73.4982,73.4982,269.0
2017-12-07 12:25:00,82.41,82.41,82.4,82.41,899.0,73.4893,73.4893,73.4804,73.4893,899.0
2017-12-07 12:30:00,82.42,82.42,82.4,82.4,466.0,73.4982,73.4982,73.4804,73.4804,466.0
2017-12-07 12:35:00,82.41,82.43,82.4,82.43,1058.0,73.4893,73.5071,73.4804,73.5071,1058.0
2017-12-07 12:40:00,82.43,82.43,82.43,82.43,1300.0,73.5071,73.5071,73.5071,73.5071,1300.0
2017-12-07 12:45:00,82.42,82.42,82.41,82.42,500.0,73.4982,73.4982,73.4893,73.4982,500.0
2017-12-07 12:50:00,82.43,82.43,82.41,82.42,746.0,73.5071,73.5071,73.4893,73.4982,746.0
2017-12-07 12:55:00,82.42,82.45,82.42,82.44,1025.0,73.4982,73.525,73.4982,73.516,1025.0
2017-12-07 13:00:00,82.47,82.47,82.43,82.43,1686.0,73.5428,73.5428,73.5071,73.5071,1686.0
2017-12-07 13:05:00,82.4,82.4,82.39,82.4,483.0,73.4804,73.4804,73.4715,73.4804,483.0
2017-12-07 13:10:00,82.4,82.4,82.39,82.4,240.0,73.4804,73.4804,73.4715,73.4804,240.0
2017-12-07 13:15:00,82.37,82.38,82.37,82.37,200.0,73.4536,73.4625,73.4536,73.4536,200.0
2017-12-07 13:20:00,82.36,82.39,82.35,82.39,612.0,73.4447,73.4715,73.4358,73.4715,612.0
2017-12-07 13:25:00,82.39,82.42,82.38,82.42,4240.0,73.4715,73.4982,73.4625,73.4982,4240.0
2017-12-07 13:30:00,82.41,82.42,82.41,82.41,165.0,73.4893,73.4982,73.4893,73.4893,165.0
2017-12-07 13:35:00,82.42,82.45,82.42,82.44,803.0,73.4982,73.525,73.4982,73.516,803.0
2017-12-07 13:40:00,82.44,82.45,82.43,82.43,711.0,73.516,73.525,73.5071,73.5071,711.0
2017-12-07 13:45:00,82.36,82.37,82.36,82.36,100.0,73.4447,73.4536,73.4447,73.4447,100.0
2017-12-07 13:50:00,82.37,82.38,82.35,82.35,700.0,73.4536,73.4625,73.4358,73.4358,700.0
2017-12-07 13:55:00,82.38,82.41,82.38,82.4,221.0,73.4625,73.4893,73.4625,73.4804,221.0
2017-12-07 14:00:00,82.4,82.43,82.39,82.43,625.0,73.4804,73.5071,73.4715,73.5071,625.0
2017-12-07 14:05:00,82.4,82.4,82.39,82.4,363.0,73.4804,73.4804,73.4715,73.4804,363.0
2017-12-07 14:10:00,82.41,82.41,82.36,82.36,14812.0,73.4893,73.4893,73.4447,73.4447,14812.0
2017-12-07 14:15:00,82.36,82.37,82.36,82.37,300.0,73.4447,73.4536,73.4447,73.4536,300.0
2017-12-07 14:20:00,82.37,82.38,82.35,82.36,845.0,73.4536,73.4625,73.4358,73.4447,845.0
2017-12-07 14:25:00,82.36,82.36,82.33,82.33,2123.0,73.4447,73.4447,73.418,73.418,2123.0
2017-12-07 14:30:00,82.31,82.32,82.31,82.31,258.0,73.4001,73.409,73.4001,73.4001,258.0
2017-12-07 14:35:00,82.29,82.3,82.27,82.28,1231.0,73.3823,73.3912,73.3644,73.3734,1231.0
2017-12-07 14:40:00,82.27,82.28,82.26,82.28,320.0,73.3644,73.3734,73.3555,73.3734,320.0
2017-12-07 14:45:00,82.24,82.28,82.24,82.28,235.0,73.3377,73.3734,73.3377,73.3734,235.0
2017-12-07 14:50:00,82.28,82.32,82.28,82.32,271.0,73.3734,73.409,73.3734,73.409,271.0
2017-12-07 14:55:00,82.31,82.31,82.27,82.3,1421.0,73.4001,73.4001,73.3644,73.3912,1421.0
2017-12-07 15:00:00,82.32,82.33,82.31,82.32,1623.0,73.409,73.418,73.4001,73.409,1623.0
2017-12-07 15:05:00,82.3,82.3,82.3,82.3,438.0,73.3912,73.3912,73.3912,73.3912,438.0
2017-12-07 15:10:00,82.28,82.3,82.28,82.29,714.0,73.3734,73.3912,73.3734,73.3823,714.0
2017-12-07 15:15:00,82.31,82.33,82.31,82.33,1185.0,73.4001,73.418,73.4001,73.418,1185.0
2017-12-07 15:20:00,82.31,82.36,82.31,82.35,2969.0,73.4001,73.4447,73.4001,73.4358,2969.0
2017-12-07 15:25:00,82.35,82.37,82.35,82.37,875.0,73.4358,73.4536,73.4358,73.4536,875.0
2017-12-07 15:30:00,82.36,82.37,82.36,82.37,2114.0,73.4447,73.4536,73.4447,73.4536,2114.0
2017-12-07 15:35:00,82.38,82.4,82.38,82.39,1297.0,73.4625,73.4804,73.4625,73.4715,1297.0
2017-12-07 15:40:00,82.38,82.39,82.34,82.34,2795.0,73.4625,73.4715,73.4269,73.4269,2795.0
2017-12-07 15:45:00,82.34,82.34,82.34,82.34,0.0,73.4269,73.4269,73.4269,73.4269,0.0
2017-12-07 15:50:00,82.29,82.31,82.29,82.31,519.0,73.3823,73.4001,73.3823,73.4001,519.0
2017-12-07 15:55:00,82.35,82.4,82.34,82.34,2153.0,73.4358,73.4804,73.4269,73.4269,2153.0
2017-12-08 09:30:00,82.73,82.73,82.62,82.62,860.0,73.7747,73.7747,73.6766,73.6766,860.0
2017-12-08 09:35:00,82.52,82.53,82.52,82.52,1297.0,73.5874,73.5963,73.5874,73.5874,1297.0
2017-12-08 09:40:00,82.56,82.56,82.51,82.51,2317.0,73.6231,73.6231,73.5785,73.5785,2317.0
2017-12-08 09:45:00,82.51,82.54,82.51,82.54,650.0,73.5785,73.6052,73.5785,73.6052,650.0
2017-12-08 09:50:00,82.52,82.58,82.52,82.58,200.0,73.5874,73.6409,73.5874,73.6409,200.0
2017-12-08 09:55:00,82.62,82.62,82.62,82.62,100.0,73.6766,73.6766,73.6766,73.6766,100.0
2017-12-08 10:00:00,82.62,82.62,82.62,82.62,0.0,73.6766,73.6766,73.6766,73.6766,0.0
2017-12-08 10:05:00,82.55,82.55,82.55,82.55,100.0,73.6141,73.6141,73.6141,73.6141,100.0
2017-12-08 10:10:00,82.54,82.55,82.5,82.5,728.0,73.6052,73.6141,73.5696,73.5696,728.0
2017-12-08 10:15:00,82.48,82.53,82.44,82.49,1201.0,73.5517,73.5963,73.516,73.5606,1201.0
2017-12-08 10:20:00,82.49,82.49,82.49,82.49,0.0,73.5606,73.5606,73.5606,73.5606,0.0
2017-12-08 10:25:00,82.54,82.57,82.52,82.57,1820.0,73.6052,73.632,73.5874,73.632,1820.0
2017-12-08 10:30:00,82.56,82.57,82.56,82.56,2100.0,73.6231,73.632,73.6231,73.6231,2100.0
2017-12-08 10:35:00,82.51,82.56,82.51,82.55,2101.0,73.5785,73.6231,73.5785,73.6141,2101.0
2017-12-08 10:40:00,82.58,82.62,82.58,82.61,751.0,73.6409,73.6766,73.6409,73.6676,751.0
2017-12-08 10:45:00,82.61,82.61,82.61,82.61,0.0,73.6676,73.6676,73.6676,73.6676,0.0
2017-12-08 10:50:00,82.61,82.61,82.61,82.61,0.0,73.6676,73.6676,73.6676,73.6676,0.0
2017-12-08 10:55:00,82.61,82.61,82.61,82.61,0.0,73.6676,73.6676,73.6676,73.6676,0.0
2017-12-08 11:00:00,82.66,82.67,82.66,82.66,100.0,73.7122,73.7211,73.7122,73.7122,100.0
2017-12-08 11:05:00,82.64,82.65,82.64,82.64,954.0,73.6944,73.7033,73.6944,73.6944,954.0
2017-12-08 11:10:00,82.64,82.64,82.64,82.64,0.0,73.6944,73.6944,73.6944,73.6944,0.0
2017-12-08 11:15:00,82.62,82.62,82.61,82.62,2117.0,73.6766,73.6766,73.6676,73.6766,2117.0
2017-12-08 11:20:00,82.62,82.62,82.61,82.61,800.0,73.6766,73.6766,73.6676,73.6676,800.0
2017-12-08 11:25:00,82.59,82.59,82.55,82.56,5020.0,73.6498,73.6498,73.6141,73.6231,5020.0
2017-12-08 11:30:00,82.56,82.56,82.56,82.56,0.0,73.6231,73.6231,73.6231,73.6231,0.0
2017-12-08 11:35:00,82.56,82.56,82.56,82.56,0.0,73.6231,73.6231,73.6231,73.6231,0.0
2017-12-08 11:40:00,82.56,82.56,82.56,82.56,0.0,73.6231,73.6231,73.6231,73.6231,0.0
2017-12-08 11:45:00,82.63,82.63,82.63,82.63,100.0,73.6855,73.6855,73.6855,73.6855,100.0
2017-12-08 11:50:00,82.66,82.66,82.64,82.64,1550.0,73.7122,73.7122,73.6944,73.6944,1550.0
2017-12-08 11:55:00,82.62,82.63,82.62,82.62,445.0,73.6766,73.6855,73.6766,73.6766,445.0
2017-12-08 12:00:00,82.62,82.62,82.62,82.62,0.0,73.6766,73.6766,73.6766,73.6766,0.0
2017-12-08 12:05:00,82.61,82.66,82.61,82.66,373.0,73.6676,73.7122,73.6676,73.7122,373.0
2017-12-08 12:10:00,82.67,82.67,82.66,82.67,401.0,73.7211,73.7211,73.7122,73.7211,401.0
2017-12-08 12:15:00,82.66,82.66,82.65,82.66,100.0,73.7122,73.7122,73.7033,73.7122,100.0
2017-12-08 12:20:00,82.68,82.68,82.67,82.67,701.0,73.7301,73.7301,73.7211,73.7211,701.0
2017-12-08 12:25:00,82.67,82.67,82.67,82.67,0.0,73.7211,73.7211,73.7211,73.7211,0.0
2017-12-08 12:30:00,82.74,82.74,82.74,82.74,100.0,73.7836,73.7836,73.7836,73.7836,100.0
2017-12-08 12:35:00,82.74,82.74,82.73,82.74,156.0,73.7836,73.7836,73.7747,73.7836,156.0
2017-12-08 12:40:00,82.72,82.73,82.72,82.73,844.0,73.7657,73.7747,73.7657,73.7747,844.0
2017-12-08 12:45:00,82.72,82.73,82.71,82.73,1434.0,73.7657,73.7747,73.7568,73.7747,1434.0
2017-12-08 12:50:00,82.72,82.73,82.71,82.73,7575.0,73.7657,73.7747,73.7568,73.7747,7575.0
2017-12-08 12:55:00,82.71,82.71,82.69,82.69,500.0,73.7568,73.7568,73.739,73.739,500.0
2017-12-08 13:00:00,82.68,82.69,82.67,82.69,795.0,73.7301,73.739,73.7211,73.739,795.0
2017-12-08 13:05:00,82.67,82.71,82.67,82.71,1200.0,73.7211,73.7568,73.7211,73.7568,1200.0
2017-12-08 13:10:00,82.71,82.71,82.71,82.71,0.0,73.7568,73.7568,73.7568,73.7568,0.0
2017-12-08 13:15:00,82.7,82.71,82.69,82.7,1693.0,73.7479,73.7568,73.739,73.7479,1693.0
2017-12-08 13:20:00,82.73,82.74,82.73,82.73,321.0,73.7747,73.7836,73.7747,73.7747,321.0
2017-12-08 13:25:00,82.73,82.73,82.73,82.73,0.0,73.7747,73.7747,73.7747,73.7747,0.0
2017-12-08 13:30:00,82.74,82.74,82.71,82.72,2190.0,73.7836,73.7836,73.7568,73.7657,2190.0
2017-12-08 13:35:00,82.73,82.74,82.73,82.73,115.0,73.7747,73.7836,73.7747,73.7747,115.0
2017-12-08 13:40:00,82.72,82.72,82.72,82.72,100.0,73.7657,73.7657,73.7657,73.7657,100.0
2017-12-08 13:45:00,82.72,82.72,82.72,82.72,0.0,73.7657,73.7657,73.7657,73.7657,0.0
2017-12-08 13:50:00,82.69,82.69,82.67,82.67,2475.0,73.739,73.739,73.7211,73.7211,2475.0
2017-12-08 13:55:00,82.69,82.7,82.68,82.7,325.0,73.739,73.7479,73.7301,73.7479,325.0
2017-12-08 14:00:00,82.71,82.71,82.71,82.71,3495.0,73.7568,73.7568,73.7568,73.7568,3495.0
2017-12-08 14:05:00,82.71,82.71,82.71,82.71,1730.0,73.7568,73.7568,73.7568,73.7568,1730.0
2017-12-08 14:10:00,82.69,82.7,82.68,82.68,874.0,73.739,73.7479,73.7301,73.7301,874.0
2017-12-08 14:15:00,82.67,82.67,82.66,82.67,684.0,73.7211,73.7211,73.7122,73.7211,684.0
2017-12-08 14:20:00,82.65,82.65,82.65,82.65,100.0,73.7033,73.7033,73.7033,73.7033,100.0
2017-12-08 14:25:00,82.67,82.67,82.66,82.67,1514.0,73.7211,73.7211,73.7122,73.7211,1514.0
2017-12-08 14:30:00,82.64,82.64,82.63,82.64,467.0,73.6944,73.6944,73.6855,73.6944,467.0
2017-12-08 14:35:00,82.63,82.65,82.63,82.65,786.0,73.6855,73.7033,73.6855,73.7033,786.0
2017-12-08 14:40:00,82.66,82.66,82.66,82.66,100.0,73.7122,73.7122,73.7122,73.7122,100.0
2017-12-08 14:45:00,82.66,82.67,82.66,82.66,1026.0,73.7122,73.7211,73.7122,73.7122,1026.0
2017-12-08 14:50:00,82.68,82.68,82.67,82.67,1106.0,73.7301,73.7301,73.7211,73.7211,1106.0
2017-12-08 14:55:00,82.67,82.67,82.64,82.65,700.0,73.7211,73.7211,73.6944,73.7033,700.0
2017-12-08 15:00:00,82.68,82.68,82.67,82.68,1080.0,73.7301,73.7301,73.7211,73.7301,1080.0
2017-12-08 15:05:00,82.69,82.69,82.67,82.67,807.0,73.739,73.739,73.7211,73.7211,807.0
2017-12-08 15:10:00,82.69,82.71,82.69,82.7,1450.0,73.739,73.7568,73.739,73.7479,1450.0
2017-12-08 15:15:00,82.69,82.69,82.64,82.65,3754.0,73.739,73.739,73.6944,73.7033,3754.0
2017-12-08 15:20:00,82.67,82.69,82.65,82.69,891.0,73.7211,73.739,73.7033,73.739,891.0
2017-12-08 15:25:00,82.69,82.69,82.69,82.69,0.0,73.739,73.739,73.739,73.739,0.0
2017-12-08 15:30:00,82.69,82.69,82.68,82.69,1041.0,73.739,73.739,73.7301,73.739,1041.0
2017-12-08 15:35:00,82.66,82.68,82.66,82.68,2983.0,73.7122,73.7301,73.7122,73.7301,2983.0
2017-12-08 15:40:00,82.67,82.67,82.67,82.67,376.0,73.7211,73.7211,73.7211,73.7211,376.0
2017-12-08 15:45:00,82.67,82.68,82.65,82.65,910.0,73.7211,73.7301,73.7033,73.7033,910.0
2017-12-08 15:50:00,82.66,82.71,82.66,82.7,1491.0,73.7122,73.7568,73.7122,73.7479,1491.0
2017-12-08 15:55:00,82.71,82.75,82.69,82.75,1463.0,73.7568,73.7925,73.739,73.7925,1463.0
2017-12-11 09:30:00,82.86,82.86,82.78,82.78,7273.0,73.8906,73.8906,73.8192,73.8192,7273.0
2017-12-11 09:35:00,82.78,82.78,82.75,82.75,900.0,73.8192,73.8192,73.7925,73.7925,900.0
2017-12-11 09:40:00,82.75,82.75,82.75,82.75,0.0,73.7925,73.7925,73.7925,73.7925,0.0
2017-12-11 09:45:00,82.75,82.75,82.72,82.72,3088.0,73.7925,73.7925,73.7657,73.7657,3088.0
2017-12-11 09:50:00,82.75,82.79,82.75,82.79,1500.0,73.7925,73.8282,73.7925,73.8282,1500.0
2017-12-11 09:55:00,82.78,82.82,82.78,82.81,1896.0,73.8192,73.8549,73.8192,73.846,1896.0
2017-12-11 10:00:00,82.83,82.84,82.83,82.83,381.0,73.8638,73.8727,73.8638,73.8638,381.0
2017-12-11 10:05:00,82.82,82.82,82.82,82.82,699.0,73.8549,73.8549,73.8549,73.8549,699.0
2017-12-11 10:10:00,82.83,82.84,82.82,82.82,1407.0,73.8638,73.8727,73.8549,73.8549,1407.0
2017-12-11 10:15:00,82.82,82.82,82.78,82.78,2880.0,73.8549,73.8549,73.8192,73.8192,2880.0
2017-12-11 10:20:00,82.77,82.77,82.74,82.76,537.0,73.8103,73.8103,73.7836,73.8014,537.0
2017-12-11 10:25:00,82.76,82.77,82.74,82.77,2787.0,73.8014,73.8103,73.7836,73.8103,2787.0
2017-12-11 10:30:00,82.76,82.79,82.75,82.79,13887.0,73.8014,73.8282,73.7925,73.8282,13887.0
2017-12-11 10:35:00,82.79,82.81,82.77,82.8,3814.0,73.8282,73.846,73.8103,73.8371,3814.0
2017-12-11 10:40:00,82.81,82.81,82.79,82.8,2324.0,73.846,73.846,73.8282,73.8371,2324.0
2017-12-11 10:45:00,82.82,82.83,82.82,82.83,258.0,73.8549,73.8638,73.8549,73.8638,258.0
2017-12-11 10:50:00,82.8,82.8,82.79,82.8,1307.0,73.8371,73.8371,73.8282,73.8371,1307.0
2017-12-11 10:55:00,82.75,82.75,82.74,82.74,420.0,73.7925,73.7925,73.7836,73.7836,420.0
2017-12-11 11:00:00,82.74,82.74,82.71,82.73,825.0,73.7836,73.7836,73.7568,73.7747,825.0
2017-12-11 11:05:00,82.73,82.75,82.73,82.73,3126.0,73.7747,73.7925,73.7747,73.7747,3126.0
2017-12-11 11:10:00,82.74,82.74,82.74,82.74,200.0,73.7836,73.7836,73.7836,73.7836,200.0
2017-12-11 11:15:00,82.76,82.76,82.75,82.76,200.0,73.8014,73.8014,73.7925,73.8014,200.0
2017-12-11 11:20:00,82.8,82.8,82.78,82.78,580.0,73.8371,73.8371,73.8192,73.8192,580.0
2017-12-11 11:25:00,82.79,82.79,82.79,82.79,200.0,73.8282,73.8282,73.8282,73.8282,200.0
2017-12-11 11:30:00,82.78,82.78,82.77,82.78,300.0,73.8192,73.8192,73.8103,73.8192,300.0
2017-12-11 11:35:00,82.79,82.8,82.79,82.8,627.0,73.8282,73.8371,73.8282,73.8371,627.0
2017-12-11 11:40:00,82.81,82.81,82.8,82.8,19265.0,73.846,73.846,73.8371,73.8371,19265.0
2017-12-11 11:45:00,82.79,82.8,82.78,82.8,1817.0,73.8282,73.8371,73.8192,73.8371,1817.0
2017-12-11 11:50:00,82.8,82.8,82.79,82.8,200.0,73.8371,73.8371,73.8282,73.8371,200.0
2017-12-11 11:55:00,82.83,82.83,82.75,82.79,1128.0,73.8638,73.8638,73.7925,73.8282,1128.0
2017-12-11 12:00:00,82.79,82.79,82.79,82.79,0.0,73.8282,73.8282,73.8282,73.8282,0.0
2017-12-11 12:05:00,82.78,82.81,82.78,82.81,778.0,73.8192,73.846,73.8192,73.846,778.0
2017-12-11 12:10:00,82.81,82.81,82.8,82.81,667.0,73.846,73.846,73.8371,73.846,667.0
2017-12-11 12:15:00,82.83,82.83,82.83,82.83,100.0,73.8638,73.8638,73.8638,73.8638,100.0
2017-12-11 12:20:00,82.82,82.83,82.81,82.82,1500.0,73.8549,73.8638,73.846,73.8549,1500.0
2017-12-11 12:25:00,82.84,82.85,82.83,82.85,433.0,73.8727,73.8817,73.8638,73.8817,433.0
2017-12-11 12:30:00,82.85,82.87,82.85,82.85,838.0,73.8817,73.8995,73.8817,73.8817,838.0
2017-12-11 12:35:00,82.84,82.85,82.84,82.84,164.0,73.8727,73.8817,73.8727,73.8727,164.0
2017-12-11 12:40:00,82.84,82.84,82.84,82.84,100.0,73.8727,73.8727,73.8727,73.8727,100.0
2017-12-11 12:45:00,82.83,82.86,82.83,82.84,4122.0,73.8638,73.8906,73.8638,73.8727,4122.0
2017-12-11 12:50:00,82.84,82.84,82.83,82.84,318.0,73.8727,73.8727,73.8638,73.8727,318.0
2017-12-11 12:55:00,82.85,82.88,82.85,82.87,586.0,73.8817,73.9084,73.8817,73.8995,586.0
2017-12-11 13:00:00,82.82,82.85,82.82,82.85,461.0,73.8549,73.8817,73.8549,73.8817,461.0
2017-12-11 13:05:00,82.84,82.87,82.84,82.87,778.0,73.8727,73.8995,73.8727,73.8995,778.0
2017-12-11 13:10:00,82.87,82.87,82.87,82.87,955.0,73.8995,73.8995,73.8995,73.8995,955.0
2017-12-11 13:15:00,82.87,82.87,82.87,82.87,0.0,73.8995,73.8995,73.8995,73.8995,0.0
2017-12-11 13:20:00,82.87,82.87,82.87,82.87,0.0,73.8995,73.8995,73.8995,73.8995,0.0
2017-12-11 13:25:00,82.81,82.81,82.81,82.81,100.0,73.846,73.846,73.846,73.846,100.0
2017-12-11 13:30:00,82.83,82.83,82.81,82.81,600.0,73.8638,73.8638,73.846,73.846,600.0
2017-12-11 13:35:00,82.81,82.83,82.81,82.82,486.0,73.846,73.8638,73.846,73.8549,486.0
2017-12-11 13:40:00,82.82,82.83,82.8,82.83,681.0,73.8549,73.8638,73.8371,73.8638,681.0
2017-12-11 13:45:00,82.82,82.82,82.82,82.82,100.0,73.8549,73.8549,73.8549,73.8549,100.0
2017-12-11 13:50:00,82.82,82.82,82.81,82.82,3396.0,73.8549,73.8549,73.846,73.8549,3396.0
2017-12-11 13:55:00,82.83,82.84,82.82,82.84,494.0,73.8638,73.8727,73.8549,73.8727,494.0
2017-12-11 14:00:00,82.85,82.86,82.85,82.86,2370.0,73.8817,73.8906,73.8817,73.8906,2370.0
2017-12-11 14:05:00,82.85,82.85,82.85,82.85,100.0,73.8817,73.8817,73.8817,73.8817,100.0
2017-12-11 14:10:00,82.87,82.87,82.84,82.86,2084.0,73.8995,73.8995,73.8727,73.8906,2084.0
2017-12-11 14:15:00,82.85,82.86,82.85,82.85,120.0,73.8817,73.8906,73.8817,73.8817,120.0
2017-12-11 14:20:00,82.85,82.85,82.85,82.85,127.0,73.8817,73.8817,73.8817,73.8817,127.0
2017-12-11 14:25:00,82.84,82.85,82.84,82.84,100.0,73.8727,73.8817,73.8727,73.8727,100.0
2017-12-11 14:30:00,82.83,82.84,82.83,82.83,858.0,73.8638,73.8727,73.8638,73.8638,858.0
2017-12-11 14:35:00,82.83,82.85,82.82,82.82,2006.0,73.8638,73.8817,73.8549,73.8549,2006.0
2017-12-11 14:40:00,82.84,82.85,82.82,82.84,6961.0,73.8727,73.8817,73.8549,73.8727,6961.0
2017-12-11 14:45:00,82.83,82.83,82.82,82.82,400.0,73.8638,73.8638,73.8549,73.8549,400.0
2017-12-11 14:50:00,82.82,82.83,82.8,82.83,1539.0,73.8549,73.8638,73.8371,73.8638,1539.0
2017-12-11 14:55:00,82.83,82.85,82.82,82.85,750.0,73.8638,73.8817,73.8549,73.8817,750.0
2017-12-11 15:00:00,82.83,82.85,82.83,82.85,5372.0,73.8638,73.8817,73.8638,73.8817,5372.0
2017-12-11 15:05:00,82.84,82.86,82.84,82.85,4999.0,73.8727,73.8906,73.8727,73.8817,4999.0
2017-12-11 15:10:00,82.84,82.84,82.84,82.84,200.0,73.8727,73.8727,73.8727,73.8727,200.0
2017-12-11 15:15:00,82.87,82.87,82.84,82.85,1827.0,73.8995,73.8995,73.8727,73.8817,1827.0
2017-12-11 15:20:00,82.84,82.84,82.82,82.84,2355.0,73.8727,73.8727,73.8549,73.8727,2355.0
2017-12-11 15:25:00,82.81,82.82,82.81,82.82,200.0,73.846,73.8549,73.846,73.8549,200.0
2017-12-11 15:30:00,82.83,82.83,82.81,82.82,3255.0,73.8638,73.8638,73.846,73.8549,3255.0
2017-12-11 15:35:00,82.84,82.84,82.83,82.84,404.0,73.8727,73.8727,73.8638,73.8727,404.0
2017-12-11 15:40:00,82.84,82.85,82.82,82.82,553.0,73.8727,73.8817,73.8549,73.8549,553.0
2017-12-11 15:45:00,82.85,82.85,82.85,82.85,100.0,73.8817,73.8817,73.8817,73.8817,100.0
2017-12-11 15:50:00,82.91,82.91,82.87,82.9,4904.0,73.9352,73.9352,73.8995,73.9263,4904.0
2017-12-11 15:55:00,82.9,82.96,82.9,82.95,1515.0,73.9263,73.9798,73.9263,73.9708,1515.0
2017-12-12 09:30:00,83.17,83.17,82.98,82.98,3295.0,74.167,74.167,73.9976,73.9976,3295.0
2017-12-12 09:35:00,82.96,83.02,82.96,83.0,2112.0,73.9798,74.0333,73.9798,74.0154,2112.0
2017-12-12 09:40:00,83.02,83.03,83.01,83.02,741.0,74.0333,74.0422,74.0243,74.0333,741.0
2017-12-12 09:45:00,83.0,83.0,82.93,82.94,797.0,74.0154,74.0154,73.953,73.9619,797.0
2017-12-12 09:50:00,82.93,82.93,82.88,82.89,8586.0,73.953,73.953,73.9084,73.9173,8586.0
2017-12-12 09:55:00,82.86,82.91,82.86,82.91,300.0,73.8906,73.9352,73.8906,73.9352,300.0
2017-12-12 10:00:00,82.95,82.96,82.93,82.93,407.0,73.9708,73.9798,73.953,73.953,407.0
2017-12-12 10:05:00,82.94,82.96,82.94,82.96,200.0,73.9619,73.9798,73.9619,73.9798,200.0
2017-12-12 10:10:00,82.96,82.97,82.96,82.96,309.0,73.9798,73.9887,73.9798,73.9798,309.0
2017-12-12 10:15:00,82.96,82.96,82.96,82.96,200.0,73.9798,73.9798,73.9798,73.9798,200.0
2017-12-12 10:20:00,82.98,83.0,82.98,83.0,16500.0,73.9976,74.0154,73.9976,74.0154,16500.0
2017-12-12 10:25:00,82.95,82.97,82.94,82.96,400.0,73.9708,73.9887,73.9619,73.9798,400.0
2017-12-12 10:30:00,82.94,82.95,82.94,82.94,143.0,73.9619,73.9708,73.9619,73.9619,143.0
2017-12-12 10:35:00,82.94,82.94,82.94,82.94,0.0,73.9619,73.9619,73.9619,73.9619,0.0
2017-12-12 10:40:00,82.99,82.99,82.95,82.98,621.0,74.0065,74.0065,73.9708,73.9976,621.0
2017-12-12 10:45:00,82.98,82.98,82.98,82.98,0.0,73.9976,73.9976,73.9976,73.9976,0.0
2017-12-12 10:50:00,83.0,83.03,82.97,83.03,3230.0,74.0154,74.0422,73.9887,74.0422,3230.0
2017-12-12 10:55:00,83.04,83.05,83.03,83.03,1284.0,74.0511,74.06,74.0422,74.0422,1284.0
2017-12-12 11:00:00,83.02,83.02,83.0,83.0,435.0,74.0333,74.0333,74.0154,74.0154,435.0
2017-12-12 11:05:00,83.02,83.02,83.01,83.02,545.0,74.0333,74.0333,74.0243,74.0333,545.0
2017-12-12 11:10:00,83.04,83.05,83.04,83.05,800.0,74.0511,74.06,74.0511,74.06,800.0
2017-12-12 11:15:00,83.05,83.05,83.05,83.05,0.0,74.06,74.06,74.06,74.06,0.0
2017-12-12 11:20:00,83.05,83.07,83.04,83.06,16764.0,74.06,74.0779,74.0511,74.0689,16764.0
2017-12-12 11:25:00,83.07,83.12,83.07,83.12,16412.0,74.0779,74.1224,74.0779,74.1224,16412.0
2017-12-12 11:30:00,83.14,83.14,83.14,83.14,400.0,74.1403,74.1403,74.1403,74.1403,400.0
2017-12-12 11:35:00,83.18,83.18,83.14,83.15,2045.0,74.1759,74.1759,74.1403,74.1492,2045.0
2017-12-12 11:40:00,83.17,83.17,83.16,83.16,400.0,74.167,74.167,74.1581,74.1581,400.0
2017-12-12 11:45:00,83.15,83.16,83.15,83.15,630.0,74.1492,74.1581,74.1492,74.1492,630.0
2017-12-12 11:50:00,83.16,83.16,83.13,83.14,2292.0,74.1581,74.1581,74.1314,74.1403,2292.0
2017-12-12 11:55:00,83.16,83.16,83.16,83.16,600.0,74.1581,74.1581,74.1581,74.1581,600.0
2017-12-12 12:00:00,83.18,83.18,83.18,83.18,100.0,74.1759,74.1759,74.1759,74.1759,100.0
2017-12-12 12:05:00,83.17,83.18,83.16,83.17,2033.0,74.167,74.1759,74.1581,74.167,2033.0
2017-12-12 12:10:00,83.17,83.18,83.17,83.17,500.0,74.167,74.1759,74.167,74.167,500.0
2017-12-12 12:15:00,83.18,83.18,83.18,83.18,700.0,74.1759,74.1759,74.1759,74.1759,700.0
2017-12-12 12:20:00,83.18,83.18,83.18,83.18,150.0,74.1759,74.1759,74.1759,74.1759,150.0
2017-12-12 12:25:00,83.16,83.17,83.15,83.15,238.0,74.1581,74.167,74.1492,74.1492,238.0
2017-12-12 12:30:00,83.1,83.13,83.1,83.13,1824.0,74.1046,74.1314,74.1046,74.1314,1824.0
2017-12-12 12:35:00,83.16,83.16,83.16,83.16,250.0,74.1581,74.1581,74.1581,74.1581,250.0
2017-12-12 12:40:00,83.13,83.14,83.12,83.13,1825.0,74.1314,74.1403,74.1224,74.1314,1825.0
2017-12-12 12:45:00,83.14,83.16,83.13,83.13,1600.0,74.1403,74.1581,74.1314,74.1314,1600.0
2017-12-12 12:50:00,83.12,83.12,83.11,83.12,800.0,74.1224,74.1224,74.1135,74.1224,800.0
2017-12-12 12:55:00,83.12,83.12,83.12,83.12,0.0,74.1224,74.1224,74.1224,74.1224,0.0
2017-12-12 13:00:00,83.17,83.17,83.14,83.14,970.0,74.167,74.167,74.1403,74.1403,970.0
2017-12-12 13:05:00,83.17,83.17,83.15,83.17,548.0,74.167,74.167,74.1492,74.167,548.0
2017-12-12 13:10:00,83.17,83.17,83.17,83.17,0.0,74.167,74.167,74.167,74.167,0.0
2017-12-12 13:15:00,83.17,83.17,83.17,83.17,6000.0,74.167,74.167,74.167,74.167,6000.0
2017-12-12 13:20:00,83.17,83.17,83.17,83.17,300.0,74.167,74.167,74.167,74.167,300.0
2017-12-12 13:25:00,83.17,83.17,83.14,83.14,13498.0,74.167,74.167,74.1403,74.1403,13498.0
2017-12-12 13:30:00,83.15,83.16,83.13,83.13,6239.0,74.1492,74.1581,74.1314,74.1314,6239.0
2017-12-12 13:35:00,83.13,83.16,83.13,83.15,3127.0,74.1314,74.1581,74.1314,74.1492,3127.0
2017-12-12 13:40:00,83.15,83.17,83.14,83.16,3160.0,74.1492,74.167,74.1403,74.1581,3160.0
2017-12-12 13:45:00,83.16,83.17,83.12,83.12,5020.0,74.1581,74.167,74.1224,74.1224,5020.0
2017-12-12 13:50:00,83.12,83.13,83.1,83.11,28278.0,74.1224,74.1314,74.1046,74.1135,28278.0
2017-12-12 13:55:00,83.11,83.13,83.1,83.1,3078.0,74.1135,74.1314,74.1046,74.1046,3078.0
2017-12-12 14:00:00,83.11,83.12,83.09,83.12,2895.0,74.1135,74.1224,74.0957,74.1224,2895.0
2017-12-12 14:05:00,83.12,83.14,83.11,83.12,5680.0,74.1224,74.1403,74.1135,74.1224,5680.0
2017-12-12 14:10:00,83.12,83.14,83.12,83.13,2600.0,74.1224,74.1403,74.1224,74.1314,2600.0
2017-12-12 14:15:00,83.14,83.16,83.13,83.16,3344.0,74.1403,74.1581,74.1314,74.1581,3344.0
2017-12-12 14:20:00,83.16,83.16,83.14,83.16,2700.0,74.1581,74.1581,74.1403,74.1581,2700.0
2017-12-12 14:25:00,83.15,83.16,83.15,83.16,2873.0,74.1492,74.1581,74.1492,74.1581,2873.0
2017-12-12 14:30:00,83.16,83.16,83.14,83.16,4669.0,74.1581,74.1581,74.1403,74.1581,4669.0
2017-12-12 14:35:00,83.16,83.16,83.13,83.15,5811.0,74.1581,74.1581,74.1314,74.1492,5811.0
2017-12-12 14:40:00,83.15,83.15,83.12,83.13,33054.0,74.1492,74.1492,74.1224,74.1314,33054.0
2017-12-12 14:45:00,83.13,83.14,83.11,83.13,18089.0,74.1314,74.1403,74.1135,74.1314,18089.0
2017-12-12 14:50:00,83.13,83.15,83.13,83.15,13985.0,74.1314,74.1492,74.1314,74.1492,13985.0
2017-12-12 14:55:00,83.15,83.16,83.12,83.14,16249.0,74.1492,74.1581,74.1224,74.1403,16249.0
2017-12-12 15:00:00,83.15,83.15,83.13,83.13,3515.0,74.1492,74.1492,74.1314,74.1314,3515.0
2017-12-12 15:05:00,83.13,83.14,83.12,83.12,2650.0,74.1314,74.1403,74.1224,74.1224,2650.0
2017-12-12 15:10:00,83.12,83.13,83.11,83.13,2738.0,74.1224,74.1314,74.1135,74.1314,2738.0
2017-12-12 15:15:00,83.13,83.13,83.1,83.1,3586.0,74.1314,74.1314,74.1046,74.1046,3586.0
2017-12-12 15:20:00,83.12,83.12,83.1,83.12,2800.0,74.1224,74.1224,74.1046,74.1224,2800.0
2017-12-12 15:25:00,83.13,83.13,83.08,83.11,1193.0,74.1314,74.1314,74.0868,74.1135,1193.0
2017-12-12 15:30:00,83.11,83.11,83.09,83.09,508.0,74.1135,74.1135,74.0957,74.0957,508.0
2017-12-12 15:35:00,83.07,83.09,83.05,83.06,1190.0,74.0779,74.0957,74.06,74.0689,1190.0
2017-12-12 15:40:00,83.06,83.06,83.05,83.06,400.0,74.0689,74.0689,74.06,74.0689,400.0
2017-12-12 15:45:00,83.04,83.04,83.0,83.02,7240.0,74.0511,74.0511,74.0154,74.0333,7240.0
2017-12-12 15:50:00,83.0,83.0,82.96,82.96,1194.0,74.0154,74.0154,73.9798,73.9798,1194.0
2017-12-12 15:55:00,82.97,83.01,82.97,83.0,10940.0,73.9887,74.0243,73.9887,74.0154,10940.0
2017-12-13 09:30:00,83.01,83.29,82.88,83.12,2392.0,74.0243,74.274,73.9084,74.1224,2392.0
2017-12-13 09:35:00,83.17,83.2,83.13,83.15,3101.0,74.167,74.1938,74.1314,74.1492,3101.0
2017-12-13 09:40:00,83.24,83.24,83.19,83.19,1150.0,74.2294,74.2294,74.1849,74.1849,1150.0
2017-12-13 09:45:00,83.19,83.19,83.19,83.19,0.0,74.1849,74.1849,74.1849,74.1849,0.0
2017-12-13 09:50:00,83.19,83.2,83.19,83.2,220.0,74.1849,74.1938,74.1849,74.1938,220.0
2017-12-13 09:55:00,83.19,83.2,83.16,83.16,2034.0,74.1849,74.1938,74.1581,74.1581,2034.0
2017-12-13 10:00:00,83.15,83.16,83.13,83.14,2200.0,74.1492,74.1581,74.1314,74.1403,2200.0
2017-12-13 10:05:00,83.15,83.15,83.11,83.13,2100.0,74.1492,74.1492,74.1135,74.1314,2100.0
2017-12-13 10:10:00,83.14,83.14,83.12,83.12,2700.0,74.1403,74.1403,74.1224,74.1224,2700.0
2017-12-13 10:15:00,83.12,83.14,83.11,83.12,2370.0,74.1224,74.1403,74.1135,74.1224,2370.0
2017-12-13 10:20:00,83.12,83.15,83.11,83.14,8625.0,74.1224,74.1492,74.1135,74.1403,8625.0
2017-12-13 10:25:00,83.16,83.16,83.14,83.14,700.0,74.1581,74.1581,74.1403,74.1403,700.0
2017-12-13 10:30:00,83.16,83.16,83.13,83.15,1172.0,74.1581,74.1581,74.1314,74.1492,1172.0
2017-12-13 10:35:00,83.15,83.17,83.14,83.14,2804.0,74.1492,74.167,74.1403,74.1403,2804.0
2017-12-13 10:40:00,83.14,83.16,83.14,83.15,6217.0,74.1403,74.1581,74.1403,74.1492,6217.0
2017-12-13 10:45:00,83.15,83.15,83.12,83.13,239.0,74.1492,74.1492,74.1224,74.1314,239.0
2017-12-13 10:50:00,83.14,83.17,83.12,83.16,4304.0,74.1403,74.167,74.1224,74.1581,4304.0
2017-12-13 10:55:00,83.18,83.18,83.16,83.17,723.0,74.1759,74.1759,74.1581,74.167,723.0
2017-12-13 11:00:00,83.15,83.15,83.11,83.13,1000.0,74.1492,74.1492,74.1135,74.1314,1000.0
2017-12-13 11:05:00,83.12,83.13,83.1,83.13,4315.0,74.1224,74.1314,74.1046,74.1314,4315.0
2017-12-13 11:10:00,83.14,83.14,83.13,83.14,1808.0,74.1403,74.1403,74.1314,74.1403,1808.0
2017-12-13 11:15:00,83.12,83.13,83.1,83.1,1331.0,74.1224,74.1314,74.1046,74.1046,1331.0
2017-12-13 11:20:00,83.1,83.14,83.1,83.13,3403.0,74.1046,74.1403,74.1046,74.1314,3403.0
2017-12-13 11:25:00,83.15,83.15,83.14,83.15,400.0,74.1492,74.1492,74.1403,74.1492,400.0
2017-12-13 11:30:00,83.15,83.17,83.15,83.17,2560.0,74.1492,74.167,74.1492,74.167,2560.0
2017-12-13 11:35:00,83.14,83.14,83.13,83.13,200.0,74.1403,74.1403,74.1314,74.1314,200.0
2017-12-13 11:40:00,83.13,83.14,83.11,83.11,1810.0,74.1314,74.1403,74.1135,74.1135,1810.0
2017-12-13 11:45:00,83.11,83.14,83.1,83.14,4318.0,74.1135,74.1403,74.1046,74.1403,4318.0
2017-12-13 11:50:00,83.12,83.14,83.12,83.14,1431.0,74.1224,74.1403,74.1224,74.1403,1431.0
2017-12-13 11:55:00,83.14,83.14,83.14,83.14,200.0,74.1403,74.1403,74.1403,74.1403,200.0
2017-12-13 12:00:00,83.12,83.12,83.1,83.1,600.0,74.1224,74.1224,74.1046,74.1046,600.0
2017-12-13 12:05:00,83.06,83.09,83.05,83.09,920.0,74.0689,74.0957,74.06,74.0957,920.0
2017-12-13 12:10:00,83.06,83.07,83.06,83.07,400.0,74.0689,74.0779,74.0689,74.0779,400.0
2017-12-13 12:15:00,83.02,83.04,83.01,83.01,300.0,74.0333,74.0511,74.0243,74.0243,300.0
2017-12-13 12:20:00,83.04,83.06,83.04,83.06,776.0,74.0511,74.0689,74.0511,74.0689,776.0
2017-12-13 12:25:00,83.05,83.09,83.05,83.09,1014.0,74.06,74.0957,74.06,74.0957,1014.0
2017-12-13 12:30:00,83.09,83.09,83.08,83.09,200.0,74.0957,74.0957,74.0868,74.0957,200.0
2017-12-13 12:35:00,83.08,83.08,83.06,83.06,300.0,74.0868,74.0868,74.0689,74.0689,300.0
2017-12-13 12:40:00,83.02,83.05,83.02,83.02,2083.0,74.0333,74.06,74.0333,74.0333,2083.0
2017-12-13 12:45:00,83.05,83.05,83.04,83.04,283.0,74.06,74.06,74.0511,74.0511,283.0
2017-12-13 12:50:00,83.08,83.08,83.05,83.05,358.0,74.0868,74.0868,74.06,74.06,358.0
2017-12-13 12:55:00,83.05,83.05,83.03,83.04,445.0,74.06,74.06,74.0422,74.0511,445.0
2017-12-13 13:00:00,83.04,83.05,83.02,83.05,2194.0,74.0511,74.06,74.0333,74.06,2194.0
2017-12-13 13:05:00,83.04,83.05,83.04,83.05,1526.0,74.0511,74.06,74.0511,74.06,1526.0
2017-12-13 13:10:00,83.04,83.04,83.03,83.03,400.0,74.0511,74.0511,74.0422,74.0422,400.0
2017-12-13 13:15:00,83.02,83.03,83.02,83.02,1972.0,74.0333,74.0422,74.0333,74.0333,1972.0
2017-12-13 13:20:00,83.02,83.04,83.02,83.04,1047.0,74.0333,74.0511,74.0333,74.0511,1047.0
2017-12-13 13:25:00,83.04,83.04,83.04,83.04,300.0,74.0511,74.0511,74.0511,74.0511,300.0
2017-12-13 13:30:00,83.02,83.02,83.0,83.0,316.0,74.0333,74.0333,74.0154,74.0154,316.0
2017-12-13 13:35:00,82.99,83.01,82.99,83.0,623.0,74.0065,74.0243,74.0065,74.0154,623.0
2017-12-13 13:40:00,83.0,83.0,83.0,83.0,0.0,74.0154,74.0154,74.0154,74.0154,0.0
2017-12-13 13:45:00,83.03,83.04,83.03,83.04,700.0,74.0422,74.0511,74.0422,74.0511,700.0
2017-12-13 13:50:00,83.02,83.04,83.01,83.03,1308.0,74.0333,74.0511,74.0243,74.0422,1308.0
2017-12-13 13:55:00,83.02,83.02,83.01,83.02,398.0,74.0333,74.0333,74.0243,74.0333,398.0
2017-12-13 14:00:00,83.06,83.13,83.06,83.13,700.0,74.0689,74.1314,74.0689,74.1314,700.0
2017-12-13 14:05:00,83.14,83.14,83.11,83.11,479.0,74.1403,74.1403,74.1135,74.1135,479.0
2017-12-13 14:10:00,83.1,83.11,83.1,83.1,248.0,74.1046,74.1135,74.1046,74.1046,248.0
2017-12-13 14:15:00,83.1,83.1,83.1,83.1,0.0,74.1046,74.1046,74.1046,74.1046,0.0
2017-12-13 14:20:00,83.13,83.13,83.12,83.12,200.0,74.1314,74.1314,74.1224,74.1224,200.0
2017-12-13 14:25:00,83.12,83.15,83.12,83.15,8968.0,74.1224,74.1492,74.1224,74.1492,8968.0
2017-12-13 14:30:00,83.15,83.15,83.15,83.15,0.0,74.1492,74.1492,74.1492,74.1492,0.0
2017-12-13 14:35:00,83.2,83.2,83.18,83.2,5278.0,74.1938,74.1938,74.1759,74.1938,5278.0
2017-12-13 14:40:00,83.19,83.2,83.19,83.19,180.0,74.1849,74.1938,74.1849,74.1849,180.0
2017-12-13 14:45:00,83.22,83.24,83.21,83.23,936.0,74.2116,74.2294,74.2027,74.2205,936.0
2017-12-13 14:50:00,83.24,83.25,83.22,83.22,1270.0,74.2294,74.2384,74.2116,74.2116,1270.0
2017-12-13 14:55:00,83.22,83.24,83.22,83.23,1826.0,74.2116,74.2294,74.2116,74.2205,1826.0
2017-12-13 15:00:00,83.23,83.24,83.21,83.21,7125.0,74.2205,74.2294,74.2027,74.2027,7125.0
2017-12-13 15:05:00,83.19,83.19,83.16,83.16,418.0,74.1849,74.1849,74.1581,74.1581,418.0
2017-12-13 15:10:00,83.17,83.17,83.16,83.16,722.0,74.167,74.167,74.1581,74.1581,722.0
2017-12-13 15:15:00,83.17,83.17,83.15,83.17,6989.0,74.167,74.167,74.1492,74.167,6989.0
2017-12-13 15:20:00,83.19,83.19,83.18,83.18,2045.0,74.1849,74.1849,74.1759,74.1759,2045.0
2017-12-13 15:25:00,83.12,83.12,83.12,83.12,100.0,74.1224,74.1224,74.1224,74.1224,100.0
2017-12-13 15:30:00,83.11,83.12,83.1,83.12,1412.0,74.1135,74.1224,74.1046,74.1224,1412.0
2017-12-13 15:35:00,83.12,83.12,83.11,83.12,300.0,74.1224,74.1224,74.1135,74.1224,300.0
2017-12-13 15:40:00,83.11,83.11,83.08,83.09,4777.0,74.1135,74.1135,74.0868,74.0957,4777.0
2017-12-13 15:45:00,83.09,83.11,83.09,83.1,424.0,74.0957,74.1135,74.0957,74.1046,424.0
2017-12-13 15:50:00,83.09,83.09,83.0,83.02,8954.0,74.0957,74.0957,74.0154,74.0333,8954.0
2017-12-13 15:55:00,82.99,83.03,82.99,83.01,2313.0,74.0065,74.0422,74.0065,74.0243,2313.0
2017-12-14 09:30:00,83.01,83.22,83.01,83.17,4928.0,74.0243,74.2116,74.0243,74.167,4928.0
2017-12-14 09:35:00,83.17,83.17,83.17,83.17,0.0,74.167,74.167,74.167,74.167,0.0
2017-12-14 09:40:00,83.08,83.08,83.08,83.08,248.0,74.0868,74.0868,74.0868,74.0868,248.0
2017-12-14 09:45:00,83.07,83.07,83.06,83.07,247.0,74.0779,74.0779,74.0689,74.0779,247.0
2017-12-14 09:50:00,83.0,83.0,83.0,83.0,268.0,74.0154,74.0154,74.0154,74.0154,268.0
2017-12-14 09:55:00,83.0,83.0,83.0,83.0,0.0,74.0154,74.0154,74.0154,74.0154,0.0
2017-12-14 10:00:00,83.08,83.08,83.07,83.08,682.0,74.0868,74.0868,74.0779,74.0868,682.0
2017-12-14 10:05:00,83.08,83.08,83.07,83.08,2000.0,74.0868,74.0868,74.0779,74.0868,2000.0
2017-12-14 10:10:00,83.07,83.07,83.07,83.07,100.0,74.0779,74.0779,74.0779,74.0779,100.0
2017-12-14 10:15:00,83.07,83.07,83.07,83.07,0.0,74.0779,74.0779,74.0779,74.0779,0.0
2017-12-14 10:20:00,83.05,83.05,83.05,83.05,200.0,74.06,74.06,74.06,74.06,200.0
2017-12-14 10:25:00,83.08,83.08,83.07,83.07,689.0,74.0868,74.0868,74.0779,74.0779,689.0
2017-12-14 10:30:00,83.04,83.04,83.03,83.04,150.0,74.0511,74.0511,74.0422,74.0511,150.0
2017-12-14 10:35:00,83.04,83.04,83.04,83.04,450.0,74.0511,74.0511,74.0511,74.0511,450.0
2017-12-14 10:40:00,83.04,83.04,83.04,83.04,0.0,74.0511,74.0511,74.0511,74.0511,0.0
2017-12-14 10:45:00,83.07,83.13,83.07,83.13,750.0,74.0779,74.1314,74.0779,74.1314,750.0
2017-12-14 10:50:00,83.1,83.1,83.08,83.1,955.0,74.1046,74.1046,74.0868,74.1046,955.0
2017-12-14 10:55:00,83.04,83.06,83.04,83.06,913.0,74.0511,74.0689,74.0511,74.0689,913.0
2017-12-14 11:00:00,83.04,83.07,83.02,83.03,2799.0,74.0511,74.0779,74.0333,74.0422,2799.0
2017-12-14 11:05:00,83.03,83.04,83.01,83.03,6660.0,74.0422,74.0511,74.0243,74.0422,6660.0
2017-12-14 11:10:00,83.03,83.05,83.0,83.0,1429.0,74.0422,74.06,74.0154,74.0154,1429.0
2017-12-14 11:15:00,83.0,83.0,82.98,83.0,891.0,74.0154,74.0154,73.9976,74.0154,891.0
2017-12-14 11:20:00,83.0,83.01,82.98,82.98,702.0,74.0154,74.0243,73.9976,73.9976,702.0
2017-12-14 11:25:00,83.0,83.0,82.98,82.98,258.0,74.0154,74.0154,73.9976,73.9976,258.0
2017-12-14 11:30:00,83.02,83.04,83.01,83.04,300.0,74.0333,74.0511,74.0243,74.0511,300.0
2017-12-14 11:35:00,83.03,83.03,83.02,83.03,104.0,74.0422,74.0422,74.0333,74.0422,104.0
2017-12-14 11:40:00,83.06,83.07,83.04,83.07,1670.0,74.0689,74.0779,74.0511,74.0779,1670.0
2017-12-14 11:45:00,83.05,83.05,83.05,83.05,700.0,74.06,74.06,74.06,74.06,700.0
2017-12-14 11:50:00,83.04,83.06,83.03,83.06,1231.0,74.0511,74.0689,74.0422,74.0689,1231.0
2017-12-14 11:55:00,83.04,83.04,83.04,83.04,400.0,74.0511,74.0511,74.0511,74.0511,400.0
2017-12-14 12:00:00,83.04,83.04,83.04,83.04,100.0,74.0511,74.0511,74.0511,74.0511,100.0
2017-12-14 12:05:00,83.03,83.03,83.02,83.03,209.0,74.0422,74.0422,74.0333,74.0422,209.0
2017-12-14 12:10:00,83.02,83.02,82.99,82.99,1006.0,74.0333,74.0333,74.0065,74.0065,1006.0
2017-12-14 12:15:00,82.99,82.99,82.99,82.99,3257.0,74.0065,74.0065,74.0065,74.0065,3257.0
2017-12-14 12:20:00,83.0,83.0,82.99,82.99,2323.0,74.0154,74.0154,74.0065,74.0065,2323.0
2017-12-14 12:25:00,82.99,82.99,82.99,82.99,167.0,74.0065,74.0065,74.0065,74.0065,167.0
2017-12-14 12:30:00,82.98,83.0,82.98,83.0,396.0,73.9976,74.0154,73.9976,74.0154,396.0
2017-12-14 12:35:00,82.98,82.98,82.97,82.97,280.0,73.9976,73.9976,73.9887,73.9887,280.0
2017-12-14 12:40:00,82.97,82.97,82.97,82.97,0.0,73.9887,73.9887,73.9887,73.9887,0.0
2017-12-14 12:45:00,82.99,82.99,82.97,82.98,753.0,74.0065,74.0065,73.9887,73.9976,753.0
2017-12-14 12:50:00,82.95,82.95,82.95,82.95,800.0,73.9708,73.9708,73.9708,73.9708,800.0
2017-12-14 12:55:00,82.94,82.94,82.93,82.93,400.0,73.9619,73.9619,73.953,73.953,400.0
2017-12-14 13:00:00,82.92,82.92,82.92,82.92,2571.0,73.9441,73.9441,73.9441,73.9441,2571.0
2017-12-14 13:05:00,82.91,82.92,82.91,82.92,581.0,73.9352,73.9441,73.9352,73.9441,581.0
2017-12-14 13:10:00,82.91,82.92,82.87,82.87,1967.0,73.9352,73.9441,73.8995,73.8995,1967.0
2017-12-14 13:15:00,82.87,82.87,82.87,82.87,138.0,73.8995,73.8995,73.8995,73.8995,138.0
2017-12-14 13:20:00,82.89,82.9,82.88,82.9,1998.0,73.9173,73.9263,73.9084,73.9263,1998.0
2017-12-14 13:25:00,82.9,82.92,82.89,82.92,1425.0,73.9263,73.9441,73.9173,73.9441,1425.0
2017-12-14 13:30:00,82.89,82.89,82.89,82.89,200.0,73.9173,73.9173,73.9173,73.9173,200.0
2017-12-14 13:35:00,82.89,82.89,82.87,82.87,23770.0,73.9173,73.9173,73.8995,73.8995,23770.0
2017-12-14 13:40:00,82.87,82.87,82.84,82.84,21151.0,73.8995,73.8995,73.8727,73.8727,21151.0
2017-12-14 13:45:00,82.88,82.88,82.86,82.88,1059.0,73.9084,73.9084,73.8906,73.9084,1059.0
2017-12-14 13:50:00,82.88,82.88,82.84,82.84,75506.0,73.9084,73.9084,73.8727,73.8727,75506.0
2017-12-14 13:55:00,82.86,82.86,82.83,82.83,208.0,73.8906,73.8906,73.8638,73.8638,208.0
2017-12-14 14:00:00,82.81,82.82,82.8,82.8,745.0,73.846,73.8549,73.8371,73.8371,745.0
2017-12-14 14:05:00,82.82,82.84,82.81,82.83,693.0,73.8549,73.8727,73.846,73.8638,693.0
2017-12-14 14:10:00,82.85,82.85,82.84,82.84,953.0,73.8817,73.8817,73.8727,73.8727,953.0
2017-12-14 14:15:00,82.84,82.87,82.84,82.86,1170.0,73.8727,73.8995,73.8727,73.8906,1170.0
2017-12-14 14:20:00,82.86,82.86,82.77,82.77,2800.0,73.8906,73.8906,73.8103,73.8103,2800.0
2017-12-14 14:25:00,82.75,82.77,82.74,82.74,900.0,73.7925,73.8103,73.7836,73.7836,900.0
2017-12-14 14:30:00,82.72,82.73,82.71,82.71,1200.0,73.7657,73.7747,73.7568,73.7568,1200.0
2017-12-14 14:35:00,82.7,82.72,82.7,82.7,2533.0,73.7479,73.7657,73.7479,73.7479,2533.0
2017-12-14 14:40:00,82.69,82.69,82.69,82.69,100.0,73.739,73.739,73.739,73.739,100.0
2017-12-14 14:45:00,82.69,82.69,82.69,82.69,100.0,73.739,73.739,73.739,73.739,100.0
2017-12-14 14:50:00,82.7,82.75,82.69,82.73,7281.0,73.7479,73.7925,73.739,73.7747,7281.0
2017-12-14 14:55:00,82.78,82.78,82.77,82.78,471.0,73.8192,73.8192,73.8103,73.8192,471.0
2017-12-14 15:00:00,82.77,82.77,82.74,82.74,1987.0,73.8103,73.8103,73.7836,73.7836,1987.0
2017-12-14 15:05:00,82.74,82.75,82.71,82.71,1170.0,73.7836,73.7925,73.7568,73.7568,1170.0
2017-12-14 15:10:00,82.74,82.75,82.72,82.73,779.0,73.7836,73.7925,73.7657,73.7747,779.0
2017-12-14 15:15:00,82.72,82.73,82.69,82.7,2543.0,73.7657,73.7747,73.739,73.7479,2543.0
2017-12-14 15:20:00,82.7,82.71,82.7,82.71,300.0,73.7479,73.7568,73.7479,73.7568,300.0
2017-12-14 15:25:00,82.72,82.74,82.72,82.73,1028.0,73.7657,73.7836,73.7657,73.7747,1028.0
2017-12-14 15:30:00,82.73,82.78,82.72,82.76,2047.0,73.7747,73.8192,73.7657,73.8014,2047.0
2017-12-14 15:35:00,82.76,82.76,82.76,82.76,0.0,73.8014,73.8014,73.8014,73.8014,0.0
2017-12-14 15:40:00,82.82,82.82,82.82,82.82,100.0,73.8549,73.8549,73.8549,73.8549,100.0
2017-12-14 15:45:00,82.78,82.79,82.73,82.73,10982.0,73.8192,73.8282,73.7747,73.7747,10982.0
2017-12-14 15:50:00,82.75,82.75,82.68,82.68,500.0,73.7925,73.7925,73.7301,73.7301,500.0
2017-12-14 15:55:00,82.69,82.72,82.66,82.66,8330.0,73.739,73.7657,73.7122,73.7122,8330.0
2017-12-15 09:30:00,83.02,83.04,83.02,83.03,1555.0,74.0333,74.0511,74.0333,74.0422,1555.0
2017-12-15 09:35:00,83.0,83.0,82.99,83.0,525.0,74.0154,74.0154,74.0065,74.0154,525.0
2017-12-15 09:40:00,82.99,82.99,82.93,82.93,567.0,74.0065,74.0065,73.953,73.953,567.0
2017-12-15 09:45:00,82.97,82.97,82.96,82.97,200.0,73.9887,73.9887,73.9798,73.9887,200.0
2017-12-15 09:50:00,82.96,83.01,82.96,82.98,1233.0,73.9798,74.0243,73.9798,73.9976,1233.0
2017-12-15 09:55:00,82.97,82.98,82.95,82.95,600.0,73.9887,73.9976,73.9708,73.9708,600.0
2017-12-15 10:00:00,82.95,82.95,82.95,82.95,0.0,73.9708,73.9708,73.9708,73.9708,0.0
2017-12-15 10:05:00,82.97,82.98,82.95,82.97,2100.0,73.9887,73.9976,73.9708,73.9887,2100.0
2017-12-15 10:10:00,82.96,82.97,82.94,82.94,250.0,73.9798,73.9887,73.9619,73.9619,250.0
2017-12-15 10:15:00,82.97,83.08,82.97,83.08,2107.0,73.9887,74.0868,73.9887,74.0868,2107.0
2017-12-15 10:20:00,83.19,83.19,83.17,83.17,480.0,74.1849,74.1849,74.167,74.167,480.0
2017-12-15 10:25:00,83.17,83.17,83.15,83.17,1045.0,74.167,74.167,74.1492,74.167,1045.0
2017-12-15 10:30:00,83.17,83.18,83.15,83.15,908.0,74.167,74.1759,74.1492,74.1492,908.0
2017-12-15 10:35:00,83.13,83.14,83.08,83.08,500.0,74.1314,74.1403,74.0868,74.0868,500.0
2017-12-15 10:40:00,83.12,83.12,83.11,83.12,240.0,74.1224,74.1224,74.1135,74.1224,240.0
2017-12-15 10:45:00,83.08,83.08,83.07,83.08,108.0,74.0868,74.0868,74.0779,74.0868,108.0
2017-12-15 10:50:00,83.07,83.08,83.07,83.08,347.0,74.0779,74.0868,74.0779,74.0868,347.0
2017-12-15 10:55:00,83.1,83.1,83.09,83.1,417.0,74.1046,74.1046,74.0957,74.1046,417.0
2017-12-15 11:00:00,83.09,83.09,83.08,83.08,1443.0,74.0957,74.0957,74.0868,74.0868,1443.0
2017-12-15 11:05:00,83.12,83.13,83.1,83.11,443.0,74.1224,74.1314,74.1046,74.1135,443.0
2017-12-15 11:10:00,83.14,83.16,83.13,83.15,21231.0,74.1403,74.1581,74.1314,74.1492,21231.0
2017-12-15 11:15:00,83.16,83.18,83.15,83.18,236.0,74.1581,74.1759,74.1492,74.1759,236.0
2017-12-15 11:20:00,83.18,83.19,83.17,83.19,504.0,74.1759,74.1849,74.167,74.1849,504.0
2017-12-15 11:25:00,83.17,83.26,83.17,83.25,10298.0,74.167,74.2473,74.167,74.2384,10298.0
2017-12-15 11:30:00,83.29,83.3,83.29,83.3,541.0,74.274,74.283,74.274,74.283,541.0
2017-12-15 11:35:00,83.32,83.32,83.31,83.31,500.0,74.3008,74.3008,74.2919,74.2919,500.0
2017-12-15 11:40:00,83.3,83.31,83.26,83.26,702.0,74.283,74.2919,74.2473,74.2473,702.0
2017-12-15 11:45:00,83.26,83.26,83.26,83.26,0.0,74.2473,74.2473,74.2473,74.2473,0.0
2017-12-15 11:50:00,83.26,83.28,83.25,83.28,2635.0,74.2473,74.2651,74.2384,74.2651,2635.0
2017-12-15 11:55:00,83.26,83.3,83.26,83.3,1055.0,74.2473,74.283,74.2473,74.283,1055.0
2017-12-15 12:00:00,83.31,83.31,83.27,83.27,963.0,74.2919,74.2919,74.2562,74.2562,963.0
2017-12-15 12:05:00,83.29,83.29,83.29,83.29,518.0,74.274,74.274,74.274,74.274,518.0
2017-12-15 12:10:00,83.28,83.28,83.27,83.28,100.0,74.2651,74.2651,74.2562,74.2651,100.0
2017-12-15 12:15:00,83.27,83.3,83.27,83.3,825.0,74.2562,74.283,74.2562,74.283,825.0
2017-12-15 12:20:00,83.31,83.31,83.31,83.31,167.0,74.2919,74.2919,74.2919,74.2919,167.0
2017-12-15 12:25:00,83.31,83.33,83.31,83.32,1558.0,74.2919,74.3097,74.2919,74.3008,1558.0
2017-12-15 12:30:00,83.32,83.32,83.32,83.32,0.0,74.3008,74.3008,74.3008,74.3008,0.0
2017-12-15 12:35:00,83.33,83.33,83.32,83.33,2348.0,74.3097,74.3097,74.3008,74.3097,2348.0
2017-12-15 12:40:00,83.31,83.32,83.31,83.31,250.0,74.2919,74.3008,74.2919,74.2919,250.0
2017-12-15 12:45:00,83.31,83.31,83.31,83.31,0.0,74.2919,74.2919,74.2919,74.2919,0.0
2017-12-15 12:50:00,83.32,83.32,83.31,83.32,225.0,74.3008,74.3008,74.2919,74.3008,225.0
2017-12-15 12:55:00,83.3,83.32,83.3,83.32,5466.0,74.283,74.3008,74.283,74.3008,5466.0
2017-12-15 13:00:00,83.33,83.34,83.31,83.31,3289.0,74.3097,74.3186,74.2919,74.2919,3289.0
2017-12-15 13:05:00,83.31,83.31,83.31,83.31,100.0,74.2919,74.2919,74.2919,74.2919,100.0
2017-12-15 13:10:00,83.3,83.3,83.29,83.3,156.0,74.283,74.283,74.274,74.283,156.0
2017-12-15 13:15:00,83.3,83.31,83.29,83.31,762.0,74.283,74.2919,74.274,74.2919,762.0
2017-12-15 13:20:00,83.31,83.31,83.31,83.31,0.0,74.2919,74.2919,74.2919,74.2919,0.0
2017-12-15 13:25:00,83.31,83.31,83.31,83.31,0.0,74.2919,74.2919,74.2919,74.2919,0.0
2017-12-15 13:30:00,83.3,83.31,83.29,83.31,104275.0,74.283,74.2919,74.274,74.2919,104275.0
2017-12-15 13:35:00,83.3,83.31,83.3,83.3,166.0,74.283,74.2919,74.283,74.283,166.0
2017-12-15 13:40:00,83.31,83.31,83.31,83.31,122.0,74.2919,74.2919,74.2919,74.2919,122.0
2017-12-15 13:45:00,83.31,83.31,83.31,83.31,0.0,74.2919,74.2919,74.2919,74.2919,0.0
2017-12-15 13:50:00,83.32,83.34,83.31,83.34,39740.0,74.3008,74.3186,74.2919,74.3186,39740.0
2017-12-15 13:55:00,83.35,83.38,83.34,83.38,27838.0,74.3275,74.3543,74.3186,74.3543,27838.0
2017-12-15 14:00:00,83.38,83.41,83.36,83.4,39755.0,74.3543,74.381,74.3365,74.3721,39755.0
2017-12-15 14:05:00,83.39,83.4,83.39,83.4,4600.0,74.3632,74.3721,74.3632,74.3721,4600.0
2017-12-15 14:10:00,83.41,83.41,83.39,83.39,11400.0,74.381,74.381,74.3632,74.3632,11400.0
2017-12-15 14:15:00,83.4,83.44,83.39,83.41,8190.0,74.3721,74.4078,74.3632,74.381,8190.0
2017-12-15 14:20:00,83.42,83.46,83.41,83.45,57640.0,74.39,74.4256,74.381,74.4167,57640.0
2017-12-15 14:25:00,83.45,83.45,83.43,83.44,17200.0,74.4167,74.4167,74.3989,74.4078,17200.0
2017-12-15 14:30:00,83.44,83.45,83.43,83.45,24761.0,74.4078,74.4167,74.3989,74.4167,24761.0
2017-12-15 14:35:00,83.45,83.46,83.43,83.44,21169.0,74.4167,74.4256,74.3989,74.4078,21169.0
2017-12-15 14:40:00,83.45,83.45,83.44,83.44,17985.0,74.4167,74.4167,74.4078,74.4078,17985.0
2017-12-15 14:45:00,83.44,83.46,83.42,83.46,21045.0,74.4078,74.4256,74.39,74.4256,21045.0
2017-12-15 14:50:00,83.45,83.46,83.44,83.44,21279.0,74.4167,74.4256,74.4078,74.4078,21279.0
2017-12-15 14:55:00,83.44,83.44,83.41,83.42,19061.0,74.4078,74.4078,74.381,74.39,19061.0
2017-12-15 15:00:00,83.43,83.44,83.41,83.43,17453.0,74.3989,74.4078,74.381,74.3989,17453.0
2017-12-15 15:05:00,83.43,83.46,83.43,83.46,23751.0,74.3989,74.4256,74.3989,74.4256,23751.0
2017-12-15 15:10:00,83.46,83.48,83.46,83.48,17316.0,74.4256,74.4435,74.4256,74.4435,17316.0
2017-12-15 15:15:00,83.48,83.49,83.47,83.48,24523.0,74.4435,74.4524,74.4346,74.4435,24523.0
2017-12-15 15:20:00,83.48,83.49,83.47,83.48,24492.0,74.4435,74.4524,74.4346,74.4435,24492.0
2017-12-15 15:25:00,83.47,83.49,83.47,83.47,26880.0,74.4346,74.4524,74.4346,74.4346,26880.0
2017-12-15 15:30:00,83.46,83.46,83.44,83.44,7540.0,74.4256,74.4256,74.4078,74.4078,7540.0
2017-12-15 15:35:00,83.43,83.43,83.39,83.4,9380.0,74.3989,74.3989,74.3632,74.3721,9380.0
2017-12-15 15:40:00,83.4,83.4,83.37,83.37,7637.0,74.3721,74.3721,74.3454,74.3454,7637.0
2017-12-15 15:45:00,83.37,83.37,83.24,83.25,25080.0,74.3454,74.3454,74.2294,74.2384,25080.0
2017-12-15 15:50:00,83.34,83.34,83.23,83.25,15663.0,74.3186,74.3186,74.2205,74.2384,15663.0
2017-12-15 15:55:00,83.26,83.33,83.22,83.32,27586.0,74.2473,74.3097,74.2116,74.3008,27586.0
2017-12-18 09:30:00,83.78,83.89,83.63,83.83,33205.0,74.711,74.8091,74.5772,74.7556,33205.0
2017-12-18 09:35:00,83.9,83.9,83.9,83.9,31300.0,74.818,74.818,74.818,74.818,31300.0
2017-12-18 09:40:00,84.01,84.01,83.98,83.98,501.0,74.9161,74.9161,74.8893,74.8893,501.0
2017-12-18 09:45:00,84.0,84.0,83.96,83.96,200.0,74.9072,74.9072,74.8715,74.8715,200.0
2017-12-18 09:50:00,83.93,83.93,83.93,83.93,1000.0,74.8448,74.8448,74.8448,74.8448,1000.0
2017-12-18 09:55:00,83.93,83.93,83.93,83.93,0.0,74.8448,74.8448,74.8448,74.8448,0.0
2017-12-18 10:00:00,83.85,83.87,83.85,83.87,497.0,74.7734,74.7913,74.7734,74.7913,497.0
2017-12-18 10:05:00,83.87,83.87,83.87,83.87,100.0,74.7913,74.7913,74.7913,74.7913,100.0
2017-12-18 10:10:00,83.87,83.87,83.87,83.87,0.0,74.7913,74.7913,74.7913,74.7913,0.0
2017-12-18 10:15:00,83.87,83.87,83.87,83.87,100.0,74.7913,74.7913,74.7913,74.7913,100.0
2017-12-18 10:20:00,83.88,83.88,83.85,83.86,1363.0,74.8002,74.8002,74.7734,74.7823,1363.0
2017-12-18 10:25:00,83.85,83.85,83.83,83.84,650.0,74.7734,74.7734,74.7556,74.7645,650.0
2017-12-18 10:30:00,83.83,83.84,83.81,83.83,1802.0,74.7556,74.7645,74.7377,74.7556,1802.0
2017-12-18 10:35:00,83.8,83.83,83.79,83.82,1818.0,74.7288,74.7556,74.7199,74.7467,1818.0
2017-12-18 10:40:00,83.8,83.81,83.79,83.81,544.0,74.7288,74.7377,74.7199,74.7377,544.0
2017-12-18 10:45:00,83.82,83.83,83.81,83.82,901.0,74.7467,74.7556,74.7377,74.7467,901.0
2017-12-18 10:50:00,83.81,83.84,83.8,83.84,471.0,74.7377,74.7645,74.7288,74.7645,471.0
2017-12-18 10:55:00,83.85,83.85,83.85,83.85,100.0,74.7734,74.7734,74.7734,74.7734,100.0
2017-12-18 11:00:00,83.8,83.81,83.77,83.77,530.0,74.7288,74.7377,74.7021,74.7021,530.0
2017-12-18 11:05:00,83.81,83.81,83.8,83.8,1593.0,74.7377,74.7377,74.7288,74.7288,1593.0
2017-12-18 11:10:00,83.8,83.8,83.8,83.8,0.0,74.7288,74.7288,74.7288,74.7288,0.0
2017-12-18 11:15:00,83.8,83.8,83.73,83.76,1059.0,74.7288,74.7288,74.6664,74.6932,1059.0
2017-12-18 11:20:00,83.77,83.77,83.76,83.76,200.0,74.7021,74.7021,74.6932,74.6932,200.0
2017-12-18 11:25:00,83.8,83.81,83.76,83.77,679.0,74.7288,74.7377,74.6932,74.7021,679.0
2017-12-18 11:30:00,83.77,83.81,83.77,83.81,3359.0,74.7021,74.7377,74.7021,74.7377,3359.0
2017-12-18 11:35:00,83.77,83.79,83.77,83.78,211.0,74.7021,74.7199,74.7021,74.711,211.0
2017-12-18 11:40:00,83.8,83.8,83.77,83.78,1337.0,74.7288,74.7288,74.7021,74.711,1337.0
2017-12-18 11:45:00,83.79,83.8,83.78,83.78,1413.0,74.7199,74.7288,74.711,74.711,1413.0
2017-12-18 11:50:00,83.8,83.84,83.8,83.84,1569.0,74.7288,74.7645,74.7288,74.7645,1569.0
2017-12-18 11:55:00,83.81,83.83,83.81,83.83,3239.0,74.7377,74.7556,74.7377,74.7556,3239.0
2017-12-18 12:00:00,83.84,83.86,83.83,83.86,1551.0,74.7645,74.7823,74.7556,74.7823,1551.0
2017-12-18 12:05:00,83.84,83.85,83.84,83.85,665.0,74.7645,74.7734,74.7645,74.7734,665.0
2017-12-18 12:10:00,83.84,83.86,83.84,83.84,1267.0,74.7645,74.7823,74.7645,74.7645,1267.0
2017-12-18 12:15:00,83.84,83.84,83.84,83.84,200.0,74.7645,74.7645,74.7645,74.7645,200.0
2017-12-18 12:20:00,83.86,83.86,83.84,83.84,2220.0,74.7823,74.7823,74.7645,74.7645,2220.0
2017-12-18 12:25:00,83.86,83.86,83.84,83.84,785.0,74.7823,74.7823,74.7645,74.7645,785.0
2017-12-18 12:30:00,83.83,83.84,83.83,83.84,1507.0,74.7556,74.7645,74.7556,74.7645,1507.0
2017-12-18 12:35:00,83.86,83.86,83.82,83.85,5912.0,74.7823,74.7823,74.7467,74.7734,5912.0
2017-12-18 12:40:00,83.84,83.84,83.82,83.83,600.0,74.7645,74.7645,74.7467,74.7556,600.0
2017-12-18 12:45:00,83.82,83.82,83.82,83.82,400.0,74.7467,74.7467,74.7467,74.7467,400.0
2017-12-18 12:50:00,83.82,83.83,83.82,83.83,500.0,74.7467,74.7556,74.7467,74.7556,500.0
2017-12-18 12:55:00,83.84,83.84,83.81,83.83,761.0,74.7645,74.7645,74.7377,74.7556,761.0
2017-12-18 13:00:00,83.83,83.84,83.81,83.81,423.0,74.7556,74.7645,74.7377,74.7377,423.0
2017-12-18 13:05:00,83.82,83.84,83.81,83.83,830.0,74.7467,74.7645,74.7377,74.7556,830.0
2017-12-18 13:10:00,83.82,83.83,83.8,83.8,1109.0,74.7467,74.7556,74.7288,74.7288,1109.0
2017-12-18 13:15:00,83.81,83.81,83.8,83.81,400.0,74.7377,74.7377,74.7288,74.7377,400.0
2017-12-18 13:20:00,83.8,83.81,83.8,83.81,1757.0,74.7288,74.7377,74.7288,74.7377,1757.0
2017-12-18 13:25:00,83.79,83.81,83.79,83.79,500.0,74.7199,74.7377,74.7199,74.7199,500.0
2017-12-18 13:30:00,83.81,83.82,83.8,83.8,259.0,74.7377,74.7467,74.7288,74.7288,259.0
2017-12-18 13:35:00,83.79,83.8,83.78,83.78,750.0,74.7199,74.7288,74.711,74.711,750.0
2017-12-18 13:40:00,83.78,83.8,83.77,83.78,5505.0,74.711,74.7288,74.7021,74.711,5505.0
2017-12-18 13:45:00,83.77,83.77,83.75,83.77,540.0,74.7021,74.7021,74.6842,74.7021,540.0
2017-12-18 13:50:00,83.76,83.77,83.75,83.77,820.0,74.6932,74.7021,74.6842,74.7021,820.0
2017-12-18 13:55:00,83.76,83.77,83.76,83.77,2560.0,74.6932,74.7021,74.6932,74.7021,2560.0
2017-12-18 14:00:00,83.78,83.79,83.76,83.76,650.0,74.711,74.7199,74.6932,74.6932,650.0
2017-12-18 14:05:00,83.78,83.78,83.75,83.75,1457.0,74.711,74.711,74.6842,74.6842,1457.0
2017-12-18 14:10:00,83.75,83.76,83.74,83.74,300.0,74.6842,74.6932,74.6753,74.6753,300.0
2017-12-18 14:15:00,83.73,83.76,83.73,83.76,740.0,74.6664,74.6932,74.6664,74.6932,740.0
2017-12-18 14:20:00,83.76,83.78,83.76,83.76,1196.0,74.6932,74.711,74.6932,74.6932,1196.0
2017-12-18 14:25:00,83.79,83.79,83.77,83.78,500.0,74.7199,74.7199,74.7021,74.711,500.0
2017-12-18 14:30:00,83.79,83.81,83.78,83.81,1074.0,74.7199,74.7377,74.711,74.7377,1074.0
2017-12-18 14:35:00,83.81,83.82,83.8,83.82,1000.0,74.7377,74.7467,74.7288,74.7467,1000.0
2017-12-18 14:40:00,83.82,83.82,83.8,83.81,1448.0,74.7467,74.7467,74.7288,74.7377,1448.0
2017-12-18 14:45:00,83.81,83.82,83.8,83.81,7596.0,74.7377,74.7467,74.7288,74.7377,7596.0
2017-12-18 14:50:00,83.81,83.84,83.81,83.83,7684.0,74.7377,74.7645,74.7377,74.7556,7684.0
2017-12-18 14:55:00,83.82,83.86,83.82,83.86,3251.0,74.7467,74.7823,74.7467,74.7823,3251.0
2017-12-18 15:00:00,83.86,83.86,83.86,83.86,0.0,74.7823,74.7823,74.7823,74.7823,0.0
2017-12-18 15:05:00,83.87,83.87,83.86,83.87,2922.0,74.7913,74.7913,74.7823,74.7913,2922.0
2017-12-18 15:10:00,83.87,83.87,83.86,83.87,143.0,74.7913,74.7913,74.7823,74.7913,143.0
2017-12-18 15:15:00,83.88,83.89,83.85,83.85,715.0,74.8002,74.8091,74.7734,74.7734,715.0
2017-12-18 15:20:00,83.84,83.85,83.84,83.85,1783.0,74.7645,74.7734,74.7645,74.7734,1783.0
2017-12-18 15:25:00,83.83,83.83,83.8,83.8,1010.0,74.7556,74.7556,74.7288,74.7288,1010.0
2017-12-18 15:30:00,83.8,83.81,83.79,83.81,3136.0,74.7288,74.7377,74.7199,74.7377,3136.0
2017-12-18 15:35:00,83.79,83.8,83.79,83.8,350.0,74.7199,74.7288,74.7199,74.7288,350.0
2017-12-18 15:40:00,83.81,83.82,83.81,83.81,285.0,74.7377,74.7467,74.7377,74.7377,285.0
2017-12-18 15:45:00,83.82,83.82,83.8,83.81,394.0,74.7467,74.7467,74.7288,74.7377,394.0
2017-12-18 15:50:00,83.8,83.84,83.77,83.84,2380.0,74.7288,74.7645,74.7021,74.7645,2380.0
2017-12-18 15:55:00,83.81,83.81,83.8,83.8,725.0,74.7377,74.7377,74.7288,74.7288,725.0
2017-12-19 09:30:00,83.85,84.15,83.85,83.94,4425.0,74.7734,75.0409,74.7734,74.8537,4425.0
2017-12-19 09:35:00,83.9,83.91,83.87,83.87,400.0,74.818,74.8269,74.7913,74.7913,400.0
2017-12-19 09:40:00,83.88,83.9,83.88,83.88,1155.0,74.8002,74.818,74.8002,74.8002,1155.0
2017-12-19 09:45:00,83.89,83.89,83.79,83.8,800.0,74.8091,74.8091,74.7199,74.7288,800.0
2017-12-19 09:50:00,83.79,83.79,83.79,83.79,3435.0,74.7199,74.7199,74.7199,74.7199,3435.0
2017-12-19 09:55:00,83.79,83.79,83.79,83.79,0.0,74.7199,74.7199,74.7199,74.7199,0.0
2017-12-19 10:00:00,83.81,83.85,83.8,83.85,964.0,74.7377,74.7734,74.7288,74.7734,964.0
2017-12-19 10:05:00,83.84,83.84,83.81,83.81,540.0,74.7645,74.7645,74.7377,74.7377,540.0
2017-12-19 10:10:00,83.81,83.82,83.8,83.82,493.0,74.7377,74.7467,74.7288,74.7467,493.0
2017-12-19 10:15:00,83.82,83.82,83.79,83.79,415.0,74.7467,74.7467,74.7199,74.7199,415.0
2017-12-19 10:20:00,83.79,83.79,83.79,83.79,0.0,74.7199,74.7199,74.7199,74.7199,0.0
2017-12-19 10:25:00,83.8,83.8,83.8,83.8,209.0,74.7288,74.7288,74.7288,74.7288,209.0
2017-12-19 10:30:00,83.8,83.8,83.8,83.8,0.0,74.7288,74.7288,74.7288,74.7288,0.0
2017-12-19 10:35:00,83.79,83.8,83.75,83.75,1533.0,74.7199,74.7288,74.6842,74.6842,1533.0
2017-12-19 10:40:00,83.76,83.76,83.76,83.76,100.0,74.6932,74.6932,74.6932,74.6932,100.0
2017-12-19 10:45:00,83.79,83.79,83.75,83.76,731.0,74.7199,74.7199,74.6842,74.6932,731.0
2017-12-19 10:50:00,83.77,83.8,83.76,83.78,1993.0,74.7021,74.7288,74.6932,74.711,1993.0
2017-12-19 10:55:00,83.8,83.81,83.79,83.81,1094.0,74.7288,74.7377,74.7199,74.7377,1094.0
2017-12-19 11:00:00,83.81,83.81,83.81,83.81,0.0,74.7377,74.7377,74.7377,74.7377,0.0
2017-12-19 11:05:00,83.85,83.86,83.85,83.86,600.0,74.7734,74.7823,74.7734,74.7823,600.0
2017-12-19 11:10:00,83.84,83.85,83.81,83.82,980.0,74.7645,74.7734,74.7377,74.7467,980.0
2017-12-19 11:15:00,83.82,83.82,83.82,83.82,0.0,74.7467,74.7467,74.7467,74.7467,0.0
2017-12-19 11:20:00,83.87,83.88,83.87,83.87,368.0,74.7913,74.8002,74.7913,74.7913,368.0
2017-12-19 11:25:00,83.86,83.86,83.85,83.86,397.0,74.7823,74.7823,74.7734,74.7823,397.0
2017-12-19 11:30:00,83.86,83.86,83.85,83.86,277.0,74.7823,74.7823,74.7734,74.7823,277.0
2017-12-19 11:35:00,83.85,83.87,83.84,83.86,4739.0,74.7734,74.7913,74.7645,74.7823,4739.0
2017-12-19 11:40:00,83.84,83.84,83.82,83.82,3202.0,74.7645,74.7645,74.7467,74.7467,3202.0
2017-12-19 11:45:00,83.81,83.81,83.79,83.79,548.0,74.7377,74.7377,74.7199,74.7199,548.0
2017-12-19 11:50:00,83.83,83.83,83.79,83.8,2204.0,74.7556,74.7556,74.7199,74.7288,2204.0
2017-12-19 11:55:00,83.79,83.79,83.76,83.76,548.0,74.7199,74.7199,74.6932,74.6932,548.0
2017-12-19 12:00:00,83.75,83.76,83.73,83.75,940.0,74.6842,74.6932,74.6664,74.6842,940.0
2017-12-19 12:05:00,83.74,83.74,83.74,83.74,200.0,74.6753,74.6753,74.6753,74.6753,200.0
2017-12-19 12:10:00,83.75,83.75,83.74,83.75,120.0,74.6842,74.6842,74.6753,74.6842,120.0
2017-12-19 12:15:00,83.75,83.75,83.75,83.75,0.0,74.6842,74.6842,74.6842,74.6842,0.0
2017-12-19 12:20:00,83.76,83.77,83.75,83.75,2858.0,74.6932,74.7021,74.6842,74.6842,2858.0
2017-12-19 12:25:00,83.75,83.75,83.75,83.75,0.0,74.6842,74.6842,74.6842,74.6842,0.0
2017-12-19 12:30:00,83.74,83.75,83.74,83.74,246.0,74.6753,74.6842,74.6753,74.6753,246.0
2017-12-19 12:35:00,83.75,83.76,83.75,83.75,16062.0,74.6842,74.6932,74.6842,74.6842,16062.0
2017-12-19 12:40:00,83.74,83.74,83.71,83.73,6405.0,74.6753,74.6753,74.6486,74.6664,6405.0
2017-12-19 12:45:00,83.72,83.72,83.7,83.7,370.0,74.6575,74.6575,74.6397,74.6397,370.0
2017-12-19 12:50:00,83.73,83.73,83.73,83.73,3094.0,74.6664,74.6664,74.6664,74.6664,3094.0
2017-12-19 12:55:00,83.78,83.78,83.75,83.75,8871.0,74.711,74.711,74.6842,74.6842,8871.0
2017-12-19 13:00:00,83.75,83.75,83.75,83.75,0.0,74.6842,74.6842,74.6842,74.6842,0.0
2017-12-19 13:05:00,83.81,83.81,83.8,83.8,1347.0,74.7377,74.7377,74.7288,74.7288,1347.0
2017-12-19 13:10:00,83.8,83.81,83.79,83.79,375.0,74.7288,74.7377,74.7199,74.7199,375.0
2017-12-19 13:15:00,83.81,83.83,83.81,83.83,620.0,74.7377,74.7556,74.7377,74.7556,620.0
2017-12-19 13:20:00,83.82,83.82,83.79,83.8,229.0,74.7467,74.7467,74.7199,74.7288,229.0
2017-12-19 13:25:00,83.8,83.81,83.8,83.81,900.0,74.7288,74.7377,74.7288,74.7377,900.0
2017-12-19 13:30:00,83.79,83.83,83.79,83.83,900.0,74.7199,74.7556,74.7199,74.7556,900.0
2017-12-19 13:35:00,83.84,83.84,83.82,83.82,311.0,74.7645,74.7645,74.7467,74.7467,311.0
2017-12-19 13:40:00,83.81,83.83,83.79,83.79,1302.0,74.7377,74.7556,74.7199,74.7199,1302.0
2017-12-19 13:45:00,83.8,83.81,83.8,83.8,274.0,74.7288,74.7377,74.7288,74.7288,274.0
2017-12-19 13:50:00,83.8,83.8,83.79,83.79,1188.0,74.7288,74.7288,74.7199,74.7199,1188.0
2017-12-19 13:55:00,83.81,83.82,83.81,83.81,1721.0,74.7377,74.7467,74.7377,74.7377,1721.0
2017-12-19 14:00:00,83.81,83.81,83.8,83.8,1127.0,74.7377,74.7377,74.7288,74.7288,1127.0
2017-12-19 14:05:00,83.79,83.8,83.78,83.78,3969.0,74.7199,74.7288,74.711,74.711,3969.0
2017-12-19 14:10:00,83.76,83.76,83.75,83.76,150.0,74.6932,74.6932,74.6842,74.6932,150.0
2017-12-19 14:15:00,83.75,83.75,83.75,83.75,100.0,74.6842,74.6842,74.6842,74.6842,100.0
2017-12-19 14:20:00,83.77,83.77,83.77,83.77,200.0,74.7021,74.7021,74.7021,74.7021,200.0
2017-12-19 14:25:00,83.78,83.8,83.77,83.8,1044.0,74.711,74.7288,74.7021,74.7288,1044.0
2017-12-19 14:30:00,83.81,83.81,83.78,83.78,2686.0,74.7377,74.7377,74.711,74.711,2686.0
2017-12-19 14:35:00,83.77,83.77,83.74,83.77,662.0,74.7021,74.7021,74.6753,74.7021,662.0
2017-12-19 14:40:00,83.76,83.76,83.75,83.76,3591.0,74.6932,74.6932,74.6842,74.6932,3591.0
2017-12-19 14:45:00,83.74,83.74,83.73,83.73,300.0,74.6753,74.6753,74.6664,74.6664,300.0
2017-12-19 14:50:00,83.74,83.74,83.7,83.7,785.0,74.6753,74.6753,74.6397,74.6397,785.0
2017-12-19 14:55:00,83.71,83.71,83.69,83.69,696.0,74.6486,74.6486,74.6307,74.6307,696.0
2017-12-19 15:00:00,83.68,83.69,83.66,83.66,1699.0,74.6218,74.6307,74.604,74.604,1699.0
2017-12-19 15:05:00,83.65,83.65,83.61,83.62,3638.0,74.5951,74.5951,74.5594,74.5683,3638.0
2017-12-19 15:10:00,83.66,83.66,83.65,83.66,161.0,74.604,74.604,74.5951,74.604,161.0
2017-12-19 15:15:00,83.68,83.68,83.65,83.66,3623.0,74.6218,74.6218,74.5951,74.604,3623.0
2017-12-19 15:20:00,83.7,83.71,83.7,83.71,831.0,74.6397,74.6486,74.6397,74.6486,831.0
2017-12-19 15:25:00,83.7,83.7,83.68,83.69,1725.0,74.6397,74.6397,74.6218,74.6307,1725.0
2017-12-19 15:30:00,83.7,83.71,83.69,83.71,2172.0,74.6397,74.6486,74.6307,74.6486,2172.0
2017-12-19 15:35:00,83.69,83.7,83.68,83.7,1307.0,74.6307,74.6397,74.6218,74.6397,1307.0
2017-12-19 15:40:00,83.68,83.68,83.67,83.67,700.0,74.6218,74.6218,74.6129,74.6129,700.0
2017-12-19 15:45:00,83.68,83.68,83.63,83.63,1040.0,74.6218,74.6218,74.5772,74.5772,1040.0
2017-12-19 15:50:00,83.66,83.67,83.66,83.67,3054.0,74.604,74.6129,74.604,74.6129,3054.0
2017-12-19 15:55:00,83.7,83.7,83.63,83.63,2655.0,74.6397,74.6397,74.5772,74.5772,2655.0
2017-12-20 09:30:00,84.12,84.12,83.85,83.85,5443.0,75.0142,75.0142,74.7734,74.7734,5443.0
2017-12-20 09:35:00,83.85,83.85,83.81,83.81,2800.0,74.7734,74.7734,74.7377,74.7377,2800.0
2017-12-20 09:40:00,83.68,83.68,83.63,83.68,8542.0,74.6218,74.6218,74.5772,74.6218,8542.0
2017-12-20 09:45:00,83.63,83.68,83.63,83.64,1200.0,74.5772,74.6218,74.5772,74.5861,1200.0
2017-12-20 09:50:00,83.65,83.66,83.6,83.62,5003.0,74.5951,74.604,74.5505,74.5683,5003.0
2017-12-20 09:55:00,83.66,83.67,83.66,83.66,300.0,74.604,74.6129,74.604,74.604,300.0
2017-12-20 10:00:00,83.7,83.7,83.69,83.69,620.0,74.6397,74.6397,74.6307,74.6307,620.0
2017-12-20 10:05:00,83.69,83.69,83.69,83.69,0.0,74.6307,74.6307,74.6307,74.6307,0.0
2017-12-20 10:10:00,83.71,83.71,83.69,83.69,1502.0,74.6486,74.6486,74.6307,74.6307,1502.0
2017-12-20 10:15:00,83.65,83.66,83.62,83.62,1266.0,74.5951,74.604,74.5683,74.5683,1266.0
2017-12-20 10:20:00,83.62,83.64,83.61,83.61,2282.0,74.5683,74.5861,74.5594,74.5594,2282.0
2017-12-20 10:25:00,83.61,83.61,83.61,83.61,0.0,74.5594,74.5594,74.5594,74.5594,0.0
2017-12-20 10:30:00,83.59,83.59,83.58,83.58,500.0,74.5416,74.5416,74.5326,74.5326,500.0
2017-12-20 10:35:00,83.61,83.61,83.51,83.51,8641.0,74.5594,74.5594,74.4702,74.4702,8641.0
2017-12-20 10:40:00,83.55,83.55,83.5,83.5,380.0,74.5059,74.5059,74.4613,74.4613,380.0
2017-12-20 10:45:00,83.48,83.51,83.48,83.49,4356.0,74.4435,74.4702,74.4435,74.4524,4356.0
2017-12-20 10:50:00,83.52,83.53,83.52,83.52,806.0,74.4791,74.4881,74.4791,74.4791,806.0
2017-12-20 10:55:00,83.54,83.54,83.52,83.53,1605.0,74.497,74.497,74.4791,74.4881,1605.0
2017-12-20 11:00:00,83.53,83.61,83.53,83.61,1267.0,74.4881,74.5594,74.4881,74.5594,1267.0
2017-12-20 11:05:00,83.62,83.63,83.58,83.59,1528.0,74.5683,74.5772,74.5326,74.5416,1528.0
2017-12-20 11:10:00,83.59,83.6,83.58,83.58,574.0,74.5416,74.5505,74.5326,74.5326,574.0
2017-12-20 11:15:00,83.57,83.59,83.57,83.58,758.0,74.5237,74.5416,74.5237,74.5326,758.0
2017-12-20 11:20:00,83.56,83.58,83.56,83.57,671.0,74.5148,74.5326,74.5148,74.5237,671.0
2017-12-20 11:25:00,83.59,83.61,83.59,83.61,1179.0,74.5416,74.5594,74.5416,74.5594,1179.0
2017-12-20 11:30:00,83.6,83.65,83.6,83.65,1000.0,74.5505,74.5951,74.5505,74.5951,1000.0
2017-12-20 11:35:00,83.63,83.65,83.63,83.65,1892.0,74.5772,74.5951,74.5772,74.5951,1892.0
2017-12-20 11:40:00,83.64,83.67,83.64,83.65,959.0,74.5861,74.6129,74.5861,74.5951,959.0
2017-12-20 11:45:00,83.65,83.65,83.65,83.65,0.0,74.5951,74.5951,74.5951,74.5951,0.0
2017-12-20 11:50:00,83.66,83.66,83.65,83.66,13063.0,74.604,74.604,74.5951,74.604,13063.0
2017-12-20 11:55:00,83.66,83.66,83.61,83.61,1603.0,74.604,74.604,74.5594,74.5594,1603.0
2017-12-20 12:00:00,83.61,83.61,83.6,83.61,16627.0,74.5594,74.5594,74.5505,74.5594,16627.0
2017-12-20 12:05:00,83.64,83.64,83.61,83.61,3828.0,74.5861,74.5861,74.5594,74.5594,3828.0
2017-12-20 12:10:00,83.61,83.64,83.61,83.64,21921.0,74.5594,74.5861,74.5594,74.5861,21921.0
2017-12-20 12:15:00,83.65,83.66,83.65,83.65,350.0,74.5951,74.604,74.5951,74.5951,350.0
2017-12-20 12:20:00,83.63,83.67,83.63,83.66,104201.0,74.5772,74.6129,74.5772,74.604,104201.0
2017-12-20 12:25:00,83.65,83.67,83.63,83.66,1809.0,74.5951,74.6129,74.5772,74.604,1809.0
2017-12-20 12:30:00,83.64,83.66,83.63,83.64,596.0,74.5861,74.604,74.5772,74.5861,596.0
2017-12-20 12:35:00,83.63,83.63,83.58,83.58,1138.0,74.5772,74.5772,74.5326,74.5326,1138.0
2017-12-20 12:40:00,83.59,83.59,83.58,83.58,1222.0,74.5416,74.5416,74.5326,74.5326,1222.0
2017-12-20 12:45:00,83.61,83.67,83.61,83.64,1238.0,74.5594,74.6129,74.5594,74.5861,1238.0
2017-12-20 12:50:00,83.65,83.65,83.64,83.65,330.0,74.5951,74.5951,74.5861,74.5951,330.0
2017-12-20 12:55:00,83.63,83.63,83.62,83.62,317.0,74.5772,74.5772,74.5683,74.5683,317.0
2017-12-20 13:00:00,83.64,83.66,83.64,83.66,561.0,74.5861,74.604,74.5861,74.604,561.0
2017-12-20 13:05:00,83.64,83.65,83.62,83.64,1834.0,74.5861,74.5951,74.5683,74.5861,1834.0
2017-12-20 13:10:00,83.65,83.67,83.65,83.67,221.0,74.5951,74.6129,74.5951,74.6129,221.0
2017-12-20 13:15:00,83.68,83.68,83.68,83.68,100.0,74.6218,74.6218,74.6218,74.6218,100.0
2017-12-20 13:20:00,83.67,83.69,83.67,83.69,607.0,74.6129,74.6307,74.6129,74.6307,607.0
2017-12-20 13:25:00,83.71,83.71,83.7,83.7,857.0,74.6486,74.6486,74.6397,74.6397,857.0
2017-12-20 13:30:00,83.71,83.73,83.71,83.71,9949.0,74.6486,74.6664,74.6486,74.6486,9949.0
2017-12-20 13:35:00,83.69,83.72,83.69,83.71,992.0,74.6307,74.6575,74.6307,74.6486,992.0
2017-12-20 13:40:00,83.69,83.7,83.67,83.68,4903.0,74.6307,74.6397,74.6129,74.6218,4903.0
2017-12-20 13:45:00,83.68,83.69,83.66,83.67,1304.0,74.6218,74.6307,74.604,74.6129,1304.0
2017-12-20 13:50:00,83.68,83.7,83.68,83.7,1438.0,74.6218,74.6397,74.6218,74.6397,1438.0
2017-12-20 13:55:00,83.71,83.71,83.69,83.7,720.0,74.6486,74.6486,74.6307,74.6397,720.0
2017-12-20 14:00:00,83.69,83.7,83.67,83.67,3483.0,74.6307,74.6397,74.6129,74.6129,3483.0
2017-12-20 14:05:00,83.67,83.67,83.64,83.64,500.0,74.6129,74.6129,74.5861,74.5861,500.0
2017-12-20 14:10:00,83.64,83.66,83.64,83.65,3486.0,74.5861,74.604,74.5861,74.5951,3486.0
2017-12-20 14:15:00,83.65,83.65,83.65,83.65,100.0,74.5951,74.5951,74.5951,74.5951,100.0
2017-12-20 14:20:00,83.65,83.66,83.64,83.65,588.0,74.5951,74.604,74.5861,74.5951,588.0
2017-12-20 14:25:00,83.65,83.65,83.61,83.61,4777.0,74.5951,74.5951,74.5594,74.5594,4777.0
2017-12-20 14:30:00,83.61,83.64,83.61,83.64,700.0,74.5594,74.5861,74.5594,74.5861,700.0
2017-12-20 14:35:00,83.64,83.64,83.63,83.64,178.0,74.5861,74.5861,74.5772,74.5861,178.0
2017-12-20 14:40:00,83.63,83.63,83.59,83.6,6360.0,74.5772,74.5772,74.5416,74.5505,6360.0
2017-12-20 14:45:00,83.6,83.61,83.57,83.58,2217.0,74.5505,74.5594,74.5237,74.5326,2217.0
2017-12-20 14:50:00,83.57,83.58,83.57,83.58,400.0,74.5237,74.5326,74.5237,74.5326,400.0
2017-12-20 14:55:00,83.55,83.58,83.55,83.57,3143.0,74.5059,74.5326,74.5059,74.5237,3143.0
2017-12-20 15:00:00,83.57,83.59,83.57,83.58,1714.0,74.5237,74.5416,74.5237,74.5326,1714.0
2017-12-20 15:05:00,83.61,83.61,83.6,83.61,2165.0,74.5594,74.5594,74.5505,74.5594,2165.0
2017-12-20 15:10:00,83.59,83.6,83.58,83.6,2029.0,74.5416,74.5505,74.5326,74.5505,2029.0
2017-12-20 15:15:00,83.61,83.62,83.6,83.61,1089.0,74.5594,74.5683,74.5505,74.5594,1089.0
2017-12-20 15:20:00,83.62,83.62,83.59,83.61,7522.0,74.5683,74.5683,74.5416,74.5594,7522.0
2017-12-20 15:25:00,83.6,83.61,83.59,83.6,4435.0,74.5505,74.5594,74.5416,74.5505,4435.0
2017-12-20 15:30:00,83.6,83.62,83.58,83.61,3334.0,74.5505,74.5683,74.5326,74.5594,3334.0
2017-12-20 15:35:00,83.63,83.63,83.62,83.62,424.0,74.5772,74.5772,74.5683,74.5683,424.0
2017-12-20 15:40:00,83.65,83.67,83.65,83.67,1848.0,74.5951,74.6129,74.5951,74.6129,1848.0
2017-12-20 15:45:00,83.65,83.66,83.64,83.65,3717.0,74.5951,74.604,74.5861,74.5951,3717.0
2017-12-20 15:50:00,83.63,83.63,83.62,83.62,525.0,74.5772,74.5772,74.5683,74.5683,525.0
2017-12-20 15:55:00,83.63,83.63,83.54,83.57,3367.0,74.5772,74.5772,74.497,74.5237,3367.0
2017-12-21 09:30:00,83.61,83.61,83.34,83.39,3472.0,74.8978,74.8978,74.656,74.7007,3472.0
2017-12-21 09:35:00,83.32,83.32,83.32,83.32,143.0,74.638,74.638,74.638,74.638,143.0
2017-12-21 09:40:00,83.31,83.31,83.31,83.31,239.0,74.6291,74.6291,74.6291,74.6291,239.0
2017-12-21 09:45:00,83.27,83.3,83.27,83.3,620.0,74.5932,74.6201,74.5932,74.6201,620.0
2017-12-21 09:50:00,83.3,83.3,83.3,83.3,0.0,74.6201,74.6201,74.6201,74.6201,0.0
2017-12-21 09:55:00,83.3,83.3,83.3,83.3,0.0,74.6201,74.6201,74.6201,74.6201,0.0
2017-12-21 10:00:00,83.32,83.32,83.32,83.32,1996.0,74.638,74.638,74.638,74.638,1996.0
2017-12-21 10:05:00,83.3,83.31,83.3,83.3,122.0,74.6201,74.6291,74.6201,74.6201,122.0
2017-12-21 10:10:00,83.29,83.31,83.29,83.31,200.0,74.6112,74.6291,74.6112,74.6291,200.0
2017-12-21 10:15:00,83.28,83.28,83.28,83.28,150.0,74.6022,74.6022,74.6022,74.6022,150.0
2017-12-21 10:20:00,83.31,83.32,83.31,83.31,142.0,74.6291,74.638,74.6291,74.6291,142.0
2017-12-21 10:25:00,83.31,83.31,83.31,83.31,0.0,74.6291,74.6291,74.6291,74.6291,0.0
2017-12-21 10:30:00,83.32,83.32,83.31,83.32,1049.0,74.638,74.638,74.6291,74.638,1049.0
2017-12-21 10:35:00,83.39,83.4,83.36,83.37,294.0,74.7007,74.7097,74.6739,74.6828,294.0
2017-12-21 10:40:00,83.39,83.39,83.37,83.37,360.0,74.7007,74.7007,74.6828,74.6828,360.0
2017-12-21 10:45:00,83.37,83.37,83.37,83.37,0.0,74.6828,74.6828,74.6828,74.6828,0.0
2017-12-21 10:50:00,83.32,83.33,83.29,83.31,2057.0,74.638,74.647,74.6112,74.6291,2057.0
2017-12-21 10:55:00,83.33,83.33,83.29,83.32,2214.0,74.647,74.647,74.6112,74.638,2214.0
2017-12-21 11:00:00,83.31,83.33,83.31,83.31,6443.0,74.6291,74.647,74.6291,74.6291,6443.0
2017-12-21 11:05:00,83.31,83.31,83.31,83.31,200.0,74.6291,74.6291,74.6291,74.6291,200.0
2017-12-21 11:10:00,83.29,83.34,83.29,83.32,5222.0,74.6112,74.656,74.6112,74.638,5222.0
2017-12-21 11:15:00,83.33,83.33,83.29,83.3,601.0,74.647,74.647,74.6112,74.6201,601.0
2017-12-21 11:20:00,83.27,83.32,83.27,83.32,2817.0,74.5932,74.638,74.5932,74.638,2817.0
2017-12-21 11:25:00,83.32,83.32,83.32,83.32,0.0,74.638,74.638,74.638,74.638,0.0
2017-12-21 11:30:00,83.33,83.36,83.33,83.36,1658.0,74.647,74.6739,74.647,74.6739,1658.0
2017-12-21 11:35:00,83.38,83.38,83.37,83.38,300.0,74.6918,74.6918,74.6828,74.6918,300.0
2017-12-21 11:40:00,83.37,83.37,83.35,83.37,1305.0,74.6828,74.6828,74.6649,74.6828,1305.0
2017-12-21 11:45:00,83.37,83.37,83.37,83.37,0.0,74.6828,74.6828,74.6828,74.6828,0.0
2017-12-21 11:50:00,83.35,83.35,83.33,83.34,791.0,74.6649,74.6649,74.647,74.656,791.0
2017-12-21 11:55:00,83.34,83.34,83.32,83.32,1557.0,74.656,74.656,74.638,74.638,1557.0
2017-12-21 12:00:00,83.32,83.32,83.29,83.29,550.0,74.638,74.638,74.6112,74.6112,550.0
2017-12-21 12:05:00,83.3,83.31,83.29,83.31,293.0,74.6201,74.6291,74.6112,74.6291,293.0
2017-12-21 12:10:00,83.31,83.32,83.31,83.31,188.0,74.6291,74.638,74.6291,74.6291,188.0
2017-12-21 12:15:00,83.31,83.33,83.3,83.31,1486.0,74.6291,74.647,74.6201,74.6291,1486.0
2017-12-21 12:20:00,83.29,83.31,83.29,83.31,703.0,74.6112,74.6291,74.6112,74.6291,703.0
2017-12-21 12:25:00,83.3,83.31,83.3,83.31,465.0,74.6201,74.6291,74.6201,74.6291,465.0
2017-12-21 12:30:00,83.31,83.31,83.31,83.31,0.0,74.6291,74.6291,74.6291,74.6291,0.0
2017-12-21 12:35:00,83.31,83.32,83.3,83.32,525.0,74.6291,74.638,74.6201,74.638,525.0
2017-12-21 12:40:00,83.29,83.29,83.29,83.29,144.0,74.6112,74.6112,74.6112,74.6112,144.0
2017-12-21 12:45:00,83.29,83.29,83.29,83.29,0.0,74.6112,74.6112,74.6112,74.6112,0.0
2017-12-21 12:50:00,83.32,83.32,83.31,83.32,748.0,74.638,74.638,74.6291,74.638,748.0
2017-12-21 12:55:00,83.32,83.32,83.32,83.32,0.0,74.638,74.638,74.638,74.638,0.0
2017-12-21 13:00:00,83.36,83.37,83.35,83.37,4846.0,74.6739,74.6828,74.6649,74.6828,4846.0
2017-12-21 13:05:00,83.37,83.37,83.37,83.37,0.0,74.6828,74.6828,74.6828,74.6828,0.0
2017-12-21 13:10:00,83.39,83.39,83.39,83.39,152.0,74.7007,74.7007,74.7007,74.7007,152.0
2017-12-21 13:15:00,83.41,83.41,83.39,83.39,763.0,74.7187,74.7187,74.7007,74.7007,763.0
2017-12-21 13:20:00,83.39,83.39,83.39,83.39,500.0,74.7007,74.7007,74.7007,74.7007,500.0
2017-12-21 13:25:00,83.4,83.4,83.39,83.4,145.0,74.7097,74.7097,74.7007,74.7097,145.0
2017-12-21 13:30:00,83.4,83.4,83.4,83.4,0.0,74.7097,74.7097,74.7097,74.7097,0.0
2017-12-21 13:35:00,83.39,83.39,83.39,83.39,300.0,74.7007,74.7007,74.7007,74.7007,300.0
2017-12-21 13:40:00,83.38,83.38,83.37,83.38,1006.0,74.6918,74.6918,74.6828,74.6918,1006.0
2017-12-21 13:45:00,83.38,83.38,83.37,83.37,200.0,74.6918,74.6918,74.6828,74.6828,200.0
2017-12-21 13:50:00,83.37,83.37,83.37,83.37,0.0,74.6828,74.6828,74.6828,74.6828,0.0
2017-12-21 13:55:00,83.37,83.37,83.37,83.37,0.0,74.6828,74.6828,74.6828,74.6828,0.0
2017-12-21 14:00:00,83.36,83.36,83.33,83.33,577.0,74.6739,74.6739,74.647,74.647,577.0
2017-12-21 14:05:00,83.33,83.33,83.33,83.33,499.0,74.647,74.647,74.647,74.647,499.0
2017-12-21 14:10:00,83.32,83.34,83.32,83.34,315.0,74.638,74.656,74.638,74.656,315.0
2017-12-21 14:15:00,83.35,83.35,83.35,83.35,500.0,74.6649,74.6649,74.6649,74.6649,500.0
2017-12-21 14:20:00,83.35,83.35,83.35,83.35,0.0,74.6649,74.6649,74.6649,74.6649,0.0
2017-12-21 14:25:00,83.33,83.34,83.33,83.33,592.0,74.647,74.656,74.647,74.647,592.0
2017-12-21 14:30:00,83.31,83.32,83.31,83.32,700.0,74.6291,74.638,74.6291,74.638,700.0
2017-12-21 14:35:00,83.32,83.32,83.31,83.32,1912.0,74.638,74.638,74.6291,74.638,1912.0
2017-12-21 14:40:00,83.31,83.31,83.31,83.31,100.0,74.6291,74.6291,74.6291,74.6291,100.0
2017-12-21 14:45:00,83.31,83.31,83.31,83.31,1000.0,74.6291,74.6291,74.6291,74.6291,1000.0
2017-12-21 14:50:00,83.29,83.29,83.28,83.29,487.0,74.6112,74.6112,74.6022,74.6112,487.0
2017-12-21 14:55:00,83.31,83.31,83.3,83.3,300.0,74.6291,74.6291,74.6201,74.6201,300.0
2017-12-21 15:00:00,83.31,83.32,83.27,83.29,2065.0,74.6291,74.638,74.5932,74.6112,2065.0
2017-12-21 15:05:00,83.27,83.29,83.27,83.29,400.0,74.5932,74.6112,74.5932,74.6112,400.0
2017-12-21 15:10:00,83.29,83.29,83.29,83.29,0.0,74.6112,74.6112,74.6112,74.6112,0.0
2017-12-21 15:15:00,83.25,83.26,83.21,83.23,1356.0,74.5753,74.5843,74.5395,74.5574,1356.0
2017-12-21 15:20:00,83.23,83.25,83.22,83.25,720.0,74.5574,74.5753,74.5485,74.5753,720.0
2017-12-21 15:25:00,83.26,83.27,83.25,83.26,1166.0,74.5843,74.5932,74.5753,74.5843,1166.0
2017-12-21 15:30:00,83.27,83.27,83.26,83.26,4575.0,74.5932,74.5932,74.5843,74.5843,4575.0
2017-12-21 15:35:00,83.25,83.27,83.25,83.26,1930.0,74.5753,74.5932,74.5753,74.5843,1930.0
2017-12-21 15:40:00,83.25,83.25,83.23,83.25,1500.0,74.5753,74.5753,74.5574,74.5753,1500.0
2017-12-21 15:45:00,83.18,83.18,83.17,83.18,100.0,74.5126,74.5126,74.5037,74.5126,100.0
2017-12-21 15:50:00,83.13,83.17,83.13,83.14,6381.0,74.4678,74.5037,74.4678,74.4768,6381.0
2017-12-21 15:55:00,83.14,83.16,83.11,83.16,5200.0,74.4768,74.4947,74.4499,74.4947,5200.0
2017-12-22 09:30:00,83.0,83.09,83.0,83.04,1753.0,74.3514,74.432,74.3514,74.3872,1753.0
2017-12-22 09:35:00,83.03,83.04,83.03,83.04,400.0,74.3783,74.3872,74.3783,74.3872,400.0
2017-12-22 09:40:00,83.04,83.1,83.04,83.1,520.0,74.3872,74.441,74.3872,74.441,520.0
2017-12-22 09:45:00,83.03,83.03,83.03,83.03,100.0,74.3783,74.3783,74.3783,74.3783,100.0
2017-12-22 09:50:00,83.02,83.03,83.01,83.03,301.0,74.3693,74.3783,74.3603,74.3783,301.0
2017-12-22 09:55:00,83.07,83.11,83.07,83.11,529.0,74.4141,74.4499,74.4141,74.4499,529.0
2017-12-22 10:00:00,83.15,83.15,83.11,83.11,200.0,74.4858,74.4858,74.4499,74.4499,200.0
2017-12-22 10:05:00,83.13,83.15,83.13,83.15,1525.0,74.4678,74.4858,74.4678,74.4858,1525.0
2017-12-22 10:10:00,83.13,83.13,83.13,83.13,400.0,74.4678,74.4678,74.4678,74.4678,400.0
2017-12-22 10:15:00,83.07,83.07,83.07,83.07,100.0,74.4141,74.4141,74.4141,74.4141,100.0
2017-12-22 10:20:00,83.07,83.1,83.07,83.1,500.0,74.4141,74.441,74.4141,74.441,500.0
2017-12-22 10:25:00,83.1,83.1,83.09,83.09,300.0,74.441,74.441,74.432,74.432,300.0
2017-12-22 10:30:00,83.12,83.12,83.08,83.09,2761.0,74.4589,74.4589,74.423,74.432,2761.0
2017-12-22 10:35:00,83.07,83.07,83.07,83.07,100.0,74.4141,74.4141,74.4141,74.4141,100.0
2017-12-22 10:40:00,83.09,83.1,83.08,83.09,773.0,74.432,74.441,74.423,74.432,773.0
2017-12-22 10:45:00,83.08,83.11,83.07,83.1,1653.0,74.423,74.4499,74.4141,74.441,1653.0
2017-12-22 10:50:00,83.08,83.11,83.08,83.09,748.0,74.423,74.4499,74.423,74.432,748.0
2017-12-22 10:55:00,83.12,83.12,83.07,83.07,966.0,74.4589,74.4589,74.4141,74.4141,966.0
2017-12-22 11:00:00,83.05,83.07,83.04,83.06,2940.0,74.3962,74.4141,74.3872,74.4051,2940.0
2017-12-22 11:05:00,83.0,83.01,83.0,83.01,200.0,74.3514,74.3603,74.3514,74.3603,200.0
2017-12-22 11:10:00,83.01,83.01,83.01,83.01,0.0,74.3603,74.3603,74.3603,74.3603,0.0
2017-12-22 11:15:00,83.01,83.01,83.01,83.01,220.0,74.3603,74.3603,74.3603,74.3603,220.0
2017-12-22 11:20:00,83.03,83.06,83.03,83.05,308.0,74.3783,74.4051,74.3783,74.3962,308.0
2017-12-22 11:25:00,83.05,83.05,83.05,83.05,0.0,74.3962,74.3962,74.3962,74.3962,0.0
2017-12-22 11:30:00,83.03,83.04,82.98,82.98,16970.0,74.3783,74.3872,74.3335,74.3335,16970.0
2017-12-22 11:35:00,83.02,83.02,82.99,82.99,18940.0,74.3693,74.3693,74.3424,74.3424,18940.0
2017-12-22 11:40:00,83.02,83.02,82.99,83.0,1702.0,74.3693,74.3693,74.3424,74.3514,1702.0
2017-12-22 11:45:00,83.02,83.04,83.02,83.03,520.0,74.3693,74.3872,74.3693,74.3783,520.0
2017-12-22 11:50:00,83.02,83.02,83.02,83.02,300.0,74.3693,74.3693,74.3693,74.3693,300.0
2017-12-22 11:55:00,83.01,83.02,82.99,82.99,1400.0,74.3603,74.3693,74.3424,74.3424,1400.0
2017-12-22 12:00:00,83.0,83.0,82.99,82.99,400.0,74.3514,74.3514,74.3424,74.3424,400.0
2017-12-22 12:05:00,83.0,83.0,82.99,82.99,3200.0,74.3514,74.3514,74.3424,74.3424,3200.0
2017-12-22 12:10:00,82.98,82.99,82.98,82.99,300.0,74.3335,74.3424,74.3335,74.3424,300.0
2017-12-22 12:15:00,82.98,83.01,82.98,82.98,3279.0,74.3335,74.3603,74.3335,74.3335,3279.0
2017-12-22 12:20:00,83.0,83.01,83.0,83.01,4254.0,74.3514,74.3603,74.3514,74.3603,4254.0
2017-12-22 12:25:00,83.03,83.03,83.01,83.03,804.0,74.3783,74.3783,74.3603,74.3783,804.0
2017-12-22 12:30:00,83.03,83.03,83.02,83.02,1000.0,74.3783,74.3783,74.3693,74.3693,1000.0
2017-12-22 12:35:00,83.02,83.02,83.01,83.01,200.0,74.3693,74.3693,74.3603,74.3603,200.0
2017-12-22 12:40:00,83.02,83.02,83.01,83.02,650.0,74.3693,74.3693,74.3603,74.3693,650.0
2017-12-22 12:45:00,83.01,83.01,83.0,83.01,112.0,74.3603,74.3603,74.3514,74.3603,112.0
2017-12-22 12:50:00,82.99,83.01,82.99,83.0,500.0,74.3424,74.3603,74.3424,74.3514,500.0
2017-12-22 12:55:00,83.0,83.0,82.99,82.99,996.0,74.3514,74.3514,74.3424,74.3424,996.0
2017-12-22 13:00:00,82.99,83.02,82.99,82.99,650.0,74.3424,74.3693,74.3424,74.3424,650.0
2017-12-22 13:05:00,82.99,83.01,82.99,83.01,382.0,74.3424,74.3603,74.3424,74.3603,382.0
2017-12-22 13:10:00,83.0,83.0,82.99,82.99,1224.0,74.3514,74.3514,74.3424,74.3424,1224.0
2017-12-22 13:15:00,83.0,83.02,83.0,83.02,628.0,74.3514,74.3693,74.3514,74.3693,628.0
2017-12-22 13:20:00,83.01,83.01,83.01,83.01,100.0,74.3603,74.3603,74.3603,74.3603,100.0
2017-12-22 13:25:00,83.0,83.01,83.0,83.0,200.0,74.3514,74.3603,74.3514,74.3514,200.0
2017-12-22 13:30:00,83.01,83.01,83.0,83.01,200.0,74.3603,74.3603,74.3514,74.3603,200.0
2017-12-22 13:35:00,83.01,83.01,83.01,83.01,0.0,74.3603,74.3603,74.3603,74.3603,0.0
2017-12-22 13:40:00,83.01,83.04,83.01,83.03,700.0,74.3603,74.3872,74.3603,74.3783,700.0
2017-12-22 13:45:00,83.05,83.06,83.05,83.06,4544.0,74.3962,74.4051,74.3962,74.4051,4544.0
2017-12-22 13:50:00,83.05,83.05,83.04,83.05,216.0,74.3962,74.3962,74.3872,74.3962,216.0
2017-12-22 13:55:00,83.06,83.08,83.06,83.06,525.0,74.4051,74.423,74.4051,74.4051,525.0
2017-12-22 14:00:00,83.06,83.07,83.04,83.05,924.0,74.4051,74.4141,74.3872,74.3962,924.0
2017-12-22 14:05:00,83.05,83.05,83.02,83.03,1000.0,74.3962,74.3962,74.3693,74.3783,1000.0
2017-12-22 14:10:00,83.03,83.03,83.02,83.03,900.0,74.3783,74.3783,74.3693,74.3783,900.0
2017-12-22 14:15:00,83.06,83.07,83.05,83.06,1221.0,74.4051,74.4141,74.3962,74.4051,1221.0
2017-12-22 14:20:00,83.08,83.08,83.06,83.06,200.0,74.423,74.423,74.4051,74.4051,200.0
2017-12-22 14:25:00,83.06,83.06,83.06,83.06,200.0,74.4051,74.4051,74.4051,74.4051,200.0
2017-12-22 14:30:00,83.08,83.08,83.07,83.08,1454.0,74.423,74.423,74.4141,74.423,1454.0
2017-12-22 14:35:00,83.07,83.08,83.05,83.05,3519.0,74.4141,74.423,74.3962,74.3962,3519.0
2017-12-22 14:40:00,83.07,83.07,83.05,83.06,701.0,74.4141,74.4141,74.3962,74.4051,701.0
2017-12-22 14:45:00,83.06,83.1,83.06,83.09,2277.0,74.4051,74.441,74.4051,74.432,2277.0
2017-12-22 14:50:00,83.08,83.1,83.08,83.1,200.0,74.423,74.441,74.423,74.441,200.0
2017-12-22 14:55:00,83.09,83.1,83.09,83.1,986.0,74.432,74.441,74.432,74.441,986.0
2017-12-22 15:00:00,83.1,83.1,83.07,83.07,667.0,74.441,74.441,74.4141,74.4141,667.0
2017-12-22 15:05:00,83.07,83.07,83.05,83.05,515.0,74.4141,74.4141,74.3962,74.3962,515.0
2017-12-22 15:10:00,83.06,83.07,83.06,83.07,653.0,74.4051,74.4141,74.4051,74.4141,653.0
2017-12-22 15:15:00,83.05,83.07,83.05,83.07,1719.0,74.3962,74.4141,74.3962,74.4141,1719.0
2017-12-22 15:20:00,83.05,83.05,83.04,83.04,600.0,74.3962,74.3962,74.3872,74.3872,600.0
2017-12-22 15:25:00,83.05,83.05,83.05,83.05,100.0,74.3962,74.3962,74.3962,74.3962,100.0
2017-12-22 15:30:00,83.05,83.08,83.05,83.07,2144.0,74.3962,74.423,74.3962,74.4141,2144.0
2017-12-22 15:35:00,83.07,83.12,83.07,83.1,818.0,74.4141,74.4589,74.4141,74.441,818.0
2017-12-22 15:40:00,83.1,83.1,83.07,83.08,621.0,74.441,74.441,74.4141,74.423,621.0
2017-12-22 15:45:00,83.07,83.08,83.07,83.08,695.0,74.4141,74.423,74.4141,74.423,695.0
2017-12-22 15:50:00,83.06,83.07,83.06,83.06,509.0,74.4051,74.4141,74.4051,74.4051,509.0
2017-12-22 15:55:00,83.07,83.11,83.06,83.11,1726.0,74.4141,74.4499,74.4051,74.4499,1726.0
2017-12-26 09:30:00,83.03,83.03,82.97,82.97,1747.0,74.3783,74.3783,74.3245,74.3245,1747.0
2017-12-26 09:35:00,83.03,83.03,83.03,83.03,100.0,74.3783,74.3783,74.3783,74.3783,100.0
2017-12-26 09:40:00,83.03,83.03,83.03,83.03,0.0,74.3783,74.3783,74.3783,74.3783,0.0
2017-12-26 09:45:00,83.03,83.03,83.03,83.03,0.0,74.3783,74.3783,74.3783,74.3783,0.0
2017-12-26 09:50:00,83.07,83.1,83.07,83.1,1066.0,74.4141,74.441,74.4141,74.441,1066.0
2017-12-26 09:55:00,83.1,83.1,83.1,83.1,0.0,74.441,74.441,74.441,74.441,0.0
2017-12-26 10:00:00,83.1,83.1,83.1,83.1,0.0,74.441,74.441,74.441,74.441,0.0
2017-12-26 10:05:00,83.1,83.1,83.1,83.1,0.0,74.441,74.441,74.441,74.441,0.0
2017-12-26 10:10:00,83.08,83.09,83.08,83.08,1000.0,74.423,74.432,74.423,74.423,1000.0
2017-12-26 10:15:00,83.07,83.13,83.07,83.13,300.0,74.4141,74.4678,74.4141,74.4678,300.0
2017-12-26 10:20:00,83.13,83.13,83.13,83.13,0.0,74.4678,74.4678,74.4678,74.4678,0.0
2017-12-26 10:25:00,83.11,83.12,83.11,83.11,2298.0,74.4499,74.4589,74.4499,74.4499,2298.0
2017-12-26 10:30:00,83.1,83.13,83.08,83.08,858.0,74.441,74.4678,74.423,74.423,858.0
2017-12-26 10:35:00,83.08,83.08,83.08,83.08,500.0,74.423,74.423,74.423,74.423,500.0
2017-12-26 10:40:00,83.09,83.09,83.08,83.08,300.0,74.432,74.432,74.423,74.423,300.0
2017-12-26 10:45:00,83.09,83.11,83.09,83.11,1010.0,74.432,74.4499,74.432,74.4499,1010.0
2017-12-26 10:50:00,83.09,83.09,83.06,83.08,2638.0,74.432,74.432,74.4051,74.423,2638.0
2017-12-26 10:55:00,83.06,83.06,83.04,83.04,1405.0,74.4051,74.4051,74.3872,74.3872,1405.0
2017-12-26 11:00:00,83.04,83.04,82.99,83.02,20542.0,74.3872,74.3872,74.3424,74.3693,20542.0
2017-12-26 11:05:00,83.03,83.03,83.03,83.03,500.0,74.3783,74.3783,74.3783,74.3783,500.0
2017-12-26 11:10:00,83.02,83.02,83.01,83.02,198.0,74.3693,74.3693,74.3603,74.3693,198.0
2017-12-26 11:15:00,83.02,83.03,83.01,83.01,1097.0,74.3693,74.3783,74.3603,74.3603,1097.0
2017-12-26 11:20:00,83.01,83.01,83.01,83.01,0.0,74.3603,74.3603,74.3603,74.3603,0.0
2017-12-26 11:25:00,83.05,83.05,83.04,83.05,338.0,74.3962,74.3962,74.3872,74.3962,338.0
2017-12-26 11:30:00,83.05,83.05,83.04,83.05,566.0,74.3962,74.3962,74.3872,74.3962,566.0
2017-12-26 11:35:00,83.03,83.07,83.03,83.06,851.0,74.3783,74.4141,74.3783,74.4051,851.0
2017-12-26 11:40:00,83.06,83.07,83.06,83.07,500.0,74.4051,74.4141,74.4051,74.4141,500.0
2017-12-26 11:45:00,83.06,83.09,83.06,83.08,2592.0,74.4051,74.432,74.4051,74.423,2592.0
2017-12-26 11:50:00,83.08,83.09,83.06,83.06,4250.0,74.423,74.432,74.4051,74.4051,4250.0
2017-12-26 11:55:00,83.07,83.07,83.07,83.07,100.0,74.4141,74.4141,74.4141,74.4141,100.0
2017-12-26 12:00:00,83.08,83.09,83.08,83.09,1833.0,74.423,74.432,74.423,74.432,1833.0
2017-12-26 12:05:00,83.08,83.09,83.08,83.09,1467.0,74.423,74.432,74.423,74.432,1467.0
2017-12-26 12:10:00,83.1,83.1,83.1,83.1,620.0,74.441,74.441,74.441,74.441,620.0
2017-12-26 12:15:00,83.1,83.1,83.07,83.08,1041.0,74.441,74.441,74.4141,74.423,1041.0
2017-12-26 12:20:00,83.08,83.08,83.08,83.08,0.0,74.423,74.423,74.423,74.423,0.0
2017-12-26 12:25:00,83.09,83.09,83.08,83.09,151.0,74.432,74.432,74.423,74.432,151.0
2017-12-26 12:30:00,83.09,83.09,83.09,83.09,0.0,74.432,74.432,74.432,74.432,0.0
2017-12-26 12:35:00,83.09,83.09,83.09,83.09,0.0,74.432,74.432,74.432,74.432,0.0
2017-12-26 12:40:00,83.09,83.09,83.09,83.09,0.0,74.432,74.432,74.432,74.432,0.0
2017-12-26 12:45:00,83.12,83.12,83.12,83.12,100.0,74.4589,74.4589,74.4589,74.4589,100.0
2017-12-26 12:50:00,83.1,83.1,83.07,83.07,842.0,74.441,74.441,74.4141,74.4141,842.0
2017-12-26 12:55:00,83.08,83.09,83.08,83.08,409.0,74.423,74.432,74.423,74.423,409.0
2017-12-26 13:00:00,83.09,83.09,83.09,83.09,300.0,74.432,74.432,74.432,74.432,300.0
2017-12-26 13:05:00,83.09,83.09,83.09,83.09,1280.0,74.432,74.432,74.432,74.432,1280.0
2017-12-26 13:10:00,83.08,83.1,83.08,83.09,1735.0,74.423,74.441,74.423,74.432,1735.0
2017-12-26 13:15:00,83.1,83.1,83.08,83.08,1100.0,74.441,74.441,74.423,74.423,1100.0
2017-12-26 13:20:00,83.11,83.11,83.1,83.1,920.0,74.4499,74.4499,74.441,74.441,920.0
2017-12-26 13:25:00,83.1,83.1,83.1,83.1,0.0,74.441,74.441,74.441,74.441,0.0
2017-12-26 13:30:00,83.09,83.09,83.09,83.09,2123.0,74.432,74.432,74.432,74.432,2123.0
2017-12-26 13:35:00,83.09,83.09,83.09,83.09,300.0,74.432,74.432,74.432,74.432,300.0
2017-12-26 13:40:00,83.08,83.09,83.07,83.07,602.0,74.423,74.432,74.4141,74.4141,602.0
2017-12-26 13:45:00,83.08,83.09,83.08,83.09,504.0,74.423,74.432,74.423,74.432,504.0
2017-12-26 13:50:00,83.08,83.11,83.08,83.11,725.0,74.423,74.4499,74.423,74.4499,725.0
2017-12-26 13:55:00,83.09,83.09,83.09,83.09,100.0,74.432,74.432,74.432,74.432,100.0
2017-12-26 14:00:00,83.1,83.1,83.09,83.1,654.0,74.441,74.441,74.432,74.441,654.0
2017-12-26 14:05:00,83.1,83.11,83.1,83.11,359.0,74.441,74.4499,74.441,74.4499,359.0
2017-12-26 14:10:00,83.09,83.1,83.09,83.09,676.0,74.432,74.441,74.432,74.432,676.0
2017-12-26 14:15:00,83.09,83.1,83.08,83.1,1992.0,74.432,74.441,74.423,74.441,1992.0
2017-12-26 14:20:00,83.08,83.09,83.08,83.09,1853.0,74.423,74.432,74.423,74.432,1853.0
2017-12-26 14:25:00,83.08,83.1,83.08,83.1,460.0,74.423,74.441,74.423,74.441,460.0
2017-12-26 14:30:00,83.09,83.1,83.09,83.09,1009.0,74.432,74.441,74.432,74.432,1009.0
2017-12-26 14:35:00,83.1,83.11,83.1,83.11,1704.0,74.441,74.4499,74.441,74.4499,1704.0
2017-12-26 14:40:00,83.11,83.11,83.1,83.11,453.0,74.4499,74.4499,74.441,74.4499,453.0
2017-12-26 14:45:00,83.11,83.11,83.11,83.11,0.0,74.4499,74.4499,74.4499,74.4499,0.0
2017-12-26 14:50:00,83.12,83.12,83.11,83.11,450.0,74.4589,74.4589,74.4499,74.4499,450.0
2017-12-26 14:55:00,83.11,83.11,83.11,83.11,0.0,74.4499,74.4499,74.4499,74.4499,0.0
2017-12-26 15:00:00,83.12,83.13,83.12,83.12,234.0,74.4589,74.4678,74.4589,74.4589,234.0
2017-12-26 15:05:00,83.14,83.14,83.14,83.14,104.0,74.4768,74.4768,74.4768,74.4768,104.0
2017-12-26 15:10:00,83.11,83.12,83.11,83.12,5898.0,74.4499,74.4589,74.4499,74.4589,5898.0
2017-12-26 15:15:00,83.12,83.12,83.11,83.11,51395.0,74.4589,74.4589,74.4499,74.4499,51395.0
2017-12-26 15:20:00,83.11,83.11,83.1,83.11,1000.0,74.4499,74.4499,74.441,74.4499,1000.0
2017-12-26 15:25:00,83.1,83.1,83.1,83.1,150.0,74.441,74.441,74.441,74.441,150.0
2017-12-26 15:30:00,83.08,83.08,83.08,83.08,308.0,74.423,74.423,74.423,74.423,308.0
2017-12-26 15:35:00,83.08,83.08,83.07,83.07,4105.0,74.423,74.423,74.4141,74.4141,4105.0
2017-12-26 15:40:00,83.07,83.07,83.06,83.07,200.0,74.4141,74.4141,74.4051,74.4141,200.0
2017-12-26 15:45:00,83.08,83.1,83.08,83.09,500.0,74.423,74.441,74.423,74.432,500.0
2017-12-26 15:50:00,83.09,83.1,83.07,83.07,572.0,74.432,74.441,74.4141,74.4141,572.0
2017-12-26 15:55:00,83.09,83.13,83.07,83.13,4080.0,74.432,74.4678,74.4141,74.4678,4080.0
2017-12-27 09:30:00,83.39,83.39,83.16,83.16,1527.0,74.7007,74.7007,74.4947,74.4947,1527.0
2017-12-27 09:35:00,83.2,83.25,83.17,83.22,802.0,74.5305,74.5753,74.5037,74.5485,802.0
2017-12-27 09:40:00,83.25,83.26,83.24,83.26,2400.0,74.5753,74.5843,74.5664,74.5843,2400.0
2017-12-27 09:45:00,83.24,83.25,83.22,83.22,1300.0,74.5664,74.5753,74.5485,74.5485,1300.0
2017-12-27 09:50:00,83.22,83.22,83.22,83.22,0.0,74.5485,74.5485,74.5485,74.5485,0.0
2017-12-27 09:55:00,83.26,83.26,83.24,83.25,1603.0,74.5843,74.5843,74.5664,74.5753,1603.0
2017-12-27 10:00:00,83.24,83.25,83.23,83.23,1956.0,74.5664,74.5753,74.5574,74.5574,1956.0
2017-12-27 10:05:00,83.23,83.23,83.23,83.23,0.0,74.5574,74.5574,74.5574,74.5574,0.0
2017-12-27 10:10:00,83.23,83.23,83.23,83.23,0.0,74.5574,74.5574,74.5574,74.5574,0.0
2017-12-27 10:15:00,83.24,83.24,83.24,83.24,400.0,74.5664,74.5664,74.5664,74.5664,400.0
2017-12-27 10:20:00,83.25,83.26,83.24,83.26,842.0,74.5753,74.5843,74.5664,74.5843,842.0
2017-12-27 10:25:00,83.25,83.27,83.24,83.26,6030.0,74.5753,74.5932,74.5664,74.5843,6030.0
2017-12-27 10:30:00,83.28,83.3,83.24,83.3,740.0,74.6022,74.6201,74.5664,74.6201,740.0
2017-12-27 10:35:00,83.3,83.3,83.26,83.26,4834.0,74.6201,74.6201,74.5843,74.5843,4834.0
2017-12-27 10:40:00,83.28,83.29,83.28,83.29,1160.0,74.6022,74.6112,74.6022,74.6112,1160.0
2017-12-27 10:45:00,83.3,83.31,83.27,83.31,2581.0,74.6201,74.6291,74.5932,74.6291,2581.0
2017-12-27 10:50:00,83.31,83.31,83.3,83.3,1300.0,74.6291,74.6291,74.6201,74.6201,1300.0
2017-12-27 10:55:00,83.32,83.32,83.31,83.32,300.0,74.638,74.638,74.6291,74.638,300.0
2017-12-27 11:00:00,83.34,83.35,83.34,83.35,1137.0,74.656,74.6649,74.656,74.6649,1137.0
2017-12-27 11:05:00,83.34,83.34,83.33,83.33,5911.0,74.656,74.656,74.647,74.647,5911.0
2017-12-27 11:10:00,83.32,83.33,83.32,83.33,668.0,74.638,74.647,74.638,74.647,668.0
2017-12-27 11:15:00,83.33,83.33,83.33,83.33,0.0,74.647,74.647,74.647,74.647,0.0
2017-12-27 11:20:00,83.35,83.35,83.35,83.35,100.0,74.6649,74.6649,74.6649,74.6649,100.0
2017-12-27 11:25:00,83.35,83.35,83.35,83.35,800.0,74.6649,74.6649,74.6649,74.6649,800.0
2017-12-27 11:30:00,83.34,83.36,83.34,83.36,1100.0,74.656,74.6739,74.656,74.6739,1100.0
2017-12-27 11:35:00,83.35,83.35,83.34,83.34,928.0,74.6649,74.6649,74.656,74.656,928.0
2017-12-27 11:40:00,83.35,83.35,83.29,83.29,5031.0,74.6649,74.6649,74.6112,74.6112,5031.0
2017-12-27 11:45:00,83.3,83.32,83.29,83.31,737.0,74.6201,74.638,74.6112,74.6291,737.0
2017-12-27 11:50:00,83.31,83.31,83.31,83.31,0.0,74.6291,74.6291,74.6291,74.6291,0.0
2017-12-27 11:55:00,83.32,83.33,83.31,83.32,1678.0,74.638,74.647,74.6291,74.638,1678.0
2017-12-27 12:00:00,83.31,83.32,83.27,83.28,3602.0,74.6291,74.638,74.5932,74.6022,3602.0
2017-12-27 12:05:00,83.29,83.3,83.29,83.3,551.0,74.6112,74.6201,74.6112,74.6201,551.0
2017-12-27 12:10:00,83.3,83.3,83.3,83.3,0.0,74.6201,74.6201,74.6201,74.6201,0.0
2017-12-27 12:15:00,83.3,83.3,83.3,83.3,0.0,74.6201,74.6201,74.6201,74.6201,0.0
2017-12-27 12:20:00,83.3,83.3,83.3,83.3,0.0,74.6201,74.6201,74.6201,74.6201,0.0
2017-12-27 12:25:00,83.26,83.27,83.25,83.27,1250.0,74.5843,74.5932,74.5753,74.5932,1250.0
2017-12-27 12:30:00,83.26,83.27,83.25,83.25,1408.0,74.5843,74.5932,74.5753,74.5753,1408.0
2017-12-27 12:35:00,83.28,83.28,83.25,83.26,1484.0,74.6022,74.6022,74.5753,74.5843,1484.0
2017-12-27 12:40:00,83.26,83.26,83.26,83.26,0.0,74.5843,74.5843,74.5843,74.5843,0.0
2017-12-27 12:45:00,83.26,83.27,83.26,83.26,112.0,74.5843,74.5932,74.5843,74.5843,112.0
2017-12-27 12:50:00,83.27,83.27,83.26,83.26,1133.0,74.5932,74.5932,74.5843,74.5843,1133.0
2017-12-27 12:55:00,83.26,83.26,83.26,83.26,0.0,74.5843,74.5843,74.5843,74.5843,0.0
2017-12-27 13:00:00,83.23,83.23,83.23,83.23,2800.0,74.5574,74.5574,74.5574,74.5574,2800.0
2017-12-27 13:05:00,83.24,83.25,83.24,83.25,940.0,74.5664,74.5753,74.5664,74.5753,940.0
2017-12-27 13:10:00,83.26,83.26,83.24,83.24,858.0,74.5843,74.5843,74.5664,74.5664,858.0
2017-12-27 13:15:00,83.22,83.22,83.22,83.22,100.0,74.5485,74.5485,74.5485,74.5485,100.0
2017-12-27 13:20:00,83.22,83.22,83.22,83.22,0.0,74.5485,74.5485,74.5485,74.5485,0.0
2017-12-27 13:25:00,83.21,83.21,83.21,83.21,500.0,74.5395,74.5395,74.5395,74.5395,500.0
2017-12-27 13:30:00,83.21,83.21,83.21,83.21,0.0,74.5395,74.5395,74.5395,74.5395,0.0
2017-12-27 13:35:00,83.2,83.21,83.2,83.2,150.0,74.5305,74.5395,74.5305,74.5305,150.0
2017-12-27 13:40:00,83.23,83.23,83.23,83.23,700.0,74.5574,74.5574,74.5574,74.5574,700.0
2017-12-27 13:45:00,83.19,83.2,83.19,83.19,725.0,74.5216,74.5305,74.5216,74.5216,725.0
2017-12-27 13:50:00,83.22,83.22,83.21,83.21,900.0,74.5485,74.5485,74.5395,74.5395,900.0
2017-12-27 13:55:00,83.21,83.21,83.21,83.21,0.0,74.5395,74.5395,74.5395,74.5395,0.0
2017-12-27 14:00:00,83.23,83.23,83.21,83.21,1400.0,74.5574,74.5574,74.5395,74.5395,1400.0
2017-12-27 14:05:00,83.2,83.22,83.2,83.21,2223.0,74.5305,74.5485,74.5305,74.5395,2223.0
2017-12-27 14:10:00,83.2,83.2,83.2,83.2,100.0,74.5305,74.5305,74.5305,74.5305,100.0
2017-12-27 14:15:00,83.2,83.2,83.2,83.2,300.0,74.5305,74.5305,74.5305,74.5305,300.0
2017-12-27 14:20:00,83.19,83.19,83.17,83.18,582.0,74.5216,74.5216,74.5037,74.5126,582.0
2017-12-27 14:25:00,83.18,83.18,83.18,83.18,0.0,74.5126,74.5126,74.5126,74.5126,0.0
2017-12-27 14:30:00,83.22,83.22,83.21,83.21,3186.0,74.5485,74.5485,74.5395,74.5395,3186.0
2017-12-27 14:35:00,83.2,83.21,83.18,83.18,1275.0,74.5305,74.5395,74.5126,74.5126,1275.0
2017-12-27 14:40:00,83.19,83.2,83.19,83.19,360.0,74.5216,74.5305,74.5216,74.5216,360.0
2017-12-27 14:45:00,83.19,83.2,83.19,83.19,1704.0,74.5216,74.5305,74.5216,74.5216,1704.0
2017-12-27 14:50:00,83.19,83.19,83.16,83.16,2202.0,74.5216,74.5216,74.4947,74.4947,2202.0
2017-12-27 14:55:00,83.18,83.18,83.18,83.18,600.0,74.5126,74.5126,74.5126,74.5126,600.0
2017-12-27 15:00:00,83.19,83.19,83.19,83.19,600.0,74.5216,74.5216,74.5216,74.5216,600.0
2017-12-27 15:05:00,83.19,83.19,83.18,83.19,2633.0,74.5216,74.5216,74.5126,74.5216,2633.0
2017-12-27 15:10:00,83.19,83.19,83.18,83.19,18000.0,74.5216,74.5216,74.5126,74.5216,18000.0
2017-12-27 15:15:00,83.19,83.19,83.16,83.17,1381.0,74.5216,74.5216,74.4947,74.5037,1381.0
2017-12-27 15:20:00,83.16,83.17,83.15,83.17,1029.0,74.4947,74.5037,74.4858,74.5037,1029.0
2017-12-27 15:25:00,83.16,83.16,83.15,83.15,1902.0,74.4947,74.4947,74.4858,74.4858,1902.0
2017-12-27 15:30:00,83.17,83.18,83.16,83.18,320.0,74.5037,74.5126,74.4947,74.5126,320.0
2017-12-27 15:35:00,83.16,83.16,83.14,83.14,13921.0,74.4947,74.4947,74.4768,74.4768,13921.0
2017-12-27 15:40:00,83.14,83.16,83.14,83.16,615.0,74.4768,74.4947,74.4768,74.4947,615.0
2017-12-27 15:45:00,83.17,83.17,83.13,83.14,532.0,74.5037,74.5037,74.4678,74.4768,532.0
2017-12-27 15:50:00,83.14,83.17,83.14,83.17,443.0,74.4768,74.5037,74.4768,74.5037,443.0
2017-12-27 15:55:00,83.18,83.23,83.18,83.21,14341.0,74.5126,74.5574,74.5126,74.5395,14341.0
2017-12-28 09:30:00,83.4,83.4,83.36,83.36,2662.0,74.7097,74.7097,74.6739,74.6739,2662.0
2017-12-28 09:35:00,83.32,83.32,83.31,83.32,912.0,74.638,74.638,74.6291,74.638,912.0
2017-12-28 09:40:00,83.29,83.29,83.28,83.29,200.0,74.6112,74.6112,74.6022,74.6112,200.0
2017-12-28 09:45:00,83.29,83.29,83.26,83.26,2708.0,74.6112,74.6112,74.5843,74.5843,2708.0
2017-12-28 09:50:00,83.27,83.27,83.23,83.24,4136.0,74.5932,74.5932,74.5574,74.5664,4136.0
2017-12-28 09:55:00,83.24,83.24,83.24,83.24,391.0,74.5664,74.5664,74.5664,74.5664,391.0
2017-12-28 10:00:00,83.27,83.27,83.24,83.25,1622.0,74.5932,74.5932,74.5664,74.5753,1622.0
2017-12-28 10:05:00,83.24,83.25,83.24,83.24,103.0,74.5664,74.5753,74.5664,74.5664,103.0
2017-12-28 10:10:00,83.25,83.27,83.24,83.27,1267.0,74.5753,74.5932,74.5664,74.5932,1267.0
2017-12-28 10:15:00,83.27,83.28,83.25,83.25,2350.0,74.5932,74.6022,74.5753,74.5753,2350.0
2017-12-28 10:20:00,83.25,83.26,83.25,83.26,659.0,74.5753,74.5843,74.5753,74.5843,659.0
2017-12-28 10:25:00,83.27,83.27,83.27,83.27,300.0,74.5932,74.5932,74.5932,74.5932,300.0
2017-12-28 10:30:00,83.26,83.27,83.26,83.26,900.0,74.5843,74.5932,74.5843,74.5843,900.0
2017-12-28 10:35:00,83.25,83.27,83.25,83.27,459.0,74.5753,74.5932,74.5753,74.5932,459.0
2017-12-28 10:40:00,83.27,83.27,83.27,83.27,0.0,74.5932,74.5932,74.5932,74.5932,0.0
2017-12-28 10:45:00,83.27,83.28,83.26,83.26,605.0,74.5932,74.6022,74.5843,74.5843,605.0
2017-12-28 10:50:00,83.26,83.26,83.26,83.26,0.0,74.5843,74.5843,74.5843,74.5843,0.0
2017-12-28 10:55:00,83.28,83.29,83.26,83.29,3710.0,74.6022,74.6112,74.5843,74.6112,3710.0
2017-12-28 11:00:00,83.29,83.29,83.27,83.27,1504.0,74.6112,74.6112,74.5932,74.5932,1504.0
2017-12-28 11:05:00,83.27,83.28,83.27,83.28,3439.0,74.5932,74.6022,74.5932,74.6022,3439.0
2017-12-28 11:10:00,83.29,83.29,83.27,83.27,532.0,74.6112,74.6112,74.5932,74.5932,532.0
2017-12-28 11:15:00,83.28,83.29,83.27,83.29,5676.0,74.6022,74.6112,74.5932,74.6112,5676.0
2017-12-28 11:20:00,83.28,83.29,83.27,83.27,1347.0,74.6022,74.6112,74.5932,74.5932,1347.0
2017-12-28 11:25:00,83.27,83.27,83.26,83.27,1604.0,74.5932,74.5932,74.5843,74.5932,1604.0
2017-12-28 11:30:00,83.26,83.26,83.25,83.26,900.0,74.5843,74.5843,74.5753,74.5843,900.0
2017-12-28 11:35:00,83.26,83.27,83.25,83.26,8100.0,74.5843,74.5932,74.5753,74.5843,8100.0
2017-12-28 11:40:00,83.28,83.28,83.27,83.28,764.0,74.6022,74.6022,74.5932,74.6022,764.0
2017-12-28 11:45:00,83.27,83.27,83.26,83.26,2350.0,74.5932,74.5932,74.5843,74.5843,2350.0
2017-12-28 11:50:00,83.26,83.27,83.26,83.26,448.0,74.5843,74.5932,74.5843,74.5843,448.0
2017-12-28 11:55:00,83.27,83.28,83.26,83.27,580.0,74.5932,74.6022,74.5843,74.5932,580.0
2017-12-28 12:00:00,83.26,83.26,83.26,83.26,200.0,74.5843,74.5843,74.5843,74.5843,200.0
2017-12-28 12:05:00,83.26,83.26,83.26,83.26,100.0,74.5843,74.5843,74.5843,74.5843,100.0
2017-12-28 12:10:00,83.26,83.26,83.25,83.25,512.0,74.5843,74.5843,74.5753,74.5753,512.0
2017-12-28 12:15:00,83.25,83.25,83.25,83.25,0.0,74.5753,74.5753,74.5753,74.5753,0.0
2017-12-28 12:20:00,83.26,83.26,83.25,83.25,1384.0,74.5843,74.5843,74.5753,74.5753,1384.0
2017-12-28 12:25:00,83.25,83.25,83.25,83.25,1000.0,74.5753,74.5753,74.5753,74.5753,1000.0
2017-12-28 12:30:00,83.24,83.25,83.24,83.24,200.0,74.5664,74.5753,74.5664,74.5664,200.0
2017-12-28 12:35:00,83.23,83.25,83.23,83.24,834.0,74.5574,74.5753,74.5574,74.5664,834.0
2017-12-28 12:40:00,83.24,83.24,83.23,83.24,143.0,74.5664,74.5664,74.5574,74.5664,143.0
2017-12-28 12:45:00,83.23,83.24,83.22,83.23,1133.0,74.5574,74.5664,74.5485,74.5574,1133.0
2017-12-28 12:50:00,83.23,83.23,83.22,83.23,6409.0,74.5574,74.5574,74.5485,74.5574,6409.0
2017-12-28 12:55:00,83.23,83.23,83.22,83.23,4169.0,74.5574,74.5574,74.5485,74.5574,4169.0
2017-12-28 13:00:00,83.22,83.24,83.22,83.24,235.0,74.5485,74.5664,74.5485,74.5664,235.0
2017-12-28 13:05:00,83.23,83.23,83.22,83.22,1401.0,74.5574,74.5574,74.5485,74.5485,1401.0
2017-12-28 13:10:00,83.23,83.24,83.22,83.24,2725.0,74.5574,74.5664,74.5485,74.5664,2725.0
2017-12-28 13:15:00,83.24,83.24,83.23,83.23,1178.0,74.5664,74.5664,74.5574,74.5574,1178.0
2017-12-28 13:20:00,83.22,83.23,83.21,83.21,1007.0,74.5485,74.5574,74.5395,74.5395,1007.0
2017-12-28 13:25:00,83.21,83.22,83.21,83.22,1726.0,74.5395,74.5485,74.5395,74.5485,1726.0
2017-12-28 13:30:00,83.22,83.22,83.21,83.21,1064.0,74.5485,74.5485,74.5395,74.5395,1064.0
2017-12-28 13:35:00,83.22,83.22,83.21,83.22,504.0,74.5485,74.5485,74.5395,74.5485,504.0
2017-12-28 13:40:00,83.22,83.22,83.22,83.22,0.0,74.5485,74.5485,74.5485,74.5485,0.0
2017-12-28 13:45:00,83.22,83.22,83.22,83.22,0.0,74.5485,74.5485,74.5485,74.5485,0.0
2017-12-28 13:50:00,83.22,83.22,83.21,83.21,856.0,74.5485,74.5485,74.5395,74.5395,856.0
2017-12-28 13:55:00,83.21,83.21,83.21,83.21,0.0,74.5395,74.5395,74.5395,74.5395,0.0
2017-12-28 14:00:00,83.21,83.21,83.21,83.21,0.0,74.5395,74.5395,74.5395,74.5395,0.0
2017-12-28 14:05:00,83.21,83.21,83.19,83.19,1017.0,74.5395,74.5395,74.5216,74.5216,1017.0
2017-12-28 14:10:00,83.18,83.18,83.18,83.18,149.0,74.5126,74.5126,74.5126,74.5126,149.0
2017-12-28 14:15:00,83.18,83.18,83.18,83.18,0.0,74.5126,74.5126,74.5126,74.5126,0.0
2017-12-28 14:20:00,83.2,83.21,83.2,83.21,3900.0,74.5305,74.5395,74.5305,74.5395,3900.0
2017-12-28 14:25:00,83.21,83.21,83.21,83.21,0.0,74.5395,74.5395,74.5395,74.5395,0.0
2017-12-28 14:30:00,83.2,83.21,83.2,83.2,809.0,74.5305,74.5395,74.5305,74.5305,809.0
2017-12-28 14:35:00,83.2,83.21,83.19,83.21,91540.0,74.5305,74.5395,74.5216,74.5395,91540.0
2017-12-28 14:40:00,83.22,83.22,83.21,83.22,241.0,74.5485,74.5485,74.5395,74.5485,241.0
2017-12-28 14:45:00,83.22,83.22,83.22,83.22,250.0,74.5485,74.5485,74.5485,74.5485,250.0
2017-12-28 14:50:00,83.22,83.22,83.22,83.22,0.0,74.5485,74.5485,74.5485,74.5485,0.0
2017-12-28 14:55:00,83.23,83.24,83.23,83.23,4800.0,74.5574,74.5664,74.5574,74.5574,4800.0
2017-12-28 15:00:00,83.23,83.24,83.23,83.23,2085.0,74.5574,74.5664,74.5574,74.5574,2085.0
2017-12-28 15:05:00,83.24,83.24,83.23,83.23,200.0,74.5664,74.5664,74.5574,74.5574,200.0
2017-12-28 15:10:00,83.24,83.24,83.23,83.24,1132.0,74.5664,74.5664,74.5574,74.5664,1132.0
2017-12-28 15:15:00,83.24,83.24,83.23,83.24,800.0,74.5664,74.5664,74.5574,74.5664,800.0
2017-12-28 15:20:00,83.23,83.24,83.23,83.23,665.0,74.5574,74.5664,74.5574,74.5574,665.0
2017-12-28 15:25:00,83.23,83.24,83.23,83.23,1359.0,74.5574,74.5664,74.5574,74.5574,1359.0
2017-12-28 15:30:00,83.23,83.23,83.22,83.23,1238.0,74.5574,74.5574,74.5485,74.5574,1238.0
2017-12-28 15:35:00,83.23,83.24,83.23,83.24,520.0,74.5574,74.5664,74.5574,74.5664,520.0
2017-12-28 15:40:00,83.24,83.25,83.24,83.25,8808.0,74.5664,74.5753,74.5664,74.5753,8808.0
2017-12-28 15:45:00,83.26,83.27,83.25,83.25,4759.0,74.5843,74.5932,74.5753,74.5753,4759.0
2017-12-28 15:50:00,83.26,83.3,83.26,83.3,2583.0,74.5843,74.6201,74.5843,74.6201,2583.0
2017-12-28 15:55:00,83.3,83.33,83.29,83.33,7185.0,74.6201,74.647,74.6112,74.647,7185.0
2017-12-29 09:30:00,83.46,83.53,83.44,83.44,4905.0,74.7634,74.8262,74.7455,74.7455,4905.0
2017-12-29 09:35:00,83.43,83.43,83.43,83.43,1000.0,74.7366,74.7366,74.7366,74.7366,1000.0
2017-12-29 09:40:00,83.43,83.43,83.43,83.43,0.0,74.7366,74.7366,74.7366,74.7366,0.0
2017-12-29 09:45:00,83.48,83.48,83.42,83.42,240.0,74.7814,74.7814,74.7276,74.7276,240.0
2017-12-29 09:50:00,83.44,83.44,83.43,83.44,140.0,74.7455,74.7455,74.7366,74.7455,140.0
2017-12-29 09:55:00,83.35,83.38,83.35,83.35,850.0,74.6649,74.6918,74.6649,74.6649,850.0
2017-12-29 10:00:00,83.39,83.4,83.38,83.38,2708.0,74.7007,74.7097,74.6918,74.6918,2708.0
2017-12-29 10:05:00,83.37,83.37,83.36,83.37,631.0,74.6828,74.6828,74.6739,74.6828,631.0
2017-12-29 10:10:00,83.36,83.36,83.36,83.36,120.0,74.6739,74.6739,74.6739,74.6739,120.0
2017-12-29 10:15:00,83.32,83.35,83.31,83.34,819.0,74.638,74.6649,74.6291,74.656,819.0
2017-12-29 10:20:00,83.34,83.34,83.34,83.34,0.0,74.656,74.656,74.656,74.656,0.0
2017-12-29 10:25:00,83.34,83.34,83.34,83.34,0.0,74.656,74.656,74.656,74.656,0.0
2017-12-29 10:30:00,83.38,83.38,83.37,83.38,124.0,74.6918,74.6918,74.6828,74.6918,124.0
2017-12-29 10:35:00,83.32,83.33,83.31,83.31,4200.0,74.638,74.647,74.6291,74.6291,4200.0
2017-12-29 10:40:00,83.31,83.32,83.3,83.3,5301.0,74.6291,74.638,74.6201,74.6201,5301.0
2017-12-29 10:45:00,83.33,83.33,83.3,83.3,880.0,74.647,74.647,74.6201,74.6201,880.0
2017-12-29 10:50:00,83.3,83.3,83.3,83.3,0.0,74.6201,74.6201,74.6201,74.6201,0.0
2017-12-29 10:55:00,83.27,83.27,83.25,83.27,546.0,74.5932,74.5932,74.5753,74.5932,546.0
2017-12-29 11:00:00,83.29,83.29,83.28,83.28,320.0,74.6112,74.6112,74.6022,74.6022,320.0
2017-12-29 11:05:00,83.29,83.29,83.29,83.29,1100.0,74.6112,74.6112,74.6112,74.6112,1100.0
2017-12-29 11:10:00,83.27,83.3,83.27,83.3,305.0,74.5932,74.6201,74.5932,74.6201,305.0
2017-12-29 11:15:00,83.28,83.28,83.25,83.25,15287.0,74.6022,74.6022,74.5753,74.5753,15287.0
2017-12-29 11:20:00,83.27,83.29,83.26,83.29,3182.0,74.5932,74.6112,74.5843,74.6112,3182.0
2017-12-29 11:25:00,83.31,83.31,83.28,83.29,1470.0,74.6291,74.6291,74.6022,74.6112,1470.0
2017-12-29 11:30:00,83.31,83.32,83.29,83.29,2434.0,74.6291,74.638,74.6112,74.6112,2434.0
2017-12-29 11:35:00,83.28,83.3,83.28,83.3,2796.0,74.6022,74.6201,74.6022,74.6201,2796.0
2017-12-29 11:40:00,83.29,83.3,83.27,83.29,2487.0,74.6112,74.6201,74.5932,74.6112,2487.0
2017-12-29 11:45:00,83.31,83.32,83.3,83.32,1624.0,74.6291,74.638,74.6201,74.638,1624.0
2017-12-29 11:50:00,83.34,83.34,83.31,83.31,5177.0,74.656,74.656,74.6291,74.6291,5177.0
2017-12-29 11:55:00,83.31,83.32,83.31,83.31,1320.0,74.6291,74.638,74.6291,74.6291,1320.0
2017-12-29 12:00:00,83.31,83.31,83.31,83.31,163.0,74.6291,74.6291,74.6291,74.6291,163.0
2017-12-29 12:05:00,83.3,83.3,83.3,83.3,460.0,74.6201,74.6201,74.6201,74.6201,460.0
2017-12-29 12:10:00,83.3,83.3,83.29,83.3,540.0,74.6201,74.6201,74.6112,74.6201,540.0
2017-12-29 12:15:00,83.31,83.31,83.31,83.31,33100.0,74.6291,74.6291,74.6291,74.6291,33100.0
2017-12-29 12:20:00,83.32,83.32,83.29,83.3,663.0,74.638,74.638,74.6112,74.6201,663.0
2017-12-29 12:25:00,83.3,83.3,83.29,83.29,1057.0,74.6201,74.6201,74.6112,74.6112,1057.0
2017-12-29 12:30:00,83.28,83.28,83.26,83.26,3221.0,74.6022,74.6022,74.5843,74.5843,3221.0
2017-12-29 12:35:00,83.28,83.28,83.27,83.27,231.0,74.6022,74.6022,74.5932,74.5932,231.0
2017-12-29 12:40:00,83.29,83.29,83.29,83.29,355.0,74.6112,74.6112,74.6112,74.6112,355.0
2017-12-29 12:45:00,83.27,83.28,83.27,83.27,800.0,74.5932,74.6022,74.5932,74.5932,800.0
2017-12-29 12:50:00,83.26,83.26,83.25,83.25,3075.0,74.5843,74.5843,74.5753,74.5753,3075.0
2017-12-29 12:55:00,83.23,83.25,83.22,83.24,542.0,74.5574,74.5753,74.5485,74.5664,542.0
2017-12-29 13:00:00,83.24,83.25,83.24,83.24,241.0,74.5664,74.5753,74.5664,74.5664,241.0
2017-12-29 13:05:00,83.23,83.25,83.23,83.25,2180.0,74.5574,74.5753,74.5574,74.5753,2180.0
2017-12-29 13:10:00,83.24,83.24,83.23,83.24,265.0,74.5664,74.5664,74.5574,74.5664,265.0
2017-12-29 13:15:00,83.24,83.24,83.22,83.22,515.0,74.5664,74.5664,74.5485,74.5485,515.0
2017-12-29 13:20:00,83.26,83.26,83.25,83.26,592.0,74.5843,74.5843,74.5753,74.5843,592.0
2017-12-29 13:25:00,83.26,83.27,83.26,83.26,3142.0,74.5843,74.5932,74.5843,74.5843,3142.0
2017-12-29 13:30:00,83.26,83.26,83.26,83.26,0.0,74.5843,74.5843,74.5843,74.5843,0.0
2017-12-29 13:35:00,83.25,83.25,83.21,83.21,1200.0,74.5753,74.5753,74.5395,74.5395,1200.0
2017-12-29 13:40:00,83.21,83.22,83.21,83.21,3092.0,74.5395,74.5485,74.5395,74.5395,3092.0
2017-12-29 13:45:00,83.21,83.22,83.2,83.2,23910.0,74.5395,74.5485,74.5305,74.5305,23910.0
2017-12-29 13:50:00,83.21,83.21,83.17,83.17,3687.0,74.5395,74.5395,74.5037,74.5037,3687.0
2017-12-29 13:55:00,83.17,83.18,83.14,83.18,7262.0,74.5037,74.5126,74.4768,74.5126,7262.0
2017-12-29 14:00:00,83.17,83.18,83.17,83.17,488.0,74.5037,74.5126,74.5037,74.5037,488.0
2017-12-29 14:05:00,83.18,83.18,83.16,83.16,540.0,74.5126,74.5126,74.4947,74.4947,540.0
2017-12-29 14:10:00,83.16,83.16,83.16,83.16,400.0,74.4947,74.4947,74.4947,74.4947,400.0
2017-12-29 14:15:00,83.16,83.16,83.16,83.16,0.0,74.4947,74.4947,74.4947,74.4947,0.0
2017-12-29 14:20:00,83.19,83.19,83.17,83.17,200.0,74.5216,74.5216,74.5037,74.5037,200.0
2017-12-29 14:25:00,83.19,83.19,83.19,83.19,240.0,74.5216,74.5216,74.5216,74.5216,240.0
2017-12-29 14:30:00,83.19,83.19,83.19,83.19,345.0,74.5216,74.5216,74.5216,74.5216,345.0
2017-12-29 14:35:00,83.16,83.18,83.16,83.17,1523.0,74.4947,74.5126,74.4947,74.5037,1523.0
2017-12-29 14:40:00,83.18,83.2,83.18,83.19,574.0,74.5126,74.5305,74.5126,74.5216,574.0
2017-12-29 14:45:00,83.19,83.19,83.17,83.18,2735.0,74.5216,74.5216,74.5037,74.5126,2735.0
2017-12-29 14:50:00,83.16,83.17,83.16,83.16,120.0,74.4947,74.5037,74.4947,74.4947,120.0
2017-12-29 14:55:00,83.18,83.19,83.18,83.18,520.0,74.5126,74.5216,74.5126,74.5126,520.0
2017-12-29 15:00:00,83.17,83.17,83.15,83.15,1160.0,74.5037,74.5037,74.4858,74.4858,1160.0
2017-12-29 15:05:00,83.18,83.18,83.17,83.18,2320.0,74.5126,74.5126,74.5037,74.5126,2320.0
2017-12-29 15:10:00,83.19,83.2,83.19,83.2,5985.0,74.5216,74.5305,74.5216,74.5305,5985.0
2017-12-29 15:15:00,83.2,83.2,83.19,83.2,120.0,74.5305,74.5305,74.5216,74.5305,120.0
2017-12-29 15:20:00,83.25,83.26,83.25,83.25,791.0,74.5753,74.5843,74.5753,74.5753,791.0
2017-12-29 15:25:00,83.25,83.25,83.22,83.22,1504.0,74.5753,74.5753,74.5485,74.5485,1504.0
2017-12-29 15:30:00,83.19,83.19,83.18,83.19,175.0,74.5216,74.5216,74.5126,74.5216,175.0
2017-12-29 15:35:00,83.18,83.19,83.13,83.13,7519.0,74.5126,74.5216,74.4678,74.4678,7519.0
2017-12-29 15:40:00,83.12,83.12,83.09,83.11,1494.0,74.4589,74.4589,74.432,74.4499,1494.0
2017-12-29 15:45:00,83.11,83.12,83.09,83.12,2364.0,74.4499,74.4589,74.432,74.4589,2364.0
2017-12-29 15:50:00,83.09,83.09,83.04,83.05,2301.0,74.432,74.432,74.3872,74.3962,2301.0
2017-12-29 15:55:00,83.0,83.0,82.9,82.93,35355.0,74.3514,74.3514,74.2618,74.2887,35355.0
2018-01-02 09:30:00,83.32,83.32,83.07,83.08,2471.0,74.638,74.638,74.4141,74.423,2471.0
2018-01-02 09:35:00,83.06,83.06,83.06,83.06,120.0,74.4051,74.4051,74.4051,74.4051,120.0
2018-01-02 09:40:00,83.16,83.16,83.13,83.13,215.0,74.4947,74.4947,74.4678,74.4678,215.0
2018-01-02 09:45:00,83.13,83.13,83.12,83.13,1000.0,74.4678,74.4678,74.4589,74.4678,1000.0
2018-01-02 09:50:00,83.08,83.09,83.07,83.07,520.0,74.423,74.432,74.4141,74.4141,520.0
2018-01-02 09:55:00,83.07,83.12,83.07,83.12,1025.0,74.4141,74.4589,74.4141,74.4589,1025.0
2018-01-02 10:00:00,83.19,83.25,83.19,83.21,7458.0,74.5216,74.5753,74.5216,74.5395,7458.0
2018-01-02 10:05:00,83.21,83.22,83.21,83.22,415.0,74.5395,74.5485,74.5395,74.5485,415.0
2018-01-02 10:10:00,83.22,83.23,83.22,83.23,400.0,74.5485,74.5574,74.5485,74.5574,400.0
2018-01-02 10:15:00,83.24,83.26,83.24,83.24,1033.0,74.5664,74.5843,74.5664,74.5664,1033.0
2018-01-02 10:20:00,83.24,83.24,83.24,83.24,100.0,74.5664,74.5664,74.5664,74.5664,100.0
2018-01-02 10:25:00,83.22,83.27,83.21,83.25,1511.0,74.5485,74.5932,74.5395,74.5753,1511.0
2018-01-02 10:30:00,83.25,83.26,83.25,83.26,58734.0,74.5753,74.5843,74.5753,74.5843,58734.0
2018-01-02 10:35:00,83.26,83.28,83.14,83.14,7940.0,74.5843,74.6022,74.4768,74.4768,7940.0
2018-01-02 10:40:00,83.18,83.2,83.18,83.19,3197.0,74.5126,74.5305,74.5126,74.5216,3197.0
2018-01-02 10:45:00,83.2,83.2,83.17,83.18,63411.0,74.5305,74.5305,74.5037,74.5126,63411.0
2018-01-02 10:50:00,83.18,83.21,83.17,83.21,688.0,74.5126,74.5395,74.5037,74.5395,688.0
2018-01-02 10:55:00,83.21,83.21,83.21,83.21,0.0,74.5395,74.5395,74.5395,74.5395,0.0
2018-01-02 11:00:00,83.21,83.21,83.2,83.2,356.0,74.5395,74.5395,74.5305,74.5305,356.0
2018-01-02 11:05:00,83.19,83.2,83.18,83.18,23482.0,74.5216,74.5305,74.5126,74.5126,23482.0
2018-01-02 11:10:00,83.18,83.18,83.17,83.18,1145.0,74.5126,74.5126,74.5037,74.5126,1145.0
2018-01-02 11:15:00,83.2,83.22,83.2,83.22,1923.0,74.5305,74.5485,74.5305,74.5485,1923.0
2018-01-02 11:20:00,83.2,83.2,83.13,83.13,1480.0,74.5305,74.5305,74.4678,74.4678,1480.0
2018-01-02 11:25:00,83.12,83.15,83.1,83.15,61483.0,74.4589,74.4858,74.441,74.4858,61483.0
2018-01-02 11:30:00,83.14,83.14,83.09,83.1,5387.0,74.4768,74.4768,74.432,74.441,5387.0
2018-01-02 11:35:00,83.12,83.13,83.09,83.1,1239.0,74.4589,74.4678,74.432,74.441,1239.0
2018-01-02 11:40:00,83.1,83.1,83.05,83.05,8670.0,74.441,74.441,74.3962,74.3962,8670.0
2018-01-02 11:45:00,83.04,83.09,83.04,83.08,5530.0,74.3872,74.432,74.3872,74.423,5530.0
2018-01-02 11:50:00,83.08,83.1,83.07,83.1,607.0,74.423,74.441,74.4141,74.441,607.0
2018-01-02 11:55:00,83.1,83.11,83.1,83.1,442.0,74.441,74.4499,74.441,74.441,442.0
2018-01-02 12:00:00,83.12,83.13,83.1,83.13,1143.0,74.4589,74.4678,74.441,74.4678,1143.0
2018-01-02 12:05:00,83.14,83.15,83.14,83.14,27300.0,74.4768,74.4858,74.4768,74.4768,27300.0
2018-01-02 12:10:00,83.14,83.14,83.11,83.12,3365.0,74.4768,74.4768,74.4499,74.4589,3365.0
2018-01-02 12:15:00,83.12,83.12,83.1,83.1,2456.0,74.4589,74.4589,74.441,74.441,2456.0
2018-01-02 12:20:00,83.11,83.11,83.1,83.11,1641.0,74.4499,74.4499,74.441,74.4499,1641.0
2018-01-02 12:25:00,83.11,83.11,83.1,83.11,3563.0,74.4499,74.4499,74.441,74.4499,3563.0
2018-01-02 12:30:00,83.11,83.12,83.1,83.12,2902.0,74.4499,74.4589,74.441,74.4589,2902.0
2018-01-02 12:35:00,83.11,83.11,83.09,83.1,750.0,74.4499,74.4499,74.432,74.441,750.0
2018-01-02 12:40:00,83.09,83.1,83.07,83.08,720.0,74.432,74.441,74.4141,74.423,720.0
2018-01-02 12:45:00,83.08,83.08,83.08,83.08,0.0,74.423,74.423,74.423,74.423,0.0
2018-01-02 12:50:00,83.08,83.08,83.08,83.08,0.0,74.423,74.423,74.423,74.423,0.0
2018-01-02 12:55:00,83.08,83.09,83.07,83.08,9149.0,74.423,74.432,74.4141,74.423,9149.0
2018-01-02 13:00:00,83.08,83.11,83.08,83.1,5168.0,74.423,74.4499,74.423,74.441,5168.0
2018-01-02 13:05:00,83.11,83.13,83.11,83.13,14138.0,74.4499,74.4678,74.4499,74.4678,14138.0
2018-01-02 13:10:00,83.13,83.13,83.11,83.11,3310.0,74.4678,74.4678,74.4499,74.4499,3310.0
2018-01-02 13:15:00,83.14,83.14,83.1,83.12,11711.0,74.4768,74.4768,74.441,74.4589,11711.0
2018-01-02 13:20:00,83.12,83.13,83.11,83.13,1264.0,74.4589,74.4678,74.4499,74.4678,1264.0
2018-01-02 13:25:00,83.12,83.13,83.11,83.13,200.0,74.4589,74.4678,74.4499,74.4678,200.0
2018-01-02 13:30:00,83.12,83.14,83.11,83.14,844.0,74.4589,74.4768,74.4499,74.4768,844.0
2018-01-02 13:35:00,83.14,83.15,83.13,83.13,32700.0,74.4768,74.4858,74.4678,74.4678,32700.0
2018-01-02 13:40:00,83.16,83.16,83.15,83.15,531.0,74.4947,74.4947,74.4858,74.4858,531.0
2018-01-02 13:45:00,83.15,83.15,83.12,83.13,2234.0,74.4858,74.4858,74.4589,74.4678,2234.0
2018-01-02 13:50:00,83.12,83.14,83.12,83.13,783.0,74.4589,74.4768,74.4589,74.4678,783.0
2018-01-02 13:55:00,83.12,83.12,83.11,83.11,466.0,74.4589,74.4589,74.4499,74.4499,466.0
2018-01-02 14:00:00,83.13,83.16,83.13,83.14,374.0,74.4678,74.4947,74.4678,74.4768,374.0
2018-01-02 14:05:00,83.14,83.15,83.14,83.14,3935.0,74.4768,74.4858,74.4768,74.4768,3935.0
2018-01-02 14:10:00,83.13,83.13,83.12,83.13,5051.0,74.4678,74.4678,74.4589,74.4678,5051.0
2018-01-02 14:15:00,83.12,83.14,83.12,83.13,1596.0,74.4589,74.4768,74.4589,74.4678,1596.0
2018-01-02 14:20:00,83.13,83.14,83.13,83.14,1590.0,74.4678,74.4768,74.4678,74.4768,1590.0
2018-01-02 14:25:00,83.14,83.14,83.11,83.11,6687.0,74.4768,74.4768,74.4499,74.4499,6687.0
2018-01-02 14:30:00,83.13,83.14,83.11,83.11,6962.0,74.4678,74.4768,74.4499,74.4499,6962.0
2018-01-02 14:35:00,83.13,83.13,83.12,83.13,100.0,74.4678,74.4678,74.4589,74.4678,100.0
2018-01-02 14:40:00,83.11,83.14,83.11,83.14,5444.0,74.4499,74.4768,74.4499,74.4768,5444.0
2018-01-02 14:45:00,83.14,83.14,83.12,83.13,10819.0,74.4768,74.4768,74.4589,74.4678,10819.0
2018-01-02 14:50:00,83.12,83.13,83.12,83.13,805.0,74.4589,74.4678,74.4589,74.4678,805.0
2018-01-02 14:55:00,83.13,83.13,83.12,83.12,2196.0,74.4678,74.4678,74.4589,74.4589,2196.0
2018-01-02 15:00:00,83.12,83.13,83.12,83.12,1354.0,74.4589,74.4678,74.4589,74.4589,1354.0
2018-01-02 15:05:00,83.12,83.13,83.11,83.12,3285.0,74.4589,74.4678,74.4499,74.4589,3285.0
2018-01-02 15:10:00,83.14,83.15,83.14,83.14,300.0,74.4768,74.4858,74.4768,74.4768,300.0
2018-01-02 15:15:00,83.14,83.15,83.14,83.15,400.0,74.4768,74.4858,74.4768,74.4858,400.0
2018-01-02 15:20:00,83.15,83.15,83.14,83.15,3785.0,74.4858,74.4858,74.4768,74.4858,3785.0
2018-01-02 15:25:00,83.15,83.19,83.14,83.18,750.0,74.4858,74.5216,74.4768,74.5126,750.0
2018-01-02 15:30:00,83.17,83.18,83.15,83.15,1223.0,74.5037,74.5126,74.4858,74.4858,1223.0
2018-01-02 15:35:00,83.14,83.14,83.12,83.14,856.0,74.4768,74.4768,74.4589,74.4768,856.0
2018-01-02 15:40:00,83.16,83.19,83.15,83.19,1617.0,74.4947,74.5216,74.4858,74.5216,1617.0
2018-01-02 15:45:00,83.19,83.22,83.19,83.22,538.0,74.5216,74.5485,74.5216,74.5485,538.0
2018-01-02 15:50:00,83.23,83.25,83.23,83.24,5231.0,74.5574,74.5753,74.5574,74.5664,5231.0
2018-01-02 15:55:00,83.24,83.25,83.21,83.25,1299.0,74.5664,74.5753,74.5395,74.5753,1299.0
2018-01-03 09:30:00,83.37,83.62,83.37,83.39,1774.0,74.6828,74.9068,74.6828,74.7007,1774.0
2018-01-03 09:35:00,83.36,83.45,83.36,83.45,11186.0,74.6739,74.7545,74.6739,74.7545,11186.0
2018-01-03 09:40:00,83.47,83.48,83.42,83.42,3827.0,74.7724,74.7814,74.7276,74.7276,3827.0
2018-01-03 09:45:00,83.47,83.48,83.47,83.47,190.0,74.7724,74.7814,74.7724,74.7724,190.0
2018-01-03 09:50:00,83.47,83.47,83.47,83.47,0.0,74.7724,74.7724,74.7724,74.7724,0.0
2018-01-03 09:55:00,83.49,83.49,83.49,83.49,100.0,74.7903,74.7903,74.7903,74.7903,100.0
2018-01-03 10:00:00,83.53,83.62,83.53,83.62,401.0,74.8262,74.9068,74.8262,74.9068,401.0
2018-01-03 10:05:00,83.6,83.61,83.58,83.58,654.0,74.8889,74.8978,74.8709,74.8709,654.0
2018-01-03 10:10:00,83.6,83.61,83.54,83.54,1270.0,74.8889,74.8978,74.8351,74.8351,1270.0
2018-01-03 10:15:00,83.59,83.59,83.58,83.59,1217.0,74.8799,74.8799,74.8709,74.8799,1217.0
2018-01-03 10:20:00,83.58,83.61,83.58,83.6,1601.0,74.8709,74.8978,74.8709,74.8889,1601.0
2018-01-03 10:25:00,83.6,83.6,83.6,83.6,0.0,74.8889,74.8889,74.8889,74.8889,0.0
2018-01-03 10:30:00,83.67,83.67,83.66,83.67,15960.0,74.9516,74.9516,74.9426,74.9516,15960.0
2018-01-03 10:35:00,83.68,83.69,83.67,83.68,3396.0,74.9605,74.9695,74.9516,74.9605,3396.0
2018-01-03 10:40:00,83.69,83.69,83.69,83.69,161.0,74.9695,74.9695,74.9695,74.9695,161.0
2018-01-03 10:45:00,83.67,83.68,83.64,83.65,2475.0,74.9516,74.9605,74.9247,74.9337,2475.0
2018-01-03 10:50:00,83.64,83.64,83.61,83.62,1406.0,74.9247,74.9247,74.8978,74.9068,1406.0
2018-01-03 10:55:00,83.63,83.63,83.6,83.6,608.0,74.9157,74.9157,74.8889,74.8889,608.0
2018-01-03 11:00:00,83.61,83.62,83.61,83.61,112.0,74.8978,74.9068,74.8978,74.8978,112.0
2018-01-03 11:05:00,83.61,83.62,83.6,83.61,790.0,74.8978,74.9068,74.8889,74.8978,790.0
2018-01-03 11:10:00,83.61,83.61,83.61,83.61,0.0,74.8978,74.8978,74.8978,74.8978,0.0
2018-01-03 11:15:00,83.61,83.63,83.6,83.63,1633.0,74.8978,74.9157,74.8889,74.9157,1633.0
2018-01-03 11:20:00,83.63,83.63,83.62,83.63,732.0,74.9157,74.9157,74.9068,74.9157,732.0
2018-01-03 11:25:00,83.64,83.64,83.62,83.62,300.0,74.9247,74.9247,74.9068,74.9068,300.0
2018-01-03 11:30:00,83.64,83.65,83.64,83.64,1122.0,74.9247,74.9337,74.9247,74.9247,1122.0
2018-01-03 11:35:00,83.64,83.64,83.63,83.63,400.0,74.9247,74.9247,74.9157,74.9157,400.0
2018-01-03 11:40:00,83.6,83.62,83.6,83.62,253.0,74.8889,74.9068,74.8889,74.9068,253.0
2018-01-03 11:45:00,83.59,83.64,83.59,83.64,1392.0,74.8799,74.9247,74.8799,74.9247,1392.0
2018-01-03 11:50:00,83.64,83.65,83.63,83.63,1705.0,74.9247,74.9337,74.9157,74.9157,1705.0
2018-01-03 11:55:00,83.62,83.62,83.61,83.61,500.0,74.9068,74.9068,74.8978,74.8978,500.0
2018-01-03 12:00:00,83.61,83.66,83.61,83.64,5200.0,74.8978,74.9426,74.8978,74.9247,5200.0
2018-01-03 12:05:00,83.65,83.66,83.64,83.66,6322.0,74.9337,74.9426,74.9247,74.9426,6322.0
2018-01-03 12:10:00,83.65,83.66,83.64,83.65,1339.0,74.9337,74.9426,74.9247,74.9337,1339.0
2018-01-03 12:15:00,83.65,83.67,83.64,83.67,890.0,74.9337,74.9516,74.9247,74.9516,890.0
2018-01-03 12:20:00,83.66,83.66,83.66,83.66,300.0,74.9426,74.9426,74.9426,74.9426,300.0
2018-01-03 12:25:00,83.66,83.67,83.66,83.67,880.0,74.9426,74.9516,74.9426,74.9516,880.0
2018-01-03 12:30:00,83.67,83.68,83.66,83.66,895.0,74.9516,74.9605,74.9426,74.9426,895.0
2018-01-03 12:35:00,83.67,83.69,83.67,83.69,3341.0,74.9516,74.9695,74.9516,74.9695,3341.0
2018-01-03 12:40:00,83.7,83.71,83.7,83.71,618.0,74.9784,74.9874,74.9784,74.9874,618.0
2018-01-03 12:45:00,83.7,83.77,83.7,83.77,4681.0,74.9784,75.0411,74.9784,75.0411,4681.0
2018-01-03 12:50:00,83.76,83.8,83.76,83.8,3525.0,75.0322,75.068,75.0322,75.068,3525.0
2018-01-03 12:55:00,83.8,83.8,83.76,83.78,825.0,75.068,75.068,75.0322,75.0501,825.0
2018-01-03 13:00:00,83.78,83.79,83.77,83.79,16655.0,75.0501,75.0591,75.0411,75.0591,16655.0
2018-01-03 13:05:00,83.78,83.79,83.76,83.76,6129.0,75.0501,75.0591,75.0322,75.0322,6129.0
2018-01-03 13:10:00,83.77,83.79,83.75,83.75,1523.0,75.0411,75.0591,75.0232,75.0232,1523.0
2018-01-03 13:15:00,83.76,83.78,83.76,83.78,1200.0,75.0322,75.0501,75.0322,75.0501,1200.0
2018-01-03 13:20:00,83.78,83.78,83.77,83.78,2584.0,75.0501,75.0501,75.0411,75.0501,2584.0
2018-01-03 13:25:00,83.78,83.78,83.75,83.75,1724.0,75.0501,75.0501,75.0232,75.0232,1724.0
2018-01-03 13:30:00,83.76,83.76,83.74,83.75,2090.0,75.0322,75.0322,75.0143,75.0232,2090.0
2018-01-03 13:35:00,83.75,83.76,83.74,83.74,2898.0,75.0232,75.0322,75.0143,75.0143,2898.0
2018-01-03 13:40:00,83.73,83.74,83.7,83.71,2337.0,75.0053,75.0143,74.9784,74.9874,2337.0
2018-01-03 13:45:00,83.71,83.75,83.71,83.74,2686.0,74.9874,75.0232,74.9874,75.0143,2686.0
2018-01-03 13:50:00,83.73,83.74,83.72,83.73,1104.0,75.0053,75.0143,74.9964,75.0053,1104.0
2018-01-03 13:55:00,83.74,83.74,83.71,83.72,1175.0,75.0143,75.0143,74.9874,74.9964,1175.0
2018-01-03 14:00:00,83.71,83.74,83.71,83.72,1394.0,74.9874,75.0143,74.9874,74.9964,1394.0
2018-01-03 14:05:00,83.73,83.76,83.72,83.76,46316.0,75.0053,75.0322,74.9964,75.0322,46316.0
2018-01-03 14:10:00,83.77,83.81,83.75,83.81,10121.0,75.0411,75.077,75.0232,75.077,10121.0
2018-01-03 14:15:00,83.78,83.79,83.77,83.78,108306.0,75.0501,75.0591,75.0411,75.0501,108306.0
2018-01-03 14:20:00,83.79,83.79,83.78,83.78,400.0,75.0591,75.0591,75.0501,75.0501,400.0
2018-01-03 14:25:00,83.8,83.8,83.79,83.79,1583.0,75.068,75.068,75.0591,75.0591,1583.0
2018-01-03 14:30:00,83.79,83.8,83.78,83.8,4129.0,75.0591,75.068,75.0501,75.068,4129.0
2018-01-03 14:35:00,83.79,83.85,83.79,83.83,1350.0,75.0591,75.1128,75.0591,75.0949,1350.0
2018-01-03 14:40:00,83.82,83.84,83.81,83.83,1174.0,75.0859,75.1039,75.077,75.0949,1174.0
2018-01-03 14:45:00,83.83,83.84,83.82,83.82,2108.0,75.0949,75.1039,75.0859,75.0859,2108.0
2018-01-03 14:50:00,83.82,83.83,83.81,83.81,17080.0,75.0859,75.0949,75.077,75.077,17080.0
2018-01-03 14:55:00,83.82,83.82,83.81,83.81,1037.0,75.0859,75.0859,75.077,75.077,1037.0
2018-01-03 15:00:00,83.81,83.82,83.78,83.79,45961.0,75.077,75.0859,75.0501,75.0591,45961.0
2018-01-03 15:05:00,83.79,83.8,83.79,83.79,1800.0,75.0591,75.068,75.0591,75.0591,1800.0
2018-01-03 15:10:00,83.79,83.81,83.79,83.8,2441.0,75.0591,75.077,75.0591,75.068,2441.0
2018-01-03 15:15:00,83.81,83.82,83.81,83.82,1466.0,75.077,75.0859,75.077,75.0859,1466.0
2018-01-03 15:20:00,83.82,83.83,83.81,83.82,11321.0,75.0859,75.0949,75.077,75.0859,11321.0
2018-01-03 15:25:00,83.82,83.82,83.8,83.81,8311.0,75.0859,75.0859,75.068,75.077,8311.0
2018-01-03 15:30:00,83.81,83.84,83.8,83.83,4670.0,75.077,75.1039,75.068,75.0949,4670.0
2018-01-03 15:35:00,83.82,83.84,83.82,83.84,1383.0,75.0859,75.1039,75.0859,75.1039,1383.0
2018-01-03 15:40:00,83.84,83.85,83.82,83.85,2673.0,75.1039,75.1128,75.0859,75.1128,2673.0
2018-01-03 15:45:00,83.85,83.9,83.85,83.88,1554.0,75.1128,75.1576,75.1128,75.1397,1554.0
2018-01-03 15:50:00,83.86,83.89,83.86,83.88,1704.0,75.1218,75.1486,75.1218,75.1397,1704.0
2018-01-03 15:55:00,83.89,83.89,83.86,83.86,1589.0,75.1486,75.1486,75.1218,75.1218,1589.0
2018-01-04 09:30:00,84.21,84.35,83.88,84.16,8805.0,75.4353,75.5607,75.1397,75.3905,8805.0
2018-01-04 09:35:00,84.24,84.24,84.2,84.2,200.0,75.4622,75.4622,75.4263,75.4263,200.0
2018-01-04 09:40:00,84.23,84.23,84.17,84.18,3660.0,75.4532,75.4532,75.3995,75.4084,3660.0
2018-01-04 09:45:00,84.2,84.2,84.15,84.15,300.0,75.4263,75.4263,75.3816,75.3816,300.0
2018-01-04 09:50:00,84.18,84.18,84.18,84.18,120.0,75.4084,75.4084,75.4084,75.4084,120.0
2018-01-04 09:55:00,84.24,84.26,84.24,84.26,250.0,75.4622,75.4801,75.4622,75.4801,250.0
2018-01-04 10:00:00,84.24,84.25,84.19,84.25,3897.0,75.4622,75.4711,75.4174,75.4711,3897.0
2018-01-04 10:05:00,84.23,84.23,84.23,84.23,100.0,75.4532,75.4532,75.4532,75.4532,100.0
2018-01-04 10:10:00,84.25,84.28,84.25,84.28,563.0,75.4711,75.498,75.4711,75.498,563.0
2018-01-04 10:15:00,84.31,84.31,84.29,84.3,3047.0,75.5249,75.5249,75.507,75.5159,3047.0
2018-01-04 10:20:00,84.29,84.29,84.29,84.29,503.0,75.507,75.507,75.507,75.507,503.0
2018-01-04 10:25:00,84.32,84.35,84.29,84.35,2046.0,75.5338,75.5607,75.507,75.5607,2046.0
2018-01-04 10:30:00,84.34,84.35,84.34,84.35,800.0,75.5518,75.5607,75.5518,75.5607,800.0
2018-01-04 10:35:00,84.33,84.33,84.32,84.33,191.0,75.5428,75.5428,75.5338,75.5428,191.0
2018-01-04 10:40:00,84.36,84.37,84.33,84.33,674.0,75.5697,75.5786,75.5428,75.5428,674.0
2018-01-04 10:45:00,84.31,84.32,84.3,84.31,2064.0,75.5249,75.5338,75.5159,75.5249,2064.0
2018-01-04 10:50:00,84.3,84.31,84.27,84.28,1430.0,75.5159,75.5249,75.489,75.498,1430.0
2018-01-04 10:55:00,84.27,84.27,84.26,84.27,100.0,75.489,75.489,75.4801,75.489,100.0
2018-01-04 11:00:00,84.3,84.3,84.3,84.3,100.0,75.5159,75.5159,75.5159,75.5159,100.0
2018-01-04 11:05:00,84.28,84.31,84.28,84.3,2502.0,75.498,75.5249,75.498,75.5159,2502.0
2018-01-04 11:10:00,84.29,84.32,84.28,84.31,846.0,75.507,75.5338,75.498,75.5249,846.0
2018-01-04 11:15:00,84.31,84.31,84.24,84.24,2169.0,75.5249,75.5249,75.4622,75.4622,2169.0
2018-01-04 11:20:00,84.26,84.27,84.25,84.26,537.0,75.4801,75.489,75.4711,75.4801,537.0
2018-01-04 11:25:00,84.26,84.26,84.22,84.22,1084.0,75.4801,75.4801,75.4443,75.4443,1084.0
2018-01-04 11:30:00,84.26,84.27,84.26,84.27,1100.0,75.4801,75.489,75.4801,75.489,1100.0
2018-01-04 11:35:00,84.22,84.23,84.22,84.23,1035.0,75.4443,75.4532,75.4443,75.4532,1035.0
2018-01-04 11:40:00,84.23,84.23,84.21,84.23,3748.0,75.4532,75.4532,75.4353,75.4532,3748.0
2018-01-04 11:45:00,84.22,84.22,84.21,84.21,563.0,75.4443,75.4443,75.4353,75.4353,563.0
2018-01-04 11:50:00,84.23,84.24,84.21,84.22,630.0,75.4532,75.4622,75.4353,75.4443,630.0
2018-01-04 11:55:00,84.22,84.23,84.22,84.22,300.0,75.4443,75.4532,75.4443,75.4443,300.0
2018-01-04 12:00:00,84.22,84.22,84.22,84.22,0.0,75.4443,75.4443,75.4443,75.4443,0.0
2018-01-04 12:05:00,84.28,84.32,84.27,84.32,1265.0,75.498,75.5338,75.489,75.5338,1265.0
2018-01-04 12:10:00,84.32,84.32,84.29,84.32,1328.0,75.5338,75.5338,75.507,75.5338,1328.0
2018-01-04 12:15:00,84.29,84.3,84.29,84.29,163.0,75.507,75.5159,75.507,75.507,163.0
2018-01-04 12:20:00,84.29,84.31,84.26,84.26,3021.0,75.507,75.5249,75.4801,75.4801,3021.0
2018-01-04 12:25:00,84.25,84.26,84.24,84.26,1698.0,75.4711,75.4801,75.4622,75.4801,1698.0
2018-01-04 12:30:00,84.24,84.24,84.23,84.23,253.0,75.4622,75.4622,75.4532,75.4532,253.0
2018-01-04 12:35:00,84.26,84.26,84.22,84.23,4537.0,75.4801,75.4801,75.4443,75.4532,4537.0
2018-01-04 12:40:00,84.24,84.25,84.23,84.24,900.0,75.4622,75.4711,75.4532,75.4622,900.0
2018-01-04 12:45:00,84.28,84.28,84.27,84.27,993.0,75.498,75.498,75.489,75.489,993.0
2018-01-04 12:50:00,84.27,84.27,84.26,84.27,271.0,75.489,75.489,75.4801,75.489,271.0
2018-01-04 12:55:00,84.27,84.27,84.26,84.27,183.0,75.489,75.489,75.4801,75.489,183.0
2018-01-04 13:00:00,84.25,84.26,84.25,84.26,500.0,75.4711,75.4801,75.4711,75.4801,500.0
2018-01-04 13:05:00,84.26,84.26,84.23,84.25,1497.0,75.4801,75.4801,75.4532,75.4711,1497.0
2018-01-04 13:10:00,84.24,84.25,84.23,84.25,318.0,75.4622,75.4711,75.4532,75.4711,318.0
2018-01-04 13:15:00,84.25,84.27,84.24,84.27,311.0,75.4711,75.489,75.4622,75.489,311.0
2018-01-04 13:20:00,84.25,84.26,84.25,84.26,305.0,75.4711,75.4801,75.4711,75.4801,305.0
2018-01-04 13:25:00,84.26,84.28,84.25,84.28,2784.0,75.4801,75.498,75.4711,75.498,2784.0
2018-01-04 13:30:00,84.29,84.29,84.27,84.27,1408.0,75.507,75.507,75.489,75.489,1408.0
2018-01-04 13:35:00,84.28,84.28,84.28,84.28,168.0,75.498,75.498,75.498,75.498,168.0
2018-01-04 13:40:00,84.27,84.28,84.27,84.27,520.0,75.489,75.498,75.489,75.489,520.0
2018-01-04 13:45:00,84.3,84.3,84.28,84.3,2547.0,75.5159,75.5159,75.498,75.5159,2547.0
2018-01-04 13:50:00,84.28,84.29,84.28,84.28,7269.0,75.498,75.507,75.498,75.498,7269.0
2018-01-04 13:55:00,84.27,84.28,84.25,84.28,7087.0,75.489,75.498,75.4711,75.498,7087.0
2018-01-04 14:00:00,84.28,84.29,84.27,84.27,2329.0,75.498,75.507,75.489,75.489,2329.0
2018-01-04 14:05:00,84.27,84.3,84.27,84.29,3339.0,75.489,75.5159,75.489,75.507,3339.0
2018-01-04 14:10:00,84.29,84.29,84.26,84.26,2394.0,75.507,75.507,75.4801,75.4801,2394.0
2018-01-04 14:15:00,84.27,84.31,84.26,84.28,10745.0,75.489,75.5249,75.4801,75.498,10745.0
2018-01-04 14:20:00,84.29,84.29,84.26,84.27,3211.0,75.507,75.507,75.4801,75.489,3211.0
2018-01-04 14:25:00,84.28,84.28,84.24,84.25,2978.0,75.498,75.498,75.4622,75.4711,2978.0
2018-01-04 14:30:00,84.26,84.26,84.23,84.24,1412.0,75.4801,75.4801,75.4532,75.4622,1412.0
2018-01-04 14:35:00,84.25,84.25,84.23,84.24,575.0,75.4711,75.4711,75.4532,75.4622,575.0
2018-01-04 14:40:00,84.24,84.24,84.24,84.24,0.0,75.4622,75.4622,75.4622,75.4622,0.0
2018-01-04 14:45:00,84.28,84.29,84.27,84.27,1690.0,75.498,75.507,75.489,75.489,1690.0
2018-01-04 14:50:00,84.27,84.28,84.26,84.26,1438.0,75.489,75.498,75.4801,75.4801,1438.0
2018-01-04 14:55:00,84.25,84.27,84.25,84.27,959.0,75.4711,75.489,75.4711,75.489,959.0
2018-01-04 15:00:00,84.27,84.28,84.26,84.27,1477.0,75.489,75.498,75.4801,75.489,1477.0
2018-01-04 15:05:00,84.27,84.27,84.25,84.25,400.0,75.489,75.489,75.4711,75.4711,400.0
2018-01-04 15:10:00,84.25,84.25,84.25,84.25,0.0,75.4711,75.4711,75.4711,75.4711,0.0
2018-01-04 15:15:00,84.26,84.26,84.22,84.23,1200.0,75.4801,75.4801,75.4443,75.4532,1200.0
2018-01-04 15:20:00,84.23,84.24,84.23,84.23,130.0,75.4532,75.4622,75.4532,75.4532,130.0
2018-01-04 15:25:00,84.22,84.26,84.22,84.26,3565.0,75.4443,75.4801,75.4443,75.4801,3565.0
2018-01-04 15:30:00,84.26,84.27,84.23,84.24,8658.0,75.4801,75.489,75.4532,75.4622,8658.0
2018-01-04 15:35:00,84.24,84.24,84.24,84.24,0.0,75.4622,75.4622,75.4622,75.4622,0.0
2018-01-04 15:40:00,84.23,84.23,84.22,84.23,440.0,75.4532,75.4532,75.4443,75.4532,440.0
2018-01-04 15:45:00,84.22,84.23,84.21,84.21,1209.0,75.4443,75.4532,75.4353,75.4353,1209.0
2018-01-04 15:50:00,84.19,84.21,84.19,84.2,23505.0,75.4174,75.4353,75.4174,75.4263,23505.0
2018-01-04 15:55:00,84.21,84.23,84.21,84.22,4762.0,75.4353,75.4532,75.4353,75.4443,4762.0
2018-01-05 09:30:00,84.55,84.55,84.46,84.46,3469.0,75.7399,75.7399,75.6592,75.6592,3469.0
2018-01-05 09:35:00,84.43,84.43,84.36,84.36,3343.0,75.6324,75.6324,75.5697,75.5697,3343.0
2018-01-05 09:40:00,84.38,84.41,84.37,84.41,987.0,75.5876,75.6145,75.5786,75.6145,987.0
2018-01-05 09:45:00,84.41,84.42,84.38,84.38,950.0,75.6145,75.6234,75.5876,75.5876,950.0
2018-01-05 09:50:00,84.36,84.41,84.36,84.41,1218.0,75.5697,75.6145,75.5697,75.6145,1218.0
2018-01-05 09:55:00,84.42,84.42,84.42,84.42,157.0,75.6234,75.6234,75.6234,75.6234,157.0
2018-01-05 10:00:00,84.42,84.42,84.42,84.42,0.0,75.6234,75.6234,75.6234,75.6234,0.0
2018-01-05 10:05:00,84.42,84.46,84.41,84.46,1788.0,75.6234,75.6592,75.6145,75.6592,1788.0
2018-01-05 10:10:00,84.42,84.43,84.4,84.41,596.0,75.6234,75.6324,75.6055,75.6145,596.0
2018-01-05 10:15:00,84.41,84.42,84.38,84.4,1186.0,75.6145,75.6234,75.5876,75.6055,1186.0
2018-01-05 10:20:00,84.4,84.4,84.4,84.4,0.0,75.6055,75.6055,75.6055,75.6055,0.0
2018-01-05 10:25:00,84.4,84.4,84.4,84.4,0.0,75.6055,75.6055,75.6055,75.6055,0.0
2018-01-05 10:30:00,84.4,84.4,84.4,84.4,0.0,75.6055,75.6055,75.6055,75.6055,0.0
2018-01-05 10:35:00,84.37,84.37,84.37,84.37,100.0,75.5786,75.5786,75.5786,75.5786,100.0
2018-01-05 10:40:00,84.36,84.39,84.36,84.39,315.0,75.5697,75.5965,75.5697,75.5965,315.0
2018-01-05 10:45:00,84.35,84.36,84.32,84.32,814.0,75.5607,75.5697,75.5338,75.5338,814.0
2018-01-05 10:50:00,84.34,84.35,84.34,84.34,945.0,75.5518,75.5607,75.5518,75.5518,945.0
2018-01-05 10:55:00,84.41,84.41,84.4,84.41,594.0,75.6145,75.6145,75.6055,75.6145,594.0
2018-01-05 11:00:00,84.41,84.41,84.41,84.41,889.0,75.6145,75.6145,75.6145,75.6145,889.0
2018-01-05 11:05:00,84.44,84.46,84.42,84.45,1990.0,75.6413,75.6592,75.6234,75.6503,1990.0
2018-01-05 11:10:00,84.44,84.44,84.43,84.44,250.0,75.6413,75.6413,75.6324,75.6413,250.0
2018-01-05 11:15:00,84.48,84.48,84.46,84.46,1769.0,75.6772,75.6772,75.6592,75.6592,1769.0
2018-01-05 11:20:00,84.46,84.46,84.46,84.46,0.0,75.6592,75.6592,75.6592,75.6592,0.0
2018-01-05 11:25:00,84.47,84.48,84.46,84.47,960.0,75.6682,75.6772,75.6592,75.6682,960.0
2018-01-05 11:30:00,84.45,84.48,84.45,84.47,704.0,75.6503,75.6772,75.6503,75.6682,704.0
2018-01-05 11:35:00,84.47,84.48,84.47,84.47,2758.0,75.6682,75.6772,75.6682,75.6682,2758.0
2018-01-05 11:40:00,84.47,84.48,84.46,84.46,1545.0,75.6682,75.6772,75.6592,75.6592,1545.0
2018-01-05 11:45:00,84.47,84.47,84.45,84.46,1378.0,75.6682,75.6682,75.6503,75.6592,1378.0
2018-01-05 11:50:00,84.46,84.46,84.46,84.46,100.0,75.6592,75.6592,75.6592,75.6592,100.0
2018-01-05 11:55:00,84.47,84.48,84.46,84.46,4232.0,75.6682,75.6772,75.6592,75.6592,4232.0
2018-01-05 12:00:00,84.44,84.44,84.44,84.44,356.0,75.6413,75.6413,75.6413,75.6413,356.0
2018-01-05 12:05:00,84.44,84.45,84.44,84.44,137.0,75.6413,75.6503,75.6413,75.6413,137.0
2018-01-05 12:10:00,84.49,84.49,84.48,84.49,296.0,75.6861,75.6861,75.6772,75.6861,296.0
2018-01-05 12:15:00,84.48,84.5,84.48,84.48,2623.0,75.6772,75.6951,75.6772,75.6772,2623.0
2018-01-05 12:20:00,84.48,84.48,84.48,84.48,0.0,75.6772,75.6772,75.6772,75.6772,0.0
2018-01-05 12:25:00,84.51,84.54,84.51,84.54,451.0,75.704,75.7309,75.704,75.7309,451.0
2018-01-05 12:30:00,84.52,84.52,84.51,84.51,2739.0,75.713,75.713,75.704,75.704,2739.0
2018-01-05 12:35:00,84.5,84.5,84.47,84.48,2319.0,75.6951,75.6951,75.6682,75.6772,2319.0
2018-01-05 12:40:00,84.49,84.5,84.49,84.5,3600.0,75.6861,75.6951,75.6861,75.6951,3600.0
2018-01-05 12:45:00,84.49,84.5,84.48,84.49,443.0,75.6861,75.6951,75.6772,75.6861,443.0
2018-01-05 12:50:00,84.49,84.49,84.47,84.47,3757.0,75.6861,75.6861,75.6682,75.6682,3757.0
2018-01-05 12:55:00,84.46,84.47,84.45,84.46,634.0,75.6592,75.6682,75.6503,75.6592,634.0
2018-01-05 13:00:00,84.49,84.49,84.48,84.48,417.0,75.6861,75.6861,75.6772,75.6772,417.0
2018-01-05 13:05:00,84.5,84.51,84.5,84.5,100.0,75.6951,75.704,75.6951,75.6951,100.0
2018-01-05 13:10:00,84.5,84.5,84.49,84.5,324.0,75.6951,75.6951,75.6861,75.6951,324.0
2018-01-05 13:15:00,84.5,84.51,84.5,84.5,752.0,75.6951,75.704,75.6951,75.6951,752.0
2018-01-05 13:20:00,84.51,84.51,84.49,84.5,1363.0,75.704,75.704,75.6861,75.6951,1363.0
2018-01-05 13:25:00,84.49,84.51,84.49,84.51,554.0,75.6861,75.704,75.6861,75.704,554.0
2018-01-05 13:30:00,84.5,84.51,84.5,84.5,662.0,75.6951,75.704,75.6951,75.6951,662.0
2018-01-05 13:35:00,84.51,84.52,84.5,84.5,2958.0,75.704,75.713,75.6951,75.6951,2958.0
2018-01-05 13:40:00,84.53,84.53,84.52,84.52,18482.0,75.722,75.722,75.713,75.713,18482.0
2018-01-05 13:45:00,84.52,84.54,84.51,84.54,4220.0,75.713,75.7309,75.704,75.7309,4220.0
2018-01-05 13:50:00,84.51,84.51,84.5,84.51,535.0,75.704,75.704,75.6951,75.704,535.0
2018-01-05 13:55:00,84.51,84.53,84.5,84.53,1537.0,75.704,75.722,75.6951,75.722,1537.0
2018-01-05 14:00:00,84.53,84.53,84.52,84.53,954.0,75.722,75.722,75.713,75.722,954.0
2018-01-05 14:05:00,84.53,84.53,84.52,84.53,600.0,75.722,75.722,75.713,75.722,600.0
2018-01-05 14:10:00,84.52,84.53,84.52,84.52,133.0,75.713,75.722,75.713,75.713,133.0
2018-01-05 14:15:00,84.54,84.55,84.53,84.54,964.0,75.7309,75.7399,75.722,75.7309,964.0
2018-01-05 14:20:00,84.54,84.54,84.54,84.54,0.0,75.7309,75.7309,75.7309,75.7309,0.0
2018-01-05 14:25:00,84.6,84.61,84.6,84.61,2731.0,75.7847,75.7936,75.7847,75.7936,2731.0
2018-01-05 14:30:00,84.62,84.62,84.6,84.62,16154.0,75.8026,75.8026,75.7847,75.8026,16154.0
2018-01-05 14:35:00,84.62,84.65,84.61,84.64,8715.0,75.8026,75.8295,75.7936,75.8205,8715.0
2018-01-05 14:40:00,84.65,84.65,84.63,84.63,4675.0,75.8295,75.8295,75.8115,75.8115,4675.0
2018-01-05 14:45:00,84.62,84.63,84.61,84.62,1677.0,75.8026,75.8115,75.7936,75.8026,1677.0
2018-01-05 14:50:00,84.62,84.62,84.61,84.61,960.0,75.8026,75.8026,75.7936,75.7936,960.0
2018-01-05 14:55:00,84.61,84.62,84.59,84.59,1227.0,75.7936,75.8026,75.7757,75.7757,1227.0
2018-01-05 15:00:00,84.61,84.61,84.6,84.61,762.0,75.7936,75.7936,75.7847,75.7936,762.0
2018-01-05 15:05:00,84.62,84.66,84.62,84.65,3823.0,75.8026,75.8384,75.8026,75.8295,3823.0
2018-01-05 15:10:00,84.65,84.66,84.64,84.66,602.0,75.8295,75.8384,75.8205,75.8384,602.0
2018-01-05 15:15:00,84.65,84.67,84.64,84.67,1211.0,75.8295,75.8474,75.8205,75.8474,1211.0
2018-01-05 15:20:00,84.65,84.67,84.65,84.67,4047.0,75.8295,75.8474,75.8295,75.8474,4047.0
2018-01-05 15:25:00,84.68,84.69,84.67,84.68,732.0,75.8563,75.8653,75.8474,75.8563,732.0
2018-01-05 15:30:00,84.68,84.71,84.68,84.71,19268.0,75.8563,75.8832,75.8563,75.8832,19268.0
2018-01-05 15:35:00,84.73,84.73,84.7,84.7,2506.0,75.9011,75.9011,75.8742,75.8742,2506.0
2018-01-05 15:40:00,84.7,84.7,84.68,84.69,1683.0,75.8742,75.8742,75.8563,75.8653,1683.0
2018-01-05 15:45:00,84.73,84.77,84.72,84.76,1380.0,75.9011,75.9369,75.8922,75.928,1380.0
2018-01-05 15:50:00,84.77,84.8,84.77,84.79,4991.0,75.9369,75.9638,75.9369,75.9549,4991.0
2018-01-05 15:55:00,84.8,84.81,84.78,84.81,6932.0,75.9638,75.9728,75.9459,75.9728,6932.0
2018-01-08 09:30:00,84.83,84.9,84.83,84.9,4654.0,75.9907,76.0534,75.9907,76.0534,4654.0
2018-01-08 09:35:00,84.9,84.9,84.9,84.9,0.0,76.0534,76.0534,76.0534,76.0534,0.0
2018-01-08 09:40:00,84.87,84.91,84.87,84.88,387.0,76.0265,76.0624,76.0265,76.0355,387.0
2018-01-08 09:45:00,84.91,84.92,84.91,84.91,176.0,76.0624,76.0713,76.0624,76.0624,176.0
2018-01-08 09:50:00,84.95,84.95,84.93,84.93,379.0,76.0982,76.0982,76.0803,76.0803,379.0
2018-01-08 09:55:00,84.94,84.94,84.93,84.94,635.0,76.0892,76.0892,76.0803,76.0892,635.0
2018-01-08 10:00:00,84.93,84.93,84.91,84.91,477.0,76.0803,76.0803,76.0624,76.0624,477.0
2018-01-08 10:05:00,84.91,84.92,84.87,84.91,66800.0,76.0624,76.0713,76.0265,76.0624,66800.0
2018-01-08 10:10:00,84.87,84.88,84.86,84.86,1262.0,76.0265,76.0355,76.0176,76.0176,1262.0
2018-01-08 10:15:00,84.88,84.88,84.87,84.88,200.0,76.0355,76.0355,76.0265,76.0355,200.0
2018-01-08 10:20:00,84.87,84.89,84.86,84.88,725.0,76.0265,76.0444,76.0176,76.0355,725.0
2018-01-08 10:25:00,84.9,84.92,84.9,84.91,568.0,76.0534,76.0713,76.0534,76.0624,568.0
2018-01-08 10:30:00,84.91,84.91,84.91,84.91,0.0,76.0624,76.0624,76.0624,76.0624,0.0
2018-01-08 10:35:00,84.9,84.9,84.88,84.9,1100.0,76.0534,76.0534,76.0355,76.0534,1100.0
2018-01-08 10:40:00,84.88,84.88,84.85,84.85,200.0,76.0355,76.0355,76.0086,76.0086,200.0
2018-01-08 10:45:00,84.86,84.86,84.86,84.86,294.0,76.0176,76.0176,76.0176,76.0176,294.0
2018-01-08 10:50:00,84.91,84.91,84.9,84.91,1300.0,76.0624,76.0624,76.0534,76.0624,1300.0
2018-01-08 10:55:00,84.9,84.91,84.88,84.88,1448.0,76.0534,76.0624,76.0355,76.0355,1448.0
2018-01-08 11:00:00,84.88,84.88,84.88,84.88,0.0,76.0355,76.0355,76.0355,76.0355,0.0
2018-01-08 11:05:00,84.88,84.88,84.87,84.88,300.0,76.0355,76.0355,76.0265,76.0355,300.0
2018-01-08 11:10:00,84.87,84.9,84.87,84.9,320.0,76.0265,76.0534,76.0265,76.0534,320.0
2018-01-08 11:15:00,84.9,84.9,84.9,84.9,0.0,76.0534,76.0534,76.0534,76.0534,0.0
2018-01-08 11:20:00,84.91,84.92,84.91,84.92,2276.0,76.0624,76.0713,76.0624,76.0713,2276.0
2018-01-08 11:25:00,84.92,84.92,84.92,84.92,0.0,76.0713,76.0713,76.0713,76.0713,0.0
2018-01-08 11:30:00,84.92,84.92,84.92,84.92,0.0,76.0713,76.0713,76.0713,76.0713,0.0
2018-01-08 11:35:00,84.97,84.98,84.96,84.97,911.0,76.1161,76.1251,76.1071,76.1161,911.0
2018-01-08 11:40:00,84.98,84.98,84.97,84.98,255.0,76.1251,76.1251,76.1161,76.1251,255.0
2018-01-08 11:45:00,84.96,84.96,84.94,84.94,1830.0,76.1071,76.1071,76.0892,76.0892,1830.0
2018-01-08 11:50:00,84.95,84.95,84.94,84.94,943.0,76.0982,76.0982,76.0892,76.0892,943.0
2018-01-08 11:55:00,84.94,84.94,84.93,84.94,43786.0,76.0892,76.0892,76.0803,76.0892,43786.0
2018-01-08 12:00:00,84.95,84.95,84.95,84.95,5409.0,76.0982,76.0982,76.0982,76.0982,5409.0
2018-01-08 12:05:00,84.96,84.96,84.95,84.95,260.0,76.1071,76.1071,76.0982,76.0982,260.0
2018-01-08 12:10:00,84.95,84.96,84.94,84.94,1008.0,76.0982,76.1071,76.0892,76.0892,1008.0
2018-01-08 12:15:00,84.95,84.97,84.95,84.97,657.0,76.0982,76.1161,76.0982,76.1161,657.0
2018-01-08 12:20:00,84.96,84.97,84.96,84.96,2062.0,76.1071,76.1161,76.1071,76.1071,2062.0
2018-01-08 12:25:00,84.96,84.96,84.96,84.96,0.0,76.1071,76.1071,76.1071,76.1071,0.0
2018-01-08 12:30:00,84.96,84.96,84.95,84.95,781.0,76.1071,76.1071,76.0982,76.0982,781.0
2018-01-08 12:35:00,84.95,84.95,84.95,84.95,0.0,76.0982,76.0982,76.0982,76.0982,0.0
2018-01-08 12:40:00,84.97,84.97,84.97,84.97,100.0,76.1161,76.1161,76.1161,76.1161,100.0
2018-01-08 12:45:00,84.96,84.97,84.96,84.96,620.0,76.1071,76.1161,76.1071,76.1071,620.0
2018-01-08 12:50:00,84.99,84.99,84.97,84.98,2701.0,76.134,76.134,76.1161,76.1251,2701.0
2018-01-08 12:55:00,84.97,84.99,84.97,84.99,14095.0,76.1161,76.134,76.1161,76.134,14095.0
2018-01-08 13:00:00,85.0,85.01,84.99,85.01,2713.0,76.143,76.1519,76.134,76.1519,2713.0
2018-01-08 13:05:00,85.02,85.02,85.0,85.0,1122.0,76.1609,76.1609,76.143,76.143,1122.0
2018-01-08 13:10:00,85.04,85.04,85.04,85.04,100.0,76.1788,76.1788,76.1788,76.1788,100.0
2018-01-08 13:15:00,85.07,85.08,85.07,85.08,300.0,76.2057,76.2146,76.2057,76.2146,300.0
2018-01-08 13:20:00,85.08,85.1,85.08,85.08,62397.0,76.2146,76.2326,76.2146,76.2146,62397.0
2018-01-08 13:25:00,85.1,85.11,85.09,85.11,1300.0,76.2326,76.2415,76.2236,76.2415,1300.0
2018-01-08 13:30:00,85.11,85.12,85.1,85.11,1960.0,76.2415,76.2505,76.2326,76.2415,1960.0
2018-01-08 13:35:00,85.11,85.11,85.1,85.1,1235.0,76.2415,76.2415,76.2326,76.2326,1235.0
2018-01-08 13:40:00,85.12,85.12,85.1,85.12,5942.0,76.2505,76.2505,76.2326,76.2505,5942.0
2018-01-08 13:45:00,85.12,85.12,85.12,85.12,0.0,76.2505,76.2505,76.2505,76.2505,0.0
2018-01-08 13:50:00,85.12,85.13,85.12,85.12,861.0,76.2505,76.2594,76.2505,76.2505,861.0
2018-01-08 13:55:00,85.11,85.12,85.1,85.12,815.0,76.2415,76.2505,76.2326,76.2505,815.0
2018-01-08 14:00:00,85.14,85.14,85.14,85.14,380.0,76.2684,76.2684,76.2684,76.2684,380.0
2018-01-08 14:05:00,85.14,85.14,85.12,85.12,2009.0,76.2684,76.2684,76.2505,76.2505,2009.0
2018-01-08 14:10:00,85.13,85.14,85.12,85.14,763.0,76.2594,76.2684,76.2505,76.2684,763.0
2018-01-08 14:15:00,85.14,85.14,85.13,85.13,670.0,76.2684,76.2684,76.2594,76.2594,670.0
2018-01-08 14:20:00,85.13,85.13,85.13,85.13,0.0,76.2594,76.2594,76.2594,76.2594,0.0
2018-01-08 14:25:00,85.12,85.12,85.1,85.1,2566.0,76.2505,76.2505,76.2326,76.2326,2566.0
2018-01-08 14:30:00,85.1,85.1,85.08,85.09,11062.0,76.2326,76.2326,76.2146,76.2236,11062.0
2018-01-08 14:35:00,85.08,85.09,85.06,85.08,18983.0,76.2146,76.2236,76.1967,76.2146,18983.0
2018-01-08 14:40:00,85.09,85.09,85.06,85.06,2730.0,76.2236,76.2236,76.1967,76.1967,2730.0
2018-01-08 14:45:00,85.07,85.09,85.06,85.09,745.0,76.2057,76.2236,76.1967,76.2236,745.0
2018-01-08 14:50:00,85.09,85.09,85.08,85.08,1214.0,76.2236,76.2236,76.2146,76.2146,1214.0
2018-01-08 14:55:00,85.09,85.1,85.09,85.1,647.0,76.2236,76.2326,76.2236,76.2326,647.0
2018-01-08 15:00:00,85.1,85.1,85.09,85.1,7496.0,76.2326,76.2326,76.2236,76.2326,7496.0
2018-01-08 15:05:00,85.1,85.1,85.09,85.1,1111.0,76.2326,76.2326,76.2236,76.2326,1111.0
2018-01-08 15:10:00,85.09,85.09,85.05,85.06,987.0,76.2236,76.2236,76.1878,76.1967,987.0
2018-01-08 15:15:00,85.05,85.06,85.03,85.04,1915.0,76.1878,76.1967,76.1699,76.1788,1915.0
2018-01-08 15:20:00,85.05,85.05,85.03,85.03,4626.0,76.1878,76.1878,76.1699,76.1699,4626.0
2018-01-08 15:25:00,85.03,85.04,85.02,85.02,6954.0,76.1699,76.1788,76.1609,76.1609,6954.0
2018-01-08 15:30:00,85.03,85.04,85.02,85.02,27143.0,76.1699,76.1788,76.1609,76.1609,27143.0
2018-01-08 15:35:00,85.04,85.06,85.03,85.06,18087.0,76.1788,76.1967,76.1699,76.1967,18087.0
2018-01-08 15:40:00,85.04,85.08,85.03,85.08,2972.0,76.1788,76.2146,76.1699,76.2146,2972.0
2018-01-08 15:45:00,85.1,85.12,85.09,85.11,7094.0,76.2326,76.2505,76.2236,76.2415,7094.0
2018-01-08 15:50:00,85.11,85.11,85.09,85.11,2061.0,76.2415,76.2415,76.2236,76.2415,2061.0
2018-01-08 15:55:00,85.09,85.13,85.09,85.09,1546.0,76.2236,76.2594,76.2236,76.2236,1546.0
2018-01-09 09:30:00,85.19,85.37,85.02,85.26,2653.0,76.3132,76.4744,76.1609,76.3759,2653.0
2018-01-09 09:35:00,85.29,85.3,85.28,85.28,520.0,76.4028,76.4117,76.3938,76.3938,520.0
2018-01-09 09:40:00,85.28,85.28,85.28,85.28,0.0,76.3938,76.3938,76.3938,76.3938,0.0
2018-01-09 09:45:00,85.3,85.3,85.29,85.29,387.0,76.4117,76.4117,76.4028,76.4028,387.0
2018-01-09 09:50:00,85.29,85.3,85.18,85.21,1320.0,76.4028,76.4117,76.3042,76.3311,1320.0
2018-01-09 09:55:00,85.22,85.22,85.21,85.22,129.0,76.3401,76.3401,76.3311,76.3401,129.0
2018-01-09 10:00:00,85.15,85.21,85.15,85.19,2814.0,76.2774,76.3311,76.2774,76.3132,2814.0
2018-01-09 10:05:00,85.2,85.2,85.2,85.2,100.0,76.3221,76.3221,76.3221,76.3221,100.0
2018-01-09 10:10:00,85.2,85.2,85.2,85.2,0.0,76.3221,76.3221,76.3221,76.3221,0.0
2018-01-09 10:15:00,85.27,85.33,85.26,85.33,1456.0,76.3848,76.4386,76.3759,76.4386,1456.0
2018-01-09 10:20:00,85.35,85.36,85.34,85.36,226.0,76.4565,76.4655,76.4476,76.4655,226.0
2018-01-09 10:25:00,85.34,85.36,85.33,85.36,1637.0,76.4476,76.4655,76.4386,76.4655,1637.0
2018-01-09 10:30:00,85.38,85.38,85.36,85.37,300.0,76.4834,76.4834,76.4655,76.4744,300.0
2018-01-09 10:35:00,85.37,85.37,85.29,85.3,848.0,76.4744,76.4744,76.4028,76.4117,848.0
2018-01-09 10:40:00,85.27,85.31,85.26,85.31,911.0,76.3848,76.4207,76.3759,76.4207,911.0
2018-01-09 10:45:00,85.29,85.29,85.29,85.29,1500.0,76.4028,76.4028,76.4028,76.4028,1500.0
2018-01-09 10:50:00,85.28,85.29,85.24,85.25,444.0,76.3938,76.4028,76.358,76.3669,444.0
2018-01-09 10:55:00,85.27,85.31,85.27,85.31,1296.0,76.3848,76.4207,76.3848,76.4207,1296.0
2018-01-09 11:00:00,85.32,85.36,85.31,85.34,5003.0,76.4296,76.4655,76.4207,76.4476,5003.0
2018-01-09 11:05:00,85.36,85.38,85.35,85.37,997.0,76.4655,76.4834,76.4565,76.4744,997.0
2018-01-09 11:10:00,85.41,85.43,85.41,85.41,496.0,76.5103,76.5282,76.5103,76.5103,496.0
2018-01-09 11:15:00,85.42,85.5,85.41,85.5,1956.0,76.5192,76.5909,76.5103,76.5909,1956.0
2018-01-09 11:20:00,85.48,85.48,85.46,85.46,974.0,76.573,76.573,76.555,76.555,974.0
2018-01-09 11:25:00,85.5,85.52,85.5,85.52,511.0,76.5909,76.6088,76.5909,76.6088,511.0
2018-01-09 11:30:00,85.49,85.51,85.47,85.51,14915.0,76.5819,76.5998,76.564,76.5998,14915.0
2018-01-09 11:35:00,85.5,85.5,85.47,85.47,1904.0,76.5909,76.5909,76.564,76.564,1904.0
2018-01-09 11:40:00,85.47,85.48,85.46,85.47,1797.0,76.564,76.573,76.555,76.564,1797.0
2018-01-09 11:45:00,85.46,85.48,85.46,85.48,1335.0,76.555,76.573,76.555,76.573,1335.0
2018-01-09 11:50:00,85.48,85.49,85.46,85.49,736.0,76.573,76.5819,76.555,76.5819,736.0
2018-01-09 11:55:00,85.48,85.49,85.48,85.49,698.0,76.573,76.5819,76.573,76.5819,698.0
2018-01-09 12:00:00,85.48,85.48,85.47,85.48,1436.0,76.573,76.573,76.564,76.573,1436.0
2018-01-09 12:05:00,85.49,85.49,85.46,85.47,1908.0,76.5819,76.5819,76.555,76.564,1908.0
2018-01-09 12:10:00,85.46,85.48,85.45,85.45,1064.0,76.555,76.573,76.5461,76.5461,1064.0
2018-01-09 12:15:00,85.46,85.46,85.45,85.45,300.0,76.555,76.555,76.5461,76.5461,300.0
2018-01-09 12:20:00,85.44,85.44,85.42,85.42,748.0,76.5371,76.5371,76.5192,76.5192,748.0
2018-01-09 12:25:00,85.42,85.42,85.4,85.4,208.0,76.5192,76.5192,76.5013,76.5013,208.0
2018-01-09 12:30:00,85.41,85.42,85.4,85.4,485.0,76.5103,76.5192,76.5013,76.5013,485.0
2018-01-09 12:35:00,85.42,85.42,85.41,85.42,924.0,76.5192,76.5192,76.5103,76.5192,924.0
2018-01-09 12:40:00,85.43,85.45,85.41,85.45,1514.0,76.5282,76.5461,76.5103,76.5461,1514.0
2018-01-09 12:45:00,85.44,85.45,85.44,85.45,3892.0,76.5371,76.5461,76.5371,76.5461,3892.0
2018-01-09 12:50:00,85.45,85.47,85.43,85.43,1672.0,76.5461,76.564,76.5282,76.5282,1672.0
2018-01-09 12:55:00,85.45,85.45,85.44,85.44,1812.0,76.5461,76.5461,76.5371,76.5371,1812.0
2018-01-09 13:00:00,85.46,85.46,85.44,85.45,15060.0,76.555,76.555,76.5371,76.5461,15060.0
2018-01-09 13:05:00,85.48,85.48,85.46,85.46,399.0,76.573,76.573,76.555,76.555,399.0
2018-01-09 13:10:00,85.46,85.46,85.45,85.46,1143.0,76.555,76.555,76.5461,76.555,1143.0
2018-01-09 13:15:00,85.47,85.48,85.45,85.48,1549.0,76.564,76.573,76.5461,76.573,1549.0
2018-01-09 13:20:00,85.48,85.51,85.48,85.5,563.0,76.573,76.5998,76.573,76.5909,563.0
2018-01-09 13:25:00,85.5,85.51,85.5,85.51,1620.0,76.5909,76.5998,76.5909,76.5998,1620.0
2018-01-09 13:30:00,85.51,85.51,85.5,85.51,170.0,76.5998,76.5998,76.5909,76.5998,170.0
2018-01-09 13:35:00,85.51,85.52,85.51,85.51,938.0,76.5998,76.6088,76.5998,76.5998,938.0
2018-01-09 13:40:00,85.52,85.52,85.51,85.52,494.0,76.6088,76.6088,76.5998,76.6088,494.0
2018-01-09 13:45:00,85.52,85.52,85.51,85.51,2199.0,76.6088,76.6088,76.5998,76.5998,2199.0
2018-01-09 13:50:00,85.5,85.52,85.49,85.52,1828.0,76.5909,76.6088,76.5819,76.6088,1828.0
2018-01-09 13:55:00,85.53,85.54,85.52,85.54,398.0,76.6178,76.6267,76.6088,76.6267,398.0
2018-01-09 14:00:00,85.53,85.54,85.53,85.54,660.0,76.6178,76.6267,76.6178,76.6267,660.0
2018-01-09 14:05:00,85.53,85.53,85.53,85.53,300.0,76.6178,76.6178,76.6178,76.6178,300.0
2018-01-09 14:10:00,85.51,85.51,85.5,85.51,330.0,76.5998,76.5998,76.5909,76.5998,330.0
2018-01-09 14:15:00,85.49,85.49,85.45,85.45,624.0,76.5819,76.5819,76.5461,76.5461,624.0
2018-01-09 14:20:00,85.46,85.46,85.43,85.44,900.0,76.555,76.555,76.5282,76.5371,900.0
2018-01-09 14:25:00,85.45,85.45,85.43,85.45,463.0,76.5461,76.5461,76.5282,76.5461,463.0
2018-01-09 14:30:00,85.44,85.44,85.42,85.43,5838.0,76.5371,76.5371,76.5192,76.5282,5838.0
2018-01-09 14:35:00,85.43,85.45,85.43,85.44,8112.0,76.5282,76.5461,76.5282,76.5371,8112.0
2018-01-09 14:40:00,85.44,85.45,85.43,85.44,22678.0,76.5371,76.5461,76.5282,76.5371,22678.0
2018-01-09 14:45:00,85.44,85.47,85.43,85.47,2063.0,76.5371,76.564,76.5282,76.564,2063.0
2018-01-09 14:50:00,85.49,85.49,85.47,85.47,4230.0,76.5819,76.5819,76.564,76.564,4230.0
2018-01-09 14:55:00,85.47,85.47,85.44,85.46,5929.0,76.564,76.564,76.5371,76.555,5929.0
2018-01-09 15:00:00,85.44,85.45,85.43,85.44,5291.0,76.5371,76.5461,76.5282,76.5371,5291.0
2018-01-09 15:05:00,85.43,85.45,85.41,85.44,4775.0,76.5282,76.5461,76.5103,76.5371,4775.0
2018-01-09 15:10:00,85.44,85.44,85.42,85.44,2440.0,76.5371,76.5371,76.5192,76.5371,2440.0
2018-01-09 15:15:00,85.44,85.46,85.44,85.44,1065.0,76.5371,76.555,76.5371,76.5371,1065.0
2018-01-09 15:20:00,85.45,85.45,85.41,85.41,7647.0,76.5461,76.5461,76.5103,76.5103,7647.0
2018-01-09 15:25:00,85.4,85.4,85.36,85.36,1131.0,76.5013,76.5013,76.4655,76.4655,1131.0
2018-01-09 15:30:00,85.37,85.42,85.37,85.42,1972.0,76.4744,76.5192,76.4744,76.5192,1972.0
2018-01-09 15:35:00,85.44,85.48,85.44,85.48,1013.0,76.5371,76.573,76.5371,76.573,1013.0
2018-01-09 15:40:00,85.48,85.48,85.43,85.43,1590.0,76.573,76.573,76.5282,76.5282,1590.0
2018-01-09 15:45:00,85.44,85.45,85.35,85.35,58906.0,76.5371,76.5461,76.4565,76.4565,58906.0
2018-01-09 15:50:00,85.34,85.36,85.3,85.32,2201.0,76.4476,76.4655,76.4117,76.4296,2201.0
2018-01-09 15:55:00,85.32,85.33,85.28,85.28,3775.0,76.4296,76.4386,76.3938,76.3938,3775.0
2018-01-10 09:30:00,85.12,85.19,85.04,85.06,4439.0,76.2505,76.3132,76.1788,76.1967,4439.0
2018-01-10 09:35:00,85.05,85.05,84.99,85.04,1043.0,76.1878,76.1878,76.134,76.1788,1043.0
2018-01-10 09:40:00,84.94,84.94,84.88,84.93,4860.0,76.0892,76.0892,76.0355,76.0803,4860.0
2018-01-10 09:45:00,84.92,84.92,84.9,84.9,453.0,76.0713,76.0713,76.0534,76.0534,453.0
2018-01-10 09:50:00,84.8,84.8,84.73,84.73,2835.0,75.9638,75.9638,75.9011,75.9011,2835.0
2018-01-10 09:55:00,84.75,84.83,84.73,84.83,745.0,75.919,75.9907,75.9011,75.9907,745.0
2018-01-10 10:00:00,84.83,84.85,84.81,84.83,1312.0,75.9907,76.0086,75.9728,75.9907,1312.0
2018-01-10 10:05:00,84.83,84.87,84.82,84.87,490.0,75.9907,76.0265,75.9817,76.0265,490.0
2018-01-10 10:10:00,84.84,84.89,84.84,84.87,3280.0,75.9997,76.0444,75.9997,76.0265,3280.0
2018-01-10 10:15:00,84.95,85.0,84.95,85.0,3158.0,76.0982,76.143,76.0982,76.143,3158.0
2018-01-10 10:20:00,84.99,85.0,84.93,84.93,6481.0,76.134,76.143,76.0803,76.0803,6481.0
2018-01-10 10:25:00,84.98,84.98,84.95,84.96,6816.0,76.1251,76.1251,76.0982,76.1071,6816.0
2018-01-10 10:30:00,84.96,84.96,84.96,84.96,900.0,76.1071,76.1071,76.1071,76.1071,900.0
2018-01-10 10:35:00,84.97,85.03,84.96,85.03,1231.0,76.1161,76.1699,76.1071,76.1699,1231.0
2018-01-10 10:40:00,85.05,85.08,85.03,85.03,1031.0,76.1878,76.2146,76.1699,76.1699,1031.0
2018-01-10 10:45:00,85.01,85.03,85.01,85.01,3449.0,76.1519,76.1699,76.1519,76.1519,3449.0
2018-01-10 10:50:00,84.97,84.97,84.97,84.97,400.0,76.1161,76.1161,76.1161,76.1161,400.0
2018-01-10 10:55:00,84.99,85.01,84.99,85.0,526.0,76.134,76.1519,76.134,76.143,526.0
2018-01-10 11:00:00,85.05,85.09,85.05,85.09,525.0,76.1878,76.2236,76.1878,76.2236,525.0
2018-01-10 11:05:00,85.1,85.11,85.09,85.1,80071.0,76.2326,76.2415,76.2236,76.2326,80071.0
2018-01-10 11:10:00,85.08,85.08,85.08,85.08,394.0,76.2146,76.2146,76.2146,76.2146,394.0
2018-01-10 11:15:00,85.1,85.1,85.07,85.07,2025.0,76.2326,76.2326,76.2057,76.2057,2025.0
2018-01-10 11:20:00,85.05,85.06,85.03,85.04,1539.0,76.1878,76.1967,76.1699,76.1788,1539.0
2018-01-10 11:25:00,85.07,85.07,85.06,85.06,400.0,76.2057,76.2057,76.1967,76.1967,400.0
2018-01-10 11:30:00,85.04,85.06,85.04,85.05,1325.0,76.1788,76.1967,76.1788,76.1878,1325.0
2018-01-10 11:35:00,85.09,85.09,85.04,85.09,2338.0,76.2236,76.2236,76.1788,76.2236,2338.0
2018-01-10 11:40:00,85.1,85.1,85.08,85.08,800.0,76.2326,76.2326,76.2146,76.2146,800.0
2018-01-10 11:45:00,85.1,85.1,85.09,85.09,2328.0,76.2326,76.2326,76.2236,76.2236,2328.0
2018-01-10 11:50:00,85.1,85.17,85.09,85.17,6571.0,76.2326,76.2953,76.2236,76.2953,6571.0
2018-01-10 11:55:00,85.16,85.17,85.13,85.14,1607.0,76.2863,76.2953,76.2594,76.2684,1607.0
2018-01-10 12:00:00,85.11,85.11,85.08,85.08,816.0,76.2415,76.2415,76.2146,76.2146,816.0
2018-01-10 12:05:00,85.11,85.11,85.09,85.09,300.0,76.2415,76.2415,76.2236,76.2236,300.0
2018-01-10 12:10:00,85.1,85.1,85.08,85.08,862.0,76.2326,76.2326,76.2146,76.2146,862.0
2018-01-10 12:15:00,85.1,85.11,85.09,85.11,1700.0,76.2326,76.2415,76.2236,76.2415,1700.0
2018-01-10 12:20:00,85.13,85.14,85.13,85.14,500.0,76.2594,76.2684,76.2594,76.2684,500.0
2018-01-10 12:25:00,85.14,85.16,85.14,85.14,1732.0,76.2684,76.2863,76.2684,76.2684,1732.0
2018-01-10 12:30:00,85.14,85.15,85.12,85.13,1048.0,76.2684,76.2774,76.2505,76.2594,1048.0
2018-01-10 12:35:00,85.14,85.14,85.13,85.13,400.0,76.2684,76.2684,76.2594,76.2594,400.0
2018-01-10 12:40:00,85.12,85.12,85.09,85.09,1984.0,76.2505,76.2505,76.2236,76.2236,1984.0
2018-01-10 12:45:00,85.1,85.13,85.1,85.13,450.0,76.2326,76.2594,76.2326,76.2594,450.0
2018-01-10 12:50:00,85.11,85.13,85.11,85.12,2750.0,76.2415,76.2594,76.2415,76.2505,2750.0
2018-01-10 12:55:00,85.13,85.14,85.13,85.14,500.0,76.2594,76.2684,76.2594,76.2684,500.0
2018-01-10 13:00:00,85.14,85.15,85.14,85.14,1311.0,76.2684,76.2774,76.2684,76.2684,1311.0
2018-01-10 13:05:00,85.16,85.17,85.16,85.17,400.0,76.2863,76.2953,76.2863,76.2953,400.0
2018-01-10 13:10:00,85.15,85.16,85.14,85.15,736.0,76.2774,76.2863,76.2684,76.2774,736.0
2018-01-10 13:15:00,85.14,85.14,85.12,85.14,1271.0,76.2684,76.2684,76.2505,76.2684,1271.0
2018-01-10 13:20:00,85.13,85.13,85.11,85.13,894.0,76.2594,76.2594,76.2415,76.2594,894.0
2018-01-10 13:25:00,85.13,85.14,85.12,85.14,1047.0,76.2594,76.2684,76.2505,76.2684,1047.0
2018-01-10 13:30:00,85.14,85.14,85.12,85.12,478.0,76.2684,76.2684,76.2505,76.2505,478.0
2018-01-10 13:35:00,85.15,85.16,85.13,85.16,1260.0,76.2774,76.2863,76.2594,76.2863,1260.0
2018-01-10 13:40:00,85.16,85.18,85.15,85.18,512.0,76.2863,76.3042,76.2774,76.3042,512.0
2018-01-10 13:45:00,85.18,85.19,85.16,85.18,1977.0,76.3042,76.3132,76.2863,76.3042,1977.0
2018-01-10 13:50:00,85.2,85.22,85.2,85.21,4309.0,76.3221,76.3401,76.3221,76.3311,4309.0
2018-01-10 13:55:00,85.22,85.22,85.19,85.2,1820.0,76.3401,76.3401,76.3132,76.3221,1820.0
2018-01-10 14:00:00,85.2,85.21,85.19,85.2,300.0,76.3221,76.3311,76.3132,76.3221,300.0
2018-01-10 14:05:00,85.2,85.2,85.13,85.15,1558.0,76.3221,76.3221,76.2594,76.2774,1558.0
2018-01-10 14:10:00,85.13,85.13,85.11,85.11,2001.0,76.2594,76.2594,76.2415,76.2415,2001.0
2018-01-10 14:15:00,85.09,85.12,85.08,85.09,1009.0,76.2236,76.2505,76.2146,76.2236,1009.0
2018-01-10 14:20:00,85.09,85.11,85.08,85.09,2411.0,76.2236,76.2415,76.2146,76.2236,2411.0
2018-01-10 14:25:00,85.07,85.08,85.04,85.04,2556.0,76.2057,76.2146,76.1788,76.1788,2556.0
2018-01-10 14:30:00,85.11,85.11,85.07,85.09,1911.0,76.2415,76.2415,76.2057,76.2236,1911.0
2018-01-10 14:35:00,85.11,85.11,85.06,85.06,54433.0,76.2415,76.2415,76.1967,76.1967,54433.0
2018-01-10 14:40:00,85.04,85.06,85.03,85.06,3583.0,76.1788,76.1967,76.1699,76.1967,3583.0
2018-01-10 14:45:00,85.07,85.11,85.05,85.1,14776.0,76.2057,76.2415,76.1878,76.2326,14776.0
2018-01-10 14:50:00,85.09,85.13,85.09,85.13,2549.0,76.2236,76.2594,76.2236,76.2594,2549.0
2018-01-10 14:55:00,85.13,85.13,85.1,85.11,4153.0,76.2594,76.2594,76.2326,76.2415,4153.0
2018-01-10 15:00:00,85.13,85.14,85.12,85.12,630.0,76.2594,76.2684,76.2505,76.2505,630.0
2018-01-10 15:05:00,85.13,85.18,85.12,85.15,5252.0,76.2594,76.3042,76.2505,76.2774,5252.0
2018-01-10 15:10:00,85.13,85.13,85.1,85.1,810.0,76.2594,76.2594,76.2326,76.2326,810.0
2018-01-10 15:15:00,85.1,85.12,85.08,85.08,936.0,76.2326,76.2505,76.2146,76.2146,936.0
2018-01-10 15:20:00,85.07,85.09,85.03,85.08,3604.0,76.2057,76.2236,76.1699,76.2146,3604.0
2018-01-10 15:25:00,85.07,85.08,85.05,85.06,2008.0,76.2057,76.2146,76.1878,76.1967,2008.0
2018-01-10 15:30:00,85.09,85.13,85.09,85.11,1339.0,76.2236,76.2594,76.2236,76.2415,1339.0
2018-01-10 15:35:00,85.13,85.15,85.12,85.14,1198.0,76.2594,76.2774,76.2505,76.2684,1198.0
2018-01-10 15:40:00,85.13,85.14,85.12,85.14,774.0,76.2594,76.2684,76.2505,76.2684,774.0
2018-01-10 15:45:00,85.13,85.14,85.12,85.14,1049.0,76.2594,76.2684,76.2505,76.2684,1049.0
2018-01-10 15:50:00,85.16,85.16,85.11,85.14,1997.0,76.2863,76.2863,76.2415,76.2684,1997.0
2018-01-10 15:55:00,85.13,85.17,85.13,85.17,1634.0,76.2594,76.2953,76.2594,76.2953,1634.0
2018-01-11 09:30:00,85.4,85.46,85.18,85.23,4403.0,76.5013,76.555,76.3042,76.349,4403.0
2018-01-11 09:35:00,85.21,85.24,85.2,85.21,857.0,76.3311,76.358,76.3221,76.3311,857.0
2018-01-11 09:40:00,85.23,85.24,85.21,85.24,417.0,76.349,76.358,76.3311,76.358,417.0
2018-01-11 09:45:00,85.25,85.25,85.2,85.2,1132.0,76.3669,76.3669,76.3221,76.3221,1132.0
2018-01-11 09:50:00,85.23,85.32,85.23,85.32,670.0,76.349,76.4296,76.349,76.4296,670.0
2018-01-11 09:55:00,85.3,85.32,85.29,85.3,700.0,76.4117,76.4296,76.4028,76.4117,700.0
2018-01-11 10:00:00,85.31,85.34,85.31,85.32,400.0,76.4207,76.4476,76.4207,76.4296,400.0
2018-01-11 10:05:00,85.32,85.33,85.3,85.31,10270.0,76.4296,76.4386,76.4117,76.4207,10270.0
2018-01-11 10:10:00,85.29,85.29,85.25,85.27,2400.0,76.4028,76.4028,76.3669,76.3848,2400.0
2018-01-11 10:15:00,85.27,85.27,85.25,85.25,400.0,76.3848,76.3848,76.3669,76.3669,400.0
2018-01-11 10:20:00,85.25,85.25,85.22,85.22,1400.0,76.3669,76.3669,76.3401,76.3401,1400.0
2018-01-11 10:25:00,85.19,85.24,85.19,85.24,895.0,76.3132,76.358,76.3132,76.358,895.0
2018-01-11 10:30:00,85.24,85.28,85.23,85.24,1768.0,76.358,76.3938,76.349,76.358,1768.0
2018-01-11 10:35:00,85.18,85.19,85.17,85.18,540.0,76.3042,76.3132,76.2953,76.3042,540.0
2018-01-11 10:40:00,85.2,85.24,85.2,85.24,2879.0,76.3221,76.358,76.3221,76.358,2879.0
2018-01-11 10:45:00,85.25,85.25,85.24,85.24,699.0,76.3669,76.3669,76.358,76.358,699.0
2018-01-11 10:50:00,85.27,85.3,85.25,85.3,3859.0,76.3848,76.4117,76.3669,76.4117,3859.0
2018-01-11 10:55:00,85.29,85.31,85.28,85.31,437.0,76.4028,76.4207,76.3938,76.4207,437.0
2018-01-11 11:00:00,85.32,85.38,85.32,85.36,1471.0,76.4296,76.4834,76.4296,76.4655,1471.0
2018-01-11 11:05:00,85.36,85.36,85.35,85.36,300.0,76.4655,76.4655,76.4565,76.4655,300.0
2018-01-11 11:10:00,85.38,85.38,85.34,85.34,1968.0,76.4834,76.4834,76.4476,76.4476,1968.0
2018-01-11 11:15:00,85.34,85.34,85.31,85.32,10782.0,76.4476,76.4476,76.4207,76.4296,10782.0
2018-01-11 11:20:00,85.35,85.38,85.34,85.38,650.0,76.4565,76.4834,76.4476,76.4834,650.0
2018-01-11 11:25:00,85.36,85.38,85.32,85.32,955.0,76.4655,76.4834,76.4296,76.4296,955.0
2018-01-11 11:30:00,85.32,85.33,85.28,85.3,1266.0,76.4296,76.4386,76.3938,76.4117,1266.0
2018-01-11 11:35:00,85.31,85.33,85.3,85.32,1654.0,76.4207,76.4386,76.4117,76.4296,1654.0
2018-01-11 11:40:00,85.33,85.34,85.32,85.32,550.0,76.4386,76.4476,76.4296,76.4296,550.0
2018-01-11 11:45:00,85.31,85.32,85.3,85.3,300.0,76.4207,76.4296,76.4117,76.4117,300.0
2018-01-11 11:50:00,85.31,85.34,85.29,85.34,1666.0,76.4207,76.4476,76.4028,76.4476,1666.0
2018-01-11 11:55:00,85.34,85.34,85.32,85.34,400.0,76.4476,76.4476,76.4296,76.4476,400.0
2018-01-11 12:00:00,85.34,85.34,85.34,85.34,0.0,76.4476,76.4476,76.4476,76.4476,0.0
2018-01-11 12:05:00,85.34,85.35,85.33,85.34,443.0,76.4476,76.4565,76.4386,76.4476,443.0
2018-01-11 12:10:00,85.34,85.35,85.34,85.34,595.0,76.4476,76.4565,76.4476,76.4476,595.0
2018-01-11 12:15:00,85.33,85.35,85.33,85.34,568.0,76.4386,76.4565,76.4386,76.4476,568.0
2018-01-11 12:20:00,85.35,85.36,85.35,85.35,1050.0,76.4565,76.4655,76.4565,76.4565,1050.0
2018-01-11 12:25:00,85.35,85.38,85.34,85.38,1316.0,76.4565,76.4834,76.4476,76.4834,1316.0
2018-01-11 12:30:00,85.43,85.43,85.43,85.43,100.0,76.5282,76.5282,76.5282,76.5282,100.0
2018-01-11 12:35:00,85.42,85.46,85.41,85.46,1804.0,76.5192,76.555,76.5103,76.555,1804.0
2018-01-11 12:40:00,85.47,85.49,85.47,85.47,500.0,76.564,76.5819,76.564,76.564,500.0
2018-01-11 12:45:00,85.47,85.48,85.47,85.47,279.0,76.564,76.573,76.564,76.564,279.0
2018-01-11 12:50:00,85.47,85.48,85.47,85.47,200.0,76.564,76.573,76.564,76.564,200.0
2018-01-11 12:55:00,85.46,85.47,85.46,85.47,435.0,76.555,76.564,76.555,76.564,435.0
2018-01-11 13:00:00,85.47,85.48,85.47,85.48,200.0,76.564,76.573,76.564,76.573,200.0
2018-01-11 13:05:00,85.47,85.47,85.46,85.47,215.0,76.564,76.564,76.555,76.564,215.0
2018-01-11 13:10:00,85.5,85.5,85.49,85.49,780.0,76.5909,76.5909,76.5819,76.5819,780.0
2018-01-11 13:15:00,85.48,85.5,85.48,85.5,1170.0,76.573,76.5909,76.573,76.5909,1170.0
2018-01-11 13:20:00,85.49,85.5,85.49,85.5,200.0,76.5819,76.5909,76.5819,76.5909,200.0
2018-01-11 13:25:00,85.49,85.5,85.49,85.49,456.0,76.5819,76.5909,76.5819,76.5819,456.0
2018-01-11 13:30:00,85.48,85.48,85.47,85.47,200.0,76.573,76.573,76.564,76.564,200.0
2018-01-11 13:35:00,85.47,85.47,85.46,85.46,1828.0,76.564,76.564,76.555,76.555,1828.0
2018-01-11 13:40:00,85.46,85.46,85.45,85.46,653.0,76.555,76.555,76.5461,76.555,653.0
2018-01-11 13:45:00,85.46,85.48,85.45,85.48,1465.0,76.555,76.573,76.5461,76.573,1465.0
2018-01-11 13:50:00,85.46,85.47,85.44,85.44,3570.0,76.555,76.564,76.5371,76.5371,3570.0
2018-01-11 13:55:00,85.44,85.44,85.44,85.44,3913.0,76.5371,76.5371,76.5371,76.5371,3913.0
2018-01-11 14:00:00,85.43,85.43,85.43,85.43,300.0,76.5282,76.5282,76.5282,76.5282,300.0
2018-01-11 14:05:00,85.42,85.45,85.42,85.45,862.0,76.5192,76.5461,76.5192,76.5461,862.0
2018-01-11 14:10:00,85.42,85.46,85.42,85.44,2947.0,76.5192,76.555,76.5192,76.5371,2947.0
2018-01-11 14:15:00,85.44,85.47,85.43,85.46,4486.0,76.5371,76.564,76.5282,76.555,4486.0
2018-01-11 14:20:00,85.47,85.47,85.44,85.46,2709.0,76.564,76.564,76.5371,76.555,2709.0
2018-01-11 14:25:00,85.47,85.49,85.46,85.48,4731.0,76.564,76.5819,76.555,76.573,4731.0
2018-01-11 14:30:00,85.48,85.49,85.47,85.48,1813.0,76.573,76.5819,76.564,76.573,1813.0
2018-01-11 14:35:00,85.47,85.47,85.46,85.46,462.0,76.564,76.564,76.555,76.555,462.0
2018-01-11 14:40:00,85.44,85.44,85.44,85.44,100.0,76.5371,76.5371,76.5371,76.5371,100.0
2018-01-11 14:45:00,85.45,85.46,85.44,85.46,801.0,76.5461,76.555,76.5371,76.555,801.0
2018-01-11 14:50:00,85.46,85.5,85.46,85.49,30743.0,76.555,76.5909,76.555,76.5819,30743.0
2018-01-11 14:55:00,85.5,85.5,85.48,85.48,1956.0,76.5909,76.5909,76.573,76.573,1956.0
2018-01-11 15:00:00,85.49,85.49,85.49,85.49,100.0,76.5819,76.5819,76.5819,76.5819,100.0
2018-01-11 15:05:00,85.53,85.55,85.52,85.55,1233.0,76.6178,76.6357,76.6088,76.6357,1233.0
2018-01-11 15:10:00,85.53,85.53,85.51,85.53,445.0,76.6178,76.6178,76.5998,76.6178,445.0
2018-01-11 15:15:00,85.54,85.55,85.54,85.54,179.0,76.6267,76.6357,76.6267,76.6267,179.0
2018-01-11 15:20:00,85.56,85.59,85.56,85.59,1300.0,76.6446,76.6715,76.6446,76.6715,1300.0
2018-01-11 15:25:00,85.58,85.58,85.55,85.55,834.0,76.6625,76.6625,76.6357,76.6357,834.0
2018-01-11 15:30:00,85.55,85.56,85.53,85.53,2779.0,76.6357,76.6446,76.6178,76.6178,2779.0
2018-01-11 15:35:00,85.57,85.58,85.56,85.57,3187.0,76.6536,76.6625,76.6446,76.6536,3187.0
2018-01-11 15:40:00,85.55,85.55,85.52,85.55,2227.0,76.6357,76.6357,76.6088,76.6357,2227.0
2018-01-11 15:45:00,85.55,85.56,85.54,85.55,4786.0,76.6357,76.6446,76.6267,76.6357,4786.0
2018-01-11 15:50:00,85.56,85.62,85.56,85.62,2897.0,76.6446,76.6984,76.6446,76.6984,2897.0
2018-01-11 15:55:00,85.63,85.65,85.6,85.64,1798.0,76.7073,76.7253,76.6805,76.7163,1798.0
2018-01-12 09:30:00,85.88,86.09,85.79,85.8,2592.0,76.9313,77.1194,76.8507,76.8596,2592.0
2018-01-12 09:35:00,85.8,85.8,85.8,85.8,0.0,76.8596,76.8596,76.8596,76.8596,0.0
2018-01-12 09:40:00,85.76,85.84,85.76,85.84,830.0,76.8238,76.8955,76.8238,76.8955,830.0
2018-01-12 09:45:00,85.82,85.88,85.81,85.88,24013.0,76.8775,76.9313,76.8686,76.9313,24013.0
2018-01-12 09:50:00,85.89,85.9,85.89,85.9,1231.0,76.9402,76.9492,76.9402,76.9492,1231.0
2018-01-12 09:55:00,85.9,85.9,85.9,85.9,0.0,76.9492,76.9492,76.9492,76.9492,0.0
2018-01-12 10:00:00,85.94,85.95,85.94,85.95,200.0,76.985,76.994,76.985,76.994,200.0
2018-01-12 10:05:00,85.93,85.93,85.87,85.87,711.0,76.9761,76.9761,76.9223,76.9223,711.0
2018-01-12 10:10:00,85.9,85.94,85.9,85.93,1897.0,76.9492,76.985,76.9492,76.9761,1897.0
2018-01-12 10:15:00,85.95,85.96,85.94,85.94,993.0,76.994,77.0029,76.985,76.985,993.0
2018-01-12 10:20:00,85.95,85.97,85.95,85.96,651.0,76.994,77.0119,76.994,77.0029,651.0
2018-01-12 10:25:00,86.0,86.0,86.0,86.0,100.0,77.0388,77.0388,77.0388,77.0388,100.0
2018-01-12 10:30:00,86.0,86.01,85.99,86.01,12324.0,77.0388,77.0477,77.0298,77.0477,12324.0
2018-01-12 10:35:00,86.02,86.09,86.02,86.09,462.0,77.0567,77.1194,77.0567,77.1194,462.0
2018-01-12 10:40:00,86.11,86.13,86.11,86.12,475.0,77.1373,77.1552,77.1373,77.1463,475.0
2018-01-12 10:45:00,86.13,86.15,86.13,86.15,1010.0,77.1552,77.1731,77.1552,77.1731,1010.0
2018-01-12 10:50:00,86.2,86.2,86.2,86.2,600.0,77.2179,77.2179,77.2179,77.2179,600.0
2018-01-12 10:55:00,86.17,86.19,86.17,86.17,829.0,77.1911,77.209,77.1911,77.1911,829.0
2018-01-12 11:00:00,86.17,86.18,86.15,86.16,350.0,77.1911,77.2,77.1731,77.1821,350.0
2018-01-12 11:05:00,86.16,86.17,86.12,86.12,310.0,77.1821,77.1911,77.1463,77.1463,310.0
2018-01-12 11:10:00,86.14,86.14,86.11,86.11,375.0,77.1642,77.1642,77.1373,77.1373,375.0
2018-01-12 11:15:00,86.04,86.07,86.03,86.07,98500.0,77.0746,77.1015,77.0657,77.1015,98500.0
2018-01-12 11:20:00,86.07,86.07,86.07,86.07,0.0,77.1015,77.1015,77.1015,77.1015,0.0
2018-01-12 11:25:00,86.1,86.14,86.1,86.13,467.0,77.1284,77.1642,77.1284,77.1552,467.0
2018-01-12 11:30:00,86.13,86.13,86.13,86.13,0.0,77.1552,77.1552,77.1552,77.1552,0.0
2018-01-12 11:35:00,86.11,86.13,86.11,86.13,215.0,77.1373,77.1552,77.1373,77.1552,215.0
2018-01-12 11:40:00,86.13,86.13,86.13,86.13,0.0,77.1552,77.1552,77.1552,77.1552,0.0
2018-01-12 11:45:00,86.12,86.13,86.12,86.12,353.0,77.1463,77.1552,77.1463,77.1463,353.0
2018-01-12 11:50:00,86.15,86.16,86.15,86.15,648.0,77.1731,77.1821,77.1731,77.1731,648.0
2018-01-12 11:55:00,86.15,86.15,86.13,86.15,1752.0,77.1731,77.1731,77.1552,77.1731,1752.0
2018-01-12 12:00:00,86.16,86.17,86.15,86.15,427.0,77.1821,77.1911,77.1731,77.1731,427.0
2018-01-12 12:05:00,86.13,86.13,86.13,86.13,140.0,77.1552,77.1552,77.1552,77.1552,140.0
2018-01-12 12:10:00,86.13,86.13,86.11,86.12,695.0,77.1552,77.1552,77.1373,77.1463,695.0
2018-01-12 12:15:00,86.1,86.11,86.1,86.1,100.0,77.1284,77.1373,77.1284,77.1284,100.0
2018-01-12 12:20:00,86.14,86.16,86.14,86.16,845.0,77.1642,77.1821,77.1642,77.1821,845.0
2018-01-12 12:25:00,86.11,86.12,86.11,86.12,216.0,77.1373,77.1463,77.1373,77.1463,216.0
2018-01-12 12:30:00,86.1,86.1,86.1,86.1,217.0,77.1284,77.1284,77.1284,77.1284,217.0
2018-01-12 12:35:00,86.09,86.09,86.08,86.08,622.0,77.1194,77.1194,77.1104,77.1104,622.0
2018-01-12 12:40:00,86.09,86.09,86.09,86.09,100.0,77.1194,77.1194,77.1194,77.1194,100.0
2018-01-12 12:45:00,86.1,86.1,86.1,86.1,100.0,77.1284,77.1284,77.1284,77.1284,100.0
2018-01-12 12:50:00,86.1,86.1,86.1,86.1,0.0,77.1284,77.1284,77.1284,77.1284,0.0
2018-01-12 12:55:00,86.12,86.16,86.12,86.16,808.0,77.1463,77.1821,77.1463,77.1821,808.0
2018-01-12 13:00:00,86.16,86.17,86.16,86.16,401.0,77.1821,77.1911,77.1821,77.1821,401.0
2018-01-12 13:05:00,86.15,86.16,86.14,86.14,1201.0,77.1731,77.1821,77.1642,77.1642,1201.0
2018-01-12 13:10:00,86.12,86.13,86.12,86.12,1285.0,77.1463,77.1552,77.1463,77.1463,1285.0
2018-01-12 13:15:00,86.12,86.12,86.12,86.12,200.0,77.1463,77.1463,77.1463,77.1463,200.0
2018-01-12 13:20:00,86.15,86.15,86.1,86.11,7877.0,77.1731,77.1731,77.1284,77.1373,7877.0
2018-01-12 13:25:00,86.13,86.13,86.1,86.1,300.0,77.1552,77.1552,77.1284,77.1284,300.0
2018-01-12 13:30:00,86.08,86.11,86.08,86.11,2518.0,77.1104,77.1373,77.1104,77.1373,2518.0
2018-01-12 13:35:00,86.1,86.1,86.09,86.09,1638.0,77.1284,77.1284,77.1194,77.1194,1638.0
2018-01-12 13:40:00,86.11,86.15,86.11,86.15,3346.0,77.1373,77.1731,77.1373,77.1731,3346.0
2018-01-12 13:45:00,86.15,86.17,86.12,86.17,2271.0,77.1731,77.1911,77.1463,77.1911,2271.0
2018-01-12 13:50:00,86.17,86.19,86.16,86.16,1132.0,77.1911,77.209,77.1821,77.1821,1132.0
2018-01-12 13:55:00,86.14,86.16,86.13,86.13,3193.0,77.1642,77.1821,77.1552,77.1552,3193.0
2018-01-12 14:00:00,86.14,86.14,86.13,86.13,2177.0,77.1642,77.1642,77.1552,77.1552,2177.0
2018-01-12 14:05:00,86.16,86.16,86.14,86.15,350.0,77.1821,77.1821,77.1642,77.1731,350.0
2018-01-12 14:10:00,86.15,86.16,86.13,86.13,3391.0,77.1731,77.1821,77.1552,77.1552,3391.0
2018-01-12 14:15:00,86.17,86.18,86.16,86.17,982.0,77.1911,77.2,77.1821,77.1911,982.0
2018-01-12 14:20:00,86.18,86.18,86.18,86.18,1227.0,77.2,77.2,77.2,77.2,1227.0
2018-01-12 14:25:00,86.17,86.18,86.16,86.18,300.0,77.1911,77.2,77.1821,77.2,300.0
2018-01-12 14:30:00,86.2,86.23,86.17,86.18,3284.0,77.2179,77.2448,77.1911,77.2,3284.0
2018-01-12 14:35:00,86.18,86.21,86.18,86.21,2329.0,77.2,77.2269,77.2,77.2269,2329.0
2018-01-12 14:40:00,86.14,86.15,86.12,86.12,644.0,77.1642,77.1731,77.1463,77.1463,644.0
2018-01-12 14:45:00,86.16,86.18,86.16,86.18,587.0,77.1821,77.2,77.1821,77.2,587.0
2018-01-12 14:50:00,86.18,86.18,86.18,86.18,0.0,77.2,77.2,77.2,77.2,0.0
2018-01-12 14:55:00,86.21,86.21,86.2,86.21,668.0,77.2269,77.2269,77.2179,77.2269,668.0
2018-01-12 15:00:00,86.24,86.24,86.23,86.24,106.0,77.2538,77.2538,77.2448,77.2538,106.0
2018-01-12 15:05:00,86.24,86.24,86.21,86.21,2498.0,77.2538,77.2538,77.2269,77.2269,2498.0
2018-01-12 15:10:00,86.2,86.2,86.14,86.15,410.0,77.2179,77.2179,77.1642,77.1731,410.0
2018-01-12 15:15:00,86.14,86.14,86.13,86.14,128.0,77.1642,77.1642,77.1552,77.1642,128.0
2018-01-12 15:20:00,86.17,86.19,86.16,86.19,1097.0,77.1911,77.209,77.1821,77.209,1097.0
2018-01-12 15:25:00,86.18,86.19,86.15,86.16,2801.0,77.2,77.209,77.1731,77.1821,2801.0
2018-01-12 15:30:00,86.18,86.21,86.17,86.21,5349.0,77.2,77.2269,77.1911,77.2269,5349.0
2018-01-12 15:35:00,86.22,86.22,86.2,86.22,2343.0,77.2359,77.2359,77.2179,77.2359,2343.0
2018-01-12 15:40:00,86.22,86.23,86.21,86.22,1259.0,77.2359,77.2448,77.2269,77.2359,1259.0
2018-01-12 15:45:00,86.24,86.27,86.24,86.26,1050.0,77.2538,77.2806,77.2538,77.2717,1050.0
2018-01-12 15:50:00,86.28,86.28,86.19,86.2,2419.0,77.2896,77.2896,77.209,77.2179,2419.0
2018-01-12 15:55:00,86.22,86.22,86.14,86.19,8551.0,77.2359,77.2359,77.1642,77.209,8551.0
2018-01-16 09:30:00,86.67,86.71,86.55,86.71,6286.0,77.639,77.6748,77.5315,77.6748,6286.0
2018-01-16 09:35:00,86.73,86.75,86.73,86.75,404.0,77.6927,77.7106,77.6927,77.7106,404.0
2018-01-16 09:40:00,86.81,86.84,86.81,86.84,2433.0,77.7644,77.7913,77.7644,77.7913,2433.0
2018-01-16 09:45:00,86.86,86.86,86.86,86.86,140.0,77.8092,77.8092,77.8092,77.8092,140.0
2018-01-16 09:50:00,86.83,86.83,86.82,86.83,886.0,77.7823,77.7823,77.7733,77.7823,886.0
2018-01-16 09:55:00,86.87,86.87,86.84,86.86,2407.0,77.8181,77.8181,77.7913,77.8092,2407.0
2018-01-16 10:00:00,86.85,86.86,86.82,86.84,7673.0,77.8002,77.8092,77.7733,77.7913,7673.0
2018-01-16 10:05:00,86.82,86.82,86.81,86.82,367.0,77.7733,77.7733,77.7644,77.7733,367.0
2018-01-16 10:10:00,86.82,86.86,86.82,86.84,300.0,77.7733,77.8092,77.7733,77.7913,300.0
2018-01-16 10:15:00,86.85,86.87,86.85,86.87,902.0,77.8002,77.8181,77.8002,77.8181,902.0
2018-01-16 10:20:00,86.83,86.85,86.77,86.77,2156.0,77.7823,77.8002,77.7285,77.7285,2156.0
2018-01-16 10:25:00,86.78,86.78,86.77,86.78,111.0,77.7375,77.7375,77.7285,77.7375,111.0
2018-01-16 10:30:00,86.78,86.78,86.78,86.78,0.0,77.7375,77.7375,77.7375,77.7375,0.0
2018-01-16 10:35:00,86.67,86.67,86.54,86.54,1172.0,77.639,77.639,77.5225,77.5225,1172.0
2018-01-16 10:40:00,86.57,86.63,86.57,86.6,4113.0,77.5494,77.6031,77.5494,77.5763,4113.0
2018-01-16 10:45:00,86.59,86.62,86.57,86.62,3958.0,77.5673,77.5942,77.5494,77.5942,3958.0
2018-01-16 10:50:00,86.56,86.6,86.56,86.58,600.0,77.5404,77.5763,77.5404,77.5583,600.0
2018-01-16 10:55:00,86.53,86.53,86.52,86.52,705.0,77.5136,77.5136,77.5046,77.5046,705.0
2018-01-16 11:00:00,86.41,86.44,86.41,86.44,300.0,77.4061,77.4329,77.4061,77.4329,300.0
2018-01-16 11:05:00,86.48,86.48,86.38,86.38,4652.0,77.4688,77.4688,77.3792,77.3792,4652.0
2018-01-16 11:10:00,86.41,86.41,86.38,86.39,673.0,77.4061,77.4061,77.3792,77.3881,673.0
2018-01-16 11:15:00,86.35,86.46,86.35,86.46,334.0,77.3523,77.4508,77.3523,77.4508,334.0
2018-01-16 11:20:00,86.47,86.47,86.44,86.45,2700.0,77.4598,77.4598,77.4329,77.4419,2700.0
2018-01-16 11:25:00,86.44,86.48,86.43,86.47,1200.0,77.4329,77.4688,77.424,77.4598,1200.0
2018-01-16 11:30:00,86.48,86.49,86.47,86.49,817.0,77.4688,77.4777,77.4598,77.4777,817.0
2018-01-16 11:35:00,86.49,86.52,86.49,86.52,2064.0,77.4777,77.5046,77.4777,77.5046,2064.0
2018-01-16 11:40:00,86.51,86.51,86.41,86.42,3352.0,77.4956,77.4956,77.4061,77.415,3352.0
2018-01-16 11:45:00,86.34,86.41,86.34,86.41,2482.0,77.3434,77.4061,77.3434,77.4061,2482.0
2018-01-16 11:50:00,86.41,86.41,86.35,86.36,2488.0,77.4061,77.4061,77.3523,77.3613,2488.0
2018-01-16 11:55:00,86.35,86.37,86.35,86.36,875.0,77.3523,77.3702,77.3523,77.3613,875.0
2018-01-16 12:00:00,86.38,86.41,86.38,86.41,244.0,77.3792,77.4061,77.3792,77.4061,244.0
2018-01-16 12:05:00,86.44,86.44,86.4,86.4,1015.0,77.4329,77.4329,77.3971,77.3971,1015.0
2018-01-16 12:10:00,86.43,86.46,86.43,86.45,3250.0,77.424,77.4508,77.424,77.4419,3250.0
2018-01-16 12:15:00,86.46,86.46,86.46,86.46,200.0,77.4508,77.4508,77.4508,77.4508,200.0
2018-01-16 12:20:00,86.46,86.46,86.41,86.41,1230.0,77.4508,77.4508,77.4061,77.4061,1230.0
2018-01-16 12:25:00,86.41,86.42,86.39,86.4,3300.0,77.4061,77.415,77.3881,77.3971,3300.0
2018-01-16 12:30:00,86.41,86.42,86.39,86.39,2740.0,77.4061,77.415,77.3881,77.3881,2740.0
2018-01-16 12:35:00,86.4,86.41,86.39,86.4,1071.0,77.3971,77.4061,77.3881,77.3971,1071.0
2018-01-16 12:40:00,86.42,86.42,86.36,86.37,1016.0,77.415,77.415,77.3613,77.3702,1016.0
2018-01-16 12:45:00,86.35,86.38,86.35,86.37,233.0,77.3523,77.3792,77.3523,77.3702,233.0
2018-01-16 12:50:00,86.33,86.33,86.33,86.33,5011.0,77.3344,77.3344,77.3344,77.3344,5011.0
2018-01-16 12:55:00,86.31,86.36,86.31,86.32,2826.0,77.3165,77.3613,77.3165,77.3254,2826.0
2018-01-16 13:00:00,86.34,86.34,86.34,86.34,500.0,77.3434,77.3434,77.3434,77.3434,500.0
2018-01-16 13:05:00,86.31,86.32,86.3,86.32,2348.0,77.3165,77.3254,77.3075,77.3254,2348.0
2018-01-16 13:10:00,86.32,86.36,86.31,86.35,1125.0,77.3254,77.3613,77.3165,77.3523,1125.0
2018-01-16 13:15:00,86.35,86.39,86.35,86.39,700.0,77.3523,77.3881,77.3523,77.3881,700.0
2018-01-16 13:20:00,86.35,86.35,86.29,86.29,7636.0,77.3523,77.3523,77.2986,77.2986,7636.0
2018-01-16 13:25:00,86.3,86.33,86.29,86.33,927.0,77.3075,77.3344,77.2986,77.3344,927.0
2018-01-16 13:30:00,86.33,86.34,86.31,86.31,1180.0,77.3344,77.3434,77.3165,77.3165,1180.0
2018-01-16 13:35:00,86.3,86.3,86.26,86.28,1922.0,77.3075,77.3075,77.2717,77.2896,1922.0
2018-01-16 13:40:00,86.28,86.3,86.27,86.27,968.0,77.2896,77.3075,77.2806,77.2806,968.0
2018-01-16 13:45:00,86.27,86.28,86.26,86.27,2728.0,77.2806,77.2896,77.2717,77.2806,2728.0
2018-01-16 13:50:00,86.25,86.25,86.15,86.15,2098.0,77.2627,77.2627,77.1731,77.1731,2098.0
2018-01-16 13:55:00,86.15,86.15,86.13,86.13,587.0,77.1731,77.1731,77.1552,77.1552,587.0
2018-01-16 14:00:00,86.15,86.16,86.08,86.08,1729.0,77.1731,77.1821,77.1104,77.1104,1729.0
2018-01-16 14:05:00,86.06,86.12,86.06,86.1,1769.0,77.0925,77.1463,77.0925,77.1284,1769.0
2018-01-16 14:10:00,86.06,86.08,86.05,86.08,1138.0,77.0925,77.1104,77.0836,77.1104,1138.0
2018-01-16 14:15:00,86.05,86.06,85.96,85.96,3068.0,77.0836,77.0925,77.0029,77.0029,3068.0
2018-01-16 14:20:00,85.95,85.98,85.89,85.89,2493.0,76.994,77.0209,76.9402,76.9402,2493.0
2018-01-16 14:25:00,85.95,85.99,85.92,85.92,1812.0,76.994,77.0298,76.9671,76.9671,1812.0
2018-01-16 14:30:00,85.95,85.98,85.94,85.94,2072.0,76.994,77.0209,76.985,76.985,2072.0
2018-01-16 14:35:00,85.95,85.95,85.87,85.87,755.0,76.994,76.994,76.9223,76.9223,755.0
2018-01-16 14:40:00,85.88,85.88,85.76,85.76,4574.0,76.9313,76.9313,76.8238,76.8238,4574.0
2018-01-16 14:45:00,85.72,85.8,85.67,85.77,5374.0,76.788,76.8596,76.7432,76.8327,5374.0
2018-01-16 14:50:00,85.8,85.81,85.79,85.79,1666.0,76.8596,76.8686,76.8507,76.8507,1666.0
2018-01-16 14:55:00,85.83,85.85,85.81,85.84,3529.0,76.8865,76.9044,76.8686,76.8955,3529.0
2018-01-16 15:00:00,85.94,85.95,85.92,85.94,2999.0,76.985,76.994,76.9671,76.985,2999.0
2018-01-16 15:05:00,85.94,85.98,85.93,85.97,389.0,76.985,77.0209,76.9761,77.0119,389.0
2018-01-16 15:10:00,86.04,86.04,85.98,85.98,5867.0,77.0746,77.0746,77.0209,77.0209,5867.0
2018-01-16 15:15:00,85.9,85.92,85.89,85.92,1279.0,76.9492,76.9671,76.9402,76.9671,1279.0
2018-01-16 15:20:00,85.98,85.98,85.92,85.94,660.0,77.0209,77.0209,76.9671,76.985,660.0
2018-01-16 15:25:00,85.91,86.01,85.9,86.0,1039.0,76.9582,77.0477,76.9492,77.0388,1039.0
2018-01-16 15:30:00,86.01,86.01,85.96,85.96,1034.0,77.0477,77.0477,77.0029,77.0029,1034.0
2018-01-16 15:35:00,86.01,86.02,85.98,85.98,1275.0,77.0477,77.0567,77.0209,77.0209,1275.0
2018-01-16 15:40:00,85.96,86.02,85.96,86.01,2089.0,77.0029,77.0567,77.0029,77.0477,2089.0
2018-01-16 15:45:00,86.02,86.02,85.98,86.0,2069.0,77.0567,77.0567,77.0209,77.0388,2069.0
2018-01-16 15:50:00,86.0,86.02,85.93,85.93,4722.0,77.0388,77.0567,76.9761,76.9761,4722.0
2018-01-16 15:55:00,85.93,85.95,85.88,85.93,5365.0,76.9761,76.994,76.9313,76.9761,5365.0
2018-01-17 09:30:00,86.43,86.43,86.13,86.38,3617.0,77.424,77.424,77.1552,77.3792,3617.0
2018-01-17 09:35:00,86.3,86.32,86.29,86.3,7106.0,77.3075,77.3254,77.2986,77.3075,7106.0
2018-01-17 09:40:00,86.3,86.3,86.3,86.3,0.0,77.3075,77.3075,77.3075,77.3075,0.0
2018-01-17 09:45:00,86.2,86.23,86.19,86.2,1941.0,77.2179,77.2448,77.209,77.2179,1941.0
2018-01-17 09:50:00,86.36,86.36,86.33,86.33,1250.0,77.3613,77.3613,77.3344,77.3344,1250.0
2018-01-17 09:55:00,86.35,86.35,86.26,86.27,2750.0,77.3523,77.3523,77.2717,77.2806,2750.0
2018-01-17 10:00:00,86.34,86.34,86.34,86.34,100.0,77.3434,77.3434,77.3434,77.3434,100.0
2018-01-17 10:05:00,86.35,86.4,86.35,86.4,400.0,77.3523,77.3971,77.3523,77.3971,400.0
2018-01-17 10:10:00,86.4,86.4,86.4,86.4,0.0,77.3971,77.3971,77.3971,77.3971,0.0
2018-01-17 10:15:00,86.5,86.52,86.5,86.51,300.0,77.4867,77.5046,77.4867,77.4956,300.0
2018-01-17 10:20:00,86.51,86.51,86.5,86.5,200.0,77.4956,77.4956,77.4867,77.4867,200.0
2018-01-17 10:25:00,86.42,86.42,86.42,86.42,100.0,77.415,77.415,77.415,77.415,100.0
2018-01-17 10:30:00,86.42,86.42,86.42,86.42,0.0,77.415,77.415,77.415,77.415,0.0
2018-01-17 10:35:00,86.54,86.55,86.53,86.55,476.0,77.5225,77.5315,77.5136,77.5315,476.0
2018-01-17 10:40:00,86.54,86.54,86.5,86.54,623.0,77.5225,77.5225,77.4867,77.5225,623.0
2018-01-17 10:45:00,86.58,86.58,86.57,86.58,281.0,77.5583,77.5583,77.5494,77.5583,281.0
2018-01-17 10:50:00,86.56,86.56,86.54,86.55,724.0,77.5404,77.5404,77.5225,77.5315,724.0
2018-01-17 10:55:00,86.54,86.56,86.54,86.56,2140.0,77.5225,77.5404,77.5225,77.5404,2140.0
2018-01-17 11:00:00,86.57,86.58,86.56,86.57,5210.0,77.5494,77.5583,77.5404,77.5494,5210.0
2018-01-17 11:05:00,86.57,86.63,86.55,86.63,6224.0,77.5494,77.6031,77.5315,77.6031,6224.0
2018-01-17 11:10:00,86.67,86.71,86.65,86.71,1680.0,77.639,77.6748,77.621,77.6748,1680.0
2018-01-17 11:15:00,86.75,86.75,86.73,86.74,1338.0,77.7106,77.7106,77.6927,77.7017,1338.0
2018-01-17 11:20:00,86.74,86.75,86.73,86.74,828.0,77.7017,77.7106,77.6927,77.7017,828.0
2018-01-17 11:25:00,86.72,86.72,86.71,86.71,434.0,77.6838,77.6838,77.6748,77.6748,434.0
2018-01-17 11:30:00,86.73,86.74,86.71,86.74,672.0,77.6927,77.7017,77.6748,77.7017,672.0
2018-01-17 11:35:00,86.75,86.75,86.74,86.74,400.0,77.7106,77.7106,77.7017,77.7017,400.0
2018-01-17 11:40:00,86.73,86.73,86.71,86.72,475.0,77.6927,77.6927,77.6748,77.6838,475.0
2018-01-17 11:45:00,86.72,86.72,86.7,86.72,425.0,77.6838,77.6838,77.6658,77.6838,425.0
2018-01-17 11:50:00,86.76,86.76,86.73,86.75,2070.0,77.7196,77.7196,77.6927,77.7106,2070.0
2018-01-17 11:55:00,86.74,86.76,86.74,86.75,4228.0,77.7017,77.7196,77.7017,77.7106,4228.0
2018-01-17 12:00:00,86.76,86.78,86.76,86.78,661.0,77.7196,77.7375,77.7196,77.7375,661.0
2018-01-17 12:05:00,86.76,86.78,86.76,86.78,320.0,77.7196,77.7375,77.7196,77.7375,320.0
2018-01-17 12:10:00,86.76,86.76,86.76,86.76,400.0,77.7196,77.7196,77.7196,77.7196,400.0
2018-01-17 12:15:00,86.77,86.79,86.77,86.79,1078.0,77.7285,77.7465,77.7285,77.7465,1078.0
2018-01-17 12:20:00,86.79,86.81,86.78,86.81,1990.0,77.7465,77.7644,77.7375,77.7644,1990.0
2018-01-17 12:25:00,86.84,86.84,86.82,86.83,4708.0,77.7913,77.7913,77.7733,77.7823,4708.0
2018-01-17 12:30:00,86.81,86.81,86.81,86.81,100.0,77.7644,77.7644,77.7644,77.7644,100.0
2018-01-17 12:35:00,86.81,86.81,86.81,86.81,600.0,77.7644,77.7644,77.7644,77.7644,600.0
2018-01-17 12:40:00,86.85,86.85,86.83,86.84,1131.0,77.8002,77.8002,77.7823,77.7913,1131.0
2018-01-17 12:45:00,86.85,86.89,86.84,86.87,3101.0,77.8002,77.836,77.7913,77.8181,3101.0
2018-01-17 12:50:00,86.88,86.91,86.88,86.91,904.0,77.8271,77.854,77.8271,77.854,904.0
2018-01-17 12:55:00,86.92,86.92,86.91,86.92,326.0,77.8629,77.8629,77.854,77.8629,326.0
2018-01-17 13:00:00,86.95,86.95,86.95,86.95,580.0,77.8898,77.8898,77.8898,77.8898,580.0
2018-01-17 13:05:00,86.94,86.94,86.93,86.93,300.0,77.8808,77.8808,77.8719,77.8719,300.0
2018-01-17 13:10:00,86.94,86.94,86.92,86.92,282.0,77.8808,77.8808,77.8629,77.8629,282.0
2018-01-17 13:15:00,86.93,86.94,86.93,86.93,2111.0,77.8719,77.8808,77.8719,77.8719,2111.0
2018-01-17 13:20:00,86.94,86.97,86.94,86.96,506.0,77.8808,77.9077,77.8808,77.8987,506.0
2018-01-17 13:25:00,86.96,86.96,86.96,86.96,0.0,77.8987,77.8987,77.8987,77.8987,0.0
2018-01-17 13:30:00,86.97,86.97,86.97,86.97,400.0,77.9077,77.9077,77.9077,77.9077,400.0
2018-01-17 13:35:00,86.96,86.97,86.96,86.97,580.0,77.8987,77.9077,77.8987,77.9077,580.0
2018-01-17 13:40:00,86.99,87.0,86.99,87.0,420.0,77.9256,77.9346,77.9256,77.9346,420.0
2018-01-17 13:45:00,87.01,87.01,86.98,86.99,930.0,77.9435,77.9435,77.9167,77.9256,930.0
2018-01-17 13:50:00,86.98,87.0,86.98,87.0,4308.0,77.9167,77.9346,77.9167,77.9346,4308.0
2018-01-17 13:55:00,87.0,87.03,87.0,87.02,2597.0,77.9346,77.9615,77.9346,77.9525,2597.0
2018-01-17 14:00:00,87.0,87.03,87.0,87.02,429.0,77.9346,77.9615,77.9346,77.9525,429.0
2018-01-17 14:05:00,87.08,87.08,87.06,87.06,600.0,78.0062,78.0062,77.9883,77.9883,600.0
2018-01-17 14:10:00,87.01,87.05,87.01,87.05,779.0,77.9435,77.9794,77.9435,77.9794,779.0
2018-01-17 14:15:00,87.08,87.08,87.06,87.07,500.0,78.0062,78.0062,77.9883,77.9973,500.0
2018-01-17 14:20:00,87.09,87.09,87.08,87.08,837.0,78.0152,78.0152,78.0062,78.0062,837.0
2018-01-17 14:25:00,87.09,87.09,87.08,87.08,1448.0,78.0152,78.0152,78.0062,78.0062,1448.0
2018-01-17 14:30:00,87.06,87.08,87.05,87.08,604.0,77.9883,78.0062,77.9794,78.0062,604.0
2018-01-17 14:35:00,87.1,87.12,87.09,87.12,2033.0,78.0242,78.0421,78.0152,78.0421,2033.0
2018-01-17 14:40:00,87.13,87.13,87.09,87.12,4088.0,78.051,78.051,78.0152,78.0421,4088.0
2018-01-17 14:45:00,87.11,87.17,87.11,87.17,1483.0,78.0331,78.0869,78.0331,78.0869,1483.0
2018-01-17 14:50:00,87.15,87.16,87.15,87.16,4400.0,78.0689,78.0779,78.0689,78.0779,4400.0
2018-01-17 14:55:00,87.16,87.18,87.16,87.17,2815.0,78.0779,78.0958,78.0779,78.0869,2815.0
2018-01-17 15:00:00,87.18,87.21,87.17,87.21,668.0,78.0958,78.1227,78.0869,78.1227,668.0
2018-01-17 15:05:00,87.22,87.26,87.22,87.25,1960.0,78.1317,78.1675,78.1317,78.1585,1960.0
2018-01-17 15:10:00,87.25,87.25,87.21,87.21,1307.0,78.1585,78.1585,78.1227,78.1227,1307.0
2018-01-17 15:15:00,87.21,87.23,87.21,87.23,1670.0,78.1227,78.1406,78.1227,78.1406,1670.0
2018-01-17 15:20:00,87.21,87.21,87.16,87.16,3724.0,78.1227,78.1227,78.0779,78.0779,3724.0
2018-01-17 15:25:00,87.15,87.17,87.13,87.14,4453.0,78.0689,78.0869,78.051,78.06,4453.0
2018-01-17 15:30:00,87.13,87.14,87.11,87.13,1115.0,78.051,78.06,78.0331,78.051,1115.0
2018-01-17 15:35:00,87.19,87.19,87.18,87.18,1000.0,78.1048,78.1048,78.0958,78.0958,1000.0
2018-01-17 15:40:00,87.2,87.22,87.2,87.2,1575.0,78.1137,78.1317,78.1137,78.1137,1575.0
2018-01-17 15:45:00,87.19,87.19,87.13,87.14,1122.0,78.1048,78.1048,78.051,78.06,1122.0
2018-01-17 15:50:00,87.14,87.14,87.08,87.08,724.0,78.06,78.06,78.0062,78.0062,724.0
2018-01-17 15:55:00,87.08,87.11,87.03,87.11,2710.0,78.0062,78.0331,77.9615,78.0331,2710.0
2018-01-18 09:30:00,87.25,87.26,87.04,87.08,9366.0,78.1585,78.1675,77.9704,78.0062,9366.0
2018-01-18 09:35:00,87.13,87.13,87.13,87.13,100.0,78.051,78.051,78.051,78.051,100.0
2018-01-18 09:40:00,87.15,87.15,87.09,87.09,1880.0,78.0689,78.0689,78.0152,78.0152,1880.0
2018-01-18 09:45:00,87.1,87.11,87.09,87.09,1770.0,78.0242,78.0331,78.0152,78.0152,1770.0
2018-01-18 09:50:00,87.1,87.11,87.1,87.11,320.0,78.0242,78.0331,78.0242,78.0331,320.0
2018-01-18 09:55:00,87.12,87.12,87.11,87.11,600.0,78.0421,78.0421,78.0331,78.0331,600.0
2018-01-18 10:00:00,87.1,87.1,87.03,87.03,1311.0,78.0242,78.0242,77.9615,77.9615,1311.0
2018-01-18 10:05:00,87.05,87.05,87.05,87.05,300.0,77.9794,77.9794,77.9794,77.9794,300.0
2018-01-18 10:10:00,87.0,87.0,87.0,87.0,550.0,77.9346,77.9346,77.9346,77.9346,550.0
2018-01-18 10:15:00,86.96,86.97,86.95,86.97,573.0,77.8987,77.9077,77.8898,77.9077,573.0
2018-01-18 10:20:00,86.94,86.95,86.87,86.87,4185.0,77.8808,77.8898,77.8181,77.8181,4185.0
2018-01-18 10:25:00,86.84,86.87,86.84,86.87,940.0,77.7913,77.8181,77.7913,77.8181,940.0
2018-01-18 10:30:00,86.92,86.98,86.92,86.97,1141.0,77.8629,77.9167,77.8629,77.9077,1141.0
2018-01-18 10:35:00,86.93,86.95,86.93,86.95,840.0,77.8719,77.8898,77.8719,77.8898,840.0
2018-01-18 10:40:00,87.0,87.01,86.95,87.01,1032.0,77.9346,77.9435,77.8898,77.9435,1032.0
2018-01-18 10:45:00,87.01,87.02,86.98,86.98,1120.0,77.9435,77.9525,77.9167,77.9167,1120.0
2018-01-18 10:50:00,86.93,86.97,86.92,86.97,932.0,77.8719,77.9077,77.8629,77.9077,932.0
2018-01-18 10:55:00,87.01,87.01,86.94,86.94,1558.0,77.9435,77.9435,77.8808,77.8808,1558.0
2018-01-18 11:00:00,86.94,86.97,86.94,86.97,675.0,77.8808,77.9077,77.8808,77.9077,675.0
2018-01-18 11:05:00,86.97,86.97,86.9,86.91,2111.0,77.9077,77.9077,77.845,77.854,2111.0
2018-01-18 11:10:00,86.94,86.95,86.93,86.95,982.0,77.8808,77.8898,77.8719,77.8898,982.0
2018-01-18 11:15:00,86.98,86.99,86.97,86.99,400.0,77.9167,77.9256,77.9077,77.9256,400.0
2018-01-18 11:20:00,86.97,86.99,86.92,86.92,3855.0,77.9077,77.9256,77.8629,77.8629,3855.0
2018-01-18 11:25:00,86.85,86.87,86.81,86.81,8834.0,77.8002,77.8181,77.7644,77.7644,8834.0
2018-01-18 11:30:00,86.89,86.93,86.89,86.91,52105.0,77.836,77.8719,77.836,77.854,52105.0
2018-01-18 11:35:00,86.91,86.92,86.87,86.88,1217.0,77.854,77.8629,77.8181,77.8271,1217.0
2018-01-18 11:40:00,86.86,86.86,86.77,86.79,5083.0,77.8092,77.8092,77.7285,77.7465,5083.0
2018-01-18 11:45:00,86.77,86.77,86.74,86.76,1453.0,77.7285,77.7285,77.7017,77.7196,1453.0
2018-01-18 11:50:00,86.78,86.83,86.77,86.82,1040.0,77.7375,77.7823,77.7285,77.7733,1040.0
2018-01-18 11:55:00,86.82,86.82,86.8,86.82,21700.0,77.7733,77.7733,77.7554,77.7733,21700.0
2018-01-18 12:00:00,86.81,86.81,86.81,86.81,100.0,77.7644,77.7644,77.7644,77.7644,100.0
2018-01-18 12:05:00,86.84,86.86,86.84,86.85,1040.0,77.7913,77.8092,77.7913,77.8002,1040.0
2018-01-18 12:10:00,86.84,86.87,86.83,86.87,1619.0,77.7913,77.8181,77.7823,77.8181,1619.0
2018-01-18 12:15:00,86.89,86.89,86.87,86.87,3337.0,77.836,77.836,77.8181,77.8181,3337.0
2018-01-18 12:20:00,86.88,86.88,86.86,86.86,1482.0,77.8271,77.8271,77.8092,77.8092,1482.0
2018-01-18 12:25:00,86.83,86.84,86.83,86.83,116.0,77.7823,77.7913,77.7823,77.7823,116.0
2018-01-18 12:30:00,86.89,86.9,86.88,86.88,942.0,77.836,77.845,77.8271,77.8271,942.0
2018-01-18 12:35:00,86.91,86.92,86.91,86.92,500.0,77.854,77.8629,77.854,77.8629,500.0
2018-01-18 12:40:00,86.88,86.88,86.88,86.88,100.0,77.8271,77.8271,77.8271,77.8271,100.0
2018-01-18 12:45:00,86.91,86.91,86.91,86.91,100.0,77.854,77.854,77.854,77.854,100.0
2018-01-18 12:50:00,86.93,86.94,86.92,86.93,3350.0,77.8719,77.8808,77.8629,77.8719,3350.0
2018-01-18 12:55:00,86.94,86.94,86.9,86.9,10310.0,77.8808,77.8808,77.845,77.845,10310.0
2018-01-18 13:00:00,86.9,86.9,86.85,86.85,1122.0,77.845,77.845,77.8002,77.8002,1122.0
2018-01-18 13:05:00,86.85,86.91,86.84,86.9,2009.0,77.8002,77.854,77.7913,77.845,2009.0
2018-01-18 13:10:00,86.91,86.93,86.88,86.92,1582.0,77.854,77.8719,77.8271,77.8629,1582.0
2018-01-18 13:15:00,86.9,86.9,86.9,86.9,100.0,77.845,77.845,77.845,77.845,100.0
2018-01-18 13:20:00,86.88,86.88,86.88,86.88,100.0,77.8271,77.8271,77.8271,77.8271,100.0
2018-01-18 13:25:00,86.88,86.88,86.86,86.86,1526.0,77.8271,77.8271,77.8092,77.8092,1526.0
2018-01-18 13:30:00,86.88,86.88,86.88,86.88,300.0,77.8271,77.8271,77.8271,77.8271,300.0
2018-01-18 13:35:00,86.88,86.88,86.87,86.88,415.0,77.8271,77.8271,77.8181,77.8271,415.0
2018-01-18 13:40:00,86.87,86.9,86.87,86.89,5441.0,77.8181,77.845,77.8181,77.836,5441.0
2018-01-18 13:45:00,86.91,86.92,86.89,86.89,10410.0,77.854,77.8629,77.836,77.836,10410.0
2018-01-18 13:50:00,86.9,86.9,86.89,86.89,780.0,77.845,77.845,77.836,77.836,780.0
2018-01-18 13:55:00,86.87,86.96,86.87,86.95,1956.0,77.8181,77.8987,77.8181,77.8898,1956.0
2018-01-18 14:00:00,86.99,87.02,86.97,86.97,3492.0,77.9256,77.9525,77.9077,77.9077,3492.0
2018-01-18 14:05:00,86.97,87.0,86.97,87.0,480.0,77.9077,77.9346,77.9077,77.9346,480.0
2018-01-18 14:10:00,87.01,87.02,87.0,87.02,2431.0,77.9435,77.9525,77.9346,77.9525,2431.0
2018-01-18 14:15:00,87.03,87.05,87.01,87.04,2780.0,77.9615,77.9794,77.9435,77.9704,2780.0
2018-01-18 14:20:00,87.02,87.03,87.01,87.01,1650.0,77.9525,77.9615,77.9435,77.9435,1650.0
2018-01-18 14:25:00,87.02,87.05,87.02,87.05,341.0,77.9525,77.9794,77.9525,77.9794,341.0
2018-01-18 14:30:00,87.08,87.08,87.05,87.05,1200.0,78.0062,78.0062,77.9794,77.9794,1200.0
2018-01-18 14:35:00,87.06,87.11,87.06,87.07,1048.0,77.9883,78.0331,77.9883,77.9973,1048.0
2018-01-18 14:40:00,87.06,87.06,87.03,87.04,2957.0,77.9883,77.9883,77.9615,77.9704,2957.0
2018-01-18 14:45:00,87.01,87.02,87.0,87.01,1706.0,77.9435,77.9525,77.9346,77.9435,1706.0
2018-01-18 14:50:00,86.99,87.04,86.99,87.04,565.0,77.9256,77.9704,77.9256,77.9704,565.0
2018-01-18 14:55:00,87.04,87.04,87.02,87.02,541.0,77.9704,77.9704,77.9525,77.9525,541.0
2018-01-18 15:00:00,87.01,87.01,86.99,87.0,4603.0,77.9435,77.9435,77.9256,77.9346,4603.0
2018-01-18 15:05:00,87.0,87.02,87.0,87.0,2060.0,77.9346,77.9525,77.9346,77.9346,2060.0
2018-01-18 15:10:00,87.03,87.03,87.01,87.02,4471.0,77.9615,77.9615,77.9435,77.9525,4471.0
2018-01-18 15:15:00,87.03,87.03,87.02,87.02,1227.0,77.9615,77.9615,77.9525,77.9525,1227.0
2018-01-18 15:20:00,87.03,87.03,87.01,87.01,1066.0,77.9615,77.9615,77.9435,77.9435,1066.0
2018-01-18 15:25:00,87.0,87.0,86.92,86.93,2308.0,77.9346,77.9346,77.8629,77.8719,2308.0
2018-01-18 15:30:00,86.9,86.91,86.82,86.83,1885.0,77.845,77.854,77.7733,77.7823,1885.0
2018-01-18 15:35:00,86.82,86.86,86.81,86.85,9880.0,77.7733,77.8092,77.7644,77.8002,9880.0
2018-01-18 15:40:00,86.86,86.9,86.86,86.88,2057.0,77.8092,77.845,77.8092,77.8271,2057.0
2018-01-18 15:45:00,86.86,86.87,86.84,86.86,942.0,77.8092,77.8181,77.7913,77.8092,942.0
2018-01-18 15:50:00,86.89,86.89,86.86,86.86,1672.0,77.836,77.836,77.8092,77.8092,1672.0
2018-01-18 15:55:00,86.87,86.94,86.86,86.94,2980.0,77.8181,77.8808,77.8092,77.8808,2980.0
2018-01-19 09:30:00,87.05,87.19,86.8,87.19,1119.0,77.9794,78.1048,77.7554,78.1048,1119.0
2018-01-19 09:35:00,87.15,87.19,87.12,87.15,955.0,78.0689,78.1048,78.0421,78.0689,955.0
2018-01-19 09:40:00,87.17,87.19,87.16,87.18,2136.0,78.0869,78.1048,78.0779,78.0958,2136.0
2018-01-19 09:45:00,87.18,87.18,87.18,87.18,0.0,78.0958,78.0958,78.0958,78.0958,0.0
2018-01-19 09:50:00,87.22,87.22,87.16,87.16,300.0,78.1317,78.1317,78.0779,78.0779,300.0
2018-01-19 09:55:00,87.19,87.19,87.16,87.19,444.0,78.1048,78.1048,78.0779,78.1048,444.0
2018-01-19 10:00:00,87.1,87.1,87.06,87.06,634.0,78.0242,78.0242,77.9883,77.9883,634.0
2018-01-19 10:05:00,87.08,87.08,87.07,87.08,300.0,78.0062,78.0062,77.9973,78.0062,300.0
2018-01-19 10:10:00,87.09,87.09,87.09,87.09,100.0,78.0152,78.0152,78.0152,78.0152,100.0
2018-01-19 10:15:00,87.08,87.08,87.08,87.08,100.0,78.0062,78.0062,78.0062,78.0062,100.0
2018-01-19 10:20:00,87.06,87.06,87.02,87.02,451.0,77.9883,77.9883,77.9525,77.9525,451.0
2018-01-19 10:25:00,87.1,87.21,87.08,87.2,3095.0,78.0242,78.1227,78.0062,78.1137,3095.0
2018-01-19 10:30:00,87.17,87.2,87.16,87.16,3006.0,78.0869,78.1137,78.0779,78.0779,3006.0
2018-01-19 10:35:00,87.19,87.19,87.15,87.19,469.0,78.1048,78.1048,78.0689,78.1048,469.0
2018-01-19 10:40:00,87.24,87.25,87.23,87.23,200.0,78.1496,78.1585,78.1406,78.1406,200.0
2018-01-19 10:45:00,87.24,87.24,87.19,87.21,1091.0,78.1496,78.1496,78.1048,78.1227,1091.0
2018-01-19 10:50:00,87.21,87.21,87.21,87.21,0.0,78.1227,78.1227,78.1227,78.1227,0.0
2018-01-19 10:55:00,87.21,87.21,87.21,87.21,0.0,78.1227,78.1227,78.1227,78.1227,0.0
2018-01-19 11:00:00,87.14,87.14,87.13,87.13,1614.0,78.06,78.06,78.051,78.051,1614.0
2018-01-19 11:05:00,87.08,87.08,87.02,87.05,1223.0,78.0062,78.0062,77.9525,77.9794,1223.0
2018-01-19 11:10:00,87.11,87.12,87.09,87.09,680.0,78.0331,78.0421,78.0152,78.0152,680.0
2018-01-19 11:15:00,87.1,87.11,87.1,87.1,952.0,78.0242,78.0331,78.0242,78.0242,952.0
2018-01-19 11:20:00,87.12,87.13,87.11,87.12,3053.0,78.0421,78.051,78.0331,78.0421,3053.0
2018-01-19 11:25:00,87.15,87.19,87.15,87.18,205.0,78.0689,78.1048,78.0689,78.0958,205.0
2018-01-19 11:30:00,87.18,87.19,87.18,87.18,630.0,78.0958,78.1048,78.0958,78.0958,630.0
2018-01-19 11:35:00,87.18,87.18,87.16,87.16,400.0,78.0958,78.0958,78.0779,78.0779,400.0
2018-01-19 11:40:00,87.15,87.18,87.14,87.18,601.0,78.0689,78.0958,78.06,78.0958,601.0
2018-01-19 11:45:00,87.18,87.18,87.13,87.13,1272.0,78.0958,78.0958,78.051,78.051,1272.0
2018-01-19 11:50:00,87.14,87.14,87.13,87.14,247.0,78.06,78.06,78.051,78.06,247.0
2018-01-19 11:55:00,87.16,87.17,87.11,87.13,1024.0,78.0779,78.0869,78.0331,78.051,1024.0
2018-01-19 12:00:00,87.14,87.15,87.14,87.14,940.0,78.06,78.0689,78.06,78.06,940.0
2018-01-19 12:05:00,87.16,87.17,87.16,87.17,309.0,78.0779,78.0869,78.0779,78.0869,309.0
2018-01-19 12:10:00,87.16,87.16,87.14,87.14,300.0,78.0779,78.0779,78.06,78.06,300.0
2018-01-19 12:15:00,87.14,87.15,87.14,87.15,370.0,78.06,78.0689,78.06,78.0689,370.0
2018-01-19 12:20:00,87.2,87.2,87.19,87.19,500.0,78.1137,78.1137,78.1048,78.1048,500.0
2018-01-19 12:25:00,87.17,87.18,87.16,87.18,269.0,78.0869,78.0958,78.0779,78.0958,269.0
2018-01-19 12:30:00,87.17,87.17,87.16,87.17,156.0,78.0869,78.0869,78.0779,78.0869,156.0
2018-01-19 12:35:00,87.17,87.17,87.17,87.17,100.0,78.0869,78.0869,78.0869,78.0869,100.0
2018-01-19 12:40:00,87.17,87.17,87.17,87.17,0.0,78.0869,78.0869,78.0869,78.0869,0.0
2018-01-19 12:45:00,87.19,87.19,87.18,87.19,727.0,78.1048,78.1048,78.0958,78.1048,727.0
2018-01-19 12:50:00,87.24,87.25,87.18,87.19,800.0,78.1496,78.1585,78.0958,78.1048,800.0
2018-01-19 12:55:00,87.21,87.21,87.2,87.21,282.0,78.1227,78.1227,78.1137,78.1227,282.0
2018-01-19 13:00:00,87.19,87.19,87.18,87.19,688.0,78.1048,78.1048,78.0958,78.1048,688.0
2018-01-19 13:05:00,87.16,87.17,87.16,87.16,2707.0,78.0779,78.0869,78.0779,78.0779,2707.0
2018-01-19 13:10:00,87.17,87.19,87.16,87.19,500.0,78.0869,78.1048,78.0779,78.1048,500.0
2018-01-19 13:15:00,87.2,87.21,87.2,87.2,117.0,78.1137,78.1227,78.1137,78.1137,117.0
2018-01-19 13:20:00,87.19,87.19,87.18,87.18,315.0,78.1048,78.1048,78.0958,78.0958,315.0
2018-01-19 13:25:00,87.18,87.19,87.17,87.18,6078.0,78.0958,78.1048,78.0869,78.0958,6078.0
2018-01-19 13:30:00,87.22,87.22,87.22,87.22,1200.0,78.1317,78.1317,78.1317,78.1317,1200.0
2018-01-19 13:35:00,87.21,87.21,87.19,87.19,2950.0,78.1227,78.1227,78.1048,78.1048,2950.0
2018-01-19 13:40:00,87.2,87.2,87.19,87.19,754.0,78.1137,78.1137,78.1048,78.1048,754.0
2018-01-19 13:45:00,87.19,87.2,87.19,87.19,178.0,78.1048,78.1137,78.1048,78.1048,178.0
2018-01-19 13:50:00,87.17,87.22,87.17,87.22,1314.0,78.0869,78.1317,78.0869,78.1317,1314.0
2018-01-19 13:55:00,87.21,87.21,87.2,87.2,562.0,78.1227,78.1227,78.1137,78.1137,562.0
2018-01-19 14:00:00,87.19,87.21,87.18,87.21,747.0,78.1048,78.1227,78.0958,78.1227,747.0
2018-01-19 14:05:00,87.2,87.22,87.19,87.22,725.0,78.1137,78.1317,78.1048,78.1317,725.0
2018-01-19 14:10:00,87.22,87.22,87.22,87.22,0.0,78.1317,78.1317,78.1317,78.1317,0.0
2018-01-19 14:15:00,87.26,87.29,87.25,87.28,832.0,78.1675,78.1944,78.1585,78.1854,832.0
2018-01-19 14:20:00,87.33,87.33,87.28,87.3,9386.0,78.2302,78.2302,78.1854,78.2033,9386.0
2018-01-19 14:25:00,87.31,87.32,87.29,87.31,2491.0,78.2123,78.2212,78.1944,78.2123,2491.0
2018-01-19 14:30:00,87.32,87.34,87.3,87.33,1332.0,78.2212,78.2392,78.2033,78.2302,1332.0
2018-01-19 14:35:00,87.34,87.34,87.34,87.34,943.0,78.2392,78.2392,78.2392,78.2392,943.0
2018-01-19 14:40:00,87.32,87.33,87.31,87.31,6761.0,78.2212,78.2302,78.2123,78.2123,6761.0
2018-01-19 14:45:00,87.31,87.31,87.31,87.31,0.0,78.2123,78.2123,78.2123,78.2123,0.0
2018-01-19 14:50:00,87.29,87.35,87.29,87.34,10427.0,78.1944,78.2481,78.1944,78.2392,10427.0
2018-01-19 14:55:00,87.34,87.34,87.29,87.3,2016.0,78.2392,78.2392,78.1944,78.2033,2016.0
2018-01-19 15:00:00,87.3,87.31,87.27,87.27,482.0,78.2033,78.2123,78.1764,78.1764,482.0
2018-01-19 15:05:00,87.29,87.29,87.26,87.28,3573.0,78.1944,78.1944,78.1675,78.1854,3573.0
2018-01-19 15:10:00,87.28,87.3,87.27,87.28,5447.0,78.1854,78.2033,78.1764,78.1854,5447.0
2018-01-19 15:15:00,87.3,87.31,87.29,87.3,1472.0,78.2033,78.2123,78.1944,78.2033,1472.0
2018-01-19 15:20:00,87.33,87.34,87.33,87.34,854.0,78.2302,78.2392,78.2302,78.2392,854.0
2018-01-19 15:25:00,87.35,87.41,87.35,87.41,26071.0,78.2481,78.3019,78.2481,78.3019,26071.0
2018-01-19 15:30:00,87.45,87.45,87.43,87.44,1655.0,78.3377,78.3377,78.3198,78.3287,1655.0
2018-01-19 15:35:00,87.42,87.42,87.39,87.39,3000.0,78.3108,78.3108,78.2839,78.2839,3000.0
2018-01-19 15:40:00,87.38,87.41,87.36,87.41,2121.0,78.275,78.3019,78.2571,78.3019,2121.0
2018-01-19 15:45:00,87.39,87.39,87.35,87.35,855.0,78.2839,78.2839,78.2481,78.2481,855.0
2018-01-19 15:50:00,87.41,87.42,87.37,87.4,2943.0,78.3019,78.3108,78.266,78.2929,2943.0
2018-01-19 15:55:00,87.38,87.44,87.38,87.41,901.0,78.275,78.3287,78.275,78.3019,901.0
2018-01-22 09:30:00,87.45,87.65,87.45,87.47,2238.0,78.3377,78.5168,78.3377,78.3556,2238.0
2018-01-22 09:35:00,87.44,87.44,87.38,87.38,1331.0,78.3287,78.3287,78.275,78.275,1331.0
2018-01-22 09:40:00,87.4,87.44,87.4,87.44,336.0,78.2929,78.3287,78.2929,78.3287,336.0
2018-01-22 09:45:00,87.44,87.44,87.44,87.44,0.0,78.3287,78.3287,78.3287,78.3287,0.0
2018-01-22 09:50:00,87.4,87.4,87.4,87.4,200.0,78.2929,78.2929,78.2929,78.2929,200.0
2018-01-22 09:55:00,87.39,87.43,87.39,87.4,1597.0,78.2839,78.3198,78.2839,78.2929,1597.0
2018-01-22 10:00:00,87.4,87.4,87.4,87.4,0.0,78.2929,78.2929,78.2929,78.2929,0.0
2018-01-22 10:05:00,87.36,87.42,87.36,87.42,900.0,78.2571,78.3108,78.2571,78.3108,900.0
2018-01-22 10:10:00,87.45,87.47,87.43,87.47,1843.0,78.3377,78.3556,78.3198,78.3556,1843.0
2018-01-22 10:15:00,87.51,87.56,87.5,87.56,1883.0,78.3914,78.4362,78.3825,78.4362,1883.0
2018-01-22 10:20:00,87.54,87.54,87.5,87.5,2400.0,78.4183,78.4183,78.3825,78.3825,2400.0
2018-01-22 10:25:00,87.53,87.55,87.5,87.54,2623.0,78.4094,78.4273,78.3825,78.4183,2623.0
2018-01-22 10:30:00,87.49,87.5,87.47,87.5,3544.0,78.3735,78.3825,78.3556,78.3825,3544.0
2018-01-22 10:35:00,87.51,87.51,87.5,87.51,121.0,78.3914,78.3914,78.3825,78.3914,121.0
2018-01-22 10:40:00,87.5,87.51,87.5,87.51,340.0,78.3825,78.3914,78.3825,78.3914,340.0
2018-01-22 10:45:00,87.5,87.5,87.49,87.5,1174.0,78.3825,78.3825,78.3735,78.3825,1174.0
2018-01-22 10:50:00,87.47,87.48,87.45,87.47,3368.0,78.3556,78.3646,78.3377,78.3556,3368.0
2018-01-22 10:55:00,87.47,87.47,87.42,87.42,633.0,78.3556,78.3556,78.3108,78.3108,633.0
2018-01-22 11:00:00,87.42,87.44,87.41,87.44,1251.0,78.3108,78.3287,78.3019,78.3287,1251.0
2018-01-22 11:05:00,87.45,87.45,87.42,87.42,2836.0,78.3377,78.3377,78.3108,78.3108,2836.0
2018-01-22 11:10:00,87.4,87.41,87.4,87.4,300.0,78.2929,78.3019,78.2929,78.2929,300.0
2018-01-22 11:15:00,87.4,87.4,87.36,87.39,1000.0,78.2929,78.2929,78.2571,78.2839,1000.0
2018-01-22 11:20:00,87.39,87.4,87.39,87.39,680.0,78.2839,78.2929,78.2839,78.2839,680.0
2018-01-22 11:25:00,87.42,87.42,87.35,87.35,4639.0,78.3108,78.3108,78.2481,78.2481,4639.0
2018-01-22 11:30:00,87.3,87.35,87.3,87.35,615.0,78.2033,78.2481,78.2033,78.2481,615.0
2018-01-22 11:35:00,87.33,87.39,87.33,87.39,645.0,78.2302,78.2839,78.2302,78.2839,645.0
2018-01-22 11:40:00,87.41,87.41,87.39,87.39,200.0,78.3019,78.3019,78.2839,78.2839,200.0
2018-01-22 11:45:00,87.39,87.43,87.37,87.38,970.0,78.2839,78.3198,78.266,78.275,970.0
2018-01-22 11:50:00,87.42,87.44,87.39,87.44,1493.0,78.3108,78.3287,78.2839,78.3287,1493.0
2018-01-22 11:55:00,87.42,87.47,87.42,87.47,760.0,78.3108,78.3556,78.3108,78.3556,760.0
2018-01-22 12:00:00,87.51,87.54,87.51,87.54,979.0,78.3914,78.4183,78.3914,78.4183,979.0
2018-01-22 12:05:00,87.54,87.55,87.51,87.51,300.0,78.4183,78.4273,78.3914,78.3914,300.0
2018-01-22 12:10:00,87.54,87.56,87.53,87.55,4081.0,78.4183,78.4362,78.4094,78.4273,4081.0
2018-01-22 12:15:00,87.53,87.56,87.53,87.53,470.0,78.4094,78.4362,78.4094,78.4094,470.0
2018-01-22 12:20:00,87.55,87.59,87.54,87.59,3489.0,78.4273,78.4631,78.4183,78.4631,3489.0
2018-01-22 12:25:00,87.57,87.59,87.56,87.58,585.0,78.4452,78.4631,78.4362,78.4541,585.0
2018-01-22 12:30:00,87.6,87.61,87.6,87.61,1032.0,78.4721,78.481,78.4721,78.481,1032.0
2018-01-22 12:35:00,87.6,87.65,87.6,87.62,2713.0,78.4721,78.5168,78.4721,78.49,2713.0
2018-01-22 12:40:00,87.66,87.66,87.65,87.65,455.0,78.5258,78.5258,78.5168,78.5168,455.0
2018-01-22 12:45:00,87.64,87.65,87.64,87.64,830.0,78.5079,78.5168,78.5079,78.5079,830.0
2018-01-22 12:50:00,87.63,87.67,87.63,87.64,600.0,78.4989,78.5348,78.4989,78.5079,600.0
2018-01-22 12:55:00,87.65,87.65,87.62,87.63,7459.0,78.5168,78.5168,78.49,78.4989,7459.0
2018-01-22 13:00:00,87.61,87.61,87.57,87.59,5595.0,78.481,78.481,78.4452,78.4631,5595.0
2018-01-22 13:05:00,87.6,87.6,87.59,87.59,346.0,78.4721,78.4721,78.4631,78.4631,346.0
2018-01-22 13:10:00,87.6,87.61,87.6,87.61,500.0,78.4721,78.481,78.4721,78.481,500.0
2018-01-22 13:15:00,87.64,87.64,87.62,87.64,310.0,78.5079,78.5079,78.49,78.5079,310.0
2018-01-22 13:20:00,87.62,87.63,87.61,87.61,600.0,78.49,78.4989,78.481,78.481,600.0
2018-01-22 13:25:00,87.64,87.65,87.62,87.65,1775.0,78.5079,78.5168,78.49,78.5168,1775.0
2018-01-22 13:30:00,87.63,87.63,87.62,87.62,200.0,78.4989,78.4989,78.49,78.49,200.0
2018-01-22 13:35:00,87.62,87.65,87.62,87.65,1525.0,78.49,78.5168,78.49,78.5168,1525.0
2018-01-22 13:40:00,87.65,87.65,87.65,87.65,100.0,78.5168,78.5168,78.5168,78.5168,100.0
2018-01-22 13:45:00,87.64,87.67,87.64,87.67,302.0,78.5079,78.5348,78.5079,78.5348,302.0
2018-01-22 13:50:00,87.64,87.64,87.63,87.63,1462.0,78.5079,78.5079,78.4989,78.4989,1462.0
2018-01-22 13:55:00,87.6,87.63,87.6,87.63,600.0,78.4721,78.4989,78.4721,78.4989,600.0
2018-01-22 14:00:00,87.63,87.63,87.6,87.6,904.0,78.4989,78.4989,78.4721,78.4721,904.0
2018-01-22 14:05:00,87.61,87.62,87.6,87.6,7688.0,78.481,78.49,78.4721,78.4721,7688.0
2018-01-22 14:10:00,87.6,87.63,87.6,87.61,1394.0,78.4721,78.4989,78.4721,78.481,1394.0
2018-01-22 14:15:00,87.62,87.63,87.61,87.61,750.0,78.49,78.4989,78.481,78.481,750.0
2018-01-22 14:20:00,87.6,87.61,87.53,87.54,1265.0,78.4721,78.481,78.4094,78.4183,1265.0
2018-01-22 14:25:00,87.55,87.58,87.55,87.58,1999.0,78.4273,78.4541,78.4273,78.4541,1999.0
2018-01-22 14:30:00,87.57,87.59,87.57,87.59,300.0,78.4452,78.4631,78.4452,78.4631,300.0
2018-01-22 14:35:00,87.56,87.6,87.56,87.59,1555.0,78.4362,78.4721,78.4362,78.4631,1555.0
2018-01-22 14:40:00,87.59,87.6,87.58,87.59,1920.0,78.4631,78.4721,78.4541,78.4631,1920.0
2018-01-22 14:45:00,87.61,87.64,87.6,87.64,1008.0,78.481,78.5079,78.4721,78.5079,1008.0
2018-01-22 14:50:00,87.65,87.66,87.64,87.65,1257.0,78.5168,78.5258,78.5079,78.5168,1257.0
2018-01-22 14:55:00,87.64,87.64,87.61,87.61,883.0,78.5079,78.5079,78.481,78.481,883.0
2018-01-22 15:00:00,87.6,87.65,87.59,87.63,738.0,78.4721,78.5168,78.4631,78.4989,738.0
2018-01-22 15:05:00,87.64,87.65,87.62,87.63,566.0,78.5079,78.5168,78.49,78.4989,566.0
2018-01-22 15:10:00,87.61,87.62,87.61,87.62,301.0,78.481,78.49,78.481,78.49,301.0
2018-01-22 15:15:00,87.62,87.62,87.6,87.61,1340.0,78.49,78.49,78.4721,78.481,1340.0
2018-01-22 15:20:00,87.61,87.63,87.61,87.63,1289.0,78.481,78.4989,78.481,78.4989,1289.0
2018-01-22 15:25:00,87.64,87.65,87.64,87.64,744.0,78.5079,78.5168,78.5079,78.5079,744.0
2018-01-22 15:30:00,87.64,87.67,87.63,87.63,925.0,78.5079,78.5348,78.4989,78.4989,925.0
2018-01-22 15:35:00,87.64,87.67,87.63,87.67,1206.0,78.5079,78.5348,78.4989,78.5348,1206.0
2018-01-22 15:40:00,87.68,87.7,87.66,87.7,1890.0,78.5437,78.5616,78.5258,78.5616,1890.0
2018-01-22 15:45:00,87.73,87.78,87.72,87.77,1964.0,78.5885,78.6333,78.5796,78.6243,1964.0
2018-01-22 15:50:00,87.81,87.82,87.77,87.79,2769.0,78.6602,78.6691,78.6243,78.6423,2769.0
2018-01-22 15:55:00,87.79,87.87,87.78,87.87,1123.0,78.6423,78.7139,78.6333,78.7139,1123.0
2018-01-23 09:30:00,88.05,88.05,87.6,87.9,6117.0,78.8752,78.8752,78.4721,78.7408,6117.0
2018-01-23 09:35:00,87.92,87.92,87.92,87.92,5262.0,78.7587,78.7587,78.7587,78.7587,5262.0
2018-01-23 09:40:00,87.98,87.98,87.96,87.97,342.0,78.8125,78.8125,78.7945,78.8035,342.0
2018-01-23 09:45:00,88.05,88.06,88.02,88.03,1015.0,78.8752,78.8841,78.8483,78.8573,1015.0
2018-01-23 09:50:00,88.01,88.01,87.93,87.93,1107.0,78.8393,78.8393,78.7677,78.7677,1107.0
2018-01-23 09:55:00,87.88,87.88,87.81,87.85,2567.0,78.7229,78.7229,78.6602,78.696,2567.0
2018-01-23 10:00:00,87.83,87.83,87.81,87.82,218.0,78.6781,78.6781,78.6602,78.6691,218.0
2018-01-23 10:05:00,87.8,87.8,87.8,87.8,300.0,78.6512,78.6512,78.6512,78.6512,300.0
2018-01-23 10:10:00,87.85,87.93,87.85,87.93,379.0,78.696,78.7677,78.696,78.7677,379.0
2018-01-23 10:15:00,87.92,87.92,87.92,87.92,120.0,78.7587,78.7587,78.7587,78.7587,120.0
2018-01-23 10:20:00,87.88,87.88,87.83,87.83,1140.0,78.7229,78.7229,78.6781,78.6781,1140.0
2018-01-23 10:25:00,87.83,87.83,87.83,87.83,0.0,78.6781,78.6781,78.6781,78.6781,0.0
2018-01-23 10:30:00,87.84,87.84,87.84,87.84,856.0,78.6871,78.6871,78.6871,78.6871,856.0
2018-01-23 10:35:00,87.84,87.84,87.84,87.84,0.0,78.6871,78.6871,78.6871,78.6871,0.0
2018-01-23 10:40:00,87.94,87.94,87.94,87.94,100.0,78.7766,78.7766,78.7766,78.7766,100.0
2018-01-23 10:45:00,87.91,87.91,87.91,87.91,200.0,78.7498,78.7498,78.7498,78.7498,200.0
2018-01-23 10:50:00,87.94,87.97,87.94,87.94,1421.0,78.7766,78.8035,78.7766,78.7766,1421.0
2018-01-23 10:55:00,87.97,88.01,87.97,87.99,2467.0,78.8035,78.8393,78.8035,78.8214,2467.0
2018-01-23 11:00:00,88.0,88.05,88.0,88.01,2173.0,78.8304,78.8752,78.8304,78.8393,2173.0
2018-01-23 11:05:00,87.97,87.98,87.97,87.97,829.0,78.8035,78.8125,78.8035,78.8035,829.0
2018-01-23 11:10:00,88.0,88.02,87.99,88.02,1998.0,78.8304,78.8483,78.8214,78.8483,1998.0
2018-01-23 11:15:00,88.0,88.01,87.99,87.99,851.0,78.8304,78.8393,78.8214,78.8214,851.0
2018-01-23 11:20:00,88.01,88.02,88.01,88.01,114.0,78.8393,78.8483,78.8393,78.8393,114.0
2018-01-23 11:25:00,88.01,88.01,87.98,88.0,4894.0,78.8393,78.8393,78.8125,78.8304,4894.0
2018-01-23 11:30:00,88.0,88.0,87.99,88.0,682.0,78.8304,78.8304,78.8214,78.8304,682.0
2018-01-23 11:35:00,88.0,88.0,87.96,87.97,1978.0,78.8304,78.8304,78.7945,78.8035,1978.0
2018-01-23 11:40:00,87.97,87.99,87.89,87.89,4636.0,78.8035,78.8214,78.7318,78.7318,4636.0
2018-01-23 11:45:00,87.92,87.92,87.9,87.9,566.0,78.7587,78.7587,78.7408,78.7408,566.0
2018-01-23 11:50:00,87.88,87.9,87.85,87.9,3351.0,78.7229,78.7408,78.696,78.7408,3351.0
2018-01-23 11:55:00,87.86,87.87,87.86,87.86,160.0,78.705,78.7139,78.705,78.705,160.0
2018-01-23 12:00:00,87.89,87.89,87.89,87.89,100.0,78.7318,78.7318,78.7318,78.7318,100.0
2018-01-23 12:05:00,87.86,87.87,87.85,87.86,759.0,78.705,78.7139,78.696,78.705,759.0
2018-01-23 12:10:00,87.86,87.86,87.86,87.86,0.0,78.705,78.705,78.705,78.705,0.0
2018-01-23 12:15:00,87.86,87.86,87.86,87.86,0.0,78.705,78.705,78.705,78.705,0.0
2018-01-23 12:20:00,87.86,87.86,87.86,87.86,0.0,78.705,78.705,78.705,78.705,0.0
2018-01-23 12:25:00,87.82,87.85,87.82,87.83,1155.0,78.6691,78.696,78.6691,78.6781,1155.0
2018-01-23 12:30:00,87.87,87.87,87.85,87.85,417.0,78.7139,78.7139,78.696,78.696,417.0
2018-01-23 12:35:00,87.86,87.87,87.86,87.87,200.0,78.705,78.7139,78.705,78.7139,200.0
2018-01-23 12:40:00,87.87,87.87,87.87,87.87,0.0,78.7139,78.7139,78.7139,78.7139,0.0
2018-01-23 12:45:00,87.83,87.83,87.81,87.81,843.0,78.6781,78.6781,78.6602,78.6602,843.0
2018-01-23 12:50:00,87.8,87.8,87.78,87.79,1144.0,78.6512,78.6512,78.6333,78.6423,1144.0
2018-01-23 12:55:00,87.85,87.85,87.85,87.85,285.0,78.696,78.696,78.696,78.696,285.0
2018-01-23 13:00:00,87.85,87.87,87.84,87.87,229.0,78.696,78.7139,78.6871,78.7139,229.0
2018-01-23 13:05:00,87.86,87.87,87.85,87.87,457.0,78.705,78.7139,78.696,78.7139,457.0
2018-01-23 13:10:00,87.86,87.87,87.84,87.84,442.0,78.705,78.7139,78.6871,78.6871,442.0
2018-01-23 13:15:00,87.84,87.85,87.83,87.83,1119.0,78.6871,78.696,78.6781,78.6781,1119.0
2018-01-23 13:20:00,87.83,87.83,87.83,87.83,0.0,78.6781,78.6781,78.6781,78.6781,0.0
2018-01-23 13:25:00,87.85,87.88,87.85,87.86,411.0,78.696,78.7229,78.696,78.705,411.0
2018-01-23 13:30:00,87.88,87.91,87.88,87.9,1025.0,78.7229,78.7498,78.7229,78.7408,1025.0
2018-01-23 13:35:00,87.87,87.9,87.87,87.89,824.0,78.7139,78.7408,78.7139,78.7318,824.0
2018-01-23 13:40:00,87.91,87.92,87.91,87.91,682.0,78.7498,78.7587,78.7498,78.7498,682.0
2018-01-23 13:45:00,87.91,87.96,87.9,87.95,1241.0,78.7498,78.7945,78.7408,78.7856,1241.0
2018-01-23 13:50:00,87.94,87.94,87.93,87.94,470.0,78.7766,78.7766,78.7677,78.7766,470.0
2018-01-23 13:55:00,87.97,87.97,87.95,87.95,900.0,78.8035,78.8035,78.7856,78.7856,900.0
2018-01-23 14:00:00,87.95,87.95,87.9,87.91,592.0,78.7856,78.7856,78.7408,78.7498,592.0
2018-01-23 14:05:00,87.91,87.94,87.9,87.92,3329.0,78.7498,78.7766,78.7408,78.7587,3329.0
2018-01-23 14:10:00,87.91,87.92,87.89,87.89,469.0,78.7498,78.7587,78.7318,78.7318,469.0
2018-01-23 14:15:00,87.87,87.87,87.83,87.84,1027.0,78.7139,78.7139,78.6781,78.6871,1027.0
2018-01-23 14:20:00,87.79,87.81,87.78,87.81,3387.0,78.6423,78.6602,78.6333,78.6602,3387.0
2018-01-23 14:25:00,87.81,87.83,87.79,87.83,9327.0,78.6602,78.6781,78.6423,78.6781,9327.0
2018-01-23 14:30:00,87.84,87.85,87.83,87.83,2098.0,78.6871,78.696,78.6781,78.6781,2098.0
2018-01-23 14:35:00,87.86,87.89,87.86,87.89,1166.0,78.705,78.7318,78.705,78.7318,1166.0
2018-01-23 14:40:00,87.89,87.89,87.89,87.89,0.0,78.7318,78.7318,78.7318,78.7318,0.0
2018-01-23 14:45:00,87.9,87.9,87.89,87.9,120.0,78.7408,78.7408,78.7318,78.7408,120.0
2018-01-23 14:50:00,87.92,87.96,87.91,87.93,2700.0,78.7587,78.7945,78.7498,78.7677,2700.0
2018-01-23 14:55:00,87.93,87.94,87.9,87.94,1722.0,78.7677,78.7766,78.7408,78.7766,1722.0
2018-01-23 15:00:00,87.91,87.91,87.9,87.9,500.0,78.7498,78.7498,78.7408,78.7408,500.0
2018-01-23 15:05:00,87.91,87.91,87.91,87.91,420.0,78.7498,78.7498,78.7498,78.7498,420.0
2018-01-23 15:10:00,87.9,87.9,87.89,87.9,744.0,78.7408,78.7408,78.7318,78.7408,744.0
2018-01-23 15:15:00,87.85,87.85,87.84,87.84,270.0,78.696,78.696,78.6871,78.6871,270.0
2018-01-23 15:20:00,87.85,87.87,87.85,87.87,874.0,78.696,78.7139,78.696,78.7139,874.0
2018-01-23 15:25:00,87.87,87.88,87.85,87.87,2694.0,78.7139,78.7229,78.696,78.7139,2694.0
2018-01-23 15:30:00,87.89,87.9,87.87,87.9,2633.0,78.7318,78.7408,78.7139,78.7408,2633.0
2018-01-23 15:35:00,87.89,87.89,87.89,87.89,469.0,78.7318,78.7318,78.7318,78.7318,469.0
2018-01-23 15:40:00,87.87,87.88,87.87,87.88,1685.0,78.7139,78.7229,78.7139,78.7229,1685.0
2018-01-23 15:45:00,87.93,87.94,87.93,87.93,352.0,78.7677,78.7766,78.7677,78.7677,352.0
2018-01-23 15:50:00,87.93,87.93,87.9,87.91,2590.0,78.7677,78.7677,78.7408,78.7498,2590.0
2018-01-23 15:55:00,87.91,87.94,87.88,87.88,3013.0,78.7498,78.7766,78.7229,78.7229,3013.0
2018-01-24 09:30:00,88.05,88.06,87.91,87.97,6420.0,78.8752,78.8841,78.7498,78.8035,6420.0
2018-01-24 09:35:00,87.94,87.95,87.9,87.9,674.0,78.7766,78.7856,78.7408,78.7408,674.0
2018-01-24 09:40:00,87.9,87.93,87.89,87.93,395.0,78.7408,78.7677,78.7318,78.7677,395.0
2018-01-24 09:45:00,87.92,87.98,87.92,87.95,1452.0,78.7587,78.8125,78.7587,78.7856,1452.0
2018-01-24 09:50:00,87.95,87.95,87.91,87.95,642.0,78.7856,78.7856,78.7498,78.7856,642.0
2018-01-24 09:55:00,87.94,87.94,87.93,87.94,125.0,78.7766,78.7766,78.7677,78.7766,125.0
2018-01-24 10:00:00,88.0,88.1,88.0,88.08,3231.0,78.8304,78.92,78.8304,78.902,3231.0
2018-01-24 10:05:00,88.1,88.11,88.09,88.09,642.0,78.92,78.9289,78.911,78.911,642.0
2018-01-24 10:10:00,88.11,88.11,88.1,88.1,2422.0,78.9289,78.9289,78.92,78.92,2422.0
2018-01-24 10:15:00,88.09,88.09,88.06,88.09,789.0,78.911,78.911,78.8841,78.911,789.0
2018-01-24 10:20:00,88.0,88.06,88.0,88.01,5170.0,78.8304,78.8841,78.8304,78.8393,5170.0
2018-01-24 10:25:00,88.05,88.05,88.05,88.05,100.0,78.8752,78.8752,78.8752,78.8752,100.0
2018-01-24 10:30:00,87.99,87.99,87.99,87.99,100.0,78.8214,78.8214,78.8214,78.8214,100.0
2018-01-24 10:35:00,88.08,88.08,88.05,88.05,200.0,78.902,78.902,78.8752,78.8752,200.0
2018-01-24 10:40:00,88.07,88.07,88.05,88.05,820.0,78.8931,78.8931,78.8752,78.8752,820.0
2018-01-24 10:45:00,88.07,88.07,88.05,88.05,6660.0,78.8931,78.8931,78.8752,78.8752,6660.0
2018-01-24 10:50:00,88.06,88.06,88.02,88.04,6160.0,78.8841,78.8841,78.8483,78.8662,6160.0
2018-01-24 10:55:00,88.02,88.03,87.92,87.98,18203.0,78.8483,78.8573,78.7587,78.8125,18203.0
2018-01-24 11:00:00,87.98,88.0,87.96,87.98,5544.0,78.8125,78.8304,78.7945,78.8125,5544.0
2018-01-24 11:05:00,87.98,88.01,87.94,87.95,5233.0,78.8125,78.8393,78.7766,78.7856,5233.0
2018-01-24 11:10:00,87.94,87.95,87.74,87.76,6250.0,78.7766,78.7856,78.5975,78.6154,6250.0
2018-01-24 11:15:00,87.74,87.79,87.69,87.78,5065.0,78.5975,78.6423,78.5527,78.6333,5065.0
2018-01-24 11:20:00,87.78,87.82,87.75,87.75,6285.0,78.6333,78.6691,78.6064,78.6064,6285.0
2018-01-24 11:25:00,87.74,87.79,87.69,87.7,5627.0,78.5975,78.6423,78.5527,78.5616,5627.0
2018-01-24 11:30:00,87.7,87.72,87.54,87.58,13851.0,78.5616,78.5796,78.4183,78.4541,13851.0
2018-01-24 11:35:00,87.56,87.62,87.47,87.53,6140.0,78.4362,78.49,78.3556,78.4094,6140.0
2018-01-24 11:40:00,87.53,87.65,87.52,87.65,16891.0,78.4094,78.5168,78.4004,78.5168,16891.0
2018-01-24 11:45:00,87.65,87.66,87.61,87.61,4669.0,78.5168,78.5258,78.481,78.481,4669.0
2018-01-24 11:50:00,87.61,87.7,87.59,87.68,19544.0,78.481,78.5616,78.4631,78.5437,19544.0
2018-01-24 11:55:00,87.67,87.69,87.62,87.62,5400.0,78.5348,78.5527,78.49,78.49,5400.0
2018-01-24 12:00:00,87.63,87.64,87.57,87.61,5367.0,78.4989,78.5079,78.4452,78.481,5367.0
2018-01-24 12:05:00,87.61,87.66,87.59,87.59,5600.0,78.481,78.5258,78.4631,78.4631,5600.0
2018-01-24 12:10:00,87.59,87.64,87.59,87.64,6120.0,78.4631,78.5079,78.4631,78.5079,6120.0
2018-01-24 12:15:00,87.64,87.64,87.56,87.61,5000.0,78.5079,78.5079,78.4362,78.481,5000.0
2018-01-24 12:20:00,87.6,87.6,87.5,87.5,4405.0,78.4721,78.4721,78.3825,78.3825,4405.0
2018-01-24 12:25:00,87.46,87.52,87.46,87.49,4480.0,78.3466,78.4004,78.3466,78.3735,4480.0
2018-01-24 12:30:00,87.49,87.53,87.47,87.52,7372.0,78.3735,78.4094,78.3556,78.4004,7372.0
2018-01-24 12:35:00,87.48,87.51,87.4,87.4,5310.0,78.3646,78.3914,78.2929,78.2929,5310.0
2018-01-24 12:40:00,87.4,87.45,87.35,87.42,4452.0,78.2929,78.3377,78.2481,78.3108,4452.0
2018-01-24 12:45:00,87.4,87.44,87.34,87.44,5963.0,78.2929,78.3287,78.2392,78.3287,5963.0
2018-01-24 12:50:00,87.42,87.46,87.41,87.46,5157.0,78.3108,78.3466,78.3019,78.3466,5157.0
2018-01-24 12:55:00,87.43,87.51,87.43,87.48,7441.0,78.3198,78.3914,78.3198,78.3646,7441.0
2018-01-24 13:00:00,87.47,87.47,87.44,87.44,535.0,78.3556,78.3556,78.3287,78.3287,535.0
2018-01-24 13:05:00,87.38,87.38,87.32,87.32,401.0,78.275,78.275,78.2212,78.2212,401.0
2018-01-24 13:10:00,87.27,87.27,87.26,87.27,950.0,78.1764,78.1764,78.1675,78.1764,950.0
2018-01-24 13:15:00,87.3,87.3,87.25,87.25,679.0,78.2033,78.2033,78.1585,78.1585,679.0
2018-01-24 13:20:00,87.27,87.36,87.27,87.34,725.0,78.1764,78.2571,78.1764,78.2392,725.0
2018-01-24 13:25:00,87.41,87.5,87.41,87.47,1000.0,78.3019,78.3825,78.3019,78.3556,1000.0
2018-01-24 13:30:00,87.5,87.55,87.5,87.55,12100.0,78.3825,78.4273,78.3825,78.4273,12100.0
2018-01-24 13:35:00,87.61,87.63,87.54,87.58,6109.0,78.481,78.4989,78.4183,78.4541,6109.0
2018-01-24 13:40:00,87.59,87.65,87.59,87.65,584.0,78.4631,78.5168,78.4631,78.5168,584.0
2018-01-24 13:45:00,87.64,87.66,87.64,87.66,660.0,78.5079,78.5258,78.5079,78.5258,660.0
2018-01-24 13:50:00,87.64,87.7,87.64,87.7,1578.0,78.5079,78.5616,78.5079,78.5616,1578.0
2018-01-24 13:55:00,87.7,87.7,87.7,87.7,100.0,78.5616,78.5616,78.5616,78.5616,100.0
2018-01-24 14:00:00,87.66,87.66,87.64,87.66,300.0,78.5258,78.5258,78.5079,78.5258,300.0
2018-01-24 14:05:00,87.65,87.67,87.64,87.66,3589.0,78.5168,78.5348,78.5079,78.5258,3589.0
2018-01-24 14:10:00,87.62,87.67,87.62,87.66,2922.0,78.49,78.5348,78.49,78.5258,2922.0
2018-01-24 14:15:00,87.64,87.72,87.64,87.71,3806.0,78.5079,78.5796,78.5079,78.5706,3806.0
2018-01-24 14:20:00,87.71,87.72,87.7,87.7,958.0,78.5706,78.5796,78.5616,78.5616,958.0
2018-01-24 14:25:00,87.72,87.72,87.72,87.72,200.0,78.5796,78.5796,78.5796,78.5796,200.0
2018-01-24 14:30:00,87.73,87.73,87.67,87.7,6559.0,78.5885,78.5885,78.5348,78.5616,6559.0
2018-01-24 14:35:00,87.7,87.73,87.7,87.72,2073.0,78.5616,78.5885,78.5616,78.5796,2073.0
2018-01-24 14:40:00,87.73,87.75,87.73,87.75,1107.0,78.5885,78.6064,78.5885,78.6064,1107.0
2018-01-24 14:45:00,87.77,87.84,87.77,87.82,1690.0,78.6243,78.6871,78.6243,78.6691,1690.0
2018-01-24 14:50:00,87.8,87.8,87.77,87.77,7398.0,78.6512,78.6512,78.6243,78.6243,7398.0
2018-01-24 14:55:00,87.77,87.79,87.76,87.76,1000.0,78.6243,78.6423,78.6154,78.6154,1000.0
2018-01-24 15:00:00,87.77,87.77,87.7,87.71,12837.0,78.6243,78.6243,78.5616,78.5706,12837.0
2018-01-24 15:05:00,87.72,87.74,87.7,87.73,2129.0,78.5796,78.5975,78.5616,78.5885,2129.0
2018-01-24 15:10:00,87.73,87.73,87.71,87.72,893.0,78.5885,78.5885,78.5706,78.5796,893.0
2018-01-24 15:15:00,87.71,87.72,87.68,87.68,1361.0,78.5706,78.5796,78.5437,78.5437,1361.0
2018-01-24 15:20:00,87.68,87.71,87.67,87.71,4838.0,78.5437,78.5706,78.5348,78.5706,4838.0
2018-01-24 15:25:00,87.71,87.73,87.66,87.68,3740.0,78.5706,78.5885,78.5258,78.5437,3740.0
2018-01-24 15:30:00,87.68,87.69,87.63,87.64,1781.0,78.5437,78.5527,78.4989,78.5079,1781.0
2018-01-24 15:35:00,87.7,87.71,87.67,87.69,5850.0,78.5616,78.5706,78.5348,78.5527,5850.0
2018-01-24 15:40:00,87.68,87.71,87.65,87.7,674.0,78.5437,78.5706,78.5168,78.5616,674.0
2018-01-24 15:45:00,87.82,87.83,87.77,87.79,2960.0,78.6691,78.6781,78.6243,78.6423,2960.0
2018-01-24 15:50:00,87.78,87.78,87.69,87.69,3177.0,78.6333,78.6333,78.5527,78.5527,3177.0
2018-01-24 15:55:00,87.69,87.71,87.63,87.64,2460.0,78.5527,78.5706,78.4989,78.5079,2460.0
2018-01-25 09:30:00,88.03,88.06,88.03,88.06,1496.0,78.8573,78.8841,78.8573,78.8841,1496.0
2018-01-25 09:35:00,87.97,87.97,87.97,87.97,100.0,78.8035,78.8035,78.8035,78.8035,100.0
2018-01-25 09:40:00,87.91,87.91,87.91,87.91,100.0,78.7498,78.7498,78.7498,78.7498,100.0
2018-01-25 09:45:00,87.91,87.91,87.91,87.91,0.0,78.7498,78.7498,78.7498,78.7498,0.0
2018-01-25 09:50:00,87.79,87.79,87.75,87.77,2106.0,78.6423,78.6423,78.6064,78.6243,2106.0
2018-01-25 09:55:00,87.71,87.71,87.57,87.57,926.0,78.5706,78.5706,78.4452,78.4452,926.0
2018-01-25 10:00:00,87.68,87.68,87.68,87.68,300.0,78.5437,78.5437,78.5437,78.5437,300.0
2018-01-25 10:05:00,87.77,87.77,87.66,87.66,1008.0,78.6243,78.6243,78.5258,78.5258,1008.0
2018-01-25 10:10:00,87.66,87.66,87.62,87.63,313.0,78.5258,78.5258,78.49,78.4989,313.0
2018-01-25 10:15:00,87.7,87.7,87.7,87.7,108.0,78.5616,78.5616,78.5616,78.5616,108.0
2018-01-25 10:20:00,87.79,87.83,87.78,87.81,1632.0,78.6423,78.6781,78.6333,78.6602,1632.0
2018-01-25 10:25:00,87.8,87.8,87.73,87.73,815.0,78.6512,78.6512,78.5885,78.5885,815.0
2018-01-25 10:30:00,87.81,87.84,87.77,87.84,2455.0,78.6602,78.6871,78.6243,78.6871,2455.0
2018-01-25 10:35:00,87.84,87.84,87.84,87.84,0.0,78.6871,78.6871,78.6871,78.6871,0.0
2018-01-25 10:40:00,87.8,87.8,87.76,87.78,845.0,78.6512,78.6512,78.6154,78.6333,845.0
2018-01-25 10:45:00,87.78,87.8,87.7,87.7,1701.0,78.6333,78.6512,78.5616,78.5616,1701.0
2018-01-25 10:50:00,87.78,87.85,87.76,87.84,3023.0,78.6333,78.696,78.6154,78.6871,3023.0
2018-01-25 10:55:00,87.82,87.82,87.81,87.82,129.0,78.6691,78.6691,78.6602,78.6691,129.0
2018-01-25 11:00:00,87.82,87.82,87.82,87.82,0.0,78.6691,78.6691,78.6691,78.6691,0.0
2018-01-25 11:05:00,87.88,87.88,87.86,87.87,350.0,78.7229,78.7229,78.705,78.7139,350.0
2018-01-25 11:10:00,87.87,87.94,87.86,87.9,726.0,78.7139,78.7766,78.705,78.7408,726.0
2018-01-25 11:15:00,87.9,87.9,87.89,87.9,743.0,78.7408,78.7408,78.7318,78.7408,743.0
2018-01-25 11:20:00,87.89,87.89,87.85,87.88,1636.0,78.7318,78.7318,78.696,78.7229,1636.0
2018-01-25 11:25:00,87.89,87.9,87.88,87.88,5357.0,78.7318,78.7408,78.7229,78.7229,5357.0
2018-01-25 11:30:00,87.92,87.93,87.9,87.92,2477.0,78.7587,78.7677,78.7408,78.7587,2477.0
2018-01-25 11:35:00,87.92,87.96,87.92,87.96,766.0,78.7587,78.7945,78.7587,78.7945,766.0
2018-01-25 11:40:00,87.93,88.01,87.93,88.01,1583.0,78.7677,78.8393,78.7677,78.8393,1583.0
2018-01-25 11:45:00,87.96,87.96,87.86,87.86,1199.0,78.7945,78.7945,78.705,78.705,1199.0
2018-01-25 11:50:00,87.84,87.86,87.8,87.86,2054.0,78.6871,78.705,78.6512,78.705,2054.0
2018-01-25 11:55:00,87.8,87.87,87.76,87.83,1652.0,78.6512,78.7139,78.6154,78.6781,1652.0
2018-01-25 12:00:00,87.88,87.88,87.85,87.86,586.0,78.7229,78.7229,78.696,78.705,586.0
2018-01-25 12:05:00,87.92,87.94,87.92,87.92,435.0,78.7587,78.7766,78.7587,78.7587,435.0
2018-01-25 12:10:00,87.97,88.0,87.96,87.98,500.0,78.8035,78.8304,78.7945,78.8125,500.0
2018-01-25 12:15:00,87.98,87.98,87.98,87.98,3892.0,78.8125,78.8125,78.8125,78.8125,3892.0
2018-01-25 12:20:00,87.97,87.97,87.91,87.92,1093.0,78.8035,78.8035,78.7498,78.7587,1093.0
2018-01-25 12:25:00,87.92,87.93,87.92,87.92,100.0,78.7587,78.7677,78.7587,78.7587,100.0
2018-01-25 12:30:00,87.9,87.91,87.9,87.9,347.0,78.7408,78.7498,78.7408,78.7408,347.0
2018-01-25 12:35:00,87.95,87.95,87.94,87.95,500.0,78.7856,78.7856,78.7766,78.7856,500.0
2018-01-25 12:40:00,87.89,87.89,87.87,87.87,1374.0,78.7318,78.7318,78.7139,78.7139,1374.0
2018-01-25 12:45:00,87.88,87.9,87.88,87.9,400.0,78.7229,78.7408,78.7229,78.7408,400.0
2018-01-25 12:50:00,87.88,87.88,87.86,87.86,7932.0,78.7229,78.7229,78.705,78.705,7932.0
2018-01-25 12:55:00,87.85,87.85,87.85,87.85,100.0,78.696,78.696,78.696,78.696,100.0
2018-01-25 13:00:00,87.82,87.82,87.82,87.82,400.0,78.6691,78.6691,78.6691,78.6691,400.0
2018-01-25 13:05:00,87.79,87.82,87.77,87.82,2413.0,78.6423,78.6691,78.6243,78.6691,2413.0
2018-01-25 13:10:00,87.84,87.86,87.83,87.84,1281.0,78.6871,78.705,78.6781,78.6871,1281.0
2018-01-25 13:15:00,87.83,87.84,87.82,87.84,824.0,78.6781,78.6871,78.6691,78.6871,824.0
2018-01-25 13:20:00,87.83,87.85,87.8,87.81,1570.0,78.6781,78.696,78.6512,78.6602,1570.0
2018-01-25 13:25:00,87.81,87.81,87.78,87.79,3023.0,78.6602,78.6602,78.6333,78.6423,3023.0
2018-01-25 13:30:00,87.77,87.8,87.76,87.8,1094.0,78.6243,78.6512,78.6154,78.6512,1094.0
2018-01-25 13:35:00,87.77,87.77,87.76,87.77,582.0,78.6243,78.6243,78.6154,78.6243,582.0
2018-01-25 13:40:00,87.83,87.85,87.83,87.85,715.0,78.6781,78.696,78.6781,78.696,715.0
2018-01-25 13:45:00,87.84,87.87,87.84,87.87,1187.0,78.6871,78.7139,78.6871,78.7139,1187.0
2018-01-25 13:50:00,87.9,87.9,87.88,87.88,1050.0,78.7408,78.7408,78.7229,78.7229,1050.0
2018-01-25 13:55:00,87.89,87.9,87.88,87.89,401.0,78.7318,78.7408,78.7229,78.7318,401.0
2018-01-25 14:00:00,87.87,87.87,87.87,87.87,3744.0,78.7139,78.7139,78.7139,78.7139,3744.0
2018-01-25 14:05:00,87.85,87.86,87.85,87.86,449.0,78.696,78.705,78.696,78.705,449.0
2018-01-25 14:10:00,87.82,87.82,87.67,87.71,4242.0,78.6691,78.6691,78.5348,78.5706,4242.0
2018-01-25 14:15:00,87.72,87.74,87.71,87.72,853.0,78.5796,78.5975,78.5706,78.5796,853.0
2018-01-25 14:20:00,87.73,87.75,87.67,87.67,10393.0,78.5885,78.6064,78.5348,78.5348,10393.0
2018-01-25 14:25:00,87.69,87.72,87.69,87.72,600.0,78.5527,78.5796,78.5527,78.5796,600.0
2018-01-25 14:30:00,87.72,87.73,87.71,87.72,559.0,78.5796,78.5885,78.5706,78.5796,559.0
2018-01-25 14:35:00,87.67,87.68,87.62,87.63,870.0,78.5348,78.5437,78.49,78.4989,870.0
2018-01-25 14:40:00,87.63,87.64,87.6,87.62,8058.0,78.4989,78.5079,78.4721,78.49,8058.0
2018-01-25 14:45:00,87.61,87.63,87.59,87.59,533.0,78.481,78.4989,78.4631,78.4631,533.0
2018-01-25 14:50:00,87.51,87.52,87.51,87.51,301.0,78.3914,78.4004,78.3914,78.3914,301.0
2018-01-25 14:55:00,87.6,87.61,87.6,87.6,327.0,78.4721,78.481,78.4721,78.4721,327.0
2018-01-25 15:00:00,87.57,87.58,87.5,87.57,1783.0,78.4452,78.4541,78.3825,78.4452,1783.0
2018-01-25 15:05:00,87.6,87.6,87.57,87.58,1391.0,78.4721,78.4721,78.4452,78.4541,1391.0
2018-01-25 15:10:00,87.55,87.55,87.48,87.52,1093.0,78.4273,78.4273,78.3646,78.4004,1093.0
2018-01-25 15:15:00,87.51,87.54,87.51,87.54,335.0,78.3914,78.4183,78.3914,78.4183,335.0
2018-01-25 15:20:00,87.6,87.62,87.58,87.61,12811.0,78.4721,78.49,78.4541,78.481,12811.0
2018-01-25 15:25:00,87.61,87.65,87.61,87.65,5298.0,78.481,78.5168,78.481,78.5168,5298.0
2018-01-25 15:30:00,87.62,87.65,87.59,87.65,11798.0,78.49,78.5168,78.4631,78.5168,11798.0
2018-01-25 15:35:00,87.61,87.64,87.59,87.6,428.0,78.481,78.5079,78.4631,78.4721,428.0
2018-01-25 15:40:00,87.6,87.67,87.6,87.65,60400.0,78.4721,78.5348,78.4721,78.5168,60400.0
2018-01-25 15:45:00,87.7,87.7,87.66,87.66,2317.0,78.5616,78.5616,78.5258,78.5258,2317.0
2018-01-25 15:50:00,87.65,87.7,87.65,87.69,1950.0,78.5168,78.5616,78.5168,78.5527,1950.0
2018-01-25 15:55:00,87.67,87.68,87.65,87.67,2955.0,78.5348,78.5437,78.5168,78.5348,2955.0
2018-01-26 09:30:00,87.77,87.89,87.77,87.84,1853.0,78.6243,78.7318,78.6243,78.6871,1853.0
2018-01-26 09:35:00,87.89,87.9,87.88,87.9,735.0,78.7318,78.7408,78.7229,78.7408,735.0
2018-01-26 09:40:00,87.9,87.9,87.9,87.9,0.0,78.7408,78.7408,78.7408,78.7408,0.0
2018-01-26 09:45:00,87.94,87.94,87.93,87.93,332.0,78.7766,78.7766,78.7677,78.7677,332.0
2018-01-26 09:50:00,87.92,87.94,87.92,87.94,787.0,78.7587,78.7766,78.7587,78.7766,787.0
2018-01-26 09:55:00,87.99,88.02,87.96,87.96,3111.0,78.8214,78.8483,78.7945,78.7945,3111.0
2018-01-26 10:00:00,87.97,88.03,87.97,88.01,3907.0,78.8035,78.8573,78.8035,78.8393,3907.0
2018-01-26 10:05:00,88.01,88.03,88.0,88.02,1997.0,78.8393,78.8573,78.8304,78.8483,1997.0
2018-01-26 10:10:00,88.04,88.04,88.0,88.01,580.0,78.8662,78.8662,78.8304,78.8393,580.0
2018-01-26 10:15:00,87.99,87.99,87.99,87.99,142.0,78.8214,78.8214,78.8214,78.8214,142.0
2018-01-26 10:20:00,87.96,87.97,87.95,87.95,1880.0,78.7945,78.8035,78.7856,78.7856,1880.0
2018-01-26 10:25:00,87.92,87.92,87.92,87.92,100.0,78.7587,78.7587,78.7587,78.7587,100.0
2018-01-26 10:30:00,87.97,88.0,87.97,88.0,11495.0,78.8035,78.8304,78.8035,78.8304,11495.0
2018-01-26 10:35:00,88.0,88.06,88.0,88.06,211.0,78.8304,78.8841,78.8304,78.8841,211.0
2018-01-26 10:40:00,88.05,88.14,88.05,88.14,6608.0,78.8752,78.9558,78.8752,78.9558,6608.0
2018-01-26 10:45:00,88.08,88.11,88.08,88.09,9681.0,78.902,78.9289,78.902,78.911,9681.0
2018-01-26 10:50:00,88.08,88.12,88.06,88.11,1569.0,78.902,78.9379,78.8841,78.9289,1569.0
2018-01-26 10:55:00,88.07,88.08,88.04,88.04,590.0,78.8931,78.902,78.8662,78.8662,590.0
2018-01-26 11:00:00,88.05,88.09,88.05,88.09,2108.0,78.8752,78.911,78.8752,78.911,2108.0
2018-01-26 11:05:00,88.04,88.08,88.02,88.08,1411.0,78.8662,78.902,78.8483,78.902,1411.0
2018-01-26 11:10:00,88.07,88.09,88.05,88.06,4493.0,78.8931,78.911,78.8752,78.8841,4493.0
2018-01-26 11:15:00,88.06,88.1,88.05,88.1,1119.0,78.8841,78.92,78.8752,78.92,1119.0
2018-01-26 11:20:00,88.1,88.12,88.08,88.08,7393.0,78.92,78.9379,78.902,78.902,7393.0
2018-01-26 11:25:00,88.07,88.1,88.06,88.09,3486.0,78.8931,78.92,78.8841,78.911,3486.0
2018-01-26 11:30:00,88.1,88.15,88.1,88.15,1148.0,78.92,78.9647,78.92,78.9647,1148.0
2018-01-26 11:35:00,88.15,88.16,88.11,88.14,5043.0,78.9647,78.9737,78.9289,78.9558,5043.0
2018-01-26 11:40:00,88.13,88.16,88.13,88.16,2367.0,78.9468,78.9737,78.9468,78.9737,2367.0
2018-01-26 11:45:00,88.16,88.16,88.15,88.16,199.0,78.9737,78.9737,78.9647,78.9737,199.0
2018-01-26 11:50:00,88.14,88.15,88.08,88.09,3041.0,78.9558,78.9647,78.902,78.911,3041.0
2018-01-26 11:55:00,88.08,88.1,88.07,88.09,881.0,78.902,78.92,78.8931,78.911,881.0
2018-01-26 12:00:00,88.1,88.1,88.09,88.1,2370.0,78.92,78.92,78.911,78.92,2370.0
2018-01-26 12:05:00,88.1,88.1,88.1,88.1,100.0,78.92,78.92,78.92,78.92,100.0
2018-01-26 12:10:00,88.09,88.1,88.07,88.08,923.0,78.911,78.92,78.8931,78.902,923.0
2018-01-26 12:15:00,88.07,88.09,88.07,88.08,957.0,78.8931,78.911,78.8931,78.902,957.0
2018-01-26 12:20:00,88.09,88.13,88.09,88.11,538.0,78.911,78.9468,78.911,78.9289,538.0
2018-01-26 12:25:00,88.12,88.12,88.1,88.1,400.0,78.9379,78.9379,78.92,78.92,400.0
2018-01-26 12:30:00,88.1,88.12,88.09,88.12,1467.0,78.92,78.9379,78.911,78.9379,1467.0
2018-01-26 12:35:00,88.1,88.13,88.1,88.13,997.0,78.92,78.9468,78.92,78.9468,997.0
2018-01-26 12:40:00,88.11,88.11,88.09,88.1,937.0,78.9289,78.9289,78.911,78.92,937.0
2018-01-26 12:45:00,88.11,88.16,88.11,88.16,800.0,78.9289,78.9737,78.9289,78.9737,800.0
2018-01-26 12:50:00,88.18,88.19,88.17,88.19,1899.0,78.9916,79.0006,78.9827,79.0006,1899.0
2018-01-26 12:55:00,88.2,88.2,88.16,88.16,1118.0,79.0095,79.0095,78.9737,78.9737,1118.0
2018-01-26 13:00:00,88.16,88.18,88.16,88.16,900.0,78.9737,78.9916,78.9737,78.9737,900.0
2018-01-26 13:05:00,88.16,88.16,88.16,88.16,400.0,78.9737,78.9737,78.9737,78.9737,400.0
2018-01-26 13:10:00,88.17,88.18,88.16,88.16,700.0,78.9827,78.9916,78.9737,78.9737,700.0
2018-01-26 13:15:00,88.18,88.2,88.18,88.19,1747.0,78.9916,79.0095,78.9916,79.0006,1747.0
2018-01-26 13:20:00,88.19,88.25,88.19,88.22,600.0,79.0006,79.0543,79.0006,79.0275,600.0
2018-01-26 13:25:00,88.2,88.22,88.19,88.22,1095.0,79.0095,79.0275,79.0006,79.0275,1095.0
2018-01-26 13:30:00,88.22,88.22,88.2,88.22,917.0,79.0275,79.0275,79.0095,79.0275,917.0
2018-01-26 13:35:00,88.23,88.24,88.22,88.24,1007.0,79.0364,79.0454,79.0275,79.0454,1007.0
2018-01-26 13:40:00,88.22,88.24,88.21,88.21,768.0,79.0275,79.0454,79.0185,79.0185,768.0
2018-01-26 13:45:00,88.22,88.25,88.22,88.24,1411.0,79.0275,79.0543,79.0275,79.0454,1411.0
2018-01-26 13:50:00,88.25,88.28,88.25,88.28,3376.0,79.0543,79.0812,79.0543,79.0812,3376.0
2018-01-26 13:55:00,88.26,88.29,88.25,88.28,900.0,79.0633,79.0902,79.0543,79.0812,900.0
2018-01-26 14:00:00,88.29,88.29,88.26,88.26,5308.0,79.0902,79.0902,79.0633,79.0633,5308.0
2018-01-26 14:05:00,88.28,88.29,88.25,88.28,1240.0,79.0812,79.0902,79.0543,79.0812,1240.0
2018-01-26 14:10:00,88.28,88.3,88.28,88.3,732.0,79.0812,79.0991,79.0812,79.0991,732.0
2018-01-26 14:15:00,88.3,88.3,88.3,88.3,0.0,79.0991,79.0991,79.0991,79.0991,0.0
2018-01-26 14:20:00,88.32,88.35,88.31,88.34,1219.0,79.117,79.1439,79.1081,79.135,1219.0
2018-01-26 14:25:00,88.3,88.31,88.25,88.26,4014.0,79.0991,79.1081,79.0543,79.0633,4014.0
2018-01-26 14:30:00,88.26,88.28,88.24,88.26,2930.0,79.0633,79.0812,79.0454,79.0633,2930.0
2018-01-26 14:35:00,88.27,88.3,88.27,88.29,5862.0,79.0722,79.0991,79.0722,79.0902,5862.0
2018-01-26 14:40:00,88.3,88.32,88.3,88.31,1942.0,79.0991,79.117,79.0991,79.1081,1942.0
2018-01-26 14:45:00,88.32,88.33,88.31,88.33,1265.0,79.117,79.126,79.1081,79.126,1265.0
2018-01-26 14:50:00,88.28,88.31,88.28,88.31,1239.0,79.0812,79.1081,79.0812,79.1081,1239.0
2018-01-26 14:55:00,88.31,88.32,88.3,88.31,6336.0,79.1081,79.117,79.0991,79.1081,6336.0
2018-01-26 15:00:00,88.32,88.34,88.3,88.34,1289.0,79.117,79.135,79.0991,79.135,1289.0
2018-01-26 15:05:00,88.33,88.4,88.33,88.39,3608.0,79.126,79.1887,79.126,79.1797,3608.0
2018-01-26 15:10:00,88.4,88.43,88.39,88.43,3041.0,79.1887,79.2156,79.1797,79.2156,3041.0
2018-01-26 15:15:00,88.43,88.46,88.42,88.46,1400.0,79.2156,79.2424,79.2066,79.2424,1400.0
2018-01-26 15:20:00,88.43,88.48,88.43,88.46,2591.0,79.2156,79.2604,79.2156,79.2424,2591.0
2018-01-26 15:25:00,88.47,88.48,88.44,88.46,4048.0,79.2514,79.2604,79.2245,79.2424,4048.0
2018-01-26 15:30:00,88.44,88.48,88.44,88.47,1965.0,79.2245,79.2604,79.2245,79.2514,1965.0
2018-01-26 15:35:00,88.49,88.52,88.49,88.52,644.0,79.2693,79.2962,79.2693,79.2962,644.0
2018-01-26 15:40:00,88.55,88.57,88.54,88.56,1111.0,79.3231,79.341,79.3141,79.332,1111.0
2018-01-26 15:45:00,88.57,88.57,88.52,88.53,1765.0,79.341,79.341,79.2962,79.3052,1765.0
2018-01-26 15:50:00,88.55,88.58,88.54,88.56,1815.0,79.3231,79.3499,79.3141,79.332,1815.0
2018-01-26 15:55:00,88.57,88.63,88.53,88.63,3519.0,79.341,79.3947,79.3052,79.3947,3519.0
2018-01-29 09:30:00,88.49,88.49,88.34,88.36,4686.0,79.2693,79.2693,79.135,79.1529,4686.0
2018-01-29 09:35:00,88.35,88.42,88.34,88.42,1115.0,79.1439,79.2066,79.135,79.2066,1115.0
2018-01-29 09:40:00,88.43,88.44,88.41,88.42,1900.0,79.2156,79.2245,79.1977,79.2066,1900.0
2018-01-29 09:45:00,88.43,88.46,88.42,88.46,606.0,79.2156,79.2424,79.2066,79.2424,606.0
2018-01-29 09:50:00,88.45,88.45,88.36,88.42,12821.0,79.2335,79.2335,79.1529,79.2066,12821.0
2018-01-29 09:55:00,88.42,88.42,88.41,88.42,176.0,79.2066,79.2066,79.1977,79.2066,176.0
2018-01-29 10:00:00,88.43,88.43,88.3,88.31,693.0,79.2156,79.2156,79.0991,79.1081,693.0
2018-01-29 10:05:00,88.27,88.29,88.27,88.28,3773.0,79.0722,79.0902,79.0722,79.0812,3773.0
2018-01-29 10:10:00,88.29,88.29,88.29,88.29,100.0,79.0902,79.0902,79.0902,79.0902,100.0
2018-01-29 10:15:00,88.23,88.23,88.19,88.19,807.0,79.0364,79.0364,79.0006,79.0006,807.0
2018-01-29 10:20:00,88.18,88.19,88.18,88.19,587.0,78.9916,79.0006,78.9916,79.0006,587.0
2018-01-29 10:25:00,88.28,88.29,88.28,88.28,628.0,79.0812,79.0902,79.0812,79.0812,628.0
2018-01-29 10:30:00,88.27,88.27,88.24,88.25,1497.0,79.0722,79.0722,79.0454,79.0543,1497.0
2018-01-29 10:35:00,88.13,88.13,88.12,88.12,1000.0,78.9468,78.9468,78.9379,78.9379,1000.0
2018-01-29 10:40:00,88.01,88.01,88.0,88.0,1571.0,78.8393,78.8393,78.8304,78.8304,1571.0
2018-01-29 10:45:00,88.07,88.07,88.04,88.07,600.0,78.8931,78.8931,78.8662,78.8931,600.0
2018-01-29 10:50:00,88.07,88.07,88.07,88.07,0.0,78.8931,78.8931,78.8931,78.8931,0.0
2018-01-29 10:55:00,88.08,88.12,88.08,88.12,578.0,78.902,78.9379,78.902,78.9379,578.0
2018-01-29 11:00:00,88.06,88.06,87.97,87.97,4509.0,78.8841,78.8841,78.8035,78.8035,4509.0
2018-01-29 11:05:00,87.99,88.0,87.95,87.95,1632.0,78.8214,78.8304,78.7856,78.7856,1632.0
2018-01-29 11:10:00,87.94,87.94,87.94,87.94,100.0,78.7766,78.7766,78.7766,78.7766,100.0
2018-01-29 11:15:00,87.96,87.97,87.95,87.96,754.0,78.7945,78.8035,78.7856,78.7945,754.0
2018-01-29 11:20:00,87.96,88.02,87.96,88.02,1900.0,78.7945,78.8483,78.7945,78.8483,1900.0
2018-01-29 11:25:00,88.04,88.04,88.04,88.04,202.0,78.8662,78.8662,78.8662,78.8662,202.0
2018-01-29 11:30:00,88.05,88.07,88.04,88.07,1751.0,78.8752,78.8931,78.8662,78.8931,1751.0
2018-01-29 11:35:00,88.09,88.11,88.08,88.11,699.0,78.911,78.9289,78.902,78.9289,699.0
2018-01-29 11:40:00,88.1,88.1,88.1,88.1,100.0,78.92,78.92,78.92,78.92,100.0
2018-01-29 11:45:00,88.1,88.1,88.1,88.1,0.0,78.92,78.92,78.92,78.92,0.0
2018-01-29 11:50:00,88.17,88.17,88.15,88.17,469.0,78.9827,78.9827,78.9647,78.9827,469.0
2018-01-29 11:55:00,88.17,88.17,88.17,88.17,0.0,78.9827,78.9827,78.9827,78.9827,0.0
2018-01-29 12:00:00,88.09,88.09,88.06,88.06,375.0,78.911,78.911,78.8841,78.8841,375.0
2018-01-29 12:05:00,88.06,88.06,88.06,88.06,0.0,78.8841,78.8841,78.8841,78.8841,0.0
2018-01-29 12:10:00,88.08,88.09,88.04,88.09,679.0,78.902,78.911,78.8662,78.911,679.0
2018-01-29 12:15:00,88.11,88.14,88.11,88.14,787.0,78.9289,78.9558,78.9289,78.9558,787.0
2018-01-29 12:20:00,88.16,88.16,88.14,88.16,983.0,78.9737,78.9737,78.9558,78.9737,983.0
2018-01-29 12:25:00,88.16,88.16,88.16,88.16,0.0,78.9737,78.9737,78.9737,78.9737,0.0
2018-01-29 12:30:00,88.16,88.16,88.16,88.16,0.0,78.9737,78.9737,78.9737,78.9737,0.0
2018-01-29 12:35:00,88.13,88.13,88.13,88.13,155.0,78.9468,78.9468,78.9468,78.9468,155.0
2018-01-29 12:40:00,88.15,88.15,88.14,88.15,247.0,78.9647,78.9647,78.9558,78.9647,247.0
2018-01-29 12:45:00,88.12,88.12,88.12,88.12,100.0,78.9379,78.9379,78.9379,78.9379,100.0
2018-01-29 12:50:00,88.14,88.16,88.13,88.16,494.0,78.9558,78.9737,78.9468,78.9737,494.0
2018-01-29 12:55:00,88.25,88.26,88.25,88.25,115.0,79.0543,79.0633,79.0543,79.0543,115.0
2018-01-29 13:00:00,88.25,88.25,88.25,88.25,0.0,79.0543,79.0543,79.0543,79.0543,0.0
2018-01-29 13:05:00,88.24,88.24,88.23,88.24,1004.0,79.0454,79.0454,79.0364,79.0454,1004.0
2018-01-29 13:10:00,88.26,88.26,88.22,88.22,91161.0,79.0633,79.0633,79.0275,79.0275,91161.0
2018-01-29 13:15:00,88.23,88.24,88.23,88.23,737.0,79.0364,79.0454,79.0364,79.0364,737.0
2018-01-29 13:20:00,88.2,88.2,88.2,88.2,255.0,79.0095,79.0095,79.0095,79.0095,255.0
2018-01-29 13:25:00,88.21,88.22,88.19,88.21,2672.0,79.0185,79.0275,79.0006,79.0185,2672.0
2018-01-29 13:30:00,88.19,88.21,88.16,88.17,1778.0,79.0006,79.0185,78.9737,78.9827,1778.0
2018-01-29 13:35:00,88.16,88.17,88.15,88.17,3040.0,78.9737,78.9827,78.9647,78.9827,3040.0
2018-01-29 13:40:00,88.16,88.17,88.16,88.16,933.0,78.9737,78.9827,78.9737,78.9737,933.0
2018-01-29 13:45:00,88.14,88.15,88.14,88.14,235.0,78.9558,78.9647,78.9558,78.9558,235.0
2018-01-29 13:50:00,88.17,88.17,88.16,88.17,325.0,78.9827,78.9827,78.9737,78.9827,325.0
2018-01-29 13:55:00,88.16,88.17,88.16,88.16,130.0,78.9737,78.9827,78.9737,78.9737,130.0
2018-01-29 14:00:00,88.18,88.18,88.16,88.17,723.0,78.9916,78.9916,78.9737,78.9827,723.0
2018-01-29 14:05:00,88.15,88.19,88.15,88.16,4039.0,78.9647,79.0006,78.9647,78.9737,4039.0
2018-01-29 14:10:00,88.18,88.18,88.17,88.18,326.0,78.9916,78.9916,78.9827,78.9916,326.0
2018-01-29 14:15:00,88.21,88.21,88.16,88.16,500.0,79.0185,79.0185,78.9737,78.9737,500.0
2018-01-29 14:20:00,88.13,88.13,88.12,88.13,412.0,78.9468,78.9468,78.9379,78.9468,412.0
2018-01-29 14:25:00,88.1,88.1,88.1,88.1,200.0,78.92,78.92,78.92,78.92,200.0
2018-01-29 14:30:00,88.07,88.08,88.05,88.05,1473.0,78.8931,78.902,78.8752,78.8752,1473.0
2018-01-29 14:35:00,88.06,88.06,88.01,88.01,2420.0,78.8841,78.8841,78.8393,78.8393,2420.0
2018-01-29 14:40:00,87.98,88.04,87.98,88.04,15480.0,78.8125,78.8662,78.8125,78.8662,15480.0
2018-01-29 14:45:00,88.02,88.05,88.02,88.03,2466.0,78.8483,78.8752,78.8483,78.8573,2466.0
2018-01-29 14:50:00,88.03,88.04,88.03,88.04,1115.0,78.8573,78.8662,78.8573,78.8662,1115.0
2018-01-29 14:55:00,88.01,88.08,88.01,88.08,821.0,78.8393,78.902,78.8393,78.902,821.0
2018-01-29 15:00:00,88.03,88.09,88.03,88.09,1066.0,78.8573,78.911,78.8573,78.911,1066.0
2018-01-29 15:05:00,88.07,88.08,88.06,88.06,1222.0,78.8931,78.902,78.8841,78.8841,1222.0
2018-01-29 15:10:00,88.08,88.09,88.06,88.08,2586.0,78.902,78.911,78.8841,78.902,2586.0
2018-01-29 15:15:00,88.11,88.12,88.08,88.08,5750.0,78.9289,78.9379,78.902,78.902,5750.0
2018-01-29 15:20:00,88.09,88.09,88.04,88.04,643.0,78.911,78.911,78.8662,78.8662,643.0
2018-01-29 15:25:00,87.99,87.99,87.98,87.99,183.0,78.8214,78.8214,78.8125,78.8214,183.0
2018-01-29 15:30:00,87.96,87.98,87.96,87.97,350.0,78.7945,78.8125,78.7945,78.8035,350.0
2018-01-29 15:35:00,87.99,87.99,87.96,87.97,1102.0,78.8214,78.8214,78.7945,78.8035,1102.0
2018-01-29 15:40:00,87.92,87.92,87.85,87.89,2403.0,78.7587,78.7587,78.696,78.7318,2403.0
2018-01-29 15:45:00,87.88,87.88,87.81,87.84,3013.0,78.7229,78.7229,78.6602,78.6871,3013.0
2018-01-29 15:50:00,87.85,87.99,87.85,87.97,1312.0,78.696,78.8214,78.696,78.8035,1312.0
2018-01-29 15:55:00,87.99,88.05,87.91,87.91,13186.0,78.8214,78.8752,78.7498,78.7498,13186.0
2018-01-30 09:30:00,87.4,87.47,87.24,87.32,4962.0,78.2929,78.3556,78.1496,78.2212,4962.0
2018-01-30 09:35:00,87.41,87.42,87.41,87.42,272.0,78.3019,78.3108,78.3019,78.3108,272.0
2018-01-30 09:40:00,87.22,87.22,87.18,87.21,1339.0,78.1317,78.1317,78.0958,78.1227,1339.0
2018-01-30 09:45:00,87.16,87.17,87.13,87.13,323.0,78.0779,78.0869,78.051,78.051,323.0
2018-01-30 09:50:00,87.12,87.14,87.1,87.14,7368.0,78.0421,78.06,78.0242,78.06,7368.0
2018-01-30 09:55:00,87.1,87.1,87.06,87.1,10230.0,78.0242,78.0242,77.9883,78.0242,10230.0
2018-01-30 10:00:00,87.03,87.03,86.94,86.94,1425.0,77.9615,77.9615,77.8808,77.8808,1425.0
2018-01-30 10:05:00,86.89,86.9,86.78,86.87,3861.0,77.836,77.845,77.7375,77.8181,3861.0
2018-01-30 10:10:00,86.89,86.9,86.89,86.89,1680.0,77.836,77.845,77.836,77.836,1680.0
2018-01-30 10:15:00,86.95,86.96,86.92,86.93,230.0,77.8898,77.8987,77.8629,77.8719,230.0
2018-01-30 10:20:00,86.84,87.02,86.84,86.98,427.0,77.7913,77.9525,77.7913,77.9167,427.0
2018-01-30 10:25:00,87.08,87.08,87.08,87.08,100.0,78.0062,78.0062,78.0062,78.0062,100.0
2018-01-30 10:30:00,87.21,87.24,87.2,87.24,255.0,78.1227,78.1496,78.1137,78.1496,255.0
2018-01-30 10:35:00,87.21,87.25,87.21,87.24,1044.0,78.1227,78.1585,78.1227,78.1496,1044.0
2018-01-30 10:40:00,87.2,87.2,87.17,87.17,976.0,78.1137,78.1137,78.0869,78.0869,976.0
2018-01-30 10:45:00,87.11,87.11,87.11,87.11,100.0,78.0331,78.0331,78.0331,78.0331,100.0
2018-01-30 10:50:00,87.03,87.1,87.03,87.09,1025.0,77.9615,78.0242,77.9615,78.0152,1025.0
2018-01-30 10:55:00,87.09,87.17,87.09,87.17,211.0,78.0152,78.0869,78.0152,78.0869,211.0
2018-01-30 11:00:00,87.27,87.27,87.17,87.17,711.0,78.1764,78.1764,78.0869,78.0869,711.0
2018-01-30 11:05:00,87.18,87.18,87.11,87.11,1226.0,78.0958,78.0958,78.0331,78.0331,1226.0
2018-01-30 11:10:00,87.17,87.2,87.11,87.2,941.0,78.0869,78.1137,78.0331,78.1137,941.0
2018-01-30 11:15:00,87.15,87.18,87.15,87.15,4399.0,78.0689,78.0958,78.0689,78.0689,4399.0
2018-01-30 11:20:00,87.13,87.16,87.13,87.14,1849.0,78.051,78.0779,78.051,78.06,1849.0
2018-01-30 11:25:00,87.12,87.14,87.07,87.07,1252.0,78.0421,78.06,77.9973,77.9973,1252.0
2018-01-30 11:30:00,87.04,87.06,87.03,87.06,701.0,77.9704,77.9883,77.9615,77.9883,701.0
2018-01-30 11:35:00,87.06,87.06,87.06,87.06,0.0,77.9883,77.9883,77.9883,77.9883,0.0
2018-01-30 11:40:00,87.06,87.16,87.06,87.16,269.0,77.9883,78.0779,77.9883,78.0779,269.0
2018-01-30 11:45:00,87.17,87.17,87.16,87.17,100.0,78.0869,78.0869,78.0779,78.0869,100.0
2018-01-30 11:50:00,87.06,87.09,87.04,87.04,3678.0,77.9883,78.0152,77.9704,77.9704,3678.0
2018-01-30 11:55:00,87.0,87.01,86.99,87.0,2060.0,77.9346,77.9435,77.9256,77.9346,2060.0
2018-01-30 12:00:00,86.95,86.96,86.95,86.96,725.0,77.8898,77.8987,77.8898,77.8987,725.0
2018-01-30 12:05:00,86.9,87.0,86.9,87.0,1095.0,77.845,77.9346,77.845,77.9346,1095.0
2018-01-30 12:10:00,86.98,87.01,86.98,86.98,416.0,77.9167,77.9435,77.9167,77.9167,416.0
2018-01-30 12:15:00,86.98,86.98,86.98,86.98,0.0,77.9167,77.9167,77.9167,77.9167,0.0
2018-01-30 12:20:00,86.98,87.02,86.98,87.02,250.0,77.9167,77.9525,77.9167,77.9525,250.0
2018-01-30 12:25:00,86.96,86.96,86.95,86.95,791.0,77.8987,77.8987,77.8898,77.8898,791.0
2018-01-30 12:30:00,86.96,86.96,86.95,86.96,247.0,77.8987,77.8987,77.8898,77.8987,247.0
2018-01-30 12:35:00,86.96,86.96,86.95,86.96,8740.0,77.8987,77.8987,77.8898,77.8987,8740.0
2018-01-30 12:40:00,86.98,86.99,86.97,86.97,851.0,77.9167,77.9256,77.9077,77.9077,851.0
2018-01-30 12:45:00,86.95,86.95,86.9,86.9,377.0,77.8898,77.8898,77.845,77.845,377.0
2018-01-30 12:50:00,86.9,86.95,86.89,86.95,1795.0,77.845,77.8898,77.836,77.8898,1795.0
2018-01-30 12:55:00,86.94,86.95,86.94,86.94,164.0,77.8808,77.8898,77.8808,77.8808,164.0
2018-01-30 13:00:00,86.95,86.96,86.93,86.93,400.0,77.8898,77.8987,77.8719,77.8719,400.0
2018-01-30 13:05:00,86.88,86.88,86.88,86.88,131.0,77.8271,77.8271,77.8271,77.8271,131.0
2018-01-30 13:10:00,86.91,86.93,86.91,86.92,905.0,77.854,77.8719,77.854,77.8629,905.0
2018-01-30 13:15:00,86.95,86.96,86.92,86.93,457.0,77.8898,77.8987,77.8629,77.8719,457.0
2018-01-30 13:20:00,86.89,86.89,86.88,86.89,181.0,77.836,77.836,77.8271,77.836,181.0
2018-01-30 13:25:00,86.91,86.91,86.89,86.89,700.0,77.854,77.854,77.836,77.836,700.0
2018-01-30 13:30:00,86.86,86.9,86.86,86.9,1426.0,77.8092,77.845,77.8092,77.845,1426.0
2018-01-30 13:35:00,86.9,86.93,86.9,86.91,1306.0,77.845,77.8719,77.845,77.854,1306.0
2018-01-30 13:40:00,87.0,87.01,86.98,86.99,864.0,77.9346,77.9435,77.9167,77.9256,864.0
2018-01-30 13:45:00,87.05,87.05,87.04,87.05,392.0,77.9794,77.9794,77.9704,77.9794,392.0
2018-01-30 13:50:00,87.08,87.08,87.08,87.08,200.0,78.0062,78.0062,78.0062,78.0062,200.0
2018-01-30 13:55:00,87.09,87.1,87.09,87.1,5100.0,78.0152,78.0242,78.0152,78.0242,5100.0
2018-01-30 14:00:00,87.08,87.08,87.07,87.08,625.0,78.0062,78.0062,77.9973,78.0062,625.0
2018-01-30 14:05:00,87.09,87.13,87.05,87.06,2392.0,78.0152,78.051,77.9794,77.9883,2392.0
2018-01-30 14:10:00,87.06,87.11,87.03,87.1,3983.0,77.9883,78.0331,77.9615,78.0242,3983.0
2018-01-30 14:15:00,87.12,87.14,87.06,87.06,686.0,78.0421,78.06,77.9883,77.9883,686.0
2018-01-30 14:20:00,87.05,87.06,87.01,87.03,786.0,77.9794,77.9883,77.9435,77.9615,786.0
2018-01-30 14:25:00,87.01,87.01,87.01,87.01,150.0,77.9435,77.9435,77.9435,77.9435,150.0
2018-01-30 14:30:00,87.02,87.02,86.91,86.91,4273.0,77.9525,77.9525,77.854,77.854,4273.0
2018-01-30 14:35:00,86.91,86.92,86.9,86.9,611.0,77.854,77.8629,77.845,77.845,611.0
2018-01-30 14:40:00,86.88,86.92,86.86,86.91,779.0,77.8271,77.8629,77.8092,77.854,779.0
2018-01-30 14:45:00,86.89,86.89,86.89,86.89,300.0,77.836,77.836,77.836,77.836,300.0
2018-01-30 14:50:00,86.84,86.87,86.83,86.87,3358.0,77.7913,77.8181,77.7823,77.8181,3358.0
2018-01-30 14:55:00,86.92,86.93,86.9,86.9,1253.0,77.8629,77.8719,77.845,77.845,1253.0
2018-01-30 15:00:00,86.89,86.9,86.89,86.9,500.0,77.836,77.845,77.836,77.845,500.0
2018-01-30 15:05:00,86.9,86.91,86.87,86.87,896.0,77.845,77.854,77.8181,77.8181,896.0
2018-01-30 15:10:00,86.91,86.98,86.91,86.97,2415.0,77.854,77.9167,77.854,77.9077,2415.0
2018-01-30 15:15:00,86.97,86.98,86.96,86.97,676.0,77.9077,77.9167,77.8987,77.9077,676.0
2018-01-30 15:20:00,86.99,87.0,86.97,86.97,6802.0,77.9256,77.9346,77.9077,77.9077,6802.0
2018-01-30 15:25:00,86.98,87.01,86.96,87.0,2380.0,77.9167,77.9435,77.8987,77.9346,2380.0
2018-01-30 15:30:00,86.98,87.03,86.98,87.02,1765.0,77.9167,77.9615,77.9167,77.9525,1765.0
2018-01-30 15:35:00,87.03,87.09,87.03,87.06,358638.0,77.9615,78.0152,77.9615,77.9883,358638.0
2018-01-30 15:40:00,87.03,87.03,87.0,87.01,7792.0,77.9615,77.9615,77.9346,77.9435,7792.0
2018-01-30 15:45:00,87.01,87.07,87.01,87.02,66645.0,77.9435,77.9973,77.9435,77.9525,66645.0
2018-01-30 15:50:00,86.98,87.01,86.98,87.0,1654.0,77.9167,77.9435,77.9167,77.9346,1654.0
2018-01-30 15:55:00,87.01,87.01,86.86,86.86,4352.0,77.9435,77.9435,77.8092,77.8092,4352.0
2018-01-31 09:30:00,87.07,87.09,87.05,87.09,10369.0,77.9973,78.0152,77.9794,78.0152,10369.0
2018-01-31 09:35:00,87.09,87.16,87.09,87.15,5600.0,78.0152,78.0779,78.0152,78.0689,5600.0
2018-01-31 09:40:00,87.12,87.12,87.01,87.02,1567.0,78.0421,78.0421,77.9435,77.9525,1567.0
2018-01-31 09:45:00,87.01,87.01,86.98,86.98,720.0,77.9435,77.9435,77.9167,77.9167,720.0
2018-01-31 09:50:00,87.0,87.0,86.97,86.98,314.0,77.9346,77.9346,77.9077,77.9167,314.0
2018-01-31 09:55:00,87.0,87.06,87.0,87.0,6143.0,77.9346,77.9883,77.9346,77.9346,6143.0
2018-01-31 10:00:00,86.99,87.01,86.99,87.01,3950.0,77.9256,77.9435,77.9256,77.9435,3950.0
2018-01-31 10:05:00,86.98,87.04,86.98,87.04,324.0,77.9167,77.9704,77.9167,77.9704,324.0
2018-01-31 10:10:00,87.0,87.06,86.99,87.05,853.0,77.9346,77.9883,77.9256,77.9794,853.0
2018-01-31 10:15:00,87.06,87.08,87.05,87.08,473.0,77.9883,78.0062,77.9794,78.0062,473.0
2018-01-31 10:20:00,87.06,87.1,87.06,87.09,389.0,77.9883,78.0242,77.9883,78.0152,389.0
2018-01-31 10:25:00,87.09,87.09,87.09,87.09,0.0,78.0152,78.0152,78.0152,78.0152,0.0
2018-01-31 10:30:00,87.0,87.01,87.0,87.0,276.0,77.9346,77.9435,77.9346,77.9346,276.0
2018-01-31 10:35:00,87.0,87.0,87.0,87.0,0.0,77.9346,77.9346,77.9346,77.9346,0.0
2018-01-31 10:40:00,86.93,86.93,86.92,86.93,283.0,77.8719,77.8719,77.8629,77.8719,283.0
2018-01-31 10:45:00,86.85,86.85,86.85,86.85,100.0,77.8002,77.8002,77.8002,77.8002,100.0
2018-01-31 10:50:00,86.92,86.93,86.85,86.87,990.0,77.8629,77.8719,77.8002,77.8181,990.0
2018-01-31 10:55:00,86.88,86.88,86.82,86.85,883.0,77.8271,77.8271,77.7733,77.8002,883.0
2018-01-31 11:00:00,86.86,86.87,86.85,86.85,4472.0,77.8092,77.8181,77.8002,77.8002,4472.0
2018-01-31 11:05:00,86.87,86.87,86.86,86.87,375.0,77.8181,77.8181,77.8092,77.8181,375.0
2018-01-31 11:10:00,86.83,86.87,86.82,86.87,1114.0,77.7823,77.8181,77.7733,77.8181,1114.0
2018-01-31 11:15:00,86.81,86.82,86.81,86.81,1070.0,77.7644,77.7733,77.7644,77.7644,1070.0
2018-01-31 11:20:00,86.81,86.82,86.79,86.79,1018.0,77.7644,77.7733,77.7465,77.7465,1018.0
2018-01-31 11:25:00,86.81,86.85,86.78,86.78,11200.0,77.7644,77.8002,77.7375,77.7375,11200.0
2018-01-31 11:30:00,86.78,86.78,86.78,86.78,0.0,77.7375,77.7375,77.7375,77.7375,0.0
2018-01-31 11:35:00,86.83,86.86,86.83,86.85,772.0,77.7823,77.8092,77.7823,77.8002,772.0
2018-01-31 11:40:00,86.83,86.83,86.83,86.83,220.0,77.7823,77.7823,77.7823,77.7823,220.0
2018-01-31 11:45:00,86.82,86.85,86.81,86.85,89317.0,77.7733,77.8002,77.7644,77.8002,89317.0
2018-01-31 11:50:00,86.8,86.81,86.79,86.8,511.0,77.7554,77.7644,77.7465,77.7554,511.0
2018-01-31 11:55:00,86.8,86.8,86.78,86.8,6411.0,77.7554,77.7554,77.7375,77.7554,6411.0
2018-01-31 12:00:00,86.78,86.78,86.73,86.74,12599.0,77.7375,77.7375,77.6927,77.7017,12599.0
2018-01-31 12:05:00,86.82,86.83,86.8,86.81,524.0,77.7733,77.7823,77.7554,77.7644,524.0
2018-01-31 12:10:00,86.79,86.8,86.78,86.79,2214.0,77.7465,77.7554,77.7375,77.7465,2214.0
2018-01-31 12:15:00,86.8,86.8,86.78,86.78,832.0,77.7554,77.7554,77.7375,77.7375,832.0
2018-01-31 12:20:00,86.8,86.86,86.79,86.84,1142.0,77.7554,77.8092,77.7465,77.7913,1142.0
2018-01-31 12:25:00,86.84,86.84,86.84,86.84,0.0,77.7913,77.7913,77.7913,77.7913,0.0
2018-01-31 12:30:00,86.84,86.88,86.83,86.88,3173.0,77.7913,77.8271,77.7823,77.8271,3173.0
2018-01-31 12:35:00,86.91,86.91,86.9,86.91,1555.0,77.854,77.854,77.845,77.854,1555.0
2018-01-31 12:40:00,86.87,86.87,86.84,86.84,309.0,77.8181,77.8181,77.7913,77.7913,309.0
2018-01-31 12:45:00,86.85,86.87,86.83,86.83,1713.0,77.8002,77.8181,77.7823,77.7823,1713.0
2018-01-31 12:50:00,86.83,86.83,86.83,86.83,0.0,77.7823,77.7823,77.7823,77.7823,0.0
2018-01-31 12:55:00,86.83,86.83,86.83,86.83,0.0,77.7823,77.7823,77.7823,77.7823,0.0
2018-01-31 13:00:00,86.92,86.92,86.87,86.87,730.0,77.8629,77.8629,77.8181,77.8181,730.0
2018-01-31 13:05:00,86.91,86.91,86.88,86.88,1657.0,77.854,77.854,77.8271,77.8271,1657.0
2018-01-31 13:10:00,86.88,86.9,86.88,86.88,1877.0,77.8271,77.845,77.8271,77.8271,1877.0
2018-01-31 13:15:00,86.9,86.92,86.88,86.92,102319.0,77.845,77.8629,77.8271,77.8629,102319.0
2018-01-31 13:20:00,86.91,86.91,86.91,86.91,100.0,77.854,77.854,77.854,77.854,100.0
2018-01-31 13:25:00,86.96,86.97,86.91,86.95,1096.0,77.8987,77.9077,77.854,77.8898,1096.0
2018-01-31 13:30:00,86.94,86.94,86.93,86.94,908.0,77.8808,77.8808,77.8719,77.8808,908.0
2018-01-31 13:35:00,86.92,86.92,86.87,86.87,663.0,77.8629,77.8629,77.8181,77.8181,663.0
2018-01-31 13:40:00,86.89,86.89,86.87,86.89,864.0,77.836,77.836,77.8181,77.836,864.0
2018-01-31 13:45:00,86.85,86.85,86.85,86.85,100.0,77.8002,77.8002,77.8002,77.8002,100.0
2018-01-31 13:50:00,86.83,86.83,86.82,86.83,1239.0,77.7823,77.7823,77.7733,77.7823,1239.0
2018-01-31 13:55:00,86.85,86.87,86.84,86.87,1860.0,77.8002,77.8181,77.7913,77.8181,1860.0
2018-01-31 14:00:00,86.93,86.95,86.87,86.87,700.0,77.8719,77.8898,77.8181,77.8181,700.0
2018-01-31 14:05:00,86.79,86.83,86.78,86.81,1115.0,77.7465,77.7823,77.7375,77.7644,1115.0
2018-01-31 14:10:00,86.86,86.87,86.75,86.76,3871.0,77.8092,77.8181,77.7106,77.7196,3871.0
2018-01-31 14:15:00,86.8,86.8,86.75,86.75,4886.0,77.7554,77.7554,77.7106,77.7106,4886.0
2018-01-31 14:20:00,86.77,86.78,86.59,86.59,4103.0,77.7285,77.7375,77.5673,77.5673,4103.0
2018-01-31 14:25:00,86.61,86.65,86.61,86.64,3804.0,77.5852,77.621,77.5852,77.6121,3804.0
2018-01-31 14:30:00,86.61,86.64,86.6,86.6,4625.0,77.5852,77.6121,77.5763,77.5763,4625.0
2018-01-31 14:35:00,86.56,86.6,86.54,86.59,1300.0,77.5404,77.5763,77.5225,77.5673,1300.0
2018-01-31 14:40:00,86.55,86.61,86.55,86.58,3667.0,77.5315,77.5852,77.5315,77.5583,3667.0
2018-01-31 14:45:00,86.54,86.54,86.4,86.44,3354.0,77.5225,77.5225,77.3971,77.4329,3354.0
2018-01-31 14:50:00,86.36,86.43,86.36,86.38,2080.0,77.3613,77.424,77.3613,77.3792,2080.0
2018-01-31 14:55:00,86.47,86.53,86.47,86.53,52099.0,77.4598,77.5136,77.4598,77.5136,52099.0
2018-01-31 15:00:00,86.48,86.54,86.48,86.5,2450.0,77.4688,77.5225,77.4688,77.4867,2450.0
2018-01-31 15:05:00,86.46,86.46,86.39,86.43,1182.0,77.4508,77.4508,77.3881,77.424,1182.0
2018-01-31 15:10:00,86.45,86.51,86.43,86.44,1525.0,77.4419,77.4956,77.424,77.4329,1525.0
2018-01-31 15:15:00,86.4,86.46,86.4,86.46,2565.0,77.3971,77.4508,77.3971,77.4508,2565.0
2018-01-31 15:20:00,86.46,86.53,86.46,86.52,3078.0,77.4508,77.5136,77.4508,77.5046,3078.0
2018-01-31 15:25:00,86.5,86.59,86.5,86.57,8069.0,77.4867,77.5673,77.4867,77.5494,8069.0
2018-01-31 15:30:00,86.63,86.63,86.63,86.63,400.0,77.6031,77.6031,77.6031,77.6031,400.0
2018-01-31 15:35:00,86.66,86.7,86.65,86.7,1669.0,77.63,77.6658,77.621,77.6658,1669.0
2018-01-31 15:40:00,86.74,86.84,86.74,86.82,2424.0,77.7017,77.7913,77.7017,77.7733,2424.0
2018-01-31 15:45:00,86.83,86.89,86.77,86.77,5895.0,77.7823,77.836,77.7285,77.7285,5895.0
2018-01-31 15:50:00,86.77,86.78,86.75,86.76,2775.0,77.7285,77.7375,77.7106,77.7196,2775.0
2018-01-31 15:55:00,86.76,86.76,86.66,86.66,5207.0,77.7196,77.7196,77.63,77.63,5207.0
2018-02-01 09:30:00,86.55,86.56,86.45,86.54,3605.0,77.5315,77.5404,77.4419,77.5225,3605.0
2018-02-01 09:35:00,86.55,86.57,86.51,86.54,3368.0,77.5315,77.5494,77.4956,77.5225,3368.0
2018-02-01 09:40:00,86.54,86.56,86.45,86.47,1679.0,77.5225,77.5404,77.4419,77.4598,1679.0
2018-02-01 09:45:00,86.49,86.49,86.46,86.46,266.0,77.4777,77.4777,77.4508,77.4508,266.0
2018-02-01 09:50:00,86.55,86.59,86.55,86.59,673.0,77.5315,77.5673,77.5315,77.5673,673.0
2018-02-01 09:55:00,86.66,86.74,86.66,86.73,2737.0,77.63,77.7017,77.63,77.6927,2737.0
2018-02-01 10:00:00,86.66,86.73,86.66,86.73,2500.0,77.63,77.6927,77.63,77.6927,2500.0
2018-02-01 10:05:00,86.71,86.71,86.6,86.6,200.0,77.6748,77.6748,77.5763,77.5763,200.0
2018-02-01 10:10:00,86.6,86.6,86.6,86.6,0.0,77.5763,77.5763,77.5763,77.5763,0.0
2018-02-01 10:15:00,86.58,86.58,86.58,86.58,100.0,77.5583,77.5583,77.5583,77.5583,100.0
2018-02-01 10:20:00,86.65,86.66,86.62,86.62,650.0,77.621,77.63,77.5942,77.5942,650.0
2018-02-01 10:25:00,86.61,86.61,86.52,86.52,805.0,77.5852,77.5852,77.5046,77.5046,805.0
2018-02-01 10:30:00,86.52,86.53,86.5,86.52,1502.0,77.5046,77.5136,77.4867,77.5046,1502.0
2018-02-01 10:35:00,86.62,86.62,86.61,86.61,244.0,77.5942,77.5942,77.5852,77.5852,244.0
2018-02-01 10:40:00,86.59,86.62,86.57,86.62,743.0,77.5673,77.5942,77.5494,77.5942,743.0
2018-02-01 10:45:00,86.58,86.66,86.57,86.65,2603.0,77.5583,77.63,77.5494,77.621,2603.0
2018-02-01 10:50:00,86.57,86.62,86.57,86.62,1184.0,77.5494,77.5942,77.5494,77.5942,1184.0
2018-02-01 10:55:00,86.64,86.65,86.61,86.61,847.0,77.6121,77.621,77.5852,77.5852,847.0
2018-02-01 11:00:00,86.74,86.74,86.69,86.7,1274.0,77.7017,77.7017,77.6569,77.6658,1274.0
2018-02-01 11:05:00,86.67,86.7,86.67,86.7,460.0,77.639,77.6658,77.639,77.6658,460.0
2018-02-01 11:10:00,86.69,86.73,86.68,86.73,2697.0,77.6569,77.6927,77.6479,77.6927,2697.0
2018-02-01 11:15:00,86.76,86.78,86.75,86.75,876.0,77.7196,77.7375,77.7106,77.7106,876.0
2018-02-01 11:20:00,86.72,86.72,86.68,86.68,883.0,77.6838,77.6838,77.6479,77.6479,883.0
2018-02-01 11:25:00,86.68,86.68,86.65,86.66,2889.0,77.6479,77.6479,77.621,77.63,2889.0
2018-02-01 11:30:00,86.65,86.77,86.65,86.77,500.0,77.621,77.7285,77.621,77.7285,500.0
2018-02-01 11:35:00,86.74,86.87,86.74,86.83,3191.0,77.7017,77.8181,77.7017,77.7823,3191.0
2018-02-01 11:40:00,86.87,86.92,86.87,86.92,200.0,77.8181,77.8629,77.8181,77.8629,200.0
2018-02-01 11:45:00,86.92,86.92,86.89,86.91,2306.0,77.8629,77.8629,77.836,77.854,2306.0
2018-02-01 11:50:00,86.92,86.92,86.89,86.91,3754.0,77.8629,77.8629,77.836,77.854,3754.0
2018-02-01 11:55:00,86.95,86.96,86.95,86.96,895.0,77.8898,77.8987,77.8898,77.8987,895.0
2018-02-01 12:00:00,86.99,87.0,86.94,86.95,4700.0,77.9256,77.9346,77.8808,77.8898,4700.0
2018-02-01 12:05:00,86.96,86.96,86.96,86.96,100.0,77.8987,77.8987,77.8987,77.8987,100.0
2018-02-01 12:10:00,86.91,86.91,86.9,86.9,200.0,77.854,77.854,77.845,77.845,200.0
2018-02-01 12:15:00,86.92,86.92,86.92,86.92,100.0,77.8629,77.8629,77.8629,77.8629,100.0
2018-02-01 12:20:00,86.96,86.96,86.92,86.92,1010.0,77.8987,77.8987,77.8629,77.8629,1010.0
2018-02-01 12:25:00,86.88,86.89,86.87,86.88,1469.0,77.8271,77.836,77.8181,77.8271,1469.0
2018-02-01 12:30:00,86.92,86.92,86.92,86.92,100.0,77.8629,77.8629,77.8629,77.8629,100.0
2018-02-01 12:35:00,86.92,86.94,86.92,86.94,400.0,77.8629,77.8808,77.8629,77.8808,400.0
2018-02-01 12:40:00,86.94,86.94,86.94,86.94,0.0,77.8808,77.8808,77.8808,77.8808,0.0
2018-02-01 12:45:00,86.9,86.94,86.9,86.93,800.0,77.845,77.8808,77.845,77.8719,800.0
2018-02-01 12:50:00,86.91,86.91,86.86,86.86,12838.0,77.854,77.854,77.8092,77.8092,12838.0
2018-02-01 12:55:00,86.87,86.89,86.87,86.89,4549.0,77.8181,77.836,77.8181,77.836,4549.0
2018-02-01 13:00:00,86.86,86.92,86.86,86.92,2229.0,77.8092,77.8629,77.8092,77.8629,2229.0
2018-02-01 13:05:00,86.95,86.99,86.94,86.98,3624.0,77.8898,77.9256,77.8808,77.9167,3624.0
2018-02-01 13:10:00,86.97,87.01,86.96,86.99,51359.0,77.9077,77.9435,77.8987,77.9256,51359.0
2018-02-01 13:15:00,86.95,86.96,86.95,86.95,109.0,77.8898,77.8987,77.8898,77.8898,109.0
2018-02-01 13:20:00,86.93,86.93,86.92,86.92,447.0,77.8719,77.8719,77.8629,77.8629,447.0
2018-02-01 13:25:00,86.92,86.97,86.92,86.97,1100.0,77.8629,77.9077,77.8629,77.9077,1100.0
2018-02-01 13:30:00,86.94,86.95,86.91,86.92,4900.0,77.8808,77.8898,77.854,77.8629,4900.0
2018-02-01 13:35:00,86.89,86.9,86.88,86.88,1776.0,77.836,77.845,77.8271,77.8271,1776.0
2018-02-01 13:40:00,86.85,86.85,86.81,86.81,18792.0,77.8002,77.8002,77.7644,77.7644,18792.0
2018-02-01 13:45:00,86.81,86.81,86.8,86.81,770.0,77.7644,77.7644,77.7554,77.7644,770.0
2018-02-01 13:50:00,86.8,86.84,86.76,86.76,11995.0,77.7554,77.7913,77.7196,77.7196,11995.0
2018-02-01 13:55:00,86.73,86.75,86.71,86.75,1249.0,77.6927,77.7106,77.6748,77.7106,1249.0
2018-02-01 14:00:00,86.74,86.76,86.71,86.75,1082.0,77.7017,77.7196,77.6748,77.7106,1082.0
2018-02-01 14:05:00,86.77,86.77,86.77,86.77,100.0,77.7285,77.7285,77.7285,77.7285,100.0
2018-02-01 14:10:00,86.73,86.73,86.69,86.69,692.0,77.6927,77.6927,77.6569,77.6569,692.0
2018-02-01 14:15:00,86.72,86.72,86.6,86.6,5599.0,77.6838,77.6838,77.5763,77.5763,5599.0
2018-02-01 14:20:00,86.59,86.61,86.48,86.52,1740.0,77.5673,77.5852,77.4688,77.5046,1740.0
2018-02-01 14:25:00,86.55,86.56,86.55,86.56,301.0,77.5315,77.5404,77.5315,77.5404,301.0
2018-02-01 14:30:00,86.64,86.66,86.64,86.66,2914.0,77.6121,77.63,77.6121,77.63,2914.0
2018-02-01 14:35:00,86.7,86.71,86.63,86.64,3870.0,77.6658,77.6748,77.6031,77.6121,3870.0
2018-02-01 14:40:00,86.65,86.71,86.65,86.69,1075.0,77.621,77.6748,77.621,77.6569,1075.0
2018-02-01 14:45:00,86.75,86.75,86.68,86.71,3244.0,77.7106,77.7106,77.6479,77.6748,3244.0
2018-02-01 14:50:00,86.74,86.75,86.74,86.75,600.0,77.7017,77.7106,77.7017,77.7106,600.0
2018-02-01 14:55:00,86.76,86.79,86.76,86.79,400.0,77.7196,77.7465,77.7196,77.7465,400.0
2018-02-01 15:00:00,86.8,86.8,86.75,86.75,749.0,77.7554,77.7554,77.7106,77.7106,749.0
2018-02-01 15:05:00,86.74,86.75,86.71,86.75,4927.0,77.7017,77.7106,77.6748,77.7106,4927.0
2018-02-01 15:10:00,86.79,86.79,86.74,86.74,850.0,77.7465,77.7465,77.7017,77.7017,850.0
2018-02-01 15:15:00,86.74,86.74,86.72,86.72,811.0,77.7017,77.7017,77.6838,77.6838,811.0
2018-02-01 15:20:00,86.67,86.68,86.64,86.67,1836.0,77.639,77.6479,77.6121,77.639,1836.0
2018-02-01 15:25:00,86.68,86.68,86.61,86.61,7629.0,77.6479,77.6479,77.5852,77.5852,7629.0
2018-02-01 15:30:00,86.59,86.59,86.45,86.49,7907.0,77.5673,77.5673,77.4419,77.4777,7907.0
2018-02-01 15:35:00,86.5,86.54,86.49,86.49,1494.0,77.4867,77.5225,77.4777,77.4777,1494.0
2018-02-01 15:40:00,86.48,86.49,86.43,86.46,6418.0,77.4688,77.4777,77.424,77.4508,6418.0
2018-02-01 15:45:00,86.51,86.6,86.51,86.6,4902.0,77.4956,77.5763,77.4956,77.5763,4902.0
2018-02-01 15:50:00,86.6,86.67,86.6,86.61,4622.0,77.5763,77.639,77.5763,77.5852,4622.0
2018-02-01 15:55:00,86.63,86.72,86.6,86.72,86872.0,77.6031,77.6838,77.5763,77.6838,86872.0
2018-02-02 09:30:00,86.44,86.45,86.18,86.21,14181.0,77.4329,77.4419,77.2,77.2269,14181.0
2018-02-02 09:35:00,86.19,86.23,86.19,86.19,1207.0,77.209,77.2448,77.209,77.209,1207.0
2018-02-02 09:40:00,86.17,86.24,86.17,86.23,600.0,77.1911,77.2538,77.1911,77.2448,600.0
2018-02-02 09:45:00,86.26,86.27,86.24,86.26,2560.0,77.2717,77.2806,77.2538,77.2717,2560.0
2018-02-02 09:50:00,86.22,86.22,86.15,86.15,1800.0,77.2359,77.2359,77.1731,77.1731,1800.0
2018-02-02 09:55:00,86.15,86.15,86.15,86.15,0.0,77.1731,77.1731,77.1731,77.1731,0.0
2018-02-02 10:00:00,86.0,86.0,85.96,85.98,4772.0,77.0388,77.0388,77.0029,77.0209,4772.0
2018-02-02 10:05:00,85.89,86.01,85.87,85.97,4012.0,76.9402,77.0477,76.9223,77.0119,4012.0
2018-02-02 10:10:00,85.95,86.0,85.95,86.0,557.0,76.994,77.0388,76.994,77.0388,557.0
2018-02-02 10:15:00,86.01,86.01,85.96,85.97,533.0,77.0477,77.0477,77.0029,77.0119,533.0
2018-02-02 10:20:00,85.98,86.03,85.98,86.02,1234.0,77.0209,77.0657,77.0209,77.0567,1234.0
2018-02-02 10:25:00,86.02,86.05,86.01,86.04,1373.0,77.0567,77.0836,77.0477,77.0746,1373.0
2018-02-02 10:30:00,86.02,86.02,86.01,86.02,225.0,77.0567,77.0567,77.0477,77.0567,225.0
2018-02-02 10:35:00,86.11,86.11,86.08,86.08,229.0,77.1373,77.1373,77.1104,77.1104,229.0
2018-02-02 10:40:00,86.16,86.17,86.12,86.13,300.0,77.1821,77.1911,77.1463,77.1552,300.0
2018-02-02 10:45:00,86.07,86.12,86.07,86.11,1103.0,77.1015,77.1463,77.1015,77.1373,1103.0
2018-02-02 10:50:00,86.13,86.2,86.13,86.19,2874.0,77.1552,77.2179,77.1552,77.209,2874.0
2018-02-02 10:55:00,86.16,86.16,86.05,86.1,3329.0,77.1821,77.1821,77.0836,77.1284,3329.0
2018-02-02 11:00:00,86.1,86.1,86.07,86.07,460.0,77.1284,77.1284,77.1015,77.1015,460.0
2018-02-02 11:05:00,86.03,86.06,86.03,86.06,538.0,77.0657,77.0925,77.0657,77.0925,538.0
2018-02-02 11:10:00,86.1,86.12,86.07,86.12,1087.0,77.1284,77.1463,77.1015,77.1463,1087.0
2018-02-02 11:15:00,86.09,86.09,86.07,86.07,315.0,77.1194,77.1194,77.1015,77.1015,315.0
2018-02-02 11:20:00,85.94,86.0,85.94,86.0,200.0,76.985,77.0388,76.985,77.0388,200.0
2018-02-02 11:25:00,86.01,86.01,85.97,85.99,615.0,77.0477,77.0477,77.0119,77.0298,615.0
2018-02-02 11:30:00,85.98,86.0,85.98,86.0,300.0,77.0209,77.0388,77.0209,77.0388,300.0
2018-02-02 11:35:00,85.92,85.93,85.92,85.92,2000.0,76.9671,76.9761,76.9671,76.9671,2000.0
2018-02-02 11:40:00,85.96,86.02,85.95,85.95,765.0,77.0029,77.0567,76.994,76.994,765.0
2018-02-02 11:45:00,85.91,85.94,85.9,85.91,843.0,76.9582,76.985,76.9492,76.9582,843.0
2018-02-02 11:50:00,85.94,85.96,85.93,85.95,1984.0,76.985,77.0029,76.9761,76.994,1984.0
2018-02-02 11:55:00,85.96,85.96,85.85,85.85,804.0,77.0029,77.0029,76.9044,76.9044,804.0
2018-02-02 12:00:00,85.79,85.87,85.79,85.87,3906.0,76.8507,76.9223,76.8507,76.9223,3906.0
2018-02-02 12:05:00,85.84,85.85,85.82,85.85,2283.0,76.8955,76.9044,76.8775,76.9044,2283.0
2018-02-02 12:10:00,85.85,85.91,85.84,85.91,2887.0,76.9044,76.9582,76.8955,76.9582,2887.0
2018-02-02 12:15:00,85.89,85.95,85.89,85.95,577.0,76.9402,76.994,76.9402,76.994,577.0
2018-02-02 12:20:00,85.98,85.98,85.92,85.92,1567.0,77.0209,77.0209,76.9671,76.9671,1567.0
2018-02-02 12:25:00,85.98,86.01,85.96,86.01,854.0,77.0209,77.0477,77.0029,77.0477,854.0
2018-02-02 12:30:00,86.01,86.03,86.01,86.02,1110.0,77.0477,77.0657,77.0477,77.0567,1110.0
2018-02-02 12:35:00,86.01,86.01,85.98,85.99,2400.0,77.0477,77.0477,77.0209,77.0298,2400.0
2018-02-02 12:40:00,86.01,86.02,86.0,86.02,368.0,77.0477,77.0567,77.0388,77.0567,368.0
2018-02-02 12:45:00,86.03,86.03,86.03,86.03,100.0,77.0657,77.0657,77.0657,77.0657,100.0
2018-02-02 12:50:00,85.99,85.99,85.95,85.95,877.0,77.0298,77.0298,76.994,76.994,877.0
2018-02-02 12:55:00,85.97,85.98,85.92,85.92,879.0,77.0119,77.0209,76.9671,76.9671,879.0
2018-02-02 13:00:00,85.87,85.87,85.82,85.84,1362.0,76.9223,76.9223,76.8775,76.8955,1362.0
2018-02-02 13:05:00,85.85,85.86,85.82,85.82,1127.0,76.9044,76.9134,76.8775,76.8775,1127.0
2018-02-02 13:10:00,85.85,85.85,85.85,85.85,100.0,76.9044,76.9044,76.9044,76.9044,100.0
2018-02-02 13:15:00,85.86,85.86,85.86,85.86,700.0,76.9134,76.9134,76.9134,76.9134,700.0
2018-02-02 13:20:00,85.75,85.75,85.69,85.7,1421.0,76.8148,76.8148,76.7611,76.77,1421.0
2018-02-02 13:25:00,85.74,85.75,85.73,85.74,1071.0,76.8059,76.8148,76.7969,76.8059,1071.0
2018-02-02 13:30:00,85.81,85.81,85.78,85.81,818.0,76.8686,76.8686,76.8417,76.8686,818.0
2018-02-02 13:35:00,85.81,85.81,85.71,85.72,1187.0,76.8686,76.8686,76.779,76.788,1187.0
2018-02-02 13:40:00,85.71,85.71,85.63,85.63,1260.0,76.779,76.779,76.7073,76.7073,1260.0
2018-02-02 13:45:00,85.62,85.67,85.61,85.63,8192.0,76.6984,76.7432,76.6894,76.7073,8192.0
2018-02-02 13:50:00,85.59,85.62,85.58,85.62,1700.0,76.6715,76.6984,76.6625,76.6984,1700.0
2018-02-02 13:55:00,85.62,85.64,85.6,85.63,1902.0,76.6984,76.7163,76.6805,76.7073,1902.0
2018-02-02 14:00:00,85.61,85.61,85.54,85.56,274150.0,76.6894,76.6894,76.6267,76.6446,274150.0
2018-02-02 14:05:00,85.52,85.6,85.52,85.52,887.0,76.6088,76.6805,76.6088,76.6088,887.0
2018-02-02 14:10:00,85.5,85.5,85.43,85.44,2452.0,76.5909,76.5909,76.5282,76.5371,2452.0
2018-02-02 14:15:00,85.44,85.44,85.29,85.29,2546.0,76.5371,76.5371,76.4028,76.4028,2546.0
2018-02-02 14:20:00,85.4,85.4,85.32,85.32,3698.0,76.5013,76.5013,76.4296,76.4296,3698.0
2018-02-02 14:25:00,85.37,85.37,85.2,85.22,8031.0,76.4744,76.4744,76.3221,76.3401,8031.0
2018-02-02 14:30:00,85.29,85.35,85.29,85.34,1070.0,76.4028,76.4565,76.4028,76.4476,1070.0
2018-02-02 14:35:00,85.31,85.35,85.29,85.29,1013.0,76.4207,76.4565,76.4028,76.4028,1013.0
2018-02-02 14:40:00,85.3,85.35,85.28,85.35,1402.0,76.4117,76.4565,76.3938,76.4565,1402.0
2018-02-02 14:45:00,85.4,85.4,85.26,85.27,745.0,76.5013,76.5013,76.3759,76.3848,745.0
2018-02-02 14:50:00,85.26,85.28,85.23,85.28,1918.0,76.3759,76.3938,76.349,76.3938,1918.0
2018-02-02 14:55:00,85.23,85.24,85.1,85.1,827.0,76.349,76.358,76.2326,76.2326,827.0
2018-02-02 15:00:00,85.17,85.17,85.07,85.1,5333.0,76.2953,76.2953,76.2057,76.2326,5333.0
2018-02-02 15:05:00,85.06,85.07,85.0,85.01,26553.0,76.1967,76.2057,76.143,76.1519,26553.0
2018-02-02 15:10:00,85.04,85.18,85.04,85.13,7008.0,76.1788,76.3042,76.1788,76.2594,7008.0
2018-02-02 15:15:00,85.13,85.29,85.12,85.25,69218.0,76.2594,76.4028,76.2505,76.3669,69218.0
2018-02-02 15:20:00,85.24,85.31,85.24,85.27,8556.0,76.358,76.4207,76.358,76.3848,8556.0
2018-02-02 15:25:00,85.3,85.31,85.25,85.25,3763.0,76.4117,76.4207,76.3669,76.3669,3763.0
2018-02-02 15:30:00,85.21,85.21,85.12,85.13,4860.0,76.3311,76.3311,76.2505,76.2594,4860.0
2018-02-02 15:35:00,85.19,85.2,85.16,85.19,2222.0,76.3132,76.3221,76.2863,76.3132,2222.0
2018-02-02 15:40:00,85.28,85.28,85.1,85.1,2895.0,76.3938,76.3938,76.2326,76.2326,2895.0
2018-02-02 15:45:00,85.09,85.11,85.06,85.06,2019.0,76.2236,76.2415,76.1967,76.1967,2019.0
2018-02-02 15:50:00,85.07,85.08,85.0,85.0,6716.0,76.2057,76.2146,76.143,76.143,6716.0
2018-02-02 15:55:00,85.0,85.0,84.91,84.98,6764.0,76.143,76.143,76.0624,76.1251,6764.0
2018-02-05 09:30:00,84.18,84.63,84.15,84.51,10459.0,75.4084,75.8115,75.3816,75.704,10459.0
2018-02-05 09:35:00,84.59,84.67,84.55,84.55,763.0,75.7757,75.8474,75.7399,75.7399,763.0
2018-02-05 09:40:00,84.55,84.57,84.46,84.55,7627.0,75.7399,75.7578,75.6592,75.7399,7627.0
2018-02-05 09:45:00,84.55,84.59,84.52,84.52,4180.0,75.7399,75.7757,75.713,75.713,4180.0
2018-02-05 09:50:00,84.6,84.6,84.51,84.57,3271.0,75.7847,75.7847,75.704,75.7578,3271.0
2018-02-05 09:55:00,84.6,84.63,84.57,84.59,1538.0,75.7847,75.8115,75.7578,75.7757,1538.0
2018-02-05 10:00:00,84.55,84.65,84.54,84.64,1880.0,75.7399,75.8295,75.7309,75.8205,1880.0
2018-02-05 10:05:00,84.64,84.74,84.64,84.74,713.0,75.8205,75.9101,75.8205,75.9101,713.0
2018-02-05 10:10:00,84.79,84.79,84.78,84.79,569.0,75.9549,75.9549,75.9459,75.9549,569.0
2018-02-05 10:15:00,84.89,84.91,84.84,84.91,4400.0,76.0444,76.0624,75.9997,76.0624,4400.0
2018-02-05 10:20:00,85.01,85.01,85.0,85.0,616.0,76.1519,76.1519,76.143,76.143,616.0
2018-02-05 10:25:00,85.09,85.12,85.07,85.12,4065.0,76.2236,76.2505,76.2057,76.2505,4065.0
2018-02-05 10:30:00,85.05,85.05,84.93,84.93,1347.0,76.1878,76.1878,76.0803,76.0803,1347.0
2018-02-05 10:35:00,84.94,84.96,84.88,84.88,984.0,76.0892,76.1071,76.0355,76.0355,984.0
2018-02-05 10:40:00,84.9,84.93,84.87,84.92,1545.0,76.0534,76.0803,76.0265,76.0713,1545.0
2018-02-05 10:45:00,84.98,85.04,84.98,85.04,1300.0,76.1251,76.1788,76.1251,76.1788,1300.0
2018-02-05 10:50:00,85.02,85.02,84.99,85.0,767.0,76.1609,76.1609,76.134,76.143,767.0
2018-02-05 10:55:00,85.0,85.05,84.93,84.96,2972.0,76.143,76.1878,76.0803,76.1071,2972.0
2018-02-05 11:00:00,84.98,85.01,84.94,84.95,1736.0,76.1251,76.1519,76.0892,76.0982,1736.0
2018-02-05 11:05:00,84.92,84.93,84.92,84.93,500.0,76.0713,76.0803,76.0713,76.0803,500.0
2018-02-05 11:10:00,84.9,84.92,84.89,84.92,1595.0,76.0534,76.0713,76.0444,76.0713,1595.0
2018-02-05 11:15:00,84.84,84.86,84.82,84.84,5004.0,75.9997,76.0176,75.9817,75.9997,5004.0
2018-02-05 11:20:00,84.8,84.81,84.79,84.8,1596.0,75.9638,75.9728,75.9549,75.9638,1596.0
2018-02-05 11:25:00,84.86,84.9,84.82,84.82,5612.0,76.0176,76.0534,75.9817,75.9817,5612.0
2018-02-05 11:30:00,84.75,84.77,84.71,84.77,5352.0,75.919,75.9369,75.8832,75.9369,5352.0
2018-02-05 11:35:00,84.7,84.7,84.63,84.7,2022.0,75.8742,75.8742,75.8115,75.8742,2022.0
2018-02-05 11:40:00,84.69,84.71,84.53,84.55,1482.0,75.8653,75.8832,75.722,75.7399,1482.0
2018-02-05 11:45:00,84.6,84.63,84.58,84.59,3307.0,75.7847,75.8115,75.7667,75.7757,3307.0
2018-02-05 11:50:00,84.58,84.65,84.56,84.63,23335.0,75.7667,75.8295,75.7488,75.8115,23335.0
2018-02-05 11:55:00,84.65,84.69,84.65,84.69,3241.0,75.8295,75.8653,75.8295,75.8653,3241.0
2018-02-05 12:00:00,84.71,84.71,84.59,84.59,3017.0,75.8832,75.8832,75.7757,75.7757,3017.0
2018-02-05 12:05:00,84.59,84.59,84.5,84.5,6262.0,75.7757,75.7757,75.6951,75.6951,6262.0
2018-02-05 12:10:00,84.47,84.5,84.47,84.47,300.0,75.6682,75.6951,75.6682,75.6682,300.0
2018-02-05 12:15:00,84.43,84.43,84.32,84.32,3564.0,75.6324,75.6324,75.5338,75.5338,3564.0
2018-02-05 12:20:00,84.3,84.34,84.22,84.26,11789.0,75.5159,75.5518,75.4443,75.4801,11789.0
2018-02-05 12:25:00,84.25,84.37,84.25,84.27,3614.0,75.4711,75.5786,75.4711,75.489,3614.0
2018-02-05 12:30:00,84.28,84.43,84.28,84.41,1423.0,75.498,75.6324,75.498,75.6145,1423.0
2018-02-05 12:35:00,84.36,84.38,84.33,84.33,659.0,75.5697,75.5876,75.5428,75.5428,659.0
2018-02-05 12:40:00,84.38,84.42,84.38,84.42,1765.0,75.5876,75.6234,75.5876,75.6234,1765.0
2018-02-05 12:45:00,84.4,84.4,84.38,84.38,244.0,75.6055,75.6055,75.5876,75.5876,244.0
2018-02-05 12:50:00,84.49,84.5,84.43,84.43,1600.0,75.6861,75.6951,75.6324,75.6324,1600.0
2018-02-05 12:55:00,84.44,84.46,84.3,84.3,1216.0,75.6413,75.6592,75.5159,75.5159,1216.0
2018-02-05 13:00:00,84.24,84.24,84.09,84.1,48056.0,75.4622,75.4622,75.3278,75.3368,48056.0
2018-02-05 13:05:00,84.0,84.08,83.93,83.93,1273.0,75.2472,75.3188,75.1845,75.1845,1273.0
2018-02-05 13:10:00,83.92,84.01,83.89,83.97,3889.0,75.1755,75.2561,75.1486,75.2203,3889.0
2018-02-05 13:15:00,83.92,83.95,83.79,83.79,2799.0,75.1755,75.2024,75.0591,75.0591,2799.0
2018-02-05 13:20:00,83.85,83.9,83.85,83.9,2578.0,75.1128,75.1576,75.1128,75.1576,2578.0
2018-02-05 13:25:00,83.83,83.86,83.74,83.86,2301.0,75.0949,75.1218,75.0143,75.1218,2301.0
2018-02-05 13:30:00,83.87,83.93,83.82,83.82,3548.0,75.1307,75.1845,75.0859,75.0859,3548.0
2018-02-05 13:35:00,83.87,83.87,83.78,83.8,1395.0,75.1307,75.1307,75.0501,75.068,1395.0
2018-02-05 13:40:00,83.75,83.87,83.75,83.83,1860.0,75.0232,75.1307,75.0232,75.0949,1860.0
2018-02-05 13:45:00,83.84,83.91,83.81,83.9,1237.0,75.1039,75.1666,75.077,75.1576,1237.0
2018-02-05 13:50:00,83.92,83.96,83.91,83.95,1167.0,75.1755,75.2113,75.1666,75.2024,1167.0
2018-02-05 13:55:00,84.05,84.19,84.03,84.19,1531.0,75.292,75.4174,75.2741,75.4174,1531.0
2018-02-05 14:00:00,84.16,84.18,84.07,84.07,676.0,75.3905,75.4084,75.3099,75.3099,676.0
2018-02-05 14:05:00,83.93,83.98,83.93,83.97,1235.0,75.1845,75.2293,75.1845,75.2203,1235.0
2018-02-05 14:10:00,83.98,84.02,83.98,84.02,868.0,75.2293,75.2651,75.2293,75.2651,868.0
2018-02-05 14:15:00,83.95,83.95,83.77,83.83,1454.0,75.2024,75.2024,75.0411,75.0949,1454.0
2018-02-05 14:20:00,83.8,83.83,83.75,83.79,1892.0,75.068,75.0949,75.0232,75.0591,1892.0
2018-02-05 14:25:00,83.68,83.71,83.63,83.67,4368.0,74.9605,74.9874,74.9157,74.9516,4368.0
2018-02-05 14:30:00,83.67,83.67,83.5,83.5,3849.0,74.9516,74.9516,74.7993,74.7993,3849.0
2018-02-05 14:35:00,83.5,83.55,83.5,83.53,1866.0,74.7993,74.8441,74.7993,74.8262,1866.0
2018-02-05 14:40:00,83.52,83.57,83.43,83.45,3572.0,74.8172,74.862,74.7366,74.7545,3572.0
2018-02-05 14:45:00,83.48,83.48,83.34,83.35,3634.0,74.7814,74.7814,74.656,74.6649,3634.0
2018-02-05 14:50:00,83.32,83.33,83.23,83.33,5490.0,74.638,74.647,74.5574,74.647,5490.0
2018-02-05 14:55:00,83.27,83.29,82.95,82.99,10198.0,74.5932,74.6112,74.3066,74.3424,10198.0
2018-02-05 15:00:00,82.98,82.98,82.65,82.65,5252.0,74.3335,74.3335,74.0379,74.0379,5252.0
2018-02-05 15:05:00,82.67,82.71,81.77,81.77,15035.0,74.0558,74.0916,73.2495,73.2495,15035.0
2018-02-05 15:10:00,81.66,82.4,81.3,82.3,88734.0,73.151,73.8139,72.8285,73.7243,88734.0
2018-02-05 15:15:00,82.48,83.1,82.44,82.59,18154.0,73.8856,74.441,73.8497,73.9841,18154.0
2018-02-05 15:20:00,82.58,82.89,82.42,82.89,6596.0,73.9751,74.2528,73.8318,74.2528,6596.0
2018-02-05 15:25:00,82.94,83.14,82.85,83.09,15134.0,74.2976,74.4768,74.217,74.432,15134.0
2018-02-05 15:30:00,83.12,83.15,82.8,83.02,20802.0,74.4589,74.4858,74.1722,74.3693,20802.0
2018-02-05 15:35:00,82.97,83.0,82.61,82.65,9471.0,74.3245,74.3514,74.002,74.0379,9471.0
2018-02-05 15:40:00,82.57,82.67,82.34,82.63,14876.0,73.9662,74.0558,73.7602,74.0199,14876.0
2018-02-05 15:45:00,82.41,82.51,82.19,82.2,16739.0,73.8229,73.9124,73.6258,73.6347,16739.0
2018-02-05 15:50:00,82.13,82.28,81.88,81.91,13364.0,73.572,73.7064,73.3481,73.375,13364.0
2018-02-05 15:55:00,81.87,82.17,81.71,81.71,103074.0,73.3391,73.6079,73.1958,73.1958,103074.0
2018-02-06 09:30:00,80.11,80.74,79.72,80.57,26412.0,71.7625,72.3269,71.4132,72.1746,26412.0
2018-02-06 09:35:00,80.75,81.35,80.75,81.34,2254.0,72.3358,72.8733,72.3358,72.8644,2254.0
2018-02-06 09:40:00,81.54,81.84,81.46,81.63,28199.0,73.0435,73.3123,72.9718,73.1241,28199.0
2018-02-06 09:45:00,81.73,82.02,81.64,81.89,19867.0,73.2137,73.4735,73.1331,73.357,19867.0
2018-02-06 09:50:00,81.99,82.6,81.98,82.59,6060.0,73.4466,73.9931,73.4377,73.9841,6060.0
2018-02-06 09:55:00,82.71,82.74,81.89,82.0,9499.0,74.0916,74.1185,73.357,73.4556,9499.0
2018-02-06 10:00:00,82.35,82.48,82.25,82.48,3646.0,73.7691,73.8856,73.6795,73.8856,3646.0
2018-02-06 10:05:00,82.56,82.72,82.13,82.14,17154.0,73.9572,74.1006,73.572,73.581,17154.0
2018-02-06 10:10:00,82.25,82.35,82.04,82.07,5100.0,73.6795,73.7691,73.4914,73.5183,5100.0
2018-02-06 10:15:00,81.99,81.99,81.49,81.64,6908.0,73.4466,73.4466,72.9987,73.1331,6908.0
2018-02-06 10:20:00,81.76,81.97,81.21,81.43,4830.0,73.2406,73.4287,72.7479,72.945,4830.0
2018-02-06 10:25:00,81.49,81.67,81.35,81.5,19552.0,72.9987,73.16,72.8733,73.0077,19552.0
2018-02-06 10:30:00,81.45,81.45,81.24,81.3,5299.0,72.9629,72.9629,72.7748,72.8285,5299.0
2018-02-06 10:35:00,81.26,81.26,80.88,81.17,34103.0,72.7927,72.7927,72.4523,72.7121,34103.0
2018-02-06 10:40:00,81.32,81.38,81.01,81.33,11724.0,72.8464,72.9002,72.5687,72.8554,11724.0
2018-02-06 10:45:00,81.39,81.69,81.39,81.61,12205.0,72.9091,73.1779,72.9091,73.1062,12205.0
2018-02-06 10:50:00,81.64,81.88,81.41,81.84,13356.0,73.1331,73.3481,72.9271,73.3123,13356.0
2018-02-06 10:55:00,81.84,81.9,81.69,81.71,12500.0,73.3123,73.366,73.1779,73.1958,12500.0
2018-02-06 11:00:00,81.54,81.58,81.42,81.45,5466.0,73.0435,73.0793,72.936,72.9629,5466.0
2018-02-06 11:05:00,81.48,81.63,81.29,81.44,2500.0,72.9898,73.1241,72.8196,72.9539,2500.0
2018-02-06 11:10:00,81.42,81.51,81.18,81.23,10512.0,72.936,73.0166,72.721,72.7658,10512.0
2018-02-06 11:15:00,81.21,81.42,81.19,81.33,7277.0,72.7479,72.936,72.73,72.8554,7277.0
2018-02-06 11:20:00,81.42,81.45,81.36,81.36,7997.0,72.936,72.9629,72.8823,72.8823,7997.0
2018-02-06 11:25:00,81.32,81.35,81.13,81.19,3450.0,72.8464,72.8733,72.6762,72.73,3450.0
2018-02-06 11:30:00,81.18,81.18,80.87,80.91,21238.0,72.721,72.721,72.4433,72.4792,21238.0
2018-02-06 11:35:00,80.87,81.03,80.87,81.03,9919.0,72.4433,72.5867,72.4433,72.5867,9919.0
2018-02-06 11:40:00,81.09,81.2,81.07,81.2,2155.0,72.6404,72.7389,72.6225,72.7389,2155.0
2018-02-06 11:45:00,81.15,81.25,81.11,81.25,4698.0,72.6942,72.7837,72.6583,72.7837,4698.0
2018-02-06 11:50:00,81.3,81.39,81.29,81.39,2062.0,72.8285,72.9091,72.8196,72.9091,2062.0
2018-02-06 11:55:00,81.43,81.48,81.26,81.26,351044.0,72.945,72.9898,72.7927,72.7927,351044.0
2018-02-06 12:00:00,81.35,81.43,81.3,81.43,14170.0,72.8733,72.945,72.8285,72.945,14170.0
2018-02-06 12:05:00,81.43,81.5,81.39,81.5,1016.0,72.945,73.0077,72.9091,73.0077,1016.0
2018-02-06 12:10:00,81.57,81.66,81.48,81.63,1233.0,73.0704,73.151,72.9898,73.1241,1233.0
2018-02-06 12:15:00,81.71,81.88,81.69,81.71,13153.0,73.1958,73.3481,73.1779,73.1958,13153.0
2018-02-06 12:20:00,81.69,81.69,81.6,81.63,1950.0,73.1779,73.1779,73.0973,73.1241,1950.0
2018-02-06 12:25:00,81.67,81.98,81.66,81.98,1783.0,73.16,73.4377,73.151,73.4377,1783.0
2018-02-06 12:30:00,82.15,82.15,81.89,81.91,13180.0,73.59,73.59,73.357,73.375,13180.0
2018-02-06 12:35:00,81.91,82.27,81.89,82.27,10968.0,73.375,73.6974,73.357,73.6974,10968.0
2018-02-06 12:40:00,82.26,82.26,82.09,82.13,2201.0,73.6885,73.6885,73.5362,73.572,2201.0
2018-02-06 12:45:00,82.03,82.03,81.89,81.9,3367.0,73.4825,73.4825,73.357,73.366,3367.0
2018-02-06 12:50:00,81.85,81.85,81.7,81.8,2631.0,73.3212,73.3212,73.1868,73.2764,2631.0
2018-02-06 12:55:00,81.82,81.88,81.73,81.88,2393.0,73.2943,73.3481,73.2137,73.3481,2393.0
2018-02-06 13:00:00,81.83,81.83,81.47,81.55,5015.0,73.3033,73.3033,72.9808,73.0525,5015.0
2018-02-06 13:05:00,81.65,81.65,81.45,81.46,2500.0,73.1421,73.1421,72.9629,72.9718,2500.0
2018-02-06 13:10:00,81.43,81.69,81.43,81.69,2340.0,72.945,73.1779,72.945,73.1779,2340.0
2018-02-06 13:15:00,81.62,81.78,81.61,81.78,2100.0,73.1152,73.2585,73.1062,73.2585,2100.0
2018-02-06 13:20:00,81.81,81.82,81.63,81.67,5282.0,73.2854,73.2943,73.1241,73.16,5282.0
2018-02-06 13:25:00,81.63,81.74,81.63,81.71,1273.0,73.1241,73.2227,73.1241,73.1958,1273.0
2018-02-06 13:30:00,81.67,81.67,81.39,81.39,2550.0,73.16,73.16,72.9091,72.9091,2550.0
2018-02-06 13:35:00,81.39,81.68,81.39,81.57,3311.0,72.9091,73.1689,72.9091,73.0704,3311.0
2018-02-06 13:40:00,81.58,81.58,81.4,81.45,1650.0,73.0793,73.0793,72.9181,72.9629,1650.0
2018-02-06 13:45:00,81.45,81.51,81.37,81.39,3220.0,72.9629,73.0166,72.8912,72.9091,3220.0
2018-02-06 13:50:00,81.37,81.37,81.28,81.29,1422.0,72.8912,72.8912,72.8106,72.8196,1422.0
2018-02-06 13:55:00,81.27,81.3,81.19,81.27,8061.0,72.8016,72.8285,72.73,72.8016,8061.0
2018-02-06 14:00:00,81.27,81.27,81.19,81.23,2025.0,72.8016,72.8016,72.73,72.7658,2025.0
2018-02-06 14:05:00,81.2,81.2,81.06,81.07,5800.0,72.7389,72.7389,72.6135,72.6225,5800.0
2018-02-06 14:10:00,81.1,81.42,81.09,81.35,3115.0,72.6494,72.936,72.6404,72.8733,3115.0
2018-02-06 14:15:00,81.28,81.29,81.09,81.1,8577.0,72.8106,72.8196,72.6404,72.6494,8577.0
2018-02-06 14:20:00,81.09,81.18,81.01,81.15,3153.0,72.6404,72.721,72.5687,72.6942,3153.0
2018-02-06 14:25:00,81.03,81.19,81.02,81.13,5154.0,72.5867,72.73,72.5777,72.6762,5154.0
2018-02-06 14:30:00,81.11,81.3,81.08,81.3,10741.0,72.6583,72.8285,72.6314,72.8285,10741.0
2018-02-06 14:35:00,81.34,81.48,81.34,81.4,9085.0,72.8644,72.9898,72.8644,72.9181,9085.0
2018-02-06 14:40:00,81.41,81.51,81.39,81.51,2148.0,72.9271,73.0166,72.9091,73.0166,2148.0
2018-02-06 14:45:00,81.65,81.89,81.63,81.85,9349.0,73.1421,73.357,73.1241,73.3212,9349.0
2018-02-06 14:50:00,81.9,81.97,81.77,81.94,3105.0,73.366,73.4287,73.2495,73.4018,3105.0
2018-02-06 14:55:00,82.12,82.34,82.09,82.34,6821.0,73.5631,73.7602,73.5362,73.7602,6821.0
2018-02-06 15:00:00,82.41,82.6,82.34,82.58,14629.0,73.8229,73.9931,73.7602,73.9751,14629.0
2018-02-06 15:05:00,82.55,82.99,82.55,82.99,11237.0,73.9483,74.3424,73.9483,74.3424,11237.0
2018-02-06 15:10:00,83.02,83.02,82.76,82.76,7498.0,74.3693,74.3693,74.1364,74.1364,7498.0
2018-02-06 15:15:00,82.63,82.74,82.47,82.47,4553.0,74.0199,74.1185,73.8766,73.8766,4553.0
2018-02-06 15:20:00,82.57,82.67,82.41,82.44,10287.0,73.9662,74.0558,73.8229,73.8497,10287.0
2018-02-06 15:25:00,82.5,82.72,82.5,82.72,4831.0,73.9035,74.1006,73.9035,74.1006,4831.0
2018-02-06 15:30:00,82.69,82.92,82.5,82.86,1301332.0,74.0737,74.2797,73.9035,74.226,1301332.0
2018-02-06 15:35:00,82.84,83.06,82.79,83.05,18191.0,74.2081,74.4051,74.1633,74.3962,18191.0
2018-02-06 15:40:00,83.18,83.18,83.08,83.08,8509.0,74.5126,74.5126,74.423,74.423,8509.0
2018-02-06 15:45:00,82.99,83.03,82.71,82.73,10848.0,74.3424,74.3783,74.0916,74.1095,10848.0
2018-02-06 15:50:00,82.71,82.83,82.56,82.77,5364.0,74.0916,74.1991,73.9572,74.1453,5364.0
2018-02-06 15:55:00,82.79,83.03,82.7,83.03,10888.0,74.1633,74.3783,74.0826,74.3783,10888.0
2018-02-07 09:30:00,82.98,82.99,82.74,82.79,4890.0,74.3335,74.3424,74.1185,74.1633,4890.0
2018-02-07 09:35:00,82.99,83.18,82.91,83.18,1156.0,74.3424,74.5126,74.2708,74.5126,1156.0
2018-02-07 09:40:00,83.41,83.42,83.19,83.19,3521.0,74.7187,74.7276,74.5216,74.5216,3521.0
2018-02-07 09:45:00,83.24,83.26,83.07,83.1,1550.0,74.5664,74.5843,74.4141,74.441,1550.0
2018-02-07 09:50:00,83.03,83.27,83.02,83.2,1076.0,74.3783,74.5932,74.3693,74.5305,1076.0
2018-02-07 09:55:00,83.26,83.33,83.25,83.32,2574.0,74.5843,74.647,74.5753,74.638,2574.0
2018-02-07 10:00:00,83.26,83.28,83.22,83.28,2815.0,74.5843,74.6022,74.5485,74.6022,2815.0
2018-02-07 10:05:00,83.37,83.61,83.37,83.61,3329.0,74.6828,74.8978,74.6828,74.8978,3329.0
2018-02-07 10:10:00,83.61,83.66,83.54,83.65,1444.0,74.8978,74.9426,74.8351,74.9337,1444.0
2018-02-07 10:15:00,83.7,83.7,83.61,83.67,1324.0,74.9784,74.9784,74.8978,74.9516,1324.0
2018-02-07 10:20:00,83.67,83.67,83.46,83.53,1539.0,74.9516,74.9516,74.7634,74.8262,1539.0
2018-02-07 10:25:00,83.53,83.54,83.52,83.52,557.0,74.8262,74.8351,74.8172,74.8172,557.0
2018-02-07 10:30:00,83.44,83.46,83.37,83.37,1118.0,74.7455,74.7634,74.6828,74.6828,1118.0
2018-02-07 10:35:00,83.38,83.5,83.38,83.5,590.0,74.6918,74.7993,74.6918,74.7993,590.0
2018-02-07 10:40:00,83.53,83.53,83.41,83.42,1657.0,74.8262,74.8262,74.7187,74.7276,1657.0
2018-02-07 10:45:00,83.42,83.6,83.42,83.59,1440.0,74.7276,74.8889,74.7276,74.8799,1440.0
2018-02-07 10:50:00,83.69,83.75,83.63,83.72,1728.0,74.9695,75.0232,74.9157,74.9964,1728.0
2018-02-07 10:55:00,83.71,83.75,83.64,83.75,20137.0,74.9874,75.0232,74.9247,75.0232,20137.0
2018-02-07 11:00:00,83.78,83.82,83.7,83.81,1959.0,75.0501,75.0859,74.9784,75.077,1959.0
2018-02-07 11:05:00,83.85,84.0,83.82,84.0,1929.0,75.1128,75.2472,75.0859,75.2472,1929.0
2018-02-07 11:10:00,83.98,84.03,83.98,84.03,998.0,75.2293,75.2741,75.2293,75.2741,998.0
2018-02-07 11:15:00,84.08,84.08,83.9,83.9,1119.0,75.3188,75.3188,75.1576,75.1576,1119.0
2018-02-07 11:20:00,83.89,83.89,83.84,83.84,769.0,75.1486,75.1486,75.1039,75.1039,769.0
2018-02-07 11:25:00,83.88,83.89,83.77,83.77,1800.0,75.1397,75.1486,75.0411,75.0411,1800.0
2018-02-07 11:30:00,83.74,83.74,83.64,83.67,1520.0,75.0143,75.0143,74.9247,74.9516,1520.0
2018-02-07 11:35:00,83.65,83.68,83.64,83.65,3080.0,74.9337,74.9605,74.9247,74.9337,3080.0
2018-02-07 11:40:00,83.67,83.78,83.67,83.78,3070.0,74.9516,75.0501,74.9516,75.0501,3070.0
2018-02-07 11:45:00,83.79,83.79,83.72,83.75,2712.0,75.0591,75.0591,74.9964,75.0232,2712.0
2018-02-07 11:50:00,83.73,83.86,83.73,83.82,8311.0,75.0053,75.1218,75.0053,75.0859,8311.0
2018-02-07 11:55:00,83.73,83.82,83.69,83.81,1487.0,75.0053,75.0859,74.9695,75.077,1487.0
2018-02-07 12:00:00,83.87,83.89,83.83,83.88,1597.0,75.1307,75.1486,75.0949,75.1397,1597.0
2018-02-07 12:05:00,83.88,83.88,83.81,83.83,1802.0,75.1397,75.1397,75.077,75.0949,1802.0
2018-02-07 12:10:00,83.82,83.87,83.82,83.84,1060.0,75.0859,75.1307,75.0859,75.1039,1060.0
2018-02-07 12:15:00,83.84,83.84,83.71,83.71,600.0,75.1039,75.1039,74.9874,74.9874,600.0
2018-02-07 12:20:00,83.76,83.78,83.69,83.7,2752.0,75.0322,75.0501,74.9695,74.9784,2752.0
2018-02-07 12:25:00,83.74,83.74,83.71,83.74,1320.0,75.0143,75.0143,74.9874,75.0143,1320.0
2018-02-07 12:30:00,83.79,83.79,83.63,83.63,1870.0,75.0591,75.0591,74.9157,74.9157,1870.0
2018-02-07 12:35:00,83.62,83.62,83.53,83.53,1009.0,74.9068,74.9068,74.8262,74.8262,1009.0
2018-02-07 12:40:00,83.54,83.57,83.51,83.57,2580.0,74.8351,74.862,74.8082,74.862,2580.0
2018-02-07 12:45:00,83.67,83.68,83.42,83.42,2283.0,74.9516,74.9605,74.7276,74.7276,2283.0
2018-02-07 12:50:00,83.54,83.55,83.51,83.51,800.0,74.8351,74.8441,74.8082,74.8082,800.0
2018-02-07 12:55:00,83.51,83.52,83.45,83.45,607.0,74.8082,74.8172,74.7545,74.7545,607.0
2018-02-07 13:00:00,83.49,83.55,83.41,83.45,3539.0,74.7903,74.8441,74.7187,74.7545,3539.0
2018-02-07 13:05:00,83.43,83.43,83.2,83.29,4202.0,74.7366,74.7366,74.5305,74.6112,4202.0
2018-02-07 13:10:00,83.27,83.29,83.02,83.02,4141.0,74.5932,74.6112,74.3693,74.3693,4141.0
2018-02-07 13:15:00,83.0,83.23,82.91,83.23,4461.0,74.3514,74.5574,74.2708,74.5574,4461.0
2018-02-07 13:20:00,83.25,83.25,83.01,83.05,5128.0,74.5753,74.5753,74.3603,74.3962,5128.0
2018-02-07 13:25:00,83.14,83.14,82.94,83.05,2324.0,74.4768,74.4768,74.2976,74.3962,2324.0
2018-02-07 13:30:00,83.13,83.17,83.07,83.16,2774.0,74.4678,74.5037,74.4141,74.4947,2774.0
2018-02-07 13:35:00,83.27,83.43,83.22,83.43,1389.0,74.5932,74.7366,74.5485,74.7366,1389.0
2018-02-07 13:40:00,83.37,83.47,83.37,83.47,9375.0,74.6828,74.7724,74.6828,74.7724,9375.0
2018-02-07 13:45:00,83.47,83.47,83.29,83.29,1980.0,74.7724,74.7724,74.6112,74.6112,1980.0
2018-02-07 13:50:00,83.23,83.25,83.13,83.19,1018.0,74.5574,74.5753,74.4678,74.5216,1018.0
2018-02-07 13:55:00,83.2,83.3,83.17,83.29,2946.0,74.5305,74.6201,74.5037,74.6112,2946.0
2018-02-07 14:00:00,83.27,83.27,82.96,83.03,3555.0,74.5932,74.5932,74.3155,74.3783,3555.0
2018-02-07 14:05:00,83.04,83.13,83.01,83.01,2342.0,74.3872,74.4678,74.3603,74.3603,2342.0
2018-02-07 14:10:00,83.05,83.24,83.05,83.2,2236.0,74.3962,74.5664,74.3962,74.5305,2236.0
2018-02-07 14:15:00,83.22,83.23,83.19,83.19,700.0,74.5485,74.5574,74.5216,74.5216,700.0
2018-02-07 14:20:00,83.25,83.34,83.24,83.28,2312.0,74.5753,74.656,74.5664,74.6022,2312.0
2018-02-07 14:25:00,83.23,83.38,83.22,83.38,3972.0,74.5574,74.6918,74.5485,74.6918,3972.0
2018-02-07 14:30:00,83.38,83.38,83.33,83.36,1672.0,74.6918,74.6918,74.647,74.6739,1672.0
2018-02-07 14:35:00,83.34,83.43,83.32,83.32,345676.0,74.656,74.7366,74.638,74.638,345676.0
2018-02-07 14:40:00,83.27,83.29,83.18,83.18,4627.0,74.5932,74.6112,74.5126,74.5126,4627.0
2018-02-07 14:45:00,83.13,83.14,82.95,82.97,31777.0,74.4678,74.4768,74.3066,74.3245,31777.0
2018-02-07 14:50:00,82.91,82.96,82.84,82.95,2803.0,74.2708,74.3155,74.2081,74.3066,2803.0
2018-02-07 14:55:00,82.98,83.1,82.97,83.1,2118.0,74.3335,74.441,74.3245,74.441,2118.0
2018-02-07 15:00:00,83.13,83.29,83.11,83.26,5551.0,74.4678,74.6112,74.4499,74.5843,5551.0
2018-02-07 15:05:00,83.3,83.31,83.27,83.3,1680.0,74.6201,74.6291,74.5932,74.6201,1680.0
2018-02-07 15:10:00,83.23,83.42,83.21,83.4,3105.0,74.5574,74.7276,74.5395,74.7097,3105.0
2018-02-07 15:15:00,83.43,83.43,83.36,83.36,1969.0,74.7366,74.7366,74.6739,74.6739,1969.0
2018-02-07 15:20:00,83.37,83.44,83.37,83.38,3939.0,74.6828,74.7455,74.6828,74.6918,3939.0
2018-02-07 15:25:00,83.41,83.55,83.41,83.51,1480.0,74.7187,74.8441,74.7187,74.8082,1480.0
2018-02-07 15:30:00,83.49,83.51,83.38,83.49,3823.0,74.7903,74.8082,74.6918,74.7903,3823.0
2018-02-07 15:35:00,83.54,83.64,83.52,83.55,9286.0,74.8351,74.9247,74.8172,74.8441,9286.0
2018-02-07 15:40:00,83.52,83.61,83.49,83.49,5500.0,74.8172,74.8978,74.7903,74.7903,5500.0
2018-02-07 15:45:00,83.42,83.42,83.13,83.19,4038.0,74.7276,74.7276,74.4678,74.5216,4038.0
2018-02-07 15:50:00,83.16,83.17,82.95,82.98,9548.0,74.4947,74.5037,74.3066,74.3335,9548.0
2018-02-07 15:55:00,83.04,83.06,82.75,82.75,11555.0,74.3872,74.4051,74.1274,74.1274,11555.0
2018-02-08 09:30:00,82.93,82.93,82.57,82.64,13823.0,74.2887,74.2887,73.9662,74.0289,13823.0
2018-02-08 09:35:00,82.58,82.69,82.57,82.69,1900.0,73.9751,74.0737,73.9662,74.0737,1900.0
2018-02-08 09:40:00,82.66,82.66,82.59,82.61,300.0,74.0468,74.0468,73.9841,74.002,300.0
2018-02-08 09:45:00,82.59,82.59,82.36,82.51,2525.0,73.9841,73.9841,73.7781,73.9124,2525.0
2018-02-08 09:50:00,82.46,82.64,82.46,82.64,896.0,73.8676,74.0289,73.8676,74.0289,896.0
2018-02-08 09:55:00,82.76,82.76,82.74,82.74,478.0,74.1364,74.1364,74.1185,74.1185,478.0
2018-02-08 10:00:00,82.53,82.59,82.48,82.5,1535.0,73.9304,73.9841,73.8856,73.9035,1535.0
2018-02-08 10:05:00,82.6,82.78,82.58,82.76,18313.0,73.9931,74.1543,73.9751,74.1364,18313.0
2018-02-08 10:10:00,82.72,82.72,82.57,82.59,2490.0,74.1006,74.1006,73.9662,73.9841,2490.0
2018-02-08 10:15:00,82.6,82.7,82.54,82.54,6105.0,73.9931,74.0826,73.9393,73.9393,6105.0
2018-02-08 10:20:00,82.46,82.46,82.41,82.41,1865.0,73.8676,73.8676,73.8229,73.8229,1865.0
2018-02-08 10:25:00,82.5,82.5,82.28,82.28,2392.0,73.9035,73.9035,73.7064,73.7064,2392.0
2018-02-08 10:30:00,82.37,82.42,82.3,82.33,2328.0,73.787,73.8318,73.7243,73.7512,2328.0
2018-02-08 10:35:00,82.29,82.36,82.29,82.36,11272.0,73.7154,73.7781,73.7154,73.7781,11272.0
2018-02-08 10:40:00,82.4,82.43,82.38,82.41,4930.0,73.8139,73.8408,73.796,73.8229,4930.0
2018-02-08 10:45:00,82.3,82.33,82.21,82.21,3553.0,73.7243,73.7512,73.6437,73.6437,3553.0
2018-02-08 10:50:00,82.12,82.12,81.89,81.89,3940.0,73.5631,73.5631,73.357,73.357,3940.0
2018-02-08 10:55:00,81.91,81.94,81.91,81.93,2023.0,73.375,73.4018,73.375,73.3929,2023.0
2018-02-08 11:00:00,81.91,82.11,81.86,82.1,4802.0,73.375,73.5541,73.3302,73.5452,4802.0
2018-02-08 11:05:00,82.16,82.17,82.06,82.07,1600.0,73.5989,73.6079,73.5093,73.5183,1600.0
2018-02-08 11:10:00,82.0,82.01,81.99,81.99,1442.0,73.4556,73.4645,73.4466,73.4466,1442.0
2018-02-08 11:15:00,81.84,81.87,81.78,81.84,2677.0,73.3123,73.3391,73.2585,73.3123,2677.0
2018-02-08 11:20:00,81.78,81.78,81.6,81.63,11340.0,73.2585,73.2585,73.0973,73.1241,11340.0
2018-02-08 11:25:00,81.69,81.7,81.56,81.69,3596.0,73.1779,73.1868,73.0614,73.1779,3596.0
2018-02-08 11:30:00,81.62,81.74,81.56,81.74,4453.0,73.1152,73.2227,73.0614,73.2227,4453.0
2018-02-08 11:35:00,81.79,81.98,81.75,81.97,1810.0,73.2675,73.4377,73.2316,73.4287,1810.0
2018-02-08 11:40:00,81.87,81.87,81.7,81.79,27896.0,73.3391,73.3391,73.1868,73.2675,27896.0
2018-02-08 11:45:00,81.74,81.84,81.66,81.76,3302.0,73.2227,73.3123,73.151,73.2406,3302.0
2018-02-08 11:50:00,81.83,82.05,81.83,82.05,752.0,73.3033,73.5004,73.3033,73.5004,752.0
2018-02-08 11:55:00,81.99,81.99,81.9,81.9,915.0,73.4466,73.4466,73.366,73.366,915.0
2018-02-08 12:00:00,81.84,81.9,81.84,81.84,580.0,73.3123,73.366,73.3123,73.3123,580.0
2018-02-08 12:05:00,81.77,81.77,81.74,81.77,850.0,73.2495,73.2495,73.2227,73.2495,850.0
2018-02-08 12:10:00,81.68,81.7,81.66,81.7,600.0,73.1689,73.1868,73.151,73.1868,600.0
2018-02-08 12:15:00,81.69,81.69,81.69,81.69,300.0,73.1779,73.1779,73.1779,73.1779,300.0
2018-02-08 12:20:00,81.62,81.62,81.4,81.42,6645.0,73.1152,73.1152,72.9181,72.936,6645.0
2018-02-08 12:25:00,81.36,81.47,81.26,81.39,4594.0,72.8823,72.9808,72.7927,72.9091,4594.0
2018-02-08 12:30:00,81.42,81.44,81.25,81.27,1850.0,72.936,72.9539,72.7837,72.8016,1850.0
2018-02-08 12:35:00,81.27,81.35,81.27,81.34,4252.0,72.8016,72.8733,72.8016,72.8644,4252.0
2018-02-08 12:40:00,81.4,81.63,81.4,81.48,1785.0,72.9181,73.1241,72.9181,72.9898,1785.0
2018-02-08 12:45:00,81.45,81.45,81.27,81.27,2435.0,72.9629,72.9629,72.8016,72.8016,2435.0
2018-02-08 12:50:00,81.09,81.09,81.0,81.0,400.0,72.6404,72.6404,72.5598,72.5598,400.0
2018-02-08 12:55:00,81.0,81.07,80.87,81.07,3752.0,72.5598,72.6225,72.4433,72.6225,3752.0
2018-02-08 13:00:00,81.06,81.12,81.02,81.1,3963.0,72.6135,72.6673,72.5777,72.6494,3963.0
2018-02-08 13:05:00,81.05,81.3,81.02,81.26,2995.0,72.6046,72.8285,72.5777,72.7927,2995.0
2018-02-08 13:10:00,81.24,81.3,81.24,81.3,260.0,72.7748,72.8285,72.7748,72.8285,260.0
2018-02-08 13:15:00,81.3,81.49,81.3,81.39,820.0,72.8285,72.9987,72.8285,72.9091,820.0
2018-02-08 13:20:00,81.45,81.6,81.41,81.41,700.0,72.9629,73.0973,72.9271,72.9271,700.0
2018-02-08 13:25:00,81.42,81.42,81.39,81.4,336.0,72.936,72.936,72.9091,72.9181,336.0
2018-02-08 13:30:00,81.18,81.27,81.18,81.19,1809.0,72.721,72.8016,72.721,72.73,1809.0
2018-02-08 13:35:00,81.35,81.56,81.35,81.55,2185.0,72.8733,73.0614,72.8733,73.0525,2185.0
2018-02-08 13:40:00,81.62,81.69,81.61,81.69,931.0,73.1152,73.1779,73.1062,73.1779,931.0
2018-02-08 13:45:00,81.75,81.85,81.67,81.67,2738.0,73.2316,73.3212,73.16,73.16,2738.0
2018-02-08 13:50:00,81.72,81.86,81.65,81.83,2458.0,73.2048,73.3302,73.1421,73.3033,2458.0
2018-02-08 13:55:00,81.83,81.83,81.66,81.7,3837.0,73.3033,73.3033,73.151,73.1868,3837.0
2018-02-08 14:00:00,81.75,81.75,81.48,81.48,3192.0,73.2316,73.2316,72.9898,72.9898,3192.0
2018-02-08 14:05:00,81.52,81.6,81.51,81.6,1189.0,73.0256,73.0973,73.0166,73.0973,1189.0
2018-02-08 14:10:00,81.65,81.66,81.6,81.63,1242.0,73.1421,73.151,73.0973,73.1241,1242.0
2018-02-08 14:15:00,81.61,81.78,81.57,81.75,2322.0,73.1062,73.2585,73.0704,73.2316,2322.0
2018-02-08 14:20:00,81.79,81.8,81.57,81.61,2807.0,73.2675,73.2764,73.0704,73.1062,2807.0
2018-02-08 14:25:00,81.57,81.62,81.44,81.45,3022.0,73.0704,73.1152,72.9539,72.9629,3022.0
2018-02-08 14:30:00,81.41,81.42,81.28,81.29,4109.0,72.9271,72.936,72.8106,72.8196,4109.0
2018-02-08 14:35:00,81.3,81.41,81.22,81.41,459.0,72.8285,72.9271,72.7569,72.9271,459.0
2018-02-08 14:40:00,81.31,81.32,81.31,81.32,400.0,72.8375,72.8464,72.8375,72.8464,400.0
2018-02-08 14:45:00,81.25,81.42,81.24,81.33,2433.0,72.7837,72.936,72.7748,72.8554,2433.0
2018-02-08 14:50:00,81.32,81.32,81.17,81.2,8898.0,72.8464,72.8464,72.7121,72.7389,8898.0
2018-02-08 14:55:00,81.1,81.17,81.02,81.17,2615.0,72.6494,72.7121,72.5777,72.7121,2615.0
2018-02-08 15:00:00,81.12,81.38,81.12,81.38,3290.0,72.6673,72.9002,72.6673,72.9002,3290.0
2018-02-08 15:05:00,81.36,81.43,81.14,81.17,3779.0,72.8823,72.945,72.6852,72.7121,3779.0
2018-02-08 15:10:00,81.06,81.09,80.92,81.03,10034.0,72.6135,72.6404,72.4881,72.5867,10034.0
2018-02-08 15:15:00,81.01,81.09,80.98,81.02,2415.0,72.5687,72.6404,72.5419,72.5777,2415.0
2018-02-08 15:20:00,80.94,81.13,80.94,81.05,2558.0,72.506,72.6762,72.506,72.6046,2558.0
2018-02-08 15:25:00,81.08,81.3,81.08,81.14,3472.0,72.6314,72.8285,72.6314,72.6852,3472.0
2018-02-08 15:30:00,81.08,81.12,80.88,80.88,5766.0,72.6314,72.6673,72.4523,72.4523,5766.0
2018-02-08 15:35:00,80.86,80.91,80.63,80.71,95494.0,72.4344,72.4792,72.2283,72.3,95494.0
2018-02-08 15:40:00,80.69,80.73,80.53,80.73,25641.0,72.2821,72.3179,72.1388,72.3179,25641.0
2018-02-08 15:45:00,80.77,80.77,80.39,80.49,6998.0,72.3537,72.3537,72.0133,72.1029,6998.0
2018-02-08 15:50:00,80.43,80.43,80.24,80.33,4917.0,72.0492,72.0492,71.879,71.9596,4917.0
2018-02-08 15:55:00,80.35,80.35,79.8,79.8,9616.0,71.9775,71.9775,71.4848,71.4848,9616.0
2018-02-09 09:30:00,80.6,80.89,80.6,80.81,11134.0,72.2015,72.4612,72.2015,72.3896,11134.0
2018-02-09 09:35:00,80.66,80.66,80.56,80.56,3360.0,72.2552,72.2552,72.1656,72.1656,3360.0
2018-02-09 09:40:00,80.38,80.68,80.38,80.68,2023.0,72.0044,72.2731,72.0044,72.2731,2023.0
2018-02-09 09:45:00,80.64,80.92,80.63,80.71,2897.0,72.2373,72.4881,72.2283,72.3,2897.0
2018-02-09 09:50:00,80.71,80.84,80.61,80.84,2323.0,72.3,72.4165,72.2104,72.4165,2323.0
2018-02-09 09:55:00,80.82,80.86,80.69,80.69,1350.0,72.3985,72.4344,72.2821,72.2821,1350.0
2018-02-09 10:00:00,80.77,80.77,80.54,80.54,3090.0,72.3537,72.3537,72.1477,72.1477,3090.0
2018-02-09 10:05:00,80.59,80.59,80.41,80.43,2100.0,72.1925,72.1925,72.0313,72.0492,2100.0
2018-02-09 10:10:00,80.61,80.61,80.52,80.52,4010.0,72.2104,72.2104,72.1298,72.1298,4010.0
2018-02-09 10:15:00,80.58,80.59,80.5,80.59,2862.0,72.1835,72.1925,72.1119,72.1925,2862.0
2018-02-09 10:20:00,80.54,80.57,80.49,80.51,2179.0,72.1477,72.1746,72.1029,72.1208,2179.0
2018-02-09 10:25:00,80.57,80.72,80.55,80.56,18000.0,72.1746,72.309,72.1567,72.1656,18000.0
2018-02-09 10:30:00,80.53,80.61,80.48,80.53,11752.0,72.1388,72.2104,72.094,72.1388,11752.0
2018-02-09 10:35:00,80.51,80.53,80.34,80.34,8544.0,72.1208,72.1388,71.9686,71.9686,8544.0
2018-02-09 10:40:00,80.26,80.27,80.01,80.05,6234.0,71.8969,71.9058,71.6729,71.7088,6234.0
2018-02-09 10:45:00,80.05,80.05,79.5,79.65,12782.0,71.7088,71.7088,71.2161,71.3505,12782.0
2018-02-09 10:50:00,79.65,80.25,79.62,80.25,8532.0,71.3505,71.8879,71.3236,71.8879,8532.0
2018-02-09 10:55:00,80.31,80.31,80.08,80.11,10123.0,71.9417,71.9417,71.7356,71.7625,10123.0
2018-02-09 11:00:00,80.12,80.46,80.09,80.39,17622.0,71.7715,72.076,71.7446,72.0133,17622.0
2018-02-09 11:05:00,80.43,80.45,80.23,80.23,24418.0,72.0492,72.0671,71.87,71.87,24418.0
2018-02-09 11:10:00,80.21,80.35,80.19,80.28,5354.0,71.8521,71.9775,71.8342,71.9148,5354.0
2018-02-09 11:15:00,80.27,80.27,79.95,80.07,9248.0,71.9058,71.9058,71.6192,71.7267,9248.0
2018-02-09 11:20:00,80.06,80.19,79.99,79.99,2100.0,71.7177,71.8342,71.655,71.655,2100.0
2018-02-09 11:25:00,79.95,80.01,79.95,80.01,1820.0,71.6192,71.6729,71.6192,71.6729,1820.0
2018-02-09 11:30:00,80.06,80.17,80.0,80.1,4875.0,71.7177,71.8163,71.664,71.7536,4875.0
2018-02-09 11:35:00,80.16,80.27,80.07,80.22,5773.0,71.8073,71.9058,71.7267,71.8611,5773.0
2018-02-09 11:40:00,80.1,80.11,80.06,80.07,2030.0,71.7536,71.7625,71.7177,71.7267,2030.0
2018-02-09 11:45:00,80.08,80.08,79.97,79.97,3940.0,71.7356,71.7356,71.6371,71.6371,3940.0
2018-02-09 11:50:00,79.89,79.91,79.8,79.82,9278.0,71.5654,71.5834,71.4848,71.5027,9278.0
2018-02-09 11:55:00,79.82,79.89,79.69,79.69,3985.0,71.5027,71.5654,71.3863,71.3863,3985.0
2018-02-09 12:00:00,79.7,79.75,79.63,79.63,6960.0,71.3952,71.44,71.3325,71.3325,6960.0
2018-02-09 12:05:00,79.65,79.67,79.22,79.23,6994.0,71.3505,71.3684,70.9653,70.9742,6994.0
2018-02-09 12:10:00,79.16,79.43,79.16,79.18,8239.0,70.9115,71.1534,70.9115,70.9294,8239.0
2018-02-09 12:15:00,79.17,79.35,79.17,79.29,6965.0,70.9205,71.0817,70.9205,71.028,6965.0
2018-02-09 12:20:00,79.36,79.61,79.36,79.41,4259.0,71.0907,71.3146,71.0907,71.1355,4259.0
2018-02-09 12:25:00,79.39,79.39,79.15,79.27,1700.0,71.1175,71.1175,70.9026,71.01,1700.0
2018-02-09 12:30:00,79.18,79.35,79.18,79.27,4823.0,70.9294,71.0817,70.9294,71.01,4823.0
2018-02-09 12:35:00,79.12,79.15,79.05,79.1,3271.0,70.8757,70.9026,70.813,70.8578,3271.0
2018-02-09 12:40:00,79.06,79.06,78.95,78.95,4263.0,70.8219,70.8219,70.7234,70.7234,4263.0
2018-02-09 12:45:00,78.97,79.0,78.88,78.9,17883.0,70.7413,70.7682,70.6607,70.6786,17883.0
2018-02-09 12:50:00,78.89,79.11,78.85,79.11,47751.0,70.6696,70.8667,70.6338,70.8667,47751.0
2018-02-09 12:55:00,79.13,79.55,79.13,79.55,2330.0,70.8846,71.2609,70.8846,71.2609,2330.0
2018-02-09 13:00:00,79.41,79.41,79.27,79.27,2005.0,71.1355,71.1355,71.01,71.01,2005.0
2018-02-09 13:05:00,79.34,79.35,79.25,79.33,3430.0,71.0728,71.0817,70.9921,71.0638,3430.0
2018-02-09 13:10:00,79.12,79.17,78.92,78.95,8565.0,70.8757,70.9205,70.6965,70.7234,8565.0
2018-02-09 13:15:00,79.05,79.15,79.0,79.14,2716.0,70.813,70.9026,70.7682,70.8936,2716.0
2018-02-09 13:20:00,79.22,79.22,78.92,78.93,5762.0,70.9653,70.9653,70.6965,70.7055,5762.0
2018-02-09 13:25:00,78.91,79.07,78.8,78.93,3797.0,70.6876,70.8309,70.589,70.7055,3797.0
2018-02-09 13:30:00,78.95,79.02,78.87,78.87,2343.0,70.7234,70.7861,70.6517,70.6517,2343.0
2018-02-09 13:35:00,78.85,78.9,78.62,78.69,18962.0,70.6338,70.6786,70.4278,70.4905,18962.0
2018-02-09 13:40:00,78.75,78.97,78.69,78.87,3380.0,70.5442,70.7413,70.4905,70.6517,3380.0
2018-02-09 13:45:00,78.91,79.23,78.91,79.23,6554.0,70.6876,70.9742,70.6876,70.9742,6554.0
2018-02-09 13:50:00,79.25,79.49,79.25,79.49,3263.0,70.9921,71.2071,70.9921,71.2071,3263.0
2018-02-09 13:55:00,79.49,79.72,79.44,79.44,7979.0,71.2071,71.4132,71.1623,71.1623,7979.0
2018-02-09 14:00:00,79.4,80.2,79.4,80.06,7592.0,71.1265,71.8431,71.1265,71.7177,7592.0
2018-02-09 14:05:00,79.99,80.08,79.92,80.01,5068.0,71.655,71.7356,71.5923,71.6729,5068.0
2018-02-09 14:10:00,80.27,80.33,80.08,80.19,5160.0,71.9058,71.9596,71.7356,71.8342,5160.0
2018-02-09 14:15:00,80.19,80.51,80.15,80.51,3972.0,71.8342,72.1208,71.7984,72.1208,3972.0
2018-02-09 14:20:00,80.52,80.62,80.46,80.62,1580.0,72.1298,72.2194,72.076,72.2194,1580.0
2018-02-09 14:25:00,80.73,80.85,80.31,80.31,3620.0,72.3179,72.4254,71.9417,71.9417,3620.0
2018-02-09 14:30:00,80.33,80.34,80.17,80.18,3240.0,71.9596,71.9686,71.8163,71.8252,3240.0
2018-02-09 14:35:00,80.14,80.32,80.04,80.26,6287.0,71.7894,71.9506,71.6998,71.8969,6287.0
2018-02-09 14:40:00,80.36,80.43,80.17,80.23,10304.0,71.9865,72.0492,71.8163,71.87,10304.0
2018-02-09 14:45:00,80.35,80.42,80.25,80.27,1460.0,71.9775,72.0402,71.8879,71.9058,1460.0
2018-02-09 14:50:00,80.3,80.49,80.29,80.43,3896.0,71.9327,72.1029,71.9238,72.0492,3896.0
2018-02-09 14:55:00,80.29,80.38,80.23,80.23,5309.0,71.9238,72.0044,71.87,71.87,5309.0
2018-02-09 15:00:00,80.11,80.14,79.92,80.01,5652.0,71.7625,71.7894,71.5923,71.6729,5652.0
2018-02-09 15:05:00,79.99,80.03,79.66,79.8,6327.0,71.655,71.6909,71.3594,71.4848,6327.0
2018-02-09 15:10:00,79.69,80.13,79.66,80.12,10919.0,71.3863,71.7804,71.3594,71.7715,10919.0
2018-02-09 15:15:00,80.14,80.27,80.09,80.23,4016.0,71.7894,71.9058,71.7446,71.87,4016.0
2018-02-09 15:20:00,80.32,80.42,80.28,80.36,7260.0,71.9506,72.0402,71.9148,71.9865,7260.0
2018-02-09 15:25:00,80.23,80.55,80.19,80.41,7840.0,71.87,72.1567,71.8342,72.0313,7840.0
2018-02-09 15:30:00,80.41,80.68,80.35,80.66,15151.0,72.0313,72.2731,71.9775,72.2552,15151.0
2018-02-09 15:35:00,80.66,80.73,80.51,80.6,14213.0,72.2552,72.3179,72.1208,72.2015,14213.0
2018-02-09 15:40:00,80.67,81.0,80.63,81.0,5171.0,72.2642,72.5598,72.2283,72.5598,5171.0
2018-02-09 15:45:00,81.03,81.53,81.03,81.39,12240.0,72.5867,73.0346,72.5867,72.9091,12240.0
2018-02-09 15:50:00,81.43,81.73,81.41,81.47,20276.0,72.945,73.2137,72.9271,72.9808,20276.0
2018-02-09 15:55:00,81.47,81.48,80.98,81.09,28802.0,72.9808,72.9898,72.5419,72.6404,28802.0
2018-02-12 09:30:00,81.93,82.19,81.87,82.12,21083.0,73.3929,73.6258,73.3391,73.5631,21083.0
2018-02-12 09:35:00,82.13,82.2,82.02,82.02,107541.0,73.572,73.6347,73.4735,73.4735,107541.0
2018-02-12 09:40:00,82.12,82.25,82.12,82.25,1400.0,73.5631,73.6795,73.5631,73.6795,1400.0
2018-02-12 09:45:00,82.27,82.27,82.08,82.09,3740.0,73.6974,73.6974,73.5272,73.5362,3740.0
2018-02-12 09:50:00,82.04,82.04,81.83,81.9,5266.0,73.4914,73.4914,73.3033,73.366,5266.0
2018-02-12 09:55:00,81.89,82.01,81.77,81.77,979.0,73.357,73.4645,73.2495,73.2495,979.0
2018-02-12 10:00:00,81.79,82.0,81.74,82.0,2835.0,73.2675,73.4556,73.2227,73.4556,2835.0
2018-02-12 10:05:00,82.03,82.03,81.68,81.75,11484.0,73.4825,73.4825,73.1689,73.2316,11484.0
2018-02-12 10:10:00,81.69,81.74,81.58,81.64,6489.0,73.1779,73.2227,73.0793,73.1331,6489.0
2018-02-12 10:15:00,81.61,81.64,81.41,81.42,5864.0,73.1062,73.1331,72.9271,72.936,5864.0
2018-02-12 10:20:00,81.42,81.49,81.29,81.34,10800.0,72.936,72.9987,72.8196,72.8644,10800.0
2018-02-12 10:25:00,81.28,81.39,81.19,81.39,12259.0,72.8106,72.9091,72.73,72.9091,12259.0
2018-02-12 10:30:00,81.44,81.58,81.32,81.58,10524.0,72.9539,73.0793,72.8464,73.0793,10524.0
2018-02-12 10:35:00,81.55,81.73,81.54,81.6,7995.0,73.0525,73.2137,73.0435,73.0973,7995.0
2018-02-12 10:40:00,81.59,81.6,81.42,81.45,10171.0,73.0883,73.0973,72.936,72.9629,10171.0
2018-02-12 10:45:00,81.46,81.69,81.45,81.69,13039.0,72.9718,73.1779,72.9629,73.1779,13039.0
2018-02-12 10:50:00,81.71,81.73,81.51,81.58,12984.0,73.1958,73.2137,73.0166,73.0793,12984.0
2018-02-12 10:55:00,81.64,81.67,81.57,81.67,11257.0,73.1331,73.16,73.0704,73.16,11257.0
2018-02-12 11:00:00,81.68,81.72,81.46,81.62,6887.0,73.1689,73.2048,72.9718,73.1152,6887.0
2018-02-12 11:05:00,81.65,81.73,81.6,81.62,25769.0,73.1421,73.2137,73.0973,73.1152,25769.0
2018-02-12 11:10:00,81.59,81.79,81.53,81.79,12331.0,73.0883,73.2675,73.0346,73.2675,12331.0
2018-02-12 11:15:00,81.8,81.81,81.65,81.77,34916.0,73.2764,73.2854,73.1421,73.2495,34916.0
2018-02-12 11:20:00,81.78,81.84,81.72,81.84,11339.0,73.2585,73.3123,73.2048,73.3123,11339.0
2018-02-12 11:25:00,81.84,81.84,81.73,81.78,11668.0,73.3123,73.3123,73.2137,73.2585,11668.0
2018-02-12 11:30:00,81.78,81.79,81.61,81.69,9613.0,73.2585,73.2675,73.1062,73.1779,9613.0
2018-02-12 11:35:00,81.69,81.84,81.68,81.84,11343.0,73.1779,73.3123,73.1689,73.3123,11343.0
2018-02-12 11:40:00,81.86,81.91,81.83,81.86,8711.0,73.3302,73.375,73.3033,73.3302,8711.0
2018-02-12 11:45:00,81.85,81.88,81.81,81.86,10663.0,73.3212,73.3481,73.2854,73.3302,10663.0
2018-02-12 11:50:00,81.87,81.94,81.81,81.94,12359.0,73.3391,73.4018,73.2854,73.4018,12359.0
2018-02-12 11:55:00,81.96,82.13,81.96,82.13,10073.0,73.4197,73.572,73.4197,73.572,10073.0
2018-02-12 12:00:00,82.13,82.13,82.05,82.08,9078.0,73.572,73.572,73.5004,73.5272,9078.0
2018-02-12 12:05:00,82.09,82.16,82.01,82.16,7700.0,73.5362,73.5989,73.4645,73.5989,7700.0
2018-02-12 12:10:00,82.17,82.3,82.13,82.3,16474.0,73.6079,73.7243,73.572,73.7243,16474.0
2018-02-12 12:15:00,82.31,82.38,82.3,82.37,6837.0,73.7333,73.796,73.7243,73.787,6837.0
2018-02-12 12:20:00,82.33,82.33,82.22,82.3,7560.0,73.7512,73.7512,73.6527,73.7243,7560.0
2018-02-12 12:25:00,82.3,82.32,82.23,82.29,8803.0,73.7243,73.7422,73.6616,73.7154,8803.0
2018-02-12 12:30:00,82.27,82.27,82.19,82.23,8990.0,73.6974,73.6974,73.6258,73.6616,8990.0
2018-02-12 12:35:00,82.24,82.25,82.16,82.25,8929.0,73.6706,73.6795,73.5989,73.6795,8929.0
2018-02-12 12:40:00,82.21,82.22,82.11,82.12,9525.0,73.6437,73.6527,73.5541,73.5631,9525.0
2018-02-12 12:45:00,82.12,82.2,82.07,82.07,9609.0,73.5631,73.6347,73.5183,73.5183,9609.0
2018-02-12 12:50:00,82.09,82.26,82.09,82.24,6317.0,73.5362,73.6885,73.5362,73.6706,6317.0
2018-02-12 12:55:00,82.24,82.25,82.13,82.16,13043.0,73.6706,73.6795,73.572,73.5989,13043.0
2018-02-12 13:00:00,82.18,82.24,82.18,82.24,3440.0,73.6168,73.6706,73.6168,73.6706,3440.0
2018-02-12 13:05:00,82.21,82.21,82.07,82.09,4544.0,73.6437,73.6437,73.5183,73.5362,4544.0
2018-02-12 13:10:00,82.1,82.2,82.1,82.2,2120.0,73.5452,73.6347,73.5452,73.6347,2120.0
2018-02-12 13:15:00,82.16,82.19,82.12,82.13,12626.0,73.5989,73.6258,73.5631,73.572,12626.0
2018-02-12 13:20:00,82.09,82.18,82.06,82.18,2345.0,73.5362,73.6168,73.5093,73.6168,2345.0
2018-02-12 13:25:00,82.18,82.18,82.15,82.18,1205.0,73.6168,73.6168,73.59,73.6168,1205.0
2018-02-12 13:30:00,82.2,82.2,82.17,82.19,917.0,73.6347,73.6347,73.6079,73.6258,917.0
2018-02-12 13:35:00,82.19,82.19,82.09,82.13,2393.0,73.6258,73.6258,73.5362,73.572,2393.0
2018-02-12 13:40:00,82.14,82.16,82.1,82.15,2462.0,73.581,73.5989,73.5452,73.59,2462.0
2018-02-12 13:45:00,82.16,82.17,82.13,82.17,2918.0,73.5989,73.6079,73.572,73.6079,2918.0
2018-02-12 13:50:00,82.18,82.43,82.18,82.43,12384.0,73.6168,73.8408,73.6168,73.8408,12384.0
2018-02-12 13:55:00,82.44,82.54,82.42,82.44,2495.0,73.8497,73.9393,73.8318,73.8497,2495.0
2018-02-12 14:00:00,82.47,82.48,82.38,82.38,1081.0,73.8766,73.8856,73.796,73.796,1081.0
2018-02-12 14:05:00,82.38,82.42,82.28,82.3,5386.0,73.796,73.8318,73.7064,73.7243,5386.0
2018-02-12 14:10:00,82.29,82.32,82.27,82.29,2506.0,73.7154,73.7422,73.6974,73.7154,2506.0
2018-02-12 14:15:00,82.31,82.33,82.23,82.25,35827.0,73.7333,73.7512,73.6616,73.6795,35827.0
2018-02-12 14:20:00,82.26,82.37,82.26,82.33,3929.0,73.6885,73.787,73.6885,73.7512,3929.0
2018-02-12 14:25:00,82.33,82.45,82.32,82.45,3080.0,73.7512,73.8587,73.7422,73.8587,3080.0
2018-02-12 14:30:00,82.45,82.53,82.45,82.5,7901.0,73.8587,73.9304,73.8587,73.9035,7901.0
2018-02-12 14:35:00,82.48,82.54,82.47,82.53,2573.0,73.8856,73.9393,73.8766,73.9304,2573.0
2018-02-12 14:40:00,82.52,82.58,82.47,82.47,4282.0,73.9214,73.9751,73.8766,73.8766,4282.0
2018-02-12 14:45:00,82.41,82.44,82.35,82.36,3236.0,73.8229,73.8497,73.7691,73.7781,3236.0
2018-02-12 14:50:00,82.31,82.36,82.27,82.36,4253.0,73.7333,73.7781,73.6974,73.7781,4253.0
2018-02-12 14:55:00,82.35,82.39,82.33,82.36,3023.0,73.7691,73.8049,73.7512,73.7781,3023.0
2018-02-12 15:00:00,82.35,82.43,82.34,82.42,5115.0,73.7691,73.8408,73.7602,73.8318,5115.0
2018-02-12 15:05:00,82.42,82.46,82.42,82.46,2396.0,73.8318,73.8676,73.8318,73.8676,2396.0
2018-02-12 15:10:00,82.42,82.62,82.41,82.62,7232.0,73.8318,74.011,73.8229,74.011,7232.0
2018-02-12 15:15:00,82.61,82.61,82.54,82.57,11137.0,74.002,74.002,73.9393,73.9662,11137.0
2018-02-12 15:20:00,82.56,82.67,82.56,82.6,4831.0,73.9572,74.0558,73.9572,73.9931,4831.0
2018-02-12 15:25:00,82.6,82.61,82.46,82.51,6017.0,73.9931,74.002,73.8676,73.9124,6017.0
2018-02-12 15:30:00,82.5,82.56,82.35,82.41,6257.0,73.9035,73.9572,73.7691,73.8229,6257.0
2018-02-12 15:35:00,82.41,82.41,82.18,82.3,18339.0,73.8229,73.8229,73.6168,73.7243,18339.0
2018-02-12 15:40:00,82.37,82.42,82.3,82.41,4250.0,73.787,73.8318,73.7243,73.8229,4250.0
2018-02-12 15:45:00,82.38,82.38,81.92,82.08,9563.0,73.796,73.796,73.3839,73.5272,9563.0
2018-02-12 15:50:00,82.06,82.3,82.05,82.24,8025.0,73.5093,73.7243,73.5004,73.6706,8025.0
2018-02-12 15:55:00,82.23,82.23,82.06,82.09,8753.0,73.6616,73.6616,73.5093,73.5362,8753.0
2018-02-13 09:30:00,81.63,81.85,81.63,81.8,1692.0,73.1241,73.3212,73.1241,73.2764,1692.0
2018-02-13 09:35:00,81.72,81.93,81.6,81.84,1100.0,73.2048,73.3929,73.0973,73.3123,1100.0
2018-02-13 09:40:00,81.82,81.94,81.79,81.84,2542.0,73.2943,73.4018,73.2675,73.3123,2542.0
2018-02-13 09:45:00,81.81,81.81,81.75,81.78,1420.0,73.2854,73.2854,73.2316,73.2585,1420.0
2018-02-13 09:50:00,81.7,81.75,81.68,81.72,1591.0,73.1868,73.2316,73.1689,73.2048,1591.0
2018-02-13 09:55:00,81.75,81.75,81.66,81.72,1400.0,73.2316,73.2316,73.151,73.2048,1400.0
2018-02-13 10:00:00,81.77,81.91,81.7,81.8,4589.0,73.2495,73.375,73.1868,73.2764,4589.0
2018-02-13 10:05:00,81.8,81.8,81.71,81.71,685.0,73.2764,73.2764,73.1958,73.1958,685.0
2018-02-13 10:10:00,81.78,81.82,81.75,81.82,5722.0,73.2585,73.2943,73.2316,73.2943,5722.0
2018-02-13 10:15:00,81.82,81.82,81.82,81.82,0.0,73.2943,73.2943,73.2943,73.2943,0.0
2018-02-13 10:20:00,81.89,81.93,81.89,81.93,2320.0,73.357,73.3929,73.357,73.3929,2320.0
2018-02-13 10:25:00,81.94,81.94,81.82,81.82,1598.0,73.4018,73.4018,73.2943,73.2943,1598.0
2018-02-13 10:30:00,81.71,81.72,81.71,81.71,102.0,73.1958,73.2048,73.1958,73.1958,102.0
2018-02-13 10:35:00,81.73,81.73,81.73,81.73,400.0,73.2137,73.2137,73.2137,73.2137,400.0
2018-02-13 10:40:00,81.94,81.95,81.89,81.9,1958.0,73.4018,73.4108,73.357,73.366,1958.0
2018-02-13 10:45:00,81.87,82.07,81.87,82.06,9572.0,73.3391,73.5183,73.3391,73.5093,9572.0
2018-02-13 10:50:00,82.04,82.04,82.04,82.04,200.0,73.4914,73.4914,73.4914,73.4914,200.0
2018-02-13 10:55:00,82.02,82.03,82.0,82.0,553.0,73.4735,73.4825,73.4556,73.4556,553.0
2018-02-13 11:00:00,81.9,81.9,81.87,81.87,1783.0,73.366,73.366,73.3391,73.3391,1783.0
2018-02-13 11:05:00,81.85,81.88,81.84,81.86,799.0,73.3212,73.3481,73.3123,73.3302,799.0
2018-02-13 11:10:00,81.88,81.94,81.88,81.94,400.0,73.3481,73.4018,73.3481,73.4018,400.0
2018-02-13 11:15:00,81.94,81.95,81.9,81.93,1100.0,73.4018,73.4108,73.366,73.3929,1100.0
2018-02-13 11:20:00,81.94,82.01,81.91,82.0,1222.0,73.4018,73.4645,73.375,73.4556,1222.0
2018-02-13 11:25:00,82.02,82.02,81.86,81.86,6451.0,73.4735,73.4735,73.3302,73.3302,6451.0
2018-02-13 11:30:00,81.87,81.91,81.84,81.87,966.0,73.3391,73.375,73.3123,73.3391,966.0
2018-02-13 11:35:00,81.84,81.86,81.82,81.83,2096.0,73.3123,73.3302,73.2943,73.3033,2096.0
2018-02-13 11:40:00,81.87,81.87,81.85,81.86,628.0,73.3391,73.3391,73.3212,73.3302,628.0
2018-02-13 11:45:00,81.95,81.97,81.92,81.97,1156.0,73.4108,73.4287,73.3839,73.4287,1156.0
2018-02-13 11:50:00,81.97,81.97,81.94,81.94,249.0,73.4287,73.4287,73.4018,73.4018,249.0
2018-02-13 11:55:00,81.97,81.97,81.97,81.97,100.0,73.4287,73.4287,73.4287,73.4287,100.0
2018-02-13 12:00:00,81.95,81.98,81.95,81.98,660.0,73.4108,73.4377,73.4108,73.4377,660.0
2018-02-13 12:05:00,81.97,81.98,81.91,81.92,1066.0,73.4287,73.4377,73.375,73.3839,1066.0
2018-02-13 12:10:00,82.0,82.02,82.0,82.02,500.0,73.4556,73.4735,73.4556,73.4735,500.0
2018-02-13 12:15:00,82.06,82.07,82.04,82.05,1200.0,73.5093,73.5183,73.4914,73.5004,1200.0
2018-02-13 12:20:00,82.01,82.01,82.0,82.01,137.0,73.4645,73.4645,73.4556,73.4645,137.0
2018-02-13 12:25:00,82.01,82.01,82.01,82.01,0.0,73.4645,73.4645,73.4645,73.4645,0.0
2018-02-13 12:30:00,82.01,82.01,82.01,82.01,0.0,73.4645,73.4645,73.4645,73.4645,0.0
2018-02-13 12:35:00,81.87,81.87,81.85,81.85,500.0,73.3391,73.3391,73.3212,73.3212,500.0
2018-02-13 12:40:00,81.91,81.97,81.9,81.94,3515.0,73.375,73.4287,73.366,73.4018,3515.0
2018-02-13 12:45:00,82.02,82.02,82.0,82.0,229.0,73.4735,73.4735,73.4556,73.4556,229.0
2018-02-13 12:50:00,82.04,82.04,82.01,82.03,1851.0,73.4914,73.4914,73.4645,73.4825,1851.0
2018-02-13 12:55:00,81.97,81.97,81.96,81.97,170.0,73.4287,73.4287,73.4197,73.4287,170.0
2018-02-13 13:00:00,81.91,81.91,81.91,81.91,532.0,73.375,73.375,73.375,73.375,532.0
2018-02-13 13:05:00,81.97,81.99,81.95,81.99,462.0,73.4287,73.4466,73.4108,73.4466,462.0
2018-02-13 13:10:00,81.99,82.05,81.99,82.05,900.0,73.4466,73.5004,73.4466,73.5004,900.0
2018-02-13 13:15:00,82.12,82.2,82.09,82.17,4570.0,73.5631,73.6347,73.5362,73.6079,4570.0
2018-02-13 13:20:00,82.19,82.27,82.18,82.27,1507.0,73.6258,73.6974,73.6168,73.6974,1507.0
2018-02-13 13:25:00,82.32,82.32,82.26,82.26,693.0,73.7422,73.7422,73.6885,73.6885,693.0
2018-02-13 13:30:00,82.25,82.28,82.24,82.27,7918.0,73.6795,73.7064,73.6706,73.6974,7918.0
2018-02-13 13:35:00,82.27,82.28,82.26,82.26,1615.0,73.6974,73.7064,73.6885,73.6885,1615.0
2018-02-13 13:40:00,82.35,82.41,82.34,82.41,823.0,73.7691,73.8229,73.7602,73.8229,823.0
2018-02-13 13:45:00,82.41,82.41,82.41,82.41,0.0,73.8229,73.8229,73.8229,73.8229,0.0
2018-02-13 13:50:00,82.37,82.38,82.36,82.37,1601.0,73.787,73.796,73.7781,73.787,1601.0
2018-02-13 13:55:00,82.32,82.35,82.32,82.35,1210.0,73.7422,73.7691,73.7422,73.7691,1210.0
2018-02-13 14:00:00,82.36,82.36,82.32,82.34,1036.0,73.7781,73.7781,73.7422,73.7602,1036.0
2018-02-13 14:05:00,82.35,82.43,82.35,82.43,546.0,73.7691,73.8408,73.7691,73.8408,546.0
2018-02-13 14:10:00,82.45,82.52,82.43,82.48,13325.0,73.8587,73.9214,73.8408,73.8856,13325.0
2018-02-13 14:15:00,82.49,82.49,82.44,82.44,1392.0,73.8945,73.8945,73.8497,73.8497,1392.0
2018-02-13 14:20:00,82.45,82.49,82.43,82.44,2043.0,73.8587,73.8945,73.8408,73.8497,2043.0
2018-02-13 14:25:00,82.4,82.4,82.39,82.39,504.0,73.8139,73.8139,73.8049,73.8049,504.0
2018-02-13 14:30:00,82.34,82.36,82.29,82.29,1495.0,73.7602,73.7781,73.7154,73.7154,1495.0
2018-02-13 14:35:00,82.35,82.38,82.33,82.33,1111.0,73.7691,73.796,73.7512,73.7512,1111.0
2018-02-13 14:40:00,82.31,82.31,82.3,82.3,305.0,73.7333,73.7333,73.7243,73.7243,305.0
2018-02-13 14:45:00,82.29,82.35,82.26,82.32,1726.0,73.7154,73.7691,73.6885,73.7422,1726.0
2018-02-13 14:50:00,82.33,82.42,82.33,82.39,14113.0,73.7512,73.8318,73.7512,73.8049,14113.0
2018-02-13 14:55:00,82.42,82.47,82.42,82.43,1540.0,73.8318,73.8766,73.8318,73.8408,1540.0
2018-02-13 15:00:00,82.39,82.43,82.35,82.35,6892.0,73.8049,73.8408,73.7691,73.7691,6892.0
2018-02-13 15:05:00,82.36,82.38,82.36,82.38,250.0,73.7781,73.796,73.7781,73.796,250.0
2018-02-13 15:10:00,82.34,82.45,82.34,82.43,815.0,73.7602,73.8587,73.7602,73.8408,815.0
2018-02-13 15:15:00,82.44,82.48,82.42,82.47,7659.0,73.8497,73.8856,73.8318,73.8766,7659.0
2018-02-13 15:20:00,82.43,82.48,82.42,82.43,1446.0,73.8408,73.8856,73.8318,73.8408,1446.0
2018-02-13 15:25:00,82.45,82.46,82.45,82.45,109.0,73.8587,73.8676,73.8587,73.8587,109.0
2018-02-13 15:30:00,82.46,82.49,82.44,82.48,794.0,73.8676,73.8945,73.8497,73.8856,794.0
2018-02-13 15:35:00,82.48,82.48,82.48,82.48,0.0,73.8856,73.8856,73.8856,73.8856,0.0
2018-02-13 15:40:00,82.54,82.54,82.35,82.35,1721.0,73.9393,73.9393,73.7691,73.7691,1721.0
2018-02-13 15:45:00,82.39,82.47,82.39,82.45,1169.0,73.8049,73.8766,73.8049,73.8587,1169.0
2018-02-13 15:50:00,82.45,82.53,82.45,82.5,3610.0,73.8587,73.9304,73.8587,73.9035,3610.0
2018-02-13 15:55:00,82.47,82.49,82.41,82.41,1931.0,73.8766,73.8945,73.8229,73.8229,1931.0
2018-02-14 09:30:00,81.71,82.0,81.71,82.0,1926.0,73.1958,73.4556,73.1958,73.4556,1926.0
2018-02-14 09:35:00,82.1,82.14,82.0,82.0,2040.0,73.5452,73.581,73.4556,73.4556,2040.0
2018-02-14 09:40:00,82.0,82.02,82.0,82.02,343.0,73.4556,73.4735,73.4556,73.4735,343.0
2018-02-14 09:45:00,82.08,82.17,81.95,82.1,3491.0,73.5272,73.6079,73.4108,73.5452,3491.0
2018-02-14 09:50:00,82.19,82.37,82.19,82.3,20848.0,73.6258,73.787,73.6258,73.7243,20848.0
2018-02-14 09:55:00,82.26,82.3,82.11,82.11,262183.0,73.6885,73.7243,73.5541,73.5541,262183.0
2018-02-14 10:00:00,82.16,82.16,82.08,82.1,2118.0,73.5989,73.5989,73.5272,73.5452,2118.0
2018-02-14 10:05:00,82.11,82.47,82.11,82.47,13195.0,73.5541,73.8766,73.5541,73.8766,13195.0
2018-02-14 10:10:00,82.52,82.64,82.49,82.49,3040.0,73.9214,74.0289,73.8945,73.8945,3040.0
2018-02-14 10:15:00,82.53,82.53,82.53,82.53,620.0,73.9304,73.9304,73.9304,73.9304,620.0
2018-02-14 10:20:00,82.72,82.78,82.71,82.73,31898.0,74.1006,74.1543,74.0916,74.1095,31898.0
2018-02-14 10:25:00,82.65,82.65,82.57,82.58,1438.0,74.0379,74.0379,73.9662,73.9751,1438.0
2018-02-14 10:30:00,82.65,82.65,82.55,82.55,1000.0,74.0379,74.0379,73.9483,73.9483,1000.0
2018-02-14 10:35:00,82.51,82.73,82.51,82.73,355.0,73.9124,74.1095,73.9124,74.1095,355.0
2018-02-14 10:40:00,82.77,82.77,82.7,82.7,1362.0,74.1453,74.1453,74.0826,74.0826,1362.0
2018-02-14 10:45:00,82.69,82.73,82.64,82.64,2793.0,74.0737,74.1095,74.0289,74.0289,2793.0
2018-02-14 10:50:00,82.65,82.68,82.65,82.67,244.0,74.0379,74.0647,74.0379,74.0558,244.0
2018-02-14 10:55:00,82.61,82.67,82.61,82.67,245.0,74.002,74.0558,74.002,74.0558,245.0
2018-02-14 11:00:00,82.54,82.54,82.54,82.54,100.0,73.9393,73.9393,73.9393,73.9393,100.0
2018-02-14 11:05:00,82.58,82.59,82.55,82.56,2018.0,73.9751,73.9841,73.9483,73.9572,2018.0
2018-02-14 11:10:00,82.56,82.59,82.56,82.59,300.0,73.9572,73.9841,73.9572,73.9841,300.0
2018-02-14 11:15:00,82.68,82.72,82.64,82.72,1420.0,74.0647,74.1006,74.0289,74.1006,1420.0
2018-02-14 11:20:00,82.71,82.74,82.71,82.74,207.0,74.0916,74.1185,74.0916,74.1185,207.0
2018-02-14 11:25:00,82.78,82.78,82.78,82.78,1348.0,74.1543,74.1543,74.1543,74.1543,1348.0
2018-02-14 11:30:00,82.76,82.76,82.71,82.72,1431.0,74.1364,74.1364,74.0916,74.1006,1431.0
2018-02-14 11:35:00,82.63,82.77,82.61,82.73,3061.0,74.0199,74.1453,74.002,74.1095,3061.0
2018-02-14 11:40:00,82.78,82.85,82.77,82.82,2822.0,74.1543,74.217,74.1453,74.1901,2822.0
2018-02-14 11:45:00,82.77,82.77,82.67,82.67,1330.0,74.1453,74.1453,74.0558,74.0558,1330.0
2018-02-14 11:50:00,82.63,82.66,82.6,82.66,1728.0,74.0199,74.0468,73.9931,74.0468,1728.0
2018-02-14 11:55:00,82.64,82.65,82.62,82.64,3063.0,74.0289,74.0379,74.011,74.0289,3063.0
2018-02-14 12:00:00,82.68,82.75,82.68,82.75,610.0,74.0647,74.1274,74.0647,74.1274,610.0
2018-02-14 12:05:00,82.71,82.73,82.69,82.71,1524.0,74.0916,74.1095,74.0737,74.0916,1524.0
2018-02-14 12:10:00,82.68,82.73,82.68,82.73,1787.0,74.0647,74.1095,74.0647,74.1095,1787.0
2018-02-14 12:15:00,82.75,82.75,82.75,82.75,180.0,74.1274,74.1274,74.1274,74.1274,180.0
2018-02-14 12:20:00,82.66,82.77,82.65,82.77,630.0,74.0468,74.1453,74.0379,74.1453,630.0
2018-02-14 12:25:00,82.75,82.9,82.75,82.9,483.0,74.1274,74.2618,74.1274,74.2618,483.0
2018-02-14 12:30:00,82.86,82.87,82.86,82.86,250.0,74.226,74.2349,74.226,74.226,250.0
2018-02-14 12:35:00,82.86,82.86,82.86,82.86,0.0,74.226,74.226,74.226,74.226,0.0
2018-02-14 12:40:00,82.88,82.89,82.87,82.88,296.0,74.2439,74.2528,74.2349,74.2439,296.0
2018-02-14 12:45:00,82.92,82.92,82.85,82.85,530.0,74.2797,74.2797,74.217,74.217,530.0
2018-02-14 12:50:00,82.81,82.92,82.81,82.92,970.0,74.1812,74.2797,74.1812,74.2797,970.0
2018-02-14 12:55:00,82.97,83.05,82.97,83.04,961.0,74.3245,74.3962,74.3245,74.3872,961.0
2018-02-14 13:00:00,83.02,83.14,83.01,83.14,560.0,74.3693,74.4768,74.3603,74.4768,560.0
2018-02-14 13:05:00,83.17,83.19,83.17,83.19,200.0,74.5037,74.5216,74.5037,74.5216,200.0
2018-02-14 13:10:00,83.23,83.23,83.22,83.23,560.0,74.5574,74.5574,74.5485,74.5574,560.0
2018-02-14 13:15:00,83.28,83.28,83.19,83.22,1296.0,74.6022,74.6022,74.5216,74.5485,1296.0
2018-02-14 13:20:00,83.29,83.34,83.29,83.34,358.0,74.6112,74.656,74.6112,74.656,358.0
2018-02-14 13:25:00,83.34,83.34,83.33,83.34,508.0,74.656,74.656,74.647,74.656,508.0
2018-02-14 13:30:00,83.25,83.32,83.24,83.32,201.0,74.5753,74.638,74.5664,74.638,201.0
2018-02-14 13:35:00,83.32,83.32,83.32,83.32,0.0,74.638,74.638,74.638,74.638,0.0
2018-02-14 13:40:00,83.34,83.34,83.33,83.34,101.0,74.656,74.656,74.647,74.656,101.0
2018-02-14 13:45:00,83.38,83.38,83.3,83.3,2360.0,74.6918,74.6918,74.6201,74.6201,2360.0
2018-02-14 13:50:00,83.37,83.37,83.29,83.3,730.0,74.6828,74.6828,74.6112,74.6201,730.0
2018-02-14 13:55:00,83.3,83.3,83.3,83.3,0.0,74.6201,74.6201,74.6201,74.6201,0.0
2018-02-14 14:00:00,83.33,83.42,83.33,83.36,2060.0,74.647,74.7276,74.647,74.6739,2060.0
2018-02-14 14:05:00,83.35,83.39,83.35,83.37,1245.0,74.6649,74.7007,74.6649,74.6828,1245.0
2018-02-14 14:10:00,83.39,83.39,83.36,83.37,456.0,74.7007,74.7007,74.6739,74.6828,456.0
2018-02-14 14:15:00,83.42,83.42,83.41,83.42,220.0,74.7276,74.7276,74.7187,74.7276,220.0
2018-02-14 14:20:00,83.42,83.42,83.34,83.34,1555.0,74.7276,74.7276,74.656,74.656,1555.0
2018-02-14 14:25:00,83.29,83.32,83.18,83.18,4037.0,74.6112,74.638,74.5126,74.5126,4037.0
2018-02-14 14:30:00,83.17,83.26,83.16,83.26,1990.0,74.5037,74.5843,74.4947,74.5843,1990.0
2018-02-14 14:35:00,83.23,83.32,83.23,83.31,25089.0,74.5574,74.638,74.5574,74.6291,25089.0
2018-02-14 14:40:00,83.33,83.36,83.33,83.33,2056.0,74.647,74.6739,74.647,74.647,2056.0
2018-02-14 14:45:00,83.32,83.32,83.25,83.27,2903.0,74.638,74.638,74.5753,74.5932,2903.0
2018-02-14 14:50:00,83.32,83.36,83.28,83.36,1165.0,74.638,74.6739,74.6022,74.6739,1165.0
2018-02-14 14:55:00,83.37,83.38,83.36,83.38,1464.0,74.6828,74.6918,74.6739,74.6918,1464.0
2018-02-14 15:00:00,83.45,83.49,83.45,83.49,2046.0,74.7545,74.7903,74.7545,74.7903,2046.0
2018-02-14 15:05:00,83.49,83.5,83.42,83.42,1712.0,74.7903,74.7993,74.7276,74.7276,1712.0
2018-02-14 15:10:00,83.45,83.5,83.45,83.5,673.0,74.7545,74.7993,74.7545,74.7993,673.0
2018-02-14 15:15:00,83.5,83.57,83.5,83.56,641.0,74.7993,74.862,74.7993,74.853,641.0
2018-02-14 15:20:00,83.54,83.56,83.47,83.48,1498.0,74.8351,74.853,74.7724,74.7814,1498.0
2018-02-14 15:25:00,83.47,83.51,83.46,83.49,7611.0,74.7724,74.8082,74.7634,74.7903,7611.0
2018-02-14 15:30:00,83.45,83.46,83.41,83.41,9801.0,74.7545,74.7634,74.7187,74.7187,9801.0
2018-02-14 15:35:00,83.39,83.48,83.38,83.48,15434.0,74.7007,74.7814,74.6918,74.7814,15434.0
2018-02-14 15:40:00,83.48,83.51,83.39,83.39,21459.0,74.7814,74.8082,74.7007,74.7007,21459.0
2018-02-14 15:45:00,83.43,83.55,83.43,83.52,9079.0,74.7366,74.8441,74.7366,74.8172,9079.0
2018-02-14 15:50:00,83.58,83.6,83.53,83.53,9438.0,74.8709,74.8889,74.8262,74.8262,9438.0
2018-02-14 15:55:00,83.52,83.54,83.48,83.5,8910.0,74.8172,74.8351,74.7814,74.7993,8910.0
2018-02-15 09:30:00,84.17,84.25,83.96,83.97,3589.0,75.3995,75.4711,75.2113,75.2203,3589.0
2018-02-15 09:35:00,83.89,84.01,83.89,84.0,1412.0,75.1486,75.2561,75.1486,75.2472,1412.0
2018-02-15 09:40:00,84.09,84.09,84.09,84.09,179.0,75.3278,75.3278,75.3278,75.3278,179.0
2018-02-15 09:45:00,84.02,84.08,84.02,84.08,924.0,75.2651,75.3188,75.2651,75.3188,924.0
2018-02-15 09:50:00,84.03,84.05,84.03,84.03,407.0,75.2741,75.292,75.2741,75.2741,407.0
2018-02-15 09:55:00,84.06,84.08,84.05,84.08,1235.0,75.3009,75.3188,75.292,75.3188,1235.0
2018-02-15 10:00:00,84.08,84.09,84.03,84.03,1800.0,75.3188,75.3278,75.2741,75.2741,1800.0
2018-02-15 10:05:00,84.04,84.04,83.86,83.86,5918.0,75.283,75.283,75.1218,75.1218,5918.0
2018-02-15 10:10:00,83.84,83.84,83.76,83.81,805.0,75.1039,75.1039,75.0322,75.077,805.0
2018-02-15 10:15:00,83.76,83.76,83.72,83.72,300.0,75.0322,75.0322,74.9964,74.9964,300.0
2018-02-15 10:20:00,83.73,83.83,83.73,83.77,2647.0,75.0053,75.0949,75.0053,75.0411,2647.0
2018-02-15 10:25:00,83.8,83.83,83.8,83.83,4371.0,75.068,75.0949,75.068,75.0949,4371.0
2018-02-15 10:30:00,83.84,83.84,83.77,83.77,1565.0,75.1039,75.1039,75.0411,75.0411,1565.0
2018-02-15 10:35:00,83.76,83.8,83.71,83.73,2541.0,75.0322,75.068,74.9874,75.0053,2541.0
2018-02-15 10:40:00,83.73,83.73,83.52,83.52,1838.0,75.0053,75.0053,74.8172,74.8172,1838.0
2018-02-15 10:45:00,83.53,83.58,83.53,83.53,706.0,74.8262,74.8709,74.8262,74.8262,706.0
2018-02-15 10:50:00,83.57,83.59,83.57,83.59,200.0,74.862,74.8799,74.862,74.8799,200.0
2018-02-15 10:55:00,83.47,83.53,83.46,83.48,1001.0,74.7724,74.8262,74.7634,74.7814,1001.0
2018-02-15 11:00:00,83.32,83.39,83.27,83.28,3890.0,74.638,74.7007,74.5932,74.6022,3890.0
2018-02-15 11:05:00,83.3,83.45,83.29,83.43,3420.0,74.6201,74.7545,74.6112,74.7366,3420.0
2018-02-15 11:10:00,83.48,83.63,83.48,83.63,1050.0,74.7814,74.9157,74.7814,74.9157,1050.0
2018-02-15 11:15:00,83.62,83.62,83.5,83.53,2172.0,74.9068,74.9068,74.7993,74.8262,2172.0
2018-02-15 11:20:00,83.55,83.62,83.55,83.62,2551.0,74.8441,74.9068,74.8441,74.9068,2551.0
2018-02-15 11:25:00,83.59,83.73,83.59,83.73,4895.0,74.8799,75.0053,74.8799,75.0053,4895.0
2018-02-15 11:30:00,83.71,83.71,83.66,83.66,679.0,74.9874,74.9874,74.9426,74.9426,679.0
2018-02-15 11:35:00,83.69,83.69,83.64,83.68,1816.0,74.9695,74.9695,74.9247,74.9605,1816.0
2018-02-15 11:40:00,83.76,83.79,83.76,83.79,700.0,75.0322,75.0591,75.0322,75.0591,700.0
2018-02-15 11:45:00,83.76,83.78,83.76,83.76,400.0,75.0322,75.0501,75.0322,75.0322,400.0
2018-02-15 11:50:00,83.82,83.88,83.82,83.84,3519.0,75.0859,75.1397,75.0859,75.1039,3519.0
2018-02-15 11:55:00,83.84,83.84,83.77,83.83,1787.0,75.1039,75.1039,75.0411,75.0949,1787.0
2018-02-15 12:00:00,83.83,83.84,83.82,83.82,1562.0,75.0949,75.1039,75.0859,75.0859,1562.0
2018-02-15 12:05:00,83.72,83.78,83.72,83.78,1260.0,74.9964,75.0501,74.9964,75.0501,1260.0
2018-02-15 12:10:00,83.87,83.87,83.87,83.87,100.0,75.1307,75.1307,75.1307,75.1307,100.0
2018-02-15 12:15:00,83.83,83.89,83.83,83.89,85776.0,75.0949,75.1486,75.0949,75.1486,85776.0
2018-02-15 12:20:00,83.89,83.89,83.8,83.84,6223.0,75.1486,75.1486,75.068,75.1039,6223.0
2018-02-15 12:25:00,83.85,83.86,83.85,83.85,1649.0,75.1128,75.1218,75.1128,75.1128,1649.0
2018-02-15 12:30:00,83.86,83.91,83.86,83.91,1513.0,75.1218,75.1666,75.1218,75.1666,1513.0
2018-02-15 12:35:00,83.9,83.95,83.9,83.95,6995.0,75.1576,75.2024,75.1576,75.2024,6995.0
2018-02-15 12:40:00,83.94,83.94,83.9,83.9,600.0,75.1934,75.1934,75.1576,75.1576,600.0
2018-02-15 12:45:00,83.89,83.9,83.87,83.87,12800.0,75.1486,75.1576,75.1307,75.1307,12800.0
2018-02-15 12:50:00,83.87,83.87,83.87,83.87,0.0,75.1307,75.1307,75.1307,75.1307,0.0
2018-02-15 12:55:00,83.89,83.92,83.88,83.91,2705.0,75.1486,75.1755,75.1397,75.1666,2705.0
2018-02-15 13:00:00,83.99,84.02,83.99,84.0,572.0,75.2382,75.2651,75.2382,75.2472,572.0
2018-02-15 13:05:00,84.08,84.08,84.07,84.08,412.0,75.3188,75.3188,75.3099,75.3188,412.0
2018-02-15 13:10:00,84.1,84.15,84.1,84.13,2156.0,75.3368,75.3816,75.3368,75.3636,2156.0
2018-02-15 13:15:00,84.16,84.17,84.12,84.12,1700.0,75.3905,75.3995,75.3547,75.3547,1700.0
2018-02-15 13:20:00,84.12,84.12,84.05,84.07,1834.0,75.3547,75.3547,75.292,75.3099,1834.0
2018-02-15 13:25:00,84.06,84.06,84.01,84.03,1814.0,75.3009,75.3009,75.2561,75.2741,1814.0
2018-02-15 13:30:00,83.95,83.96,83.94,83.95,5640.0,75.2024,75.2113,75.1934,75.2024,5640.0
2018-02-15 13:35:00,84.0,84.02,83.97,84.02,700.0,75.2472,75.2651,75.2203,75.2651,700.0
2018-02-15 13:40:00,84.02,84.02,84.02,84.02,131.0,75.2651,75.2651,75.2651,75.2651,131.0
2018-02-15 13:45:00,84.1,84.12,84.08,84.12,8525.0,75.3368,75.3547,75.3188,75.3547,8525.0
2018-02-15 13:50:00,84.11,84.12,84.11,84.11,2880.0,75.3457,75.3547,75.3457,75.3457,2880.0
2018-02-15 13:55:00,84.13,84.14,84.08,84.08,1657.0,75.3636,75.3726,75.3188,75.3188,1657.0
2018-02-15 14:00:00,84.15,84.15,84.14,84.15,200.0,75.3816,75.3816,75.3726,75.3816,200.0
2018-02-15 14:05:00,84.2,84.25,84.18,84.25,4389.0,75.4263,75.4711,75.4084,75.4711,4389.0
2018-02-15 14:10:00,84.19,84.22,84.17,84.17,2046.0,75.4174,75.4443,75.3995,75.3995,2046.0
2018-02-15 14:15:00,84.2,84.2,84.17,84.18,6727.0,75.4263,75.4263,75.3995,75.4084,6727.0
2018-02-15 14:20:00,84.2,84.2,84.16,84.16,255.0,75.4263,75.4263,75.3905,75.3905,255.0
2018-02-15 14:25:00,84.24,84.25,84.24,84.24,132.0,75.4622,75.4711,75.4622,75.4622,132.0
2018-02-15 14:30:00,84.24,84.27,84.24,84.25,7092.0,75.4622,75.489,75.4622,75.4711,7092.0
2018-02-15 14:35:00,84.24,84.28,84.24,84.28,1110.0,75.4622,75.498,75.4622,75.498,1110.0
2018-02-15 14:40:00,84.28,84.3,84.27,84.29,3469.0,75.498,75.5159,75.489,75.507,3469.0
2018-02-15 14:45:00,84.3,84.3,84.29,84.3,450.0,75.5159,75.5159,75.507,75.5159,450.0
2018-02-15 14:50:00,84.3,84.3,84.23,84.24,722.0,75.5159,75.5159,75.4532,75.4622,722.0
2018-02-15 14:55:00,84.27,84.27,84.26,84.26,203.0,75.489,75.489,75.4801,75.4801,203.0
2018-02-15 15:00:00,84.38,84.38,84.38,84.38,131.0,75.5876,75.5876,75.5876,75.5876,131.0
2018-02-15 15:05:00,84.42,84.42,84.32,84.33,2284.0,75.6234,75.6234,75.5338,75.5428,2284.0
2018-02-15 15:10:00,84.32,84.34,84.27,84.32,4277.0,75.5338,75.5518,75.489,75.5338,4277.0
2018-02-15 15:15:00,84.35,84.37,84.35,84.37,2629.0,75.5607,75.5786,75.5607,75.5786,2629.0
2018-02-15 15:20:00,84.37,84.41,84.36,84.36,2033.0,75.5786,75.6145,75.5697,75.5697,2033.0
2018-02-15 15:25:00,84.39,84.4,84.32,84.32,3443.0,75.5965,75.6055,75.5338,75.5338,3443.0
2018-02-15 15:30:00,84.32,84.32,84.23,84.24,7479.0,75.5338,75.5338,75.4532,75.4622,7479.0
2018-02-15 15:35:00,84.21,84.23,84.19,84.22,8779.0,75.4353,75.4532,75.4174,75.4443,8779.0
2018-02-15 15:40:00,84.26,84.31,84.22,84.22,3892.0,75.4801,75.5249,75.4443,75.4443,3892.0
2018-02-15 15:45:00,84.24,84.32,84.24,84.31,9411.0,75.4622,75.5338,75.4622,75.5249,9411.0
2018-02-15 15:50:00,84.31,84.36,84.31,84.32,14176.0,75.5249,75.5697,75.5249,75.5338,14176.0
2018-02-15 15:55:00,84.34,84.51,84.33,84.51,7408.0,75.5518,75.704,75.5428,75.704,7408.0
2018-02-16 09:30:00,84.5,84.5,84.46,84.46,3355.0,75.6951,75.6951,75.6592,75.6592,3355.0
2018-02-16 09:35:00,84.52,84.62,84.52,84.62,3439.0,75.713,75.8026,75.713,75.8026,3439.0
2018-02-16 09:40:00,84.56,84.57,84.45,84.51,849.0,75.7488,75.7578,75.6503,75.704,849.0
2018-02-16 09:45:00,84.48,84.56,84.48,84.56,400.0,75.6772,75.7488,75.6772,75.7488,400.0
2018-02-16 09:50:00,84.61,84.65,84.58,84.58,899.0,75.7936,75.8295,75.7667,75.7667,899.0
2018-02-16 09:55:00,84.61,84.61,84.51,84.51,389.0,75.7936,75.7936,75.704,75.704,389.0
2018-02-16 10:00:00,84.44,84.45,84.41,84.41,1086.0,75.6413,75.6503,75.6145,75.6145,1086.0
2018-02-16 10:05:00,84.4,84.43,84.4,84.43,334.0,75.6055,75.6324,75.6055,75.6324,334.0
2018-02-16 10:10:00,84.47,84.47,84.37,84.38,220.0,75.6682,75.6682,75.5786,75.5876,220.0
2018-02-16 10:15:00,84.57,84.57,84.57,84.57,100.0,75.7578,75.7578,75.7578,75.7578,100.0
2018-02-16 10:20:00,84.62,84.62,84.58,84.59,3331.0,75.8026,75.8026,75.7667,75.7757,3331.0
2018-02-16 10:25:00,84.7,84.7,84.7,84.7,400.0,75.8742,75.8742,75.8742,75.8742,400.0
2018-02-16 10:30:00,84.71,84.77,84.71,84.74,2023.0,75.8832,75.9369,75.8832,75.9101,2023.0
2018-02-16 10:35:00,84.79,84.79,84.79,84.79,100.0,75.9549,75.9549,75.9549,75.9549,100.0
2018-02-16 10:40:00,84.76,84.76,84.69,84.73,10415.0,75.928,75.928,75.8653,75.9011,10415.0
2018-02-16 10:45:00,84.78,84.78,84.74,84.77,14839.0,75.9459,75.9459,75.9101,75.9369,14839.0
2018-02-16 10:50:00,84.78,84.78,84.73,84.77,1547.0,75.9459,75.9459,75.9011,75.9369,1547.0
2018-02-16 10:55:00,84.75,84.78,84.69,84.69,2050.0,75.919,75.9459,75.8653,75.8653,2050.0
2018-02-16 11:00:00,84.76,84.81,84.72,84.77,3307.0,75.928,75.9728,75.8922,75.9369,3307.0
2018-02-16 11:05:00,84.8,84.8,84.79,84.8,630.0,75.9638,75.9638,75.9549,75.9638,630.0
2018-02-16 11:10:00,84.9,84.97,84.9,84.97,1564.0,76.0534,76.1161,76.0534,76.1161,1564.0
2018-02-16 11:15:00,84.95,84.96,84.89,84.9,4868.0,76.0982,76.1071,76.0444,76.0534,4868.0
2018-02-16 11:20:00,84.9,84.92,84.9,84.91,1062.0,76.0534,76.0713,76.0534,76.0624,1062.0
2018-02-16 11:25:00,84.88,84.88,84.88,84.88,200.0,76.0355,76.0355,76.0355,76.0355,200.0
2018-02-16 11:30:00,84.86,84.88,84.84,84.87,1064.0,76.0176,76.0355,75.9997,76.0265,1064.0
2018-02-16 11:35:00,84.84,84.91,84.84,84.91,1700.0,75.9997,76.0624,75.9997,76.0624,1700.0
2018-02-16 11:40:00,84.93,84.95,84.92,84.92,11701.0,76.0803,76.0982,76.0713,76.0713,11701.0
2018-02-16 11:45:00,84.95,84.95,84.91,84.92,417.0,76.0982,76.0982,76.0624,76.0713,417.0
2018-02-16 11:50:00,84.97,84.97,84.97,84.97,364.0,76.1161,76.1161,76.1161,76.1161,364.0
2018-02-16 11:55:00,85.04,85.05,85.02,85.03,900.0,76.1788,76.1878,76.1609,76.1699,900.0
2018-02-16 12:00:00,85.04,85.05,85.01,85.01,1292.0,76.1788,76.1878,76.1519,76.1519,1292.0
2018-02-16 12:05:00,85.03,85.03,85.0,85.0,251.0,76.1699,76.1699,76.143,76.143,251.0
2018-02-16 12:10:00,85.05,85.06,85.02,85.02,700.0,76.1878,76.1967,76.1609,76.1609,700.0
2018-02-16 12:15:00,85.02,85.02,85.02,85.02,0.0,76.1609,76.1609,76.1609,76.1609,0.0
2018-02-16 12:20:00,85.03,85.05,85.03,85.03,400.0,76.1699,76.1878,76.1699,76.1699,400.0
2018-02-16 12:25:00,85.01,85.02,85.0,85.0,216.0,76.1519,76.1609,76.143,76.143,216.0
2018-02-16 12:30:00,85.04,85.21,85.03,85.2,1730.0,76.1788,76.3311,76.1699,76.3221,1730.0
2018-02-16 12:35:00,85.23,85.25,85.22,85.23,917.0,76.349,76.3669,76.3401,76.349,917.0
2018-02-16 12:40:00,85.23,85.23,85.16,85.16,980.0,76.349,76.349,76.2863,76.2863,980.0
2018-02-16 12:45:00,85.16,85.17,85.12,85.12,6016.0,76.2863,76.2953,76.2505,76.2505,6016.0
2018-02-16 12:50:00,85.13,85.13,84.92,84.93,925.0,76.2594,76.2594,76.0713,76.0803,925.0
2018-02-16 12:55:00,84.93,85.02,84.92,85.02,2937.0,76.0803,76.1609,76.0713,76.1609,2937.0
2018-02-16 13:00:00,85.07,85.09,84.98,84.98,2205.0,76.2057,76.2236,76.1251,76.1251,2205.0
2018-02-16 13:05:00,84.97,84.99,84.94,84.98,1006.0,76.1161,76.134,76.0892,76.1251,1006.0
2018-02-16 13:10:00,84.91,84.92,84.91,84.92,913.0,76.0624,76.0713,76.0624,76.0713,913.0
2018-02-16 13:15:00,84.8,84.81,84.75,84.75,2658.0,75.9638,75.9728,75.919,75.919,2658.0
2018-02-16 13:20:00,84.84,84.85,84.81,84.81,203.0,75.9997,76.0086,75.9728,75.9728,203.0
2018-02-16 13:25:00,84.79,84.79,84.76,84.77,889.0,75.9549,75.9549,75.928,75.9369,889.0
2018-02-16 13:30:00,84.64,84.67,84.64,84.67,700.0,75.8205,75.8474,75.8205,75.8474,700.0
2018-02-16 13:35:00,84.8,84.82,84.8,84.82,700.0,75.9638,75.9817,75.9638,75.9817,700.0
2018-02-16 13:40:00,84.89,84.95,84.88,84.94,631.0,76.0444,76.0982,76.0355,76.0892,631.0
2018-02-16 13:45:00,84.91,84.91,84.86,84.87,250.0,76.0624,76.0624,76.0176,76.0265,250.0
2018-02-16 13:50:00,84.87,84.87,84.87,84.87,0.0,76.0265,76.0265,76.0265,76.0265,0.0
2018-02-16 13:55:00,84.73,84.8,84.7,84.8,3464.0,75.9011,75.9638,75.8742,75.9638,3464.0
2018-02-16 14:00:00,84.8,84.8,84.8,84.8,0.0,75.9638,75.9638,75.9638,75.9638,0.0
2018-02-16 14:05:00,84.73,84.81,84.72,84.77,1222.0,75.9011,75.9728,75.8922,75.9369,1222.0
2018-02-16 14:10:00,84.73,84.73,84.72,84.72,660.0,75.9011,75.9011,75.8922,75.8922,660.0
2018-02-16 14:15:00,84.62,84.62,84.47,84.53,2250.0,75.8026,75.8026,75.6682,75.722,2250.0
2018-02-16 14:20:00,84.55,84.56,84.39,84.41,7557.0,75.7399,75.7488,75.5965,75.6145,7557.0
2018-02-16 14:25:00,84.48,84.59,84.44,84.59,4783.0,75.6772,75.7757,75.6413,75.7757,4783.0
2018-02-16 14:30:00,84.59,84.59,84.59,84.59,0.0,75.7757,75.7757,75.7757,75.7757,0.0
2018-02-16 14:35:00,84.7,84.75,84.7,84.74,2813.0,75.8742,75.919,75.8742,75.9101,2813.0
2018-02-16 14:40:00,84.68,84.69,84.68,84.69,1090.0,75.8563,75.8653,75.8563,75.8653,1090.0
2018-02-16 14:45:00,84.65,84.68,84.63,84.67,782.0,75.8295,75.8563,75.8115,75.8474,782.0
2018-02-16 14:50:00,84.65,84.65,84.64,84.64,200.0,75.8295,75.8295,75.8205,75.8205,200.0
2018-02-16 14:55:00,84.7,84.71,84.7,84.71,1000.0,75.8742,75.8832,75.8742,75.8832,1000.0
2018-02-16 15:00:00,84.79,84.79,84.79,84.79,278.0,75.9549,75.9549,75.9549,75.9549,278.0
2018-02-16 15:05:00,84.83,84.85,84.82,84.85,4217.0,75.9907,76.0086,75.9817,76.0086,4217.0
2018-02-16 15:10:00,84.91,84.92,84.91,84.91,130.0,76.0624,76.0713,76.0624,76.0624,130.0
2018-02-16 15:15:00,84.77,84.8,84.75,84.8,1103.0,75.9369,75.9638,75.919,75.9638,1103.0
2018-02-16 15:20:00,84.85,84.85,84.77,84.8,1887.0,76.0086,76.0086,75.9369,75.9638,1887.0
2018-02-16 15:25:00,84.78,84.89,84.78,84.88,2414.0,75.9459,76.0444,75.9459,76.0355,2414.0
2018-02-16 15:30:00,84.84,84.85,84.7,84.7,2802.0,75.9997,76.0086,75.8742,75.8742,2802.0
2018-02-16 15:35:00,84.72,84.75,84.67,84.75,1125.0,75.8922,75.919,75.8474,75.919,1125.0
2018-02-16 15:40:00,84.73,84.73,84.7,84.72,2306.0,75.9011,75.9011,75.8742,75.8922,2306.0
2018-02-16 15:45:00,84.74,84.9,84.74,84.85,23472.0,75.9101,76.0534,75.9101,76.0086,23472.0
2018-02-16 15:50:00,84.83,84.87,84.77,84.81,2244.0,75.9907,76.0265,75.9369,75.9728,2244.0
2018-02-16 15:55:00,84.81,84.81,84.58,84.59,4891.0,75.9728,75.9728,75.7667,75.7757,4891.0
2018-02-20 09:30:00,84.39,84.42,84.36,84.36,8291.0,75.5965,75.6234,75.5697,75.5697,8291.0
2018-02-20 09:35:00,84.49,84.49,84.48,84.48,900.0,75.6861,75.6861,75.6772,75.6772,900.0
2018-02-20 09:40:00,84.48,84.48,84.48,84.48,0.0,75.6772,75.6772,75.6772,75.6772,0.0
2018-02-20 09:45:00,84.42,84.43,84.39,84.43,2891.0,75.6234,75.6324,75.5965,75.6324,2891.0
2018-02-20 09:50:00,84.53,84.53,84.44,84.45,1219.0,75.722,75.722,75.6413,75.6503,1219.0
2018-02-20 09:55:00,84.38,84.39,84.3,84.3,1369.0,75.5876,75.5965,75.5159,75.5159,1369.0
2018-02-20 10:00:00,84.33,84.33,84.33,84.33,400.0,75.5428,75.5428,75.5428,75.5428,400.0
2018-02-20 10:05:00,84.32,84.32,84.32,84.32,686.0,75.5338,75.5338,75.5338,75.5338,686.0
2018-02-20 10:10:00,84.34,84.37,84.33,84.35,726.0,75.5518,75.5786,75.5428,75.5607,726.0
2018-02-20 10:15:00,84.26,84.32,84.26,84.32,1175.0,75.4801,75.5338,75.4801,75.5338,1175.0
2018-02-20 10:20:00,84.33,84.34,84.33,84.33,158.0,75.5428,75.5518,75.5428,75.5428,158.0
2018-02-20 10:25:00,84.38,84.38,84.38,84.38,124.0,75.5876,75.5876,75.5876,75.5876,124.0
2018-02-20 10:30:00,84.27,84.28,84.27,84.27,1300.0,75.489,75.498,75.489,75.489,1300.0
2018-02-20 10:35:00,84.19,84.19,84.15,84.16,410.0,75.4174,75.4174,75.3816,75.3905,410.0
2018-02-20 10:40:00,84.16,84.16,84.16,84.16,0.0,75.3905,75.3905,75.3905,75.3905,0.0
2018-02-20 10:45:00,84.21,84.31,84.21,84.28,2634.0,75.4353,75.5249,75.4353,75.498,2634.0
2018-02-20 10:50:00,84.26,84.26,84.26,84.26,1573.0,75.4801,75.4801,75.4801,75.4801,1573.0
2018-02-20 10:55:00,84.28,84.3,84.28,84.3,525.0,75.498,75.5159,75.498,75.5159,525.0
2018-02-20 11:00:00,84.23,84.37,84.21,84.37,2694.0,75.4532,75.5786,75.4353,75.5786,2694.0
2018-02-20 11:05:00,84.36,84.43,84.36,84.42,1260.0,75.5697,75.6324,75.5697,75.6234,1260.0
2018-02-20 11:10:00,84.39,84.39,84.39,84.39,100.0,75.5965,75.5965,75.5965,75.5965,100.0
2018-02-20 11:15:00,84.33,84.36,84.32,84.36,500.0,75.5428,75.5697,75.5338,75.5697,500.0
2018-02-20 11:20:00,84.39,84.53,84.39,84.53,755.0,75.5965,75.722,75.5965,75.722,755.0
2018-02-20 11:25:00,84.54,84.57,84.52,84.57,3962.0,75.7309,75.7578,75.713,75.7578,3962.0
2018-02-20 11:30:00,84.63,84.64,84.6,84.63,4419.0,75.8115,75.8205,75.7847,75.8115,4419.0
2018-02-20 11:35:00,84.65,84.65,84.59,84.59,1141.0,75.8295,75.8295,75.7757,75.7757,1141.0
2018-02-20 11:40:00,84.54,84.57,84.53,84.57,227.0,75.7309,75.7578,75.722,75.7578,227.0
2018-02-20 11:45:00,84.55,84.6,84.55,84.56,2487.0,75.7399,75.7847,75.7399,75.7488,2487.0
2018-02-20 11:50:00,84.57,84.66,84.57,84.66,1019.0,75.7578,75.8384,75.7578,75.8384,1019.0
2018-02-20 11:55:00,84.66,84.66,84.66,84.66,0.0,75.8384,75.8384,75.8384,75.8384,0.0
2018-02-20 12:00:00,84.74,84.76,84.7,84.7,842.0,75.9101,75.928,75.8742,75.8742,842.0
2018-02-20 12:05:00,84.7,84.71,84.67,84.71,1887.0,75.8742,75.8832,75.8474,75.8832,1887.0
2018-02-20 12:10:00,84.74,84.74,84.71,84.71,2279.0,75.9101,75.9101,75.8832,75.8832,2279.0
2018-02-20 12:15:00,84.72,84.73,84.69,84.69,2309.0,75.8922,75.9011,75.8653,75.8653,2309.0
2018-02-20 12:20:00,84.66,84.69,84.66,84.69,940.0,75.8384,75.8653,75.8384,75.8653,940.0
2018-02-20 12:25:00,84.65,84.66,84.63,84.65,622.0,75.8295,75.8384,75.8115,75.8295,622.0
2018-02-20 12:30:00,84.69,84.7,84.66,84.66,884.0,75.8653,75.8742,75.8384,75.8384,884.0
2018-02-20 12:35:00,84.67,84.69,84.66,84.67,2966.0,75.8474,75.8653,75.8384,75.8474,2966.0
2018-02-20 12:40:00,84.66,84.66,84.62,84.64,600.0,75.8384,75.8384,75.8026,75.8205,600.0
2018-02-20 12:45:00,84.65,84.65,84.64,84.65,100.0,75.8295,75.8295,75.8205,75.8295,100.0
2018-02-20 12:50:00,84.66,84.66,84.66,84.66,799.0,75.8384,75.8384,75.8384,75.8384,799.0
2018-02-20 12:55:00,84.67,84.7,84.66,84.7,869.0,75.8474,75.8742,75.8384,75.8742,869.0
2018-02-20 13:00:00,84.65,84.66,84.6,84.61,557.0,75.8295,75.8384,75.7847,75.7936,557.0
2018-02-20 13:05:00,84.55,84.55,84.49,84.51,1399.0,75.7399,75.7399,75.6861,75.704,1399.0
2018-02-20 13:10:00,84.42,84.48,84.42,84.46,852.0,75.6234,75.6772,75.6234,75.6592,852.0
2018-02-20 13:15:00,84.46,84.5,84.43,84.5,1892.0,75.6592,75.6951,75.6324,75.6951,1892.0
2018-02-20 13:20:00,84.45,84.5,84.45,84.46,3305.0,75.6503,75.6951,75.6503,75.6592,3305.0
2018-02-20 13:25:00,84.41,84.41,84.38,84.38,800.0,75.6145,75.6145,75.5876,75.5876,800.0
2018-02-20 13:30:00,84.4,84.45,84.37,84.45,434.0,75.6055,75.6503,75.5786,75.6503,434.0
2018-02-20 13:35:00,84.51,84.51,84.5,84.5,299.0,75.704,75.704,75.6951,75.6951,299.0
2018-02-20 13:40:00,84.48,84.48,84.44,84.44,2621.0,75.6772,75.6772,75.6413,75.6413,2621.0
2018-02-20 13:45:00,84.46,84.52,84.46,84.52,1288.0,75.6592,75.713,75.6592,75.713,1288.0
2018-02-20 13:50:00,84.59,84.6,84.57,84.59,1514.0,75.7757,75.7847,75.7578,75.7757,1514.0
2018-02-20 13:55:00,84.52,84.56,84.5,84.56,1620.0,75.713,75.7488,75.6951,75.7488,1620.0
2018-02-20 14:00:00,84.57,84.57,84.51,84.52,1294.0,75.7578,75.7578,75.704,75.713,1294.0
2018-02-20 14:05:00,84.53,84.53,84.42,84.43,2424.0,75.722,75.722,75.6234,75.6324,2424.0
2018-02-20 14:10:00,84.45,84.45,84.3,84.3,3568.0,75.6503,75.6503,75.5159,75.5159,3568.0
2018-02-20 14:15:00,84.3,84.34,84.26,84.3,6797.0,75.5159,75.5518,75.4801,75.5159,6797.0
2018-02-20 14:20:00,84.34,84.39,84.34,84.37,1801.0,75.5518,75.5965,75.5518,75.5786,1801.0
2018-02-20 14:25:00,84.37,84.41,84.36,84.36,1830.0,75.5786,75.6145,75.5697,75.5697,1830.0
2018-02-20 14:30:00,84.33,84.44,84.29,84.4,4052.0,75.5428,75.6413,75.507,75.6055,4052.0
2018-02-20 14:35:00,84.39,84.44,84.39,84.42,4039.0,75.5965,75.6413,75.5965,75.6234,4039.0
2018-02-20 14:40:00,84.44,84.44,84.38,84.41,5111.0,75.6413,75.6413,75.5876,75.6145,5111.0
2018-02-20 14:45:00,84.43,84.43,84.36,84.36,488.0,75.6324,75.6324,75.5697,75.5697,488.0
2018-02-20 14:50:00,84.35,84.35,84.21,84.21,1385.0,75.5607,75.5607,75.4353,75.4353,1385.0
2018-02-20 14:55:00,84.2,84.23,84.18,84.21,1100.0,75.4263,75.4532,75.4084,75.4353,1100.0
2018-02-20 15:00:00,84.26,84.27,84.24,84.24,1252.0,75.4801,75.489,75.4622,75.4622,1252.0
2018-02-20 15:05:00,84.23,84.29,84.06,84.08,1886.0,75.4532,75.507,75.3009,75.3188,1886.0
2018-02-20 15:10:00,84.07,84.12,84.0,84.0,1154.0,75.3099,75.3547,75.2472,75.2472,1154.0
2018-02-20 15:15:00,84.05,84.05,84.01,84.01,1494.0,75.292,75.292,75.2561,75.2561,1494.0
2018-02-20 15:20:00,83.86,83.96,83.86,83.96,2987.0,75.1218,75.2113,75.1218,75.2113,2987.0
2018-02-20 15:25:00,83.99,84.02,83.94,83.98,20692.0,75.2382,75.2651,75.1934,75.2293,20692.0
2018-02-20 15:30:00,84.09,84.09,84.03,84.07,4873.0,75.3278,75.3278,75.2741,75.3099,4873.0
2018-02-20 15:35:00,84.07,84.08,84.0,84.06,1989.0,75.3099,75.3188,75.2472,75.3009,1989.0
2018-02-20 15:40:00,84.03,84.03,83.98,84.01,2896.0,75.2741,75.2741,75.2293,75.2561,2896.0
2018-02-20 15:45:00,83.95,84.15,83.95,84.15,1801.0,75.2024,75.3816,75.2024,75.3816,1801.0
2018-02-20 15:50:00,84.18,84.19,84.12,84.14,1604.0,75.4084,75.4174,75.3547,75.3726,1604.0
2018-02-20 15:55:00,84.19,84.19,84.08,84.08,4885.0,75.4174,75.4174,75.3188,75.3188,4885.0
2018-02-21 09:30:00,84.25,84.45,84.0,84.25,1335.0,75.4711,75.6503,75.2472,75.4711,1335.0
2018-02-21 09:35:00,84.43,84.49,84.43,84.49,1167.0,75.6324,75.6861,75.6324,75.6861,1167.0
2018-02-21 09:40:00,84.47,84.51,84.47,84.51,200.0,75.6682,75.704,75.6682,75.704,200.0
2018-02-21 09:45:00,84.57,84.57,84.56,84.57,161.0,75.7578,75.7578,75.7488,75.7578,161.0
2018-02-21 09:50:00,84.54,84.54,84.45,84.45,1788.0,75.7309,75.7309,75.6503,75.6503,1788.0
2018-02-21 09:55:00,84.46,84.46,84.45,84.46,745.0,75.6592,75.6592,75.6503,75.6592,745.0
2018-02-21 10:00:00,84.4,84.4,84.38,84.38,263.0,75.6055,75.6055,75.5876,75.5876,263.0
2018-02-21 10:05:00,84.31,84.36,84.31,84.36,335.0,75.5249,75.5697,75.5249,75.5697,335.0
2018-02-21 10:10:00,84.36,84.36,84.36,84.36,0.0,75.5697,75.5697,75.5697,75.5697,0.0
2018-02-21 10:15:00,84.36,84.36,84.36,84.36,0.0,75.5697,75.5697,75.5697,75.5697,0.0
2018-02-21 10:20:00,84.51,84.51,84.51,84.51,167.0,75.704,75.704,75.704,75.704,167.0
2018-02-21 10:25:00,84.4,84.41,84.39,84.41,1233.0,75.6055,75.6145,75.5965,75.6145,1233.0
2018-02-21 10:30:00,84.47,84.47,84.46,84.46,200.0,75.6682,75.6682,75.6592,75.6592,200.0
2018-02-21 10:35:00,84.44,84.48,84.44,84.46,525.0,75.6413,75.6772,75.6413,75.6592,525.0
2018-02-21 10:40:00,84.54,84.54,84.54,84.54,600.0,75.7309,75.7309,75.7309,75.7309,600.0
2018-02-21 10:45:00,84.57,84.57,84.57,84.57,100.0,75.7578,75.7578,75.7578,75.7578,100.0
2018-02-21 10:50:00,84.57,84.57,84.53,84.53,303.0,75.7578,75.7578,75.722,75.722,303.0
2018-02-21 10:55:00,84.53,84.53,84.53,84.53,0.0,75.722,75.722,75.722,75.722,0.0
2018-02-21 11:00:00,84.57,84.57,84.56,84.57,305.0,75.7578,75.7578,75.7488,75.7578,305.0
2018-02-21 11:05:00,84.56,84.57,84.55,84.57,225.0,75.7488,75.7578,75.7399,75.7578,225.0
2018-02-21 11:10:00,84.47,84.47,84.44,84.46,1202.0,75.6682,75.6682,75.6413,75.6592,1202.0
2018-02-21 11:15:00,84.42,84.48,84.42,84.47,1024.0,75.6234,75.6772,75.6234,75.6682,1024.0
2018-02-21 11:20:00,84.47,84.47,84.47,84.47,0.0,75.6682,75.6682,75.6682,75.6682,0.0
2018-02-21 11:25:00,84.47,84.47,84.47,84.47,0.0,75.6682,75.6682,75.6682,75.6682,0.0
2018-02-21 11:30:00,84.59,84.59,84.59,84.59,200.0,75.7757,75.7757,75.7757,75.7757,200.0
2018-02-21 11:35:00,84.63,84.64,84.58,84.59,4071.0,75.8115,75.8205,75.7667,75.7757,4071.0
2018-02-21 11:40:00,84.6,84.6,84.53,84.53,269.0,75.7847,75.7847,75.722,75.722,269.0
2018-02-21 11:45:00,84.54,84.6,84.54,84.57,847.0,75.7309,75.7847,75.7309,75.7578,847.0
2018-02-21 11:50:00,84.55,84.6,84.55,84.6,526.0,75.7399,75.7847,75.7399,75.7847,526.0
2018-02-21 11:55:00,84.6,84.6,84.51,84.51,580.0,75.7847,75.7847,75.704,75.704,580.0
2018-02-21 12:00:00,84.55,84.55,84.52,84.53,1870.0,75.7399,75.7399,75.713,75.722,1870.0
2018-02-21 12:05:00,84.44,84.48,84.42,84.42,1294.0,75.6413,75.6772,75.6234,75.6234,1294.0
2018-02-21 12:10:00,84.43,84.45,84.42,84.43,439.0,75.6324,75.6503,75.6234,75.6324,439.0
2018-02-21 12:15:00,84.45,84.47,84.42,84.46,2103.0,75.6503,75.6682,75.6234,75.6592,2103.0
2018-02-21 12:20:00,84.47,84.47,84.38,84.39,2128.0,75.6682,75.6682,75.5876,75.5965,2128.0
2018-02-21 12:25:00,84.42,84.42,84.42,84.42,200.0,75.6234,75.6234,75.6234,75.6234,200.0
2018-02-21 12:30:00,84.41,84.41,84.4,84.41,191.0,75.6145,75.6145,75.6055,75.6145,191.0
2018-02-21 12:35:00,84.45,84.46,84.45,84.45,300.0,75.6503,75.6592,75.6503,75.6503,300.0
2018-02-21 12:40:00,84.45,84.45,84.45,84.45,0.0,75.6503,75.6503,75.6503,75.6503,0.0
2018-02-21 12:45:00,84.48,84.48,84.48,84.48,329.0,75.6772,75.6772,75.6772,75.6772,329.0
2018-02-21 12:50:00,84.47,84.51,84.47,84.51,1035.0,75.6682,75.704,75.6682,75.704,1035.0
2018-02-21 12:55:00,84.51,84.51,84.51,84.51,0.0,75.704,75.704,75.704,75.704,0.0
2018-02-21 13:00:00,84.54,84.56,84.53,84.54,26615.0,75.7309,75.7488,75.722,75.7309,26615.0
2018-02-21 13:05:00,84.56,84.57,84.55,84.57,430.0,75.7488,75.7578,75.7399,75.7578,430.0
2018-02-21 13:10:00,84.55,84.56,84.51,84.52,2401.0,75.7399,75.7488,75.704,75.713,2401.0
2018-02-21 13:15:00,84.52,84.52,84.52,84.52,0.0,75.713,75.713,75.713,75.713,0.0
2018-02-21 13:20:00,84.57,84.58,84.57,84.58,900.0,75.7578,75.7667,75.7578,75.7667,900.0
2018-02-21 13:25:00,84.52,84.55,84.51,84.53,911.0,75.713,75.7399,75.704,75.722,911.0
2018-02-21 13:30:00,84.58,84.58,84.56,84.57,494.0,75.7667,75.7667,75.7488,75.7578,494.0
2018-02-21 13:35:00,84.53,84.53,84.52,84.53,107.0,75.722,75.722,75.713,75.722,107.0
2018-02-21 13:40:00,84.5,84.51,84.44,84.47,879.0,75.6951,75.704,75.6413,75.6682,879.0
2018-02-21 13:45:00,84.49,84.52,84.48,84.52,1798.0,75.6861,75.713,75.6772,75.713,1798.0
2018-02-21 13:50:00,84.62,84.62,84.58,84.58,200.0,75.8026,75.8026,75.7667,75.7667,200.0
2018-02-21 13:55:00,84.59,84.59,84.58,84.59,300.0,75.7757,75.7757,75.7667,75.7757,300.0
2018-02-21 14:00:00,84.57,84.82,84.51,84.76,5854.0,75.7578,75.9817,75.704,75.928,5854.0
2018-02-21 14:05:00,84.73,84.89,84.73,84.87,827.0,75.9011,76.0444,75.9011,76.0265,827.0
2018-02-21 14:10:00,84.87,84.87,84.87,84.87,0.0,76.0265,76.0265,76.0265,76.0265,0.0
2018-02-21 14:15:00,84.87,84.87,84.87,84.87,0.0,76.0265,76.0265,76.0265,76.0265,0.0
2018-02-21 14:20:00,84.87,84.92,84.85,84.92,300.0,76.0265,76.0713,76.0086,76.0713,300.0
2018-02-21 14:25:00,84.98,84.98,84.81,84.81,734.0,76.1251,76.1251,75.9728,75.9728,734.0
2018-02-21 14:30:00,84.82,84.83,84.75,84.75,980.0,75.9817,75.9907,75.919,75.919,980.0
2018-02-21 14:35:00,84.73,84.79,84.72,84.79,1451.0,75.9011,75.9549,75.8922,75.9549,1451.0
2018-02-21 14:40:00,84.78,84.78,84.74,84.74,750.0,75.9459,75.9459,75.9101,75.9101,750.0
2018-02-21 14:45:00,84.72,84.72,84.62,84.62,8060.0,75.8922,75.8922,75.8026,75.8026,8060.0
2018-02-21 14:50:00,84.54,84.54,84.48,84.48,2308.0,75.7309,75.7309,75.6772,75.6772,2308.0
2018-02-21 14:55:00,84.49,84.57,84.49,84.57,996.0,75.6861,75.7578,75.6861,75.7578,996.0
2018-02-21 15:00:00,84.46,84.46,84.26,84.27,2636.0,75.6592,75.6592,75.4801,75.489,2636.0
2018-02-21 15:05:00,84.27,84.27,84.1,84.1,1873.0,75.489,75.489,75.3368,75.3368,1873.0
2018-02-21 15:10:00,84.07,84.13,83.97,84.13,7875.0,75.3099,75.3636,75.2203,75.3636,7875.0
2018-02-21 15:15:00,84.15,84.15,84.15,84.15,480.0,75.3816,75.3816,75.3816,75.3816,480.0
2018-02-21 15:20:00,83.99,84.18,83.99,84.09,8595.0,75.2382,75.4084,75.2382,75.3278,8595.0
2018-02-21 15:25:00,84.04,84.22,84.03,84.2,4929.0,75.283,75.4443,75.2741,75.4263,4929.0
2018-02-21 15:30:00,84.2,84.31,84.2,84.23,1223.0,75.4263,75.5249,75.4263,75.4532,1223.0
2018-02-21 15:35:00,84.19,84.19,84.04,84.04,1046.0,75.4174,75.4174,75.283,75.283,1046.0
2018-02-21 15:40:00,83.99,84.0,83.84,83.86,1807.0,75.2382,75.2472,75.1039,75.1218,1807.0
2018-02-21 15:45:00,83.93,84.07,83.92,83.92,5996.0,75.1845,75.3099,75.1755,75.1755,5996.0
2018-02-21 15:50:00,83.91,83.91,83.81,83.81,1903.0,75.1666,75.1666,75.077,75.077,1903.0
2018-02-21 15:55:00,83.85,83.85,83.52,83.54,2857.0,75.1128,75.1128,74.8172,74.8351,2857.0
2018-02-22 09:30:00,83.58,84.08,83.58,84.08,12238.0,74.8709,75.3188,74.8709,75.3188,12238.0
2018-02-22 09:35:00,84.12,84.12,84.04,84.1,990.0,75.3547,75.3547,75.283,75.3368,990.0
2018-02-22 09:40:00,84.19,84.19,84.06,84.06,3224.0,75.4174,75.4174,75.3009,75.3009,3224.0
2018-02-22 09:45:00,84.08,84.08,83.98,84.0,1150.0,75.3188,75.3188,75.2293,75.2472,1150.0
2018-02-22 09:50:00,83.91,83.91,83.82,83.86,1352.0,75.1666,75.1666,75.0859,75.1218,1352.0
2018-02-22 09:55:00,83.86,83.88,83.75,83.88,2700.0,75.1218,75.1397,75.0232,75.1397,2700.0
2018-02-22 10:00:00,83.89,83.93,83.79,83.93,4322.0,75.1486,75.1845,75.0591,75.1845,4322.0
2018-02-22 10:05:00,83.89,84.0,83.89,83.98,565.0,75.1486,75.2472,75.1486,75.2293,565.0
2018-02-22 10:10:00,83.98,84.03,83.9,83.9,2030.0,75.2293,75.2741,75.1576,75.1576,2030.0
2018-02-22 10:15:00,83.91,83.96,83.84,83.84,1743.0,75.1666,75.2113,75.1039,75.1039,1743.0
2018-02-22 10:20:00,83.84,83.9,83.84,83.9,6382.0,75.1039,75.1576,75.1039,75.1576,6382.0
2018-02-22 10:25:00,83.94,84.01,83.94,83.98,3891.0,75.1934,75.2561,75.1934,75.2293,3891.0
2018-02-22 10:30:00,83.98,84.01,83.93,83.93,2590.0,75.2293,75.2561,75.1845,75.1845,2590.0
2018-02-22 10:35:00,83.9,84.04,83.9,84.04,1483.0,75.1576,75.283,75.1576,75.283,1483.0
2018-02-22 10:40:00,84.01,84.02,83.96,83.96,1625.0,75.2561,75.2651,75.2113,75.2113,1625.0
2018-02-22 10:45:00,83.97,84.12,83.97,84.08,7841.0,75.2203,75.3547,75.2203,75.3188,7841.0
2018-02-22 10:50:00,84.09,84.14,84.01,84.01,4653.0,75.3278,75.3726,75.2561,75.2561,4653.0
2018-02-22 10:55:00,84.01,84.03,83.95,83.99,2232.0,75.2561,75.2741,75.2024,75.2382,2232.0
2018-02-22 11:00:00,83.96,84.02,83.96,84.02,2524.0,75.2113,75.2651,75.2113,75.2651,2524.0
2018-02-22 11:05:00,84.04,84.12,84.04,84.11,2574.0,75.283,75.3547,75.283,75.3457,2574.0
2018-02-22 11:10:00,84.1,84.18,84.1,84.15,2392.0,75.3368,75.4084,75.3368,75.3816,2392.0
2018-02-22 11:15:00,84.15,84.19,84.11,84.13,1507.0,75.3816,75.4174,75.3457,75.3636,1507.0
2018-02-22 11:20:00,84.13,84.17,84.12,84.17,2411.0,75.3636,75.3995,75.3547,75.3995,2411.0
2018-02-22 11:25:00,84.16,84.24,84.16,84.24,3740.0,75.3905,75.4622,75.3905,75.4622,3740.0
2018-02-22 11:30:00,84.14,84.16,84.13,84.13,14160.0,75.3726,75.3905,75.3636,75.3636,14160.0
2018-02-22 11:35:00,84.11,84.15,84.07,84.13,1624.0,75.3457,75.3816,75.3099,75.3636,1624.0
2018-02-22 11:40:00,84.18,84.24,84.18,84.23,900.0,75.4084,75.4622,75.4084,75.4532,900.0
2018-02-22 11:45:00,84.26,84.26,84.24,84.26,5271.0,75.4801,75.4801,75.4622,75.4801,5271.0
2018-02-22 11:50:00,84.23,84.32,84.23,84.31,1438.0,75.4532,75.5338,75.4532,75.5249,1438.0
2018-02-22 11:55:00,84.31,84.32,84.28,84.29,2174.0,75.5249,75.5338,75.498,75.507,2174.0
2018-02-22 12:00:00,84.28,84.35,84.28,84.29,2106.0,75.498,75.5607,75.498,75.507,2106.0
2018-02-22 12:05:00,84.27,84.27,84.24,84.26,1968.0,75.489,75.489,75.4622,75.4801,1968.0
2018-02-22 12:10:00,84.25,84.27,84.23,84.24,1500.0,75.4711,75.489,75.4532,75.4622,1500.0
2018-02-22 12:15:00,84.26,84.33,84.26,84.3,2096.0,75.4801,75.5428,75.4801,75.5159,2096.0
2018-02-22 12:20:00,84.3,84.32,84.29,84.3,1803.0,75.5159,75.5338,75.507,75.5159,1803.0
2018-02-22 12:25:00,84.31,84.33,84.19,84.19,1028.0,75.5249,75.5428,75.4174,75.4174,1028.0
2018-02-22 12:30:00,84.17,84.19,84.11,84.11,1740.0,75.3995,75.4174,75.3457,75.3457,1740.0
2018-02-22 12:35:00,84.15,84.21,84.14,84.19,2340.0,75.3816,75.4353,75.3726,75.4174,2340.0
2018-02-22 12:40:00,84.17,84.21,84.16,84.16,700.0,75.3995,75.4353,75.3905,75.3905,700.0
2018-02-22 12:45:00,84.16,84.18,84.05,84.06,2540.0,75.3905,75.4084,75.292,75.3009,2540.0
2018-02-22 12:50:00,83.97,84.11,83.95,84.11,4052.0,75.2203,75.3457,75.2024,75.3457,4052.0
2018-02-22 12:55:00,84.08,84.11,84.0,84.0,1513.0,75.3188,75.3457,75.2472,75.2472,1513.0
2018-02-22 13:00:00,84.01,84.12,84.01,84.07,2150.0,75.2561,75.3547,75.2561,75.3099,2150.0
2018-02-22 13:05:00,84.03,84.09,84.02,84.06,2271.0,75.2741,75.3278,75.2651,75.3009,2271.0
2018-02-22 13:10:00,84.02,84.03,83.87,83.87,2317.0,75.2651,75.2741,75.1307,75.1307,2317.0
2018-02-22 13:15:00,83.82,83.91,83.82,83.83,1300.0,75.0859,75.1666,75.0859,75.0949,1300.0
2018-02-22 13:20:00,83.85,83.87,83.83,83.85,11714.0,75.1128,75.1307,75.0949,75.1128,11714.0
2018-02-22 13:25:00,83.9,83.97,83.9,83.93,8505.0,75.1576,75.2203,75.1576,75.1845,8505.0
2018-02-22 13:30:00,83.93,83.95,83.79,83.79,2915.0,75.1845,75.2024,75.0591,75.0591,2915.0
2018-02-22 13:35:00,83.8,83.88,83.8,83.88,1100.0,75.068,75.1397,75.068,75.1397,1100.0
2018-02-22 13:40:00,83.86,83.86,83.76,83.77,1730.0,75.1218,75.1218,75.0322,75.0411,1730.0
2018-02-22 13:45:00,83.74,83.8,83.69,83.69,1544.0,75.0143,75.068,74.9695,74.9695,1544.0
2018-02-22 13:50:00,83.73,83.78,83.73,83.78,926.0,75.0053,75.0501,75.0053,75.0501,926.0
2018-02-22 13:55:00,83.83,83.88,83.83,83.85,2589.0,75.0949,75.1397,75.0949,75.1128,2589.0
2018-02-22 14:00:00,83.84,83.94,83.84,83.93,1200.0,75.1039,75.1934,75.1039,75.1845,1200.0
2018-02-22 14:05:00,83.94,83.97,83.87,83.87,2480.0,75.1934,75.2203,75.1307,75.1307,2480.0
2018-02-22 14:10:00,83.87,83.88,83.83,83.87,3688.0,75.1307,75.1397,75.0949,75.1307,3688.0
2018-02-22 14:15:00,83.89,83.91,83.87,83.91,700.0,75.1486,75.1666,75.1307,75.1666,700.0
2018-02-22 14:20:00,83.87,83.91,83.84,83.91,860.0,75.1307,75.1666,75.1039,75.1666,860.0
2018-02-22 14:25:00,83.9,83.95,83.9,83.95,840.0,75.1576,75.2024,75.1576,75.2024,840.0
2018-02-22 14:30:00,84.05,84.07,84.05,84.05,4000.0,75.292,75.3099,75.292,75.292,4000.0
2018-02-22 14:35:00,84.05,84.05,83.99,83.99,2280.0,75.292,75.292,75.2382,75.2382,2280.0
2018-02-22 14:40:00,83.98,83.98,83.89,83.89,1475.0,75.2293,75.2293,75.1486,75.1486,1475.0
2018-02-22 14:45:00,83.87,83.87,83.83,83.85,1770.0,75.1307,75.1307,75.0949,75.1128,1770.0
2018-02-22 14:50:00,83.83,83.84,83.8,83.81,2750.0,75.0949,75.1039,75.068,75.077,2750.0
2018-02-22 14:55:00,83.77,83.8,83.56,83.57,5995.0,75.0411,75.068,74.853,74.862,5995.0
2018-02-22 15:00:00,83.59,83.65,83.51,83.56,1640.0,74.8799,74.9337,74.8082,74.853,1640.0
2018-02-22 15:05:00,83.54,83.63,83.54,83.55,2938.0,74.8351,74.9157,74.8351,74.8441,2938.0
2018-02-22 15:10:00,83.51,83.68,83.51,83.68,6122.0,74.8082,74.9605,74.8082,74.9605,6122.0
2018-02-22 15:15:00,83.7,83.73,83.62,83.72,2971.0,74.9784,75.0053,74.9068,74.9964,2971.0
2018-02-22 15:20:00,83.75,83.77,83.67,83.77,1600.0,75.0232,75.0411,74.9516,75.0411,1600.0
2018-02-22 15:25:00,83.72,83.81,83.68,83.7,2960.0,74.9964,75.077,74.9605,74.9784,2960.0
2018-02-22 15:30:00,83.7,83.74,83.64,83.69,5832.0,74.9784,75.0143,74.9247,74.9695,5832.0
2018-02-22 15:35:00,83.69,83.69,83.58,83.65,7680.0,74.9695,74.9695,74.8709,74.9337,7680.0
2018-02-22 15:40:00,83.64,83.77,83.63,83.63,4085.0,74.9247,75.0411,74.9157,74.9157,4085.0
2018-02-22 15:45:00,83.59,83.6,83.4,83.4,32922.0,74.8799,74.8889,74.7097,74.7097,32922.0
2018-02-22 15:50:00,83.41,83.71,83.41,83.61,5864.0,74.7187,74.9874,74.7187,74.8978,5864.0
2018-02-22 15:55:00,83.62,83.64,83.53,83.58,8540.0,74.9068,74.9247,74.8262,74.8709,8540.0
2018-02-23 09:30:00,83.9,84.2,83.9,84.16,6115.0,75.1576,75.4263,75.1576,75.3905,6115.0
2018-02-23 09:35:00,84.09,84.09,83.99,84.06,1536.0,75.3278,75.3278,75.2382,75.3009,1536.0
2018-02-23 09:40:00,84.11,84.14,84.11,84.14,230.0,75.3457,75.3726,75.3457,75.3726,230.0
2018-02-23 09:45:00,83.97,83.97,83.97,83.97,200.0,75.2203,75.2203,75.2203,75.2203,200.0
2018-02-23 09:50:00,84.08,84.08,84.07,84.08,321.0,75.3188,75.3188,75.3099,75.3188,321.0
2018-02-23 09:55:00,84.05,84.05,84.05,84.05,100.0,75.292,75.292,75.292,75.292,100.0
2018-02-23 10:00:00,84.01,84.01,84.01,84.01,100.0,75.2561,75.2561,75.2561,75.2561,100.0
2018-02-23 10:05:00,84.05,84.06,84.05,84.05,1378.0,75.292,75.3009,75.292,75.292,1378.0
2018-02-23 10:10:00,84.07,84.07,84.04,84.05,700.0,75.3099,75.3099,75.283,75.292,700.0
2018-02-23 10:15:00,83.97,83.97,83.87,83.87,3979.0,75.2203,75.2203,75.1307,75.1307,3979.0
2018-02-23 10:20:00,83.9,83.91,83.87,83.91,1010.0,75.1576,75.1666,75.1307,75.1666,1010.0
2018-02-23 10:25:00,83.94,83.98,83.94,83.96,2226.0,75.1934,75.2293,75.1934,75.2113,2226.0
2018-02-23 10:30:00,83.97,83.97,83.97,83.97,4834.0,75.2203,75.2203,75.2203,75.2203,4834.0
2018-02-23 10:35:00,83.93,83.97,83.92,83.97,3000.0,75.1845,75.2203,75.1755,75.2203,3000.0
2018-02-23 10:40:00,84.03,84.1,84.03,84.1,13368.0,75.2741,75.3368,75.2741,75.3368,13368.0
2018-02-23 10:45:00,84.11,84.11,84.08,84.09,1428.0,75.3457,75.3457,75.3188,75.3278,1428.0
2018-02-23 10:50:00,84.09,84.13,84.08,84.13,650.0,75.3278,75.3636,75.3188,75.3636,650.0
2018-02-23 10:55:00,84.12,84.12,84.12,84.12,100.0,75.3547,75.3547,75.3547,75.3547,100.0
2018-02-23 11:00:00,84.21,84.21,84.21,84.21,500.0,75.4353,75.4353,75.4353,75.4353,500.0
2018-02-23 11:05:00,84.17,84.18,84.17,84.18,2580.0,75.3995,75.4084,75.3995,75.4084,2580.0
2018-02-23 11:10:00,84.14,84.17,84.14,84.17,1075.0,75.3726,75.3995,75.3726,75.3995,1075.0
2018-02-23 11:15:00,84.09,84.09,84.09,84.09,310.0,75.3278,75.3278,75.3278,75.3278,310.0
2018-02-23 11:20:00,84.17,84.17,84.16,84.17,912.0,75.3995,75.3995,75.3905,75.3995,912.0
2018-02-23 11:25:00,84.22,84.23,84.19,84.19,1359.0,75.4443,75.4532,75.4174,75.4174,1359.0
2018-02-23 11:30:00,84.21,84.22,84.18,84.21,2967.0,75.4353,75.4443,75.4084,75.4353,2967.0
2018-02-23 11:35:00,84.21,84.25,84.2,84.24,3772.0,75.4353,75.4711,75.4263,75.4622,3772.0
2018-02-23 11:40:00,84.28,84.29,84.27,84.27,673.0,75.498,75.507,75.489,75.489,673.0
2018-02-23 11:45:00,84.21,84.23,84.19,84.2,5499.0,75.4353,75.4532,75.4174,75.4263,5499.0
2018-02-23 11:50:00,84.23,84.23,84.22,84.23,620.0,75.4532,75.4532,75.4443,75.4532,620.0
2018-02-23 11:55:00,84.26,84.32,84.24,84.32,4171.0,75.4801,75.5338,75.4622,75.5338,4171.0
2018-02-23 12:00:00,84.3,84.33,84.3,84.32,3373.0,75.5159,75.5428,75.5159,75.5338,3373.0
2018-02-23 12:05:00,84.29,84.32,84.28,84.3,3845.0,75.507,75.5338,75.498,75.5159,3845.0
2018-02-23 12:10:00,84.26,84.3,84.26,84.29,3339.0,75.4801,75.5159,75.4801,75.507,3339.0
2018-02-23 12:15:00,84.33,84.34,84.3,84.3,4130.0,75.5428,75.5518,75.5159,75.5159,4130.0
2018-02-23 12:20:00,84.33,84.33,84.32,84.32,762.0,75.5428,75.5428,75.5338,75.5338,762.0
2018-02-23 12:25:00,84.23,84.23,84.17,84.17,1319.0,75.4532,75.4532,75.3995,75.3995,1319.0
2018-02-23 12:30:00,84.16,84.22,84.16,84.2,1320.0,75.3905,75.4443,75.3905,75.4263,1320.0
2018-02-23 12:35:00,84.2,84.21,84.18,84.21,588.0,75.4263,75.4353,75.4084,75.4353,588.0
2018-02-23 12:40:00,84.22,84.22,84.17,84.19,1152.0,75.4443,75.4443,75.3995,75.4174,1152.0
2018-02-23 12:45:00,84.19,84.19,84.19,84.19,0.0,75.4174,75.4174,75.4174,75.4174,0.0
2018-02-23 12:50:00,84.18,84.19,84.18,84.18,326.0,75.4084,75.4174,75.4084,75.4084,326.0
2018-02-23 12:55:00,84.2,84.2,84.2,84.2,1232.0,75.4263,75.4263,75.4263,75.4263,1232.0
2018-02-23 13:00:00,84.18,84.19,84.17,84.18,937.0,75.4084,75.4174,75.3995,75.4084,937.0
2018-02-23 13:05:00,84.18,84.18,84.18,84.18,0.0,75.4084,75.4084,75.4084,75.4084,0.0
2018-02-23 13:10:00,84.14,84.14,84.09,84.1,930.0,75.3726,75.3726,75.3278,75.3368,930.0
2018-02-23 13:15:00,84.1,84.15,84.1,84.14,730.0,75.3368,75.3816,75.3368,75.3726,730.0
2018-02-23 13:20:00,84.16,84.17,84.15,84.15,586.0,75.3905,75.3995,75.3816,75.3816,586.0
2018-02-23 13:25:00,84.19,84.2,84.17,84.18,1686.0,75.4174,75.4263,75.3995,75.4084,1686.0
2018-02-23 13:30:00,84.19,84.24,84.19,84.24,1495.0,75.4174,75.4622,75.4174,75.4622,1495.0
2018-02-23 13:35:00,84.24,84.24,84.24,84.24,0.0,75.4622,75.4622,75.4622,75.4622,0.0
2018-02-23 13:40:00,84.25,84.27,84.24,84.25,830.0,75.4711,75.489,75.4622,75.4711,830.0
2018-02-23 13:45:00,84.25,84.25,84.25,84.25,0.0,75.4711,75.4711,75.4711,75.4711,0.0
2018-02-23 13:50:00,84.25,84.25,84.25,84.25,0.0,75.4711,75.4711,75.4711,75.4711,0.0
2018-02-23 13:55:00,84.23,84.26,84.23,84.26,362.0,75.4532,75.4801,75.4532,75.4801,362.0
2018-02-23 14:00:00,84.26,84.26,84.23,84.23,841.0,75.4801,75.4801,75.4532,75.4532,841.0
2018-02-23 14:05:00,84.17,84.18,84.17,84.18,461.0,75.3995,75.4084,75.3995,75.4084,461.0
2018-02-23 14:10:00,84.21,84.21,84.2,84.2,277.0,75.4353,75.4353,75.4263,75.4263,277.0
2018-02-23 14:15:00,84.21,84.27,84.21,84.26,2890.0,75.4353,75.489,75.4353,75.4801,2890.0
2018-02-23 14:20:00,84.24,84.31,84.24,84.3,843.0,75.4622,75.5249,75.4622,75.5159,843.0
2018-02-23 14:25:00,84.3,84.32,84.3,84.32,798.0,75.5159,75.5338,75.5159,75.5338,798.0
2018-02-23 14:30:00,84.29,84.33,84.29,84.32,2009.0,75.507,75.5428,75.507,75.5338,2009.0
2018-02-23 14:35:00,84.32,84.33,84.27,84.27,2222.0,75.5338,75.5428,75.489,75.489,2222.0
2018-02-23 14:40:00,84.28,84.33,84.28,84.32,1230.0,75.498,75.5428,75.498,75.5338,1230.0
2018-02-23 14:45:00,84.39,84.39,84.39,84.39,118.0,75.5965,75.5965,75.5965,75.5965,118.0
2018-02-23 14:50:00,84.5,84.51,84.49,84.5,800.0,75.6951,75.704,75.6861,75.6951,800.0
2018-02-23 14:55:00,84.52,84.53,84.49,84.5,5949.0,75.713,75.722,75.6861,75.6951,5949.0
2018-02-23 15:00:00,84.51,84.61,84.51,84.61,854.0,75.704,75.7936,75.704,75.7936,854.0
2018-02-23 15:05:00,84.64,84.64,84.6,84.6,1077.0,75.8205,75.8205,75.7847,75.7847,1077.0
2018-02-23 15:10:00,84.63,84.63,84.59,84.59,445.0,75.8115,75.8115,75.7757,75.7757,445.0
2018-02-23 15:15:00,84.59,84.63,84.58,84.63,2834.0,75.7757,75.8115,75.7667,75.8115,2834.0
2018-02-23 15:20:00,84.62,84.71,84.62,84.71,911.0,75.8026,75.8832,75.8026,75.8832,911.0
2018-02-23 15:25:00,84.71,84.73,84.71,84.73,200.0,75.8832,75.9011,75.8832,75.9011,200.0
2018-02-23 15:30:00,84.75,84.75,84.63,84.63,828.0,75.919,75.919,75.8115,75.8115,828.0
2018-02-23 15:35:00,84.64,84.73,84.64,84.71,3104.0,75.8205,75.9011,75.8205,75.8832,3104.0
2018-02-23 15:40:00,84.71,84.73,84.7,84.71,1732.0,75.8832,75.9011,75.8742,75.8832,1732.0
2018-02-23 15:45:00,84.77,84.79,84.73,84.74,2844.0,75.9369,75.9549,75.9011,75.9101,2844.0
2018-02-23 15:50:00,84.77,84.8,84.76,84.78,1808.0,75.9369,75.9638,75.928,75.9459,1808.0
2018-02-23 15:55:00,84.78,84.91,84.76,84.9,5627.0,75.9459,76.0624,75.928,76.0534,5627.0
2018-02-26 09:30:00,85.32,85.32,85.27,85.27,1715.0,76.4296,76.4296,76.3848,76.3848,1715.0
2018-02-26 09:35:00,85.41,85.45,85.41,85.45,870.0,76.5103,76.5461,76.5103,76.5461,870.0
2018-02-26 09:40:00,85.5,85.5,85.5,85.5,100.0,76.5909,76.5909,76.5909,76.5909,100.0
2018-02-26 09:45:00,85.5,85.5,85.5,85.5,0.0,76.5909,76.5909,76.5909,76.5909,0.0
2018-02-26 09:50:00,85.5,85.5,85.5,85.5,0.0,76.5909,76.5909,76.5909,76.5909,0.0
2018-02-26 09:55:00,85.44,85.45,85.43,85.44,2565.0,76.5371,76.5461,76.5282,76.5371,2565.0
2018-02-26 10:00:00,85.36,85.38,85.36,85.38,400.0,76.4655,76.4834,76.4655,76.4834,400.0
2018-02-26 10:05:00,85.44,85.44,85.41,85.41,401.0,76.5371,76.5371,76.5103,76.5103,401.0
2018-02-26 10:10:00,85.35,85.35,85.35,85.35,100.0,76.4565,76.4565,76.4565,76.4565,100.0
2018-02-26 10:15:00,85.23,85.29,85.22,85.28,3917.0,76.349,76.4028,76.3401,76.3938,3917.0
2018-02-26 10:20:00,85.26,85.26,85.26,85.26,173.0,76.3759,76.3759,76.3759,76.3759,173.0
2018-02-26 10:25:00,85.3,85.3,85.22,85.22,290.0,76.4117,76.4117,76.3401,76.3401,290.0
2018-02-26 10:30:00,85.16,85.16,85.14,85.15,317.0,76.2863,76.2863,76.2684,76.2774,317.0
2018-02-26 10:35:00,85.1,85.15,85.09,85.15,550.0,76.2326,76.2774,76.2236,76.2774,550.0
2018-02-26 10:40:00,85.2,85.21,85.2,85.21,695.0,76.3221,76.3311,76.3221,76.3311,695.0
2018-02-26 10:45:00,85.21,85.25,85.21,85.25,232.0,76.3311,76.3669,76.3311,76.3669,232.0
2018-02-26 10:50:00,85.18,85.19,85.15,85.16,1332.0,76.3042,76.3132,76.2774,76.2863,1332.0
2018-02-26 10:55:00,85.14,85.14,85.13,85.14,218.0,76.2684,76.2684,76.2594,76.2684,218.0
2018-02-26 11:00:00,85.17,85.28,85.17,85.28,1633.0,76.2953,76.3938,76.2953,76.3938,1633.0
2018-02-26 11:05:00,85.29,85.29,85.29,85.29,100.0,76.4028,76.4028,76.4028,76.4028,100.0
2018-02-26 11:10:00,85.34,85.34,85.3,85.3,764.0,76.4476,76.4476,76.4117,76.4117,764.0
2018-02-26 11:15:00,85.34,85.34,85.3,85.34,1787.0,76.4476,76.4476,76.4117,76.4476,1787.0
2018-02-26 11:20:00,85.36,85.38,85.35,85.35,2514.0,76.4655,76.4834,76.4565,76.4565,2514.0
2018-02-26 11:25:00,85.34,85.35,85.33,85.35,284.0,76.4476,76.4565,76.4386,76.4565,284.0
2018-02-26 11:30:00,85.4,85.42,85.38,85.38,1209.0,76.5013,76.5192,76.4834,76.4834,1209.0
2018-02-26 11:35:00,85.31,85.31,85.3,85.31,250.0,76.4207,76.4207,76.4117,76.4207,250.0
2018-02-26 11:40:00,85.32,85.35,85.32,85.34,228.0,76.4296,76.4565,76.4296,76.4476,228.0
2018-02-26 11:45:00,85.37,85.39,85.36,85.39,618.0,76.4744,76.4923,76.4655,76.4923,618.0
2018-02-26 11:50:00,85.36,85.37,85.35,85.36,1521.0,76.4655,76.4744,76.4565,76.4655,1521.0
2018-02-26 11:55:00,85.36,85.39,85.35,85.39,1019.0,76.4655,76.4923,76.4565,76.4923,1019.0
2018-02-26 12:00:00,85.41,85.43,85.4,85.42,7036.0,76.5103,76.5282,76.5013,76.5192,7036.0
2018-02-26 12:05:00,85.49,85.49,85.49,85.49,100.0,76.5819,76.5819,76.5819,76.5819,100.0
2018-02-26 12:10:00,85.53,85.57,85.52,85.54,4735.0,76.6178,76.6536,76.6088,76.6267,4735.0
2018-02-26 12:15:00,85.55,85.55,85.51,85.55,1018.0,76.6357,76.6357,76.5998,76.6357,1018.0
2018-02-26 12:20:00,85.55,85.55,85.55,85.55,200.0,76.6357,76.6357,76.6357,76.6357,200.0
2018-02-26 12:25:00,85.55,85.57,85.54,85.57,1963.0,76.6357,76.6536,76.6267,76.6536,1963.0
2018-02-26 12:30:00,85.6,85.6,85.53,85.54,2150.0,76.6805,76.6805,76.6178,76.6267,2150.0
2018-02-26 12:35:00,85.54,85.54,85.54,85.54,0.0,76.6267,76.6267,76.6267,76.6267,0.0
2018-02-26 12:40:00,85.53,85.53,85.48,85.53,893.0,76.6178,76.6178,76.573,76.6178,893.0
2018-02-26 12:45:00,85.51,85.6,85.51,85.6,1818.0,76.5998,76.6805,76.5998,76.6805,1818.0
2018-02-26 12:50:00,85.66,85.66,85.65,85.66,1007.0,76.7342,76.7342,76.7253,76.7342,1007.0
2018-02-26 12:55:00,85.64,85.66,85.64,85.66,1983.0,76.7163,76.7342,76.7163,76.7342,1983.0
2018-02-26 13:00:00,85.68,85.69,85.66,85.68,1656.0,76.7521,76.7611,76.7342,76.7521,1656.0
2018-02-26 13:05:00,85.67,85.68,85.64,85.65,935.0,76.7432,76.7521,76.7163,76.7253,935.0
2018-02-26 13:10:00,85.65,85.65,85.64,85.64,410.0,76.7253,76.7253,76.7163,76.7163,410.0
2018-02-26 13:15:00,85.62,85.63,85.61,85.62,2572.0,76.6984,76.7073,76.6894,76.6984,2572.0
2018-02-26 13:20:00,85.62,85.66,85.62,85.66,3528.0,76.6984,76.7342,76.6984,76.7342,3528.0
2018-02-26 13:25:00,85.68,85.68,85.67,85.67,544.0,76.7521,76.7521,76.7432,76.7432,544.0
2018-02-26 13:30:00,85.71,85.71,85.67,85.67,815.0,76.779,76.779,76.7432,76.7432,815.0
2018-02-26 13:35:00,85.65,85.67,85.63,85.67,2200.0,76.7253,76.7432,76.7073,76.7432,2200.0
2018-02-26 13:40:00,85.66,85.67,85.65,85.67,2717.0,76.7342,76.7432,76.7253,76.7432,2717.0
2018-02-26 13:45:00,85.67,85.67,85.64,85.65,663.0,76.7432,76.7432,76.7163,76.7253,663.0
2018-02-26 13:50:00,85.64,85.65,85.64,85.64,1300.0,76.7163,76.7253,76.7163,76.7163,1300.0
2018-02-26 13:55:00,85.68,85.68,85.66,85.67,725.0,76.7521,76.7521,76.7342,76.7432,725.0
2018-02-26 14:00:00,85.69,85.73,85.68,85.72,4751.0,76.7611,76.7969,76.7521,76.788,4751.0
2018-02-26 14:05:00,85.72,85.75,85.72,85.75,2051.0,76.788,76.8148,76.788,76.8148,2051.0
2018-02-26 14:10:00,85.72,85.72,85.72,85.72,370.0,76.788,76.788,76.788,76.788,370.0
2018-02-26 14:15:00,85.75,85.77,85.73,85.77,550.0,76.8148,76.8327,76.7969,76.8327,550.0
2018-02-26 14:20:00,85.76,85.78,85.73,85.77,2288.0,76.8238,76.8417,76.7969,76.8327,2288.0
2018-02-26 14:25:00,85.75,85.75,85.66,85.68,3224.0,76.8148,76.8148,76.7342,76.7521,3224.0
2018-02-26 14:30:00,85.66,85.7,85.65,85.7,1468.0,76.7342,76.77,76.7253,76.77,1468.0
2018-02-26 14:35:00,85.69,85.72,85.68,85.7,1130.0,76.7611,76.788,76.7521,76.77,1130.0
2018-02-26 14:40:00,85.66,85.7,85.66,85.7,1462.0,76.7342,76.77,76.7342,76.77,1462.0
2018-02-26 14:45:00,85.68,85.7,85.65,85.65,2477.0,76.7521,76.77,76.7253,76.7253,2477.0
2018-02-26 14:50:00,85.64,85.72,85.62,85.72,2194.0,76.7163,76.788,76.6984,76.788,2194.0
2018-02-26 14:55:00,85.7,85.72,85.69,85.71,11251.0,76.77,76.788,76.7611,76.779,11251.0
2018-02-26 15:00:00,85.7,85.74,85.67,85.74,6281.0,76.77,76.8059,76.7432,76.8059,6281.0
2018-02-26 15:05:00,85.73,85.84,85.73,85.83,1511.0,76.7969,76.8955,76.7969,76.8865,1511.0
2018-02-26 15:10:00,85.87,85.87,85.83,85.83,852.0,76.9223,76.9223,76.8865,76.8865,852.0
2018-02-26 15:15:00,85.83,85.83,85.82,85.83,431.0,76.8865,76.8865,76.8775,76.8865,431.0
2018-02-26 15:20:00,85.85,85.9,85.85,85.9,4905.0,76.9044,76.9492,76.9044,76.9492,4905.0
2018-02-26 15:25:00,85.9,85.9,85.9,85.9,100.0,76.9492,76.9492,76.9492,76.9492,100.0
2018-02-26 15:30:00,85.89,85.91,85.88,85.91,487.0,76.9402,76.9582,76.9313,76.9582,487.0
2018-02-26 15:35:00,85.9,85.9,85.88,85.88,1037.0,76.9492,76.9492,76.9313,76.9313,1037.0
2018-02-26 15:40:00,85.93,85.93,85.89,85.89,2322.0,76.9761,76.9761,76.9402,76.9402,2322.0
2018-02-26 15:45:00,85.81,85.81,85.78,85.78,1322.0,76.8686,76.8686,76.8417,76.8417,1322.0
2018-02-26 15:50:00,85.81,85.81,85.77,85.78,770.0,76.8686,76.8686,76.8327,76.8417,770.0
2018-02-26 15:55:00,85.77,85.85,85.77,85.85,1655.0,76.8327,76.9044,76.8327,76.9044,1655.0
2018-02-27 09:30:00,86.05,86.24,85.95,85.95,5067.0,77.0836,77.2538,76.994,76.994,5067.0
2018-02-27 09:35:00,86.03,86.16,86.03,86.16,932.0,77.0657,77.1821,77.0657,77.1821,932.0
2018-02-27 09:40:00,86.16,86.17,86.13,86.15,909.0,77.1821,77.1911,77.1552,77.1731,909.0
2018-02-27 09:45:00,86.18,86.25,86.18,86.2,1493.0,77.2,77.2627,77.2,77.2179,1493.0
2018-02-27 09:50:00,86.18,86.18,86.1,86.1,400.0,77.2,77.2,77.1284,77.1284,400.0
2018-02-27 09:55:00,86.08,86.1,86.03,86.04,1155.0,77.1104,77.1284,77.0657,77.0746,1155.0
2018-02-27 10:00:00,86.08,86.1,86.03,86.1,2431.0,77.1104,77.1284,77.0657,77.1284,2431.0
2018-02-27 10:05:00,86.07,86.19,86.07,86.19,845.0,77.1015,77.209,77.1015,77.209,845.0
2018-02-27 10:10:00,86.19,86.29,86.19,86.29,1222.0,77.209,77.2986,77.209,77.2986,1222.0
2018-02-27 10:15:00,86.21,86.22,86.17,86.22,710.0,77.2269,77.2359,77.1911,77.2359,710.0
2018-02-27 10:20:00,86.35,86.35,86.33,86.33,660.0,77.3523,77.3523,77.3344,77.3344,660.0
2018-02-27 10:25:00,86.32,86.32,86.25,86.25,1933.0,77.3254,77.3254,77.2627,77.2627,1933.0
2018-02-27 10:30:00,86.16,86.19,86.1,86.1,1522.0,77.1821,77.209,77.1284,77.1284,1522.0
2018-02-27 10:35:00,86.07,86.12,85.96,85.97,1707.0,77.1015,77.1463,77.0029,77.0119,1707.0
2018-02-27 10:40:00,85.99,86.03,85.87,85.87,3553.0,77.0298,77.0657,76.9223,76.9223,3553.0
2018-02-27 10:45:00,85.87,85.94,85.84,85.84,1250.0,76.9223,76.985,76.8955,76.8955,1250.0
2018-02-27 10:50:00,85.79,85.79,85.67,85.67,1239.0,76.8507,76.8507,76.7432,76.7432,1239.0
2018-02-27 10:55:00,85.59,85.71,85.59,85.71,1559.0,76.6715,76.779,76.6715,76.779,1559.0
2018-02-27 11:00:00,85.68,85.77,85.61,85.69,3053.0,76.7521,76.8327,76.6894,76.7611,3053.0
2018-02-27 11:05:00,85.72,85.81,85.71,85.81,955.0,76.788,76.8686,76.779,76.8686,955.0
2018-02-27 11:10:00,85.86,85.93,85.83,85.87,2934.0,76.9134,76.9761,76.8865,76.9223,2934.0
2018-02-27 11:15:00,85.91,85.93,85.82,85.82,1731.0,76.9582,76.9761,76.8775,76.8775,1731.0
2018-02-27 11:20:00,85.76,85.76,85.71,85.75,1200.0,76.8238,76.8238,76.779,76.8148,1200.0
2018-02-27 11:25:00,85.65,85.7,85.65,85.7,300.0,76.7253,76.77,76.7253,76.77,300.0
2018-02-27 11:30:00,85.73,85.81,85.73,85.81,1356.0,76.7969,76.8686,76.7969,76.8686,1356.0
2018-02-27 11:35:00,85.67,85.71,85.66,85.66,770.0,76.7432,76.779,76.7342,76.7342,770.0
2018-02-27 11:40:00,85.63,85.63,85.57,85.62,800.0,76.7073,76.7073,76.6536,76.6984,800.0
2018-02-27 11:45:00,85.68,85.71,85.59,85.71,3700.0,76.7521,76.779,76.6715,76.779,3700.0
2018-02-27 11:50:00,85.69,85.71,85.61,85.61,2600.0,76.7611,76.779,76.6894,76.6894,2600.0
2018-02-27 11:55:00,85.64,85.66,85.53,85.53,1473.0,76.7163,76.7342,76.6178,76.6178,1473.0
2018-02-27 12:00:00,85.51,85.61,85.51,85.61,863.0,76.5998,76.6894,76.5998,76.6894,863.0
2018-02-27 12:05:00,85.62,85.64,85.59,85.63,616.0,76.6984,76.7163,76.6715,76.7073,616.0
2018-02-27 12:10:00,85.61,85.64,85.57,85.57,1124.0,76.6894,76.7163,76.6536,76.6536,1124.0
2018-02-27 12:15:00,85.57,85.57,85.47,85.49,3457.0,76.6536,76.6536,76.564,76.5819,3457.0
2018-02-27 12:20:00,85.43,85.43,85.34,85.38,1033.0,76.5282,76.5282,76.4476,76.4834,1033.0
2018-02-27 12:25:00,85.38,85.46,85.38,85.46,25328.0,76.4834,76.555,76.4834,76.555,25328.0
2018-02-27 12:30:00,85.51,85.57,85.49,85.5,3278.0,76.5998,76.6536,76.5819,76.5909,3278.0
2018-02-27 12:35:00,85.55,85.58,85.55,85.58,500.0,76.6357,76.6625,76.6357,76.6625,500.0
2018-02-27 12:40:00,85.59,85.61,85.57,85.57,2723.0,76.6715,76.6894,76.6536,76.6536,2723.0
2018-02-27 12:45:00,85.63,85.63,85.56,85.63,2668.0,76.7073,76.7073,76.6446,76.7073,2668.0
2018-02-27 12:50:00,85.64,85.68,85.64,85.68,640.0,76.7163,76.7521,76.7163,76.7521,640.0
2018-02-27 12:55:00,85.69,85.73,85.65,85.7,626.0,76.7611,76.7969,76.7253,76.77,626.0
2018-02-27 13:00:00,85.73,85.73,85.66,85.68,648.0,76.7969,76.7969,76.7342,76.7521,648.0
2018-02-27 13:05:00,85.66,85.74,85.66,85.74,34223.0,76.7342,76.8059,76.7342,76.8059,34223.0
2018-02-27 13:10:00,85.76,85.78,85.67,85.67,2000.0,76.8238,76.8417,76.7432,76.7432,2000.0
2018-02-27 13:15:00,85.66,85.68,85.64,85.68,1127.0,76.7342,76.7521,76.7163,76.7521,1127.0
2018-02-27 13:20:00,85.72,85.75,85.71,85.71,638.0,76.788,76.8148,76.779,76.779,638.0
2018-02-27 13:25:00,85.69,85.74,85.68,85.7,1500.0,76.7611,76.8059,76.7521,76.77,1500.0
2018-02-27 13:30:00,85.66,85.66,85.59,85.59,1000.0,76.7342,76.7342,76.6715,76.6715,1000.0
2018-02-27 13:35:00,85.56,85.6,85.56,85.59,1165.0,76.6446,76.6805,76.6446,76.6715,1165.0
2018-02-27 13:40:00,85.55,85.59,85.54,85.59,700.0,76.6357,76.6715,76.6267,76.6715,700.0
2018-02-27 13:45:00,85.67,85.67,85.53,85.53,1165.0,76.7432,76.7432,76.6178,76.6178,1165.0
2018-02-27 13:50:00,85.5,85.52,85.48,85.52,1300.0,76.5909,76.6088,76.573,76.6088,1300.0
2018-02-27 13:55:00,85.49,85.49,85.48,85.48,200.0,76.5819,76.5819,76.573,76.573,200.0
2018-02-27 14:00:00,85.52,85.52,85.4,85.4,2521.0,76.6088,76.6088,76.5013,76.5013,2521.0
2018-02-27 14:05:00,85.35,85.45,85.33,85.44,1604.0,76.4565,76.5461,76.4386,76.5371,1604.0
2018-02-27 14:10:00,85.45,85.45,85.36,85.4,2370.0,76.5461,76.5461,76.4655,76.5013,2370.0
2018-02-27 14:15:00,85.37,85.41,85.36,85.39,800.0,76.4744,76.5103,76.4655,76.4923,800.0
2018-02-27 14:20:00,85.36,85.38,85.35,85.36,1097.0,76.4655,76.4834,76.4565,76.4655,1097.0
2018-02-27 14:25:00,85.31,85.45,85.29,85.45,1349.0,76.4207,76.5461,76.4028,76.5461,1349.0
2018-02-27 14:30:00,85.44,85.53,85.41,85.53,4920.0,76.5371,76.6178,76.5103,76.6178,4920.0
2018-02-27 14:35:00,85.54,85.57,85.52,85.54,1000.0,76.6267,76.6536,76.6088,76.6267,1000.0
2018-02-27 14:40:00,85.5,85.5,85.42,85.42,2889.0,76.5909,76.5909,76.5192,76.5192,2889.0
2018-02-27 14:45:00,85.44,85.45,85.31,85.33,4572.0,76.5371,76.5461,76.4207,76.4386,4572.0
2018-02-27 14:50:00,85.35,85.4,85.34,85.36,3171.0,76.4565,76.5013,76.4476,76.4655,3171.0
2018-02-27 14:55:00,85.37,85.48,85.37,85.43,2585.0,76.4744,76.573,76.4744,76.5282,2585.0
2018-02-27 15:00:00,85.43,85.45,85.34,85.34,1866.0,76.5282,76.5461,76.4476,76.4476,1866.0
2018-02-27 15:05:00,85.3,85.33,85.25,85.25,5150.0,76.4117,76.4386,76.3669,76.3669,5150.0
2018-02-27 15:10:00,85.25,85.31,85.22,85.26,2873.0,76.3669,76.4207,76.3401,76.3759,2873.0
2018-02-27 15:15:00,85.25,85.33,85.25,85.26,4546.0,76.3669,76.4386,76.3669,76.3759,4546.0
2018-02-27 15:20:00,85.26,85.32,85.2,85.22,4354.0,76.3759,76.4296,76.3221,76.3401,4354.0
2018-02-27 15:25:00,85.22,85.26,85.16,85.26,4163.0,76.3401,76.3759,76.2863,76.3759,4163.0
2018-02-27 15:30:00,85.29,85.34,85.23,85.23,3131.0,76.4028,76.4476,76.349,76.349,3131.0
2018-02-27 15:35:00,85.25,85.26,85.14,85.26,4697.0,76.3669,76.3759,76.2684,76.3759,4697.0
2018-02-27 15:40:00,85.22,85.25,85.16,85.16,4000.0,76.3401,76.3669,76.2863,76.2863,4000.0
2018-02-27 15:45:00,85.15,85.33,85.15,85.31,5294.0,76.2774,76.4386,76.2774,76.4207,5294.0
2018-02-27 15:50:00,85.3,85.3,85.08,85.1,5200.0,76.4117,76.4117,76.2146,76.2326,5200.0
2018-02-27 15:55:00,85.12,85.12,84.95,84.96,6750.0,76.2505,76.2505,76.0982,76.1071,6750.0
2018-02-28 09:30:00,85.42,85.42,85.13,85.38,2301.0,76.5192,76.5192,76.2594,76.4834,2301.0
2018-02-28 09:35:00,85.38,85.38,85.38,85.38,200.0,76.4834,76.4834,76.4834,76.4834,200.0
2018-02-28 09:40:00,85.38,85.38,85.38,85.38,0.0,76.4834,76.4834,76.4834,76.4834,0.0
2018-02-28 09:45:00,85.25,85.25,85.25,85.25,100.0,76.3669,76.3669,76.3669,76.3669,100.0
2018-02-28 09:50:00,85.42,85.57,85.39,85.57,400.0,76.5192,76.6536,76.4923,76.6536,400.0
2018-02-28 09:55:00,85.59,85.59,85.57,85.57,215.0,76.6715,76.6715,76.6536,76.6536,215.0
2018-02-28 10:00:00,85.6,85.6,85.57,85.57,200.0,76.6805,76.6805,76.6536,76.6536,200.0
2018-02-28 10:05:00,85.54,85.54,85.49,85.5,556.0,76.6267,76.6267,76.5819,76.5909,556.0
2018-02-28 10:10:00,85.47,85.49,85.46,85.46,2038.0,76.564,76.5819,76.555,76.555,2038.0
2018-02-28 10:15:00,85.54,85.59,85.54,85.59,200.0,76.6267,76.6715,76.6267,76.6715,200.0
2018-02-28 10:20:00,85.6,85.6,85.58,85.59,1067.0,76.6805,76.6805,76.6625,76.6715,1067.0
2018-02-28 10:25:00,85.6,85.6,85.58,85.59,1473.0,76.6805,76.6805,76.6625,76.6715,1473.0
2018-02-28 10:30:00,85.6,85.6,85.51,85.52,1500.0,76.6805,76.6805,76.5998,76.6088,1500.0
2018-02-28 10:35:00,85.63,85.64,85.6,85.6,1201.0,76.7073,76.7163,76.6805,76.6805,1201.0
2018-02-28 10:40:00,85.51,85.52,85.46,85.46,1143.0,76.5998,76.6088,76.555,76.555,1143.0
2018-02-28 10:45:00,85.45,85.46,85.37,85.39,1138.0,76.5461,76.555,76.4744,76.4923,1138.0
2018-02-28 10:50:00,85.36,85.36,85.32,85.32,670.0,76.4655,76.4655,76.4296,76.4296,670.0
2018-02-28 10:55:00,85.32,85.32,85.32,85.32,0.0,76.4296,76.4296,76.4296,76.4296,0.0
2018-02-28 11:00:00,85.21,85.21,85.16,85.19,1912.0,76.3311,76.3311,76.2863,76.3132,1912.0
2018-02-28 11:05:00,85.22,85.22,85.16,85.16,335.0,76.3401,76.3401,76.2863,76.2863,335.0
2018-02-28 11:10:00,85.0,85.0,85.0,85.0,100.0,76.143,76.143,76.143,76.143,100.0
2018-02-28 11:15:00,85.13,85.13,85.13,85.13,200.0,76.2594,76.2594,76.2594,76.2594,200.0
2018-02-28 11:20:00,85.19,85.19,85.18,85.18,579.0,76.3132,76.3132,76.3042,76.3042,579.0
2018-02-28 11:25:00,85.11,85.25,85.11,85.21,1650.0,76.2415,76.3669,76.2415,76.3311,1650.0
2018-02-28 11:30:00,85.16,85.17,85.13,85.13,924.0,76.2863,76.2953,76.2594,76.2594,924.0
2018-02-28 11:35:00,85.05,85.07,85.01,85.03,3584.0,76.1878,76.2057,76.1519,76.1699,3584.0
2018-02-28 11:40:00,85.0,85.0,84.99,85.0,500.0,76.143,76.143,76.134,76.143,500.0
2018-02-28 11:45:00,85.0,85.0,85.0,85.0,0.0,76.143,76.143,76.143,76.143,0.0
2018-02-28 11:50:00,85.0,85.04,84.98,84.98,1169.0,76.143,76.1788,76.1251,76.1251,1169.0
2018-02-28 11:55:00,85.09,85.09,85.08,85.09,539.0,76.2236,76.2236,76.2146,76.2236,539.0
2018-02-28 12:00:00,85.14,85.16,85.13,85.13,4141.0,76.2684,76.2863,76.2594,76.2594,4141.0
2018-02-28 12:05:00,85.16,85.23,85.15,85.21,1234.0,76.2863,76.349,76.2774,76.3311,1234.0
2018-02-28 12:10:00,85.23,85.23,85.18,85.18,1560.0,76.349,76.349,76.3042,76.3042,1560.0
2018-02-28 12:15:00,85.23,85.23,85.23,85.23,865.0,76.349,76.349,76.349,76.349,865.0
2018-02-28 12:20:00,85.23,85.23,85.23,85.23,0.0,76.349,76.349,76.349,76.349,0.0
2018-02-28 12:25:00,85.17,85.17,85.16,85.17,124.0,76.2953,76.2953,76.2863,76.2953,124.0
2018-02-28 12:30:00,85.08,85.08,85.08,85.08,200.0,76.2146,76.2146,76.2146,76.2146,200.0
2018-02-28 12:35:00,85.21,85.25,85.21,85.25,3500.0,76.3311,76.3669,76.3311,76.3669,3500.0
2018-02-28 12:40:00,85.25,85.26,85.24,85.26,580.0,76.3669,76.3759,76.358,76.3759,580.0
2018-02-28 12:45:00,85.27,85.34,85.27,85.34,1605.0,76.3848,76.4476,76.3848,76.4476,1605.0
2018-02-28 12:50:00,85.36,85.36,85.32,85.33,400.0,76.4655,76.4655,76.4296,76.4386,400.0
2018-02-28 12:55:00,85.3,85.3,85.3,85.3,276.0,76.4117,76.4117,76.4117,76.4117,276.0
2018-02-28 13:00:00,85.31,85.31,85.31,85.31,277.0,76.4207,76.4207,76.4207,76.4207,277.0
2018-02-28 13:05:00,85.24,85.29,85.23,85.27,1165.0,76.358,76.4028,76.349,76.3848,1165.0
2018-02-28 13:10:00,85.3,85.3,85.29,85.29,799.0,76.4117,76.4117,76.4028,76.4028,799.0
2018-02-28 13:15:00,85.25,85.25,85.25,85.25,100.0,76.3669,76.3669,76.3669,76.3669,100.0
2018-02-28 13:20:00,85.27,85.34,85.26,85.33,1053.0,76.3848,76.4476,76.3759,76.4386,1053.0
2018-02-28 13:25:00,85.37,85.38,85.34,85.36,436.0,76.4744,76.4834,76.4476,76.4655,436.0
2018-02-28 13:30:00,85.27,85.36,85.27,85.36,2448.0,76.3848,76.4655,76.3848,76.4655,2448.0
2018-02-28 13:35:00,85.34,85.35,85.32,85.33,6284.0,76.4476,76.4565,76.4296,76.4386,6284.0
2018-02-28 13:40:00,85.33,85.39,85.32,85.33,7617.0,76.4386,76.4923,76.4296,76.4386,7617.0
2018-02-28 13:45:00,85.35,85.36,85.29,85.29,6160.0,76.4565,76.4655,76.4028,76.4028,6160.0
2018-02-28 13:50:00,85.24,85.27,85.24,85.27,364.0,76.358,76.3848,76.358,76.3848,364.0
2018-02-28 13:55:00,85.42,85.42,85.42,85.42,123.0,76.5192,76.5192,76.5192,76.5192,123.0
2018-02-28 14:00:00,85.54,85.54,85.53,85.53,674.0,76.6267,76.6267,76.6178,76.6178,674.0
2018-02-28 14:05:00,85.53,85.53,85.53,85.53,0.0,76.6178,76.6178,76.6178,76.6178,0.0
2018-02-28 14:10:00,85.48,85.48,85.44,85.45,250.0,76.573,76.573,76.5371,76.5461,250.0
2018-02-28 14:15:00,85.46,85.48,85.46,85.46,1270.0,76.555,76.573,76.555,76.555,1270.0
2018-02-28 14:20:00,85.48,85.49,85.48,85.48,752.0,76.573,76.5819,76.573,76.573,752.0
2018-02-28 14:25:00,85.48,85.51,85.44,85.47,2366.0,76.573,76.5998,76.5371,76.564,2366.0
2018-02-28 14:30:00,85.39,85.39,85.27,85.27,955.0,76.4923,76.4923,76.3848,76.3848,955.0
2018-02-28 14:35:00,85.29,85.33,85.29,85.32,1418.0,76.4028,76.4386,76.4028,76.4296,1418.0
2018-02-28 14:40:00,85.22,85.24,85.21,85.24,308.0,76.3401,76.358,76.3311,76.358,308.0
2018-02-28 14:45:00,85.2,85.2,85.13,85.15,1551.0,76.3221,76.3221,76.2594,76.2774,1551.0
2018-02-28 14:50:00,85.11,85.11,85.03,85.06,1693.0,76.2415,76.2415,76.1699,76.1967,1693.0
2018-02-28 14:55:00,85.1,85.1,84.94,84.95,1530.0,76.2326,76.2326,76.0892,76.0982,1530.0
2018-02-28 15:00:00,84.94,84.94,84.87,84.87,2247.0,76.0892,76.0892,76.0265,76.0265,2247.0
2018-02-28 15:05:00,84.91,84.97,84.9,84.97,1317.0,76.0624,76.1161,76.0534,76.1161,1317.0
2018-02-28 15:10:00,84.99,84.99,84.89,84.97,2788.0,76.134,76.134,76.0444,76.1161,2788.0
2018-02-28 15:15:00,84.93,84.93,84.83,84.84,562.0,76.0803,76.0803,75.9907,75.9997,562.0
2018-02-28 15:20:00,84.85,84.85,84.71,84.71,3032.0,76.0086,76.0086,75.8832,75.8832,3032.0
2018-02-28 15:25:00,84.66,84.78,84.66,84.78,1203.0,75.8384,75.9459,75.8384,75.9459,1203.0
2018-02-28 15:30:00,84.78,84.78,84.78,84.78,0.0,75.9459,75.9459,75.9459,75.9459,0.0
2018-02-28 15:35:00,84.77,84.82,84.76,84.81,566.0,75.9369,75.9817,75.928,75.9728,566.0
2018-02-28 15:40:00,84.84,84.85,84.74,84.75,2510.0,75.9997,76.0086,75.9101,75.919,2510.0
2018-02-28 15:45:00,84.65,84.66,84.47,84.51,18429.0,75.8295,75.8384,75.6682,75.704,18429.0
2018-02-28 15:50:00,84.43,84.45,84.35,84.37,2409.0,75.6324,75.6503,75.5607,75.5786,2409.0
2018-02-28 15:55:00,84.32,84.39,84.26,84.26,2176.0,75.5338,75.5965,75.4801,75.4801,2176.0
2018-03-01 09:30:00,84.28,84.28,84.17,84.26,1372.0,75.498,75.498,75.3995,75.4801,1372.0
2018-03-01 09:35:00,84.06,84.06,84.06,84.06,400.0,75.3009,75.3009,75.3009,75.3009,400.0
2018-03-01 09:40:00,83.99,84.0,83.85,83.85,1338.0,75.2382,75.2472,75.1128,75.1128,1338.0
2018-03-01 09:45:00,84.07,84.07,84.07,84.07,100.0,75.3099,75.3099,75.3099,75.3099,100.0
2018-03-01 09:50:00,84.01,84.01,83.9,83.9,600.0,75.2561,75.2561,75.1576,75.1576,600.0
2018-03-01 09:55:00,83.85,83.97,83.85,83.97,500.0,75.1128,75.2203,75.1128,75.2203,500.0
2018-03-01 10:00:00,84.04,84.2,84.04,84.18,1434.0,75.283,75.4263,75.283,75.4084,1434.0
2018-03-01 10:05:00,84.11,84.14,84.11,84.14,300.0,75.3457,75.3726,75.3457,75.3726,300.0
2018-03-01 10:10:00,84.14,84.14,84.14,84.14,0.0,75.3726,75.3726,75.3726,75.3726,0.0
2018-03-01 10:15:00,84.21,84.24,84.21,84.24,300.0,75.4353,75.4622,75.4353,75.4622,300.0
2018-03-01 10:20:00,84.15,84.15,84.11,84.14,480.0,75.3816,75.3816,75.3457,75.3726,480.0
2018-03-01 10:25:00,84.14,84.14,84.14,84.14,0.0,75.3726,75.3726,75.3726,75.3726,0.0
2018-03-01 10:30:00,84.42,84.51,84.41,84.51,750.0,75.6234,75.704,75.6145,75.704,750.0
2018-03-01 10:35:00,84.63,84.7,84.47,84.57,1841.0,75.8115,75.8742,75.6682,75.7578,1841.0
2018-03-01 10:40:00,84.55,84.59,84.41,84.41,13077.0,75.7399,75.7757,75.6145,75.6145,13077.0
2018-03-01 10:45:00,84.39,84.39,84.3,84.34,900.0,75.5965,75.5965,75.5159,75.5518,900.0
2018-03-01 10:50:00,84.31,84.31,84.31,84.31,100.0,75.5249,75.5249,75.5249,75.5249,100.0
2018-03-01 10:55:00,84.22,84.22,84.15,84.15,1180.0,75.4443,75.4443,75.3816,75.3816,1180.0
2018-03-01 11:00:00,84.1,84.22,84.1,84.21,1378.0,75.3368,75.4443,75.3368,75.4353,1378.0
2018-03-01 11:05:00,84.21,84.21,84.21,84.21,0.0,75.4353,75.4353,75.4353,75.4353,0.0
2018-03-01 11:10:00,84.17,84.17,84.11,84.11,500.0,75.3995,75.3995,75.3457,75.3457,500.0
2018-03-01 11:15:00,84.11,84.11,84.11,84.11,0.0,75.3457,75.3457,75.3457,75.3457,0.0
2018-03-01 11:20:00,84.35,84.35,84.35,84.35,100.0,75.5607,75.5607,75.5607,75.5607,100.0
2018-03-01 11:25:00,84.25,84.25,84.14,84.14,268.0,75.4711,75.4711,75.3726,75.3726,268.0
2018-03-01 11:30:00,84.06,84.09,84.06,84.09,308.0,75.3009,75.3278,75.3009,75.3278,308.0
2018-03-01 11:35:00,84.12,84.15,84.12,84.15,980.0,75.3547,75.3816,75.3547,75.3816,980.0
2018-03-01 11:40:00,84.11,84.23,84.09,84.23,1347.0,75.3457,75.4532,75.3278,75.4532,1347.0
2018-03-01 11:45:00,84.3,84.38,84.3,84.34,3272.0,75.5159,75.5876,75.5159,75.5518,3272.0
2018-03-01 11:50:00,84.31,84.36,84.31,84.34,7076.0,75.5249,75.5697,75.5249,75.5518,7076.0
2018-03-01 11:55:00,84.38,84.42,84.35,84.35,1100.0,75.5876,75.6234,75.5607,75.5607,1100.0
2018-03-01 12:00:00,84.25,84.25,84.11,84.14,19661.0,75.4711,75.4711,75.3457,75.3726,19661.0
2018-03-01 12:05:00,84.12,84.13,84.04,84.04,3033.0,75.3547,75.3636,75.283,75.283,3033.0
2018-03-01 12:10:00,84.1,84.12,84.07,84.11,2400.0,75.3368,75.3547,75.3099,75.3457,2400.0
2018-03-01 12:15:00,84.09,84.09,83.99,83.99,1900.0,75.3278,75.3278,75.2382,75.2382,1900.0
2018-03-01 12:20:00,83.95,83.96,83.89,83.89,1900.0,75.2024,75.2113,75.1486,75.1486,1900.0
2018-03-01 12:25:00,83.9,83.93,83.81,83.81,3182.0,75.1576,75.1845,75.077,75.077,3182.0
2018-03-01 12:30:00,83.85,83.85,83.65,83.74,5894.0,75.1128,75.1128,74.9337,75.0143,5894.0
2018-03-01 12:35:00,83.81,83.84,83.76,83.82,1200.0,75.077,75.1039,75.0322,75.0859,1200.0
2018-03-01 12:40:00,83.83,83.94,83.73,83.88,1200.0,75.0949,75.1934,75.0053,75.1397,1200.0
2018-03-01 12:45:00,83.88,83.96,83.87,83.96,1097.0,75.1397,75.2113,75.1307,75.2113,1097.0
2018-03-01 12:50:00,83.97,83.97,83.78,83.86,75936.0,75.2203,75.2203,75.0501,75.1218,75936.0
2018-03-01 12:55:00,83.81,83.83,83.81,83.83,800.0,75.077,75.0949,75.077,75.0949,800.0
2018-03-01 13:00:00,83.74,83.74,83.41,83.41,12846.0,75.0143,75.0143,74.7187,74.7187,12846.0
2018-03-01 13:05:00,83.37,83.37,83.31,83.33,1510.0,74.6828,74.6828,74.6291,74.647,1510.0
2018-03-01 13:10:00,83.23,83.42,83.23,83.41,12211.0,74.5574,74.7276,74.5574,74.7187,12211.0
2018-03-01 13:15:00,83.36,83.45,83.36,83.43,1328.0,74.6739,74.7545,74.6739,74.7366,1328.0
2018-03-01 13:20:00,83.4,83.41,83.35,83.4,1881.0,74.7097,74.7187,74.6649,74.7097,1881.0
2018-03-01 13:25:00,83.4,83.54,83.4,83.54,28787.0,74.7097,74.8351,74.7097,74.8351,28787.0
2018-03-01 13:30:00,83.47,83.47,83.35,83.35,13004.0,74.7724,74.7724,74.6649,74.6649,13004.0
2018-03-01 13:35:00,83.34,83.42,83.34,83.37,900.0,74.656,74.7276,74.656,74.6828,900.0
2018-03-01 13:40:00,83.3,83.34,83.23,83.28,6210.0,74.6201,74.656,74.5574,74.6022,6210.0
2018-03-01 13:45:00,83.11,83.11,83.01,83.01,3007.0,74.4499,74.4499,74.3603,74.3603,3007.0
2018-03-01 13:50:00,83.18,83.18,83.14,83.14,200.0,74.5126,74.5126,74.4768,74.4768,200.0
2018-03-01 13:55:00,83.13,83.13,82.93,82.93,5453.0,74.4678,74.4678,74.2887,74.2887,5453.0
2018-03-01 14:00:00,82.96,82.96,82.62,82.8,7303.0,74.3155,74.3155,74.011,74.1722,7303.0
2018-03-01 14:05:00,82.78,82.9,82.75,82.79,4242.0,74.1543,74.2618,74.1274,74.1633,4242.0
2018-03-01 14:10:00,82.76,82.77,82.55,82.56,1600.0,74.1364,74.1453,73.9483,73.9572,1600.0
2018-03-01 14:15:00,82.6,82.74,82.6,82.74,560.0,73.9931,74.1185,73.9931,74.1185,560.0
2018-03-01 14:20:00,82.85,82.95,82.8,82.81,4108.0,74.217,74.3066,74.1722,74.1812,4108.0
2018-03-01 14:25:00,82.85,82.87,82.85,82.87,300.0,74.217,74.2349,74.217,74.2349,300.0
2018-03-01 14:30:00,82.91,82.91,82.76,82.83,1817.0,74.2708,74.2708,74.1364,74.1991,1817.0
2018-03-01 14:35:00,82.78,82.79,82.66,82.67,1495.0,74.1543,74.1633,74.0468,74.0558,1495.0
2018-03-01 14:40:00,82.72,82.9,82.72,82.84,4413.0,74.1006,74.2618,74.1006,74.2081,4413.0
2018-03-01 14:45:00,82.95,82.97,82.82,82.82,858691.0,74.3066,74.3245,74.1901,74.1901,858691.0
2018-03-01 14:50:00,82.78,82.87,82.71,82.75,10194.0,74.1543,74.2349,74.0916,74.1274,10194.0
2018-03-01 14:55:00,82.77,82.85,82.77,82.81,2662.0,74.1453,74.217,74.1453,74.1812,2662.0
2018-03-01 15:00:00,82.89,82.89,82.74,82.74,10758.0,74.2528,74.2528,74.1185,74.1185,10758.0
2018-03-01 15:05:00,82.72,82.99,82.72,82.99,1508.0,74.1006,74.3424,74.1006,74.3424,1508.0
2018-03-01 15:10:00,82.98,83.21,82.98,83.18,3687.0,74.3335,74.5395,74.3335,74.5126,3687.0
2018-03-01 15:15:00,83.19,83.3,83.18,83.3,1703.0,74.5216,74.6201,74.5126,74.6201,1703.0
2018-03-01 15:20:00,83.36,83.38,83.19,83.2,5000.0,74.6739,74.6918,74.5216,74.5305,5000.0
2018-03-01 15:25:00,83.22,83.28,83.2,83.28,1817.0,74.5485,74.6022,74.5305,74.6022,1817.0
2018-03-01 15:30:00,83.27,83.27,82.95,82.98,1901.0,74.5932,74.5932,74.3066,74.3335,1901.0
2018-03-01 15:35:00,83.02,83.03,82.91,82.91,11516.0,74.3693,74.3783,74.2708,74.2708,11516.0
2018-03-01 15:40:00,82.83,82.95,82.83,82.89,2400.0,74.1991,74.3066,74.1991,74.2528,2400.0
2018-03-01 15:45:00,82.88,83.08,82.88,83.07,2649.0,74.2439,74.423,74.2439,74.4141,2649.0
2018-03-01 15:50:00,83.22,83.26,83.1,83.14,4224.0,74.5485,74.5843,74.441,74.4768,4224.0
2018-03-01 15:55:00,83.18,83.23,83.07,83.08,10720.0,74.5126,74.5574,74.4141,74.423,10720.0
2018-03-02 09:30:00,82.5,82.77,82.3,82.63,3505.0,73.9035,74.1453,73.7243,74.0199,3505.0
2018-03-02 09:35:00,82.51,82.51,82.45,82.45,5565.0,73.9124,73.9124,73.8587,73.8587,5565.0
2018-03-02 09:40:00,82.38,82.45,82.38,82.45,2888.0,73.796,73.8587,73.796,73.8587,2888.0
2018-03-02 09:45:00,82.23,82.46,82.23,82.44,6957.0,73.6616,73.8676,73.6616,73.8497,6957.0
2018-03-02 09:50:00,82.47,82.54,82.38,82.38,14758.0,73.8766,73.9393,73.796,73.796,14758.0
2018-03-02 09:55:00,82.35,82.54,82.35,82.5,1789.0,73.7691,73.9393,73.7691,73.9035,1789.0
2018-03-02 10:00:00,82.61,82.63,82.61,82.63,617.0,74.002,74.0199,74.002,74.0199,617.0
2018-03-02 10:05:00,82.51,82.55,82.5,82.55,1190.0,73.9124,73.9483,73.9035,73.9483,1190.0
2018-03-02 10:10:00,82.53,82.53,82.47,82.47,401.0,73.9304,73.9304,73.8766,73.8766,401.0
2018-03-02 10:15:00,82.47,82.5,82.4,82.4,2025.0,73.8766,73.9035,73.8139,73.8139,2025.0
2018-03-02 10:20:00,82.37,82.5,82.36,82.46,1052.0,73.787,73.9035,73.7781,73.8676,1052.0
2018-03-02 10:25:00,82.47,82.58,82.47,82.55,2655.0,73.8766,73.9751,73.8766,73.9483,2655.0
2018-03-02 10:30:00,82.63,82.71,82.62,82.7,2765.0,74.0199,74.0916,74.011,74.0826,2765.0
2018-03-02 10:35:00,82.69,82.7,82.65,82.65,824.0,74.0737,74.0826,74.0379,74.0379,824.0
2018-03-02 10:40:00,82.75,82.76,82.74,82.74,757.0,74.1274,74.1364,74.1185,74.1185,757.0
2018-03-02 10:45:00,82.85,82.86,82.79,82.79,2686.0,74.217,74.226,74.1633,74.1633,2686.0
2018-03-02 10:50:00,82.75,82.75,82.74,82.75,379.0,74.1274,74.1274,74.1185,74.1274,379.0
2018-03-02 10:55:00,82.72,82.72,82.66,82.66,500.0,74.1006,74.1006,74.0468,74.0468,500.0
2018-03-02 11:00:00,82.61,82.68,82.59,82.67,38454.0,74.002,74.0647,73.9841,74.0558,38454.0
2018-03-02 11:05:00,82.58,82.59,82.56,82.56,655.0,73.9751,73.9841,73.9572,73.9572,655.0
2018-03-02 11:10:00,82.52,82.58,82.51,82.57,1330.0,73.9214,73.9751,73.9124,73.9662,1330.0
2018-03-02 11:15:00,82.57,82.57,82.57,82.57,0.0,73.9662,73.9662,73.9662,73.9662,0.0
2018-03-02 11:20:00,82.48,82.62,82.48,82.62,539.0,73.8856,74.011,73.8856,74.011,539.0
2018-03-02 11:25:00,82.76,82.83,82.75,82.79,694.0,74.1364,74.1991,74.1274,74.1633,694.0
2018-03-02 11:30:00,82.81,82.84,82.74,82.74,4591.0,74.1812,74.2081,74.1185,74.1185,4591.0
2018-03-02 11:35:00,82.74,82.74,82.68,82.71,888.0,74.1185,74.1185,74.0647,74.0916,888.0
2018-03-02 11:40:00,82.71,82.71,82.71,82.71,0.0,74.0916,74.0916,74.0916,74.0916,0.0
2018-03-02 11:45:00,83.03,83.03,83.03,83.03,100.0,74.3783,74.3783,74.3783,74.3783,100.0
2018-03-02 11:50:00,83.02,83.04,83.02,83.04,513.0,74.3693,74.3872,74.3693,74.3872,513.0
2018-03-02 11:55:00,83.14,83.14,83.13,83.14,995.0,74.4768,74.4768,74.4678,74.4768,995.0
2018-03-02 12:00:00,83.12,83.19,83.12,83.16,3896.0,74.4589,74.5216,74.4589,74.4947,3896.0
2018-03-02 12:05:00,83.02,83.02,83.02,83.02,961.0,74.3693,74.3693,74.3693,74.3693,961.0
2018-03-02 12:10:00,83.05,83.05,83.0,83.01,330.0,74.3962,74.3962,74.3514,74.3603,330.0
2018-03-02 12:15:00,82.94,82.94,82.94,82.94,1176.0,74.2976,74.2976,74.2976,74.2976,1176.0
2018-03-02 12:20:00,83.11,83.11,83.11,83.11,200.0,74.4499,74.4499,74.4499,74.4499,200.0
2018-03-02 12:25:00,83.16,83.16,83.16,83.16,900.0,74.4947,74.4947,74.4947,74.4947,900.0
2018-03-02 12:30:00,83.03,83.03,83.03,83.03,100.0,74.3783,74.3783,74.3783,74.3783,100.0
2018-03-02 12:35:00,83.02,83.14,83.02,83.14,744.0,74.3693,74.4768,74.3693,74.4768,744.0
2018-03-02 12:40:00,83.14,83.14,83.14,83.14,0.0,74.4768,74.4768,74.4768,74.4768,0.0
2018-03-02 12:45:00,83.17,83.18,83.17,83.17,158.0,74.5037,74.5126,74.5037,74.5037,158.0
2018-03-02 12:50:00,83.27,83.29,83.26,83.29,416.0,74.5932,74.6112,74.5843,74.6112,416.0
2018-03-02 12:55:00,83.35,83.36,83.35,83.35,120.0,74.6649,74.6739,74.6649,74.6649,120.0
2018-03-02 13:00:00,83.29,83.3,83.25,83.3,5111.0,74.6112,74.6201,74.5753,74.6201,5111.0
2018-03-02 13:05:00,83.29,83.29,83.19,83.19,4500.0,74.6112,74.6112,74.5216,74.5216,4500.0
2018-03-02 13:10:00,82.98,83.02,82.98,83.02,300.0,74.3335,74.3693,74.3335,74.3693,300.0
2018-03-02 13:15:00,83.05,83.06,83.05,83.05,150.0,74.3962,74.4051,74.3962,74.3962,150.0
2018-03-02 13:20:00,83.03,83.05,83.0,83.01,817.0,74.3783,74.3962,74.3514,74.3603,817.0
2018-03-02 13:25:00,83.0,83.04,83.0,83.03,947.0,74.3514,74.3872,74.3514,74.3783,947.0
2018-03-02 13:30:00,82.96,83.03,82.96,83.0,610.0,74.3155,74.3783,74.3155,74.3514,610.0
2018-03-02 13:35:00,83.0,83.0,83.0,83.0,0.0,74.3514,74.3514,74.3514,74.3514,0.0
2018-03-02 13:40:00,83.0,83.0,83.0,83.0,0.0,74.3514,74.3514,74.3514,74.3514,0.0
2018-03-02 13:45:00,83.06,83.07,83.06,83.06,657.0,74.4051,74.4141,74.4051,74.4051,657.0
2018-03-02 13:50:00,83.09,83.09,83.09,83.09,373.0,74.432,74.432,74.432,74.432,373.0
2018-03-02 13:55:00,82.98,83.01,82.94,82.98,3135.0,74.3335,74.3603,74.2976,74.3335,3135.0
2018-03-02 14:00:00,83.07,83.19,83.07,83.18,800.0,74.4141,74.5216,74.4141,74.5126,800.0
2018-03-02 14:05:00,83.18,83.18,83.16,83.17,1091.0,74.5126,74.5126,74.4947,74.5037,1091.0
2018-03-02 14:10:00,83.18,83.27,83.17,83.23,1654.0,74.5126,74.5932,74.5037,74.5574,1654.0
2018-03-02 14:15:00,83.24,83.31,83.2,83.22,2208.0,74.5664,74.6291,74.5305,74.5485,2208.0
2018-03-02 14:20:00,83.18,83.18,83.13,83.13,400.0,74.5126,74.5126,74.4678,74.4678,400.0
2018-03-02 14:25:00,83.11,83.16,83.05,83.05,1003.0,74.4499,74.4947,74.3962,74.3962,1003.0
2018-03-02 14:30:00,83.13,83.16,83.07,83.07,652.0,74.4678,74.4947,74.4141,74.4141,652.0
2018-03-02 14:35:00,83.06,83.12,83.06,83.12,6137.0,74.4051,74.4589,74.4051,74.4589,6137.0
2018-03-02 14:40:00,83.27,83.29,83.22,83.23,4035.0,74.5932,74.6112,74.5485,74.5574,4035.0
2018-03-02 14:45:00,83.26,83.31,83.24,83.31,1104.0,74.5843,74.6291,74.5664,74.6291,1104.0
2018-03-02 14:50:00,83.31,83.37,83.29,83.3,4089.0,74.6291,74.6828,74.6112,74.6201,4089.0
2018-03-02 14:55:00,83.24,83.26,83.24,83.26,1000.0,74.5664,74.5843,74.5664,74.5843,1000.0
2018-03-02 15:00:00,83.11,83.13,83.04,83.08,1326.0,74.4499,74.4678,74.3872,74.423,1326.0
2018-03-02 15:05:00,83.1,83.13,82.98,83.12,2869.0,74.441,74.4678,74.3335,74.4589,2869.0
2018-03-02 15:10:00,83.1,83.1,83.08,83.08,1529.0,74.441,74.441,74.423,74.423,1529.0
2018-03-02 15:15:00,83.18,83.19,83.16,83.16,702.0,74.5126,74.5216,74.4947,74.4947,702.0
2018-03-02 15:20:00,83.18,83.21,83.18,83.2,339.0,74.5126,74.5395,74.5126,74.5305,339.0
2018-03-02 15:25:00,83.28,83.29,83.23,83.27,2063.0,74.6022,74.6112,74.5574,74.5932,2063.0
2018-03-02 15:30:00,83.27,83.27,83.27,83.27,0.0,74.5932,74.5932,74.5932,74.5932,0.0
2018-03-02 15:35:00,83.38,83.53,83.38,83.53,1518.0,74.6918,74.8262,74.6918,74.8262,1518.0
2018-03-02 15:40:00,83.52,83.62,83.48,83.62,1905.0,74.8172,74.9068,74.7814,74.9068,1905.0
2018-03-02 15:45:00,83.57,83.57,83.45,83.48,1599.0,74.862,74.862,74.7545,74.7814,1599.0
2018-03-02 15:50:00,83.55,83.7,83.55,83.7,4310.0,74.8441,74.9784,74.8441,74.9784,4310.0
2018-03-02 15:55:00,83.7,83.76,83.6,83.6,9317.0,74.9784,75.0322,74.8889,74.8889,9317.0
2018-03-05 09:30:00,83.2,83.3,83.19,83.26,6461.0,74.5305,74.6201,74.5216,74.5843,6461.0
2018-03-05 09:35:00,83.26,83.26,83.26,83.26,0.0,74.5843,74.5843,74.5843,74.5843,0.0
2018-03-05 09:40:00,83.43,83.43,83.38,83.39,13383.0,74.7366,74.7366,74.6918,74.7007,13383.0
2018-03-05 09:45:00,83.36,83.36,83.3,83.3,1545.0,74.6739,74.6739,74.6201,74.6201,1545.0
2018-03-05 09:50:00,83.24,83.26,83.21,83.21,710.0,74.5664,74.5843,74.5395,74.5395,710.0
2018-03-05 09:55:00,83.32,83.37,83.28,83.32,7673.0,74.638,74.6828,74.6022,74.638,7673.0
2018-03-05 10:00:00,83.32,83.38,83.25,83.26,3693.0,74.638,74.6918,74.5753,74.5843,3693.0
2018-03-05 10:05:00,83.35,83.35,83.23,83.23,1872.0,74.6649,74.6649,74.5574,74.5574,1872.0
2018-03-05 10:10:00,83.23,83.23,83.18,83.19,466.0,74.5574,74.5574,74.5126,74.5216,466.0
2018-03-05 10:15:00,83.2,83.23,83.2,83.2,828.0,74.5305,74.5574,74.5305,74.5305,828.0
2018-03-05 10:20:00,83.25,83.33,83.25,83.33,774.0,74.5753,74.647,74.5753,74.647,774.0
2018-03-05 10:25:00,83.42,83.42,83.42,83.42,120.0,74.7276,74.7276,74.7276,74.7276,120.0
2018-03-05 10:30:00,83.4,83.4,83.39,83.4,1825.0,74.7097,74.7097,74.7007,74.7097,1825.0
2018-03-05 10:35:00,83.39,83.53,83.39,83.53,536.0,74.7007,74.8262,74.7007,74.8262,536.0
2018-03-05 10:40:00,83.55,83.55,83.54,83.55,300.0,74.8441,74.8441,74.8351,74.8441,300.0
2018-03-05 10:45:00,83.5,83.5,83.5,83.5,200.0,74.7993,74.7993,74.7993,74.7993,200.0
2018-03-05 10:50:00,83.52,83.52,83.52,83.52,200.0,74.8172,74.8172,74.8172,74.8172,200.0
2018-03-05 10:55:00,83.52,83.52,83.52,83.52,0.0,74.8172,74.8172,74.8172,74.8172,0.0
2018-03-05 11:00:00,83.76,83.88,83.73,83.81,2428.0,75.0322,75.1397,75.0053,75.077,2428.0
2018-03-05 11:05:00,83.9,83.93,83.9,83.92,231.0,75.1576,75.1845,75.1576,75.1755,231.0
2018-03-05 11:10:00,83.88,83.92,83.85,83.92,1178.0,75.1397,75.1755,75.1128,75.1755,1178.0
2018-03-05 11:15:00,83.84,83.88,83.84,83.87,400.0,75.1039,75.1397,75.1039,75.1307,400.0
2018-03-05 11:20:00,83.95,84.07,83.95,84.03,1091.0,75.2024,75.3099,75.2024,75.2741,1091.0
2018-03-05 11:25:00,84.03,84.03,84.03,84.03,0.0,75.2741,75.2741,75.2741,75.2741,0.0
2018-03-05 11:30:00,84.06,84.11,84.04,84.05,1016.0,75.3009,75.3457,75.283,75.292,1016.0
2018-03-05 11:35:00,84.06,84.09,84.02,84.09,2213.0,75.3009,75.3278,75.2651,75.3278,2213.0
2018-03-05 11:40:00,84.19,84.22,84.19,84.19,1721.0,75.4174,75.4443,75.4174,75.4174,1721.0
2018-03-05 11:45:00,84.26,84.27,84.22,84.22,1007.0,75.4801,75.489,75.4443,75.4443,1007.0
2018-03-05 11:50:00,84.19,84.22,84.19,84.19,2073.0,75.4174,75.4443,75.4174,75.4174,2073.0
2018-03-05 11:55:00,84.12,84.18,84.11,84.18,734.0,75.3547,75.4084,75.3457,75.4084,734.0
2018-03-05 12:00:00,84.25,84.28,84.21,84.21,695.0,75.4711,75.498,75.4353,75.4353,695.0
2018-03-05 12:05:00,84.2,84.2,84.2,84.2,100.0,75.4263,75.4263,75.4263,75.4263,100.0
2018-03-05 12:10:00,84.24,84.28,84.17,84.17,959.0,75.4622,75.498,75.3995,75.3995,959.0
2018-03-05 12:15:00,84.19,84.2,84.15,84.15,1754.0,75.4174,75.4263,75.3816,75.3816,1754.0
2018-03-05 12:20:00,84.11,84.11,84.03,84.03,2547.0,75.3457,75.3457,75.2741,75.2741,2547.0
2018-03-05 12:25:00,84.06,84.14,84.05,84.14,900.0,75.3009,75.3726,75.292,75.3726,900.0
2018-03-05 12:30:00,84.15,84.16,84.08,84.08,2510.0,75.3816,75.3905,75.3188,75.3188,2510.0
2018-03-05 12:35:00,84.14,84.14,84.11,84.14,320.0,75.3726,75.3726,75.3457,75.3726,320.0
2018-03-05 12:40:00,84.15,84.16,84.1,84.1,1843.0,75.3816,75.3905,75.3368,75.3368,1843.0
2018-03-05 12:45:00,84.14,84.19,84.14,84.19,1127.0,75.3726,75.4174,75.3726,75.4174,1127.0
2018-03-05 12:50:00,84.21,84.21,84.2,84.2,447.0,75.4353,75.4353,75.4263,75.4263,447.0
2018-03-05 12:55:00,84.21,84.26,84.21,84.26,706.0,75.4353,75.4801,75.4353,75.4801,706.0
2018-03-05 13:00:00,84.29,84.32,84.29,84.32,926.0,75.507,75.5338,75.507,75.5338,926.0
2018-03-05 13:05:00,84.32,84.32,84.32,84.32,100.0,75.5338,75.5338,75.5338,75.5338,100.0
2018-03-05 13:10:00,84.4,84.41,84.38,84.38,1312.0,75.6055,75.6145,75.5876,75.5876,1312.0
2018-03-05 13:15:00,84.32,84.33,84.29,84.29,400.0,75.5338,75.5428,75.507,75.507,400.0
2018-03-05 13:20:00,84.29,84.29,84.29,84.29,0.0,75.507,75.507,75.507,75.507,0.0
2018-03-05 13:25:00,84.3,84.3,84.3,84.3,100.0,75.5159,75.5159,75.5159,75.5159,100.0
2018-03-05 13:30:00,84.3,84.31,84.19,84.23,1400.0,75.5159,75.5249,75.4174,75.4532,1400.0
2018-03-05 13:35:00,84.23,84.23,84.23,84.23,0.0,75.4532,75.4532,75.4532,75.4532,0.0
2018-03-05 13:40:00,84.25,84.34,84.24,84.34,2939.0,75.4711,75.5518,75.4622,75.5518,2939.0
2018-03-05 13:45:00,84.29,84.29,84.2,84.23,2645.0,75.507,75.507,75.4263,75.4532,2645.0
2018-03-05 13:50:00,84.26,84.27,84.25,84.27,1310.0,75.4801,75.489,75.4711,75.489,1310.0
2018-03-05 13:55:00,84.26,84.3,84.26,84.3,330.0,75.4801,75.5159,75.4801,75.5159,330.0
2018-03-05 14:00:00,84.33,84.33,84.31,84.33,656.0,75.5428,75.5428,75.5249,75.5428,656.0
2018-03-05 14:05:00,84.27,84.29,84.23,84.23,1478.0,75.489,75.507,75.4532,75.4532,1478.0
2018-03-05 14:10:00,84.27,84.29,84.11,84.11,2175.0,75.489,75.507,75.3457,75.3457,2175.0
2018-03-05 14:15:00,84.13,84.19,84.11,84.11,1288.0,75.3636,75.4174,75.3457,75.3457,1288.0
2018-03-05 14:20:00,84.03,84.1,84.03,84.07,768.0,75.2741,75.3368,75.2741,75.3099,768.0
2018-03-05 14:25:00,84.19,84.26,84.19,84.25,4558.0,75.4174,75.4801,75.4174,75.4711,4558.0
2018-03-05 14:30:00,84.22,84.27,84.22,84.26,1353.0,75.4443,75.489,75.4443,75.4801,1353.0
2018-03-05 14:35:00,84.24,84.24,84.18,84.19,919.0,75.4622,75.4622,75.4084,75.4174,919.0
2018-03-05 14:40:00,84.33,84.37,84.33,84.33,406.0,75.5428,75.5786,75.5428,75.5428,406.0
2018-03-05 14:45:00,84.36,84.39,84.36,84.39,700.0,75.5697,75.5965,75.5697,75.5965,700.0
2018-03-05 14:50:00,84.4,84.42,84.37,84.37,1518.0,75.6055,75.6234,75.5786,75.5786,1518.0
2018-03-05 14:55:00,84.39,84.5,84.38,84.49,2083.0,75.5965,75.6951,75.5876,75.6861,2083.0
2018-03-05 15:00:00,84.52,84.53,84.51,84.53,837.0,75.713,75.722,75.704,75.722,837.0
2018-03-05 15:05:00,84.55,84.55,84.45,84.45,3407.0,75.7399,75.7399,75.6503,75.6503,3407.0
2018-03-05 15:10:00,84.46,84.46,84.43,84.43,502.0,75.6592,75.6592,75.6324,75.6324,502.0
2018-03-05 15:15:00,84.42,84.46,84.4,84.45,793.0,75.6234,75.6592,75.6055,75.6503,793.0
2018-03-05 15:20:00,84.5,84.51,84.47,84.5,731.0,75.6951,75.704,75.6682,75.6951,731.0
2018-03-05 15:25:00,84.43,84.43,84.42,84.42,1395.0,75.6324,75.6324,75.6234,75.6234,1395.0
2018-03-05 15:30:00,84.41,84.51,84.41,84.5,1756.0,75.6145,75.704,75.6145,75.6951,1756.0
2018-03-05 15:35:00,84.52,84.54,84.52,84.53,5600.0,75.713,75.7309,75.713,75.722,5600.0
2018-03-05 15:40:00,84.55,84.59,84.49,84.59,19344.0,75.7399,75.7757,75.6861,75.7757,19344.0
2018-03-05 15:45:00,84.61,84.62,84.52,84.52,334.0,75.7936,75.8026,75.713,75.713,334.0
2018-03-05 15:50:00,84.52,84.53,84.46,84.47,11314.0,75.713,75.722,75.6592,75.6682,11314.0
2018-03-05 15:55:00,84.49,84.52,84.44,84.44,3488.0,75.6861,75.713,75.6413,75.6413,3488.0
2018-03-06 09:30:00,84.72,84.99,84.45,84.8,4660.0,75.8922,76.134,75.6503,75.9638,4660.0
2018-03-06 09:35:00,84.8,84.8,84.8,84.8,0.0,75.9638,75.9638,75.9638,75.9638,0.0
2018-03-06 09:40:00,84.64,84.64,84.61,84.61,300.0,75.8205,75.8205,75.7936,75.7936,300.0
2018-03-06 09:45:00,84.61,84.61,84.61,84.61,400.0,75.7936,75.7936,75.7936,75.7936,400.0
2018-03-06 09:50:00,84.62,84.62,84.59,84.59,400.0,75.8026,75.8026,75.7757,75.7757,400.0
2018-03-06 09:55:00,84.69,84.73,84.69,84.73,561.0,75.8653,75.9011,75.8653,75.9011,561.0
2018-03-06 10:00:00,84.69,84.71,84.59,84.6,609.0,75.8653,75.8832,75.7757,75.7847,609.0
2018-03-06 10:05:00,84.62,84.62,84.53,84.54,703.0,75.8026,75.8026,75.722,75.7309,703.0
2018-03-06 10:10:00,84.5,84.5,84.5,84.5,600.0,75.6951,75.6951,75.6951,75.6951,600.0
2018-03-06 10:15:00,84.59,84.6,84.59,84.6,412.0,75.7757,75.7847,75.7757,75.7847,412.0
2018-03-06 10:20:00,84.62,84.69,84.61,84.67,4600.0,75.8026,75.8653,75.7936,75.8474,4600.0
2018-03-06 10:25:00,84.69,84.7,84.67,84.68,2555.0,75.8653,75.8742,75.8474,75.8563,2555.0
2018-03-06 10:30:00,84.75,84.76,84.75,84.75,204.0,75.919,75.928,75.919,75.919,204.0
2018-03-06 10:35:00,84.7,84.7,84.69,84.7,627.0,75.8742,75.8742,75.8653,75.8742,627.0
2018-03-06 10:40:00,84.71,84.72,84.69,84.69,1121.0,75.8832,75.8922,75.8653,75.8653,1121.0
2018-03-06 10:45:00,84.72,84.72,84.71,84.71,512.0,75.8922,75.8922,75.8832,75.8832,512.0
2018-03-06 10:50:00,84.52,84.52,84.42,84.44,1500.0,75.713,75.713,75.6234,75.6413,1500.0
2018-03-06 10:55:00,84.47,84.5,84.35,84.37,3000.0,75.6682,75.6951,75.5607,75.5786,3000.0
2018-03-06 11:00:00,84.37,84.37,84.37,84.37,0.0,75.5786,75.5786,75.5786,75.5786,0.0
2018-03-06 11:05:00,84.46,84.46,84.45,84.46,710.0,75.6592,75.6592,75.6503,75.6592,710.0
2018-03-06 11:10:00,84.45,84.48,84.44,84.48,2000.0,75.6503,75.6772,75.6413,75.6772,2000.0
2018-03-06 11:15:00,84.5,84.5,84.46,84.46,381.0,75.6951,75.6951,75.6592,75.6592,381.0
2018-03-06 11:20:00,84.46,84.47,84.36,84.37,725.0,75.6592,75.6682,75.5697,75.5786,725.0
2018-03-06 11:25:00,84.35,84.38,84.34,84.38,488.0,75.5607,75.5876,75.5518,75.5876,488.0
2018-03-06 11:30:00,84.38,84.42,84.37,84.41,1496.0,75.5876,75.6234,75.5786,75.6145,1496.0
2018-03-06 11:35:00,84.37,84.38,84.37,84.37,196.0,75.5786,75.5876,75.5786,75.5786,196.0
2018-03-06 11:40:00,84.35,84.42,84.32,84.41,226999.0,75.5607,75.6234,75.5338,75.6145,226999.0
2018-03-06 11:45:00,84.41,84.41,84.41,84.41,355.0,75.6145,75.6145,75.6145,75.6145,355.0
2018-03-06 11:50:00,84.45,84.46,84.45,84.45,756.0,75.6503,75.6592,75.6503,75.6503,756.0
2018-03-06 11:55:00,84.43,84.43,84.43,84.43,200.0,75.6324,75.6324,75.6324,75.6324,200.0
2018-03-06 12:00:00,84.56,84.56,84.53,84.54,4328.0,75.7488,75.7488,75.722,75.7309,4328.0
2018-03-06 12:05:00,84.5,84.53,84.49,84.52,3929.0,75.6951,75.722,75.6861,75.713,3929.0
2018-03-06 12:10:00,84.53,84.53,84.52,84.53,246.0,75.722,75.722,75.713,75.722,246.0
2018-03-06 12:15:00,84.53,84.53,84.53,84.53,0.0,75.722,75.722,75.722,75.722,0.0
2018-03-06 12:20:00,84.48,84.48,84.41,84.41,1992.0,75.6772,75.6772,75.6145,75.6145,1992.0
2018-03-06 12:25:00,84.46,84.46,84.38,84.39,204.0,75.6592,75.6592,75.5876,75.5965,204.0
2018-03-06 12:30:00,84.41,84.45,84.4,84.43,14627.0,75.6145,75.6503,75.6055,75.6324,14627.0
2018-03-06 12:35:00,84.46,84.47,84.43,84.45,3232.0,75.6592,75.6682,75.6324,75.6503,3232.0
2018-03-06 12:40:00,84.47,84.52,84.47,84.51,700.0,75.6682,75.713,75.6682,75.704,700.0
2018-03-06 12:45:00,84.57,84.57,84.55,84.56,2072.0,75.7578,75.7578,75.7399,75.7488,2072.0
2018-03-06 12:50:00,84.63,84.66,84.63,84.65,5529.0,75.8115,75.8384,75.8115,75.8295,5529.0
2018-03-06 12:55:00,84.65,84.76,84.65,84.76,2004.0,75.8295,75.928,75.8295,75.928,2004.0
2018-03-06 13:00:00,84.82,84.83,84.76,84.77,772.0,75.9817,75.9907,75.928,75.9369,772.0
2018-03-06 13:05:00,84.81,84.85,84.8,84.82,3622.0,75.9728,76.0086,75.9638,75.9817,3622.0
2018-03-06 13:10:00,84.81,84.81,84.77,84.77,500.0,75.9728,75.9728,75.9369,75.9369,500.0
2018-03-06 13:15:00,84.82,84.83,84.76,84.76,12752.0,75.9817,75.9907,75.928,75.928,12752.0
2018-03-06 13:20:00,84.76,84.82,84.74,84.82,1189.0,75.928,75.9817,75.9101,75.9817,1189.0
2018-03-06 13:25:00,84.79,84.84,84.79,84.84,616.0,75.9549,75.9997,75.9549,75.9997,616.0
2018-03-06 13:30:00,84.79,84.79,84.78,84.78,1200.0,75.9549,75.9549,75.9459,75.9459,1200.0
2018-03-06 13:35:00,84.78,84.78,84.75,84.75,455.0,75.9459,75.9459,75.919,75.919,455.0
2018-03-06 13:40:00,84.79,84.8,84.77,84.77,2276.0,75.9549,75.9638,75.9369,75.9369,2276.0
2018-03-06 13:45:00,84.64,84.64,84.64,84.64,100.0,75.8205,75.8205,75.8205,75.8205,100.0
2018-03-06 13:50:00,84.62,84.63,84.61,84.62,762.0,75.8026,75.8115,75.7936,75.8026,762.0
2018-03-06 13:55:00,84.64,84.64,84.59,84.6,557.0,75.8205,75.8205,75.7757,75.7847,557.0
2018-03-06 14:00:00,84.63,84.63,84.63,84.63,310.0,75.8115,75.8115,75.8115,75.8115,310.0
2018-03-06 14:05:00,84.63,84.63,84.63,84.63,0.0,75.8115,75.8115,75.8115,75.8115,0.0
2018-03-06 14:10:00,84.65,84.67,84.62,84.63,556.0,75.8295,75.8474,75.8026,75.8115,556.0
2018-03-06 14:15:00,84.61,84.64,84.59,84.62,1300.0,75.7936,75.8205,75.7757,75.8026,1300.0
2018-03-06 14:20:00,84.63,84.63,84.63,84.63,100.0,75.8115,75.8115,75.8115,75.8115,100.0
2018-03-06 14:25:00,84.67,84.67,84.65,84.66,304.0,75.8474,75.8474,75.8295,75.8384,304.0
2018-03-06 14:30:00,84.66,84.66,84.66,84.66,0.0,75.8384,75.8384,75.8384,75.8384,0.0
2018-03-06 14:35:00,84.75,84.78,84.73,84.78,1135.0,75.919,75.9459,75.9011,75.9459,1135.0
2018-03-06 14:40:00,84.8,84.8,84.78,84.78,1300.0,75.9638,75.9638,75.9459,75.9459,1300.0
2018-03-06 14:45:00,84.78,84.78,84.78,84.78,0.0,75.9459,75.9459,75.9459,75.9459,0.0
2018-03-06 14:50:00,84.85,84.85,84.85,84.85,100.0,76.0086,76.0086,76.0086,76.0086,100.0
2018-03-06 14:55:00,84.81,84.82,84.81,84.82,3077.0,75.9728,75.9817,75.9728,75.9817,3077.0
2018-03-06 15:00:00,84.77,84.78,84.75,84.76,430.0,75.9369,75.9459,75.919,75.928,430.0
2018-03-06 15:05:00,84.75,84.77,84.73,84.77,5358.0,75.919,75.9369,75.9011,75.9369,5358.0
2018-03-06 15:10:00,84.75,84.75,84.67,84.68,1620.0,75.919,75.919,75.8474,75.8563,1620.0
2018-03-06 15:15:00,84.66,84.69,84.65,84.66,1093.0,75.8384,75.8653,75.8295,75.8384,1093.0
2018-03-06 15:20:00,84.65,84.71,84.65,84.7,3206.0,75.8295,75.8832,75.8295,75.8742,3206.0
2018-03-06 15:25:00,84.67,84.79,84.67,84.79,2781.0,75.8474,75.9549,75.8474,75.9549,2781.0
2018-03-06 15:30:00,84.78,84.84,84.77,84.83,9023.0,75.9459,75.9997,75.9369,75.9907,9023.0
2018-03-06 15:35:00,84.84,84.84,84.79,84.79,3924.0,75.9997,75.9997,75.9549,75.9549,3924.0
2018-03-06 15:40:00,84.81,84.81,84.76,84.76,1050.0,75.9728,75.9728,75.928,75.928,1050.0
2018-03-06 15:45:00,84.74,84.74,84.65,84.7,620.0,75.9101,75.9101,75.8295,75.8742,620.0
2018-03-06 15:50:00,84.69,84.78,84.69,84.73,8768.0,75.8653,75.9459,75.8653,75.9011,8768.0
2018-03-06 15:55:00,84.74,84.79,84.71,84.79,1891.0,75.9101,75.9549,75.8832,75.9549,1891.0
2018-03-07 09:30:00,83.99,84.3,83.97,84.3,3465.0,75.2382,75.5159,75.2203,75.5159,3465.0
2018-03-07 09:35:00,84.44,84.44,84.32,84.38,3810.0,75.6413,75.6413,75.5338,75.5876,3810.0
2018-03-07 09:40:00,84.37,84.4,84.37,84.37,913.0,75.5786,75.6055,75.5786,75.5786,913.0
2018-03-07 09:45:00,84.31,84.4,84.31,84.35,1347.0,75.5249,75.6055,75.5249,75.5607,1347.0
2018-03-07 09:50:00,84.27,84.32,84.27,84.27,639.0,75.489,75.5338,75.489,75.489,639.0
2018-03-07 09:55:00,84.27,84.35,84.27,84.31,1268.0,75.489,75.5607,75.489,75.5249,1268.0
2018-03-07 10:00:00,84.38,84.38,84.38,84.38,400.0,75.5876,75.5876,75.5876,75.5876,400.0
2018-03-07 10:05:00,84.36,84.38,84.3,84.32,1936.0,75.5697,75.5876,75.5159,75.5338,1936.0
2018-03-07 10:10:00,84.3,84.3,84.3,84.3,200.0,75.5159,75.5159,75.5159,75.5159,200.0
2018-03-07 10:15:00,84.37,84.4,84.37,84.4,400.0,75.5786,75.6055,75.5786,75.6055,400.0
2018-03-07 10:20:00,84.54,84.55,84.5,84.5,616.0,75.7309,75.7399,75.6951,75.6951,616.0
2018-03-07 10:25:00,84.51,84.51,84.5,84.51,1375.0,75.704,75.704,75.6951,75.704,1375.0
2018-03-07 10:30:00,84.51,84.53,84.43,84.53,1595.0,75.704,75.722,75.6324,75.722,1595.0
2018-03-07 10:35:00,84.61,84.61,84.53,84.54,2050.0,75.7936,75.7936,75.722,75.7309,2050.0
2018-03-07 10:40:00,84.54,84.54,84.54,84.54,0.0,75.7309,75.7309,75.7309,75.7309,0.0
2018-03-07 10:45:00,84.63,84.64,84.6,84.64,515.0,75.8115,75.8205,75.7847,75.8205,515.0
2018-03-07 10:50:00,84.59,84.59,84.58,84.59,500.0,75.7757,75.7757,75.7667,75.7757,500.0
2018-03-07 10:55:00,84.61,84.65,84.59,84.65,1934.0,75.7936,75.8295,75.7757,75.8295,1934.0
2018-03-07 11:00:00,84.59,84.6,84.56,84.56,327.0,75.7757,75.7847,75.7488,75.7488,327.0
2018-03-07 11:05:00,84.54,84.54,84.51,84.54,857.0,75.7309,75.7309,75.704,75.7309,857.0
2018-03-07 11:10:00,84.51,84.51,84.44,84.44,747.0,75.704,75.704,75.6413,75.6413,747.0
2018-03-07 11:15:00,84.5,84.52,84.43,84.43,568.0,75.6951,75.713,75.6324,75.6324,568.0
2018-03-07 11:20:00,84.4,84.41,84.38,84.38,607.0,75.6055,75.6145,75.5876,75.5876,607.0
2018-03-07 11:25:00,84.41,84.41,84.38,84.38,218.0,75.6145,75.6145,75.5876,75.5876,218.0
2018-03-07 11:30:00,84.44,84.46,84.41,84.45,706.0,75.6413,75.6592,75.6145,75.6503,706.0
2018-03-07 11:35:00,84.51,84.51,84.51,84.51,400.0,75.704,75.704,75.704,75.704,400.0
2018-03-07 11:40:00,84.51,84.51,84.51,84.51,627.0,75.704,75.704,75.704,75.704,627.0
2018-03-07 11:45:00,84.47,84.47,84.42,84.42,968.0,75.6682,75.6682,75.6234,75.6234,968.0
2018-03-07 11:50:00,84.34,84.34,84.34,84.34,100.0,75.5518,75.5518,75.5518,75.5518,100.0
2018-03-07 11:55:00,84.19,84.19,84.19,84.19,100.0,75.4174,75.4174,75.4174,75.4174,100.0
2018-03-07 12:00:00,84.17,84.18,84.15,84.15,1160.0,75.3995,75.4084,75.3816,75.3816,1160.0
2018-03-07 12:05:00,84.17,84.17,84.14,84.14,704.0,75.3995,75.3995,75.3726,75.3726,704.0
2018-03-07 12:10:00,84.11,84.11,84.11,84.11,200.0,75.3457,75.3457,75.3457,75.3457,200.0
2018-03-07 12:15:00,84.04,84.07,84.03,84.07,675.0,75.283,75.3099,75.2741,75.3099,675.0
2018-03-07 12:20:00,84.1,84.1,84.03,84.03,434.0,75.3368,75.3368,75.2741,75.2741,434.0
2018-03-07 12:25:00,84.1,84.1,84.06,84.06,8854.0,75.3368,75.3368,75.3009,75.3009,8854.0
2018-03-07 12:30:00,84.16,84.16,84.16,84.16,410.0,75.3905,75.3905,75.3905,75.3905,410.0
2018-03-07 12:35:00,84.19,84.19,84.1,84.15,1621.0,75.4174,75.4174,75.3368,75.3816,1621.0
2018-03-07 12:40:00,84.12,84.12,84.12,84.12,100.0,75.3547,75.3547,75.3547,75.3547,100.0
2018-03-07 12:45:00,84.23,84.24,84.23,84.23,2700.0,75.4532,75.4622,75.4532,75.4532,2700.0
2018-03-07 12:50:00,84.22,84.22,84.21,84.21,300.0,75.4443,75.4443,75.4353,75.4353,300.0
2018-03-07 12:55:00,84.22,84.22,84.22,84.22,100.0,75.4443,75.4443,75.4443,75.4443,100.0
2018-03-07 13:00:00,84.09,84.09,84.09,84.09,100.0,75.3278,75.3278,75.3278,75.3278,100.0
2018-03-07 13:05:00,84.09,84.09,84.09,84.09,0.0,75.3278,75.3278,75.3278,75.3278,0.0
2018-03-07 13:10:00,84.06,84.07,84.03,84.03,1075.0,75.3009,75.3099,75.2741,75.2741,1075.0
2018-03-07 13:15:00,84.03,84.12,84.03,84.11,2295.0,75.2741,75.3547,75.2741,75.3457,2295.0
2018-03-07 13:20:00,84.1,84.12,84.1,84.12,2545.0,75.3368,75.3547,75.3368,75.3547,2545.0
2018-03-07 13:25:00,84.24,84.28,84.24,84.28,200.0,75.4622,75.498,75.4622,75.498,200.0
2018-03-07 13:30:00,84.33,84.34,84.28,84.29,718.0,75.5428,75.5518,75.498,75.507,718.0
2018-03-07 13:35:00,84.25,84.28,84.25,84.28,834.0,75.4711,75.498,75.4711,75.498,834.0
2018-03-07 13:40:00,84.26,84.26,84.24,84.25,779.0,75.4801,75.4801,75.4622,75.4711,779.0
2018-03-07 13:45:00,84.33,84.33,84.33,84.33,490.0,75.5428,75.5428,75.5428,75.5428,490.0
2018-03-07 13:50:00,84.28,84.33,84.28,84.33,200.0,75.498,75.5428,75.498,75.5428,200.0
2018-03-07 13:55:00,84.31,84.31,84.28,84.29,2725.0,75.5249,75.5249,75.498,75.507,2725.0
2018-03-07 14:00:00,84.29,84.31,84.27,84.3,6901.0,75.507,75.5249,75.489,75.5159,6901.0
2018-03-07 14:05:00,84.32,84.33,84.31,84.31,452.0,75.5338,75.5428,75.5249,75.5249,452.0
2018-03-07 14:10:00,84.37,84.45,84.37,84.43,1638.0,75.5786,75.6503,75.5786,75.6324,1638.0
2018-03-07 14:15:00,84.48,84.48,84.4,84.4,1826.0,75.6772,75.6772,75.6055,75.6055,1826.0
2018-03-07 14:20:00,84.4,84.4,84.4,84.4,0.0,75.6055,75.6055,75.6055,75.6055,0.0
2018-03-07 14:25:00,84.44,84.46,84.42,84.43,1581.0,75.6413,75.6592,75.6234,75.6324,1581.0
2018-03-07 14:30:00,84.42,84.47,84.4,84.47,800.0,75.6234,75.6682,75.6055,75.6682,800.0
2018-03-07 14:35:00,84.47,84.47,84.47,84.47,0.0,75.6682,75.6682,75.6682,75.6682,0.0
2018-03-07 14:40:00,84.49,84.5,84.48,84.48,1324.0,75.6861,75.6951,75.6772,75.6772,1324.0
2018-03-07 14:45:00,84.49,84.49,84.47,84.47,1887.0,75.6861,75.6861,75.6682,75.6682,1887.0
2018-03-07 14:50:00,84.53,84.53,84.45,84.45,6043.0,75.722,75.722,75.6503,75.6503,6043.0
2018-03-07 14:55:00,84.4,84.44,84.4,84.43,4968.0,75.6055,75.6413,75.6055,75.6324,4968.0
2018-03-07 15:00:00,84.48,84.51,84.48,84.5,5331.0,75.6772,75.704,75.6772,75.6951,5331.0
2018-03-07 15:05:00,84.55,84.7,84.55,84.67,2097.0,75.7399,75.8742,75.7399,75.8474,2097.0
2018-03-07 15:10:00,84.67,84.69,84.67,84.67,1301.0,75.8474,75.8653,75.8474,75.8474,1301.0
2018-03-07 15:15:00,84.64,84.66,84.62,84.65,5168.0,75.8205,75.8384,75.8026,75.8295,5168.0
2018-03-07 15:20:00,84.63,84.63,84.58,84.62,2028.0,75.8115,75.8115,75.7667,75.8026,2028.0
2018-03-07 15:25:00,84.63,84.68,84.61,84.68,4596.0,75.8115,75.8563,75.7936,75.8563,4596.0
2018-03-07 15:30:00,84.72,84.77,84.71,84.73,9314.0,75.8922,75.9369,75.8832,75.9011,9314.0
2018-03-07 15:35:00,84.76,84.79,84.75,84.77,1092.0,75.928,75.9549,75.919,75.9369,1092.0
2018-03-07 15:40:00,84.85,84.87,84.84,84.86,3141.0,76.0086,76.0265,75.9997,76.0176,3141.0
2018-03-07 15:45:00,84.87,84.89,84.82,84.83,4052.0,76.0265,76.0444,75.9817,75.9907,4052.0
2018-03-07 15:50:00,84.85,84.85,84.7,84.7,4545.0,76.0086,76.0086,75.8742,75.8742,4545.0
2018-03-07 15:55:00,84.69,84.79,84.69,84.75,2093.0,75.8653,75.9549,75.8653,75.919,2093.0
2018-03-08 09:30:00,84.89,85.24,84.89,84.98,2272.0,76.0444,76.358,76.0444,76.1251,2272.0
2018-03-08 09:35:00,85.04,85.08,85.03,85.07,1050.0,76.1788,76.2146,76.1699,76.2057,1050.0
2018-03-08 09:40:00,84.99,84.99,84.97,84.97,640.0,76.134,76.134,76.1161,76.1161,640.0
2018-03-08 09:45:00,84.99,85.02,84.94,84.94,2483.0,76.134,76.1609,76.0892,76.0892,2483.0
2018-03-08 09:50:00,84.98,85.02,84.95,85.0,3512.0,76.1251,76.1609,76.0982,76.143,3512.0
2018-03-08 09:55:00,85.0,85.01,84.89,84.89,1072.0,76.143,76.1519,76.0444,76.0444,1072.0
2018-03-08 10:00:00,84.94,84.94,84.93,84.94,117.0,76.0892,76.0892,76.0803,76.0892,117.0
2018-03-08 10:05:00,84.87,84.87,84.87,84.87,100.0,76.0265,76.0265,76.0265,76.0265,100.0
2018-03-08 10:10:00,84.91,84.95,84.9,84.95,1620.0,76.0624,76.0982,76.0534,76.0982,1620.0
2018-03-08 10:15:00,84.93,84.94,84.91,84.91,1265.0,76.0803,76.0892,76.0624,76.0624,1265.0
2018-03-08 10:20:00,84.96,85.02,84.95,85.01,6750.0,76.1071,76.1609,76.0982,76.1519,6750.0
2018-03-08 10:25:00,84.97,85.03,84.95,84.95,1739.0,76.1161,76.1699,76.0982,76.0982,1739.0
2018-03-08 10:30:00,84.96,84.96,84.94,84.94,400.0,76.1071,76.1071,76.0892,76.0892,400.0
2018-03-08 10:35:00,84.94,84.94,84.83,84.83,1925.0,76.0892,76.0892,75.9907,75.9907,1925.0
2018-03-08 10:40:00,84.81,84.83,84.8,84.82,988.0,75.9728,75.9907,75.9638,75.9817,988.0
2018-03-08 10:45:00,84.91,84.91,84.91,84.91,400.0,76.0624,76.0624,76.0624,76.0624,400.0
2018-03-08 10:50:00,84.92,84.94,84.91,84.94,963.0,76.0713,76.0892,76.0624,76.0892,963.0
2018-03-08 10:55:00,84.94,84.95,84.93,84.93,934.0,76.0892,76.0982,76.0803,76.0803,934.0
2018-03-08 11:00:00,84.97,84.99,84.97,84.99,202.0,76.1161,76.134,76.1161,76.134,202.0
2018-03-08 11:05:00,85.0,85.01,85.0,85.0,118.0,76.143,76.1519,76.143,76.143,118.0
2018-03-08 11:10:00,85.02,85.07,85.02,85.06,909.0,76.1609,76.2057,76.1609,76.1967,909.0
2018-03-08 11:15:00,85.14,85.14,85.11,85.12,972.0,76.2684,76.2684,76.2415,76.2505,972.0
2018-03-08 11:20:00,85.09,85.09,85.02,85.02,2249.0,76.2236,76.2236,76.1609,76.1609,2249.0
2018-03-08 11:25:00,85.0,85.02,84.99,84.99,481.0,76.143,76.1609,76.134,76.134,481.0
2018-03-08 11:30:00,84.91,84.92,84.91,84.91,187.0,76.0624,76.0713,76.0624,76.0624,187.0
2018-03-08 11:35:00,84.94,84.94,84.88,84.89,761.0,76.0892,76.0892,76.0355,76.0444,761.0
2018-03-08 11:40:00,84.9,84.93,84.87,84.87,1965.0,76.0534,76.0803,76.0265,76.0265,1965.0
2018-03-08 11:45:00,84.91,84.91,84.88,84.89,581.0,76.0624,76.0624,76.0355,76.0444,581.0
2018-03-08 11:50:00,84.88,84.91,84.83,84.91,2259.0,76.0355,76.0624,75.9907,76.0624,2259.0
2018-03-08 11:55:00,84.95,84.97,84.92,84.97,2311.0,76.0982,76.1161,76.0713,76.1161,2311.0
2018-03-08 12:00:00,84.99,84.99,84.98,84.98,298.0,76.134,76.134,76.1251,76.1251,298.0
2018-03-08 12:05:00,84.92,84.95,84.89,84.9,1927.0,76.0713,76.0982,76.0444,76.0534,1927.0
2018-03-08 12:10:00,84.8,84.8,84.79,84.79,641.0,75.9638,75.9638,75.9549,75.9549,641.0
2018-03-08 12:15:00,84.81,84.83,84.81,84.81,2331.0,75.9728,75.9907,75.9728,75.9728,2331.0
2018-03-08 12:20:00,84.85,84.85,84.78,84.78,1520.0,76.0086,76.0086,75.9459,75.9459,1520.0
2018-03-08 12:25:00,84.81,84.94,84.81,84.93,3126.0,75.9728,76.0892,75.9728,76.0803,3126.0
2018-03-08 12:30:00,84.9,84.91,84.83,84.83,1194.0,76.0534,76.0624,75.9907,75.9907,1194.0
2018-03-08 12:35:00,84.89,84.89,84.88,84.89,661.0,76.0444,76.0444,76.0355,76.0444,661.0
2018-03-08 12:40:00,84.89,84.92,84.89,84.89,2136.0,76.0444,76.0713,76.0444,76.0444,2136.0
2018-03-08 12:45:00,84.92,84.95,84.91,84.95,5458.0,76.0713,76.0982,76.0624,76.0982,5458.0
2018-03-08 12:50:00,84.95,84.99,84.84,84.85,4548.0,76.0982,76.134,75.9997,76.0086,4548.0
2018-03-08 12:55:00,84.86,84.91,84.83,84.91,3092.0,76.0176,76.0624,75.9907,76.0624,3092.0
2018-03-08 13:00:00,84.94,84.98,84.9,84.97,3471.0,76.0892,76.1251,76.0534,76.1161,3471.0
2018-03-08 13:05:00,84.96,84.99,84.96,84.98,17706.0,76.1071,76.134,76.1071,76.1251,17706.0
2018-03-08 13:10:00,85.0,85.02,84.99,85.0,3315.0,76.143,76.1609,76.134,76.143,3315.0
2018-03-08 13:15:00,84.99,84.99,84.95,84.97,4769.0,76.134,76.134,76.0982,76.1161,4769.0
2018-03-08 13:20:00,84.95,84.95,84.88,84.88,244.0,76.0982,76.0982,76.0355,76.0355,244.0
2018-03-08 13:25:00,84.88,84.88,84.88,84.88,0.0,76.0355,76.0355,76.0355,76.0355,0.0
2018-03-08 13:30:00,84.83,84.86,84.82,84.86,1180.0,75.9907,76.0176,75.9817,76.0176,1180.0
2018-03-08 13:35:00,84.86,84.86,84.86,84.86,0.0,76.0176,76.0176,76.0176,76.0176,0.0
2018-03-08 13:40:00,84.8,84.82,84.8,84.82,4476.0,75.9638,75.9817,75.9638,75.9817,4476.0
2018-03-08 13:45:00,84.75,84.76,84.74,84.76,667.0,75.919,75.928,75.9101,75.928,667.0
2018-03-08 13:50:00,84.87,84.89,84.86,84.88,2740.0,76.0265,76.0444,76.0176,76.0355,2740.0
2018-03-08 13:55:00,84.89,84.9,84.86,84.9,2187.0,76.0444,76.0534,76.0176,76.0534,2187.0
2018-03-08 14:00:00,84.91,84.91,84.87,84.87,1271.0,76.0624,76.0624,76.0265,76.0265,1271.0
2018-03-08 14:05:00,84.82,84.82,84.82,84.82,335.0,75.9817,75.9817,75.9817,75.9817,335.0
2018-03-08 14:10:00,84.82,84.82,84.82,84.82,0.0,75.9817,75.9817,75.9817,75.9817,0.0
2018-03-08 14:15:00,84.84,84.89,84.84,84.88,1005.0,75.9997,76.0444,75.9997,76.0355,1005.0
2018-03-08 14:20:00,84.9,84.9,84.87,84.9,1112.0,76.0534,76.0534,76.0265,76.0534,1112.0
2018-03-08 14:25:00,84.89,84.9,84.89,84.89,1378.0,76.0444,76.0534,76.0444,76.0444,1378.0
2018-03-08 14:30:00,84.9,84.9,84.85,84.9,1456.0,76.0534,76.0534,76.0086,76.0534,1456.0
2018-03-08 14:35:00,84.93,84.99,84.92,84.99,1819.0,76.0803,76.134,76.0713,76.134,1819.0
2018-03-08 14:40:00,84.97,84.98,84.95,84.98,2163.0,76.1161,76.1251,76.0982,76.1251,2163.0
2018-03-08 14:45:00,84.99,85.08,84.99,85.05,2100.0,76.134,76.2146,76.134,76.1878,2100.0
2018-03-08 14:50:00,85.09,85.11,85.07,85.07,1530.0,76.2236,76.2415,76.2057,76.2057,1530.0
2018-03-08 14:55:00,85.11,85.11,85.09,85.1,1516.0,76.2415,76.2415,76.2236,76.2326,1516.0
2018-03-08 15:00:00,85.11,85.18,85.11,85.15,880.0,76.2415,76.3042,76.2415,76.2774,880.0
2018-03-08 15:05:00,85.18,85.22,85.17,85.18,3081.0,76.3042,76.3401,76.2953,76.3042,3081.0
2018-03-08 15:10:00,85.21,85.21,85.15,85.15,1270.0,76.3311,76.3311,76.2774,76.2774,1270.0
2018-03-08 15:15:00,85.17,85.23,85.17,85.23,590.0,76.2953,76.349,76.2953,76.349,590.0
2018-03-08 15:20:00,85.24,85.26,85.21,85.21,1582.0,76.358,76.3759,76.3311,76.3311,1582.0
2018-03-08 15:25:00,85.17,85.19,85.15,85.17,1974.0,76.2953,76.3132,76.2774,76.2953,1974.0
2018-03-08 15:30:00,85.18,85.18,85.06,85.16,3044.0,76.3042,76.3042,76.1967,76.2863,3044.0
2018-03-08 15:35:00,85.16,85.17,85.11,85.11,2450.0,76.2863,76.2953,76.2415,76.2415,2450.0
2018-03-08 15:40:00,85.03,85.03,85.03,85.03,106.0,76.1699,76.1699,76.1699,76.1699,106.0
2018-03-08 15:45:00,85.01,85.04,84.93,85.02,1494.0,76.1519,76.1788,76.0803,76.1609,1494.0
2018-03-08 15:50:00,85.0,85.14,85.0,85.07,5257.0,76.143,76.2684,76.143,76.2057,5257.0
2018-03-08 15:55:00,85.04,85.21,85.04,85.21,1531.0,76.1788,76.3311,76.1788,76.3311,1531.0
2018-03-09 09:30:00,85.72,85.94,85.72,85.73,2752.0,76.788,76.985,76.788,76.7969,2752.0
2018-03-09 09:35:00,85.69,85.72,85.62,85.67,1634.0,76.7611,76.788,76.6984,76.7432,1634.0
2018-03-09 09:40:00,85.68,85.7,85.65,85.7,1320.0,76.7521,76.77,76.7253,76.77,1320.0
2018-03-09 09:45:00,85.71,85.78,85.7,85.76,5683.0,76.779,76.8417,76.77,76.8238,5683.0
2018-03-09 09:50:00,85.84,85.84,85.81,85.81,2182.0,76.8955,76.8955,76.8686,76.8686,2182.0
2018-03-09 09:55:00,85.8,85.81,85.8,85.8,510.0,76.8596,76.8686,76.8596,76.8596,510.0
2018-03-09 10:00:00,85.9,85.91,85.82,85.82,951.0,76.9492,76.9582,76.8775,76.8775,951.0
2018-03-09 10:05:00,85.94,85.94,85.93,85.94,100.0,76.985,76.985,76.9761,76.985,100.0
2018-03-09 10:10:00,85.9,85.94,85.84,85.93,3222.0,76.9492,76.985,76.8955,76.9761,3222.0
2018-03-09 10:15:00,85.93,85.93,85.93,85.93,0.0,76.9761,76.9761,76.9761,76.9761,0.0
2018-03-09 10:20:00,86.03,86.03,86.0,86.03,1201.0,77.0657,77.0657,77.0388,77.0657,1201.0
2018-03-09 10:25:00,85.99,86.02,85.97,86.0,7793.0,77.0298,77.0567,77.0119,77.0388,7793.0
2018-03-09 10:30:00,85.98,85.98,85.98,85.98,200.0,77.0209,77.0209,77.0209,77.0209,200.0
2018-03-09 10:35:00,86.11,86.14,86.1,86.13,4548.0,77.1373,77.1642,77.1284,77.1552,4548.0
2018-03-09 10:40:00,86.12,86.12,86.12,86.12,945.0,77.1463,77.1463,77.1463,77.1463,945.0
2018-03-09 10:45:00,86.18,86.18,86.15,86.17,1060.0,77.2,77.2,77.1731,77.1911,1060.0
2018-03-09 10:50:00,86.18,86.18,86.17,86.17,220.0,77.2,77.2,77.1911,77.1911,220.0
2018-03-09 10:55:00,86.1,86.11,86.1,86.1,460.0,77.1284,77.1373,77.1284,77.1284,460.0
2018-03-09 11:00:00,86.1,86.12,86.1,86.12,1047.0,77.1284,77.1463,77.1284,77.1463,1047.0
2018-03-09 11:05:00,86.05,86.05,86.05,86.05,254.0,77.0836,77.0836,77.0836,77.0836,254.0
2018-03-09 11:10:00,86.06,86.15,86.05,86.15,2608.0,77.0925,77.1731,77.0836,77.1731,2608.0
2018-03-09 11:15:00,86.14,86.14,86.11,86.11,633.0,77.1642,77.1642,77.1373,77.1373,633.0
2018-03-09 11:20:00,86.14,86.15,86.13,86.14,463.0,77.1642,77.1731,77.1552,77.1642,463.0
2018-03-09 11:25:00,86.15,86.15,86.15,86.15,200.0,77.1731,77.1731,77.1731,77.1731,200.0
2018-03-09 11:30:00,86.15,86.15,86.15,86.15,0.0,77.1731,77.1731,77.1731,77.1731,0.0
2018-03-09 11:35:00,86.18,86.19,86.16,86.17,1160.0,77.2,77.209,77.1821,77.1911,1160.0
2018-03-09 11:40:00,86.2,86.22,86.2,86.22,250.0,77.2179,77.2359,77.2179,77.2359,250.0
2018-03-09 11:45:00,86.2,86.2,86.17,86.19,1455.0,77.2179,77.2179,77.1911,77.209,1455.0
2018-03-09 11:50:00,86.19,86.19,86.19,86.19,0.0,77.209,77.209,77.209,77.209,0.0
2018-03-09 11:55:00,86.14,86.18,86.13,86.17,711.0,77.1642,77.2,77.1552,77.1911,711.0
2018-03-09 12:00:00,86.23,86.26,86.23,86.26,1361.0,77.2448,77.2717,77.2448,77.2717,1361.0
2018-03-09 12:05:00,86.27,86.3,86.27,86.3,700.0,77.2806,77.3075,77.2806,77.3075,700.0
2018-03-09 12:10:00,86.28,86.31,86.28,86.31,430.0,77.2896,77.3165,77.2896,77.3165,430.0
2018-03-09 12:15:00,86.36,86.36,86.35,86.35,200.0,77.3613,77.3613,77.3523,77.3523,200.0
2018-03-09 12:20:00,86.34,86.34,86.34,86.34,100.0,77.3434,77.3434,77.3434,77.3434,100.0
2018-03-09 12:25:00,86.34,86.34,86.34,86.34,0.0,77.3434,77.3434,77.3434,77.3434,0.0
2018-03-09 12:30:00,86.35,86.35,86.35,86.35,200.0,77.3523,77.3523,77.3523,77.3523,200.0
2018-03-09 12:35:00,86.39,86.39,86.38,86.39,459.0,77.3881,77.3881,77.3792,77.3881,459.0
2018-03-09 12:40:00,86.35,86.35,86.32,86.35,1414.0,77.3523,77.3523,77.3254,77.3523,1414.0
2018-03-09 12:45:00,86.36,86.37,86.34,86.36,2487.0,77.3613,77.3702,77.3434,77.3613,2487.0
2018-03-09 12:50:00,86.32,86.34,86.31,86.34,715.0,77.3254,77.3434,77.3165,77.3434,715.0
2018-03-09 12:55:00,86.33,86.34,86.32,86.34,307.0,77.3344,77.3434,77.3254,77.3434,307.0
2018-03-09 13:00:00,86.32,86.37,86.32,86.37,300.0,77.3254,77.3702,77.3254,77.3702,300.0
2018-03-09 13:05:00,86.36,86.39,86.36,86.39,1800.0,77.3613,77.3881,77.3613,77.3881,1800.0
2018-03-09 13:10:00,86.39,86.39,86.39,86.39,0.0,77.3881,77.3881,77.3881,77.3881,0.0
2018-03-09 13:15:00,86.4,86.42,86.4,86.4,621.0,77.3971,77.415,77.3971,77.3971,621.0
2018-03-09 13:20:00,86.4,86.41,86.4,86.4,623.0,77.3971,77.4061,77.3971,77.3971,623.0
2018-03-09 13:25:00,86.4,86.4,86.4,86.4,0.0,77.3971,77.3971,77.3971,77.3971,0.0
2018-03-09 13:30:00,86.4,86.4,86.4,86.4,0.0,77.3971,77.3971,77.3971,77.3971,0.0
2018-03-09 13:35:00,86.39,86.41,86.37,86.4,2283.0,77.3881,77.4061,77.3702,77.3971,2283.0
2018-03-09 13:40:00,86.4,86.4,86.4,86.4,0.0,77.3971,77.3971,77.3971,77.3971,0.0
2018-03-09 13:45:00,86.41,86.43,86.41,86.42,1798.0,77.4061,77.424,77.4061,77.415,1798.0
2018-03-09 13:50:00,86.4,86.42,86.4,86.4,591.0,77.3971,77.415,77.3971,77.3971,591.0
2018-03-09 13:55:00,86.4,86.41,86.38,86.39,566.0,77.3971,77.4061,77.3792,77.3881,566.0
2018-03-09 14:00:00,86.42,86.42,86.4,86.42,2839.0,77.415,77.415,77.3971,77.415,2839.0
2018-03-09 14:05:00,86.41,86.42,86.4,86.42,1728.0,77.4061,77.415,77.3971,77.415,1728.0
2018-03-09 14:10:00,86.47,86.51,86.47,86.48,1315.0,77.4598,77.4956,77.4598,77.4688,1315.0
2018-03-09 14:15:00,86.47,86.49,86.44,86.44,43094.0,77.4598,77.4777,77.4329,77.4329,43094.0
2018-03-09 14:20:00,86.45,86.46,86.41,86.42,1976.0,77.4419,77.4508,77.4061,77.415,1976.0
2018-03-09 14:25:00,86.42,86.42,86.42,86.42,0.0,77.415,77.415,77.415,77.415,0.0
2018-03-09 14:30:00,86.44,86.44,86.42,86.42,528.0,77.4329,77.4329,77.415,77.415,528.0
2018-03-09 14:35:00,86.44,86.46,86.43,86.46,3722.0,77.4329,77.4508,77.424,77.4508,3722.0
2018-03-09 14:40:00,86.5,86.5,86.47,86.47,200.0,77.4867,77.4867,77.4598,77.4598,200.0
2018-03-09 14:45:00,86.48,86.49,86.47,86.49,1804.0,77.4688,77.4777,77.4598,77.4777,1804.0
2018-03-09 14:50:00,86.51,86.51,86.44,86.44,922.0,77.4956,77.4956,77.4329,77.4329,922.0
2018-03-09 14:55:00,86.47,86.48,86.46,86.48,500.0,77.4598,77.4688,77.4508,77.4688,500.0
2018-03-09 15:00:00,86.52,86.53,86.51,86.53,2339.0,77.5046,77.5136,77.4956,77.5136,2339.0
2018-03-09 15:05:00,86.55,86.55,86.46,86.51,1971.0,77.5315,77.5315,77.4508,77.4956,1971.0
2018-03-09 15:10:00,86.49,86.54,86.49,86.54,2589.0,77.4777,77.5225,77.4777,77.5225,2589.0
2018-03-09 15:15:00,86.51,86.53,86.48,86.48,630.0,77.4956,77.5136,77.4688,77.4688,630.0
2018-03-09 15:20:00,86.47,86.5,86.47,86.49,605.0,77.4598,77.4867,77.4598,77.4777,605.0
2018-03-09 15:25:00,86.51,86.54,86.49,86.49,4665.0,77.4956,77.5225,77.4777,77.4777,4665.0
2018-03-09 15:30:00,86.58,86.58,86.57,86.57,1472.0,77.5583,77.5583,77.5494,77.5494,1472.0
2018-03-09 15:35:00,86.55,86.58,86.55,86.58,1959.0,77.5315,77.5583,77.5315,77.5583,1959.0
2018-03-09 15:40:00,86.6,86.6,86.54,86.54,835.0,77.5763,77.5763,77.5225,77.5225,835.0
2018-03-09 15:45:00,86.55,86.55,86.52,86.52,945.0,77.5315,77.5315,77.5046,77.5046,945.0
2018-03-09 15:50:00,86.48,86.59,86.48,86.58,3562.0,77.4688,77.5673,77.4688,77.5583,3562.0
2018-03-09 15:55:00,86.58,86.68,86.58,86.65,2640.0,77.5583,77.6479,77.5583,77.621,2640.0
2018-03-12 09:30:00,86.86,86.86,86.8,86.85,7872.0,77.8092,77.8092,77.7554,77.8002,7872.0
2018-03-12 09:35:00,86.9,86.97,86.89,86.97,200.0,77.845,77.9077,77.836,77.9077,200.0
2018-03-12 09:40:00,86.94,86.99,86.94,86.96,500.0,77.8808,77.9256,77.8808,77.8987,500.0
2018-03-12 09:45:00,86.93,87.0,86.93,87.0,485.0,77.8719,77.9346,77.8719,77.9346,485.0
2018-03-12 09:50:00,87.0,87.0,86.94,86.95,2632.0,77.9346,77.9346,77.8808,77.8898,2632.0
2018-03-12 09:55:00,86.92,86.92,86.86,86.87,8117.0,77.8629,77.8629,77.8092,77.8181,8117.0
2018-03-12 10:00:00,86.89,86.89,86.89,86.89,1855.0,77.836,77.836,77.836,77.836,1855.0
2018-03-12 10:05:00,86.85,86.9,86.82,86.82,3787.0,77.8002,77.845,77.7733,77.7733,3787.0
2018-03-12 10:10:00,86.85,86.85,86.82,86.83,911.0,77.8002,77.8002,77.7733,77.7823,911.0
2018-03-12 10:15:00,86.83,86.83,86.83,86.83,0.0,77.7823,77.7823,77.7823,77.7823,0.0
2018-03-12 10:20:00,86.87,86.88,86.82,86.82,686.0,77.8181,77.8271,77.7733,77.7733,686.0
2018-03-12 10:25:00,86.87,86.91,86.87,86.87,615.0,77.8181,77.854,77.8181,77.8181,615.0
2018-03-12 10:30:00,86.88,86.88,86.82,86.87,400.0,77.8271,77.8271,77.7733,77.8181,400.0
2018-03-12 10:35:00,86.86,86.86,86.82,86.82,500.0,77.8092,77.8092,77.7733,77.7733,500.0
2018-03-12 10:40:00,86.79,86.8,86.79,86.8,8087.0,77.7465,77.7554,77.7465,77.7554,8087.0
2018-03-12 10:45:00,86.79,86.83,86.79,86.83,2242.0,77.7465,77.7823,77.7465,77.7823,2242.0
2018-03-12 10:50:00,86.83,86.83,86.66,86.66,5637.0,77.7823,77.7823,77.63,77.63,5637.0
2018-03-12 10:55:00,86.65,86.65,86.63,86.63,4399.0,77.621,77.621,77.6031,77.6031,4399.0
2018-03-12 11:00:00,86.63,86.69,86.63,86.68,4895.0,77.6031,77.6569,77.6031,77.6479,4895.0
2018-03-12 11:05:00,86.68,86.69,86.57,86.57,9366.0,77.6479,77.6569,77.5494,77.5494,9366.0
2018-03-12 11:10:00,86.55,86.56,86.55,86.56,447.0,77.5315,77.5404,77.5315,77.5404,447.0
2018-03-12 11:15:00,86.55,86.59,86.54,86.59,7238.0,77.5315,77.5673,77.5225,77.5673,7238.0
2018-03-12 11:20:00,86.59,86.61,86.58,86.59,16165.0,77.5673,77.5852,77.5583,77.5673,16165.0
2018-03-12 11:25:00,86.55,86.55,86.54,86.54,685.0,77.5315,77.5315,77.5225,77.5225,685.0
2018-03-12 11:30:00,86.54,86.64,86.54,86.63,2165.0,77.5225,77.6121,77.5225,77.6031,2165.0
2018-03-12 11:35:00,86.67,86.67,86.63,86.65,10725.0,77.639,77.639,77.6031,77.621,10725.0
2018-03-12 11:40:00,86.69,86.69,86.66,86.66,5556.0,77.6569,77.6569,77.63,77.63,5556.0
2018-03-12 11:45:00,86.69,86.69,86.66,86.66,7530.0,77.6569,77.6569,77.63,77.63,7530.0
2018-03-12 11:50:00,86.64,86.71,86.63,86.7,6285.0,77.6121,77.6748,77.6031,77.6658,6285.0
2018-03-12 11:55:00,86.69,86.7,86.65,86.68,5086.0,77.6569,77.6658,77.621,77.6479,5086.0
2018-03-12 12:00:00,86.68,86.71,86.67,86.71,6829.0,77.6479,77.6748,77.639,77.6748,6829.0
2018-03-12 12:05:00,86.7,86.73,86.7,86.73,32772.0,77.6658,77.6927,77.6658,77.6927,32772.0
2018-03-12 12:10:00,86.69,86.7,86.68,86.7,8605.0,77.6569,77.6658,77.6479,77.6658,8605.0
2018-03-12 12:15:00,86.75,86.75,86.74,86.74,2700.0,77.7106,77.7106,77.7017,77.7017,2700.0
2018-03-12 12:20:00,86.74,86.74,86.71,86.74,5700.0,77.7017,77.7017,77.6748,77.7017,5700.0
2018-03-12 12:25:00,86.75,86.75,86.73,86.73,8082.0,77.7106,77.7106,77.6927,77.6927,8082.0
2018-03-12 12:30:00,86.74,86.74,86.68,86.68,9075.0,77.7017,77.7017,77.6479,77.6479,9075.0
2018-03-12 12:35:00,86.68,86.68,86.6,86.61,6377.0,77.6479,77.6479,77.5763,77.5852,6377.0
2018-03-12 12:40:00,86.63,86.66,86.63,86.64,6804.0,77.6031,77.63,77.6031,77.6121,6804.0
2018-03-12 12:45:00,86.67,86.69,86.67,86.67,20700.0,77.639,77.6569,77.639,77.639,20700.0
2018-03-12 12:50:00,86.66,86.69,86.66,86.69,4300.0,77.63,77.6569,77.63,77.6569,4300.0
2018-03-12 12:55:00,86.67,86.69,86.64,86.66,2516.0,77.639,77.6569,77.6121,77.63,2516.0
2018-03-12 13:00:00,86.68,86.73,86.68,86.72,816.0,77.6479,77.6927,77.6479,77.6838,816.0
2018-03-12 13:05:00,86.72,86.74,86.71,86.72,20440.0,77.6838,77.7017,77.6748,77.6838,20440.0
2018-03-12 13:10:00,86.73,86.73,86.71,86.73,1100.0,77.6927,77.6927,77.6748,77.6927,1100.0
2018-03-12 13:15:00,86.72,86.72,86.7,86.7,1566.0,77.6838,77.6838,77.6658,77.6658,1566.0
2018-03-12 13:20:00,86.69,86.72,86.69,86.7,10400.0,77.6569,77.6838,77.6569,77.6658,10400.0
2018-03-12 13:25:00,86.72,86.72,86.67,86.69,7148.0,77.6838,77.6838,77.639,77.6569,7148.0
2018-03-12 13:30:00,86.67,86.69,86.64,86.68,2185.0,77.639,77.6569,77.6121,77.6479,2185.0
2018-03-12 13:35:00,86.69,86.73,86.69,86.73,9600.0,77.6569,77.6927,77.6569,77.6927,9600.0
2018-03-12 13:40:00,86.72,86.73,86.72,86.72,5600.0,77.6838,77.6927,77.6838,77.6838,5600.0
2018-03-12 13:45:00,86.7,86.79,86.7,86.79,1100.0,77.6658,77.7465,77.6658,77.7465,1100.0
2018-03-12 13:50:00,86.78,86.78,86.72,86.72,11900.0,77.7375,77.7375,77.6838,77.6838,11900.0
2018-03-12 13:55:00,86.71,86.71,86.67,86.69,5025.0,77.6748,77.6748,77.639,77.6569,5025.0
2018-03-12 14:00:00,86.68,86.72,86.68,86.71,2304.0,77.6479,77.6838,77.6479,77.6748,2304.0
2018-03-12 14:05:00,86.72,86.72,86.69,86.69,1078.0,77.6838,77.6838,77.6569,77.6569,1078.0
2018-03-12 14:10:00,86.63,86.67,86.58,86.58,800.0,77.6031,77.639,77.5583,77.5583,800.0
2018-03-12 14:15:00,86.59,86.59,86.58,86.58,2703.0,77.5673,77.5673,77.5583,77.5583,2703.0
2018-03-12 14:20:00,86.59,86.59,86.56,86.58,2169.0,77.5673,77.5673,77.5404,77.5583,2169.0
2018-03-12 14:25:00,86.62,86.62,86.6,86.6,1200.0,77.5942,77.5942,77.5763,77.5763,1200.0
2018-03-12 14:30:00,86.59,86.61,86.55,86.57,2591.0,77.5673,77.5852,77.5315,77.5494,2591.0
2018-03-12 14:35:00,86.58,86.59,86.57,86.58,1063.0,77.5583,77.5673,77.5494,77.5583,1063.0
2018-03-12 14:40:00,86.55,86.55,86.52,86.52,1200.0,77.5315,77.5315,77.5046,77.5046,1200.0
2018-03-12 14:45:00,86.53,86.53,86.51,86.52,636.0,77.5136,77.5136,77.4956,77.5046,636.0
2018-03-12 14:50:00,86.55,86.55,86.55,86.55,300.0,77.5315,77.5315,77.5315,77.5315,300.0
2018-03-12 14:55:00,86.55,86.56,86.51,86.51,1876.0,77.5315,77.5404,77.4956,77.4956,1876.0
2018-03-12 15:00:00,86.58,86.6,86.58,86.6,523.0,77.5583,77.5763,77.5583,77.5763,523.0
2018-03-12 15:05:00,86.61,86.65,86.6,86.65,431.0,77.5852,77.621,77.5763,77.621,431.0
2018-03-12 15:10:00,86.65,86.66,86.63,86.63,2461.0,77.621,77.63,77.6031,77.6031,2461.0
2018-03-12 15:15:00,86.64,86.66,86.63,86.66,1172.0,77.6121,77.63,77.6031,77.63,1172.0
2018-03-12 15:20:00,86.66,86.7,86.65,86.69,1671.0,77.63,77.6658,77.621,77.6569,1671.0
2018-03-12 15:25:00,86.68,86.69,86.67,86.69,1540.0,77.6479,77.6569,77.639,77.6569,1540.0
2018-03-12 15:30:00,86.7,86.78,86.7,86.77,1652.0,77.6658,77.7375,77.6658,77.7285,1652.0
2018-03-12 15:35:00,86.79,86.79,86.72,86.75,4932.0,77.7465,77.7465,77.6838,77.7106,4932.0
2018-03-12 15:40:00,86.76,86.83,86.76,86.8,7197.0,77.7196,77.7823,77.7196,77.7554,7197.0
2018-03-12 15:45:00,86.81,86.91,86.81,86.9,10464.0,77.7644,77.854,77.7644,77.845,10464.0
2018-03-12 15:50:00,86.87,86.87,86.76,86.77,7028.0,77.8181,77.8181,77.7196,77.7285,7028.0
2018-03-12 15:55:00,86.77,86.77,86.68,86.68,2600.0,77.7285,77.7285,77.6479,77.6479,2600.0
2018-03-13 09:30:00,87.12,87.19,87.07,87.07,2116.0,78.0421,78.1048,77.9973,77.9973,2116.0
2018-03-13 09:35:00,87.13,87.15,87.11,87.12,1381.0,78.051,78.0689,78.0331,78.0421,1381.0
2018-03-13 09:40:00,87.17,87.24,87.17,87.24,399.0,78.0869,78.1496,78.0869,78.1496,399.0
2018-03-13 09:45:00,87.29,87.37,87.29,87.32,1482.0,78.1944,78.266,78.1944,78.2212,1482.0
2018-03-13 09:50:00,87.29,87.29,87.28,87.29,175.0,78.1944,78.1944,78.1854,78.1944,175.0
2018-03-13 09:55:00,87.29,87.29,87.28,87.29,161.0,78.1944,78.1944,78.1854,78.1944,161.0
2018-03-13 10:00:00,87.19,87.19,87.17,87.17,300.0,78.1048,78.1048,78.0869,78.0869,300.0
2018-03-13 10:05:00,87.2,87.2,87.19,87.2,894.0,78.1137,78.1137,78.1048,78.1137,894.0
2018-03-13 10:10:00,87.2,87.2,87.19,87.19,300.0,78.1137,78.1137,78.1048,78.1048,300.0
2018-03-13 10:15:00,87.19,87.2,87.19,87.2,665.0,78.1048,78.1137,78.1048,78.1137,665.0
2018-03-13 10:20:00,87.2,87.2,87.2,87.2,0.0,78.1137,78.1137,78.1137,78.1137,0.0
2018-03-13 10:25:00,87.26,87.26,87.25,87.26,1148.0,78.1675,78.1675,78.1585,78.1675,1148.0
2018-03-13 10:30:00,87.15,87.15,87.15,87.15,681.0,78.0689,78.0689,78.0689,78.0689,681.0
2018-03-13 10:35:00,87.05,87.06,87.05,87.05,550.0,77.9794,77.9883,77.9794,77.9794,550.0
2018-03-13 10:40:00,87.14,87.14,87.14,87.14,474.0,78.06,78.06,78.06,78.06,474.0
2018-03-13 10:45:00,87.17,87.17,87.13,87.14,1744.0,78.0869,78.0869,78.051,78.06,1744.0
2018-03-13 10:50:00,87.08,87.11,87.08,87.11,628.0,78.0062,78.0331,78.0062,78.0331,628.0
2018-03-13 10:55:00,87.06,87.11,87.04,87.09,1033.0,77.9883,78.0331,77.9704,78.0152,1033.0
2018-03-13 11:00:00,87.04,87.04,86.96,86.96,116223.0,77.9704,77.9704,77.8987,77.8987,116223.0
2018-03-13 11:05:00,86.97,86.97,86.91,86.91,2004.0,77.9077,77.9077,77.854,77.854,2004.0
2018-03-13 11:10:00,86.93,86.94,86.91,86.91,767.0,77.8719,77.8808,77.854,77.854,767.0
2018-03-13 11:15:00,86.9,86.9,86.86,86.86,2111.0,77.845,77.845,77.8092,77.8092,2111.0
2018-03-13 11:20:00,86.95,86.95,86.95,86.95,400.0,77.8898,77.8898,77.8898,77.8898,400.0
2018-03-13 11:25:00,86.87,86.89,86.87,86.87,912.0,77.8181,77.836,77.8181,77.8181,912.0
2018-03-13 11:30:00,86.92,86.92,86.83,86.83,1171.0,77.8629,77.8629,77.7823,77.7823,1171.0
2018-03-13 11:35:00,86.86,86.86,86.86,86.86,300.0,77.8092,77.8092,77.8092,77.8092,300.0
2018-03-13 11:40:00,86.89,86.93,86.84,86.84,2300.0,77.836,77.8719,77.7913,77.7913,2300.0
2018-03-13 11:45:00,86.87,86.88,86.87,86.88,600.0,77.8181,77.8271,77.8181,77.8271,600.0
2018-03-13 11:50:00,86.89,86.89,86.84,86.84,3509.0,77.836,77.836,77.7913,77.7913,3509.0
2018-03-13 11:55:00,86.87,86.87,86.8,86.84,5890.0,77.8181,77.8181,77.7554,77.7913,5890.0
2018-03-13 12:00:00,86.75,86.75,86.58,86.58,655.0,77.7106,77.7106,77.5583,77.5583,655.0
2018-03-13 12:05:00,86.57,86.57,86.51,86.57,2700.0,77.5494,77.5494,77.4956,77.5494,2700.0
2018-03-13 12:10:00,86.53,86.55,86.53,86.54,900.0,77.5136,77.5315,77.5136,77.5225,900.0
2018-03-13 12:15:00,86.58,86.58,86.58,86.58,200.0,77.5583,77.5583,77.5583,77.5583,200.0
2018-03-13 12:20:00,86.65,86.65,86.61,86.62,621.0,77.621,77.621,77.5852,77.5942,621.0
2018-03-13 12:25:00,86.59,86.6,86.56,86.56,1304.0,77.5673,77.5763,77.5404,77.5404,1304.0
2018-03-13 12:30:00,86.71,86.75,86.71,86.74,500.0,77.6748,77.7106,77.6748,77.7017,500.0
2018-03-13 12:35:00,86.72,86.77,86.71,86.77,758.0,77.6838,77.7285,77.6748,77.7285,758.0
2018-03-13 12:40:00,86.72,86.73,86.7,86.7,650.0,77.6838,77.6927,77.6658,77.6658,650.0
2018-03-13 12:45:00,86.67,86.74,86.67,86.74,401.0,77.639,77.7017,77.639,77.7017,401.0
2018-03-13 12:50:00,86.82,86.83,86.82,86.82,110.0,77.7733,77.7823,77.7733,77.7733,110.0
2018-03-13 12:55:00,86.8,86.8,86.77,86.77,3644.0,77.7554,77.7554,77.7285,77.7285,3644.0
2018-03-13 13:00:00,86.81,86.82,86.78,86.79,1102.0,77.7644,77.7733,77.7375,77.7465,1102.0
2018-03-13 13:05:00,86.8,86.81,86.8,86.8,119.0,77.7554,77.7644,77.7554,77.7554,119.0
2018-03-13 13:10:00,86.83,86.84,86.82,86.84,1150.0,77.7823,77.7913,77.7733,77.7913,1150.0
2018-03-13 13:15:00,86.8,86.84,86.8,86.82,423.0,77.7554,77.7913,77.7554,77.7733,423.0
2018-03-13 13:20:00,86.82,86.82,86.82,86.82,0.0,77.7733,77.7733,77.7733,77.7733,0.0
2018-03-13 13:25:00,86.75,86.75,86.74,86.75,150.0,77.7106,77.7106,77.7017,77.7106,150.0
2018-03-13 13:30:00,86.76,86.77,86.76,86.76,180.0,77.7196,77.7285,77.7196,77.7196,180.0
2018-03-13 13:35:00,86.78,86.81,86.77,86.8,1677.0,77.7375,77.7644,77.7285,77.7554,1677.0
2018-03-13 13:40:00,86.82,86.82,86.71,86.71,2985.0,77.7733,77.7733,77.6748,77.6748,2985.0
2018-03-13 13:45:00,86.65,86.65,86.65,86.65,500.0,77.621,77.621,77.621,77.621,500.0
2018-03-13 13:50:00,86.66,86.66,86.65,86.66,598.0,77.63,77.63,77.621,77.63,598.0
2018-03-13 13:55:00,86.63,86.63,86.59,86.59,1244.0,77.6031,77.6031,77.5673,77.5673,1244.0
2018-03-13 14:00:00,86.59,86.59,86.58,86.59,180.0,77.5673,77.5673,77.5583,77.5673,180.0
2018-03-13 14:05:00,86.57,86.59,86.57,86.59,328.0,77.5494,77.5673,77.5494,77.5673,328.0
2018-03-13 14:10:00,86.55,86.55,86.46,86.46,1731.0,77.5315,77.5315,77.4508,77.4508,1731.0
2018-03-13 14:15:00,86.5,86.54,86.5,86.54,874.0,77.4867,77.5225,77.4867,77.5225,874.0
2018-03-13 14:20:00,86.52,86.52,86.5,86.5,300.0,77.5046,77.5046,77.4867,77.4867,300.0
2018-03-13 14:25:00,86.52,86.53,86.47,86.48,736.0,77.5046,77.5136,77.4598,77.4688,736.0
2018-03-13 14:30:00,86.46,86.48,86.46,86.48,776.0,77.4508,77.4688,77.4508,77.4688,776.0
2018-03-13 14:35:00,86.54,86.56,86.5,86.5,898.0,77.5225,77.5404,77.4867,77.4867,898.0
2018-03-13 14:40:00,86.5,86.5,86.5,86.5,0.0,77.4867,77.4867,77.4867,77.4867,0.0
2018-03-13 14:45:00,86.41,86.47,86.41,86.46,1349.0,77.4061,77.4598,77.4061,77.4508,1349.0
2018-03-13 14:50:00,86.4,86.4,86.34,86.35,1050.0,77.3971,77.3971,77.3434,77.3523,1050.0
2018-03-13 14:55:00,86.35,86.39,86.35,86.39,600.0,77.3523,77.3881,77.3523,77.3881,600.0
2018-03-13 15:00:00,86.38,86.38,86.29,86.29,4006.0,77.3792,77.3792,77.2986,77.2986,4006.0
2018-03-13 15:05:00,86.32,86.33,86.26,86.27,4244.0,77.3254,77.3344,77.2717,77.2806,4244.0
2018-03-13 15:10:00,86.29,86.34,86.26,86.32,4574.0,77.2986,77.3434,77.2717,77.3254,4574.0
2018-03-13 15:15:00,86.27,86.32,86.27,86.29,983.0,77.2806,77.3254,77.2806,77.2986,983.0
2018-03-13 15:20:00,86.27,86.27,86.15,86.22,3853.0,77.2806,77.2806,77.1731,77.2359,3853.0
2018-03-13 15:25:00,86.2,86.22,86.15,86.22,4407.0,77.2179,77.2359,77.1731,77.2359,4407.0
2018-03-13 15:30:00,86.2,86.29,86.19,86.24,970.0,77.2179,77.2986,77.209,77.2538,970.0
2018-03-13 15:35:00,86.26,86.29,86.15,86.15,1110.0,77.2717,77.2986,77.1731,77.1731,1110.0
2018-03-13 15:40:00,86.14,86.18,86.12,86.17,2653.0,77.1642,77.2,77.1463,77.1911,2653.0
2018-03-13 15:45:00,86.12,86.15,86.09,86.1,4185.0,77.1463,77.1731,77.1194,77.1284,4185.0
2018-03-13 15:50:00,86.1,86.29,86.1,86.29,5090.0,77.1284,77.2986,77.1284,77.2986,5090.0
2018-03-13 15:55:00,86.28,86.31,86.26,86.3,1946.0,77.2896,77.3165,77.2717,77.3075,1946.0
2018-03-14 09:30:00,86.6,86.74,86.6,86.61,3464.0,77.5763,77.7017,77.5763,77.5852,3464.0
2018-03-14 09:35:00,86.61,86.61,86.61,86.61,0.0,77.5852,77.5852,77.5852,77.5852,0.0
2018-03-14 09:40:00,86.61,86.61,86.61,86.61,0.0,77.5852,77.5852,77.5852,77.5852,0.0
2018-03-14 09:45:00,86.39,86.39,86.3,86.3,911.0,77.3881,77.3881,77.3075,77.3075,911.0
2018-03-14 09:50:00,86.35,86.36,86.35,86.35,200.0,77.3523,77.3613,77.3523,77.3523,200.0
2018-03-14 09:55:00,86.38,86.38,86.36,86.36,2785.0,77.3792,77.3792,77.3613,77.3613,2785.0
2018-03-14 10:00:00,86.36,86.36,86.36,86.36,0.0,77.3613,77.3613,77.3613,77.3613,0.0
2018-03-14 10:05:00,86.38,86.39,86.38,86.38,100.0,77.3792,77.3881,77.3792,77.3792,100.0
2018-03-14 10:10:00,86.37,86.37,86.19,86.19,2168.0,77.3702,77.3702,77.209,77.209,2168.0
2018-03-14 10:15:00,86.2,86.2,86.18,86.18,901.0,77.2179,77.2179,77.2,77.2,901.0
2018-03-14 10:20:00,86.21,86.21,86.2,86.21,291.0,77.2269,77.2269,77.2179,77.2269,291.0
2018-03-14 10:25:00,86.25,86.26,86.22,86.23,352.0,77.2627,77.2717,77.2359,77.2448,352.0
2018-03-14 10:30:00,86.28,86.28,86.27,86.27,1388.0,77.2896,77.2896,77.2806,77.2806,1388.0
2018-03-14 10:35:00,86.22,86.22,86.22,86.22,1042.0,77.2359,77.2359,77.2359,77.2359,1042.0
2018-03-14 10:40:00,86.2,86.2,86.2,86.2,177.0,77.2179,77.2179,77.2179,77.2179,177.0
2018-03-14 10:45:00,86.26,86.31,86.25,86.31,505.0,77.2717,77.3165,77.2627,77.3165,505.0
2018-03-14 10:50:00,86.24,86.28,86.24,86.24,944.0,77.2538,77.2896,77.2538,77.2538,944.0
2018-03-14 10:55:00,86.25,86.26,86.24,86.26,604.0,77.2627,77.2717,77.2538,77.2717,604.0
2018-03-14 11:00:00,86.24,86.26,86.2,86.2,530.0,77.2538,77.2717,77.2179,77.2179,530.0
2018-03-14 11:05:00,86.17,86.17,86.13,86.17,1403.0,77.1911,77.1911,77.1552,77.1911,1403.0
2018-03-14 11:10:00,86.14,86.14,86.09,86.09,21708.0,77.1642,77.1642,77.1194,77.1194,21708.0
2018-03-14 11:15:00,86.11,86.11,86.1,86.11,513.0,77.1373,77.1373,77.1284,77.1373,513.0
2018-03-14 11:20:00,86.09,86.12,86.04,86.11,1646.0,77.1194,77.1463,77.0746,77.1373,1646.0
2018-03-14 11:25:00,86.15,86.15,86.13,86.13,506.0,77.1731,77.1731,77.1552,77.1552,506.0
2018-03-14 11:30:00,86.14,86.18,86.08,86.09,1904.0,77.1642,77.2,77.1104,77.1194,1904.0
2018-03-14 11:35:00,86.04,86.04,85.75,85.78,2096.0,77.0746,77.0746,76.8148,76.8417,2096.0
2018-03-14 11:40:00,85.78,85.85,85.74,85.85,1964.0,76.8417,76.9044,76.8059,76.9044,1964.0
2018-03-14 11:45:00,85.81,85.82,85.81,85.81,318.0,76.8686,76.8775,76.8686,76.8686,318.0
2018-03-14 11:50:00,85.78,85.89,85.77,85.89,3285.0,76.8417,76.9402,76.8327,76.9402,3285.0
2018-03-14 11:55:00,85.85,85.86,85.76,85.77,2591.0,76.9044,76.9134,76.8238,76.8327,2591.0
2018-03-14 12:00:00,85.82,85.83,85.8,85.8,1097.0,76.8775,76.8865,76.8596,76.8596,1097.0
2018-03-14 12:05:00,85.78,85.78,85.67,85.67,755.0,76.8417,76.8417,76.7432,76.7432,755.0
2018-03-14 12:10:00,85.68,85.74,85.68,85.74,972.0,76.7521,76.8059,76.7521,76.8059,972.0
2018-03-14 12:15:00,85.82,85.82,85.8,85.81,300.0,76.8775,76.8775,76.8596,76.8686,300.0
2018-03-14 12:20:00,85.82,85.85,85.81,85.84,1185.0,76.8775,76.9044,76.8686,76.8955,1185.0
2018-03-14 12:25:00,85.8,85.8,85.8,85.8,408.0,76.8596,76.8596,76.8596,76.8596,408.0
2018-03-14 12:30:00,85.8,85.8,85.8,85.8,100.0,76.8596,76.8596,76.8596,76.8596,100.0
2018-03-14 12:35:00,85.94,85.95,85.94,85.94,325.0,76.985,76.994,76.985,76.985,325.0
2018-03-14 12:40:00,85.92,85.94,85.89,85.9,5242.0,76.9671,76.985,76.9402,76.9492,5242.0
2018-03-14 12:45:00,85.85,85.87,85.84,85.87,500.0,76.9044,76.9223,76.8955,76.9223,500.0
2018-03-14 12:50:00,85.87,85.87,85.87,85.87,0.0,76.9223,76.9223,76.9223,76.9223,0.0
2018-03-14 12:55:00,85.78,85.79,85.76,85.78,2145.0,76.8417,76.8507,76.8238,76.8417,2145.0
2018-03-14 13:00:00,85.7,85.7,85.65,85.65,500.0,76.77,76.77,76.7253,76.7253,500.0
2018-03-14 13:05:00,85.69,85.73,85.69,85.73,880.0,76.7611,76.7969,76.7611,76.7969,880.0
2018-03-14 13:10:00,85.66,85.67,85.66,85.67,564.0,76.7342,76.7432,76.7342,76.7432,564.0
2018-03-14 13:15:00,85.62,85.66,85.62,85.66,1000.0,76.6984,76.7342,76.6984,76.7342,1000.0
2018-03-14 13:20:00,85.68,85.74,85.68,85.73,479.0,76.7521,76.8059,76.7521,76.7969,479.0
2018-03-14 13:25:00,85.74,85.74,85.7,85.7,658.0,76.8059,76.8059,76.77,76.77,658.0
2018-03-14 13:30:00,85.73,85.83,85.73,85.83,2134.0,76.7969,76.8865,76.7969,76.8865,2134.0
2018-03-14 13:35:00,85.8,85.8,85.8,85.8,200.0,76.8596,76.8596,76.8596,76.8596,200.0
2018-03-14 13:40:00,85.86,85.86,85.83,85.86,2687.0,76.9134,76.9134,76.8865,76.9134,2687.0
2018-03-14 13:45:00,85.88,85.93,85.87,85.9,1392.0,76.9313,76.9761,76.9223,76.9492,1392.0
2018-03-14 13:50:00,85.9,85.9,85.9,85.9,0.0,76.9492,76.9492,76.9492,76.9492,0.0
2018-03-14 13:55:00,86.01,86.01,85.98,85.98,500.0,77.0477,77.0477,77.0209,77.0209,500.0
2018-03-14 14:00:00,85.97,85.98,85.92,85.92,516.0,77.0119,77.0209,76.9671,76.9671,516.0
2018-03-14 14:05:00,85.96,85.97,85.96,85.96,250.0,77.0029,77.0119,77.0029,77.0029,250.0
2018-03-14 14:10:00,85.91,85.91,85.87,85.87,861.0,76.9582,76.9582,76.9223,76.9223,861.0
2018-03-14 14:15:00,85.88,85.88,85.85,85.85,1000.0,76.9313,76.9313,76.9044,76.9044,1000.0
2018-03-14 14:20:00,85.83,85.89,85.83,85.89,8508.0,76.8865,76.9402,76.8865,76.9402,8508.0
2018-03-14 14:25:00,85.87,85.87,85.85,85.86,7620.0,76.9223,76.9223,76.9044,76.9134,7620.0
2018-03-14 14:30:00,85.87,85.9,85.87,85.89,909.0,76.9223,76.9492,76.9223,76.9402,909.0
2018-03-14 14:35:00,85.71,85.71,85.67,85.68,754.0,76.779,76.779,76.7432,76.7521,754.0
2018-03-14 14:40:00,85.68,85.68,85.68,85.68,0.0,76.7521,76.7521,76.7521,76.7521,0.0
2018-03-14 14:45:00,85.69,85.69,85.68,85.69,235.0,76.7611,76.7611,76.7521,76.7611,235.0
2018-03-14 14:50:00,85.72,85.72,85.68,85.68,406.0,76.788,76.788,76.7521,76.7521,406.0
2018-03-14 14:55:00,85.81,85.81,85.75,85.76,728.0,76.8686,76.8686,76.8148,76.8238,728.0
2018-03-14 15:00:00,85.72,85.74,85.68,85.69,2972.0,76.788,76.8059,76.7521,76.7611,2972.0
2018-03-14 15:05:00,85.69,85.75,85.68,85.75,644.0,76.7611,76.8148,76.7521,76.8148,644.0
2018-03-14 15:10:00,85.69,85.69,85.55,85.63,1915.0,76.7611,76.7611,76.6357,76.7073,1915.0
2018-03-14 15:15:00,85.73,85.73,85.63,85.64,576.0,76.7969,76.7969,76.7073,76.7163,576.0
2018-03-14 15:20:00,85.64,85.64,85.64,85.64,0.0,76.7163,76.7163,76.7163,76.7163,0.0
2018-03-14 15:25:00,85.63,85.64,85.63,85.63,105.0,76.7073,76.7163,76.7073,76.7073,105.0
2018-03-14 15:30:00,85.57,85.57,85.57,85.57,1000.0,76.6536,76.6536,76.6536,76.6536,1000.0
2018-03-14 15:35:00,85.58,85.59,85.58,85.58,262.0,76.6625,76.6715,76.6625,76.6625,262.0
2018-03-14 15:40:00,85.5,85.54,85.5,85.52,2492.0,76.5909,76.6267,76.5909,76.6088,2492.0
2018-03-14 15:45:00,85.56,85.62,85.56,85.61,3732.0,76.6446,76.6984,76.6446,76.6894,3732.0
2018-03-14 15:50:00,85.64,85.64,85.58,85.61,9789.0,76.7163,76.7163,76.6625,76.6894,9789.0
2018-03-14 15:55:00,85.63,85.68,85.61,85.68,2796.0,76.7073,76.7521,76.6894,76.7521,2796.0
2018-03-15 09:30:00,85.72,85.98,85.72,85.98,1034.0,76.788,77.0209,76.788,77.0209,1034.0
2018-03-15 09:35:00,85.77,85.84,85.77,85.79,1300.0,76.8327,76.8955,76.8327,76.8507,1300.0
2018-03-15 09:40:00,85.77,85.77,85.77,85.77,200.0,76.8327,76.8327,76.8327,76.8327,200.0
2018-03-15 09:45:00,85.77,85.77,85.77,85.77,0.0,76.8327,76.8327,76.8327,76.8327,0.0
2018-03-15 09:50:00,85.77,85.77,85.77,85.77,0.0,76.8327,76.8327,76.8327,76.8327,0.0
2018-03-15 09:55:00,85.74,85.75,85.74,85.74,1049.0,76.8059,76.8148,76.8059,76.8059,1049.0
2018-03-15 10:00:00,85.81,85.81,85.81,85.81,200.0,76.8686,76.8686,76.8686,76.8686,200.0
2018-03-15 10:05:00,85.88,85.89,85.88,85.88,172.0,76.9313,76.9402,76.9313,76.9313,172.0
2018-03-15 10:10:00,85.94,85.97,85.93,85.97,1350.0,76.985,77.0119,76.9761,77.0119,1350.0
2018-03-15 10:15:00,85.88,85.92,85.87,85.89,2463.0,76.9313,76.9671,76.9223,76.9402,2463.0
2018-03-15 10:20:00,85.83,85.83,85.82,85.82,378.0,76.8865,76.8865,76.8775,76.8775,378.0
2018-03-15 10:25:00,85.88,85.93,85.88,85.93,364.0,76.9313,76.9761,76.9313,76.9761,364.0
2018-03-15 10:30:00,85.87,85.87,85.87,85.87,190.0,76.9223,76.9223,76.9223,76.9223,190.0
2018-03-15 10:35:00,85.9,85.9,85.9,85.9,100.0,76.9492,76.9492,76.9492,76.9492,100.0
2018-03-15 10:40:00,85.79,85.82,85.79,85.81,504.0,76.8507,76.8775,76.8507,76.8686,504.0
2018-03-15 10:45:00,85.8,85.84,85.78,85.84,464.0,76.8596,76.8955,76.8417,76.8955,464.0
2018-03-15 10:50:00,85.85,85.85,85.83,85.83,200.0,76.9044,76.9044,76.8865,76.8865,200.0
2018-03-15 10:55:00,85.9,85.9,85.88,85.9,913.0,76.9492,76.9492,76.9313,76.9492,913.0
2018-03-15 11:00:00,85.94,86.0,85.94,85.98,1439.0,76.985,77.0388,76.985,77.0209,1439.0
2018-03-15 11:05:00,85.99,85.99,85.99,85.99,200.0,77.0298,77.0298,77.0298,77.0298,200.0
2018-03-15 11:10:00,86.01,86.01,86.0,86.01,150.0,77.0477,77.0477,77.0388,77.0477,150.0
2018-03-15 11:15:00,86.07,86.07,86.04,86.04,300.0,77.1015,77.1015,77.0746,77.0746,300.0
2018-03-15 11:20:00,86.08,86.11,86.07,86.11,1584.0,77.1104,77.1373,77.1015,77.1373,1584.0
2018-03-15 11:25:00,86.13,86.15,86.11,86.12,2635.0,77.1552,77.1731,77.1373,77.1463,2635.0
2018-03-15 11:30:00,86.08,86.09,86.06,86.06,275.0,77.1104,77.1194,77.0925,77.0925,275.0
2018-03-15 11:35:00,86.06,86.08,86.05,86.06,755.0,77.0925,77.1104,77.0836,77.0925,755.0
2018-03-15 11:40:00,86.04,86.04,86.0,86.01,1306.0,77.0746,77.0746,77.0388,77.0477,1306.0
2018-03-15 11:45:00,86.01,86.01,86.01,86.01,0.0,77.0477,77.0477,77.0477,77.0477,0.0
2018-03-15 11:50:00,85.99,86.01,85.93,85.93,3331.0,77.0298,77.0477,76.9761,76.9761,3331.0
2018-03-15 11:55:00,85.88,85.94,85.88,85.93,305.0,76.9313,76.985,76.9313,76.9761,305.0
2018-03-15 12:00:00,85.98,85.98,85.98,85.98,100.0,77.0209,77.0209,77.0209,77.0209,100.0
2018-03-15 12:05:00,86.0,86.02,86.0,86.01,2400.0,77.0388,77.0567,77.0388,77.0477,2400.0
2018-03-15 12:10:00,86.01,86.01,85.94,85.95,920.0,77.0477,77.0477,76.985,76.994,920.0
2018-03-15 12:15:00,85.94,85.94,85.89,85.93,1100.0,76.985,76.985,76.9402,76.9761,1100.0
2018-03-15 12:20:00,85.93,85.97,85.91,85.92,1419.0,76.9761,77.0119,76.9582,76.9671,1419.0
2018-03-15 12:25:00,85.94,85.95,85.9,85.92,770.0,76.985,76.994,76.9492,76.9671,770.0
2018-03-15 12:30:00,85.94,85.94,85.85,85.86,1049.0,76.985,76.985,76.9044,76.9134,1049.0
2018-03-15 12:35:00,85.9,85.9,85.88,85.88,370.0,76.9492,76.9492,76.9313,76.9313,370.0
2018-03-15 12:40:00,85.85,85.87,85.85,85.86,1130.0,76.9044,76.9223,76.9044,76.9134,1130.0
2018-03-15 12:45:00,85.88,85.88,85.83,85.83,600.0,76.9313,76.9313,76.8865,76.8865,600.0
2018-03-15 12:50:00,85.9,85.93,85.88,85.92,1741.0,76.9492,76.9761,76.9313,76.9671,1741.0
2018-03-15 12:55:00,85.88,85.89,85.88,85.88,543.0,76.9313,76.9402,76.9313,76.9313,543.0
2018-03-15 13:00:00,85.88,85.92,85.86,85.92,1716.0,76.9313,76.9671,76.9134,76.9671,1716.0
2018-03-15 13:05:00,85.92,85.94,85.92,85.94,200.0,76.9671,76.985,76.9671,76.985,200.0
2018-03-15 13:10:00,85.92,85.92,85.92,85.92,200.0,76.9671,76.9671,76.9671,76.9671,200.0
2018-03-15 13:15:00,85.85,85.85,85.8,85.81,900.0,76.9044,76.9044,76.8596,76.8686,900.0
2018-03-15 13:20:00,85.84,85.84,85.81,85.83,800.0,76.8955,76.8955,76.8686,76.8865,800.0
2018-03-15 13:25:00,85.86,85.86,85.84,85.84,909.0,76.9134,76.9134,76.8955,76.8955,909.0
2018-03-15 13:30:00,85.86,85.89,85.86,85.89,1143.0,76.9134,76.9402,76.9134,76.9402,1143.0
2018-03-15 13:35:00,85.85,85.85,85.84,85.84,703.0,76.9044,76.9044,76.8955,76.8955,703.0
2018-03-15 13:40:00,85.84,85.84,85.8,85.81,2045.0,76.8955,76.8955,76.8596,76.8686,2045.0
2018-03-15 13:45:00,85.81,85.81,85.69,85.69,1700.0,76.8686,76.8686,76.7611,76.7611,1700.0
2018-03-15 13:50:00,85.73,85.73,85.69,85.69,750.0,76.7969,76.7969,76.7611,76.7611,750.0
2018-03-15 13:55:00,85.69,85.69,85.57,85.57,1098.0,76.7611,76.7611,76.6536,76.6536,1098.0
2018-03-15 14:00:00,85.53,85.6,85.53,85.6,489.0,76.6178,76.6805,76.6178,76.6805,489.0
2018-03-15 14:05:00,85.62,85.62,85.6,85.62,1568.0,76.6984,76.6984,76.6805,76.6984,1568.0
2018-03-15 14:10:00,85.65,85.66,85.6,85.6,2034.0,76.7253,76.7342,76.6805,76.6805,2034.0
2018-03-15 14:15:00,85.64,85.68,85.64,85.66,1100.0,76.7163,76.7521,76.7163,76.7342,1100.0
2018-03-15 14:20:00,85.69,85.69,85.66,85.67,1444.0,76.7611,76.7611,76.7342,76.7432,1444.0
2018-03-15 14:25:00,85.67,85.67,85.61,85.63,715.0,76.7432,76.7432,76.6894,76.7073,715.0
2018-03-15 14:30:00,85.63,85.64,85.62,85.64,43799.0,76.7073,76.7163,76.6984,76.7163,43799.0
2018-03-15 14:35:00,85.62,85.65,85.61,85.61,2488.0,76.6984,76.7253,76.6894,76.6894,2488.0
2018-03-15 14:40:00,85.61,85.61,85.55,85.55,400.0,76.6894,76.6894,76.6357,76.6357,400.0
2018-03-15 14:45:00,85.54,85.58,85.53,85.56,1955.0,76.6267,76.6625,76.6178,76.6446,1955.0
2018-03-15 14:50:00,85.55,85.55,85.55,85.55,1000.0,76.6357,76.6357,76.6357,76.6357,1000.0
2018-03-15 14:55:00,85.58,85.68,85.57,85.67,1470.0,76.6625,76.7521,76.6536,76.7432,1470.0
2018-03-15 15:00:00,85.67,85.69,85.65,85.69,2550.0,76.7432,76.7611,76.7253,76.7611,2550.0
2018-03-15 15:05:00,85.7,85.73,85.68,85.69,4250.0,76.77,76.7969,76.7521,76.7611,4250.0
2018-03-15 15:10:00,85.68,85.68,85.65,85.66,1704.0,76.7521,76.7521,76.7253,76.7342,1704.0
2018-03-15 15:15:00,85.66,85.66,85.58,85.63,1441.0,76.7342,76.7342,76.6625,76.7073,1441.0
2018-03-15 15:20:00,85.65,85.75,85.65,85.74,2141.0,76.7253,76.8148,76.7253,76.8059,2141.0
2018-03-15 15:25:00,85.75,85.75,85.7,85.73,11400.0,76.8148,76.8148,76.77,76.7969,11400.0
2018-03-15 15:30:00,85.74,85.75,85.73,85.74,678.0,76.8059,76.8148,76.7969,76.8059,678.0
2018-03-15 15:35:00,85.77,85.77,85.72,85.72,1270.0,76.8327,76.8327,76.788,76.788,1270.0
2018-03-15 15:40:00,85.7,85.75,85.7,85.73,9491.0,76.77,76.8148,76.77,76.7969,9491.0
2018-03-15 15:45:00,85.75,85.76,85.72,85.76,1724.0,76.8148,76.8238,76.788,76.8238,1724.0
2018-03-15 15:50:00,85.76,85.76,85.69,85.7,9795.0,76.8238,76.8238,76.7611,76.77,9795.0
2018-03-15 15:55:00,85.69,85.74,85.67,85.68,5932.0,76.7611,76.8059,76.7432,76.7521,5932.0
2018-03-16 09:30:00,85.69,85.99,85.69,85.89,9756.0,76.7611,77.0298,76.7611,76.9402,9756.0
2018-03-16 09:35:00,85.86,85.86,85.85,85.85,300.0,76.9134,76.9134,76.9044,76.9044,300.0
2018-03-16 09:40:00,85.89,85.96,85.84,85.92,1200.0,76.9402,77.0029,76.8955,76.9671,1200.0
2018-03-16 09:45:00,86.0,86.02,86.0,86.02,300.0,77.0388,77.0567,77.0388,77.0567,300.0
2018-03-16 09:50:00,85.99,86.0,85.89,85.93,6971.0,77.0298,77.0388,76.9402,76.9761,6971.0
2018-03-16 09:55:00,85.91,85.95,85.91,85.95,754.0,76.9582,76.994,76.9582,76.994,754.0
2018-03-16 10:00:00,85.99,85.99,85.94,85.94,2939.0,77.0298,77.0298,76.985,76.985,2939.0
2018-03-16 10:05:00,85.9,85.92,85.9,85.92,567.0,76.9492,76.9671,76.9492,76.9671,567.0
2018-03-16 10:10:00,85.89,85.9,85.89,85.89,100.0,76.9402,76.9492,76.9402,76.9402,100.0
2018-03-16 10:15:00,85.96,85.99,85.96,85.98,681.0,77.0029,77.0298,77.0029,77.0209,681.0
2018-03-16 10:20:00,86.0,86.03,86.0,86.03,15992.0,77.0388,77.0657,77.0388,77.0657,15992.0
2018-03-16 10:25:00,86.01,86.05,86.01,86.05,400.0,77.0477,77.0836,77.0477,77.0836,400.0
2018-03-16 10:30:00,86.08,86.1,86.08,86.09,587.0,77.1104,77.1284,77.1104,77.1194,587.0
2018-03-16 10:35:00,86.05,86.1,86.05,86.09,1851.0,77.0836,77.1284,77.0836,77.1194,1851.0
2018-03-16 10:40:00,86.06,86.07,86.06,86.06,200.0,77.0925,77.1015,77.0925,77.0925,200.0
2018-03-16 10:45:00,86.04,86.04,86.04,86.04,150.0,77.0746,77.0746,77.0746,77.0746,150.0
2018-03-16 10:50:00,86.08,86.09,86.05,86.08,1500.0,77.1104,77.1194,77.0836,77.1104,1500.0
2018-03-16 10:55:00,86.07,86.08,86.07,86.07,1486.0,77.1015,77.1104,77.1015,77.1015,1486.0
2018-03-16 11:00:00,86.07,86.12,86.07,86.12,654.0,77.1015,77.1463,77.1015,77.1463,654.0
2018-03-16 11:05:00,86.12,86.12,86.07,86.08,4158.0,77.1463,77.1463,77.1015,77.1104,4158.0
2018-03-16 11:10:00,86.08,86.08,86.06,86.06,400.0,77.1104,77.1104,77.0925,77.0925,400.0
2018-03-16 11:15:00,86.09,86.1,86.07,86.07,1178.0,77.1194,77.1284,77.1015,77.1015,1178.0
2018-03-16 11:20:00,86.07,86.11,86.07,86.11,251.0,77.1015,77.1373,77.1015,77.1373,251.0
2018-03-16 11:25:00,86.1,86.14,86.07,86.14,3500.0,77.1284,77.1642,77.1015,77.1642,3500.0
2018-03-16 11:30:00,86.16,86.21,86.15,86.19,1817.0,77.1821,77.2269,77.1731,77.209,1817.0
2018-03-16 11:35:00,86.21,86.21,86.18,86.18,560.0,77.2269,77.2269,77.2,77.2,560.0
2018-03-16 11:40:00,86.17,86.17,86.16,86.17,520.0,77.1911,77.1911,77.1821,77.1911,520.0
2018-03-16 11:45:00,86.11,86.12,86.09,86.11,1444.0,77.1373,77.1463,77.1194,77.1373,1444.0
2018-03-16 11:50:00,86.11,86.11,86.09,86.11,3300.0,77.1373,77.1373,77.1194,77.1373,3300.0
2018-03-16 11:55:00,86.05,86.05,85.97,85.98,2356.0,77.0836,77.0836,77.0119,77.0209,2356.0
2018-03-16 12:00:00,86.0,86.03,86.0,86.02,539.0,77.0388,77.0657,77.0388,77.0567,539.0
2018-03-16 12:05:00,86.02,86.04,85.96,85.97,4435.0,77.0567,77.0746,77.0029,77.0119,4435.0
2018-03-16 12:10:00,85.98,86.02,85.98,86.02,878.0,77.0209,77.0567,77.0209,77.0567,878.0
2018-03-16 12:15:00,86.0,86.04,86.0,86.04,693.0,77.0388,77.0746,77.0388,77.0746,693.0
2018-03-16 12:20:00,86.04,86.04,86.03,86.04,106.0,77.0746,77.0746,77.0657,77.0746,106.0
2018-03-16 12:25:00,86.04,86.04,86.04,86.04,0.0,77.0746,77.0746,77.0746,77.0746,0.0
2018-03-16 12:30:00,86.04,86.04,86.02,86.04,1056.0,77.0746,77.0746,77.0567,77.0746,1056.0
2018-03-16 12:35:00,86.04,86.04,86.04,86.04,0.0,77.0746,77.0746,77.0746,77.0746,0.0
2018-03-16 12:40:00,86.07,86.1,86.07,86.1,600.0,77.1015,77.1284,77.1015,77.1284,600.0
2018-03-16 12:45:00,86.08,86.08,86.07,86.08,100.0,77.1104,77.1104,77.1015,77.1104,100.0
2018-03-16 12:50:00,86.11,86.12,86.1,86.12,547.0,77.1373,77.1463,77.1284,77.1463,547.0
2018-03-16 12:55:00,86.11,86.11,86.09,86.1,1429.0,77.1373,77.1373,77.1194,77.1284,1429.0
2018-03-16 13:00:00,86.1,86.1,86.1,86.1,0.0,77.1284,77.1284,77.1284,77.1284,0.0
2018-03-16 13:05:00,86.11,86.11,86.08,86.08,1171.0,77.1373,77.1373,77.1104,77.1104,1171.0
2018-03-16 13:10:00,86.05,86.06,86.05,86.05,150.0,77.0836,77.0925,77.0836,77.0836,150.0
2018-03-16 13:15:00,86.06,86.07,86.05,86.07,296.0,77.0925,77.1015,77.0836,77.1015,296.0
2018-03-16 13:20:00,86.0,86.04,86.0,86.0,1320.0,77.0388,77.0746,77.0388,77.0388,1320.0
2018-03-16 13:25:00,86.0,86.0,86.0,86.0,0.0,77.0388,77.0388,77.0388,77.0388,0.0
2018-03-16 13:30:00,85.97,86.01,85.96,86.01,600.0,77.0119,77.0477,77.0029,77.0477,600.0
2018-03-16 13:35:00,85.99,86.01,85.98,86.0,2993.0,77.0298,77.0477,77.0209,77.0388,2993.0
2018-03-16 13:40:00,85.96,85.96,85.93,85.94,308.0,77.0029,77.0029,76.9761,76.985,308.0
2018-03-16 13:45:00,85.94,85.94,85.9,85.9,3600.0,76.985,76.985,76.9492,76.9492,3600.0
2018-03-16 13:50:00,85.9,85.9,85.9,85.9,0.0,76.9492,76.9492,76.9492,76.9492,0.0
2018-03-16 13:55:00,85.89,85.89,85.88,85.89,117.0,76.9402,76.9402,76.9313,76.9402,117.0
2018-03-16 14:00:00,85.92,85.93,85.92,85.92,395.0,76.9671,76.9761,76.9671,76.9671,395.0
2018-03-16 14:05:00,85.92,85.92,85.91,85.92,224.0,76.9671,76.9671,76.9582,76.9671,224.0
2018-03-16 14:10:00,85.87,85.87,85.87,85.87,127.0,76.9223,76.9223,76.9223,76.9223,127.0
2018-03-16 14:15:00,85.86,85.88,85.85,85.88,454.0,76.9134,76.9313,76.9044,76.9313,454.0
2018-03-16 14:20:00,85.89,85.89,85.89,85.89,100.0,76.9402,76.9402,76.9402,76.9402,100.0
2018-03-16 14:25:00,85.92,85.94,85.92,85.94,2848.0,76.9671,76.985,76.9671,76.985,2848.0
2018-03-16 14:30:00,85.94,85.94,85.94,85.94,0.0,76.985,76.985,76.985,76.985,0.0
2018-03-16 14:35:00,85.96,85.98,85.94,85.98,2816.0,77.0029,77.0209,76.985,77.0209,2816.0
2018-03-16 14:40:00,85.96,85.96,85.96,85.96,822.0,77.0029,77.0029,77.0029,77.0029,822.0
2018-03-16 14:45:00,85.96,85.96,85.93,85.93,2829.0,77.0029,77.0029,76.9761,76.9761,2829.0
2018-03-16 14:50:00,85.97,85.97,85.96,85.96,200.0,77.0119,77.0119,77.0029,77.0029,200.0
2018-03-16 14:55:00,85.97,85.99,85.96,85.99,394.0,77.0119,77.0298,77.0029,77.0298,394.0
2018-03-16 15:00:00,85.97,86.0,85.96,85.96,5149.0,77.0119,77.0388,77.0029,77.0029,5149.0
2018-03-16 15:05:00,85.97,85.97,85.97,85.97,1076.0,77.0119,77.0119,77.0119,77.0119,1076.0
2018-03-16 15:10:00,85.98,85.99,85.95,85.95,6966.0,77.0209,77.0298,76.994,76.994,6966.0
2018-03-16 15:15:00,85.98,85.98,85.93,85.93,525.0,77.0209,77.0209,76.9761,76.9761,525.0
2018-03-16 15:20:00,85.92,85.95,85.92,85.94,361.0,76.9671,76.994,76.9671,76.985,361.0
2018-03-16 15:25:00,85.96,86.0,85.95,86.0,572.0,77.0029,77.0388,76.994,77.0388,572.0
2018-03-16 15:30:00,86.08,86.08,86.08,86.08,100.0,77.1104,77.1104,77.1104,77.1104,100.0
2018-03-16 15:35:00,86.09,86.09,86.08,86.09,200.0,77.1194,77.1194,77.1104,77.1194,200.0
2018-03-16 15:40:00,86.05,86.11,86.05,86.08,2689.0,77.0836,77.1373,77.0836,77.1104,2689.0
2018-03-16 15:45:00,86.06,86.07,86.04,86.06,1294.0,77.0925,77.1015,77.0746,77.0925,1294.0
2018-03-16 15:50:00,86.08,86.1,86.06,86.09,2422.0,77.1104,77.1284,77.0925,77.1194,2422.0
2018-03-16 15:55:00,86.09,86.11,85.88,85.88,9079.0,77.1194,77.1373,76.9313,76.9313,9079.0
2018-03-19 09:30:00,85.55,85.94,85.55,85.61,1755.0,76.6357,76.985,76.6357,76.6894,1755.0
2018-03-19 09:35:00,85.54,85.61,85.53,85.61,4777.0,76.6267,76.6894,76.6178,76.6894,4777.0
2018-03-19 09:40:00,85.49,85.49,85.49,85.49,200.0,76.5819,76.5819,76.5819,76.5819,200.0
2018-03-19 09:45:00,85.49,85.49,85.49,85.49,0.0,76.5819,76.5819,76.5819,76.5819,0.0
2018-03-19 09:50:00,85.53,85.56,85.52,85.56,600.0,76.6178,76.6446,76.6088,76.6446,600.0
2018-03-19 09:55:00,85.5,85.57,85.49,85.57,1185.0,76.5909,76.6536,76.5819,76.6536,1185.0
2018-03-19 10:00:00,85.46,85.52,85.46,85.52,381.0,76.555,76.6088,76.555,76.6088,381.0
2018-03-19 10:05:00,85.51,85.52,85.51,85.51,1833.0,76.5998,76.6088,76.5998,76.5998,1833.0
2018-03-19 10:10:00,85.47,85.48,85.4,85.4,5179.0,76.564,76.573,76.5013,76.5013,5179.0
2018-03-19 10:15:00,85.42,85.42,85.41,85.42,1700.0,76.5192,76.5192,76.5103,76.5192,1700.0
2018-03-19 10:20:00,85.42,85.46,85.38,85.39,457.0,76.5192,76.555,76.4834,76.4923,457.0
2018-03-19 10:25:00,85.48,85.48,85.48,85.48,125.0,76.573,76.573,76.573,76.573,125.0
2018-03-19 10:30:00,85.46,85.5,85.46,85.47,3815.0,76.555,76.5909,76.555,76.564,3815.0
2018-03-19 10:35:00,85.44,85.44,85.44,85.44,200.0,76.5371,76.5371,76.5371,76.5371,200.0
2018-03-19 10:40:00,85.45,85.45,85.36,85.36,586.0,76.5461,76.5461,76.4655,76.4655,586.0
2018-03-19 10:45:00,85.35,85.36,85.32,85.36,1482.0,76.4565,76.4655,76.4296,76.4655,1482.0
2018-03-19 10:50:00,85.29,85.29,85.27,85.27,1306.0,76.4028,76.4028,76.3848,76.3848,1306.0
2018-03-19 10:55:00,85.24,85.24,85.2,85.2,1100.0,76.358,76.358,76.3221,76.3221,1100.0
2018-03-19 11:00:00,85.18,85.18,85.16,85.16,66362.0,76.3042,76.3042,76.2863,76.2863,66362.0
2018-03-19 11:05:00,85.25,85.25,85.21,85.24,886.0,76.3669,76.3669,76.3311,76.358,886.0
2018-03-19 11:10:00,85.26,85.26,85.14,85.14,1305.0,76.3759,76.3759,76.2684,76.2684,1305.0
2018-03-19 11:15:00,85.1,85.1,85.09,85.1,130.0,76.2326,76.2326,76.2236,76.2326,130.0
2018-03-19 11:20:00,85.06,85.07,85.06,85.06,351.0,76.1967,76.2057,76.1967,76.1967,351.0
2018-03-19 11:25:00,85.06,85.06,85.06,85.06,0.0,76.1967,76.1967,76.1967,76.1967,0.0
2018-03-19 11:30:00,85.09,85.11,85.09,85.11,858.0,76.2236,76.2415,76.2236,76.2415,858.0
2018-03-19 11:35:00,85.09,85.09,85.04,85.05,2518.0,76.2236,76.2236,76.1788,76.1878,2518.0
2018-03-19 11:40:00,85.0,85.0,84.98,84.99,1192.0,76.143,76.143,76.1251,76.134,1192.0
2018-03-19 11:45:00,84.93,84.95,84.92,84.95,1697.0,76.0803,76.0982,76.0713,76.0982,1697.0
2018-03-19 11:50:00,84.94,84.95,84.94,84.94,625.0,76.0892,76.0982,76.0892,76.0892,625.0
2018-03-19 11:55:00,84.91,84.94,84.81,84.81,20664.0,76.0624,76.0892,75.9728,75.9728,20664.0
2018-03-19 12:00:00,84.86,84.87,84.82,84.82,400.0,76.0176,76.0265,75.9817,75.9817,400.0
2018-03-19 12:05:00,84.86,84.86,84.84,84.84,968.0,76.0176,76.0176,75.9997,75.9997,968.0
2018-03-19 12:10:00,84.82,84.85,84.8,84.8,2507.0,75.9817,76.0086,75.9638,75.9638,2507.0
2018-03-19 12:15:00,84.77,84.78,84.73,84.77,1691.0,75.9369,75.9459,75.9011,75.9369,1691.0
2018-03-19 12:20:00,84.76,84.76,84.76,84.76,200.0,75.928,75.928,75.928,75.928,200.0
2018-03-19 12:25:00,84.81,84.81,84.81,84.81,100.0,75.9728,75.9728,75.9728,75.9728,100.0
2018-03-19 12:30:00,84.87,84.87,84.73,84.74,1683.0,76.0265,76.0265,75.9011,75.9101,1683.0
2018-03-19 12:35:00,84.77,84.78,84.75,84.77,901.0,75.9369,75.9459,75.919,75.9369,901.0
2018-03-19 12:40:00,84.75,84.75,84.73,84.73,865.0,75.919,75.919,75.9011,75.9011,865.0
2018-03-19 12:45:00,84.7,84.7,84.57,84.6,3043.0,75.8742,75.8742,75.7578,75.7847,3043.0
2018-03-19 12:50:00,84.62,84.63,84.62,84.63,1153.0,75.8026,75.8115,75.8026,75.8115,1153.0
2018-03-19 12:55:00,84.69,84.71,84.69,84.71,300.0,75.8653,75.8832,75.8653,75.8832,300.0
2018-03-19 13:00:00,84.64,84.64,84.63,84.63,1097.0,75.8205,75.8205,75.8115,75.8115,1097.0
2018-03-19 13:05:00,84.5,84.5,84.38,84.41,2032.0,75.6951,75.6951,75.5876,75.6145,2032.0
2018-03-19 13:10:00,84.41,84.41,84.41,84.41,0.0,75.6145,75.6145,75.6145,75.6145,0.0
2018-03-19 13:15:00,84.44,84.52,84.43,84.52,522.0,75.6413,75.713,75.6324,75.713,522.0
2018-03-19 13:20:00,84.45,84.47,84.45,84.46,4261.0,75.6503,75.6682,75.6503,75.6592,4261.0
2018-03-19 13:25:00,84.33,84.44,84.33,84.41,6900.0,75.5428,75.6413,75.5428,75.6145,6900.0
2018-03-19 13:30:00,84.41,84.41,84.41,84.41,0.0,75.6145,75.6145,75.6145,75.6145,0.0
2018-03-19 13:35:00,84.39,84.47,84.38,84.47,2011.0,75.5965,75.6682,75.5876,75.6682,2011.0
2018-03-19 13:40:00,84.49,84.49,84.49,84.49,100.0,75.6861,75.6861,75.6861,75.6861,100.0
2018-03-19 13:45:00,84.52,84.58,84.52,84.58,750.0,75.713,75.7667,75.713,75.7667,750.0
2018-03-19 13:50:00,84.59,84.59,84.58,84.59,198.0,75.7757,75.7757,75.7667,75.7757,198.0
2018-03-19 13:55:00,84.54,84.54,84.51,84.51,1070.0,75.7309,75.7309,75.704,75.704,1070.0
2018-03-19 14:00:00,84.66,84.66,84.6,84.64,500.0,75.8384,75.8384,75.7847,75.8205,500.0
2018-03-19 14:05:00,84.65,84.65,84.63,84.63,202.0,75.8295,75.8295,75.8115,75.8115,202.0
2018-03-19 14:10:00,84.59,84.61,84.59,84.6,1450.0,75.7757,75.7936,75.7757,75.7847,1450.0
2018-03-19 14:15:00,84.62,84.64,84.57,84.57,1081.0,75.8026,75.8205,75.7578,75.7578,1081.0
2018-03-19 14:20:00,84.54,84.54,84.47,84.47,400.0,75.7309,75.7309,75.6682,75.6682,400.0
2018-03-19 14:25:00,84.42,84.48,84.42,84.48,2188.0,75.6234,75.6772,75.6234,75.6772,2188.0
2018-03-19 14:30:00,84.47,84.47,84.39,84.39,535.0,75.6682,75.6682,75.5965,75.5965,535.0
2018-03-19 14:35:00,84.33,84.33,84.27,84.27,200.0,75.5428,75.5428,75.489,75.489,200.0
2018-03-19 14:40:00,84.25,84.34,84.23,84.34,857.0,75.4711,75.5518,75.4532,75.5518,857.0
2018-03-19 14:45:00,84.38,84.39,84.38,84.38,1327.0,75.5876,75.5965,75.5876,75.5876,1327.0
2018-03-19 14:50:00,84.36,84.45,84.33,84.45,1329.0,75.5697,75.6503,75.5428,75.6503,1329.0
2018-03-19 14:55:00,84.52,84.52,84.52,84.52,1147.0,75.713,75.713,75.713,75.713,1147.0
2018-03-19 15:00:00,84.41,84.48,84.41,84.48,11991.0,75.6145,75.6772,75.6145,75.6772,11991.0
2018-03-19 15:05:00,84.5,84.5,84.38,84.38,4122.0,75.6951,75.6951,75.5876,75.5876,4122.0
2018-03-19 15:10:00,84.39,84.46,84.38,84.39,8734.0,75.5965,75.6592,75.5876,75.5965,8734.0
2018-03-19 15:15:00,84.66,84.66,84.64,84.64,314.0,75.8384,75.8384,75.8205,75.8205,314.0
2018-03-19 15:20:00,84.67,84.67,84.6,84.6,1246.0,75.8474,75.8474,75.7847,75.7847,1246.0
2018-03-19 15:25:00,84.55,84.56,84.53,84.56,833.0,75.7399,75.7488,75.722,75.7488,833.0
2018-03-19 15:30:00,84.56,84.56,84.48,84.48,5509.0,75.7488,75.7488,75.6772,75.6772,5509.0
2018-03-19 15:35:00,84.64,84.66,84.61,84.66,1730.0,75.8205,75.8384,75.7936,75.8384,1730.0
2018-03-19 15:40:00,84.62,84.65,84.56,84.63,750.0,75.8026,75.8295,75.7488,75.8115,750.0
2018-03-19 15:45:00,84.62,84.71,84.62,84.71,500.0,75.8026,75.8832,75.8026,75.8832,500.0
2018-03-19 15:50:00,84.67,84.73,84.67,84.73,500.0,75.8474,75.9011,75.8474,75.9011,500.0
2018-03-19 15:55:00,84.73,84.91,84.73,84.85,7830.0,75.9011,76.0624,75.9011,76.0086,7830.0
2018-03-20 09:30:00,84.9,85.2,84.9,85.18,3498.0,76.0534,76.3221,76.0534,76.3042,3498.0
2018-03-20 09:35:00,85.25,85.25,85.05,85.05,2770.0,76.3669,76.3669,76.1878,76.1878,2770.0
2018-03-20 09:40:00,85.05,85.05,85.05,85.05,0.0,76.1878,76.1878,76.1878,76.1878,0.0
2018-03-20 09:45:00,85.25,85.27,85.23,85.24,1650.0,76.3669,76.3848,76.349,76.358,1650.0
2018-03-20 09:50:00,85.13,85.13,85.13,85.13,132.0,76.2594,76.2594,76.2594,76.2594,132.0
2018-03-20 09:55:00,85.13,85.13,85.13,85.13,0.0,76.2594,76.2594,76.2594,76.2594,0.0
2018-03-20 10:00:00,85.08,85.1,85.08,85.1,720.0,76.2146,76.2326,76.2146,76.2326,720.0
2018-03-20 10:05:00,85.13,85.13,85.1,85.11,1245.0,76.2594,76.2594,76.2326,76.2415,1245.0
2018-03-20 10:10:00,85.09,85.09,85.05,85.05,9392.0,76.2236,76.2236,76.1878,76.1878,9392.0
2018-03-20 10:15:00,85.05,85.05,85.05,85.05,0.0,76.1878,76.1878,76.1878,76.1878,0.0
2018-03-20 10:20:00,85.11,85.11,85.1,85.11,100.0,76.2415,76.2415,76.2326,76.2415,100.0
2018-03-20 10:25:00,85.13,85.13,85.11,85.12,1668.0,76.2594,76.2594,76.2415,76.2505,1668.0
2018-03-20 10:30:00,85.23,85.23,85.23,85.23,160.0,76.349,76.349,76.349,76.349,160.0
2018-03-20 10:35:00,85.2,85.2,85.19,85.19,808.0,76.3221,76.3221,76.3132,76.3132,808.0
2018-03-20 10:40:00,85.14,85.14,85.14,85.14,773.0,76.2684,76.2684,76.2684,76.2684,773.0
2018-03-20 10:45:00,85.17,85.17,85.17,85.17,100.0,76.2953,76.2953,76.2953,76.2953,100.0
2018-03-20 10:50:00,85.16,85.16,85.16,85.16,226.0,76.2863,76.2863,76.2863,76.2863,226.0
2018-03-20 10:55:00,85.16,85.16,85.16,85.16,200.0,76.2863,76.2863,76.2863,76.2863,200.0
2018-03-20 11:00:00,85.17,85.17,85.16,85.17,41907.0,76.2953,76.2953,76.2863,76.2953,41907.0
2018-03-20 11:05:00,85.16,85.2,85.16,85.2,405.0,76.2863,76.3221,76.2863,76.3221,405.0
2018-03-20 11:10:00,85.17,85.18,85.17,85.17,273.0,76.2953,76.3042,76.2953,76.2953,273.0
2018-03-20 11:15:00,85.16,85.16,85.15,85.16,3969.0,76.2863,76.2863,76.2774,76.2863,3969.0
2018-03-20 11:20:00,85.14,85.14,85.13,85.14,500.0,76.2684,76.2684,76.2594,76.2684,500.0
2018-03-20 11:25:00,85.2,85.2,85.17,85.18,336.0,76.3221,76.3221,76.2953,76.3042,336.0
2018-03-20 11:30:00,85.18,85.18,85.18,85.18,0.0,76.3042,76.3042,76.3042,76.3042,0.0
2018-03-20 11:35:00,85.18,85.18,85.18,85.18,0.0,76.3042,76.3042,76.3042,76.3042,0.0
2018-03-20 11:40:00,85.15,85.15,85.14,85.15,111.0,76.2774,76.2774,76.2684,76.2774,111.0
2018-03-20 11:45:00,85.06,85.06,85.05,85.06,4990.0,76.1967,76.1967,76.1878,76.1967,4990.0
2018-03-20 11:50:00,85.01,85.04,85.01,85.03,1000.0,76.1519,76.1788,76.1519,76.1699,1000.0
2018-03-20 11:55:00,84.98,85.0,84.96,84.98,1939.0,76.1251,76.143,76.1071,76.1251,1939.0
2018-03-20 12:00:00,85.02,85.03,85.01,85.02,1214.0,76.1609,76.1699,76.1519,76.1609,1214.0
2018-03-20 12:05:00,85.07,85.07,85.05,85.06,1400.0,76.2057,76.2057,76.1878,76.1967,1400.0
2018-03-20 12:10:00,85.04,85.14,85.04,85.14,741.0,76.1788,76.2684,76.1788,76.2684,741.0
2018-03-20 12:15:00,85.15,85.15,85.15,85.15,389.0,76.2774,76.2774,76.2774,76.2774,389.0
2018-03-20 12:20:00,85.16,85.16,85.13,85.14,448.0,76.2863,76.2863,76.2594,76.2684,448.0
2018-03-20 12:25:00,85.18,85.18,85.16,85.18,1577.0,76.3042,76.3042,76.2863,76.3042,1577.0
2018-03-20 12:30:00,85.21,85.21,85.18,85.19,674.0,76.3311,76.3311,76.3042,76.3132,674.0
2018-03-20 12:35:00,85.2,85.2,85.15,85.16,3434.0,76.3221,76.3221,76.2774,76.2863,3434.0
2018-03-20 12:40:00,85.12,85.15,85.11,85.14,747.0,76.2505,76.2774,76.2415,76.2684,747.0
2018-03-20 12:45:00,85.12,85.13,85.1,85.12,3271.0,76.2505,76.2594,76.2326,76.2505,3271.0
2018-03-20 12:50:00,85.12,85.13,85.1,85.11,308.0,76.2505,76.2594,76.2326,76.2415,308.0
2018-03-20 12:55:00,85.07,85.08,85.07,85.07,409.0,76.2057,76.2146,76.2057,76.2057,409.0
2018-03-20 13:00:00,85.07,85.07,85.07,85.07,0.0,76.2057,76.2057,76.2057,76.2057,0.0
2018-03-20 13:05:00,85.1,85.1,85.1,85.1,100.0,76.2326,76.2326,76.2326,76.2326,100.0
2018-03-20 13:10:00,85.13,85.13,85.12,85.13,200.0,76.2594,76.2594,76.2505,76.2594,200.0
2018-03-20 13:15:00,85.05,85.05,85.01,85.02,3340.0,76.1878,76.1878,76.1519,76.1609,3340.0
2018-03-20 13:20:00,85.01,85.02,84.99,85.02,1175.0,76.1519,76.1609,76.134,76.1609,1175.0
2018-03-20 13:25:00,85.02,85.02,85.02,85.02,0.0,76.1609,76.1609,76.1609,76.1609,0.0
2018-03-20 13:30:00,85.02,85.06,85.02,85.06,303.0,76.1609,76.1967,76.1609,76.1967,303.0
2018-03-20 13:35:00,85.06,85.06,85.06,85.06,0.0,76.1967,76.1967,76.1967,76.1967,0.0
2018-03-20 13:40:00,84.97,84.99,84.97,84.98,578.0,76.1161,76.134,76.1161,76.1251,578.0
2018-03-20 13:45:00,84.97,85.02,84.96,85.02,923.0,76.1161,76.1609,76.1071,76.1609,923.0
2018-03-20 13:50:00,85.02,85.02,85.02,85.02,0.0,76.1609,76.1609,76.1609,76.1609,0.0
2018-03-20 13:55:00,85.02,85.02,85.02,85.02,0.0,76.1609,76.1609,76.1609,76.1609,0.0
2018-03-20 14:00:00,85.02,85.02,85.02,85.02,0.0,76.1609,76.1609,76.1609,76.1609,0.0
2018-03-20 14:05:00,85.06,85.06,85.06,85.06,400.0,76.1967,76.1967,76.1967,76.1967,400.0
2018-03-20 14:10:00,85.06,85.06,85.06,85.06,0.0,76.1967,76.1967,76.1967,76.1967,0.0
2018-03-20 14:15:00,85.09,85.11,85.08,85.1,1393.0,76.2236,76.2415,76.2146,76.2326,1393.0
2018-03-20 14:20:00,85.11,85.14,85.11,85.14,551.0,76.2415,76.2684,76.2415,76.2684,551.0
2018-03-20 14:25:00,85.13,85.13,85.13,85.13,11146.0,76.2594,76.2594,76.2594,76.2594,11146.0
2018-03-20 14:30:00,85.17,85.17,85.14,85.15,318.0,76.2953,76.2953,76.2684,76.2774,318.0
2018-03-20 14:35:00,85.17,85.17,85.15,85.15,205.0,76.2953,76.2953,76.2774,76.2774,205.0
2018-03-20 14:40:00,85.17,85.2,85.17,85.2,320.0,76.2953,76.3221,76.2953,76.3221,320.0
2018-03-20 14:45:00,85.2,85.2,85.2,85.2,0.0,76.3221,76.3221,76.3221,76.3221,0.0
2018-03-20 14:50:00,85.24,85.29,85.24,85.29,357.0,76.358,76.4028,76.358,76.4028,357.0
2018-03-20 14:55:00,85.27,85.28,85.23,85.25,1158.0,76.3848,76.3938,76.349,76.3669,1158.0
2018-03-20 15:00:00,85.31,85.31,85.29,85.3,1119.0,76.4207,76.4207,76.4028,76.4117,1119.0
2018-03-20 15:05:00,85.36,85.36,85.32,85.32,901.0,76.4655,76.4655,76.4296,76.4296,901.0
2018-03-20 15:10:00,85.32,85.33,85.31,85.31,530.0,76.4296,76.4386,76.4207,76.4207,530.0
2018-03-20 15:15:00,85.33,85.33,85.26,85.26,557.0,76.4386,76.4386,76.3759,76.3759,557.0
2018-03-20 15:20:00,85.26,85.27,85.25,85.25,4898.0,76.3759,76.3848,76.3669,76.3669,4898.0
2018-03-20 15:25:00,85.24,85.24,85.2,85.2,953.0,76.358,76.358,76.3221,76.3221,953.0
2018-03-20 15:30:00,85.25,85.25,85.25,85.25,100.0,76.3669,76.3669,76.3669,76.3669,100.0
2018-03-20 15:35:00,85.19,85.19,85.17,85.18,5805.0,76.3132,76.3132,76.2953,76.3042,5805.0
2018-03-20 15:40:00,85.19,85.21,85.17,85.17,3570.0,76.3132,76.3311,76.2953,76.2953,3570.0
2018-03-20 15:45:00,85.17,85.18,85.15,85.16,4099.0,76.2953,76.3042,76.2774,76.2863,4099.0
2018-03-20 15:50:00,85.16,85.18,85.16,85.18,200.0,76.2863,76.3042,76.2863,76.3042,200.0
2018-03-20 15:55:00,85.17,85.17,85.14,85.14,2887.0,76.2953,76.2953,76.2684,76.2684,2887.0
2018-03-21 09:30:00,85.22,85.48,85.14,85.2,2457.0,76.3401,76.573,76.2684,76.3221,2457.0
2018-03-21 09:35:00,85.22,85.22,85.22,85.22,1100.0,76.3401,76.3401,76.3401,76.3401,1100.0
2018-03-21 09:40:00,85.2,85.2,85.13,85.17,1370.0,76.3221,76.3221,76.2594,76.2953,1370.0
2018-03-21 09:45:00,85.21,85.25,85.12,85.12,2505.0,76.3311,76.3669,76.2505,76.2505,2505.0
2018-03-21 09:50:00,85.12,85.13,85.08,85.13,633.0,76.2505,76.2594,76.2146,76.2594,633.0
2018-03-21 09:55:00,85.12,85.15,85.12,85.15,3597.0,76.2505,76.2774,76.2505,76.2774,3597.0
2018-03-21 10:00:00,85.18,85.18,85.18,85.18,200.0,76.3042,76.3042,76.3042,76.3042,200.0
2018-03-21 10:05:00,85.18,85.23,85.15,85.23,964.0,76.3042,76.349,76.2774,76.349,964.0
2018-03-21 10:10:00,85.23,85.23,85.23,85.23,0.0,76.349,76.349,76.349,76.349,0.0
2018-03-21 10:15:00,85.24,85.25,85.21,85.22,2647.0,76.358,76.3669,76.3311,76.3401,2647.0
2018-03-21 10:20:00,85.19,85.19,85.13,85.14,1800.0,76.3132,76.3132,76.2594,76.2684,1800.0
2018-03-21 10:25:00,85.16,85.18,85.16,85.18,567.0,76.2863,76.3042,76.2863,76.3042,567.0
2018-03-21 10:30:00,85.18,85.2,85.17,85.2,532.0,76.3042,76.3221,76.2953,76.3221,532.0
2018-03-21 10:35:00,85.15,85.22,85.14,85.22,1335.0,76.2774,76.3401,76.2684,76.3401,1335.0
2018-03-21 10:40:00,85.22,85.22,85.22,85.22,0.0,76.3401,76.3401,76.3401,76.3401,0.0
2018-03-21 10:45:00,85.28,85.31,85.27,85.27,2163.0,76.3938,76.4207,76.3848,76.3848,2163.0
2018-03-21 10:50:00,85.28,85.28,85.26,85.28,1309.0,76.3938,76.3938,76.3759,76.3938,1309.0
2018-03-21 10:55:00,85.3,85.3,85.26,85.26,1309.0,76.4117,76.4117,76.3759,76.3759,1309.0
2018-03-21 11:00:00,85.26,85.26,85.26,85.26,0.0,76.3759,76.3759,76.3759,76.3759,0.0
2018-03-21 11:05:00,85.22,85.22,85.21,85.21,1030.0,76.3401,76.3401,76.3311,76.3311,1030.0
2018-03-21 11:10:00,85.22,85.23,85.19,85.23,1126.0,76.3401,76.349,76.3132,76.349,1126.0
2018-03-21 11:15:00,85.27,85.29,85.27,85.29,315.0,76.3848,76.4028,76.3848,76.4028,315.0
2018-03-21 11:20:00,85.3,85.3,85.28,85.3,2450.0,76.4117,76.4117,76.3938,76.4117,2450.0
2018-03-21 11:25:00,85.31,85.32,85.31,85.31,302.0,76.4207,76.4296,76.4207,76.4207,302.0
2018-03-21 11:30:00,85.34,85.34,85.34,85.34,343.0,76.4476,76.4476,76.4476,76.4476,343.0
2018-03-21 11:35:00,85.37,85.37,85.37,85.37,100.0,76.4744,76.4744,76.4744,76.4744,100.0
2018-03-21 11:40:00,85.41,85.44,85.4,85.44,604.0,76.5103,76.5371,76.5013,76.5371,604.0
2018-03-21 11:45:00,85.41,85.42,85.41,85.41,1431.0,76.5103,76.5192,76.5103,76.5103,1431.0
2018-03-21 11:50:00,85.43,85.5,85.43,85.5,796.0,76.5282,76.5909,76.5282,76.5909,796.0
2018-03-21 11:55:00,85.59,85.59,85.59,85.59,600.0,76.6715,76.6715,76.6715,76.6715,600.0
2018-03-21 12:00:00,85.5,85.52,85.5,85.52,583.0,76.5909,76.6088,76.5909,76.6088,583.0
2018-03-21 12:05:00,85.51,85.54,85.51,85.54,300.0,76.5998,76.6267,76.5998,76.6267,300.0
2018-03-21 12:10:00,85.53,85.53,85.53,85.53,615.0,76.6178,76.6178,76.6178,76.6178,615.0
2018-03-21 12:15:00,85.55,85.55,85.54,85.54,737.0,76.6357,76.6357,76.6267,76.6267,737.0
2018-03-21 12:20:00,85.56,85.56,85.53,85.53,1479.0,76.6446,76.6446,76.6178,76.6178,1479.0
2018-03-21 12:25:00,85.54,85.54,85.53,85.53,400.0,76.6267,76.6267,76.6178,76.6178,400.0
2018-03-21 12:30:00,85.51,85.51,85.51,85.51,683.0,76.5998,76.5998,76.5998,76.5998,683.0
2018-03-21 12:35:00,85.48,85.51,85.48,85.51,700.0,76.573,76.5998,76.573,76.5998,700.0
2018-03-21 12:40:00,85.51,85.51,85.51,85.51,0.0,76.5998,76.5998,76.5998,76.5998,0.0
2018-03-21 12:45:00,85.54,85.54,85.52,85.52,364.0,76.6267,76.6267,76.6088,76.6088,364.0
2018-03-21 12:50:00,85.58,85.58,85.56,85.56,450.0,76.6625,76.6625,76.6446,76.6446,450.0
2018-03-21 12:55:00,85.56,85.57,85.56,85.56,260.0,76.6446,76.6536,76.6446,76.6446,260.0
2018-03-21 13:00:00,85.56,85.56,85.56,85.56,0.0,76.6446,76.6446,76.6446,76.6446,0.0
2018-03-21 13:05:00,85.51,85.51,85.5,85.51,334.0,76.5998,76.5998,76.5909,76.5998,334.0
2018-03-21 13:10:00,85.42,85.45,85.42,85.44,225.0,76.5192,76.5461,76.5192,76.5371,225.0
2018-03-21 13:15:00,85.44,85.44,85.44,85.44,0.0,76.5371,76.5371,76.5371,76.5371,0.0
2018-03-21 13:20:00,85.41,85.42,85.4,85.42,1877.0,76.5103,76.5192,76.5013,76.5192,1877.0
2018-03-21 13:25:00,85.42,85.43,85.41,85.42,1219.0,76.5192,76.5282,76.5103,76.5192,1219.0
2018-03-21 13:30:00,85.42,85.42,85.42,85.42,0.0,76.5192,76.5192,76.5192,76.5192,0.0
2018-03-21 13:35:00,85.43,85.43,85.36,85.37,2083.0,76.5282,76.5282,76.4655,76.4744,2083.0
2018-03-21 13:40:00,85.36,85.36,85.35,85.35,618.0,76.4655,76.4655,76.4565,76.4565,618.0
2018-03-21 13:45:00,85.38,85.38,85.38,85.38,1720.0,76.4834,76.4834,76.4834,76.4834,1720.0
2018-03-21 13:50:00,85.4,85.45,85.39,85.44,400.0,76.5013,76.5461,76.4923,76.5371,400.0
2018-03-21 13:55:00,85.44,85.49,85.44,85.48,3171.0,76.5371,76.5819,76.5371,76.573,3171.0
2018-03-21 14:00:00,85.51,85.72,85.32,85.44,9400.0,76.5998,76.788,76.4296,76.5371,9400.0
2018-03-21 14:05:00,85.49,85.55,85.46,85.5,2216.0,76.5819,76.6357,76.555,76.5909,2216.0
2018-03-21 14:10:00,85.59,85.59,85.58,85.59,239.0,76.6715,76.6715,76.6625,76.6715,239.0
2018-03-21 14:15:00,85.67,85.78,85.67,85.68,1999.0,76.7432,76.8417,76.7432,76.7521,1999.0
2018-03-21 14:20:00,85.58,85.59,85.52,85.57,1628.0,76.6625,76.6715,76.6088,76.6536,1628.0
2018-03-21 14:25:00,85.55,85.55,85.44,85.45,2943.0,76.6357,76.6357,76.5371,76.5461,2943.0
2018-03-21 14:30:00,85.38,85.46,85.32,85.46,2902.0,76.4834,76.555,76.4296,76.555,2902.0
2018-03-21 14:35:00,85.44,85.44,85.22,85.23,2637.0,76.5371,76.5371,76.3401,76.349,2637.0
2018-03-21 14:40:00,85.26,85.32,85.2,85.32,1281.0,76.3759,76.4296,76.3221,76.4296,1281.0
2018-03-21 14:45:00,85.11,85.13,85.1,85.13,933.0,76.2415,76.2594,76.2326,76.2594,933.0
2018-03-21 14:50:00,85.08,85.08,84.95,85.0,8125.0,76.2146,76.2146,76.0982,76.143,8125.0
2018-03-21 14:55:00,85.06,85.1,85.06,85.1,662.0,76.1967,76.2326,76.1967,76.2326,662.0
2018-03-21 15:00:00,85.14,85.27,85.14,85.27,601.0,76.2684,76.3848,76.2684,76.3848,601.0
2018-03-21 15:05:00,85.21,85.32,85.12,85.32,2984.0,76.3311,76.4296,76.2505,76.4296,2984.0
2018-03-21 15:10:00,85.32,85.43,85.29,85.43,3398.0,76.4296,76.5282,76.4028,76.5282,3398.0
2018-03-21 15:15:00,85.53,85.53,85.42,85.46,2074.0,76.6178,76.6178,76.5192,76.555,2074.0
2018-03-21 15:20:00,85.44,85.47,85.44,85.46,1772.0,76.5371,76.564,76.5371,76.555,1772.0
2018-03-21 15:25:00,85.37,85.39,85.33,85.34,12055.0,76.4744,76.4923,76.4386,76.4476,12055.0
2018-03-21 15:30:00,85.28,85.37,85.28,85.37,240.0,76.3938,76.4744,76.3938,76.4744,240.0
2018-03-21 15:35:00,85.37,85.37,85.37,85.37,0.0,76.4744,76.4744,76.4744,76.4744,0.0
2018-03-21 15:40:00,85.31,85.34,85.2,85.2,2078.0,76.4207,76.4476,76.3221,76.3221,2078.0
2018-03-21 15:45:00,85.22,85.3,85.22,85.3,3967.0,76.3401,76.4117,76.3401,76.4117,3967.0
2018-03-21 15:50:00,85.25,85.25,85.08,85.09,2035.0,76.3669,76.3669,76.2146,76.2236,2035.0
2018-03-21 15:55:00,85.1,85.11,85.02,85.02,2426.0,76.2326,76.2415,76.1609,76.1609,2426.0
2018-03-22 09:30:00,83.99,83.99,83.63,83.76,3809.0,75.5822,75.5822,75.2583,75.3753,3809.0
2018-03-22 09:35:00,83.8,83.91,83.74,83.89,2323.0,75.4113,75.5102,75.3573,75.4923,2323.0
2018-03-22 09:40:00,83.92,83.98,83.85,83.85,2021.0,75.5192,75.5732,75.4563,75.4563,2021.0
2018-03-22 09:45:00,83.87,83.89,83.8,83.81,1728.0,75.4743,75.4923,75.4113,75.4203,1728.0
2018-03-22 09:50:00,83.88,83.91,83.87,83.91,1600.0,75.4833,75.5102,75.4743,75.5102,1600.0
2018-03-22 09:55:00,83.8,83.89,83.79,83.79,3425.0,75.4113,75.4923,75.4023,75.4023,3425.0
2018-03-22 10:00:00,83.83,83.83,83.83,83.83,100.0,75.4383,75.4383,75.4383,75.4383,100.0
2018-03-22 10:05:00,83.76,83.76,83.76,83.76,133.0,75.3753,75.3753,75.3753,75.3753,133.0
2018-03-22 10:10:00,83.88,84.05,83.86,84.05,2100.0,75.4833,75.6362,75.4653,75.6362,2100.0
2018-03-22 10:15:00,84.0,84.05,83.99,84.03,2024.0,75.5912,75.6362,75.5822,75.6182,2024.0
2018-03-22 10:20:00,83.97,83.98,83.93,83.94,2750.0,75.5642,75.5732,75.5282,75.5372,2750.0
2018-03-22 10:25:00,83.96,83.97,83.88,83.89,1139.0,75.5552,75.5642,75.4833,75.4923,1139.0
2018-03-22 10:30:00,83.82,83.82,83.79,83.81,512.0,75.4293,75.4293,75.4023,75.4203,512.0
2018-03-22 10:35:00,83.75,83.75,83.75,83.75,480.0,75.3663,75.3663,75.3663,75.3663,480.0
2018-03-22 10:40:00,83.8,83.81,83.68,83.69,429.0,75.4113,75.4203,75.3033,75.3123,429.0
2018-03-22 10:45:00,83.63,83.67,83.54,83.54,2286.0,75.2583,75.2943,75.1773,75.1773,2286.0
2018-03-22 10:50:00,83.53,83.54,83.53,83.53,1875.0,75.1683,75.1773,75.1683,75.1683,1875.0
2018-03-22 10:55:00,83.42,83.42,83.38,83.41,1950.0,75.0693,75.0693,75.0333,75.0603,1950.0
2018-03-22 11:00:00,83.5,83.5,83.5,83.5,263.0,75.1413,75.1413,75.1413,75.1413,263.0
2018-03-22 11:05:00,83.48,83.48,83.47,83.47,300.0,75.1233,75.1233,75.1143,75.1143,300.0
2018-03-22 11:10:00,83.51,83.52,83.47,83.47,9586.0,75.1503,75.1593,75.1143,75.1143,9586.0
2018-03-22 11:15:00,83.43,83.49,83.43,83.47,780.0,75.0783,75.1323,75.0783,75.1143,780.0
2018-03-22 11:20:00,83.44,83.45,83.43,83.45,8892.0,75.0873,75.0963,75.0783,75.0963,8892.0
2018-03-22 11:25:00,83.34,83.36,83.3,83.3,10840.0,74.9973,75.0153,74.9613,74.9613,10840.0
2018-03-22 11:30:00,83.42,83.43,83.29,83.3,1400.0,75.0693,75.0783,74.9523,74.9613,1400.0
2018-03-22 11:35:00,83.21,83.23,83.2,83.2,1679.0,74.8803,74.8983,74.8713,74.8713,1679.0
2018-03-22 11:40:00,83.2,83.2,83.2,83.2,0.0,74.8713,74.8713,74.8713,74.8713,0.0
2018-03-22 11:45:00,83.13,83.22,83.13,83.22,1348.0,74.8083,74.8893,74.8083,74.8893,1348.0
2018-03-22 11:50:00,83.18,83.19,83.18,83.18,100.0,74.8533,74.8623,74.8533,74.8533,100.0
2018-03-22 11:55:00,83.17,83.17,83.17,83.17,200.0,74.8443,74.8443,74.8443,74.8443,200.0
2018-03-22 12:00:00,83.13,83.22,83.11,83.22,1086.0,74.8083,74.8893,74.7903,74.8893,1086.0
2018-03-22 12:05:00,83.24,83.25,83.24,83.24,200.0,74.9073,74.9163,74.9073,74.9073,200.0
2018-03-22 12:10:00,83.32,83.33,83.27,83.27,2942.0,74.9793,74.9883,74.9343,74.9343,2942.0
2018-03-22 12:15:00,83.25,83.55,83.25,83.53,1955.0,74.9163,75.1863,74.9163,75.1683,1955.0
2018-03-22 12:20:00,83.5,83.6,83.5,83.52,1800.0,75.1413,75.2313,75.1413,75.1593,1800.0
2018-03-22 12:25:00,83.55,83.73,83.52,83.71,3097.0,75.1863,75.3483,75.1593,75.3303,3097.0
2018-03-22 12:30:00,83.7,83.74,83.7,83.7,600.0,75.3213,75.3573,75.3213,75.3213,600.0
2018-03-22 12:35:00,83.78,83.78,83.69,83.69,2700.0,75.3933,75.3933,75.3123,75.3123,2700.0
2018-03-22 12:40:00,83.7,83.7,83.61,83.61,1966.0,75.3213,75.3213,75.2403,75.2403,1966.0
2018-03-22 12:45:00,83.55,83.56,83.55,83.56,600.0,75.1863,75.1953,75.1863,75.1953,600.0
2018-03-22 12:50:00,83.63,83.63,83.63,83.63,100.0,75.2583,75.2583,75.2583,75.2583,100.0
2018-03-22 12:55:00,83.64,83.64,83.63,83.64,100.0,75.2673,75.2673,75.2583,75.2673,100.0
2018-03-22 13:00:00,83.46,83.47,83.39,83.39,581.0,75.1053,75.1143,75.0423,75.0423,581.0
2018-03-22 13:05:00,83.41,83.41,83.41,83.41,300.0,75.0603,75.0603,75.0603,75.0603,300.0
2018-03-22 13:10:00,83.4,83.47,83.4,83.47,2183.0,75.0513,75.1143,75.0513,75.1143,2183.0
2018-03-22 13:15:00,83.55,83.55,83.51,83.51,400.0,75.1863,75.1863,75.1503,75.1503,400.0
2018-03-22 13:20:00,83.51,83.51,83.51,83.51,0.0,75.1503,75.1503,75.1503,75.1503,0.0
2018-03-22 13:25:00,83.51,83.51,83.51,83.51,0.0,75.1503,75.1503,75.1503,75.1503,0.0
2018-03-22 13:30:00,83.51,83.51,83.51,83.51,0.0,75.1503,75.1503,75.1503,75.1503,0.0
2018-03-22 13:35:00,83.86,83.91,83.85,83.9,818.0,75.4653,75.5102,75.4563,75.5013,818.0
2018-03-22 13:40:00,83.88,83.88,83.87,83.88,839.0,75.4833,75.4833,75.4743,75.4833,839.0
2018-03-22 13:45:00,83.89,83.89,83.89,83.89,200.0,75.4923,75.4923,75.4923,75.4923,200.0
2018-03-22 13:50:00,83.82,83.84,83.8,83.84,933.0,75.4293,75.4473,75.4113,75.4473,933.0
2018-03-22 13:55:00,83.83,83.84,83.81,83.81,1006.0,75.4383,75.4473,75.4203,75.4203,1006.0
2018-03-22 14:00:00,83.82,83.82,83.79,83.79,800.0,75.4293,75.4293,75.4023,75.4023,800.0
2018-03-22 14:05:00,83.75,83.75,83.67,83.67,879.0,75.3663,75.3663,75.2943,75.2943,879.0
2018-03-22 14:10:00,83.65,83.71,83.64,83.7,672.0,75.2763,75.3303,75.2673,75.3213,672.0
2018-03-22 14:15:00,83.69,83.7,83.64,83.67,1503.0,75.3123,75.3213,75.2673,75.2943,1503.0
2018-03-22 14:20:00,83.56,83.56,83.5,83.5,1987.0,75.1953,75.1953,75.1413,75.1413,1987.0
2018-03-22 14:25:00,83.42,83.42,83.39,83.39,1431.0,75.0693,75.0693,75.0423,75.0423,1431.0
2018-03-22 14:30:00,83.33,83.33,83.33,83.33,100.0,74.9883,74.9883,74.9883,74.9883,100.0
2018-03-22 14:35:00,83.43,83.47,83.43,83.47,507.0,75.0783,75.1143,75.0783,75.1143,507.0
2018-03-22 14:40:00,83.45,83.47,83.41,83.41,2504.0,75.0963,75.1143,75.0603,75.0603,2504.0
2018-03-22 14:45:00,83.4,83.4,83.4,83.4,100.0,75.0513,75.0513,75.0513,75.0513,100.0
2018-03-22 14:50:00,83.49,83.49,83.42,83.42,1000.0,75.1323,75.1323,75.0693,75.0693,1000.0
2018-03-22 14:55:00,83.33,83.33,83.21,83.23,517.0,74.9883,74.9883,74.8803,74.8983,517.0
2018-03-22 15:00:00,83.2,83.39,83.19,83.38,1333.0,74.8713,75.0423,74.8623,75.0333,1333.0
2018-03-22 15:05:00,83.33,83.37,83.23,83.23,6024.0,74.9883,75.0243,74.8983,74.8983,6024.0
2018-03-22 15:10:00,83.17,83.22,83.11,83.13,10029.0,74.8443,74.8893,74.7903,74.8083,10029.0
2018-03-22 15:15:00,83.13,83.13,82.95,83.0,2476.0,74.8083,74.8083,74.6463,74.6913,2476.0
2018-03-22 15:20:00,83.03,83.2,83.03,83.19,2251.0,74.7183,74.8713,74.7183,74.8623,2251.0
2018-03-22 15:25:00,83.2,83.2,83.01,83.01,1381.0,74.8713,74.8713,74.7003,74.7003,1381.0
2018-03-22 15:30:00,83.0,83.01,82.92,82.92,520.0,74.6913,74.7003,74.6194,74.6194,520.0
2018-03-22 15:35:00,82.94,82.96,82.89,82.89,2515.0,74.6374,74.6553,74.5924,74.5924,2515.0
2018-03-22 15:40:00,82.82,82.85,82.76,82.8,6587.0,74.5294,74.5564,74.4754,74.5114,6587.0
2018-03-22 15:45:00,82.73,82.73,82.45,82.55,5377.0,74.4484,74.4484,74.1964,74.2864,5377.0
2018-03-22 15:50:00,82.55,82.63,82.51,82.53,2332.0,74.2864,74.3584,74.2504,74.2684,2332.0
2018-03-22 15:55:00,82.53,82.56,82.45,82.45,13171.0,74.2684,74.2954,74.1964,74.1964,13171.0
2018-03-23 09:30:00,82.54,82.84,82.54,82.73,1541.0,74.2774,74.5474,74.2774,74.4484,1541.0
2018-03-23 09:35:00,82.67,82.7,82.6,82.63,4546.0,74.3944,74.4214,74.3314,74.3584,4546.0
2018-03-23 09:40:00,82.6,82.6,82.43,82.44,4822.0,74.3314,74.3314,74.1784,74.1874,4822.0
2018-03-23 09:45:00,82.45,82.47,82.35,82.37,15160.0,74.1964,74.2144,74.1064,74.1244,15160.0
2018-03-23 09:50:00,82.43,82.48,82.38,82.48,8270.0,74.1784,74.2234,74.1334,74.2234,8270.0
2018-03-23 09:55:00,82.51,82.57,82.46,82.49,6342.0,74.2504,74.3044,74.2054,74.2324,6342.0
2018-03-23 10:00:00,82.46,82.63,82.46,82.56,8324.0,74.2054,74.3584,74.2054,74.2954,8324.0
2018-03-23 10:05:00,82.55,82.55,82.43,82.49,4143.0,74.2864,74.2864,74.1784,74.2324,4143.0
2018-03-23 10:10:00,82.47,82.58,82.46,82.46,5258.0,74.2144,74.3134,74.2054,74.2054,5258.0
2018-03-23 10:15:00,82.48,82.54,82.38,82.39,5693.0,74.2234,74.2774,74.1334,74.1424,5693.0
2018-03-23 10:20:00,82.34,82.41,82.29,82.38,6451.0,74.0974,74.1604,74.0524,74.1334,6451.0
2018-03-23 10:25:00,82.39,82.48,82.38,82.45,5160.0,74.1424,74.2234,74.1334,74.1964,5160.0
2018-03-23 10:30:00,82.44,82.53,82.44,82.53,5850.0,74.1874,74.2684,74.1874,74.2684,5850.0
2018-03-23 10:35:00,82.54,82.54,82.42,82.42,1000.0,74.2774,74.2774,74.1694,74.1694,1000.0
2018-03-23 10:40:00,82.42,82.54,82.42,82.46,7433.0,74.1694,74.2774,74.1694,74.2054,7433.0
2018-03-23 10:45:00,82.46,82.56,82.45,82.45,4109.0,74.2054,74.2954,74.1964,74.1964,4109.0
2018-03-23 10:50:00,82.43,82.53,82.35,82.52,4708.0,74.1784,74.2684,74.1064,74.2594,4708.0
2018-03-23 10:55:00,82.54,82.59,82.49,82.59,5875.0,74.2774,74.3224,74.2324,74.3224,5875.0
2018-03-23 11:00:00,82.59,82.62,82.46,82.5,4481.0,74.3224,74.3494,74.2054,74.2414,4481.0
2018-03-23 11:05:00,82.49,82.51,82.43,82.43,2233.0,74.2324,74.2504,74.1784,74.1784,2233.0
2018-03-23 11:10:00,82.42,82.43,82.38,82.42,21959.0,74.1694,74.1784,74.1334,74.1694,21959.0
2018-03-23 11:15:00,82.42,82.45,82.39,82.43,8567.0,74.1694,74.1964,74.1424,74.1784,8567.0
2018-03-23 11:20:00,82.4,82.4,82.32,82.32,4785.0,74.1514,74.1514,74.0794,74.0794,4785.0
2018-03-23 11:25:00,82.33,82.4,82.3,82.3,4355.0,74.0884,74.1514,74.0614,74.0614,4355.0
2018-03-23 11:30:00,82.3,82.34,82.29,82.34,5130.0,74.0614,74.0974,74.0524,74.0974,5130.0
2018-03-23 11:35:00,82.31,82.31,82.12,82.12,3532.0,74.0704,74.0704,73.8994,73.8994,3532.0
2018-03-23 11:40:00,82.11,82.15,82.01,82.02,3509.0,73.8904,73.9264,73.8004,73.8094,3509.0
2018-03-23 11:45:00,82.01,82.01,81.92,81.92,5186.0,73.8004,73.8004,73.7195,73.7195,5186.0
2018-03-23 11:50:00,81.92,81.92,81.8,81.83,2240.0,73.7195,73.7195,73.6115,73.6385,2240.0
2018-03-23 11:55:00,81.84,81.85,81.76,81.76,8715.0,73.6475,73.6565,73.5755,73.5755,8715.0
2018-03-23 12:00:00,81.78,81.96,81.78,81.92,55461.0,73.5935,73.7555,73.5935,73.7195,55461.0
2018-03-23 12:05:00,81.94,82.01,81.87,81.97,6812.0,73.7375,73.8004,73.6745,73.7645,6812.0
2018-03-23 12:10:00,81.97,81.98,81.88,81.93,3754.0,73.7645,73.7735,73.6835,73.7285,3754.0
2018-03-23 12:15:00,81.97,81.97,81.83,81.85,2063.0,73.7645,73.7645,73.6385,73.6565,2063.0
2018-03-23 12:20:00,81.83,81.94,81.83,81.94,3911.0,73.6385,73.7375,73.6385,73.7375,3911.0
2018-03-23 12:25:00,81.98,82.11,81.98,82.1,2300.0,73.7735,73.8904,73.7735,73.8814,2300.0
2018-03-23 12:30:00,82.11,82.11,82.03,82.03,2215.0,73.8904,73.8904,73.8184,73.8184,2215.0
2018-03-23 12:35:00,82.02,82.02,81.9,81.91,3299.0,73.8094,73.8094,73.7015,73.7105,3299.0
2018-03-23 12:40:00,81.9,81.93,81.83,81.84,10061.0,73.7015,73.7285,73.6385,73.6475,10061.0
2018-03-23 12:45:00,81.83,81.92,81.83,81.88,2500.0,73.6385,73.7195,73.6385,73.6835,2500.0
2018-03-23 12:50:00,81.91,81.94,81.86,81.91,9291.0,73.7105,73.7375,73.6655,73.7105,9291.0
2018-03-23 12:55:00,81.88,81.88,81.8,81.82,3100.0,73.6835,73.6835,73.6115,73.6295,3100.0
2018-03-23 13:00:00,81.8,81.96,81.77,81.95,5300.0,73.6115,73.7555,73.5845,73.7465,5300.0
2018-03-23 13:05:00,81.95,82.06,81.95,82.06,12021.0,73.7465,73.8454,73.7465,73.8454,12021.0
2018-03-23 13:10:00,82.08,82.11,82.05,82.06,3320.0,73.8634,73.8904,73.8364,73.8454,3320.0
2018-03-23 13:15:00,82.04,82.1,82.03,82.1,4320.0,73.8274,73.8814,73.8184,73.8814,4320.0
2018-03-23 13:20:00,82.07,82.15,82.05,82.15,3140.0,73.8544,73.9264,73.8364,73.9264,3140.0
2018-03-23 13:25:00,82.22,82.23,82.12,82.21,5133.0,73.9894,73.9984,73.8994,73.9804,5133.0
2018-03-23 13:30:00,82.27,82.29,82.22,82.23,4607.0,74.0344,74.0524,73.9894,73.9984,4607.0
2018-03-23 13:35:00,82.2,82.23,82.11,82.11,5238.0,73.9714,73.9984,73.8904,73.8904,5238.0
2018-03-23 13:40:00,82.1,82.14,82.06,82.09,17097.0,73.8814,73.9174,73.8454,73.8724,17097.0
2018-03-23 13:45:00,82.1,82.26,82.1,82.25,5615.0,73.8814,74.0254,73.8814,74.0164,5615.0
2018-03-23 13:50:00,82.34,82.49,82.32,82.49,3382.0,74.0974,74.2324,74.0794,74.2324,3382.0
2018-03-23 13:55:00,82.44,82.47,82.41,82.41,2895.0,74.1874,74.2144,74.1604,74.1604,2895.0
2018-03-23 14:00:00,82.45,82.5,82.37,82.37,3390.0,74.1964,74.2414,74.1244,74.1244,3390.0
2018-03-23 14:05:00,82.36,82.36,82.26,82.27,3139.0,74.1154,74.1154,74.0254,74.0344,3139.0
2018-03-23 14:10:00,82.25,82.25,82.11,82.11,2137.0,74.0164,74.0164,73.8904,73.8904,2137.0
2018-03-23 14:15:00,82.08,82.08,82.01,82.05,7854.0,73.8634,73.8634,73.8004,73.8364,7854.0
2018-03-23 14:20:00,82.02,82.08,81.96,82.0,5858.0,73.8094,73.8634,73.7555,73.7914,5858.0
2018-03-23 14:25:00,81.98,81.98,81.9,81.96,7126.0,73.7735,73.7735,73.7015,73.7555,7126.0
2018-03-23 14:30:00,81.96,81.97,81.89,81.92,1748.0,73.7555,73.7645,73.6925,73.7195,1748.0
2018-03-23 14:35:00,81.91,81.93,81.83,81.91,7774.0,73.7105,73.7285,73.6385,73.7105,7774.0
2018-03-23 14:40:00,81.9,82.0,81.87,81.9,3276.0,73.7015,73.7914,73.6745,73.7015,3276.0
2018-03-23 14:45:00,81.89,81.89,81.66,81.66,3066.0,73.6925,73.6925,73.4855,73.4855,3066.0
2018-03-23 14:50:00,81.64,81.65,81.56,81.65,8174.0,73.4675,73.4765,73.3955,73.4765,8174.0
2018-03-23 14:55:00,81.63,81.63,81.24,81.33,11881.0,73.4585,73.4585,73.1075,73.1885,11881.0
2018-03-23 15:00:00,81.32,81.36,81.14,81.15,5805.0,73.1795,73.2155,73.0175,73.0265,5805.0
2018-03-23 15:05:00,81.14,81.24,81.1,81.12,4797.0,73.0175,73.1075,72.9815,72.9995,4797.0
2018-03-23 15:10:00,81.18,81.27,81.05,81.22,6657.0,73.0535,73.1345,72.9365,73.0895,6657.0
2018-03-23 15:15:00,81.22,81.43,81.22,81.27,5842.0,73.0895,73.2785,73.0895,73.1345,5842.0
2018-03-23 15:20:00,81.27,81.31,81.1,81.1,7589.0,73.1345,73.1705,72.9815,72.9815,7589.0
2018-03-23 15:25:00,81.08,81.23,81.07,81.15,41275.0,72.9635,73.0985,72.9545,73.0265,41275.0
2018-03-23 15:30:00,81.13,81.15,81.03,81.09,9298.0,73.0085,73.0265,72.9185,72.9725,9298.0
2018-03-23 15:35:00,81.0,81.04,80.88,80.96,12885.0,72.8916,72.9275,72.7836,72.8556,12885.0
2018-03-23 15:40:00,80.95,81.09,80.86,80.89,8271.0,72.8466,72.9725,72.7656,72.7926,8271.0
2018-03-23 15:45:00,80.84,80.86,80.77,80.83,11148.0,72.7476,72.7656,72.6846,72.7386,11148.0
2018-03-23 15:50:00,80.8,80.8,80.58,80.63,52550.0,72.7116,72.7116,72.5136,72.5586,52550.0
2018-03-23 15:55:00,80.59,80.77,80.57,80.69,9508.0,72.5226,72.6846,72.5046,72.6126,9508.0
2018-03-26 09:30:00,81.99,81.99,81.8,81.91,6596.0,73.7824,73.7824,73.6115,73.7105,6596.0
2018-03-26 09:35:00,81.98,82.0,81.89,82.0,2420.0,73.7735,73.7914,73.6925,73.7914,2420.0
2018-03-26 09:40:00,82.1,82.12,82.1,82.12,1483.0,73.8814,73.8994,73.8814,73.8994,1483.0
2018-03-26 09:45:00,82.12,82.14,82.08,82.08,900.0,73.8994,73.9174,73.8634,73.8634,900.0
2018-03-26 09:50:00,82.15,82.15,82.07,82.07,1006.0,73.9264,73.9264,73.8544,73.8544,1006.0
2018-03-26 09:55:00,82.12,82.2,82.12,82.13,846.0,73.8994,73.9714,73.8994,73.9084,846.0
2018-03-26 10:00:00,82.19,82.19,82.13,82.14,3607.0,73.9624,73.9624,73.9084,73.9174,3607.0
2018-03-26 10:05:00,82.09,82.09,82.07,82.07,1638.0,73.8724,73.8724,73.8544,73.8544,1638.0
2018-03-26 10:10:00,82.1,82.1,82.03,82.03,1761.0,73.8814,73.8814,73.8184,73.8184,1761.0
2018-03-26 10:15:00,82.03,82.03,81.98,81.98,519.0,73.8184,73.8184,73.7735,73.7735,519.0
2018-03-26 10:20:00,81.97,82.04,81.94,81.94,5633.0,73.7645,73.8274,73.7375,73.7375,5633.0
2018-03-26 10:25:00,81.96,81.96,81.8,81.8,3472.0,73.7555,73.7555,73.6115,73.6115,3472.0
2018-03-26 10:30:00,81.74,81.79,81.73,81.78,1072.0,73.5575,73.6025,73.5485,73.5935,1072.0
2018-03-26 10:35:00,81.81,81.85,81.78,81.82,4150.0,73.6205,73.6565,73.5935,73.6295,4150.0
2018-03-26 10:40:00,81.8,81.83,81.68,81.68,4185.0,73.6115,73.6385,73.5035,73.5035,4185.0
2018-03-26 10:45:00,81.67,81.68,81.65,81.67,1194.0,73.4945,73.5035,73.4765,73.4945,1194.0
2018-03-26 10:50:00,81.81,81.81,81.81,81.81,200.0,73.6205,73.6205,73.6205,73.6205,200.0
2018-03-26 10:55:00,81.83,81.83,81.69,81.69,1540.0,73.6385,73.6385,73.5125,73.5125,1540.0
2018-03-26 11:00:00,81.7,81.78,81.7,81.78,1737.0,73.5215,73.5935,73.5215,73.5935,1737.0
2018-03-26 11:05:00,81.74,81.74,81.56,81.56,2594.0,73.5575,73.5575,73.3955,73.3955,2594.0
2018-03-26 11:10:00,81.49,81.55,81.47,81.51,2733.0,73.3325,73.3865,73.3145,73.3505,2733.0
2018-03-26 11:15:00,81.51,81.51,81.34,81.35,889.0,73.3505,73.3505,73.1975,73.2065,889.0
2018-03-26 11:20:00,81.27,81.49,81.27,81.49,2533.0,73.1345,73.3325,73.1345,73.3325,2533.0
2018-03-26 11:25:00,81.49,81.49,81.45,81.45,558.0,73.3325,73.3325,73.2965,73.2965,558.0
2018-03-26 11:30:00,81.38,81.48,81.36,81.48,2967.0,73.2335,73.3235,73.2155,73.3235,2967.0
2018-03-26 11:35:00,81.53,81.53,81.48,81.51,2033.0,73.3685,73.3685,73.3235,73.3505,2033.0
2018-03-26 11:40:00,81.59,81.65,81.59,81.65,1130.0,73.4225,73.4765,73.4225,73.4765,1130.0
2018-03-26 11:45:00,81.63,81.63,81.6,81.6,515.0,73.4585,73.4585,73.4315,73.4315,515.0
2018-03-26 11:50:00,81.72,81.76,81.7,81.7,2426.0,73.5395,73.5755,73.5215,73.5215,2426.0
2018-03-26 11:55:00,81.63,81.63,81.63,81.63,23039.0,73.4585,73.4585,73.4585,73.4585,23039.0
2018-03-26 12:00:00,81.67,81.67,81.57,81.58,1258.0,73.4945,73.4945,73.4045,73.4135,1258.0
2018-03-26 12:05:00,81.61,81.65,81.61,81.65,255.0,73.4405,73.4765,73.4405,73.4765,255.0
2018-03-26 12:10:00,81.76,81.85,81.74,81.85,1888.0,73.5755,73.6565,73.5575,73.6565,1888.0
2018-03-26 12:15:00,81.82,81.83,81.79,81.79,2262.0,73.6295,73.6385,73.6025,73.6025,2262.0
2018-03-26 12:20:00,81.82,81.87,81.82,81.83,1848.0,73.6295,73.6745,73.6295,73.6385,1848.0
2018-03-26 12:25:00,81.93,81.93,81.9,81.91,700.0,73.7285,73.7285,73.7015,73.7105,700.0
2018-03-26 12:30:00,81.88,81.91,81.87,81.91,2059.0,73.6835,73.7105,73.6745,73.7105,2059.0
2018-03-26 12:35:00,82.01,82.03,81.98,81.98,3242.0,73.8004,73.8184,73.7735,73.7735,3242.0
2018-03-26 12:40:00,81.98,81.98,81.98,81.98,0.0,73.7735,73.7735,73.7735,73.7735,0.0
2018-03-26 12:45:00,81.88,81.88,81.8,81.8,200.0,73.6835,73.6835,73.6115,73.6115,200.0
2018-03-26 12:50:00,81.8,81.81,81.8,81.8,414.0,73.6115,73.6205,73.6115,73.6115,414.0
2018-03-26 12:55:00,81.75,81.82,81.74,81.82,1350.0,73.5665,73.6295,73.5575,73.6295,1350.0
2018-03-26 13:00:00,81.9,81.95,81.9,81.95,4702.0,73.7015,73.7465,73.7015,73.7465,4702.0
2018-03-26 13:05:00,81.89,81.95,81.88,81.95,772.0,73.6925,73.7465,73.6835,73.7465,772.0
2018-03-26 13:10:00,81.96,82.06,81.94,82.06,32254.0,73.7555,73.8454,73.7375,73.8454,32254.0
2018-03-26 13:15:00,82.1,82.1,82.1,82.1,617.0,73.8814,73.8814,73.8814,73.8814,617.0
2018-03-26 13:20:00,82.05,82.05,82.01,82.01,1311.0,73.8364,73.8364,73.8004,73.8004,1311.0
2018-03-26 13:25:00,81.96,81.96,81.91,81.91,2444.0,73.7555,73.7555,73.7105,73.7105,2444.0
2018-03-26 13:30:00,81.94,81.94,81.87,81.88,1895.0,73.7375,73.7375,73.6745,73.6835,1895.0
2018-03-26 13:35:00,81.87,81.87,81.87,81.87,100.0,73.6745,73.6745,73.6745,73.6745,100.0
2018-03-26 13:40:00,82.02,82.02,81.98,81.98,342.0,73.8094,73.8094,73.7735,73.7735,342.0
2018-03-26 13:45:00,81.96,81.96,81.96,81.96,217.0,73.7555,73.7555,73.7555,73.7555,217.0
2018-03-26 13:50:00,82.02,82.02,81.89,81.89,1386.0,73.8094,73.8094,73.6925,73.6925,1386.0
2018-03-26 13:55:00,81.91,81.99,81.9,81.99,891.0,73.7105,73.7824,73.7015,73.7824,891.0
2018-03-26 14:00:00,82.0,82.11,81.99,82.08,2106.0,73.7914,73.8904,73.7824,73.8634,2106.0
2018-03-26 14:05:00,82.12,82.16,82.12,82.15,385.0,73.8994,73.9354,73.8994,73.9264,385.0
2018-03-26 14:10:00,82.2,82.28,82.2,82.28,6114.0,73.9714,74.0434,73.9714,74.0434,6114.0
2018-03-26 14:15:00,82.24,82.26,82.24,82.26,989.0,74.0074,74.0254,74.0074,74.0254,989.0
2018-03-26 14:20:00,82.39,82.41,82.37,82.37,990.0,74.1424,74.1604,74.1244,74.1244,990.0
2018-03-26 14:25:00,82.28,82.38,82.28,82.37,856.0,74.0434,74.1334,74.0434,74.1244,856.0
2018-03-26 14:30:00,82.42,82.43,82.42,82.43,4500.0,74.1694,74.1784,74.1694,74.1784,4500.0
2018-03-26 14:35:00,82.45,82.46,82.39,82.42,1211.0,74.1964,74.2054,74.1424,74.1694,1211.0
2018-03-26 14:40:00,82.44,82.47,82.43,82.44,600.0,74.1874,74.2144,74.1784,74.1874,600.0
2018-03-26 14:45:00,82.47,82.47,82.32,82.36,6086.0,74.2144,74.2144,74.0794,74.1154,6086.0
2018-03-26 14:50:00,82.39,82.53,82.39,82.52,1038.0,74.1424,74.2684,74.1424,74.2594,1038.0
2018-03-26 14:55:00,82.56,82.58,82.51,82.53,823.0,74.2954,74.3134,74.2504,74.2684,823.0
2018-03-26 15:00:00,82.46,82.57,82.46,82.52,7425.0,74.2054,74.3044,74.2054,74.2594,7425.0
2018-03-26 15:05:00,82.52,82.59,82.52,82.58,1271.0,74.2594,74.3224,74.2594,74.3134,1271.0
2018-03-26 15:10:00,82.64,82.66,82.63,82.65,1660.0,74.3674,74.3854,74.3584,74.3764,1660.0
2018-03-26 15:15:00,82.66,82.74,82.65,82.74,972.0,74.3854,74.4574,74.3764,74.4574,972.0
2018-03-26 15:20:00,82.73,82.74,82.66,82.66,753.0,74.4484,74.4574,74.3854,74.3854,753.0
2018-03-26 15:25:00,82.69,82.71,82.68,82.71,641.0,74.4124,74.4304,74.4034,74.4304,641.0
2018-03-26 15:30:00,82.71,82.8,82.71,82.77,634.0,74.4304,74.5114,74.4304,74.4844,634.0
2018-03-26 15:35:00,82.73,82.75,82.69,82.73,2376.0,74.4484,74.4664,74.4124,74.4484,2376.0
2018-03-26 15:40:00,82.7,82.81,82.7,82.81,2122.0,74.4214,74.5204,74.4214,74.5204,2122.0
2018-03-26 15:45:00,82.83,82.89,82.83,82.89,863.0,74.5384,74.5924,74.5384,74.5924,863.0
2018-03-26 15:50:00,82.9,82.9,82.84,82.89,1369.0,74.6014,74.6014,74.5474,74.5924,1369.0
2018-03-26 15:55:00,82.9,82.94,82.84,82.85,2892.0,74.6014,74.6374,74.5474,74.5564,2892.0
2018-03-27 09:30:00,83.04,83.4,82.96,82.97,2444.0,74.7273,75.0513,74.6553,74.6643,2444.0
2018-03-27 09:35:00,82.95,82.97,82.95,82.97,410.0,74.6463,74.6643,74.6463,74.6643,410.0
2018-03-27 09:40:00,82.88,82.89,82.88,82.88,490.0,74.5834,74.5924,74.5834,74.5834,490.0
2018-03-27 09:45:00,82.83,82.84,82.75,82.76,612.0,74.5384,74.5474,74.4664,74.4754,612.0
2018-03-27 09:50:00,82.76,82.76,82.76,82.76,0.0,74.4754,74.4754,74.4754,74.4754,0.0
2018-03-27 09:55:00,82.83,82.94,82.83,82.94,1100.0,74.5384,74.6374,74.5384,74.6374,1100.0
2018-03-27 10:00:00,82.94,83.0,82.93,83.0,795.0,74.6374,74.6913,74.6284,74.6913,795.0
2018-03-27 10:05:00,83.03,83.03,82.9,82.98,3910.0,74.7183,74.7183,74.6014,74.6733,3910.0
2018-03-27 10:10:00,82.86,82.86,82.75,82.75,1100.0,74.5654,74.5654,74.4664,74.4664,1100.0
2018-03-27 10:15:00,82.69,82.81,82.69,82.81,730.0,74.4124,74.5204,74.4124,74.5204,730.0
2018-03-27 10:20:00,82.79,82.8,82.76,82.76,550.0,74.5024,74.5114,74.4754,74.4754,550.0
2018-03-27 10:25:00,82.75,82.83,82.74,82.83,580.0,74.4664,74.5384,74.4574,74.5384,580.0
2018-03-27 10:30:00,82.83,82.83,82.65,82.68,1522.0,74.5384,74.5384,74.3764,74.4034,1522.0
2018-03-27 10:35:00,82.71,82.72,82.71,82.71,130.0,74.4304,74.4394,74.4304,74.4304,130.0
2018-03-27 10:40:00,82.71,82.71,82.71,82.71,0.0,74.4304,74.4304,74.4304,74.4304,0.0
2018-03-27 10:45:00,82.97,82.97,82.89,82.89,650.0,74.6643,74.6643,74.5924,74.5924,650.0
2018-03-27 10:50:00,82.88,82.89,82.85,82.85,1450.0,74.5834,74.5924,74.5564,74.5564,1450.0
2018-03-27 10:55:00,82.95,82.96,82.83,82.83,2163.0,74.6463,74.6553,74.5384,74.5384,2163.0
2018-03-27 11:00:00,82.78,82.84,82.74,82.74,1568.0,74.4934,74.5474,74.4574,74.4574,1568.0
2018-03-27 11:05:00,82.74,82.81,82.74,82.81,1300.0,74.4574,74.5204,74.4574,74.5204,1300.0
2018-03-27 11:10:00,82.81,82.87,82.8,82.87,874.0,74.5204,74.5744,74.5114,74.5744,874.0
2018-03-27 11:15:00,82.87,82.87,82.87,82.87,0.0,74.5744,74.5744,74.5744,74.5744,0.0
2018-03-27 11:20:00,82.82,82.89,82.82,82.88,1233.0,74.5294,74.5924,74.5294,74.5834,1233.0
2018-03-27 11:25:00,82.86,82.9,82.85,82.9,528.0,74.5654,74.6014,74.5564,74.6014,528.0
2018-03-27 11:30:00,82.9,82.9,82.9,82.9,0.0,74.6014,74.6014,74.6014,74.6014,0.0
2018-03-27 11:35:00,83.04,83.13,83.02,83.12,2923.0,74.7273,74.8083,74.7093,74.7993,2923.0
2018-03-27 11:40:00,83.18,83.18,83.17,83.18,140.0,74.8533,74.8533,74.8443,74.8533,140.0
2018-03-27 11:45:00,83.23,83.31,83.23,83.31,6557.0,74.8983,74.9703,74.8983,74.9703,6557.0
2018-03-27 11:50:00,83.32,83.32,83.3,83.3,3246.0,74.9793,74.9793,74.9613,74.9613,3246.0
2018-03-27 11:55:00,83.35,83.35,83.29,83.29,4779.0,75.0063,75.0063,74.9523,74.9523,4779.0
2018-03-27 12:00:00,83.35,83.35,83.3,83.31,834.0,75.0063,75.0063,74.9613,74.9703,834.0
2018-03-27 12:05:00,83.37,83.37,83.3,83.3,1000.0,75.0243,75.0243,74.9613,74.9613,1000.0
2018-03-27 12:10:00,83.26,83.28,83.26,83.27,3290.0,74.9253,74.9433,74.9253,74.9343,3290.0
2018-03-27 12:15:00,83.28,83.31,83.24,83.31,1127.0,74.9433,74.9703,74.9073,74.9703,1127.0
2018-03-27 12:20:00,83.31,83.31,83.22,83.23,1300.0,74.9703,74.9703,74.8893,74.8983,1300.0
2018-03-27 12:25:00,83.21,83.21,83.14,83.14,20390.0,74.8803,74.8803,74.8173,74.8173,20390.0
2018-03-27 12:30:00,83.12,83.12,83.05,83.05,1441.0,74.7993,74.7993,74.7363,74.7363,1441.0
2018-03-27 12:35:00,83.05,83.05,83.0,83.0,754.0,74.7363,74.7363,74.6913,74.6913,754.0
2018-03-27 12:40:00,83.05,83.15,83.05,83.13,1000.0,74.7363,74.8263,74.7363,74.8083,1000.0
2018-03-27 12:45:00,83.13,83.17,83.13,83.17,400.0,74.8083,74.8443,74.8083,74.8443,400.0
2018-03-27 12:50:00,83.09,83.09,83.09,83.09,100.0,74.7723,74.7723,74.7723,74.7723,100.0
2018-03-27 12:55:00,83.18,83.18,83.14,83.15,1500.0,74.8533,74.8533,74.8173,74.8263,1500.0
2018-03-27 13:00:00,83.19,83.21,83.19,83.21,1343.0,74.8623,74.8803,74.8623,74.8803,1343.0
2018-03-27 13:05:00,83.22,83.23,83.21,83.21,1703.0,74.8893,74.8983,74.8803,74.8803,1703.0
2018-03-27 13:10:00,83.21,83.32,83.19,83.31,1414.0,74.8803,74.9793,74.8623,74.9703,1414.0
2018-03-27 13:15:00,83.35,83.35,83.27,83.27,756.0,75.0063,75.0063,74.9343,74.9343,756.0
2018-03-27 13:20:00,83.27,83.27,83.15,83.15,1000.0,74.9343,74.9343,74.8263,74.8263,1000.0
2018-03-27 13:25:00,83.14,83.14,83.13,83.14,127.0,74.8173,74.8173,74.8083,74.8173,127.0
2018-03-27 13:30:00,83.1,83.1,83.09,83.09,436.0,74.7813,74.7813,74.7723,74.7723,436.0
2018-03-27 13:35:00,83.06,83.06,82.95,82.96,1089.0,74.7453,74.7453,74.6463,74.6553,1089.0
2018-03-27 13:40:00,82.93,83.0,82.93,82.99,1165.0,74.6284,74.6913,74.6284,74.6823,1165.0
2018-03-27 13:45:00,82.89,82.91,82.89,82.91,828.0,74.5924,74.6104,74.5924,74.6104,828.0
2018-03-27 13:50:00,82.82,82.82,82.71,82.74,13428.0,74.5294,74.5294,74.4304,74.4574,13428.0
2018-03-27 13:55:00,82.78,82.81,82.78,82.81,1600.0,74.4934,74.5204,74.4934,74.5204,1600.0
2018-03-27 14:00:00,82.85,82.85,82.68,82.68,1176.0,74.5564,74.5564,74.4034,74.4034,1176.0
2018-03-27 14:05:00,82.72,82.76,82.68,82.75,1652.0,74.4394,74.4754,74.4034,74.4664,1652.0
2018-03-27 14:10:00,82.7,82.85,82.69,82.83,3643.0,74.4214,74.5564,74.4124,74.5384,3643.0
2018-03-27 14:15:00,82.9,82.94,82.9,82.94,556.0,74.6014,74.6374,74.6014,74.6374,556.0
2018-03-27 14:20:00,82.86,82.86,82.8,82.83,1325.0,74.5654,74.5654,74.5114,74.5384,1325.0
2018-03-27 14:25:00,82.72,82.72,82.57,82.59,4606.0,74.4394,74.4394,74.3044,74.3224,4606.0
2018-03-27 14:30:00,82.62,82.69,82.52,82.69,2065.0,74.3494,74.4124,74.2594,74.4124,2065.0
2018-03-27 14:35:00,82.66,82.77,82.66,82.75,4122.0,74.3854,74.4844,74.3854,74.4664,4122.0
2018-03-27 14:40:00,82.75,82.75,82.75,82.75,0.0,74.4664,74.4664,74.4664,74.4664,0.0
2018-03-27 14:45:00,82.68,82.68,82.5,82.5,3634.0,74.4034,74.4034,74.2414,74.2414,3634.0
2018-03-27 14:50:00,82.55,82.57,82.53,82.57,535.0,74.2864,74.3044,74.2684,74.3044,535.0
2018-03-27 14:55:00,82.45,82.51,82.38,82.4,3071.0,74.1964,74.2504,74.1334,74.1514,3071.0
2018-03-27 15:00:00,82.36,82.37,82.12,82.12,5016.0,74.1154,74.1244,73.8994,73.8994,5016.0
2018-03-27 15:05:00,82.07,82.07,81.83,82.04,8100.0,73.8544,73.8544,73.6385,73.8274,8100.0
2018-03-27 15:10:00,82.09,82.09,81.9,81.98,5909.0,73.8724,73.8724,73.7015,73.7735,5909.0
2018-03-27 15:15:00,81.98,82.19,81.97,82.11,5103.0,73.7735,73.9624,73.7645,73.8904,5103.0
2018-03-27 15:20:00,82.04,82.06,81.89,81.92,4101.0,73.8274,73.8454,73.6925,73.7195,4101.0
2018-03-27 15:25:00,81.91,81.92,81.64,81.64,2113.0,73.7105,73.7195,73.4675,73.4675,2113.0
2018-03-27 15:30:00,81.65,81.65,81.21,81.43,5600.0,73.4765,73.4765,73.0805,73.2785,5600.0
2018-03-27 15:35:00,81.43,81.66,81.43,81.61,8209.0,73.2785,73.4855,73.2785,73.4405,8209.0
2018-03-27 15:40:00,81.5,81.6,81.28,81.28,270340.0,73.3415,73.4315,73.1435,73.1435,270340.0
2018-03-27 15:45:00,81.2,81.35,81.15,81.35,20599.0,73.0715,73.2065,73.0265,73.2065,20599.0
2018-03-27 15:50:00,81.34,81.64,81.34,81.5,2037.0,73.1975,73.4675,73.1975,73.3415,2037.0
2018-03-27 15:55:00,81.49,81.66,81.36,81.62,8908.0,73.3325,73.4855,73.2155,73.4495,8908.0
2018-03-28 09:30:00,81.53,82.03,81.53,81.93,5232.0,73.3685,73.8184,73.3685,73.7285,5232.0
2018-03-28 09:35:00,81.98,81.98,81.78,81.78,922.0,73.7735,73.7735,73.5935,73.5935,922.0
2018-03-28 09:40:00,81.51,81.57,81.51,81.57,1000.0,73.3505,73.4045,73.3505,73.4045,1000.0
2018-03-28 09:45:00,81.75,81.84,81.72,81.84,1006.0,73.5665,73.6475,73.5395,73.6475,1006.0
2018-03-28 09:50:00,81.82,81.83,81.8,81.83,3195.0,73.6295,73.6385,73.6115,73.6385,3195.0
2018-03-28 09:55:00,81.92,81.92,81.9,81.9,348.0,73.7195,73.7195,73.7015,73.7015,348.0
2018-03-28 10:00:00,82.04,82.09,81.93,82.06,3547.0,73.8274,73.8724,73.7285,73.8454,3547.0
2018-03-28 10:05:00,82.07,82.07,81.94,82.01,2387.0,73.8544,73.8544,73.7375,73.8004,2387.0
2018-03-28 10:10:00,81.91,81.92,81.7,81.73,4704.0,73.7105,73.7195,73.5215,73.5485,4704.0
2018-03-28 10:15:00,81.74,81.78,81.62,81.68,5262.0,73.5575,73.5935,73.4495,73.5035,5262.0
2018-03-28 10:20:00,81.69,81.72,81.59,81.59,2902.0,73.5125,73.5395,73.4225,73.4225,2902.0
2018-03-28 10:25:00,81.61,81.69,81.57,81.65,2812.0,73.4405,73.5125,73.4045,73.4765,2812.0
2018-03-28 10:30:00,81.69,81.76,81.61,81.61,3200.0,73.5125,73.5755,73.4405,73.4405,3200.0
2018-03-28 10:35:00,81.5,81.53,81.47,81.52,3482.0,73.3415,73.3685,73.3145,73.3595,3482.0
2018-03-28 10:40:00,81.5,81.51,81.34,81.47,5196.0,73.3415,73.3505,73.1975,73.3145,5196.0
2018-03-28 10:45:00,81.3,81.3,81.19,81.24,3475.0,73.1615,73.1615,73.0625,73.1075,3475.0
2018-03-28 10:50:00,81.18,81.49,81.18,81.49,3155.0,73.0535,73.3325,73.0535,73.3325,3155.0
2018-03-28 10:55:00,81.47,81.5,81.42,81.5,2300.0,73.3145,73.3415,73.2695,73.3415,2300.0
2018-03-28 11:00:00,81.51,81.7,81.51,81.7,1145.0,73.3505,73.5215,73.3505,73.5215,1145.0
2018-03-28 11:05:00,81.62,81.79,81.61,81.79,5622.0,73.4495,73.6025,73.4405,73.6025,5622.0
2018-03-28 11:10:00,81.81,81.82,81.63,81.63,5292.0,73.6205,73.6295,73.4585,73.4585,5292.0
2018-03-28 11:15:00,81.61,81.74,81.54,81.74,8498.0,73.4405,73.5575,73.3775,73.5575,8498.0
2018-03-28 11:20:00,81.6,81.61,81.45,81.55,1650.0,73.4315,73.4405,73.2965,73.3865,1650.0
2018-03-28 11:25:00,81.53,81.66,81.53,81.62,5068.0,73.3685,73.4855,73.3685,73.4495,5068.0
2018-03-28 11:30:00,81.47,81.52,81.37,81.52,3200.0,73.3145,73.3595,73.2245,73.3595,3200.0
2018-03-28 11:35:00,81.53,81.68,81.53,81.63,1000.0,73.3685,73.5035,73.3685,73.4585,1000.0
2018-03-28 11:40:00,81.61,81.75,81.61,81.75,2075.0,73.4405,73.5665,73.4405,73.5665,2075.0
2018-03-28 11:45:00,81.77,81.77,81.64,81.71,5718.0,73.5845,73.5845,73.4675,73.5305,5718.0
2018-03-28 11:50:00,81.71,81.71,81.57,81.57,10200.0,73.5305,73.5305,73.4045,73.4045,10200.0
2018-03-28 11:55:00,81.6,81.82,81.59,81.65,10048.0,73.4315,73.6295,73.4225,73.4765,10048.0
2018-03-28 12:00:00,81.65,81.7,81.63,81.63,2700.0,73.4765,73.5215,73.4585,73.4585,2700.0
2018-03-28 12:05:00,81.62,81.71,81.62,81.71,1533.0,73.4495,73.5305,73.4495,73.5305,1533.0
2018-03-28 12:10:00,81.74,82.01,81.74,82.01,12235.0,73.5575,73.8004,73.5575,73.8004,12235.0
2018-03-28 12:15:00,82.02,82.19,81.94,82.19,3411.0,73.8094,73.9624,73.7375,73.9624,3411.0
2018-03-28 12:20:00,82.21,82.23,82.09,82.11,4421.0,73.9804,73.9984,73.8724,73.8904,4421.0
2018-03-28 12:25:00,82.12,82.12,81.93,81.95,1800.0,73.8994,73.8994,73.7285,73.7465,1800.0
2018-03-28 12:30:00,81.9,81.94,81.8,81.83,6699.0,73.7015,73.7375,73.6115,73.6385,6699.0
2018-03-28 12:35:00,81.82,81.91,81.82,81.89,1300.0,73.6295,73.7105,73.6295,73.6925,1300.0
2018-03-28 12:40:00,81.89,82.09,81.89,82.02,4575.0,73.6925,73.8724,73.6925,73.8094,4575.0
2018-03-28 12:45:00,82.01,82.03,81.83,81.85,1799.0,73.8004,73.8184,73.6385,73.6565,1799.0
2018-03-28 12:50:00,81.79,81.85,81.77,81.77,1300.0,73.6025,73.6565,73.5845,73.5845,1300.0
2018-03-28 12:55:00,81.72,81.72,81.61,81.61,3317.0,73.5395,73.5395,73.4405,73.4405,3317.0
2018-03-28 13:00:00,81.49,81.52,81.41,81.52,3991.0,73.3325,73.3595,73.2605,73.3595,3991.0
2018-03-28 13:05:00,81.54,81.66,81.54,81.65,5664.0,73.3775,73.4855,73.3775,73.4765,5664.0
2018-03-28 13:10:00,81.68,81.7,81.6,81.66,1547.0,73.5035,73.5215,73.4315,73.4855,1547.0
2018-03-28 13:15:00,81.65,81.66,81.51,81.54,5138.0,73.4765,73.4855,73.3505,73.3775,5138.0
2018-03-28 13:20:00,81.56,81.82,81.56,81.82,3820.0,73.3955,73.6295,73.3955,73.6295,3820.0
2018-03-28 13:25:00,81.83,81.84,81.72,81.79,1820.0,73.6385,73.6475,73.5395,73.6025,1820.0
2018-03-28 13:30:00,81.77,81.8,81.6,81.62,3770.0,73.5845,73.6115,73.4315,73.4495,3770.0
2018-03-28 13:35:00,81.66,81.73,81.63,81.73,1378.0,73.4855,73.5485,73.4585,73.5485,1378.0
2018-03-28 13:40:00,81.69,81.76,81.64,81.76,3100.0,73.5125,73.5755,73.4675,73.5755,3100.0
2018-03-28 13:45:00,81.77,81.99,81.77,81.98,1500.0,73.5845,73.7824,73.5845,73.7735,1500.0
2018-03-28 13:50:00,81.93,81.93,81.82,81.82,5620.0,73.7285,73.7285,73.6295,73.6295,5620.0
2018-03-28 13:55:00,81.85,81.85,81.81,81.81,799.0,73.6565,73.6565,73.6205,73.6205,799.0
2018-03-28 14:00:00,81.83,81.9,81.65,81.69,5084.0,73.6385,73.7015,73.4765,73.5125,5084.0
2018-03-28 14:05:00,81.63,81.7,81.62,81.67,3030.0,73.4585,73.5215,73.4495,73.4945,3030.0
2018-03-28 14:10:00,81.57,81.66,81.54,81.66,2249.0,73.4045,73.4855,73.3775,73.4855,2249.0
2018-03-28 14:15:00,81.64,81.83,81.64,81.83,2345.0,73.4675,73.6385,73.4675,73.6385,2345.0
2018-03-28 14:20:00,81.8,81.89,81.76,81.76,1200.0,73.6115,73.6925,73.5755,73.5755,1200.0
2018-03-28 14:25:00,81.79,81.79,81.62,81.62,1504.0,73.6025,73.6025,73.4495,73.4495,1504.0
2018-03-28 14:30:00,81.55,81.66,81.55,81.66,3195.0,73.3865,73.4855,73.3865,73.4855,3195.0
2018-03-28 14:35:00,81.66,81.83,81.61,81.82,3052.0,73.4855,73.6385,73.4405,73.6295,3052.0
2018-03-28 14:40:00,81.88,81.91,81.8,81.82,1800.0,73.6835,73.7105,73.6115,73.6295,1800.0
2018-03-28 14:45:00,81.69,81.71,81.64,81.71,2100.0,73.5125,73.5305,73.4675,73.5305,2100.0
2018-03-28 14:50:00,81.69,81.78,81.69,81.71,2227.0,73.5125,73.5935,73.5125,73.5305,2227.0
2018-03-28 14:55:00,81.72,81.74,81.59,81.64,4470.0,73.5395,73.5575,73.4225,73.4675,4470.0
2018-03-28 15:00:00,81.6,81.65,81.38,81.38,4908.0,73.4315,73.4765,73.2335,73.2335,4908.0
2018-03-28 15:05:00,81.39,81.44,81.3,81.33,2826.0,73.2425,73.2875,73.1615,73.1885,2826.0
2018-03-28 15:10:00,81.28,81.47,81.28,81.41,3253.0,73.1435,73.3145,73.1435,73.2605,3253.0
2018-03-28 15:15:00,81.53,81.59,81.45,81.5,3800.0,73.3685,73.4225,73.2965,73.3415,3800.0
2018-03-28 15:20:00,81.54,81.65,81.4,81.65,5968.0,73.3775,73.4765,73.2515,73.4765,5968.0
2018-03-28 15:25:00,81.66,81.67,81.53,81.67,8362.0,73.4855,73.4945,73.3685,73.4945,8362.0
2018-03-28 15:30:00,81.65,81.77,81.57,81.59,5267.0,73.4765,73.5845,73.4045,73.4225,5267.0
2018-03-28 15:35:00,81.64,81.9,81.62,81.86,3101.0,73.4675,73.7015,73.4495,73.6655,3101.0
2018-03-28 15:40:00,81.88,81.88,81.66,81.66,5089.0,73.6835,73.6835,73.4855,73.4855,5089.0
2018-03-28 15:45:00,81.7,81.74,81.64,81.74,2622.0,73.5215,73.5575,73.4675,73.5575,2622.0
2018-03-28 15:50:00,81.76,81.78,81.65,81.69,5371.0,73.5755,73.5935,73.4765,73.5125,5371.0
2018-03-28 15:55:00,81.69,81.69,81.5,81.5,16710.0,73.5125,73.5125,73.3415,73.3415,16710.0
2018-03-29 09:30:00,82.1,82.12,81.61,82.12,4839.0,73.8814,73.8994,73.4405,73.8994,4839.0
2018-03-29 09:35:00,82.08,82.1,81.99,82.1,1647.0,73.8634,73.8814,73.7824,73.8814,1647.0
2018-03-29 09:40:00,81.94,82.01,81.94,82.01,1042.0,73.7375,73.8004,73.7375,73.8004,1042.0
2018-03-29 09:45:00,81.96,81.96,81.92,81.92,1200.0,73.7555,73.7555,73.7195,73.7195,1200.0
2018-03-29 09:50:00,81.92,81.95,81.89,81.89,4325.0,73.7195,73.7465,73.6925,73.6925,4325.0
2018-03-29 09:55:00,81.97,81.97,81.81,81.81,2239.0,73.7645,73.7645,73.6205,73.6205,2239.0
2018-03-29 10:00:00,81.86,81.86,81.8,81.84,7447.0,73.6655,73.6655,73.6115,73.6475,7447.0
2018-03-29 10:05:00,81.84,81.84,81.84,81.84,0.0,73.6475,73.6475,73.6475,73.6475,0.0
2018-03-29 10:10:00,81.84,81.87,81.82,81.87,1450.0,73.6475,73.6745,73.6295,73.6745,1450.0
2018-03-29 10:15:00,81.9,81.92,81.87,81.87,577.0,73.7015,73.7195,73.6745,73.6745,577.0
2018-03-29 10:20:00,81.94,82.0,81.94,82.0,474.0,73.7375,73.7914,73.7375,73.7914,474.0
2018-03-29 10:25:00,82.04,82.04,81.98,81.99,5364.0,73.8274,73.8274,73.7735,73.7824,5364.0
2018-03-29 10:30:00,82.02,82.11,81.98,82.1,3319.0,73.8094,73.8904,73.7735,73.8814,3319.0
2018-03-29 10:35:00,82.1,82.1,82.05,82.05,400.0,73.8814,73.8814,73.8364,73.8364,400.0
2018-03-29 10:40:00,82.11,82.19,82.1,82.19,3105.0,73.8904,73.9624,73.8814,73.9624,3105.0
2018-03-29 10:45:00,82.25,82.27,82.25,82.27,900.0,74.0164,74.0344,74.0164,74.0344,900.0
2018-03-29 10:50:00,82.27,82.27,82.27,82.27,0.0,74.0344,74.0344,74.0344,74.0344,0.0
2018-03-29 10:55:00,82.37,82.43,82.33,82.43,2242.0,74.1244,74.1784,74.0884,74.1784,2242.0
2018-03-29 11:00:00,82.54,82.57,82.54,82.57,2154.0,74.2774,74.3044,74.2774,74.3044,2154.0
2018-03-29 11:05:00,82.69,82.69,82.67,82.67,1500.0,74.4124,74.4124,74.3944,74.3944,1500.0
2018-03-29 11:10:00,82.68,82.69,82.58,82.58,1200.0,74.4034,74.4124,74.3134,74.3134,1200.0
2018-03-29 11:15:00,82.59,82.59,82.46,82.47,1701.0,74.3224,74.3224,74.2054,74.2144,1701.0
2018-03-29 11:20:00,82.46,82.46,82.4,82.4,1729.0,74.2054,74.2054,74.1514,74.1514,1729.0
2018-03-29 11:25:00,82.41,82.47,82.41,82.41,969.0,74.1604,74.2144,74.1604,74.1604,969.0
2018-03-29 11:30:00,82.42,82.42,82.32,82.35,829.0,74.1694,74.1694,74.0794,74.1064,829.0
2018-03-29 11:35:00,82.34,82.38,82.34,82.35,31266.0,74.0974,74.1334,74.0974,74.1064,31266.0
2018-03-29 11:40:00,82.41,82.41,82.41,82.41,100.0,74.1604,74.1604,74.1604,74.1604,100.0
2018-03-29 11:45:00,82.5,82.51,82.47,82.5,3751.0,74.2414,74.2504,74.2144,74.2414,3751.0
2018-03-29 11:50:00,82.5,82.5,82.5,82.5,0.0,74.2414,74.2414,74.2414,74.2414,0.0
2018-03-29 11:55:00,82.53,82.57,82.52,82.57,3174.0,74.2684,74.3044,74.2594,74.3044,3174.0
2018-03-29 12:00:00,82.48,82.48,82.38,82.38,682.0,74.2234,74.2234,74.1334,74.1334,682.0
2018-03-29 12:05:00,82.4,82.44,82.34,82.35,1235.0,74.1514,74.1874,74.0974,74.1064,1235.0
2018-03-29 12:10:00,82.35,82.39,82.33,82.34,2700.0,74.1064,74.1424,74.0884,74.0974,2700.0
2018-03-29 12:15:00,82.38,82.43,82.38,82.43,300.0,74.1334,74.1784,74.1334,74.1784,300.0
2018-03-29 12:20:00,82.43,82.43,82.43,82.43,0.0,74.1784,74.1784,74.1784,74.1784,0.0
2018-03-29 12:25:00,82.44,82.53,82.44,82.5,3481.0,74.1874,74.2684,74.1874,74.2414,3481.0
2018-03-29 12:30:00,82.52,82.53,82.52,82.52,1592.0,74.2594,74.2684,74.2594,74.2594,1592.0
2018-03-29 12:35:00,82.48,82.49,82.47,82.48,1874.0,74.2234,74.2324,74.2144,74.2234,1874.0
2018-03-29 12:40:00,82.48,82.48,82.48,82.48,0.0,74.2234,74.2234,74.2234,74.2234,0.0
2018-03-29 12:45:00,82.47,82.47,82.46,82.46,347.0,74.2144,74.2144,74.2054,74.2054,347.0
2018-03-29 12:50:00,82.47,82.55,82.45,82.55,728.0,74.2144,74.2864,74.1964,74.2864,728.0
2018-03-29 12:55:00,82.53,82.53,82.53,82.53,100.0,74.2684,74.2684,74.2684,74.2684,100.0
2018-03-29 13:00:00,82.55,82.55,82.55,82.55,100.0,74.2864,74.2864,74.2864,74.2864,100.0
2018-03-29 13:05:00,82.46,82.46,82.45,82.46,108.0,74.2054,74.2054,74.1964,74.2054,108.0
2018-03-29 13:10:00,82.42,82.42,82.42,82.42,111.0,74.1694,74.1694,74.1694,74.1694,111.0
2018-03-29 13:15:00,82.44,82.5,82.44,82.5,472.0,74.1874,74.2414,74.1874,74.2414,472.0
2018-03-29 13:20:00,82.53,82.53,82.53,82.53,100.0,74.2684,74.2684,74.2684,74.2684,100.0
2018-03-29 13:25:00,82.51,82.52,82.5,82.52,344.0,74.2504,74.2594,74.2414,74.2594,344.0
2018-03-29 13:30:00,82.57,82.61,82.55,82.61,1630.0,74.3044,74.3404,74.2864,74.3404,1630.0
2018-03-29 13:35:00,82.6,82.61,82.57,82.57,400.0,74.3314,74.3404,74.3044,74.3044,400.0
2018-03-29 13:40:00,82.54,82.66,82.54,82.66,2625.0,74.2774,74.3854,74.2774,74.3854,2625.0
2018-03-29 13:45:00,82.66,82.71,82.64,82.71,300.0,74.3854,74.4304,74.3674,74.4304,300.0
2018-03-29 13:50:00,82.73,82.81,82.73,82.75,4090.0,74.4484,74.5204,74.4484,74.4664,4090.0
2018-03-29 13:55:00,82.76,82.83,82.74,82.74,1920.0,74.4754,74.5384,74.4574,74.4574,1920.0
2018-03-29 14:00:00,82.73,82.74,82.65,82.67,1740.0,74.4484,74.4574,74.3764,74.3944,1740.0
2018-03-29 14:05:00,82.77,82.8,82.77,82.8,826.0,74.4844,74.5114,74.4844,74.5114,826.0
2018-03-29 14:10:00,82.8,82.91,82.8,82.87,2253.0,74.5114,74.6104,74.5114,74.5744,2253.0
2018-03-29 14:15:00,82.86,82.86,82.78,82.82,508.0,74.5654,74.5654,74.4934,74.5294,508.0
2018-03-29 14:20:00,82.88,82.88,82.73,82.73,3326.0,74.5834,74.5834,74.4484,74.4484,3326.0
2018-03-29 14:25:00,82.72,82.83,82.72,82.83,300.0,74.4394,74.5384,74.4394,74.5384,300.0
2018-03-29 14:30:00,82.87,82.9,82.83,82.9,900.0,74.5744,74.6014,74.5384,74.6014,900.0
2018-03-29 14:35:00,82.89,82.93,82.89,82.89,7006.0,74.5924,74.6284,74.5924,74.5924,7006.0
2018-03-29 14:40:00,82.89,83.01,82.88,82.99,7677.0,74.5924,74.7003,74.5834,74.6823,7677.0
2018-03-29 14:45:00,82.98,83.06,82.97,83.05,1500.0,74.6733,74.7453,74.6643,74.7363,1500.0
2018-03-29 14:50:00,83.09,83.09,83.01,83.04,2824.0,74.7723,74.7723,74.7003,74.7273,2824.0
2018-03-29 14:55:00,83.04,83.11,83.02,83.03,1641.0,74.7273,74.7903,74.7093,74.7183,1641.0
2018-03-29 15:00:00,82.99,83.12,82.96,83.12,7983.0,74.6823,74.7993,74.6553,74.7993,7983.0
2018-03-29 15:05:00,83.16,83.21,83.16,83.19,2906.0,74.8353,74.8803,74.8353,74.8623,2906.0
2018-03-29 15:10:00,83.17,83.23,83.17,83.17,4576.0,74.8443,74.8983,74.8443,74.8443,4576.0
2018-03-29 15:15:00,83.14,83.15,83.07,83.07,5954.0,74.8173,74.8263,74.7543,74.7543,5954.0
2018-03-29 15:20:00,83.09,83.09,82.98,82.98,4739.0,74.7723,74.7723,74.6733,74.6733,4739.0
2018-03-29 15:25:00,82.94,82.95,82.86,82.95,878.0,74.6374,74.6463,74.5654,74.6463,878.0
2018-03-29 15:30:00,82.88,82.89,82.77,82.8,2669.0,74.5834,74.5924,74.4844,74.5114,2669.0
2018-03-29 15:35:00,82.73,82.76,82.7,82.76,2227.0,74.4484,74.4754,74.4214,74.4754,2227.0
2018-03-29 15:40:00,82.83,82.88,82.82,82.83,1400.0,74.5384,74.5834,74.5294,74.5384,1400.0
2018-03-29 15:45:00,82.87,83.05,82.87,83.04,7552.0,74.5744,74.7363,74.5744,74.7273,7552.0
2018-03-29 15:50:00,83.08,83.08,82.88,82.88,2600.0,74.7633,74.7633,74.5834,74.5834,2600.0
2018-03-29 15:55:00,82.87,82.87,82.73,82.75,15275.0,74.5744,74.5744,74.4484,74.4664,15275.0
2018-04-02 09:30:00,82.67,82.74,82.42,82.49,293643.0,74.3944,74.4574,74.1694,74.2324,293643.0
2018-04-02 09:35:00,82.5,82.59,82.5,82.56,4971.0,74.2414,74.3224,74.2414,74.2954,4971.0
2018-04-02 09:40:00,82.54,82.54,82.44,82.47,17870.0,74.2774,74.2774,74.1874,74.2144,17870.0
2018-04-02 09:45:00,82.43,82.43,82.35,82.35,6975.0,74.1784,74.1784,74.1064,74.1064,6975.0
2018-04-02 09:50:00,82.13,82.14,82.1,82.1,500.0,73.9084,73.9174,73.8814,73.8814,500.0
2018-04-02 09:55:00,82.05,82.15,82.05,82.15,615.0,73.8364,73.9264,73.8364,73.9264,615.0
2018-04-02 10:00:00,82.16,82.16,82.0,82.0,1429.0,73.9354,73.9354,73.7914,73.7914,1429.0
2018-04-02 10:05:00,81.99,81.99,81.99,81.99,136.0,73.7824,73.7824,73.7824,73.7824,136.0
2018-04-02 10:10:00,81.99,82.01,81.83,81.83,4718.0,73.7824,73.8004,73.6385,73.6385,4718.0
2018-04-02 10:15:00,81.85,81.91,81.84,81.85,3821.0,73.6565,73.7105,73.6475,73.6565,3821.0
2018-04-02 10:20:00,81.87,81.88,81.86,81.88,200.0,73.6745,73.6835,73.6655,73.6835,200.0
2018-04-02 10:25:00,81.73,81.73,81.72,81.72,657.0,73.5485,73.5485,73.5395,73.5395,657.0
2018-04-02 10:30:00,81.64,81.66,81.62,81.62,4112.0,73.4675,73.4855,73.4495,73.4495,4112.0
2018-04-02 10:35:00,81.53,81.53,81.49,81.51,1500.0,73.3685,73.3685,73.3325,73.3505,1500.0
2018-04-02 10:40:00,81.63,81.69,81.63,81.67,1638.0,73.4585,73.5125,73.4585,73.4945,1638.0
2018-04-02 10:45:00,81.57,81.67,81.57,81.67,600.0,73.4045,73.4945,73.4045,73.4945,600.0
2018-04-02 10:50:00,81.52,81.52,81.47,81.47,229.0,73.3595,73.3595,73.3145,73.3145,229.0
2018-04-02 10:55:00,81.45,81.46,81.32,81.33,1880.0,73.2965,73.3055,73.1795,73.1885,1880.0
2018-04-02 11:00:00,81.29,81.29,81.22,81.22,628.0,73.1525,73.1525,73.0895,73.0895,628.0
2018-04-02 11:05:00,81.17,81.18,81.09,81.11,8112.0,73.0445,73.0535,72.9725,72.9905,8112.0
2018-04-02 11:10:00,81.12,81.12,81.11,81.12,1000.0,72.9995,72.9995,72.9905,72.9995,1000.0
2018-04-02 11:15:00,81.12,81.12,81.08,81.08,783.0,72.9995,72.9995,72.9635,72.9635,783.0
2018-04-02 11:20:00,81.21,81.21,81.21,81.21,590.0,73.0805,73.0805,73.0805,73.0805,590.0
2018-04-02 11:25:00,81.18,81.28,81.16,81.28,1572.0,73.0535,73.1435,73.0355,73.1435,1572.0
2018-04-02 11:30:00,81.25,81.25,81.13,81.13,1310.0,73.1165,73.1165,73.0085,73.0085,1310.0
2018-04-02 11:35:00,81.0,81.01,80.66,80.77,21895.0,72.8916,72.9006,72.5856,72.6846,21895.0
2018-04-02 11:40:00,80.61,80.73,80.57,80.73,2646.0,72.5406,72.6486,72.5046,72.6486,2646.0
2018-04-02 11:45:00,80.76,80.88,80.76,80.85,2200.0,72.6756,72.7836,72.6756,72.7566,2200.0
2018-04-02 11:50:00,80.87,80.87,80.77,80.77,730.0,72.7746,72.7746,72.6846,72.6846,730.0
2018-04-02 11:55:00,80.79,80.8,80.73,80.73,843.0,72.7026,72.7116,72.6486,72.6486,843.0
2018-04-02 12:00:00,80.7,80.74,80.59,80.71,3644.0,72.6216,72.6576,72.5226,72.6306,3644.0
2018-04-02 12:05:00,80.67,80.68,80.49,80.53,5930.0,72.5946,72.6036,72.4326,72.4686,5930.0
2018-04-02 12:10:00,80.52,80.53,80.4,80.52,16400.0,72.4596,72.4686,72.3516,72.4596,16400.0
2018-04-02 12:15:00,80.55,80.65,80.47,80.64,4716.0,72.4866,72.5766,72.4146,72.5676,4716.0
2018-04-02 12:20:00,80.64,80.67,80.61,80.67,2416.0,72.5676,72.5946,72.5406,72.5946,2416.0
2018-04-02 12:25:00,80.62,80.76,80.62,80.73,1448.0,72.5496,72.6756,72.5496,72.6486,1448.0
2018-04-02 12:30:00,80.73,80.86,80.73,80.86,3200.0,72.6486,72.7656,72.6486,72.7656,3200.0
2018-04-02 12:35:00,80.82,80.82,80.77,80.79,459.0,72.7296,72.7296,72.6846,72.7026,459.0
2018-04-02 12:40:00,80.74,80.96,80.74,80.94,4354.0,72.6576,72.8556,72.6576,72.8376,4354.0
2018-04-02 12:45:00,80.94,80.94,80.85,80.86,1665.0,72.8376,72.8376,72.7566,72.7656,1665.0
2018-04-02 12:50:00,80.89,80.89,80.83,80.84,532.0,72.7926,72.7926,72.7386,72.7476,532.0
2018-04-02 12:55:00,80.77,80.81,80.77,80.8,2732.0,72.6846,72.7206,72.6846,72.7116,2732.0
2018-04-02 13:00:00,80.84,80.85,80.65,80.65,1710.0,72.7476,72.7566,72.5766,72.5766,1710.0
2018-04-02 13:05:00,80.67,80.72,80.63,80.63,1840.0,72.5946,72.6396,72.5586,72.5586,1840.0
2018-04-02 13:10:00,80.66,80.68,80.66,80.67,1400.0,72.5856,72.6036,72.5856,72.5946,1400.0
2018-04-02 13:15:00,80.61,80.65,80.57,80.58,2628.0,72.5406,72.5766,72.5046,72.5136,2628.0
2018-04-02 13:20:00,80.61,80.61,80.51,80.54,9714.0,72.5406,72.5406,72.4506,72.4776,9714.0
2018-04-02 13:25:00,80.49,80.49,80.3,80.33,4014.0,72.4326,72.4326,72.2616,72.2886,4014.0
2018-04-02 13:30:00,80.39,80.44,80.36,80.44,3334.0,72.3426,72.3876,72.3156,72.3876,3334.0
2018-04-02 13:35:00,80.51,80.54,80.45,80.46,3624.0,72.4506,72.4776,72.3966,72.4056,3624.0
2018-04-02 13:40:00,80.35,80.37,80.2,80.24,3265.0,72.3066,72.3246,72.1716,72.2076,3265.0
2018-04-02 13:45:00,80.24,80.26,80.14,80.14,6110.0,72.2076,72.2256,72.1176,72.1176,6110.0
2018-04-02 13:50:00,80.19,80.25,80.17,80.2,1819.0,72.1626,72.2166,72.1446,72.1716,1819.0
2018-04-02 13:55:00,80.21,80.21,80.12,80.12,3104.0,72.1806,72.1806,72.0996,72.0996,3104.0
2018-04-02 14:00:00,80.1,80.11,79.94,80.02,11987.0,72.0816,72.0906,71.9377,72.0097,11987.0
2018-04-02 14:05:00,79.98,80.12,79.93,80.1,4111.0,71.9737,72.0996,71.9287,72.0816,4111.0
2018-04-02 14:10:00,80.11,80.19,80.02,80.17,3631.0,72.0906,72.1626,72.0097,72.1446,3631.0
2018-04-02 14:15:00,80.19,80.24,80.13,80.22,9057.0,72.1626,72.2076,72.1086,72.1896,9057.0
2018-04-02 14:20:00,80.25,80.35,80.24,80.27,5390.0,72.2166,72.3066,72.2076,72.2346,5390.0
2018-04-02 14:25:00,80.23,80.23,80.07,80.13,12970.0,72.1986,72.1986,72.0546,72.1086,12970.0
2018-04-02 14:30:00,80.11,80.3,80.06,80.27,6790.0,72.0906,72.2616,72.0457,72.2346,6790.0
2018-04-02 14:35:00,80.2,80.27,80.1,80.13,3738.0,72.1716,72.2346,72.0816,72.1086,3738.0
2018-04-02 14:40:00,80.11,80.11,79.99,80.0,12809.0,72.0906,72.0906,71.9827,71.9917,12809.0
2018-04-02 14:45:00,79.97,80.16,79.97,80.16,4464.0,71.9647,72.1356,71.9647,72.1356,4464.0
2018-04-02 14:50:00,80.26,80.36,80.25,80.36,1830.0,72.2256,72.3156,72.2166,72.3156,1830.0
2018-04-02 14:55:00,80.35,80.35,80.25,80.3,2929.0,72.3066,72.3066,72.2166,72.2616,2929.0
2018-04-02 15:00:00,80.35,80.36,80.24,80.31,8981.0,72.3066,72.3156,72.2076,72.2706,8981.0
2018-04-02 15:05:00,80.26,80.29,80.18,80.22,4703.0,72.2256,72.2526,72.1536,72.1896,4703.0
2018-04-02 15:10:00,80.22,80.42,80.17,80.42,5886.0,72.1896,72.3696,72.1446,72.3696,5886.0
2018-04-02 15:15:00,80.39,80.48,80.34,80.48,4697.0,72.3426,72.4236,72.2976,72.4236,4697.0
2018-04-02 15:20:00,80.5,80.5,80.29,80.29,13456.0,72.4416,72.4416,72.2526,72.2526,13456.0
2018-04-02 15:25:00,80.25,80.27,80.21,80.25,6721.0,72.2166,72.2346,72.1806,72.2166,6721.0
2018-04-02 15:30:00,80.3,80.35,80.13,80.14,7087.0,72.2616,72.3066,72.1086,72.1176,7087.0
2018-04-02 15:35:00,80.19,80.35,80.19,80.26,5411.0,72.1626,72.3066,72.1626,72.2256,5411.0
2018-04-02 15:40:00,80.21,80.44,80.2,80.42,8832.0,72.1806,72.3876,72.1716,72.3696,8832.0
2018-04-02 15:45:00,80.48,80.64,80.48,80.62,7090.0,72.4236,72.5676,72.4236,72.5496,7090.0
2018-04-02 15:50:00,80.62,80.89,80.62,80.89,9428.0,72.5496,72.7926,72.5496,72.7926,9428.0
2018-04-02 15:55:00,80.85,80.86,80.68,80.68,15651.0,72.7566,72.7656,72.6036,72.6036,15651.0
2018-04-03 09:30:00,81.33,81.33,81.09,81.09,3196.0,73.1885,73.1885,72.9725,72.9725,3196.0
2018-04-03 09:35:00,81.12,81.18,81.03,81.18,3000.0,72.9995,73.0535,72.9185,73.0535,3000.0
2018-04-03 09:40:00,81.23,81.26,81.14,81.14,1594.0,73.0985,73.1255,73.0175,73.0175,1594.0
2018-04-03 09:45:00,81.11,81.33,81.11,81.33,892.0,72.9905,73.1885,72.9905,73.1885,892.0
2018-04-03 09:50:00,81.17,81.2,81.17,81.2,200.0,73.0445,73.0715,73.0445,73.0715,200.0
2018-04-03 09:55:00,81.12,81.12,81.1,81.11,550.0,72.9995,72.9995,72.9815,72.9905,550.0
2018-04-03 10:00:00,81.14,81.14,81.13,81.14,1302.0,73.0175,73.0175,73.0085,73.0175,1302.0
2018-04-03 10:05:00,80.99,80.99,80.99,80.99,200.0,72.8826,72.8826,72.8826,72.8826,200.0
2018-04-03 10:10:00,81.0,81.01,81.0,81.0,187.0,72.8916,72.9006,72.8916,72.8916,187.0
2018-04-03 10:15:00,81.0,81.0,80.99,80.99,1000.0,72.8916,72.8916,72.8826,72.8826,1000.0
2018-04-03 10:20:00,80.87,80.93,80.86,80.92,1966.0,72.7746,72.8286,72.7656,72.8196,1966.0
2018-04-03 10:25:00,80.92,80.98,80.89,80.94,2000.0,72.8196,72.8736,72.7926,72.8376,2000.0
2018-04-03 10:30:00,81.07,81.11,81.07,81.11,290.0,72.9545,72.9905,72.9545,72.9905,290.0
2018-04-03 10:35:00,81.15,81.16,81.04,81.04,1074.0,73.0265,73.0355,72.9275,72.9275,1074.0
2018-04-03 10:40:00,81.18,81.18,81.15,81.15,600.0,73.0535,73.0535,73.0265,73.0265,600.0
2018-04-03 10:45:00,81.2,81.39,81.19,81.31,10069.0,73.0715,73.2425,73.0625,73.1705,10069.0
2018-04-03 10:50:00,81.3,81.34,81.29,81.3,1199.0,73.1615,73.1975,73.1525,73.1615,1199.0
2018-04-03 10:55:00,81.31,81.48,81.29,81.43,2427.0,73.1705,73.3235,73.1525,73.2785,2427.0
2018-04-03 11:00:00,81.55,81.57,81.53,81.53,985.0,73.3865,73.4045,73.3685,73.3685,985.0
2018-04-03 11:05:00,81.51,81.63,81.51,81.63,898.0,73.3505,73.4585,73.3505,73.4585,898.0
2018-04-03 11:10:00,81.63,81.63,81.48,81.49,1282.0,73.4585,73.4585,73.3235,73.3325,1282.0
2018-04-03 11:15:00,81.5,81.51,81.48,81.48,280.0,73.3415,73.3505,73.3235,73.3235,280.0
2018-04-03 11:20:00,81.48,81.48,81.47,81.47,1054.0,73.3235,73.3235,73.3145,73.3145,1054.0
2018-04-03 11:25:00,81.46,81.47,81.46,81.46,500.0,73.3055,73.3145,73.3055,73.3055,500.0
2018-04-03 11:30:00,81.42,81.42,81.28,81.28,914.0,73.2695,73.2695,73.1435,73.1435,914.0
2018-04-03 11:35:00,81.31,81.31,81.25,81.25,233.0,73.1705,73.1705,73.1165,73.1165,233.0
2018-04-03 11:40:00,81.16,81.24,81.16,81.24,918.0,73.0355,73.1075,73.0355,73.1075,918.0
2018-04-03 11:45:00,81.24,81.24,81.24,81.24,0.0,73.1075,73.1075,73.1075,73.1075,0.0
2018-04-03 11:50:00,81.15,81.15,81.15,81.15,500.0,73.0265,73.0265,73.0265,73.0265,500.0
2018-04-03 11:55:00,81.21,81.21,81.1,81.11,975.0,73.0805,73.0805,72.9815,72.9905,975.0
2018-04-03 12:00:00,81.22,81.26,81.22,81.23,2200.0,73.0895,73.1255,73.0895,73.0985,2200.0
2018-04-03 12:05:00,81.29,81.3,81.25,81.25,711.0,73.1525,73.1615,73.1165,73.1165,711.0
2018-04-03 12:10:00,81.22,81.27,81.21,81.26,2972.0,73.0895,73.1345,73.0805,73.1255,2972.0
2018-04-03 12:15:00,81.26,81.26,81.26,81.26,0.0,73.1255,73.1255,73.1255,73.1255,0.0
2018-04-03 12:20:00,81.22,81.22,81.07,81.07,3410.0,73.0895,73.0895,72.9545,72.9545,3410.0
2018-04-03 12:25:00,81.06,81.09,81.05,81.09,600.0,72.9455,72.9725,72.9365,72.9725,600.0
2018-04-03 12:30:00,81.09,81.19,81.08,81.19,699.0,72.9725,73.0625,72.9635,73.0625,699.0
2018-04-03 12:35:00,81.13,81.13,81.12,81.12,1018.0,73.0085,73.0085,72.9995,72.9995,1018.0
2018-04-03 12:40:00,81.12,81.12,81.12,81.12,0.0,72.9995,72.9995,72.9995,72.9995,0.0
2018-04-03 12:45:00,81.12,81.12,81.12,81.12,0.0,72.9995,72.9995,72.9995,72.9995,0.0
2018-04-03 12:50:00,81.17,81.17,81.16,81.17,216.0,73.0445,73.0445,73.0355,73.0445,216.0
2018-04-03 12:55:00,81.14,81.15,81.13,81.15,1071.0,73.0175,73.0265,73.0085,73.0265,1071.0
2018-04-03 13:00:00,81.13,81.13,81.13,81.13,1000.0,73.0085,73.0085,73.0085,73.0085,1000.0
2018-04-03 13:05:00,81.24,81.25,81.18,81.21,900.0,73.1075,73.1165,73.0535,73.0805,900.0
2018-04-03 13:10:00,81.21,81.26,81.11,81.13,1171.0,73.0805,73.1255,72.9905,73.0085,1171.0
2018-04-03 13:15:00,81.15,81.21,81.13,81.21,5450.0,73.0265,73.0805,73.0085,73.0805,5450.0
2018-04-03 13:20:00,81.21,81.39,81.21,81.38,4306.0,73.0805,73.2425,73.0805,73.2335,4306.0
2018-04-03 13:25:00,81.45,81.46,81.38,81.39,3267.0,73.2965,73.3055,73.2335,73.2425,3267.0
2018-04-03 13:30:00,81.42,81.42,81.41,81.42,344.0,73.2695,73.2695,73.2605,73.2695,344.0
2018-04-03 13:35:00,81.33,81.33,81.26,81.27,1076.0,73.1885,73.1885,73.1255,73.1345,1076.0
2018-04-03 13:40:00,81.3,81.3,81.29,81.3,100.0,73.1615,73.1615,73.1525,73.1615,100.0
2018-04-03 13:45:00,81.3,81.3,81.29,81.3,425.0,73.1615,73.1615,73.1525,73.1615,425.0
2018-04-03 13:50:00,81.3,81.3,81.3,81.3,0.0,73.1615,73.1615,73.1615,73.1615,0.0
2018-04-03 13:55:00,81.37,81.43,81.37,81.41,697.0,73.2245,73.2785,73.2245,73.2605,697.0
2018-04-03 14:00:00,81.42,81.42,81.31,81.37,7485.0,73.2695,73.2695,73.1705,73.2245,7485.0
2018-04-03 14:05:00,81.33,81.33,81.33,81.33,100.0,73.1885,73.1885,73.1885,73.1885,100.0
2018-04-03 14:10:00,81.28,81.28,81.22,81.23,14906.0,73.1435,73.1435,73.0895,73.0985,14906.0
2018-04-03 14:15:00,81.19,81.19,81.19,81.19,13800.0,73.0625,73.0625,73.0625,73.0625,13800.0
2018-04-03 14:20:00,81.19,81.19,81.19,81.19,0.0,73.0625,73.0625,73.0625,73.0625,0.0
2018-04-03 14:25:00,81.14,81.16,81.07,81.08,8075.0,73.0175,73.0355,72.9545,72.9635,8075.0
2018-04-03 14:30:00,81.12,81.12,80.92,80.95,2678.0,72.9995,72.9995,72.8196,72.8466,2678.0
2018-04-03 14:35:00,80.94,81.01,80.93,81.0,3604.0,72.8376,72.9006,72.8286,72.8916,3604.0
2018-04-03 14:40:00,81.01,81.05,80.93,80.93,13061.0,72.9006,72.9365,72.8286,72.8286,13061.0
2018-04-03 14:45:00,81.08,81.32,81.08,81.31,12744.0,72.9635,73.1795,72.9635,73.1705,12744.0
2018-04-03 14:50:00,81.27,81.29,81.22,81.22,1200.0,73.1345,73.1525,73.0895,73.0895,1200.0
2018-04-03 14:55:00,81.33,81.45,81.33,81.44,1400.0,73.1885,73.2965,73.1885,73.2875,1400.0
2018-04-03 15:00:00,81.68,81.68,81.68,81.68,300.0,73.5035,73.5035,73.5035,73.5035,300.0
2018-04-03 15:05:00,81.82,81.95,81.79,81.94,11390.0,73.6295,73.7465,73.6025,73.7375,11390.0
2018-04-03 15:10:00,81.95,82.01,81.71,81.71,12589.0,73.7465,73.8004,73.5305,73.5305,12589.0
2018-04-03 15:15:00,81.63,81.82,81.63,81.81,2655.0,73.4585,73.6295,73.4585,73.6205,2655.0
2018-04-03 15:20:00,81.84,81.84,81.78,81.84,800.0,73.6475,73.6475,73.5935,73.6475,800.0
2018-04-03 15:25:00,81.89,81.98,81.85,81.97,1328.0,73.6925,73.7735,73.6565,73.7645,1328.0
2018-04-03 15:30:00,81.95,81.96,81.75,81.75,5100.0,73.7465,73.7555,73.5665,73.5665,5100.0
2018-04-03 15:35:00,81.64,81.72,81.59,81.68,4549.0,73.4675,73.5395,73.4225,73.5035,4549.0
2018-04-03 15:40:00,81.74,81.78,81.71,81.73,2560.0,73.5575,73.5935,73.5305,73.5485,2560.0
2018-04-03 15:45:00,81.77,81.83,81.68,81.68,3725.0,73.5845,73.6385,73.5035,73.5035,3725.0
2018-04-03 15:50:00,81.74,81.8,81.69,81.7,5720.0,73.5575,73.6115,73.5125,73.5215,5720.0
2018-04-03 15:55:00,81.71,81.89,81.71,81.89,5503.0,73.5305,73.6925,73.5305,73.6925,5503.0
2018-04-04 09:30:00,80.65,80.94,80.65,80.87,5887.0,72.5766,72.8376,72.5766,72.7746,5887.0
2018-04-04 09:35:00,80.92,80.98,80.92,80.98,398.0,72.8196,72.8736,72.8196,72.8736,398.0
2018-04-04 09:40:00,80.92,81.09,80.92,81.09,1110.0,72.8196,72.9725,72.8196,72.9725,1110.0
2018-04-04 09:45:00,81.06,81.07,80.9,80.92,11028.0,72.9455,72.9545,72.8016,72.8196,11028.0
2018-04-04 09:50:00,80.89,80.98,80.84,80.97,1909.0,72.7926,72.8736,72.7476,72.8646,1909.0
2018-04-04 09:55:00,81.09,81.17,81.04,81.17,2221.0,72.9725,73.0445,72.9275,73.0445,2221.0
2018-04-04 10:00:00,80.99,81.08,80.93,81.07,1252.0,72.8826,72.9635,72.8286,72.9545,1252.0
2018-04-04 10:05:00,81.11,81.25,81.06,81.21,3645.0,72.9905,73.1165,72.9455,73.0805,3645.0
2018-04-04 10:10:00,81.3,81.3,81.3,81.3,4100.0,73.1615,73.1615,73.1615,73.1615,4100.0
2018-04-04 10:15:00,81.3,81.3,81.16,81.19,2297.0,73.1615,73.1615,73.0355,73.0625,2297.0
2018-04-04 10:20:00,81.12,81.18,81.11,81.18,1650.0,72.9995,73.0535,72.9905,73.0535,1650.0
2018-04-04 10:25:00,81.15,81.18,81.1,81.15,5921.0,73.0265,73.0535,72.9815,73.0265,5921.0
2018-04-04 10:30:00,81.15,81.18,81.14,81.17,522.0,73.0265,73.0535,73.0175,73.0445,522.0
2018-04-04 10:35:00,81.12,81.12,81.1,81.12,782.0,72.9995,72.9995,72.9815,72.9995,782.0
2018-04-04 10:40:00,81.12,81.12,81.12,81.12,0.0,72.9995,72.9995,72.9995,72.9995,0.0
2018-04-04 10:45:00,81.25,81.45,81.25,81.45,1210.0,73.1165,73.2965,73.1165,73.2965,1210.0
2018-04-04 10:50:00,81.54,81.54,81.54,81.54,348.0,73.3775,73.3775,73.3775,73.3775,348.0
2018-04-04 10:55:00,81.47,81.47,81.44,81.44,2363.0,73.3145,73.3145,73.2875,73.2875,2363.0
2018-04-04 11:00:00,81.54,81.54,81.42,81.43,522.0,73.3775,73.3775,73.2695,73.2785,522.0
2018-04-04 11:05:00,81.34,81.39,81.34,81.39,3094.0,73.1975,73.2425,73.1975,73.2425,3094.0
2018-04-04 11:10:00,81.39,81.42,81.39,81.42,221.0,73.2425,73.2695,73.2425,73.2695,221.0
2018-04-04 11:15:00,81.48,81.59,81.48,81.58,1546.0,73.3235,73.4225,73.3235,73.4135,1546.0
2018-04-04 11:20:00,81.62,81.71,81.62,81.69,1736.0,73.4495,73.5305,73.4495,73.5125,1736.0
2018-04-04 11:25:00,81.72,81.73,81.7,81.71,4228.0,73.5395,73.5485,73.5215,73.5305,4228.0
2018-04-04 11:30:00,81.66,81.82,81.66,81.71,2780.0,73.4855,73.6295,73.4855,73.5305,2780.0
2018-04-04 11:35:00,81.72,81.72,81.65,81.71,2218.0,73.5395,73.5395,73.4765,73.5305,2218.0
2018-04-04 11:40:00,81.63,81.63,81.62,81.63,1700.0,73.4585,73.4585,73.4495,73.4585,1700.0
2018-04-04 11:45:00,81.73,81.73,81.69,81.69,4078.0,73.5485,73.5485,73.5125,73.5125,4078.0
2018-04-04 11:50:00,81.58,81.58,81.58,81.58,200.0,73.4135,73.4135,73.4135,73.4135,200.0
2018-04-04 11:55:00,81.72,81.72,81.71,81.72,502.0,73.5395,73.5395,73.5305,73.5395,502.0
2018-04-04 12:00:00,81.73,81.74,81.73,81.74,300.0,73.5485,73.5575,73.5485,73.5575,300.0
2018-04-04 12:05:00,81.74,81.74,81.74,81.74,0.0,73.5575,73.5575,73.5575,73.5575,0.0
2018-04-04 12:10:00,81.87,81.96,81.87,81.93,2800.0,73.6745,73.7555,73.6745,73.7285,2800.0
2018-04-04 12:15:00,81.88,81.88,81.85,81.85,648.0,73.6835,73.6835,73.6565,73.6565,648.0
2018-04-04 12:20:00,81.83,81.95,81.83,81.95,2102.0,73.6385,73.7465,73.6385,73.7465,2102.0
2018-04-04 12:25:00,81.94,81.94,81.93,81.94,100.0,73.7375,73.7375,73.7285,73.7375,100.0
2018-04-04 12:30:00,81.98,81.98,81.91,81.91,468.0,73.7735,73.7735,73.7105,73.7105,468.0
2018-04-04 12:35:00,81.97,82.07,81.97,81.97,1210.0,73.7645,73.8544,73.7645,73.7645,1210.0
2018-04-04 12:40:00,82.02,82.06,82.02,82.06,513.0,73.8094,73.8454,73.8094,73.8454,513.0
2018-04-04 12:45:00,82.05,82.07,82.0,82.03,2153.0,73.8364,73.8544,73.7914,73.8184,2153.0
2018-04-04 12:50:00,82.02,82.02,82.0,82.01,1516.0,73.8094,73.8094,73.7914,73.8004,1516.0
2018-04-04 12:55:00,82.09,82.09,82.04,82.04,218.0,73.8724,73.8724,73.8274,73.8274,218.0
2018-04-04 13:00:00,82.04,82.06,81.96,81.97,1407.0,73.8274,73.8454,73.7555,73.7645,1407.0
2018-04-04 13:05:00,81.97,81.99,81.89,81.89,4621.0,73.7645,73.7824,73.6925,73.6925,4621.0
2018-04-04 13:10:00,81.88,81.88,81.8,81.84,2729.0,73.6835,73.6835,73.6115,73.6475,2729.0
2018-04-04 13:15:00,81.87,81.87,81.79,81.8,9821.0,73.6745,73.6745,73.6025,73.6115,9821.0
2018-04-04 13:20:00,81.74,81.82,81.7,81.71,6365.0,73.5575,73.6295,73.5215,73.5305,6365.0
2018-04-04 13:25:00,81.69,81.73,81.66,81.73,1044.0,73.5125,73.5485,73.4855,73.5485,1044.0
2018-04-04 13:30:00,81.73,81.73,81.71,81.71,616.0,73.5485,73.5485,73.5305,73.5305,616.0
2018-04-04 13:35:00,81.8,81.8,81.8,81.8,100.0,73.6115,73.6115,73.6115,73.6115,100.0
2018-04-04 13:40:00,81.8,81.8,81.8,81.8,0.0,73.6115,73.6115,73.6115,73.6115,0.0
2018-04-04 13:45:00,81.8,81.8,81.8,81.8,0.0,73.6115,73.6115,73.6115,73.6115,0.0
2018-04-04 13:50:00,81.79,81.79,81.75,81.79,1995.0,73.6025,73.6025,73.5665,73.6025,1995.0
2018-04-04 13:55:00,81.79,81.86,81.79,81.83,798.0,73.6025,73.6655,73.6025,73.6385,798.0
2018-04-04 14:00:00,81.88,81.89,81.88,81.88,155.0,73.6835,73.6925,73.6835,73.6835,155.0
2018-04-04 14:05:00,82.07,82.07,82.04,82.05,370.0,73.8544,73.8544,73.8274,73.8364,370.0
2018-04-04 14:10:00,82.07,82.17,82.07,82.15,980.0,73.8544,73.9444,73.8544,73.9264,980.0
2018-04-04 14:15:00,82.16,82.32,82.16,82.28,4972.0,73.9354,74.0794,73.9354,74.0434,4972.0
2018-04-04 14:20:00,82.31,82.41,82.3,82.41,1659.0,74.0704,74.1604,74.0614,74.1604,1659.0
2018-04-04 14:25:00,82.37,82.41,82.35,82.41,1503.0,74.1244,74.1604,74.1064,74.1604,1503.0
2018-04-04 14:30:00,82.43,82.44,82.38,82.42,1823.0,74.1784,74.1874,74.1334,74.1694,1823.0
2018-04-04 14:35:00,82.38,82.38,82.31,82.32,5516.0,74.1334,74.1334,74.0704,74.0794,5516.0
2018-04-04 14:40:00,82.32,82.59,82.3,82.59,5324.0,74.0794,74.3224,74.0614,74.3224,5324.0
2018-04-04 14:45:00,82.59,82.59,82.49,82.53,1792.0,74.3224,74.3224,74.2324,74.2684,1792.0
2018-04-04 14:50:00,82.57,82.6,82.52,82.53,811.0,74.3044,74.3314,74.2594,74.2684,811.0
2018-04-04 14:55:00,82.48,82.57,82.48,82.57,2699.0,74.2234,74.3044,74.2234,74.3044,2699.0
2018-04-04 15:00:00,82.58,82.73,82.57,82.7,13828.0,74.3134,74.4484,74.3044,74.4214,13828.0
2018-04-04 15:05:00,82.72,82.77,82.7,82.77,44922.0,74.4394,74.4844,74.4214,74.4844,44922.0
2018-04-04 15:10:00,82.75,82.77,82.62,82.62,6753.0,74.4664,74.4844,74.3494,74.3494,6753.0
2018-04-04 15:15:00,82.61,82.62,82.53,82.54,5586.0,74.3404,74.3494,74.2684,74.2774,5586.0
2018-04-04 15:20:00,82.58,82.72,82.58,82.67,6954.0,74.3134,74.4394,74.3134,74.3944,6954.0
2018-04-04 15:25:00,82.73,82.86,82.72,82.82,6385.0,74.4484,74.5654,74.4394,74.5294,6385.0
2018-04-04 15:30:00,82.83,82.88,82.8,82.8,13616.0,74.5384,74.5834,74.5114,74.5114,13616.0
2018-04-04 15:35:00,82.8,82.91,82.8,82.88,7086.0,74.5114,74.6104,74.5114,74.5834,7086.0
2018-04-04 15:40:00,82.91,82.91,82.82,82.83,4910.0,74.6104,74.6104,74.5294,74.5384,4910.0
2018-04-04 15:45:00,82.84,82.95,82.84,82.92,11863.0,74.5474,74.6463,74.5474,74.6194,11863.0
2018-04-04 15:50:00,82.95,83.07,82.95,83.01,10222.0,74.6463,74.7543,74.6463,74.7003,10222.0
2018-04-04 15:55:00,83.03,83.04,82.89,82.89,7958.0,74.7183,74.7273,74.5924,74.5924,7958.0
2018-04-05 09:30:00,83.4,83.41,83.18,83.26,20111.0,75.0513,75.0603,74.8533,74.9253,20111.0
2018-04-05 09:35:00,83.21,83.21,83.06,83.06,1198.0,74.8803,74.8803,74.7453,74.7453,1198.0
2018-04-05 09:40:00,83.04,83.13,83.04,83.13,1839.0,74.7273,74.8083,74.7273,74.8083,1839.0
2018-04-05 09:45:00,83.0,83.0,82.99,82.99,1018.0,74.6913,74.6913,74.6823,74.6823,1018.0
2018-04-05 09:50:00,83.05,83.06,83.05,83.05,132.0,74.7363,74.7453,74.7363,74.7363,132.0
2018-04-05 09:55:00,83.07,83.15,83.07,83.15,457.0,74.7543,74.8263,74.7543,74.8263,457.0
2018-04-05 10:00:00,83.21,83.21,83.12,83.12,1100.0,74.8803,74.8803,74.7993,74.7993,1100.0
2018-04-05 10:05:00,83.15,83.2,83.15,83.2,900.0,74.8263,74.8713,74.8263,74.8713,900.0
2018-04-05 10:10:00,83.16,83.17,83.16,83.16,168.0,74.8353,74.8443,74.8353,74.8353,168.0
2018-04-05 10:15:00,83.17,83.18,83.08,83.08,1800.0,74.8443,74.8533,74.7633,74.7633,1800.0
2018-04-05 10:20:00,83.06,83.1,83.04,83.09,2018.0,74.7453,74.7813,74.7273,74.7723,2018.0
2018-04-05 10:25:00,83.05,83.1,83.05,83.09,737.0,74.7363,74.7813,74.7363,74.7723,737.0
2018-04-05 10:30:00,83.12,83.14,83.11,83.12,2855.0,74.7993,74.8173,74.7903,74.7993,2855.0
2018-04-05 10:35:00,83.1,83.12,83.06,83.08,2431.0,74.7813,74.7993,74.7453,74.7633,2431.0
2018-04-05 10:40:00,83.09,83.09,83.06,83.07,573.0,74.7723,74.7723,74.7453,74.7543,573.0
2018-04-05 10:45:00,83.11,83.11,83.0,83.0,1561.0,74.7903,74.7903,74.6913,74.6913,1561.0
2018-04-05 10:50:00,83.07,83.07,83.02,83.02,351.0,74.7543,74.7543,74.7093,74.7093,351.0
2018-04-05 10:55:00,83.12,83.13,83.0,83.0,1339.0,74.7993,74.8083,74.6913,74.6913,1339.0
2018-04-05 11:00:00,83.03,83.14,83.03,83.11,1003.0,74.7183,74.8173,74.7183,74.7903,1003.0
2018-04-05 11:05:00,83.2,83.23,83.2,83.23,600.0,74.8713,74.8983,74.8713,74.8983,600.0
2018-04-05 11:10:00,83.35,83.38,83.3,83.35,2989.0,75.0063,75.0333,74.9613,75.0063,2989.0
2018-04-05 11:15:00,83.37,83.38,83.37,83.38,400.0,75.0243,75.0333,75.0243,75.0333,400.0
2018-04-05 11:20:00,83.42,83.44,83.4,83.44,812.0,75.0693,75.0873,75.0513,75.0873,812.0
2018-04-05 11:25:00,83.41,83.45,83.41,83.45,493.0,75.0603,75.0963,75.0603,75.0963,493.0
2018-04-05 11:30:00,83.44,83.49,83.4,83.48,2305.0,75.0873,75.1323,75.0513,75.1233,2305.0
2018-04-05 11:35:00,83.49,83.49,83.49,83.49,100.0,75.1323,75.1323,75.1323,75.1323,100.0
2018-04-05 11:40:00,83.49,83.49,83.48,83.49,208.0,75.1323,75.1323,75.1233,75.1323,208.0
2018-04-05 11:45:00,83.42,83.42,83.33,83.41,65062.0,75.0693,75.0693,74.9883,75.0603,65062.0
2018-04-05 11:50:00,83.38,83.47,83.38,83.46,5588.0,75.0333,75.1143,75.0333,75.1053,5588.0
2018-04-05 11:55:00,83.46,83.5,83.4,83.5,7400.0,75.1053,75.1413,75.0513,75.1413,7400.0
2018-04-05 12:00:00,83.48,83.5,83.48,83.49,5918.0,75.1233,75.1413,75.1233,75.1323,5918.0
2018-04-05 12:05:00,83.45,83.45,83.44,83.45,300.0,75.0963,75.0963,75.0873,75.0963,300.0
2018-04-05 12:10:00,83.39,83.41,83.38,83.4,13719.0,75.0423,75.0603,75.0333,75.0513,13719.0
2018-04-05 12:15:00,83.41,83.41,83.24,83.26,2237.0,75.0603,75.0603,74.9073,74.9253,2237.0
2018-04-05 12:20:00,83.26,83.26,83.24,83.24,750.0,74.9253,74.9253,74.9073,74.9073,750.0
2018-04-05 12:25:00,83.31,83.31,83.29,83.29,799.0,74.9703,74.9703,74.9523,74.9523,799.0
2018-04-05 12:30:00,83.31,83.31,83.2,83.23,5792.0,74.9703,74.9703,74.8713,74.8983,5792.0
2018-04-05 12:35:00,83.24,83.24,83.22,83.22,1450.0,74.9073,74.9073,74.8893,74.8893,1450.0
2018-04-05 12:40:00,83.31,83.31,83.31,83.31,500.0,74.9703,74.9703,74.9703,74.9703,500.0
2018-04-05 12:45:00,83.23,83.23,83.23,83.23,100.0,74.8983,74.8983,74.8983,74.8983,100.0
2018-04-05 12:50:00,83.26,83.27,83.25,83.25,5439.0,74.9253,74.9343,74.9163,74.9163,5439.0
2018-04-05 12:55:00,83.28,83.33,83.27,83.33,721.0,74.9433,74.9883,74.9343,74.9883,721.0
2018-04-05 13:00:00,83.42,83.43,83.42,83.42,400.0,75.0693,75.0783,75.0693,75.0693,400.0
2018-04-05 13:05:00,83.43,83.43,83.36,83.36,840.0,75.0783,75.0783,75.0153,75.0153,840.0
2018-04-05 13:10:00,83.35,83.35,83.26,83.28,1442.0,75.0063,75.0063,74.9253,74.9433,1442.0
2018-04-05 13:15:00,83.22,83.22,83.18,83.18,335.0,74.8893,74.8893,74.8533,74.8533,335.0
2018-04-05 13:20:00,83.07,83.08,83.01,83.01,5343.0,74.7543,74.7633,74.7003,74.7003,5343.0
2018-04-05 13:25:00,83.04,83.07,83.02,83.06,1101.0,74.7273,74.7543,74.7093,74.7453,1101.0
2018-04-05 13:30:00,83.1,83.11,83.1,83.1,1399.0,74.7813,74.7903,74.7813,74.7813,1399.0
2018-04-05 13:35:00,83.13,83.13,83.04,83.04,1800.0,74.8083,74.8083,74.7273,74.7273,1800.0
2018-04-05 13:40:00,83.01,83.01,82.88,82.88,2500.0,74.7003,74.7003,74.5834,74.5834,2500.0
2018-04-05 13:45:00,82.93,83.0,82.93,83.0,3200.0,74.6284,74.6913,74.6284,74.6913,3200.0
2018-04-05 13:50:00,83.08,83.08,83.06,83.07,300.0,74.7633,74.7633,74.7453,74.7543,300.0
2018-04-05 13:55:00,83.05,83.06,83.03,83.05,1021.0,74.7363,74.7453,74.7183,74.7363,1021.0
2018-04-05 14:00:00,83.07,83.13,83.02,83.11,2673.0,74.7543,74.8083,74.7093,74.7903,2673.0
2018-04-05 14:05:00,83.1,83.11,83.01,83.02,1160.0,74.7813,74.7903,74.7003,74.7093,1160.0
2018-04-05 14:10:00,83.0,83.09,83.0,83.04,3791.0,74.6913,74.7723,74.6913,74.7273,3791.0
2018-04-05 14:15:00,83.05,83.09,83.05,83.09,1104.0,74.7363,74.7723,74.7363,74.7723,1104.0
2018-04-05 14:20:00,83.15,83.15,83.09,83.09,3495.0,74.8263,74.8263,74.7723,74.7723,3495.0
2018-04-05 14:25:00,83.06,83.12,83.06,83.08,679.0,74.7453,74.7993,74.7453,74.7633,679.0
2018-04-05 14:30:00,83.12,83.24,83.12,83.24,4087.0,74.7993,74.9073,74.7993,74.9073,4087.0
2018-04-05 14:35:00,83.24,83.27,83.24,83.26,1701.0,74.9073,74.9343,74.9073,74.9253,1701.0
2018-04-05 14:40:00,83.25,83.26,83.22,83.24,2067.0,74.9163,74.9253,74.8893,74.9073,2067.0
2018-04-05 14:45:00,83.37,83.42,83.36,83.37,3512.0,75.0243,75.0693,75.0153,75.0243,3512.0
2018-04-05 14:50:00,83.4,83.4,83.37,83.4,1810.0,75.0513,75.0513,75.0243,75.0513,1810.0
2018-04-05 14:55:00,83.4,83.45,83.38,83.44,6794.0,75.0513,75.0963,75.0333,75.0873,6794.0
2018-04-05 15:00:00,83.43,83.43,83.34,83.34,4848.0,75.0783,75.0783,74.9973,74.9973,4848.0
2018-04-05 15:05:00,83.35,83.46,83.35,83.46,3468.0,75.0063,75.1053,75.0063,75.1053,3468.0
2018-04-05 15:10:00,83.51,83.53,83.5,83.53,8124.0,75.1503,75.1683,75.1413,75.1683,8124.0
2018-04-05 15:15:00,83.51,83.51,83.48,83.48,4622.0,75.1503,75.1503,75.1233,75.1233,4622.0
2018-04-05 15:20:00,83.49,83.49,83.47,83.47,665.0,75.1323,75.1323,75.1143,75.1143,665.0
2018-04-05 15:25:00,83.43,83.43,83.35,83.35,606.0,75.0783,75.0783,75.0063,75.0063,606.0
2018-04-05 15:30:00,83.36,83.36,83.26,83.26,2806.0,75.0153,75.0153,74.9253,74.9253,2806.0
2018-04-05 15:35:00,83.23,83.24,83.11,83.11,4122.0,74.8983,74.9073,74.7903,74.7903,4122.0
2018-04-05 15:40:00,83.17,83.32,83.17,83.32,1980.0,74.8443,74.9793,74.8443,74.9793,1980.0
2018-04-05 15:45:00,83.37,83.37,83.36,83.36,300.0,75.0243,75.0243,75.0153,75.0153,300.0
2018-04-05 15:50:00,83.39,83.46,83.36,83.45,2222.0,75.0423,75.1053,75.0153,75.0963,2222.0
2018-04-05 15:55:00,83.44,83.44,83.29,83.3,2263.0,75.0873,75.0873,74.9523,74.9613,2263.0
2018-04-06 09:30:00,82.67,82.74,82.57,82.73,23554.0,74.3944,74.4574,74.3044,74.4484,23554.0
2018-04-06 09:35:00,82.73,82.73,82.73,82.73,0.0,74.4484,74.4484,74.4484,74.4484,0.0
2018-04-06 09:40:00,82.9,82.9,82.8,82.8,3755.0,74.6014,74.6014,74.5114,74.5114,3755.0
2018-04-06 09:45:00,82.8,82.84,82.78,82.78,850.0,74.5114,74.5474,74.4934,74.4934,850.0
2018-04-06 09:50:00,83.0,83.07,82.98,82.99,3004.0,74.6913,74.7543,74.6733,74.6823,3004.0
2018-04-06 09:55:00,83.02,83.02,82.92,82.97,18162.0,74.7093,74.7093,74.6194,74.6643,18162.0
2018-04-06 10:00:00,82.98,82.98,82.88,82.88,941.0,74.6733,74.6733,74.5834,74.5834,941.0
2018-04-06 10:05:00,82.88,82.88,82.88,82.88,0.0,74.5834,74.5834,74.5834,74.5834,0.0
2018-04-06 10:10:00,82.86,82.89,82.86,82.89,407.0,74.5654,74.5924,74.5654,74.5924,407.0
2018-04-06 10:15:00,82.86,82.88,82.86,82.88,1158.0,74.5654,74.5834,74.5654,74.5834,1158.0
2018-04-06 10:20:00,82.97,82.97,82.9,82.9,2044.0,74.6643,74.6643,74.6014,74.6014,2044.0
2018-04-06 10:25:00,82.89,82.89,82.82,82.82,936.0,74.5924,74.5924,74.5294,74.5294,936.0
2018-04-06 10:30:00,82.76,82.76,82.73,82.73,300.0,74.4754,74.4754,74.4484,74.4484,300.0
2018-04-06 10:35:00,82.65,82.67,82.63,82.66,2040.0,74.3764,74.3944,74.3584,74.3854,2040.0
2018-04-06 10:40:00,82.59,82.59,82.52,82.53,650.0,74.3224,74.3224,74.2594,74.2684,650.0
2018-04-06 10:45:00,82.46,82.47,82.35,82.35,3434.0,74.2054,74.2144,74.1064,74.1064,3434.0
2018-04-06 10:50:00,82.39,82.39,82.38,82.39,200.0,74.1424,74.1424,74.1334,74.1424,200.0
2018-04-06 10:55:00,82.36,82.48,82.36,82.37,1523.0,74.1154,74.2234,74.1154,74.1244,1523.0
2018-04-06 11:00:00,82.24,82.28,82.16,82.2,5005.0,74.0074,74.0434,73.9354,73.9714,5005.0
2018-04-06 11:05:00,82.2,82.27,82.18,82.27,1100.0,73.9714,74.0344,73.9534,74.0344,1100.0
2018-04-06 11:10:00,82.27,82.27,82.27,82.27,0.0,74.0344,74.0344,74.0344,74.0344,0.0
2018-04-06 11:15:00,82.25,82.25,82.25,82.25,1204.0,74.0164,74.0164,74.0164,74.0164,1204.0
2018-04-06 11:20:00,82.31,82.31,82.11,82.11,1117.0,74.0704,74.0704,73.8904,73.8904,1117.0
2018-04-06 11:25:00,82.12,82.27,82.12,82.26,578.0,73.8994,74.0344,73.8994,74.0254,578.0
2018-04-06 11:30:00,82.25,82.31,82.25,82.31,796.0,74.0164,74.0704,74.0164,74.0704,796.0
2018-04-06 11:35:00,82.31,82.4,82.31,82.4,295.0,74.0704,74.1514,74.0704,74.1514,295.0
2018-04-06 11:40:00,82.44,82.45,82.35,82.35,425.0,74.1874,74.1964,74.1064,74.1064,425.0
2018-04-06 11:45:00,82.35,82.35,82.21,82.23,2287.0,74.1064,74.1064,73.9804,73.9984,2287.0
2018-04-06 11:50:00,82.32,82.32,82.29,82.3,615.0,74.0794,74.0794,74.0524,74.0614,615.0
2018-04-06 11:55:00,82.35,82.35,82.35,82.35,100.0,74.1064,74.1064,74.1064,74.1064,100.0
2018-04-06 12:00:00,82.35,82.35,82.35,82.35,0.0,74.1064,74.1064,74.1064,74.1064,0.0
2018-04-06 12:05:00,82.25,82.37,82.25,82.36,522.0,74.0164,74.1244,74.0164,74.1154,522.0
2018-04-06 12:10:00,82.29,82.29,82.24,82.26,700.0,74.0524,74.0524,74.0074,74.0254,700.0
2018-04-06 12:15:00,82.24,82.24,82.19,82.19,3227.0,74.0074,74.0074,73.9624,73.9624,3227.0
2018-04-06 12:20:00,82.08,82.12,82.08,82.12,416.0,73.8634,73.8994,73.8634,73.8994,416.0
2018-04-06 12:25:00,82.08,82.08,82.06,82.06,758.0,73.8634,73.8634,73.8454,73.8454,758.0
2018-04-06 12:30:00,82.07,82.16,82.07,82.16,1100.0,73.8544,73.9354,73.8544,73.9354,1100.0
2018-04-06 12:35:00,82.2,82.26,82.2,82.24,2881.0,73.9714,74.0254,73.9714,74.0074,2881.0
2018-04-06 12:40:00,82.3,82.36,82.3,82.36,1500.0,74.0614,74.1154,74.0614,74.1154,1500.0
2018-04-06 12:45:00,82.31,82.36,82.29,82.36,1311.0,74.0704,74.1154,74.0524,74.1154,1311.0
2018-04-06 12:50:00,82.3,82.43,82.29,82.43,980.0,74.0614,74.1784,74.0524,74.1784,980.0
2018-04-06 12:55:00,82.38,82.46,82.38,82.45,538.0,74.1334,74.2054,74.1334,74.1964,538.0
2018-04-06 13:00:00,82.46,82.46,82.35,82.41,1200.0,74.2054,74.2054,74.1064,74.1604,1200.0
2018-04-06 13:05:00,82.33,82.33,82.27,82.29,930.0,74.0884,74.0884,74.0344,74.0524,930.0
2018-04-06 13:10:00,82.27,82.27,82.16,82.17,6828.0,74.0344,74.0344,73.9354,73.9444,6828.0
2018-04-06 13:15:00,82.2,82.21,82.13,82.19,2300.0,73.9714,73.9804,73.9084,73.9624,2300.0
2018-04-06 13:20:00,82.24,82.24,82.16,82.2,2075.0,74.0074,74.0074,73.9354,73.9714,2075.0
2018-04-06 13:25:00,82.25,82.3,82.25,82.29,1487.0,74.0164,74.0614,74.0164,74.0524,1487.0
2018-04-06 13:30:00,82.29,82.36,82.25,82.25,2102.0,74.0524,74.1154,74.0164,74.0164,2102.0
2018-04-06 13:35:00,82.2,82.24,82.17,82.2,8235.0,73.9714,74.0074,73.9444,73.9714,8235.0
2018-04-06 13:40:00,82.07,82.07,82.01,82.01,753.0,73.8544,73.8544,73.8004,73.8004,753.0
2018-04-06 13:45:00,82.05,82.05,81.84,81.85,7409.0,73.8364,73.8364,73.6475,73.6565,7409.0
2018-04-06 13:50:00,81.85,81.85,81.73,81.75,7354.0,73.6565,73.6565,73.5485,73.5665,7354.0
2018-04-06 13:55:00,81.73,81.73,81.58,81.58,4008.0,73.5485,73.5485,73.4135,73.4135,4008.0
2018-04-06 14:00:00,81.56,81.64,81.51,81.53,9600.0,73.3955,73.4675,73.3505,73.3685,9600.0
2018-04-06 14:05:00,81.57,81.57,81.39,81.46,4210.0,73.4045,73.4045,73.2425,73.3055,4210.0
2018-04-06 14:10:00,81.43,81.57,81.43,81.53,3042.0,73.2785,73.4045,73.2785,73.3685,3042.0
2018-04-06 14:15:00,81.48,81.52,81.45,81.48,1263.0,73.3235,73.3595,73.2965,73.3235,1263.0
2018-04-06 14:20:00,81.49,81.54,81.49,81.49,2470.0,73.3325,73.3775,73.3325,73.3325,2470.0
2018-04-06 14:25:00,81.42,81.42,81.35,81.35,1023.0,73.2695,73.2695,73.2065,73.2065,1023.0
2018-04-06 14:30:00,81.31,81.42,81.31,81.35,1020.0,73.1705,73.2695,73.1705,73.2065,1020.0
2018-04-06 14:35:00,81.27,81.28,81.09,81.1,7450.0,73.1345,73.1435,72.9725,72.9815,7450.0
2018-04-06 14:40:00,81.1,81.31,81.1,81.19,19938.0,72.9815,73.1705,72.9815,73.0625,19938.0
2018-04-06 14:45:00,81.18,81.22,81.05,81.11,2478.0,73.0535,73.0895,72.9365,72.9905,2478.0
2018-04-06 14:50:00,80.99,81.11,80.94,81.06,14844.0,72.8826,72.9905,72.8376,72.9455,14844.0
2018-04-06 14:55:00,81.01,81.01,80.82,80.94,8015.0,72.9006,72.9006,72.7296,72.8376,8015.0
2018-04-06 15:00:00,81.01,81.11,80.87,80.88,4831.0,72.9006,72.9905,72.7746,72.7836,4831.0
2018-04-06 15:05:00,80.87,80.98,80.81,80.94,9006.0,72.7746,72.8736,72.7206,72.8376,9006.0
2018-04-06 15:10:00,80.95,81.14,80.94,81.14,8227.0,72.8466,73.0175,72.8376,73.0175,8227.0
2018-04-06 15:15:00,81.19,81.25,81.11,81.11,4850.0,73.0625,73.1165,72.9905,72.9905,4850.0
2018-04-06 15:20:00,81.11,81.26,81.11,81.16,5484.0,72.9905,73.1255,72.9905,73.0355,5484.0
2018-04-06 15:25:00,81.13,81.15,81.04,81.09,3800.0,73.0085,73.0265,72.9275,72.9725,3800.0
2018-04-06 15:30:00,81.06,81.26,81.04,81.23,7307.0,72.9455,73.1255,72.9275,73.0985,7307.0
2018-04-06 15:35:00,81.24,81.32,81.18,81.28,11669.0,73.1075,73.1795,73.0535,73.1435,11669.0
2018-04-06 15:40:00,81.41,81.44,81.34,81.36,3491.0,73.2605,73.2875,73.1975,73.2155,3491.0
2018-04-06 15:45:00,81.43,81.43,81.23,81.23,6436.0,73.2785,73.2785,73.0985,73.0985,6436.0
2018-04-06 15:50:00,81.25,81.6,81.25,81.47,14409.0,73.1165,73.4315,73.1165,73.3145,14409.0
2018-04-06 15:55:00,81.42,81.5,81.34,81.34,7250.0,73.2695,73.3415,73.1975,73.1975,7250.0
2018-04-09 09:30:00,82.04,82.06,81.52,81.9,2369.0,73.8274,73.8454,73.3595,73.7015,2369.0
2018-04-09 09:35:00,81.81,81.83,81.64,81.64,1600.0,73.6205,73.6385,73.4675,73.4675,1600.0
2018-04-09 09:40:00,81.61,81.66,81.61,81.66,465.0,73.4405,73.4855,73.4405,73.4855,465.0
2018-04-09 09:45:00,81.66,81.66,81.64,81.65,2897.0,73.4855,73.4855,73.4675,73.4765,2897.0
2018-04-09 09:50:00,81.88,81.88,81.88,81.88,500.0,73.6835,73.6835,73.6835,73.6835,500.0
2018-04-09 09:55:00,81.86,81.97,81.86,81.97,5800.0,73.6655,73.7645,73.6655,73.7645,5800.0
2018-04-09 10:00:00,81.97,81.97,81.85,81.85,61925.0,73.7645,73.7645,73.6565,73.6565,61925.0
2018-04-09 10:05:00,81.88,81.88,81.77,81.79,6721.0,73.6835,73.6835,73.5845,73.6025,6721.0
2018-04-09 10:10:00,81.76,81.83,81.76,81.83,220.0,73.5755,73.6385,73.5755,73.6385,220.0
2018-04-09 10:15:00,81.78,81.86,81.78,81.86,200.0,73.5935,73.6655,73.5935,73.6655,200.0
2018-04-09 10:20:00,81.86,81.86,81.86,81.86,0.0,73.6655,73.6655,73.6655,73.6655,0.0
2018-04-09 10:25:00,81.89,81.99,81.88,81.99,10080.0,73.6925,73.7824,73.6835,73.7824,10080.0
2018-04-09 10:30:00,82.02,82.18,82.02,82.14,11640.0,73.8094,73.9534,73.8094,73.9174,11640.0
2018-04-09 10:35:00,82.14,82.14,82.14,82.14,120.0,73.9174,73.9174,73.9174,73.9174,120.0
2018-04-09 10:40:00,82.14,82.18,82.14,82.17,200.0,73.9174,73.9534,73.9174,73.9444,200.0
2018-04-09 10:45:00,82.22,82.23,82.14,82.15,401.0,73.9894,73.9984,73.9174,73.9264,401.0
2018-04-09 10:50:00,82.2,82.22,82.2,82.22,1759.0,73.9714,73.9894,73.9714,73.9894,1759.0
2018-04-09 10:55:00,82.22,82.22,82.22,82.22,0.0,73.9894,73.9894,73.9894,73.9894,0.0
2018-04-09 11:00:00,82.14,82.22,82.13,82.22,2400.0,73.9174,73.9894,73.9084,73.9894,2400.0
2018-04-09 11:05:00,82.19,82.22,82.17,82.21,1081.0,73.9624,73.9894,73.9444,73.9804,1081.0
2018-04-09 11:10:00,82.2,82.28,82.2,82.28,3622.0,73.9714,74.0434,73.9714,74.0434,3622.0
2018-04-09 11:15:00,82.34,82.35,82.33,82.33,248.0,74.0974,74.1064,74.0884,74.0884,248.0
2018-04-09 11:20:00,82.35,82.36,82.35,82.35,100.0,74.1064,74.1154,74.1064,74.1064,100.0
2018-04-09 11:25:00,82.34,82.39,82.34,82.37,2674.0,74.0974,74.1424,74.0974,74.1244,2674.0
2018-04-09 11:30:00,82.38,82.5,82.38,82.47,1300.0,74.1334,74.2414,74.1334,74.2144,1300.0
2018-04-09 11:35:00,82.43,82.43,82.43,82.43,100.0,74.1784,74.1784,74.1784,74.1784,100.0
2018-04-09 11:40:00,82.43,82.43,82.43,82.43,0.0,74.1784,74.1784,74.1784,74.1784,0.0
2018-04-09 11:45:00,82.55,82.57,82.54,82.55,7642.0,74.2864,74.3044,74.2774,74.2864,7642.0
2018-04-09 11:50:00,82.58,82.58,82.5,82.52,17200.0,74.3134,74.3134,74.2414,74.2594,17200.0
2018-04-09 11:55:00,82.47,82.5,82.43,82.5,2750.0,74.2144,74.2414,74.1784,74.2414,2750.0
2018-04-09 12:00:00,82.55,82.55,82.5,82.53,1800.0,74.2864,74.2864,74.2414,74.2684,1800.0
2018-04-09 12:05:00,82.6,82.6,82.58,82.58,600.0,74.3314,74.3314,74.3134,74.3134,600.0
2018-04-09 12:10:00,82.58,82.63,82.57,82.63,8185.0,74.3134,74.3584,74.3044,74.3584,8185.0
2018-04-09 12:15:00,82.63,82.63,82.63,82.63,0.0,74.3584,74.3584,74.3584,74.3584,0.0
2018-04-09 12:20:00,82.63,82.63,82.63,82.63,0.0,74.3584,74.3584,74.3584,74.3584,0.0
2018-04-09 12:25:00,82.51,82.51,82.51,82.51,100.0,74.2504,74.2504,74.2504,74.2504,100.0
2018-04-09 12:30:00,82.48,82.48,82.48,82.48,204.0,74.2234,74.2234,74.2234,74.2234,204.0
2018-04-09 12:35:00,82.48,82.54,82.48,82.49,8607.0,74.2234,74.2774,74.2234,74.2324,8607.0
2018-04-09 12:40:00,82.41,82.45,82.41,82.45,374.0,74.1604,74.1964,74.1604,74.1964,374.0
2018-04-09 12:45:00,82.49,82.57,82.49,82.57,870.0,74.2324,74.3044,74.2324,74.3044,870.0
2018-04-09 12:50:00,82.57,82.57,82.57,82.57,100.0,74.3044,74.3044,74.3044,74.3044,100.0
2018-04-09 12:55:00,82.52,82.53,82.52,82.52,100.0,74.2594,74.2684,74.2594,74.2594,100.0
2018-04-09 13:00:00,82.56,82.62,82.56,82.6,948.0,74.2954,74.3494,74.2954,74.3314,948.0
2018-04-09 13:05:00,82.64,82.69,82.64,82.65,3938.0,74.3674,74.4124,74.3674,74.3764,3938.0
2018-04-09 13:10:00,82.67,82.67,82.61,82.61,700.0,74.3944,74.3944,74.3404,74.3404,700.0
2018-04-09 13:15:00,82.6,82.66,82.6,82.66,305.0,74.3314,74.3854,74.3314,74.3854,305.0
2018-04-09 13:20:00,82.59,82.61,82.56,82.56,2634.0,74.3224,74.3404,74.2954,74.2954,2634.0
2018-04-09 13:25:00,82.58,82.6,82.56,82.6,346.0,74.3134,74.3314,74.2954,74.3314,346.0
2018-04-09 13:30:00,82.6,82.6,82.6,82.6,0.0,74.3314,74.3314,74.3314,74.3314,0.0
2018-04-09 13:35:00,82.55,82.55,82.55,82.55,100.0,74.2864,74.2864,74.2864,74.2864,100.0
2018-04-09 13:40:00,82.55,82.55,82.55,82.55,0.0,74.2864,74.2864,74.2864,74.2864,0.0
2018-04-09 13:45:00,82.59,82.67,82.59,82.66,826.0,74.3224,74.3944,74.3224,74.3854,826.0
2018-04-09 13:50:00,82.71,82.73,82.71,82.72,1400.0,74.4304,74.4484,74.4304,74.4394,1400.0
2018-04-09 13:55:00,82.78,82.78,82.76,82.76,3150.0,74.4934,74.4934,74.4754,74.4754,3150.0
2018-04-09 14:00:00,82.74,82.74,82.66,82.66,1225.0,74.4574,74.4574,74.3854,74.3854,1225.0
2018-04-09 14:05:00,82.6,82.6,82.56,82.58,9242.0,74.3314,74.3314,74.2954,74.3134,9242.0
2018-04-09 14:10:00,82.55,82.59,82.54,82.59,2613.0,74.2864,74.3224,74.2774,74.3224,2613.0
2018-04-09 14:15:00,82.54,82.67,82.54,82.67,6208.0,74.2774,74.3944,74.2774,74.3944,6208.0
2018-04-09 14:20:00,82.67,82.67,82.67,82.67,0.0,74.3944,74.3944,74.3944,74.3944,0.0
2018-04-09 14:25:00,82.53,82.53,82.44,82.49,1965.0,74.2684,74.2684,74.1874,74.2324,1965.0
2018-04-09 14:30:00,82.46,82.51,82.46,82.51,4427.0,74.2054,74.2504,74.2054,74.2504,4427.0
2018-04-09 14:35:00,82.47,82.47,82.44,82.45,1050.0,74.2144,74.2144,74.1874,74.1964,1050.0
2018-04-09 14:40:00,82.4,82.4,82.36,82.36,3300.0,74.1514,74.1514,74.1154,74.1154,3300.0
2018-04-09 14:45:00,82.39,82.44,82.39,82.43,5599.0,74.1424,74.1874,74.1424,74.1784,5599.0
2018-04-09 14:50:00,82.47,82.51,82.44,82.51,1165.0,74.2144,74.2504,74.1874,74.2504,1165.0
2018-04-09 14:55:00,82.52,82.52,82.51,82.52,190.0,74.2594,74.2594,74.2504,74.2594,190.0
2018-04-09 15:00:00,82.44,82.5,82.44,82.5,335.0,74.1874,74.2414,74.1874,74.2414,335.0
2018-04-09 15:05:00,82.48,82.51,82.47,82.49,6253.0,74.2234,74.2504,74.2144,74.2324,6253.0
2018-04-09 15:10:00,82.51,82.51,82.37,82.37,1020.0,74.2504,74.2504,74.1244,74.1244,1020.0
2018-04-09 15:15:00,82.25,82.26,82.2,82.2,812.0,74.0164,74.0254,73.9714,73.9714,812.0
2018-04-09 15:20:00,82.12,82.14,82.07,82.09,6178.0,73.8994,73.9174,73.8544,73.8724,6178.0
2018-04-09 15:25:00,82.14,82.16,82.12,82.16,1939.0,73.9174,73.9354,73.8994,73.9354,1939.0
2018-04-09 15:30:00,82.17,82.21,82.03,82.03,2290.0,73.9444,73.9804,73.8184,73.8184,2290.0
2018-04-09 15:35:00,82.03,82.05,81.97,82.0,3195.0,73.8184,73.8364,73.7645,73.7914,3195.0
2018-04-09 15:40:00,81.94,81.99,81.92,81.97,3975.0,73.7375,73.7824,73.7195,73.7645,3975.0
2018-04-09 15:45:00,81.96,82.0,81.84,81.84,3223.0,73.7555,73.7914,73.6475,73.6475,3223.0
2018-04-09 15:50:00,81.77,81.85,81.77,81.85,1996.0,73.5845,73.6565,73.5845,73.6565,1996.0
2018-04-09 15:55:00,81.79,81.81,81.51,81.56,6773.0,73.6025,73.6205,73.3505,73.3955,6773.0
2018-04-10 09:30:00,82.35,82.83,82.35,82.63,3793.0,74.1064,74.5384,74.1064,74.3584,3793.0
2018-04-10 09:35:00,82.57,82.65,82.57,82.65,238.0,74.3044,74.3764,74.3044,74.3764,238.0
2018-04-10 09:40:00,82.73,82.74,82.56,82.56,1700.0,74.4484,74.4574,74.2954,74.2954,1700.0
2018-04-10 09:45:00,82.62,82.66,82.62,82.66,600.0,74.3494,74.3854,74.3494,74.3854,600.0
2018-04-10 09:50:00,82.7,82.71,82.7,82.71,700.0,74.4214,74.4304,74.4214,74.4304,700.0
2018-04-10 09:55:00,82.57,82.58,82.54,82.54,500.0,74.3044,74.3134,74.2774,74.2774,500.0
2018-04-10 10:00:00,82.53,82.53,82.53,82.53,537.0,74.2684,74.2684,74.2684,74.2684,537.0
2018-04-10 10:05:00,82.52,82.63,82.52,82.62,6387.0,74.2594,74.3584,74.2594,74.3494,6387.0
2018-04-10 10:10:00,82.69,82.81,82.68,82.81,650.0,74.4124,74.5204,74.4034,74.5204,650.0
2018-04-10 10:15:00,82.79,82.82,82.79,82.81,2977.0,74.5024,74.5294,74.5024,74.5204,2977.0
2018-04-10 10:20:00,82.74,82.77,82.72,82.77,800.0,74.4574,74.4844,74.4394,74.4844,800.0
2018-04-10 10:25:00,82.92,82.96,82.91,82.94,2570.0,74.6194,74.6553,74.6104,74.6374,2570.0
2018-04-10 10:30:00,83.02,83.02,83.02,83.02,1200.0,74.7093,74.7093,74.7093,74.7093,1200.0
2018-04-10 10:35:00,82.99,83.0,82.96,82.96,1530.0,74.6823,74.6913,74.6553,74.6553,1530.0
2018-04-10 10:40:00,83.03,83.03,83.03,83.03,100.0,74.7183,74.7183,74.7183,74.7183,100.0
2018-04-10 10:45:00,83.07,83.1,83.07,83.07,1108.0,74.7543,74.7813,74.7543,74.7543,1108.0
2018-04-10 10:50:00,83.08,83.08,83.08,83.08,600.0,74.7633,74.7633,74.7633,74.7633,600.0
2018-04-10 10:55:00,83.08,83.08,82.99,83.03,4421.0,74.7633,74.7633,74.6823,74.7183,4421.0
2018-04-10 11:00:00,83.09,83.13,83.08,83.12,422.0,74.7723,74.8083,74.7633,74.7993,422.0
2018-04-10 11:05:00,83.09,83.09,83.04,83.05,302.0,74.7723,74.7723,74.7273,74.7363,302.0
2018-04-10 11:10:00,82.97,83.0,82.92,82.93,4479.0,74.6643,74.6913,74.6194,74.6284,4479.0
2018-04-10 11:15:00,83.05,83.05,83.03,83.03,1682.0,74.7363,74.7363,74.7183,74.7183,1682.0
2018-04-10 11:20:00,83.06,83.08,83.05,83.07,2240.0,74.7453,74.7633,74.7363,74.7543,2240.0
2018-04-10 11:25:00,83.09,83.09,83.01,83.01,2620.0,74.7723,74.7723,74.7003,74.7003,2620.0
2018-04-10 11:30:00,83.0,83.1,83.0,83.1,3178.0,74.6913,74.7813,74.6913,74.7813,3178.0
2018-04-10 11:35:00,83.12,83.12,83.08,83.08,1114.0,74.7993,74.7993,74.7633,74.7633,1114.0
2018-04-10 11:40:00,83.17,83.22,83.06,83.06,6946.0,74.8443,74.8893,74.7453,74.7453,6946.0
2018-04-10 11:45:00,82.86,82.9,82.85,82.9,1511.0,74.5654,74.6014,74.5564,74.6014,1511.0
2018-04-10 11:50:00,82.91,82.91,82.9,82.91,1062.0,74.6104,74.6104,74.6014,74.6104,1062.0
2018-04-10 11:55:00,83.0,83.0,83.0,83.0,200.0,74.6913,74.6913,74.6913,74.6913,200.0
2018-04-10 12:00:00,83.11,83.11,82.99,83.0,1184.0,74.7903,74.7903,74.6823,74.6913,1184.0
2018-04-10 12:05:00,83.02,83.02,82.98,82.98,938.0,74.7093,74.7093,74.6733,74.6733,938.0
2018-04-10 12:10:00,82.97,82.97,82.97,82.97,300.0,74.6643,74.6643,74.6643,74.6643,300.0
2018-04-10 12:15:00,82.89,82.9,82.86,82.87,740.0,74.5924,74.6014,74.5654,74.5744,740.0
2018-04-10 12:20:00,82.79,82.88,82.79,82.88,615.0,74.5024,74.5834,74.5024,74.5834,615.0
2018-04-10 12:25:00,82.67,82.67,82.39,82.52,12387.0,74.3944,74.3944,74.1424,74.2594,12387.0
2018-04-10 12:30:00,82.67,82.78,82.67,82.78,300.0,74.3944,74.4934,74.3944,74.4934,300.0
2018-04-10 12:35:00,82.78,82.79,82.77,82.78,2187.0,74.4934,74.5024,74.4844,74.4934,2187.0
2018-04-10 12:40:00,82.83,82.84,82.75,82.79,6006.0,74.5384,74.5474,74.4664,74.5024,6006.0
2018-04-10 12:45:00,82.74,82.74,82.73,82.74,1400.0,74.4574,74.4574,74.4484,74.4574,1400.0
2018-04-10 12:50:00,82.88,82.89,82.76,82.76,1700.0,74.5834,74.5924,74.4754,74.4754,1700.0
2018-04-10 12:55:00,82.9,82.91,82.83,82.83,1235.0,74.6014,74.6104,74.5384,74.5384,1235.0
2018-04-10 13:00:00,82.86,82.91,82.86,82.9,131191.0,74.5654,74.6104,74.5654,74.6014,131191.0
2018-04-10 13:05:00,82.89,82.89,82.84,82.88,26135.0,74.5924,74.5924,74.5474,74.5834,26135.0
2018-04-10 13:10:00,82.97,83.02,82.97,83.02,443.0,74.6643,74.7093,74.6643,74.7093,443.0
2018-04-10 13:15:00,82.98,83.0,82.96,82.96,2900.0,74.6733,74.6913,74.6553,74.6553,2900.0
2018-04-10 13:20:00,82.9,82.99,82.89,82.96,1400.0,74.6014,74.6823,74.5924,74.6553,1400.0
2018-04-10 13:25:00,82.95,83.01,82.94,82.99,480.0,74.6463,74.7003,74.6374,74.6823,480.0
2018-04-10 13:30:00,82.97,83.08,82.92,83.08,3953.0,74.6643,74.7633,74.6194,74.7633,3953.0
2018-04-10 13:35:00,83.07,83.09,83.04,83.06,4310.0,74.7543,74.7723,74.7273,74.7453,4310.0
2018-04-10 13:40:00,83.06,83.06,82.9,82.9,1894.0,74.7453,74.7453,74.6014,74.6014,1894.0
2018-04-10 13:45:00,82.9,82.9,82.9,82.9,0.0,74.6014,74.6014,74.6014,74.6014,0.0
2018-04-10 13:50:00,82.9,82.9,82.9,82.9,100.0,74.6014,74.6014,74.6014,74.6014,100.0
2018-04-10 13:55:00,83.03,83.03,83.02,83.03,312.0,74.7183,74.7183,74.7093,74.7183,312.0
2018-04-10 14:00:00,83.0,83.0,82.97,82.98,694.0,74.6913,74.6913,74.6643,74.6733,694.0
2018-04-10 14:05:00,82.98,83.1,82.98,83.07,1619.0,74.6733,74.7813,74.6733,74.7543,1619.0
2018-04-10 14:10:00,83.14,83.19,83.07,83.08,3285.0,74.8173,74.8623,74.7543,74.7633,3285.0
2018-04-10 14:15:00,83.09,83.12,83.07,83.08,2118.0,74.7723,74.7993,74.7543,74.7633,2118.0
2018-04-10 14:20:00,83.02,83.08,83.02,83.07,2286.0,74.7093,74.7633,74.7093,74.7543,2286.0
2018-04-10 14:25:00,83.05,83.05,82.94,82.94,1365.0,74.7363,74.7363,74.6374,74.6374,1365.0
2018-04-10 14:30:00,83.06,83.07,83.04,83.04,4250.0,74.7453,74.7543,74.7273,74.7273,4250.0
2018-04-10 14:35:00,82.91,82.91,82.83,82.91,2400.0,74.6104,74.6104,74.5384,74.6104,2400.0
2018-04-10 14:40:00,82.87,82.87,82.77,82.86,6682.0,74.5744,74.5744,74.4844,74.5654,6682.0
2018-04-10 14:45:00,82.86,83.0,82.86,82.87,5587.0,74.5654,74.6913,74.5654,74.5744,5587.0
2018-04-10 14:50:00,82.91,83.05,82.91,83.05,1566.0,74.6104,74.7363,74.6104,74.7363,1566.0
2018-04-10 14:55:00,82.97,83.01,82.97,83.0,1518.0,74.6643,74.7003,74.6643,74.6913,1518.0
2018-04-10 15:00:00,83.09,83.09,83.04,83.04,704.0,74.7723,74.7723,74.7273,74.7273,704.0
2018-04-10 15:05:00,83.15,83.2,83.13,83.2,956.0,74.8263,74.8713,74.8083,74.8713,956.0
2018-04-10 15:10:00,83.15,83.21,83.11,83.17,5455.0,74.8263,74.8803,74.7903,74.8443,5455.0
2018-04-10 15:15:00,83.16,83.16,83.09,83.15,11318.0,74.8353,74.8353,74.7723,74.8263,11318.0
2018-04-10 15:20:00,83.21,83.21,83.04,83.04,6653.0,74.8803,74.8803,74.7273,74.7273,6653.0
2018-04-10 15:25:00,82.96,83.09,82.96,83.09,3259.0,74.6553,74.7723,74.6553,74.7723,3259.0
2018-04-10 15:30:00,83.11,83.11,82.97,83.02,2930.0,74.7903,74.7903,74.6643,74.7093,2930.0
2018-04-10 15:35:00,82.98,83.05,82.95,83.05,2968.0,74.6733,74.7363,74.6463,74.7363,2968.0
2018-04-10 15:40:00,83.05,83.07,83.04,83.04,500.0,74.7363,74.7543,74.7273,74.7273,500.0
2018-04-10 15:45:00,83.06,83.09,83.04,83.04,4613.0,74.7453,74.7723,74.7273,74.7273,4613.0
2018-04-10 15:50:00,83.08,83.12,83.0,83.0,4600.0,74.7633,74.7993,74.6913,74.6913,4600.0
2018-04-10 15:55:00,83.0,83.0,82.91,82.98,1849.0,74.6913,74.6913,74.6104,74.6733,1849.0
2018-04-11 09:30:00,82.49,82.52,82.45,82.5,1707.0,74.2324,74.2594,74.1964,74.2414,1707.0
2018-04-11 09:35:00,82.51,82.56,82.5,82.54,7184.0,74.2504,74.2954,74.2414,74.2774,7184.0
2018-04-11 09:40:00,82.52,82.69,82.51,82.69,14400.0,74.2594,74.4124,74.2504,74.4124,14400.0
2018-04-11 09:45:00,82.7,82.7,82.58,82.58,38082.0,74.4214,74.4214,74.3134,74.3134,38082.0
2018-04-11 09:50:00,82.55,82.61,82.55,82.58,3470.0,74.2864,74.3404,74.2864,74.3134,3470.0
2018-04-11 09:55:00,82.64,82.78,82.63,82.77,19058.0,74.3674,74.4934,74.3584,74.4844,19058.0
2018-04-11 10:00:00,82.74,82.8,82.72,82.75,27718.0,74.4574,74.5114,74.4394,74.4664,27718.0
2018-04-11 10:05:00,82.69,82.69,82.63,82.65,23396.0,74.4124,74.4124,74.3584,74.3764,23396.0
2018-04-11 10:10:00,82.64,82.67,82.63,82.67,19766.0,74.3674,74.3944,74.3584,74.3944,19766.0
2018-04-11 10:15:00,82.65,82.73,82.65,82.72,21995.0,74.3764,74.4484,74.3764,74.4394,21995.0
2018-04-11 10:20:00,82.72,82.81,82.7,82.81,11400.0,74.4394,74.5204,74.4214,74.5204,11400.0
2018-04-11 10:25:00,82.81,82.85,82.79,82.83,20350.0,74.5204,74.5564,74.5024,74.5384,20350.0
2018-04-11 10:30:00,82.84,82.89,82.83,82.87,18126.0,74.5474,74.5924,74.5384,74.5744,18126.0
2018-04-11 10:35:00,82.87,82.87,82.82,82.85,19743.0,74.5744,74.5744,74.5294,74.5564,19743.0
2018-04-11 10:40:00,82.85,82.85,82.79,82.84,19500.0,74.5564,74.5564,74.5024,74.5474,19500.0
2018-04-11 10:45:00,82.87,82.87,82.73,82.74,24195.0,74.5744,74.5744,74.4484,74.4574,24195.0
2018-04-11 10:50:00,82.73,82.73,82.64,82.68,27608.0,74.4484,74.4484,74.3674,74.4034,27608.0
2018-04-11 10:55:00,82.65,82.67,82.55,82.55,13095.0,74.3764,74.3944,74.2864,74.2864,13095.0
2018-04-11 11:00:00,82.52,82.54,82.45,82.52,18605.0,74.2594,74.2774,74.1964,74.2594,18605.0
2018-04-11 11:05:00,82.5,82.57,82.48,82.54,14280.0,74.2414,74.3044,74.2234,74.2774,14280.0
2018-04-11 11:10:00,82.55,82.6,82.49,82.6,10092.0,74.2864,74.3314,74.2324,74.3314,10092.0
2018-04-11 11:15:00,82.6,82.61,82.55,82.55,19593.0,74.3314,74.3404,74.2864,74.2864,19593.0
2018-04-11 11:20:00,82.56,82.62,82.5,82.62,6399.0,74.2954,74.3494,74.2414,74.3494,6399.0
2018-04-11 11:25:00,82.65,82.69,82.64,82.65,17000.0,74.3764,74.4124,74.3674,74.3764,17000.0
2018-04-11 11:30:00,82.67,82.7,82.64,82.7,9968.0,74.3944,74.4214,74.3674,74.4214,9968.0
2018-04-11 11:35:00,82.7,82.75,82.66,82.75,15670.0,74.4214,74.4664,74.3854,74.4664,15670.0
2018-04-11 11:40:00,82.75,82.81,82.75,82.78,19315.0,74.4664,74.5204,74.4664,74.4934,19315.0
2018-04-11 11:45:00,82.78,82.83,82.78,82.83,26500.0,74.4934,74.5384,74.4934,74.5384,26500.0
2018-04-11 11:50:00,82.83,82.91,82.82,82.91,6880.0,74.5384,74.6104,74.5294,74.6104,6880.0
2018-04-11 11:55:00,82.91,82.91,82.85,82.86,15000.0,74.6104,74.6104,74.5564,74.5654,15000.0
2018-04-11 12:00:00,82.85,82.99,82.85,82.99,3131.0,74.5564,74.6823,74.5564,74.6823,3131.0
2018-04-11 12:05:00,83.01,83.01,82.99,82.99,200.0,74.7003,74.7003,74.6823,74.6823,200.0
2018-04-11 12:10:00,82.97,83.05,82.97,83.01,500.0,74.6643,74.7363,74.6643,74.7003,500.0
2018-04-11 12:15:00,82.98,83.01,82.92,82.95,8101.0,74.6733,74.7003,74.6194,74.6463,8101.0
2018-04-11 12:20:00,82.95,82.99,82.94,82.99,2009.0,74.6463,74.6823,74.6374,74.6823,2009.0
2018-04-11 12:25:00,82.96,82.97,82.91,82.91,363.0,74.6553,74.6643,74.6104,74.6104,363.0
2018-04-11 12:30:00,82.95,82.96,82.95,82.96,520.0,74.6463,74.6553,74.6463,74.6553,520.0
2018-04-11 12:35:00,82.86,82.87,82.83,82.83,2884.0,74.5654,74.5744,74.5384,74.5384,2884.0
2018-04-11 12:40:00,82.87,82.9,82.85,82.9,1570.0,74.5744,74.6014,74.5564,74.6014,1570.0
2018-04-11 12:45:00,82.88,82.89,82.77,82.81,4161.0,74.5834,74.5924,74.4844,74.5204,4161.0
2018-04-11 12:50:00,82.78,82.78,82.7,82.72,3203.0,74.4934,74.4934,74.4214,74.4394,3203.0
2018-04-11 12:55:00,82.77,82.8,82.76,82.79,846.0,74.4844,74.5114,74.4754,74.5024,846.0
2018-04-11 13:00:00,82.8,82.86,82.8,82.83,3981.0,74.5114,74.5654,74.5114,74.5384,3981.0
2018-04-11 13:05:00,82.83,82.83,82.77,82.79,4295.0,74.5384,74.5384,74.4844,74.5024,4295.0
2018-04-11 13:10:00,82.7,82.72,82.69,82.7,2800.0,74.4214,74.4394,74.4124,74.4214,2800.0
2018-04-11 13:15:00,82.68,82.82,82.68,82.81,908.0,74.4034,74.5294,74.4034,74.5204,908.0
2018-04-11 13:20:00,82.81,82.83,82.81,82.82,68391.0,74.5204,74.5384,74.5204,74.5294,68391.0
2018-04-11 13:25:00,82.81,82.81,82.76,82.76,2900.0,74.5204,74.5204,74.4754,74.4754,2900.0
2018-04-11 13:30:00,82.75,82.75,82.65,82.67,2768.0,74.4664,74.4664,74.3764,74.3944,2768.0
2018-04-11 13:35:00,82.68,82.73,82.68,82.73,2607.0,74.4034,74.4484,74.4034,74.4484,2607.0
2018-04-11 13:40:00,82.73,82.73,82.73,82.73,0.0,74.4484,74.4484,74.4484,74.4484,0.0
2018-04-11 13:45:00,82.63,82.69,82.63,82.68,1134.0,74.3584,74.4124,74.3584,74.4034,1134.0
2018-04-11 13:50:00,82.72,82.72,82.72,82.72,1278.0,74.4394,74.4394,74.4394,74.4394,1278.0
2018-04-11 13:55:00,82.71,82.78,82.71,82.78,1167.0,74.4304,74.4934,74.4304,74.4934,1167.0
2018-04-11 14:00:00,82.75,82.81,82.73,82.77,10041.0,74.4664,74.5204,74.4484,74.4844,10041.0
2018-04-11 14:05:00,82.75,82.75,82.65,82.66,330.0,74.4664,74.4664,74.3764,74.3854,330.0
2018-04-11 14:10:00,82.59,82.67,82.55,82.66,3493.0,74.3224,74.3944,74.2864,74.3854,3493.0
2018-04-11 14:15:00,82.63,82.72,82.62,82.72,1464.0,74.3584,74.4394,74.3494,74.4394,1464.0
2018-04-11 14:20:00,82.77,82.78,82.77,82.78,300.0,74.4844,74.4934,74.4844,74.4934,300.0
2018-04-11 14:25:00,82.77,82.79,82.7,82.7,1392.0,74.4844,74.5024,74.4214,74.4214,1392.0
2018-04-11 14:30:00,82.69,82.78,82.69,82.77,500.0,74.4124,74.4934,74.4124,74.4844,500.0
2018-04-11 14:35:00,82.73,82.75,82.71,82.71,400.0,74.4484,74.4664,74.4304,74.4304,400.0
2018-04-11 14:40:00,82.75,82.81,82.75,82.8,1293.0,74.4664,74.5204,74.4664,74.5114,1293.0
2018-04-11 14:45:00,82.62,82.63,82.62,82.63,500.0,74.3494,74.3584,74.3494,74.3584,500.0
2018-04-11 14:50:00,82.62,82.64,82.58,82.62,10138.0,74.3494,74.3674,74.3134,74.3494,10138.0
2018-04-11 14:55:00,82.6,82.68,82.6,82.68,5531.0,74.3314,74.4034,74.3314,74.4034,5531.0
2018-04-11 15:00:00,82.72,82.73,82.69,82.71,126164.0,74.4394,74.4484,74.4124,74.4304,126164.0
2018-04-11 15:05:00,82.71,82.73,82.57,82.57,6158.0,74.4304,74.4484,74.3044,74.3044,6158.0
2018-04-11 15:10:00,82.52,82.53,82.42,82.46,5588.0,74.2594,74.2684,74.1694,74.2054,5588.0
2018-04-11 15:15:00,82.43,82.46,82.38,82.46,4250.0,74.1784,74.2054,74.1334,74.2054,4250.0
2018-04-11 15:20:00,82.46,82.46,82.43,82.46,1030.0,74.2054,74.2054,74.1784,74.2054,1030.0
2018-04-11 15:25:00,82.51,82.51,82.42,82.43,4009.0,74.2504,74.2504,74.1694,74.1784,4009.0
2018-04-11 15:30:00,82.48,82.58,82.46,82.58,86262.0,74.2234,74.3134,74.2054,74.3134,86262.0
2018-04-11 15:35:00,82.57,82.59,82.55,82.56,3026.0,74.3044,74.3224,74.2864,74.2954,3026.0
2018-04-11 15:40:00,82.58,82.61,82.55,82.56,2719.0,74.3134,74.3404,74.2864,74.2954,2719.0
2018-04-11 15:45:00,82.56,82.59,82.51,82.51,1615.0,74.2954,74.3224,74.2504,74.2504,1615.0
2018-04-11 15:50:00,82.5,82.5,82.46,82.49,2863.0,74.2414,74.2414,74.2054,74.2324,2863.0
2018-04-11 15:55:00,82.47,82.52,82.45,82.45,2527.0,74.2144,74.2594,74.1964,74.1964,2527.0
2018-04-12 09:30:00,82.87,83.11,82.87,82.87,2054.0,74.5744,74.7903,74.5744,74.5744,2054.0
2018-04-12 09:35:00,83.04,83.04,82.98,82.99,526.0,74.7273,74.7273,74.6733,74.6823,526.0
2018-04-12 09:40:00,82.98,83.14,82.98,83.14,1400.0,74.6733,74.8173,74.6733,74.8173,1400.0
2018-04-12 09:45:00,83.21,83.21,83.2,83.21,541.0,74.8803,74.8803,74.8713,74.8803,541.0
2018-04-12 09:50:00,83.18,83.2,83.15,83.15,683.0,74.8533,74.8713,74.8263,74.8263,683.0
2018-04-12 09:55:00,83.16,83.28,83.16,83.28,7495.0,74.8353,74.9433,74.8353,74.9433,7495.0
2018-04-12 10:00:00,83.3,83.32,83.23,83.24,3884.0,74.9613,74.9793,74.8983,74.9073,3884.0
2018-04-12 10:05:00,83.26,83.26,83.23,83.26,500.0,74.9253,74.9253,74.8983,74.9253,500.0
2018-04-12 10:10:00,83.28,83.3,83.17,83.22,1200.0,74.9433,74.9613,74.8443,74.8893,1200.0
2018-04-12 10:15:00,83.23,83.29,83.23,83.26,777.0,74.8983,74.9523,74.8983,74.9253,777.0
2018-04-12 10:20:00,83.27,83.32,83.27,83.31,4353.0,74.9343,74.9793,74.9343,74.9703,4353.0
2018-04-12 10:25:00,83.33,83.33,83.22,83.22,1592.0,74.9883,74.9883,74.8893,74.8893,1592.0
2018-04-12 10:30:00,83.25,83.26,83.17,83.18,9433.0,74.9163,74.9253,74.8443,74.8533,9433.0
2018-04-12 10:35:00,83.21,83.21,83.17,83.17,8925.0,74.8803,74.8803,74.8443,74.8443,8925.0
2018-04-12 10:40:00,83.19,83.21,83.1,83.15,2200.0,74.8623,74.8803,74.7813,74.8263,2200.0
2018-04-12 10:45:00,83.17,83.17,83.0,83.11,3254.0,74.8443,74.8443,74.6913,74.7903,3254.0
2018-04-12 10:50:00,83.14,83.14,83.12,83.13,2285.0,74.8173,74.8173,74.7993,74.8083,2285.0
2018-04-12 10:55:00,83.11,83.12,83.05,83.06,1856.0,74.7903,74.7993,74.7363,74.7453,1856.0
2018-04-12 11:00:00,83.06,83.14,83.06,83.12,6696.0,74.7453,74.8173,74.7453,74.7993,6696.0
2018-04-12 11:05:00,83.12,83.15,83.06,83.15,6415.0,74.7993,74.8263,74.7453,74.8263,6415.0
2018-04-12 11:10:00,83.17,83.2,83.17,83.2,400.0,74.8443,74.8713,74.8443,74.8713,400.0
2018-04-12 11:15:00,83.15,83.23,83.15,83.22,1665.0,74.8263,74.8983,74.8263,74.8893,1665.0
2018-04-12 11:20:00,83.24,83.25,83.19,83.25,3394.0,74.9073,74.9163,74.8623,74.9163,3394.0
2018-04-12 11:25:00,83.21,83.21,83.18,83.2,600.0,74.8803,74.8803,74.8533,74.8713,600.0
2018-04-12 11:30:00,83.16,83.23,83.16,83.2,2088.0,74.8353,74.8983,74.8353,74.8713,2088.0
2018-04-12 11:35:00,83.14,83.17,83.11,83.17,3366.0,74.8173,74.8443,74.7903,74.8443,3366.0
2018-04-12 11:40:00,83.17,83.23,83.17,83.22,7815.0,74.8443,74.8983,74.8443,74.8893,7815.0
2018-04-12 11:45:00,83.2,83.2,83.07,83.1,4286.0,74.8713,74.8713,74.7543,74.7813,4286.0
2018-04-12 11:50:00,83.08,83.09,83.0,83.03,2515.0,74.7633,74.7723,74.6913,74.7183,2515.0
2018-04-12 11:55:00,83.02,83.1,83.01,83.1,2018.0,74.7093,74.7813,74.7003,74.7813,2018.0
2018-04-12 12:00:00,83.13,83.16,83.13,83.16,820.0,74.8083,74.8353,74.8083,74.8353,820.0
2018-04-12 12:05:00,83.14,83.14,83.12,83.14,500.0,74.8173,74.8173,74.7993,74.8173,500.0
2018-04-12 12:10:00,83.16,83.16,83.14,83.16,1491.0,74.8353,74.8353,74.8173,74.8353,1491.0
2018-04-12 12:15:00,83.14,83.2,83.07,83.2,1600.0,74.8173,74.8713,74.7543,74.8713,1600.0
2018-04-12 12:20:00,83.17,83.19,83.17,83.18,300.0,74.8443,74.8623,74.8443,74.8533,300.0
2018-04-12 12:25:00,83.17,83.19,83.17,83.19,200.0,74.8443,74.8623,74.8443,74.8623,200.0
2018-04-12 12:30:00,83.2,83.22,83.19,83.2,630.0,74.8713,74.8893,74.8623,74.8713,630.0
2018-04-12 12:35:00,83.22,83.24,83.2,83.2,5036.0,74.8893,74.9073,74.8713,74.8713,5036.0
2018-04-12 12:40:00,83.19,83.21,83.19,83.21,435.0,74.8623,74.8803,74.8623,74.8803,435.0
2018-04-12 12:45:00,83.24,83.29,83.24,83.26,2745.0,74.9073,74.9523,74.9073,74.9253,2745.0
2018-04-12 12:50:00,83.29,83.33,83.27,83.28,3629.0,74.9523,74.9883,74.9343,74.9433,3629.0
2018-04-12 12:55:00,83.27,83.29,83.27,83.29,300.0,74.9343,74.9523,74.9343,74.9523,300.0
2018-04-12 13:00:00,83.3,83.32,83.29,83.32,4217.0,74.9613,74.9793,74.9523,74.9793,4217.0
2018-04-12 13:05:00,83.33,83.33,83.17,83.21,4079.0,74.9883,74.9883,74.8443,74.8803,4079.0
2018-04-12 13:10:00,83.24,83.24,83.17,83.21,1290.0,74.9073,74.9073,74.8443,74.8803,1290.0
2018-04-12 13:15:00,83.11,83.15,83.09,83.15,500.0,74.7903,74.8263,74.7723,74.8263,500.0
2018-04-12 13:20:00,83.11,83.13,83.05,83.08,3625.0,74.7903,74.8083,74.7363,74.7633,3625.0
2018-04-12 13:25:00,83.06,83.06,82.91,82.91,1475.0,74.7453,74.7453,74.6104,74.6104,1475.0
2018-04-12 13:30:00,82.87,82.99,82.87,82.98,4007.0,74.5744,74.6823,74.5744,74.6733,4007.0
2018-04-12 13:35:00,83.04,83.09,83.04,83.09,1400.0,74.7273,74.7723,74.7273,74.7723,1400.0
2018-04-12 13:40:00,83.07,83.12,83.07,83.12,706.0,74.7543,74.7993,74.7543,74.7993,706.0
2018-04-12 13:45:00,83.05,83.1,83.02,83.08,1305.0,74.7363,74.7813,74.7093,74.7633,1305.0
2018-04-12 13:50:00,83.07,83.14,83.06,83.09,1957.0,74.7543,74.8173,74.7453,74.7723,1957.0
2018-04-12 13:55:00,83.1,83.1,82.96,82.98,2506.0,74.7813,74.7813,74.6553,74.6733,2506.0
2018-04-12 14:00:00,82.99,83.06,82.99,83.06,935.0,74.6823,74.7453,74.6823,74.7453,935.0
2018-04-12 14:05:00,83.06,83.12,83.05,83.12,600.0,74.7453,74.7993,74.7363,74.7993,600.0
2018-04-12 14:10:00,83.09,83.15,83.09,83.13,2600.0,74.7723,74.8263,74.7723,74.8083,2600.0
2018-04-12 14:15:00,83.16,83.2,83.16,83.2,2338.0,74.8353,74.8713,74.8353,74.8713,2338.0
2018-04-12 14:20:00,83.21,83.25,83.2,83.25,1339.0,74.8803,74.9163,74.8713,74.9163,1339.0
2018-04-12 14:25:00,83.22,83.23,83.22,83.23,300.0,74.8893,74.8983,74.8893,74.8983,300.0
2018-04-12 14:30:00,83.23,83.26,83.18,83.21,1758.0,74.8983,74.9253,74.8533,74.8803,1758.0
2018-04-12 14:35:00,83.21,83.21,83.15,83.18,2478.0,74.8803,74.8803,74.8263,74.8533,2478.0
2018-04-12 14:40:00,83.18,83.2,83.16,83.16,1727.0,74.8533,74.8713,74.8353,74.8353,1727.0
2018-04-12 14:45:00,83.16,83.16,83.09,83.1,1200.0,74.8353,74.8353,74.7723,74.7813,1200.0
2018-04-12 14:50:00,83.12,83.17,83.12,83.16,1600.0,74.7993,74.8443,74.7993,74.8353,1600.0
2018-04-12 14:55:00,83.13,83.19,83.13,83.19,658.0,74.8083,74.8623,74.8083,74.8623,658.0
2018-04-12 15:00:00,83.24,83.24,83.23,83.23,372.0,74.9073,74.9073,74.8983,74.8983,372.0
2018-04-12 15:05:00,83.23,83.23,83.15,83.16,3879.0,74.8983,74.8983,74.8263,74.8353,3879.0
2018-04-12 15:10:00,83.18,83.2,83.18,83.2,4200.0,74.8533,74.8713,74.8533,74.8713,4200.0
2018-04-12 15:15:00,83.27,83.28,83.22,83.27,2758.0,74.9343,74.9433,74.8893,74.9343,2758.0
2018-04-12 15:20:00,83.27,83.38,83.27,83.35,66244.0,74.9343,75.0333,74.9343,75.0063,66244.0
2018-04-12 15:25:00,83.32,83.4,83.32,83.38,6376.0,74.9793,75.0513,74.9793,75.0333,6376.0
2018-04-12 15:30:00,83.38,83.38,83.28,83.3,1392.0,75.0333,75.0333,74.9433,74.9613,1392.0
2018-04-12 15:35:00,83.33,83.37,83.32,83.37,1138.0,74.9883,75.0243,74.9793,75.0243,1138.0
2018-04-12 15:40:00,83.35,83.35,83.27,83.28,2048.0,75.0063,75.0063,74.9343,74.9433,2048.0
2018-04-12 15:45:00,83.23,83.23,83.08,83.11,10290.0,74.8983,74.8983,74.7633,74.7903,10290.0
2018-04-12 15:50:00,83.15,83.17,83.09,83.1,1607.0,74.8263,74.8443,74.7723,74.7813,1607.0
2018-04-12 15:55:00,83.08,83.08,83.04,83.04,1796.0,74.7633,74.7633,74.7273,74.7273,1796.0
2018-04-13 09:30:00,83.5,83.54,83.16,83.42,1923.0,75.1413,75.1773,74.8353,75.0693,1923.0
2018-04-13 09:35:00,83.37,83.37,83.28,83.28,1091.0,75.0243,75.0243,74.9433,74.9433,1091.0
2018-04-13 09:40:00,83.31,83.37,83.3,83.37,874.0,74.9703,75.0243,74.9613,75.0243,874.0
2018-04-13 09:45:00,83.27,83.3,83.27,83.3,287.0,74.9343,74.9613,74.9343,74.9613,287.0
2018-04-13 09:50:00,83.29,83.3,83.25,83.25,900.0,74.9523,74.9613,74.9163,74.9163,900.0
2018-04-13 09:55:00,83.22,83.22,83.21,83.22,500.0,74.8893,74.8893,74.8803,74.8893,500.0
2018-04-13 10:00:00,83.16,83.16,83.16,83.16,500.0,74.8353,74.8353,74.8353,74.8353,500.0
2018-04-13 10:05:00,83.09,83.15,83.08,83.09,1300.0,74.7723,74.8263,74.7633,74.7723,1300.0
2018-04-13 10:10:00,82.93,82.93,82.93,82.93,100.0,74.6284,74.6284,74.6284,74.6284,100.0
2018-04-13 10:15:00,83.1,83.11,83.1,83.11,1847.0,74.7813,74.7903,74.7813,74.7903,1847.0
2018-04-13 10:20:00,83.03,83.04,83.01,83.01,800.0,74.7183,74.7273,74.7003,74.7003,800.0
2018-04-13 10:25:00,82.88,82.89,82.82,82.84,2100.0,74.5834,74.5924,74.5294,74.5474,2100.0
2018-04-13 10:30:00,82.84,82.91,82.73,82.88,3956.0,74.5474,74.6104,74.4484,74.5834,3956.0
2018-04-13 10:35:00,82.89,82.92,82.82,82.82,1155.0,74.5924,74.6194,74.5294,74.5294,1155.0
2018-04-13 10:40:00,82.84,82.84,82.84,82.84,100.0,74.5474,74.5474,74.5474,74.5474,100.0
2018-04-13 10:45:00,82.82,82.96,82.81,82.96,17900.0,74.5294,74.6553,74.5204,74.6553,17900.0
2018-04-13 10:50:00,82.85,82.85,82.85,82.85,100.0,74.5564,74.5564,74.5564,74.5564,100.0
2018-04-13 10:55:00,82.84,82.85,82.73,82.73,1182.0,74.5474,74.5564,74.4484,74.4484,1182.0
2018-04-13 11:00:00,82.69,82.69,82.62,82.64,3368.0,74.4124,74.4124,74.3494,74.3674,3368.0
2018-04-13 11:05:00,82.73,82.78,82.72,82.77,6913.0,74.4484,74.4934,74.4394,74.4844,6913.0
2018-04-13 11:10:00,82.78,82.82,82.77,82.78,2329.0,74.4934,74.5294,74.4844,74.4934,2329.0
2018-04-13 11:15:00,82.79,82.79,82.78,82.78,3333.0,74.5024,74.5024,74.4934,74.4934,3333.0
2018-04-13 11:20:00,82.78,82.87,82.75,82.87,2370.0,74.4934,74.5744,74.4664,74.5744,2370.0
2018-04-13 11:25:00,82.9,82.94,82.89,82.94,6683.0,74.6014,74.6374,74.5924,74.6374,6683.0
2018-04-13 11:30:00,82.9,82.96,82.88,82.9,11100.0,74.6014,74.6553,74.5834,74.6014,11100.0
2018-04-13 11:35:00,82.89,82.92,82.84,82.85,5813.0,74.5924,74.6194,74.5474,74.5564,5813.0
2018-04-13 11:40:00,82.85,82.85,82.85,82.85,0.0,74.5564,74.5564,74.5564,74.5564,0.0
2018-04-13 11:45:00,82.86,82.86,82.85,82.85,335.0,74.5654,74.5654,74.5564,74.5564,335.0
2018-04-13 11:50:00,82.78,82.83,82.78,82.81,2553.0,74.4934,74.5384,74.4934,74.5204,2553.0
2018-04-13 11:55:00,82.87,82.94,82.87,82.9,3245.0,74.5744,74.6374,74.5744,74.6014,3245.0
2018-04-13 12:00:00,82.95,82.95,82.95,82.95,654.0,74.6463,74.6463,74.6463,74.6463,654.0
2018-04-13 12:05:00,82.94,82.96,82.83,82.83,688.0,74.6374,74.6553,74.5384,74.5384,688.0
2018-04-13 12:10:00,82.87,82.88,82.8,82.88,2438.0,74.5744,74.5834,74.5114,74.5834,2438.0
2018-04-13 12:15:00,82.91,82.91,82.89,82.9,2007.0,74.6104,74.6104,74.5924,74.6014,2007.0
2018-04-13 12:20:00,82.93,82.98,82.92,82.96,1161.0,74.6284,74.6733,74.6194,74.6553,1161.0
2018-04-13 12:25:00,82.95,82.95,82.93,82.93,460.0,74.6463,74.6463,74.6284,74.6284,460.0
2018-04-13 12:30:00,82.94,82.95,82.89,82.94,872.0,74.6374,74.6463,74.5924,74.6374,872.0
2018-04-13 12:35:00,82.87,82.88,82.81,82.82,1387.0,74.5744,74.5834,74.5204,74.5294,1387.0
2018-04-13 12:40:00,82.85,82.87,82.8,82.8,2209.0,74.5564,74.5744,74.5114,74.5114,2209.0
2018-04-13 12:45:00,82.81,82.81,82.77,82.78,1426.0,74.5204,74.5204,74.4844,74.4934,1426.0
2018-04-13 12:50:00,82.82,82.87,82.82,82.84,3154.0,74.5294,74.5744,74.5294,74.5474,3154.0
2018-04-13 12:55:00,82.83,82.89,82.82,82.89,2090.0,74.5384,74.5924,74.5294,74.5924,2090.0
2018-04-13 13:00:00,82.87,82.91,82.85,82.91,1323.0,74.5744,74.6104,74.5564,74.6104,1323.0
2018-04-13 13:05:00,82.91,82.95,82.89,82.95,1690.0,74.6104,74.6463,74.5924,74.6463,1690.0
2018-04-13 13:10:00,82.92,82.92,82.9,82.9,200.0,74.6194,74.6194,74.6014,74.6014,200.0
2018-04-13 13:15:00,82.91,82.98,82.91,82.93,3994.0,74.6104,74.6733,74.6104,74.6284,3994.0
2018-04-13 13:20:00,82.97,83.0,82.97,82.97,742.0,74.6643,74.6913,74.6643,74.6643,742.0
2018-04-13 13:25:00,83.07,83.07,83.05,83.05,595.0,74.7543,74.7543,74.7363,74.7363,595.0
2018-04-13 13:30:00,83.01,83.03,82.98,83.01,600.0,74.7003,74.7183,74.6733,74.7003,600.0
2018-04-13 13:35:00,82.99,82.99,82.98,82.99,457.0,74.6823,74.6823,74.6733,74.6823,457.0
2018-04-13 13:40:00,83.01,83.02,83.0,83.02,604.0,74.7003,74.7093,74.6913,74.7093,604.0
2018-04-13 13:45:00,83.03,83.03,83.0,83.0,353.0,74.7183,74.7183,74.6913,74.6913,353.0
2018-04-13 13:50:00,83.02,83.02,83.01,83.02,241.0,74.7093,74.7093,74.7003,74.7093,241.0
2018-04-13 13:55:00,83.03,83.03,82.95,82.99,3574.0,74.7183,74.7183,74.6463,74.6823,3574.0
2018-04-13 14:00:00,83.0,83.0,82.96,82.96,812.0,74.6913,74.6913,74.6553,74.6553,812.0
2018-04-13 14:05:00,82.97,83.02,82.97,83.02,733.0,74.6643,74.7093,74.6643,74.7093,733.0
2018-04-13 14:10:00,83.02,83.03,82.95,82.95,4861.0,74.7093,74.7183,74.6463,74.6463,4861.0
2018-04-13 14:15:00,82.95,82.95,82.86,82.87,14660.0,74.6463,74.6463,74.5654,74.5744,14660.0
2018-04-13 14:20:00,82.88,82.89,82.86,82.89,884.0,74.5834,74.5924,74.5654,74.5924,884.0
2018-04-13 14:25:00,82.88,82.89,82.87,82.89,507.0,74.5834,74.5924,74.5744,74.5924,507.0
2018-04-13 14:30:00,82.86,82.99,82.85,82.96,4486.0,74.5654,74.6823,74.5564,74.6553,4486.0
2018-04-13 14:35:00,82.99,82.99,82.88,82.88,2660.0,74.6823,74.6823,74.5834,74.5834,2660.0
2018-04-13 14:40:00,82.82,82.89,82.82,82.89,300.0,74.5294,74.5924,74.5294,74.5924,300.0
2018-04-13 14:45:00,82.91,82.91,82.8,82.8,17200.0,74.6104,74.6104,74.5114,74.5114,17200.0
2018-04-13 14:50:00,82.79,82.81,82.78,82.81,1069.0,74.5024,74.5204,74.4934,74.5204,1069.0
2018-04-13 14:55:00,82.77,82.77,82.75,82.76,1341.0,74.4844,74.4844,74.4664,74.4754,1341.0
2018-04-13 15:00:00,82.68,82.69,82.61,82.61,5225.0,74.4034,74.4124,74.3404,74.3404,5225.0
2018-04-13 15:05:00,82.59,82.65,82.55,82.64,3524.0,74.3224,74.3764,74.2864,74.3674,3524.0
2018-04-13 15:10:00,82.63,82.68,82.63,82.68,1722.0,74.3584,74.4034,74.3584,74.4034,1722.0
2018-04-13 15:15:00,82.61,82.61,82.42,82.45,9480.0,74.3404,74.3404,74.1694,74.1964,9480.0
2018-04-13 15:20:00,82.4,82.53,82.4,82.5,2496.0,74.1514,74.2684,74.1514,74.2414,2496.0
2018-04-13 15:25:00,82.51,82.51,82.43,82.48,805.0,74.2504,74.2504,74.1784,74.2234,805.0
2018-04-13 15:30:00,82.45,82.51,82.45,82.51,1400.0,74.1964,74.2504,74.1964,74.2504,1400.0
2018-04-13 15:35:00,82.52,82.54,82.47,82.54,940.0,74.2594,74.2774,74.2144,74.2774,940.0
2018-04-13 15:40:00,82.57,82.68,82.57,82.68,2240.0,74.3044,74.4034,74.3044,74.4034,2240.0
2018-04-13 15:45:00,82.69,82.71,82.68,82.68,4755.0,74.4124,74.4304,74.4034,74.4034,4755.0
2018-04-13 15:50:00,82.76,82.82,82.74,82.82,3691.0,74.4754,74.5294,74.4574,74.5294,3691.0
2018-04-13 15:55:00,82.78,82.81,82.71,82.81,6522.0,74.4934,74.5204,74.4304,74.5204,6522.0
2018-04-16 09:30:00,83.22,83.27,83.19,83.22,2242.0,74.8893,74.9343,74.8623,74.8893,2242.0
2018-04-16 09:35:00,83.22,83.22,83.22,83.22,0.0,74.8893,74.8893,74.8893,74.8893,0.0
2018-04-16 09:40:00,83.15,83.2,83.08,83.2,2194.0,74.8263,74.8713,74.7633,74.8713,2194.0
2018-04-16 09:45:00,83.22,83.27,83.18,83.27,6250.0,74.8893,74.9343,74.8533,74.9343,6250.0
2018-04-16 09:50:00,83.26,83.26,83.17,83.19,3414.0,74.9253,74.9253,74.8443,74.8623,3414.0
2018-04-16 09:55:00,83.18,83.24,83.17,83.23,2172.0,74.8533,74.9073,74.8443,74.8983,2172.0
2018-04-16 10:00:00,83.24,83.36,83.24,83.36,1900.0,74.9073,75.0153,74.9073,75.0153,1900.0
2018-04-16 10:05:00,83.31,83.41,83.3,83.4,5476.0,74.9703,75.0603,74.9613,75.0513,5476.0
2018-04-16 10:10:00,83.4,83.4,83.29,83.3,1914.0,75.0513,75.0513,74.9523,74.9613,1914.0
2018-04-16 10:15:00,83.32,83.35,83.23,83.25,17738.0,74.9793,75.0063,74.8983,74.9163,17738.0
2018-04-16 10:20:00,83.27,83.3,83.26,83.27,2293.0,74.9343,74.9613,74.9253,74.9343,2293.0
2018-04-16 10:25:00,83.3,83.39,83.3,83.38,2000.0,74.9613,75.0423,74.9613,75.0333,2000.0
2018-04-16 10:30:00,83.39,83.42,83.36,83.39,2900.0,75.0423,75.0693,75.0153,75.0423,2900.0
2018-04-16 10:35:00,83.39,83.39,83.34,83.38,2017.0,75.0423,75.0423,74.9973,75.0333,2017.0
2018-04-16 10:40:00,83.34,83.37,83.34,83.36,1325.0,74.9973,75.0243,74.9973,75.0153,1325.0
2018-04-16 10:45:00,83.37,83.37,83.29,83.3,5020.0,75.0243,75.0243,74.9523,74.9613,5020.0
2018-04-16 10:50:00,83.27,83.33,83.25,83.33,2014.0,74.9343,74.9883,74.9163,74.9883,2014.0
2018-04-16 10:55:00,83.33,83.38,83.33,83.38,980.0,74.9883,75.0333,74.9883,75.0333,980.0
2018-04-16 11:00:00,83.34,83.42,83.32,83.37,1951.0,74.9973,75.0693,74.9793,75.0243,1951.0
2018-04-16 11:05:00,83.37,83.42,83.37,83.39,900.0,75.0243,75.0693,75.0243,75.0423,900.0
2018-04-16 11:10:00,83.38,83.38,83.29,83.31,2239.0,75.0333,75.0333,74.9523,74.9703,2239.0
2018-04-16 11:15:00,83.24,83.32,83.24,83.32,1871.0,74.9073,74.9793,74.9073,74.9793,1871.0
2018-04-16 11:20:00,83.35,83.38,83.31,83.38,4326.0,75.0063,75.0333,74.9703,75.0333,4326.0
2018-04-16 11:25:00,83.39,83.39,83.32,83.37,3145.0,75.0423,75.0423,74.9793,75.0243,3145.0
2018-04-16 11:30:00,83.33,83.34,83.29,83.3,2672.0,74.9883,74.9973,74.9523,74.9613,2672.0
2018-04-16 11:35:00,83.3,83.38,83.29,83.37,1283.0,74.9613,75.0333,74.9523,75.0243,1283.0
2018-04-16 11:40:00,83.35,83.35,83.29,83.3,1700.0,75.0063,75.0063,74.9523,74.9613,1700.0
2018-04-16 11:45:00,83.31,83.32,83.26,83.28,6001.0,74.9703,74.9793,74.9253,74.9433,6001.0
2018-04-16 11:50:00,83.29,83.33,83.24,83.24,1005.0,74.9523,74.9883,74.9073,74.9073,1005.0
2018-04-16 11:55:00,83.27,83.36,83.27,83.36,2751.0,74.9343,75.0153,74.9343,75.0153,2751.0
2018-04-16 12:00:00,83.34,83.43,83.34,83.43,1900.0,74.9973,75.0783,74.9973,75.0783,1900.0
2018-04-16 12:05:00,83.38,83.39,83.37,83.39,905.0,75.0333,75.0423,75.0243,75.0423,905.0
2018-04-16 12:10:00,83.4,83.43,83.39,83.42,1000.0,75.0513,75.0783,75.0423,75.0693,1000.0
2018-04-16 12:15:00,83.4,83.41,83.38,83.38,3300.0,75.0513,75.0603,75.0333,75.0333,3300.0
2018-04-16 12:20:00,83.39,83.39,83.35,83.37,1995.0,75.0423,75.0423,75.0063,75.0243,1995.0
2018-04-16 12:25:00,83.39,83.42,83.36,83.36,1679.0,75.0423,75.0693,75.0153,75.0153,1679.0
2018-04-16 12:30:00,83.37,83.42,83.35,83.35,1200.0,75.0243,75.0693,75.0063,75.0063,1200.0
2018-04-16 12:35:00,83.37,83.37,83.33,83.35,800.0,75.0243,75.0243,74.9883,75.0063,800.0
2018-04-16 12:40:00,83.36,83.39,83.36,83.39,200.0,75.0153,75.0423,75.0153,75.0423,200.0
2018-04-16 12:45:00,83.39,83.45,83.39,83.45,900.0,75.0423,75.0963,75.0423,75.0963,900.0
2018-04-16 12:50:00,83.45,83.57,83.45,83.57,1029.0,75.0963,75.2043,75.0963,75.2043,1029.0
2018-04-16 12:55:00,83.53,83.55,83.53,83.55,300.0,75.1683,75.1863,75.1683,75.1863,300.0
2018-04-16 13:00:00,83.52,83.56,83.52,83.56,500.0,75.1593,75.1953,75.1593,75.1953,500.0
2018-04-16 13:05:00,83.56,83.58,83.55,83.57,1300.0,75.1953,75.2133,75.1863,75.2043,1300.0
2018-04-16 13:10:00,83.6,83.6,83.57,83.58,676.0,75.2313,75.2313,75.2043,75.2133,676.0
2018-04-16 13:15:00,83.58,83.58,83.54,83.54,1120.0,75.2133,75.2133,75.1773,75.1773,1120.0
2018-04-16 13:20:00,83.55,83.57,83.55,83.57,2332.0,75.1863,75.2043,75.1863,75.2043,2332.0
2018-04-16 13:25:00,83.53,83.53,83.5,83.51,3311.0,75.1683,75.1683,75.1413,75.1503,3311.0
2018-04-16 13:30:00,83.52,83.54,83.51,83.53,1400.0,75.1593,75.1773,75.1503,75.1683,1400.0
2018-04-16 13:35:00,83.55,83.57,83.55,83.55,541.0,75.1863,75.2043,75.1863,75.1863,541.0
2018-04-16 13:40:00,83.57,83.58,83.51,83.53,2019.0,75.2043,75.2133,75.1503,75.1683,2019.0
2018-04-16 13:45:00,83.54,83.57,83.54,83.57,681.0,75.1773,75.2043,75.1773,75.2043,681.0
2018-04-16 13:50:00,83.56,83.57,83.5,83.52,3123.0,75.1953,75.2043,75.1413,75.1593,3123.0
2018-04-16 13:55:00,83.53,83.53,83.51,83.53,1250.0,75.1683,75.1683,75.1503,75.1683,1250.0
2018-04-16 14:00:00,83.54,83.55,83.44,83.45,3401.0,75.1773,75.1863,75.0873,75.0963,3401.0
2018-04-16 14:05:00,83.43,83.45,83.42,83.45,1222.0,75.0783,75.0963,75.0693,75.0963,1222.0
2018-04-16 14:10:00,83.46,83.47,83.42,83.46,1034.0,75.1053,75.1143,75.0693,75.1053,1034.0
2018-04-16 14:15:00,83.42,83.43,83.41,83.43,900.0,75.0693,75.0783,75.0603,75.0783,900.0
2018-04-16 14:20:00,83.42,83.44,83.42,83.44,2298.0,75.0693,75.0873,75.0693,75.0873,2298.0
2018-04-16 14:25:00,83.43,83.43,83.36,83.42,4610.0,75.0783,75.0783,75.0153,75.0693,4610.0
2018-04-16 14:30:00,83.4,83.46,83.4,83.46,2060.0,75.0513,75.1053,75.0513,75.1053,2060.0
2018-04-16 14:35:00,83.47,83.51,83.47,83.49,1600.0,75.1143,75.1503,75.1143,75.1323,1600.0
2018-04-16 14:40:00,83.5,83.5,83.44,83.47,1135.0,75.1413,75.1413,75.0873,75.1143,1135.0
2018-04-16 14:45:00,83.48,83.51,83.48,83.49,1190.0,75.1233,75.1503,75.1233,75.1323,1190.0
2018-04-16 14:50:00,83.48,83.48,83.45,83.45,1598.0,75.1233,75.1233,75.0963,75.0963,1598.0
2018-04-16 14:55:00,83.4,83.43,83.4,83.41,2300.0,75.0513,75.0783,75.0513,75.0603,2300.0
2018-04-16 15:00:00,83.45,83.48,83.45,83.47,1286.0,75.0963,75.1233,75.0963,75.1143,1286.0
2018-04-16 15:05:00,83.47,83.47,83.43,83.45,2561.0,75.1143,75.1143,75.0783,75.0963,2561.0
2018-04-16 15:10:00,83.45,83.45,83.4,83.44,4796.0,75.0963,75.0963,75.0513,75.0873,4796.0
2018-04-16 15:15:00,83.4,83.42,83.36,83.36,2650.0,75.0513,75.0693,75.0153,75.0153,2650.0
2018-04-16 15:20:00,83.37,83.37,83.29,83.3,881.0,75.0243,75.0243,74.9523,74.9613,881.0
2018-04-16 15:25:00,83.37,83.41,83.37,83.41,2000.0,75.0243,75.0603,75.0243,75.0603,2000.0
2018-04-16 15:30:00,83.4,83.44,83.4,83.44,1631.0,75.0513,75.0873,75.0513,75.0873,1631.0
2018-04-16 15:35:00,83.44,83.45,83.41,83.45,20078.0,75.0873,75.0963,75.0603,75.0963,20078.0
2018-04-16 15:40:00,83.45,83.46,83.44,83.46,601.0,75.0963,75.1053,75.0873,75.1053,601.0
2018-04-16 15:45:00,83.5,83.5,83.4,83.4,815.0,75.1413,75.1413,75.0513,75.0513,815.0
2018-04-16 15:50:00,83.4,83.45,83.4,83.45,2621.0,75.0513,75.0963,75.0513,75.0963,2621.0
2018-04-16 15:55:00,83.44,83.44,83.36,83.36,1437.0,75.0873,75.0873,75.0153,75.0153,1437.0
2018-04-17 09:30:00,83.98,83.98,83.58,83.78,18581.0,75.5732,75.5732,75.2133,75.3933,18581.0
2018-04-17 09:35:00,83.73,83.74,83.63,83.67,3509.0,75.3483,75.3573,75.2583,75.2943,3509.0
2018-04-17 09:40:00,83.7,83.75,83.7,83.73,5200.0,75.3213,75.3663,75.3213,75.3483,5200.0
2018-04-17 09:45:00,83.74,83.78,83.72,83.73,3045.0,75.3573,75.3933,75.3393,75.3483,3045.0
2018-04-17 09:50:00,83.73,83.74,83.67,83.68,1400.0,75.3483,75.3573,75.2943,75.3033,1400.0
2018-04-17 09:55:00,83.72,83.76,83.72,83.76,2700.0,75.3393,75.3753,75.3393,75.3753,2700.0
2018-04-17 10:00:00,83.77,83.83,83.77,83.79,5630.0,75.3843,75.4383,75.3843,75.4023,5630.0
2018-04-17 10:05:00,83.75,83.82,83.74,83.81,2648.0,75.3663,75.4293,75.3573,75.4203,2648.0
2018-04-17 10:10:00,83.8,83.84,83.79,83.8,2173.0,75.4113,75.4473,75.4023,75.4113,2173.0
2018-04-17 10:15:00,83.78,83.78,83.74,83.76,1347.0,75.3933,75.3933,75.3573,75.3753,1347.0
2018-04-17 10:20:00,83.77,83.77,83.73,83.77,800.0,75.3843,75.3843,75.3483,75.3843,800.0
2018-04-17 10:25:00,83.77,83.8,83.75,83.77,2219.0,75.3843,75.4113,75.3663,75.3843,2219.0
2018-04-17 10:30:00,83.78,83.85,83.78,83.85,1773.0,75.3933,75.4563,75.3933,75.4563,1773.0
2018-04-17 10:35:00,83.85,83.88,83.82,83.88,1020.0,75.4563,75.4833,75.4293,75.4833,1020.0
2018-04-17 10:40:00,83.88,83.89,83.88,83.89,700.0,75.4833,75.4923,75.4833,75.4923,700.0
2018-04-17 10:45:00,83.89,83.92,83.89,83.92,5124.0,75.4923,75.5192,75.4923,75.5192,5124.0
2018-04-17 10:50:00,83.93,83.98,83.93,83.98,1120.0,75.5282,75.5732,75.5282,75.5732,1120.0
2018-04-17 10:55:00,83.97,84.01,83.96,83.97,37014.0,75.5642,75.6002,75.5552,75.5642,37014.0
2018-04-17 11:00:00,83.97,84.04,83.97,84.04,3986.0,75.5642,75.6272,75.5642,75.6272,3986.0
2018-04-17 11:05:00,84.03,84.04,84.01,84.01,4379.0,75.6182,75.6272,75.6002,75.6002,4379.0
2018-04-17 11:10:00,84.04,84.06,84.02,84.02,500.0,75.6272,75.6452,75.6092,75.6092,500.0
2018-04-17 11:15:00,84.03,84.03,83.99,83.99,1100.0,75.6182,75.6182,75.5822,75.5822,1100.0
2018-04-17 11:20:00,84.01,84.05,84.01,84.05,500.0,75.6002,75.6362,75.6002,75.6362,500.0
2018-04-17 11:25:00,84.05,84.1,84.05,84.07,900.0,75.6362,75.6812,75.6362,75.6542,900.0
2018-04-17 11:30:00,84.07,84.07,84.03,84.03,1300.0,75.6542,75.6542,75.6182,75.6182,1300.0
2018-04-17 11:35:00,84.03,84.03,83.99,84.01,2783.0,75.6182,75.6182,75.5822,75.6002,2783.0
2018-04-17 11:40:00,83.98,84.0,83.98,84.0,1100.0,75.5732,75.5912,75.5732,75.5912,1100.0
2018-04-17 11:45:00,84.0,84.02,83.99,84.01,992.0,75.5912,75.6092,75.5822,75.6002,992.0
2018-04-17 11:50:00,84.03,84.05,84.02,84.03,3139.0,75.6182,75.6362,75.6092,75.6182,3139.0
2018-04-17 11:55:00,84.03,84.04,84.0,84.0,7159.0,75.6182,75.6272,75.5912,75.5912,7159.0
2018-04-17 12:00:00,84.01,84.05,84.01,84.04,4224.0,75.6002,75.6362,75.6002,75.6272,4224.0
2018-04-17 12:05:00,84.04,84.06,84.04,84.04,996.0,75.6272,75.6452,75.6272,75.6272,996.0
2018-04-17 12:10:00,84.06,84.08,84.05,84.06,3070.0,75.6452,75.6632,75.6362,75.6452,3070.0
2018-04-17 12:15:00,84.06,84.07,84.05,84.06,2630.0,75.6452,75.6542,75.6362,75.6452,2630.0
2018-04-17 12:20:00,84.06,84.08,84.04,84.07,19671.0,75.6452,75.6632,75.6272,75.6542,19671.0
2018-04-17 12:25:00,84.07,84.1,84.07,84.07,1394376.0,75.6542,75.6812,75.6542,75.6542,1394376.0
2018-04-17 12:30:00,84.06,84.07,84.04,84.05,1100.0,75.6452,75.6542,75.6272,75.6362,1100.0
2018-04-17 12:35:00,84.0,84.0,83.96,83.99,5768.0,75.5912,75.5912,75.5552,75.5822,5768.0
2018-04-17 12:40:00,83.97,84.0,83.96,83.96,525.0,75.5642,75.5912,75.5552,75.5552,525.0
2018-04-17 12:45:00,83.96,83.99,83.95,83.98,600.0,75.5552,75.5822,75.5462,75.5732,600.0
2018-04-17 12:50:00,83.99,84.02,83.99,84.01,500.0,75.5822,75.6092,75.5822,75.6002,500.0
2018-04-17 12:55:00,83.97,84.01,83.97,84.0,7073.0,75.5642,75.6002,75.5642,75.5912,7073.0
2018-04-17 13:00:00,84.0,84.03,83.98,84.03,12031.0,75.5912,75.6182,75.5732,75.6182,12031.0
2018-04-17 13:05:00,84.02,84.07,84.02,84.07,10350.0,75.6092,75.6542,75.6092,75.6542,10350.0
2018-04-17 13:10:00,84.02,84.04,83.99,83.99,500.0,75.6092,75.6272,75.5822,75.5822,500.0
2018-04-17 13:15:00,83.92,83.93,83.88,83.9,12147.0,75.5192,75.5282,75.4833,75.5013,12147.0
2018-04-17 13:20:00,83.92,83.95,83.9,83.95,1150.0,75.5192,75.5462,75.5013,75.5462,1150.0
2018-04-17 13:25:00,83.95,83.98,83.95,83.98,500.0,75.5462,75.5732,75.5462,75.5732,500.0
2018-04-17 13:30:00,84.01,84.01,83.97,84.0,6050.0,75.6002,75.6002,75.5642,75.5912,6050.0
2018-04-17 13:35:00,84.02,84.02,84.0,84.0,538.0,75.6092,75.6092,75.5912,75.5912,538.0
2018-04-17 13:40:00,84.0,84.02,83.99,83.99,634.0,75.5912,75.6092,75.5822,75.5822,634.0
2018-04-17 13:45:00,84.01,84.03,84.01,84.02,27399.0,75.6002,75.6182,75.6002,75.6092,27399.0
2018-04-17 13:50:00,83.99,84.0,83.95,84.0,1220.0,75.5822,75.5912,75.5462,75.5912,1220.0
2018-04-17 13:55:00,84.01,84.07,84.01,84.03,1603.0,75.6002,75.6542,75.6002,75.6182,1603.0
2018-04-17 14:00:00,84.05,84.12,84.04,84.1,2222.0,75.6362,75.6992,75.6272,75.6812,2222.0
2018-04-17 14:05:00,84.08,84.08,84.05,84.05,604.0,75.6632,75.6632,75.6362,75.6362,604.0
2018-04-17 14:10:00,84.04,84.04,84.0,84.0,1218.0,75.6272,75.6272,75.5912,75.5912,1218.0
2018-04-17 14:15:00,83.99,84.05,83.99,83.99,39975.0,75.5822,75.6362,75.5822,75.5822,39975.0
2018-04-17 14:20:00,83.99,83.99,83.92,83.94,4623.0,75.5822,75.5822,75.5192,75.5372,4623.0
2018-04-17 14:25:00,83.91,84.0,83.91,84.0,16769.0,75.5102,75.5912,75.5102,75.5912,16769.0
2018-04-17 14:30:00,83.97,84.0,83.95,83.99,4966.0,75.5642,75.5912,75.5462,75.5822,4966.0
2018-04-17 14:35:00,83.98,84.02,83.98,84.01,1927.0,75.5732,75.6092,75.5732,75.6002,1927.0
2018-04-17 14:40:00,84.03,84.05,84.03,84.04,1653.0,75.6182,75.6362,75.6182,75.6272,1653.0
2018-04-17 14:45:00,84.05,84.06,84.04,84.05,3874.0,75.6362,75.6452,75.6272,75.6362,3874.0
2018-04-17 14:50:00,84.06,84.07,84.03,84.03,4765.0,75.6452,75.6542,75.6182,75.6182,4765.0
2018-04-17 14:55:00,84.03,84.04,84.01,84.03,10361.0,75.6182,75.6272,75.6002,75.6182,10361.0
2018-04-17 15:00:00,84.05,84.09,84.04,84.09,1303.0,75.6362,75.6722,75.6272,75.6722,1303.0
2018-04-17 15:05:00,84.09,84.17,84.07,84.16,9414.0,75.6722,75.7442,75.6542,75.7352,9414.0
2018-04-17 15:10:00,84.17,84.21,84.15,84.16,78847.0,75.7442,75.7802,75.7262,75.7352,78847.0
2018-04-17 15:15:00,84.19,84.21,84.19,84.21,1263.0,75.7622,75.7802,75.7622,75.7802,1263.0
2018-04-17 15:20:00,84.27,84.27,84.27,84.27,67130.0,75.8342,75.8342,75.8342,75.8342,67130.0
2018-04-17 15:25:00,84.24,84.25,84.22,84.25,1514.0,75.8072,75.8162,75.7892,75.8162,1514.0
2018-04-17 15:30:00,84.25,84.27,84.25,84.27,4560.0,75.8162,75.8342,75.8162,75.8342,4560.0
2018-04-17 15:35:00,84.25,84.28,84.22,84.22,1639.0,75.8162,75.8432,75.7892,75.7892,1639.0
2018-04-17 15:40:00,84.21,84.23,84.17,84.23,3217.0,75.7802,75.7982,75.7442,75.7982,3217.0
2018-04-17 15:45:00,84.23,84.24,84.21,84.24,37281.0,75.7982,75.8072,75.7802,75.8072,37281.0
2018-04-17 15:50:00,84.24,84.24,84.15,84.16,24437.0,75.8072,75.8072,75.7262,75.7352,24437.0
2018-04-17 15:55:00,84.12,84.13,84.09,84.13,2427.0,75.6992,75.7082,75.6722,75.7082,2427.0
2018-04-18 09:30:00,84.25,84.25,83.94,84.03,2648.0,75.8162,75.8162,75.5372,75.6182,2648.0
2018-04-18 09:35:00,84.05,84.1,83.9,83.95,2500.0,75.6362,75.6812,75.5013,75.5462,2500.0
2018-04-18 09:40:00,83.87,83.96,83.87,83.91,2502.0,75.4743,75.5552,75.4743,75.5102,2502.0
2018-04-18 09:45:00,83.87,83.98,83.87,83.98,1219.0,75.4743,75.5732,75.4743,75.5732,1219.0
2018-04-18 09:50:00,83.95,83.96,83.93,83.96,1030.0,75.5462,75.5552,75.5282,75.5552,1030.0
2018-04-18 09:55:00,83.9,83.91,83.87,83.87,1600.0,75.5013,75.5102,75.4743,75.4743,1600.0
2018-04-18 10:00:00,83.82,83.82,83.78,83.82,950.0,75.4293,75.4293,75.3933,75.4293,950.0
2018-04-18 10:05:00,83.78,83.79,83.73,83.77,2280.0,75.3933,75.4023,75.3483,75.3843,2280.0
2018-04-18 10:10:00,83.77,83.77,83.66,83.66,1200.0,75.3843,75.3843,75.2853,75.2853,1200.0
2018-04-18 10:15:00,83.67,83.75,83.67,83.74,1100.0,75.2943,75.3663,75.2943,75.3573,1100.0
2018-04-18 10:20:00,83.75,83.8,83.75,83.8,2167.0,75.3663,75.4113,75.3663,75.4113,2167.0
2018-04-18 10:25:00,83.84,83.86,83.8,83.86,2108.0,75.4473,75.4653,75.4113,75.4653,2108.0
2018-04-18 10:30:00,83.85,83.88,83.85,83.86,713.0,75.4563,75.4833,75.4563,75.4653,713.0
2018-04-18 10:35:00,83.81,83.88,83.81,83.86,1396.0,75.4203,75.4833,75.4203,75.4653,1396.0
2018-04-18 10:40:00,83.83,83.86,83.8,83.86,1020.0,75.4383,75.4653,75.4113,75.4653,1020.0
2018-04-18 10:45:00,83.87,83.9,83.86,83.9,978.0,75.4743,75.5013,75.4653,75.5013,978.0
2018-04-18 10:50:00,83.91,83.91,83.85,83.86,1538.0,75.5102,75.5102,75.4563,75.4653,1538.0
2018-04-18 10:55:00,83.86,83.93,83.86,83.93,11422.0,75.4653,75.5282,75.4653,75.5282,11422.0
2018-04-18 11:00:00,83.9,83.95,83.9,83.93,6441.0,75.5013,75.5462,75.5013,75.5282,6441.0
2018-04-18 11:05:00,83.95,83.99,83.94,83.96,932.0,75.5462,75.5822,75.5372,75.5552,932.0
2018-04-18 11:10:00,83.97,83.98,83.96,83.98,800.0,75.5642,75.5732,75.5552,75.5732,800.0
2018-04-18 11:15:00,83.93,83.94,83.9,83.91,4446.0,75.5282,75.5372,75.5013,75.5102,4446.0
2018-04-18 11:20:00,83.89,83.91,83.88,83.91,1182.0,75.4923,75.5102,75.4833,75.5102,1182.0
2018-04-18 11:25:00,83.94,83.95,83.93,83.94,743.0,75.5372,75.5462,75.5282,75.5372,743.0
2018-04-18 11:30:00,83.94,83.94,83.9,83.94,2147.0,75.5372,75.5372,75.5013,75.5372,2147.0
2018-04-18 11:35:00,83.94,83.95,83.91,83.94,2116.0,75.5372,75.5462,75.5102,75.5372,2116.0
2018-04-18 11:40:00,83.91,83.91,83.86,83.87,1700.0,75.5102,75.5102,75.4653,75.4743,1700.0
2018-04-18 11:45:00,83.86,83.87,83.84,83.87,2613.0,75.4653,75.4743,75.4473,75.4743,2613.0
2018-04-18 11:50:00,83.86,83.88,83.85,83.88,800.0,75.4653,75.4833,75.4563,75.4833,800.0
2018-04-18 11:55:00,83.87,83.87,83.8,83.8,3575.0,75.4743,75.4743,75.4113,75.4113,3575.0
2018-04-18 12:00:00,83.83,83.88,83.83,83.87,2326.0,75.4383,75.4833,75.4383,75.4743,2326.0
2018-04-18 12:05:00,83.86,83.9,83.86,83.88,2077.0,75.4653,75.5013,75.4653,75.4833,2077.0
2018-04-18 12:10:00,83.9,83.91,83.89,83.91,500.0,75.5013,75.5102,75.4923,75.5102,500.0
2018-04-18 12:15:00,83.9,83.92,83.89,83.92,3858.0,75.5013,75.5192,75.4923,75.5192,3858.0
2018-04-18 12:20:00,83.89,83.9,83.86,83.89,3044.0,75.4923,75.5013,75.4653,75.4923,3044.0
2018-04-18 12:25:00,83.88,83.89,83.86,83.88,2498.0,75.4833,75.4923,75.4653,75.4833,2498.0
2018-04-18 12:30:00,83.86,83.88,83.85,83.85,1030.0,75.4653,75.4833,75.4563,75.4563,1030.0
2018-04-18 12:35:00,83.89,83.89,83.81,83.81,3382.0,75.4923,75.4923,75.4203,75.4203,3382.0
2018-04-18 12:40:00,83.81,83.86,83.81,83.85,406.0,75.4203,75.4653,75.4203,75.4563,406.0
2018-04-18 12:45:00,83.84,83.87,83.82,83.82,1605.0,75.4473,75.4743,75.4293,75.4293,1605.0
2018-04-18 12:50:00,83.85,83.87,83.83,83.87,1053.0,75.4563,75.4743,75.4383,75.4743,1053.0
2018-04-18 12:55:00,83.88,83.92,83.88,83.9,9401.0,75.4833,75.5192,75.4833,75.5013,9401.0
2018-04-18 13:00:00,83.9,83.92,83.9,83.91,600.0,75.5013,75.5192,75.5013,75.5102,600.0
2018-04-18 13:05:00,83.91,83.91,83.91,83.91,300.0,75.5102,75.5102,75.5102,75.5102,300.0
2018-04-18 13:10:00,83.9,83.97,83.88,83.95,2796.0,75.5013,75.5642,75.4833,75.5462,2796.0
2018-04-18 13:15:00,83.94,83.95,83.93,83.94,823.0,75.5372,75.5462,75.5282,75.5372,823.0
2018-04-18 13:20:00,83.95,83.98,83.94,83.94,2239.0,75.5462,75.5732,75.5372,75.5372,2239.0
2018-04-18 13:25:00,83.91,83.93,83.91,83.91,1535.0,75.5102,75.5282,75.5102,75.5102,1535.0
2018-04-18 13:30:00,83.88,83.91,83.88,83.91,900.0,75.4833,75.5102,75.4833,75.5102,900.0
2018-04-18 13:35:00,83.89,83.93,83.89,83.92,1270.0,75.4923,75.5282,75.4923,75.5192,1270.0
2018-04-18 13:40:00,83.89,83.89,83.85,83.86,3653.0,75.4923,75.4923,75.4563,75.4653,3653.0
2018-04-18 13:45:00,83.87,83.88,83.85,83.85,700.0,75.4743,75.4833,75.4563,75.4563,700.0
2018-04-18 13:50:00,83.84,83.87,83.84,83.85,1124.0,75.4473,75.4743,75.4473,75.4563,1124.0
2018-04-18 13:55:00,83.85,83.88,83.81,83.82,1440.0,75.4563,75.4833,75.4203,75.4293,1440.0
2018-04-18 14:00:00,83.82,83.85,83.75,83.85,1358.0,75.4293,75.4563,75.3663,75.4563,1358.0
2018-04-18 14:05:00,83.86,83.92,83.86,83.92,1000.0,75.4653,75.5192,75.4653,75.5192,1000.0
2018-04-18 14:10:00,83.92,83.94,83.92,83.92,1501.0,75.5192,75.5372,75.5192,75.5192,1501.0
2018-04-18 14:15:00,83.94,83.96,83.93,83.93,2038.0,75.5372,75.5552,75.5282,75.5282,2038.0
2018-04-18 14:20:00,83.93,83.96,83.91,83.91,1146.0,75.5282,75.5552,75.5102,75.5102,1146.0
2018-04-18 14:25:00,83.91,83.94,83.91,83.94,7290.0,75.5102,75.5372,75.5102,75.5372,7290.0
2018-04-18 14:30:00,83.97,83.97,83.93,83.93,2452.0,75.5642,75.5642,75.5282,75.5282,2452.0
2018-04-18 14:35:00,83.94,83.95,83.86,83.86,2987.0,75.5372,75.5462,75.4653,75.4653,2987.0
2018-04-18 14:40:00,83.89,83.89,83.84,83.87,50862.0,75.4923,75.4923,75.4473,75.4743,50862.0
2018-04-18 14:45:00,83.88,83.9,83.85,83.87,2482.0,75.4833,75.5013,75.4563,75.4743,2482.0
2018-04-18 14:50:00,83.9,83.93,83.87,83.9,1600.0,75.5013,75.5282,75.4743,75.5013,1600.0
2018-04-18 14:55:00,83.9,83.93,83.85,83.85,4422.0,75.5013,75.5282,75.4563,75.4563,4422.0
2018-04-18 15:00:00,83.85,83.86,83.84,83.84,757.0,75.4563,75.4653,75.4473,75.4473,757.0
2018-04-18 15:05:00,83.89,83.91,83.86,83.89,4566.0,75.4923,75.5102,75.4653,75.4923,4566.0
2018-04-18 15:10:00,83.88,83.92,83.86,83.86,676.0,75.4833,75.5192,75.4653,75.4653,676.0
2018-04-18 15:15:00,83.86,83.9,83.85,83.89,264869.0,75.4653,75.5013,75.4563,75.4923,264869.0
2018-04-18 15:20:00,83.92,83.92,83.85,83.88,4949.0,75.5192,75.5192,75.4563,75.4833,4949.0
2018-04-18 15:25:00,83.88,83.88,83.88,83.88,0.0,75.4833,75.4833,75.4833,75.4833,0.0
2018-04-18 15:30:00,83.86,83.86,83.86,83.86,658.0,75.4653,75.4653,75.4653,75.4653,658.0
2018-04-18 15:35:00,83.83,83.87,83.83,83.86,1211.0,75.4383,75.4743,75.4383,75.4653,1211.0
2018-04-18 15:40:00,83.85,83.85,83.81,83.82,3785.0,75.4563,75.4563,75.4203,75.4293,3785.0
2018-04-18 15:45:00,83.8,83.81,83.78,83.79,868.0,75.4113,75.4203,75.3933,75.4023,868.0
2018-04-18 15:50:00,83.75,83.77,83.75,83.77,439.0,75.3663,75.3843,75.3663,75.3843,439.0
2018-04-18 15:55:00,83.79,83.8,83.73,83.73,10937.0,75.4023,75.4113,75.3483,75.3483,10937.0
2018-04-19 09:30:00,83.68,83.68,83.32,83.33,29336.0,75.3033,75.3033,74.9793,74.9883,29336.0
2018-04-19 09:35:00,83.27,83.27,83.22,83.26,8772.0,74.9343,74.9343,74.8893,74.9253,8772.0
2018-04-19 09:40:00,83.25,83.25,83.13,83.16,3538.0,74.9163,74.9163,74.8083,74.8353,3538.0
2018-04-19 09:45:00,83.1,83.1,83.1,83.1,100.0,74.7813,74.7813,74.7813,74.7813,100.0
2018-04-19 09:50:00,83.09,83.15,83.09,83.15,4821.0,74.7723,74.8263,74.7723,74.8263,4821.0
2018-04-19 09:55:00,83.11,83.14,83.11,83.14,600.0,74.7903,74.8173,74.7903,74.8173,600.0
2018-04-19 10:00:00,83.13,83.13,83.08,83.13,925.0,74.8083,74.8083,74.7633,74.8083,925.0
2018-04-19 10:05:00,83.02,83.03,83.0,83.0,1394.0,74.7093,74.7183,74.6913,74.6913,1394.0
2018-04-19 10:10:00,83.0,83.13,82.97,83.13,1540.0,74.6913,74.8083,74.6643,74.8083,1540.0
2018-04-19 10:15:00,83.16,83.18,83.15,83.15,1828.0,74.8353,74.8533,74.8263,74.8263,1828.0
2018-04-19 10:20:00,83.13,83.14,83.1,83.12,7060.0,74.8083,74.8173,74.7813,74.7993,7060.0
2018-04-19 10:25:00,83.14,83.16,83.09,83.09,6059.0,74.8173,74.8353,74.7723,74.7723,6059.0
2018-04-19 10:30:00,83.06,83.15,83.05,83.15,1200.0,74.7453,74.8263,74.7363,74.8263,1200.0
2018-04-19 10:35:00,83.15,83.19,83.13,83.16,1100.0,74.8263,74.8623,74.8083,74.8353,1100.0
2018-04-19 10:40:00,83.12,83.12,83.02,83.04,900.0,74.7993,74.7993,74.7093,74.7273,900.0
2018-04-19 10:45:00,83.01,83.01,82.92,82.94,925.0,74.7003,74.7003,74.6194,74.6374,925.0
2018-04-19 10:50:00,82.95,82.96,82.86,82.86,4260.0,74.6463,74.6553,74.5654,74.5654,4260.0
2018-04-19 10:55:00,82.83,82.88,82.8,82.88,2300.0,74.5384,74.5834,74.5114,74.5834,2300.0
2018-04-19 11:00:00,82.91,82.92,82.76,82.82,1900.0,74.6104,74.6194,74.4754,74.5294,1900.0
2018-04-19 11:05:00,82.82,82.85,82.8,82.81,1543.0,74.5294,74.5564,74.5114,74.5204,1543.0
2018-04-19 11:10:00,82.81,82.81,82.75,82.75,1964.0,74.5204,74.5204,74.4664,74.4664,1964.0
2018-04-19 11:15:00,82.76,82.81,82.76,82.81,1485.0,74.4754,74.5204,74.4754,74.5204,1485.0
2018-04-19 11:20:00,82.8,82.86,82.77,82.86,2623.0,74.5114,74.5654,74.4844,74.5654,2623.0
2018-04-19 11:25:00,82.88,82.91,82.86,82.91,2193.0,74.5834,74.6104,74.5654,74.6104,2193.0
2018-04-19 11:30:00,82.87,82.9,82.82,82.85,1220.0,74.5744,74.6014,74.5294,74.5564,1220.0
2018-04-19 11:35:00,82.89,82.89,82.79,82.79,4453.0,74.5924,74.5924,74.5024,74.5024,4453.0
2018-04-19 11:40:00,82.81,82.85,82.79,82.85,961.0,74.5204,74.5564,74.5024,74.5564,961.0
2018-04-19 11:45:00,82.82,82.84,82.77,82.8,1132.0,74.5294,74.5474,74.4844,74.5114,1132.0
2018-04-19 11:50:00,82.82,82.82,82.71,82.72,3770.0,74.5294,74.5294,74.4304,74.4394,3770.0
2018-04-19 11:55:00,82.73,82.76,82.69,82.7,9709.0,74.4484,74.4754,74.4124,74.4214,9709.0
2018-04-19 12:00:00,82.67,82.7,82.62,82.69,2938.0,74.3944,74.4214,74.3494,74.4124,2938.0
2018-04-19 12:05:00,82.66,82.66,82.61,82.66,5150.0,74.3854,74.3854,74.3404,74.3854,5150.0
2018-04-19 12:10:00,82.63,82.64,82.63,82.64,820.0,74.3584,74.3674,74.3584,74.3674,820.0
2018-04-19 12:15:00,82.65,82.69,82.65,82.69,700.0,74.3764,74.4124,74.3764,74.4124,700.0
2018-04-19 12:20:00,82.69,82.69,82.64,82.64,500.0,74.4124,74.4124,74.3674,74.3674,500.0
2018-04-19 12:25:00,82.65,82.66,82.6,82.6,1050.0,74.3764,74.3854,74.3314,74.3314,1050.0
2018-04-19 12:30:00,82.6,82.65,82.6,82.63,28443.0,74.3314,74.3764,74.3314,74.3584,28443.0
2018-04-19 12:35:00,82.65,82.68,82.6,82.68,6867.0,74.3764,74.4034,74.3314,74.4034,6867.0
2018-04-19 12:40:00,82.63,82.64,82.61,82.64,700.0,74.3584,74.3674,74.3404,74.3674,700.0
2018-04-19 12:45:00,82.64,82.7,82.63,82.7,916.0,74.3674,74.4214,74.3584,74.4214,916.0
2018-04-19 12:50:00,82.71,82.72,82.68,82.68,1996.0,74.4304,74.4394,74.4034,74.4034,1996.0
2018-04-19 12:55:00,82.67,82.67,82.59,82.62,1034.0,74.3944,74.3944,74.3224,74.3494,1034.0
2018-04-19 13:00:00,82.59,82.61,82.57,82.57,1831.0,74.3224,74.3404,74.3044,74.3044,1831.0
2018-04-19 13:05:00,82.57,82.57,82.52,82.52,1000.0,74.3044,74.3044,74.2594,74.2594,1000.0
2018-04-19 13:10:00,82.52,82.53,82.5,82.53,905.0,74.2594,74.2684,74.2414,74.2684,905.0
2018-04-19 13:15:00,82.55,82.56,82.55,82.55,100.0,74.2864,74.2954,74.2864,74.2864,100.0
2018-04-19 13:20:00,82.51,82.52,82.49,82.52,1100.0,74.2504,74.2594,74.2324,74.2594,1100.0
2018-04-19 13:25:00,82.55,82.55,82.5,82.5,1192.0,74.2864,74.2864,74.2414,74.2414,1192.0
2018-04-19 13:30:00,82.52,82.58,82.52,82.52,1317.0,74.2594,74.3134,74.2594,74.2594,1317.0
2018-04-19 13:35:00,82.51,82.6,82.5,82.6,3842.0,74.2504,74.3314,74.2414,74.3314,3842.0
2018-04-19 13:40:00,82.6,82.63,82.6,82.63,935.0,74.3314,74.3584,74.3314,74.3584,935.0
2018-04-19 13:45:00,82.65,82.66,82.63,82.64,650.0,74.3764,74.3854,74.3584,74.3674,650.0
2018-04-19 13:50:00,82.65,82.7,82.65,82.7,1335.0,74.3764,74.4214,74.3764,74.4214,1335.0
2018-04-19 13:55:00,82.69,82.69,82.62,82.65,5191.0,74.4124,74.4124,74.3494,74.3764,5191.0
2018-04-19 14:00:00,82.65,82.68,82.64,82.65,793.0,74.3764,74.4034,74.3674,74.3764,793.0
2018-04-19 14:05:00,82.6,82.66,82.6,82.64,3067.0,74.3314,74.3854,74.3314,74.3674,3067.0
2018-04-19 14:10:00,82.65,82.69,82.65,82.65,4526.0,74.3764,74.4124,74.3764,74.3764,4526.0
2018-04-19 14:15:00,82.64,82.64,82.61,82.62,800.0,74.3674,74.3674,74.3404,74.3494,800.0
2018-04-19 14:20:00,82.62,82.62,82.53,82.56,32926.0,74.3494,74.3494,74.2684,74.2954,32926.0
2018-04-19 14:25:00,82.53,82.59,82.51,82.59,1604.0,74.2684,74.3224,74.2504,74.3224,1604.0
2018-04-19 14:30:00,82.62,82.62,82.61,82.62,1200.0,74.3494,74.3494,74.3404,74.3494,1200.0
2018-04-19 14:35:00,82.62,82.64,82.58,82.64,1157.0,74.3494,74.3674,74.3134,74.3674,1157.0
2018-04-19 14:40:00,82.65,82.7,82.64,82.7,3113.0,74.3764,74.4214,74.3674,74.4214,3113.0
2018-04-19 14:45:00,82.7,82.71,82.67,82.67,952.0,74.4214,74.4304,74.3944,74.3944,952.0
2018-04-19 14:50:00,82.66,82.67,82.63,82.65,2935.0,74.3854,74.3944,74.3584,74.3764,2935.0
2018-04-19 14:55:00,82.67,82.73,82.67,82.72,3830.0,74.3944,74.4484,74.3944,74.4394,3830.0
2018-04-19 15:00:00,82.69,82.76,82.69,82.73,3874.0,74.4124,74.4754,74.4124,74.4484,3874.0
2018-04-19 15:05:00,82.7,82.78,82.68,82.78,3471.0,74.4214,74.4934,74.4034,74.4934,3471.0
2018-04-19 15:10:00,82.78,82.78,82.73,82.74,2529.0,74.4934,74.4934,74.4484,74.4574,2529.0
2018-04-19 15:15:00,82.7,82.76,82.69,82.76,1488.0,74.4214,74.4754,74.4124,74.4754,1488.0
2018-04-19 15:20:00,82.77,82.78,82.71,82.72,950.0,74.4844,74.4934,74.4304,74.4394,950.0
2018-04-19 15:25:00,82.71,82.71,82.66,82.66,8137.0,74.4304,74.4304,74.3854,74.3854,8137.0
2018-04-19 15:30:00,82.65,82.66,82.64,82.66,2767.0,74.3764,74.3854,74.3674,74.3854,2767.0
2018-04-19 15:35:00,82.84,82.99,82.84,82.89,8924.0,74.5474,74.6823,74.5474,74.5924,8924.0
2018-04-19 15:40:00,82.87,82.91,82.84,82.91,1304.0,74.5744,74.6104,74.5474,74.6104,1304.0
2018-04-19 15:45:00,82.91,82.91,82.81,82.83,2702.0,74.6104,74.6104,74.5204,74.5384,2702.0
2018-04-19 15:50:00,82.84,82.87,82.81,82.81,5201.0,74.5474,74.5744,74.5204,74.5204,5201.0
2018-04-19 15:55:00,82.83,82.85,82.77,82.8,5050.0,74.5384,74.5564,74.4844,74.5114,5050.0
2018-04-20 09:30:00,82.92,82.92,82.92,82.92,2060.0,74.6194,74.6194,74.6194,74.6194,2060.0
2018-04-20 09:35:00,82.65,82.65,82.62,82.64,575.0,74.3764,74.3764,74.3494,74.3674,575.0
2018-04-20 09:40:00,82.64,82.64,82.64,82.64,0.0,74.3674,74.3674,74.3674,74.3674,0.0
2018-04-20 09:45:00,82.57,82.57,82.53,82.56,793.0,74.3044,74.3044,74.2684,74.2954,793.0
2018-04-20 09:50:00,82.56,82.56,82.56,82.56,0.0,74.2954,74.2954,74.2954,74.2954,0.0
2018-04-20 09:55:00,82.55,82.55,82.49,82.55,600.0,74.2864,74.2864,74.2324,74.2864,600.0
2018-04-20 10:00:00,82.53,82.53,82.5,82.5,2195.0,74.2684,74.2684,74.2414,74.2414,2195.0
2018-04-20 10:05:00,82.54,82.54,82.54,82.54,400.0,74.2774,74.2774,74.2774,74.2774,400.0
2018-04-20 10:10:00,82.46,82.46,82.43,82.44,923.0,74.2054,74.2054,74.1784,74.1874,923.0
2018-04-20 10:15:00,82.44,82.45,82.44,82.45,804.0,74.1874,74.1964,74.1874,74.1964,804.0
2018-04-20 10:20:00,82.49,82.5,82.46,82.5,862.0,74.2324,74.2414,74.2054,74.2414,862.0
2018-04-20 10:25:00,82.47,82.5,82.46,82.5,1450.0,74.2144,74.2414,74.2054,74.2414,1450.0
2018-04-20 10:30:00,82.5,82.54,82.5,82.53,1716.0,74.2414,74.2774,74.2414,74.2684,1716.0
2018-04-20 10:35:00,82.49,82.53,82.49,82.53,700.0,74.2324,74.2684,74.2324,74.2684,700.0
2018-04-20 10:40:00,82.47,82.51,82.44,82.5,3777.0,74.2144,74.2504,74.1874,74.2414,3777.0
2018-04-20 10:45:00,82.49,82.49,82.48,82.48,1092.0,74.2324,74.2324,74.2234,74.2234,1092.0
2018-04-20 10:50:00,82.42,82.42,82.25,82.25,2224.0,74.1694,74.1694,74.0164,74.0164,2224.0
2018-04-20 10:55:00,82.27,82.31,82.27,82.29,1198.0,74.0344,74.0704,74.0344,74.0524,1198.0
2018-04-20 11:00:00,82.27,82.27,82.1,82.1,3733.0,74.0344,74.0344,73.8814,73.8814,3733.0
2018-04-20 11:05:00,82.09,82.13,82.09,82.11,677.0,73.8724,73.9084,73.8724,73.8904,677.0
2018-04-20 11:10:00,82.04,82.04,81.97,82.02,5338.0,73.8274,73.8274,73.7645,73.8094,5338.0
2018-04-20 11:15:00,82.0,82.08,82.0,82.08,2449.0,73.7914,73.8634,73.7914,73.8634,2449.0
2018-04-20 11:20:00,82.09,82.11,81.99,82.03,6359.0,73.8724,73.8904,73.7824,73.8184,6359.0
2018-04-20 11:25:00,82.04,82.07,82.0,82.0,2898.0,73.8274,73.8544,73.7914,73.7914,2898.0
2018-04-20 11:30:00,81.99,82.1,81.99,82.1,600.0,73.7824,73.8814,73.7824,73.8814,600.0
2018-04-20 11:35:00,82.17,82.22,82.15,82.22,1450.0,73.9444,73.9894,73.9264,73.9894,1450.0
2018-04-20 11:40:00,82.22,82.25,82.21,82.23,6292.0,73.9894,74.0164,73.9804,73.9984,6292.0
2018-04-20 11:45:00,82.22,82.22,82.2,82.2,660.0,73.9894,73.9894,73.9714,73.9714,660.0
2018-04-20 11:50:00,82.2,82.21,82.15,82.16,1690.0,73.9714,73.9804,73.9264,73.9354,1690.0
2018-04-20 11:55:00,82.13,82.16,82.12,82.16,700.0,73.9084,73.9354,73.8994,73.9354,700.0
2018-04-20 12:00:00,82.14,82.14,82.11,82.12,5479.0,73.9174,73.9174,73.8904,73.8994,5479.0
2018-04-20 12:05:00,82.07,82.15,82.07,82.14,1386.0,73.8544,73.9264,73.8544,73.9174,1386.0
2018-04-20 12:10:00,82.1,82.11,82.06,82.06,1618.0,73.8814,73.8904,73.8454,73.8454,1618.0
2018-04-20 12:15:00,82.01,82.07,81.97,81.97,1422.0,73.8004,73.8544,73.7645,73.7645,1422.0
2018-04-20 12:20:00,82.0,82.0,82.0,82.0,340.0,73.7914,73.7914,73.7914,73.7914,340.0
2018-04-20 12:25:00,82.01,82.06,81.98,82.06,1103.0,73.8004,73.8454,73.7735,73.8454,1103.0
2018-04-20 12:30:00,81.99,82.01,81.94,82.0,4624.0,73.7824,73.8004,73.7375,73.7914,4624.0
2018-04-20 12:35:00,82.06,82.08,81.95,81.95,1000.0,73.8454,73.8634,73.7465,73.7465,1000.0
2018-04-20 12:40:00,81.98,82.0,81.97,81.98,2564.0,73.7735,73.7914,73.7645,73.7735,2564.0
2018-04-20 12:45:00,81.98,82.03,81.93,81.93,927.0,73.7735,73.8184,73.7285,73.7285,927.0
2018-04-20 12:50:00,81.94,81.98,81.94,81.98,612.0,73.7375,73.7735,73.7375,73.7735,612.0
2018-04-20 12:55:00,81.94,82.0,81.94,82.0,300.0,73.7375,73.7914,73.7375,73.7914,300.0
2018-04-20 13:00:00,81.98,81.98,81.98,81.98,100.0,73.7735,73.7735,73.7735,73.7735,100.0
2018-04-20 13:05:00,81.97,81.98,81.95,81.97,1128.0,73.7645,73.7735,73.7465,73.7645,1128.0
2018-04-20 13:10:00,81.98,82.03,81.98,82.03,563.0,73.7735,73.8184,73.7735,73.8184,563.0
2018-04-20 13:15:00,82.06,82.08,82.06,82.06,500.0,73.8454,73.8634,73.8454,73.8454,500.0
2018-04-20 13:20:00,82.03,82.04,81.99,82.01,769.0,73.8184,73.8274,73.7824,73.8004,769.0
2018-04-20 13:25:00,82.02,82.11,82.01,82.11,4281.0,73.8094,73.8904,73.8004,73.8904,4281.0
2018-04-20 13:30:00,82.15,82.15,82.14,82.14,3138.0,73.9264,73.9264,73.9174,73.9174,3138.0
2018-04-20 13:35:00,82.13,82.16,82.13,82.16,200.0,73.9084,73.9354,73.9084,73.9354,200.0
2018-04-20 13:40:00,82.22,82.22,82.21,82.22,237.0,73.9894,73.9894,73.9804,73.9894,237.0
2018-04-20 13:45:00,82.21,82.23,82.21,82.23,725.0,73.9804,73.9984,73.9804,73.9984,725.0
2018-04-20 13:50:00,82.17,82.2,82.17,82.2,300.0,73.9444,73.9714,73.9444,73.9714,300.0
2018-04-20 13:55:00,82.21,82.25,82.21,82.25,691.0,73.9804,74.0164,73.9804,74.0164,691.0
2018-04-20 14:00:00,82.16,82.17,82.12,82.15,3549.0,73.9354,73.9444,73.8994,73.9264,3549.0
2018-04-20 14:05:00,82.17,82.17,82.15,82.15,2608.0,73.9444,73.9444,73.9264,73.9264,2608.0
2018-04-20 14:10:00,82.14,82.16,82.12,82.12,1030.0,73.9174,73.9354,73.8994,73.8994,1030.0
2018-04-20 14:15:00,82.12,82.12,82.07,82.07,587.0,73.8994,73.8994,73.8544,73.8544,587.0
2018-04-20 14:20:00,82.07,82.09,82.06,82.09,4115.0,73.8544,73.8724,73.8454,73.8724,4115.0
2018-04-20 14:25:00,82.11,82.11,82.06,82.09,3095.0,73.8904,73.8904,73.8454,73.8724,3095.0
2018-04-20 14:30:00,82.1,82.1,82.01,82.01,981.0,73.8814,73.8814,73.8004,73.8004,981.0
2018-04-20 14:35:00,82.0,82.05,81.98,82.0,5531.0,73.7914,73.8364,73.7735,73.7914,5531.0
2018-04-20 14:40:00,82.04,82.06,82.04,82.05,891.0,73.8274,73.8454,73.8274,73.8364,891.0
2018-04-20 14:45:00,82.0,82.0,81.98,81.98,200.0,73.7914,73.7914,73.7735,73.7735,200.0
2018-04-20 14:50:00,81.99,82.0,81.97,81.99,7890.0,73.7824,73.7914,73.7645,73.7824,7890.0
2018-04-20 14:55:00,82.03,82.06,82.02,82.03,1242.0,73.8184,73.8454,73.8094,73.8184,1242.0
2018-04-20 15:00:00,81.98,82.0,81.94,82.0,3879.0,73.7735,73.7914,73.7375,73.7914,3879.0
2018-04-20 15:05:00,81.95,81.95,81.83,81.83,2421.0,73.7465,73.7465,73.6385,73.6385,2421.0
2018-04-20 15:10:00,81.89,81.89,81.88,81.89,377.0,73.6925,73.6925,73.6835,73.6925,377.0
2018-04-20 15:15:00,81.87,81.89,81.8,81.8,2947.0,73.6745,73.6925,73.6115,73.6115,2947.0
2018-04-20 15:20:00,81.78,81.87,81.78,81.87,800.0,73.5935,73.6745,73.5935,73.6745,800.0
2018-04-20 15:25:00,81.85,81.86,81.83,81.86,7483.0,73.6565,73.6655,73.6385,73.6655,7483.0
2018-04-20 15:30:00,81.88,81.89,81.84,81.84,3891.0,73.6835,73.6925,73.6475,73.6475,3891.0
2018-04-20 15:35:00,82.0,82.01,82.0,82.01,1150.0,73.7914,73.8004,73.7914,73.8004,1150.0
2018-04-20 15:40:00,82.0,82.05,81.98,81.98,2006.0,73.7914,73.8364,73.7735,73.7735,2006.0
2018-04-20 15:45:00,81.94,81.97,81.93,81.97,1061.0,73.7375,73.7645,73.7285,73.7645,1061.0
2018-04-20 15:50:00,82.0,82.0,81.93,81.99,3239.0,73.7914,73.7914,73.7285,73.7824,3239.0
2018-04-20 15:55:00,81.99,82.05,81.99,82.05,1861.0,73.7824,73.8364,73.7824,73.8364,1861.0
2018-04-23 09:30:00,82.38,82.38,82.28,82.28,2270.0,74.1334,74.1334,74.0434,74.0434,2270.0
2018-04-23 09:35:00,82.27,82.27,82.27,82.27,189.0,74.0344,74.0344,74.0344,74.0344,189.0
2018-04-23 09:40:00,82.22,82.22,82.22,82.22,200.0,73.9894,73.9894,73.9894,73.9894,200.0
2018-04-23 09:45:00,82.27,82.28,82.18,82.18,415.0,74.0344,74.0434,73.9534,73.9534,415.0
2018-04-23 09:50:00,82.19,82.22,82.19,82.21,532.0,73.9624,73.9894,73.9624,73.9804,532.0
2018-04-23 09:55:00,82.25,82.29,82.24,82.29,550.0,74.0164,74.0524,74.0074,74.0524,550.0
2018-04-23 10:00:00,82.3,82.3,82.28,82.3,1360.0,74.0614,74.0614,74.0434,74.0614,1360.0
2018-04-23 10:05:00,82.3,82.3,82.19,82.19,11451.0,74.0614,74.0614,73.9624,73.9624,11451.0
2018-04-23 10:10:00,82.22,82.22,82.21,82.22,656.0,73.9894,73.9894,73.9804,73.9894,656.0
2018-04-23 10:15:00,82.23,82.23,82.23,82.23,100.0,73.9984,73.9984,73.9984,73.9984,100.0
2018-04-23 10:20:00,82.22,82.25,82.22,82.25,1560.0,73.9894,74.0164,73.9894,74.0164,1560.0
2018-04-23 10:25:00,82.25,82.3,82.18,82.18,3197.0,74.0164,74.0614,73.9534,73.9534,3197.0
2018-04-23 10:30:00,82.14,82.15,82.14,82.14,168.0,73.9174,73.9264,73.9174,73.9174,168.0
2018-04-23 10:35:00,82.18,82.18,82.06,82.12,3803.0,73.9534,73.9534,73.8454,73.8994,3803.0
2018-04-23 10:40:00,82.1,82.14,82.1,82.14,11307.0,73.8814,73.9174,73.8814,73.9174,11307.0
2018-04-23 10:45:00,82.19,82.23,82.19,82.22,12315.0,73.9624,73.9984,73.9624,73.9894,12315.0
2018-04-23 10:50:00,82.22,82.22,82.19,82.2,5296.0,73.9894,73.9894,73.9624,73.9714,5296.0
2018-04-23 10:55:00,82.2,82.2,82.2,82.2,175.0,73.9714,73.9714,73.9714,73.9714,175.0
2018-04-23 11:00:00,82.19,82.19,82.19,82.19,411.0,73.9624,73.9624,73.9624,73.9624,411.0
2018-04-23 11:05:00,82.28,82.28,82.28,82.28,1300.0,74.0434,74.0434,74.0434,74.0434,1300.0
2018-04-23 11:10:00,82.37,82.44,82.37,82.43,7000.0,74.1244,74.1874,74.1244,74.1784,7000.0
2018-04-23 11:15:00,82.4,82.42,82.39,82.4,1223.0,74.1514,74.1694,74.1424,74.1514,1223.0
2018-04-23 11:20:00,82.39,82.4,82.37,82.38,5507.0,74.1424,74.1514,74.1244,74.1334,5507.0
2018-04-23 11:25:00,82.34,82.38,82.34,82.38,305.0,74.0974,74.1334,74.0974,74.1334,305.0
2018-04-23 11:30:00,82.41,82.41,82.37,82.38,400.0,74.1604,74.1604,74.1244,74.1334,400.0
2018-04-23 11:35:00,82.34,82.36,82.34,82.36,2113.0,74.0974,74.1154,74.0974,74.1154,2113.0
2018-04-23 11:40:00,82.34,82.37,82.34,82.37,1900.0,74.0974,74.1244,74.0974,74.1244,1900.0
2018-04-23 11:45:00,82.34,82.34,82.26,82.27,1243.0,74.0974,74.0974,74.0254,74.0344,1243.0
2018-04-23 11:50:00,82.25,82.32,82.25,82.31,4327.0,74.0164,74.0794,74.0164,74.0704,4327.0
2018-04-23 11:55:00,82.33,82.33,82.22,82.22,697.0,74.0884,74.0884,73.9894,73.9894,697.0
2018-04-23 12:00:00,82.3,82.3,82.29,82.3,1002.0,74.0614,74.0614,74.0524,74.0614,1002.0
2018-04-23 12:05:00,82.29,82.29,82.26,82.26,438.0,74.0524,74.0524,74.0254,74.0254,438.0
2018-04-23 12:10:00,82.28,82.28,82.26,82.26,200.0,74.0434,74.0434,74.0254,74.0254,200.0
2018-04-23 12:15:00,82.24,82.24,82.23,82.23,450.0,74.0074,74.0074,73.9984,73.9984,450.0
2018-04-23 12:20:00,82.19,82.19,82.18,82.19,430.0,73.9624,73.9624,73.9534,73.9624,430.0
2018-04-23 12:25:00,82.14,82.14,82.14,82.14,100.0,73.9174,73.9174,73.9174,73.9174,100.0
2018-04-23 12:30:00,82.17,82.19,82.17,82.19,1526.0,73.9444,73.9624,73.9444,73.9624,1526.0
2018-04-23 12:35:00,82.14,82.16,82.12,82.16,2161.0,73.9174,73.9354,73.8994,73.9354,2161.0
2018-04-23 12:40:00,82.17,82.17,82.14,82.14,300.0,73.9444,73.9444,73.9174,73.9174,300.0
2018-04-23 12:45:00,82.04,82.05,82.03,82.04,1056.0,73.8274,73.8364,73.8184,73.8274,1056.0
2018-04-23 12:50:00,82.1,82.1,82.07,82.07,1455.0,73.8814,73.8814,73.8544,73.8544,1455.0
2018-04-23 12:55:00,82.06,82.06,82.06,82.06,388.0,73.8454,73.8454,73.8454,73.8454,388.0
2018-04-23 13:00:00,82.09,82.1,82.08,82.09,1043.0,73.8724,73.8814,73.8634,73.8724,1043.0
2018-04-23 13:05:00,82.11,82.11,82.1,82.1,1615.0,73.8904,73.8904,73.8814,73.8814,1615.0
2018-04-23 13:10:00,82.07,82.11,82.07,82.07,762.0,73.8544,73.8904,73.8544,73.8544,762.0
2018-04-23 13:15:00,82.11,82.11,82.05,82.05,475.0,73.8904,73.8904,73.8364,73.8364,475.0
2018-04-23 13:20:00,82.04,82.05,82.04,82.04,175.0,73.8274,73.8364,73.8274,73.8274,175.0
2018-04-23 13:25:00,82.08,82.09,82.06,82.07,8311.0,73.8634,73.8724,73.8454,73.8544,8311.0
2018-04-23 13:30:00,82.08,82.11,82.05,82.05,1074.0,73.8634,73.8904,73.8364,73.8364,1074.0
2018-04-23 13:35:00,82.09,82.1,82.07,82.08,931.0,73.8724,73.8814,73.8544,73.8634,931.0
2018-04-23 13:40:00,82.08,82.08,82.0,82.01,617.0,73.8634,73.8634,73.7914,73.8004,617.0
2018-04-23 13:45:00,82.07,82.08,82.06,82.07,607.0,73.8544,73.8634,73.8454,73.8544,607.0
2018-04-23 13:50:00,82.08,82.12,82.07,82.11,1000.0,73.8634,73.8994,73.8544,73.8904,1000.0
2018-04-23 13:55:00,82.1,82.12,82.1,82.11,254.0,73.8814,73.8994,73.8814,73.8904,254.0
2018-04-23 14:00:00,82.1,82.11,82.05,82.06,714.0,73.8814,73.8904,73.8364,73.8454,714.0
2018-04-23 14:05:00,82.03,82.03,81.85,81.85,3706.0,73.8184,73.8184,73.6565,73.6565,3706.0
2018-04-23 14:10:00,81.91,81.91,81.83,81.83,1638.0,73.7105,73.7105,73.6385,73.6385,1638.0
2018-04-23 14:15:00,81.84,81.87,81.83,81.86,665.0,73.6475,73.6745,73.6385,73.6655,665.0
2018-04-23 14:20:00,81.78,81.79,81.78,81.78,1403.0,73.5935,73.6025,73.5935,73.5935,1403.0
2018-04-23 14:25:00,81.79,81.81,81.79,81.81,322.0,73.6025,73.6205,73.6025,73.6205,322.0
2018-04-23 14:30:00,81.82,81.82,81.78,81.78,2641.0,73.6295,73.6295,73.5935,73.5935,2641.0
2018-04-23 14:35:00,81.78,81.79,81.78,81.79,1296.0,73.5935,73.6025,73.5935,73.6025,1296.0
2018-04-23 14:40:00,81.88,81.92,81.85,81.91,1251.0,73.6835,73.7195,73.6565,73.7105,1251.0
2018-04-23 14:45:00,81.81,81.81,81.8,81.81,388.0,73.6205,73.6205,73.6115,73.6205,388.0
2018-04-23 14:50:00,81.82,81.82,81.7,81.7,1405.0,73.6295,73.6295,73.5215,73.5215,1405.0
2018-04-23 14:55:00,81.73,81.74,81.73,81.73,255.0,73.5485,73.5575,73.5485,73.5485,255.0
2018-04-23 15:00:00,81.77,81.84,81.76,81.82,1331.0,73.5845,73.6475,73.5755,73.6295,1331.0
2018-04-23 15:05:00,81.84,81.84,81.84,81.84,100.0,73.6475,73.6475,73.6475,73.6475,100.0
2018-04-23 15:10:00,81.84,81.88,81.82,81.88,2429.0,73.6475,73.6835,73.6295,73.6835,2429.0
2018-04-23 15:15:00,81.84,81.85,81.83,81.85,601.0,73.6475,73.6565,73.6385,73.6565,601.0
2018-04-23 15:20:00,81.87,81.9,81.87,81.89,1363.0,73.6745,73.7015,73.6745,73.6925,1363.0
2018-04-23 15:25:00,81.88,81.88,81.88,81.88,500.0,73.6835,73.6835,73.6835,73.6835,500.0
2018-04-23 15:30:00,81.92,81.98,81.92,81.96,4323.0,73.7195,73.7735,73.7195,73.7555,4323.0
2018-04-23 15:35:00,81.93,81.95,81.91,81.91,2944.0,73.7285,73.7465,73.7105,73.7105,2944.0
2018-04-23 15:40:00,81.86,81.93,81.86,81.93,400.0,73.6655,73.7285,73.6655,73.7285,400.0
2018-04-23 15:45:00,81.96,82.01,81.96,81.96,2196.0,73.7555,73.8004,73.7555,73.7555,2196.0
2018-04-23 15:50:00,81.96,82.03,81.96,81.97,6705.0,73.7555,73.8184,73.7555,73.7645,6705.0
2018-04-23 15:55:00,81.99,82.04,81.99,82.03,2922.0,73.7824,73.8274,73.7824,73.8184,2922.0
2018-04-24 09:30:00,82.35,82.41,82.07,82.08,2046.0,74.1064,74.1604,73.8544,73.8634,2046.0
2018-04-24 09:35:00,82.14,82.15,82.14,82.14,163.0,73.9174,73.9264,73.9174,73.9174,163.0
2018-04-24 09:40:00,82.17,82.22,82.17,82.22,8932.0,73.9444,73.9894,73.9444,73.9894,8932.0
2018-04-24 09:45:00,82.25,82.27,82.25,82.25,9231.0,74.0164,74.0344,74.0164,74.0164,9231.0
2018-04-24 09:50:00,82.09,82.09,82.08,82.09,3156.0,73.8724,73.8724,73.8634,73.8724,3156.0
2018-04-24 09:55:00,81.94,82.01,81.94,82.01,1535.0,73.7375,73.8004,73.7375,73.8004,1535.0
2018-04-24 10:00:00,82.1,82.1,82.1,82.1,100.0,73.8814,73.8814,73.8814,73.8814,100.0
2018-04-24 10:05:00,82.15,82.15,82.15,82.15,100.0,73.9264,73.9264,73.9264,73.9264,100.0
2018-04-24 10:10:00,82.13,82.13,82.05,82.07,9913.0,73.9084,73.9084,73.8364,73.8544,9913.0
2018-04-24 10:15:00,82.05,82.06,81.9,81.91,2658.0,73.8364,73.8454,73.7015,73.7105,2658.0
2018-04-24 10:20:00,81.89,81.89,81.88,81.89,2394.0,73.6925,73.6925,73.6835,73.6925,2394.0
2018-04-24 10:25:00,81.8,81.87,81.8,81.87,1275.0,73.6115,73.6745,73.6115,73.6745,1275.0
2018-04-24 10:30:00,81.84,81.89,81.77,81.78,847.0,73.6475,73.6925,73.5845,73.5935,847.0
2018-04-24 10:35:00,81.84,81.87,81.83,81.86,600.0,73.6475,73.6745,73.6385,73.6655,600.0
2018-04-24 10:40:00,81.87,81.87,81.85,81.85,1378.0,73.6745,73.6745,73.6565,73.6565,1378.0
2018-04-24 10:45:00,81.96,81.98,81.94,81.98,517.0,73.7555,73.7735,73.7375,73.7735,517.0
2018-04-24 10:50:00,82.07,82.07,82.03,82.03,1840.0,73.8544,73.8544,73.8184,73.8184,1840.0
2018-04-24 10:55:00,81.95,81.96,81.95,81.95,561.0,73.7465,73.7555,73.7465,73.7465,561.0
2018-04-24 11:00:00,81.87,81.87,81.87,81.87,100.0,73.6745,73.6745,73.6745,73.6745,100.0
2018-04-24 11:05:00,81.87,81.87,81.78,81.81,1676.0,73.6745,73.6745,73.5935,73.6205,1676.0
2018-04-24 11:10:00,81.87,81.87,81.86,81.86,2217.0,73.6745,73.6745,73.6655,73.6655,2217.0
2018-04-24 11:15:00,81.87,81.9,81.8,81.9,5277.0,73.6745,73.7015,73.6115,73.7015,5277.0
2018-04-24 11:20:00,82.07,82.08,81.96,81.96,3846.0,73.8544,73.8634,73.7555,73.7555,3846.0
2018-04-24 11:25:00,81.92,82.03,81.92,82.03,2177.0,73.7195,73.8184,73.7195,73.8184,2177.0
2018-04-24 11:30:00,82.03,82.03,82.03,82.03,100.0,73.8184,73.8184,73.8184,73.8184,100.0
2018-04-24 11:35:00,82.02,82.02,81.98,81.98,375.0,73.8094,73.8094,73.7735,73.7735,375.0
2018-04-24 11:40:00,82.06,82.07,82.04,82.06,803.0,73.8454,73.8544,73.8274,73.8454,803.0
2018-04-24 11:45:00,82.01,82.05,81.99,81.99,342.0,73.8004,73.8364,73.7824,73.7824,342.0
2018-04-24 11:50:00,81.93,81.97,81.85,81.85,2041.0,73.7285,73.7645,73.6565,73.6565,2041.0
2018-04-24 11:55:00,81.86,81.89,81.85,81.89,1157.0,73.6655,73.6925,73.6565,73.6925,1157.0
2018-04-24 12:00:00,81.76,81.79,81.72,81.79,3358.0,73.5755,73.6025,73.5395,73.6025,3358.0
2018-04-24 12:05:00,81.72,81.73,81.71,81.72,600.0,73.5395,73.5485,73.5305,73.5395,600.0
2018-04-24 12:10:00,81.7,81.75,81.68,81.68,1223.0,73.5215,73.5665,73.5035,73.5035,1223.0
2018-04-24 12:15:00,81.66,81.66,81.56,81.57,2510.0,73.4855,73.4855,73.3955,73.4045,2510.0
2018-04-24 12:20:00,81.52,81.63,81.51,81.63,1348.0,73.3595,73.4585,73.3505,73.4585,1348.0
2018-04-24 12:25:00,81.62,81.62,81.5,81.54,1128.0,73.4495,73.4495,73.3415,73.3775,1128.0
2018-04-24 12:30:00,81.55,81.56,81.47,81.47,1686.0,73.3865,73.3955,73.3145,73.3145,1686.0
2018-04-24 12:35:00,81.41,81.44,81.4,81.4,1400.0,73.2605,73.2875,73.2515,73.2515,1400.0
2018-04-24 12:40:00,81.4,81.4,81.4,81.4,0.0,73.2515,73.2515,73.2515,73.2515,0.0
2018-04-24 12:45:00,81.44,81.44,81.4,81.41,3275.0,73.2875,73.2875,73.2515,73.2605,3275.0
2018-04-24 12:50:00,81.44,81.45,81.41,81.41,434.0,73.2875,73.2965,73.2605,73.2605,434.0
2018-04-24 12:55:00,81.39,81.39,81.15,81.15,2135.0,73.2425,73.2425,73.0265,73.0265,2135.0
2018-04-24 13:00:00,81.18,81.23,81.15,81.19,1208.0,73.0535,73.0985,73.0265,73.0625,1208.0
2018-04-24 13:05:00,81.15,81.23,81.15,81.21,2874.0,73.0265,73.0985,73.0265,73.0805,2874.0
2018-04-24 13:10:00,81.25,81.25,81.15,81.18,4112.0,73.1165,73.1165,73.0265,73.0535,4112.0
2018-04-24 13:15:00,81.23,81.23,81.13,81.14,7486.0,73.0985,73.0985,73.0085,73.0175,7486.0
2018-04-24 13:20:00,81.07,81.1,81.07,81.1,393.0,72.9545,72.9815,72.9545,72.9815,393.0
2018-04-24 13:25:00,81.04,81.09,81.04,81.08,2256.0,72.9275,72.9725,72.9275,72.9635,2256.0
2018-04-24 13:30:00,81.11,81.11,81.03,81.08,871.0,72.9905,72.9905,72.9185,72.9635,871.0
2018-04-24 13:35:00,81.0,81.0,80.94,80.99,2798.0,72.8916,72.8916,72.8376,72.8826,2798.0
2018-04-24 13:40:00,80.95,80.95,80.9,80.93,4022.0,72.8466,72.8466,72.8016,72.8286,4022.0
2018-04-24 13:45:00,80.88,80.95,80.87,80.95,3170.0,72.7836,72.8466,72.7746,72.8466,3170.0
2018-04-24 13:50:00,80.83,80.83,80.78,80.79,791.0,72.7386,72.7386,72.6936,72.7026,791.0
2018-04-24 13:55:00,80.73,80.74,80.66,80.66,520.0,72.6486,72.6576,72.5856,72.5856,520.0
2018-04-24 14:00:00,80.75,80.75,80.53,80.53,2970.0,72.6666,72.6666,72.4686,72.4686,2970.0
2018-04-24 14:05:00,80.64,80.64,80.64,80.64,100.0,72.5676,72.5676,72.5676,72.5676,100.0
2018-04-24 14:10:00,80.66,80.82,80.66,80.77,4660.0,72.5856,72.7296,72.5856,72.6846,4660.0
2018-04-24 14:15:00,80.73,80.74,80.67,80.69,3732.0,72.6486,72.6576,72.5946,72.6126,3732.0
2018-04-24 14:20:00,80.72,80.86,80.72,80.86,480.0,72.6396,72.7656,72.6396,72.7656,480.0
2018-04-24 14:25:00,80.87,80.87,80.63,80.63,400.0,72.7746,72.7746,72.5586,72.5586,400.0
2018-04-24 14:30:00,80.7,80.72,80.66,80.71,1437.0,72.6216,72.6396,72.5856,72.6306,1437.0
2018-04-24 14:35:00,80.71,80.73,80.5,80.5,1222.0,72.6306,72.6486,72.4416,72.4416,1222.0
2018-04-24 14:40:00,80.58,80.73,80.58,80.72,2755.0,72.5136,72.6486,72.5136,72.6396,2755.0
2018-04-24 14:45:00,80.79,80.79,80.68,80.72,1007.0,72.7026,72.7026,72.6036,72.6396,1007.0
2018-04-24 14:50:00,80.8,80.86,80.68,80.69,5124.0,72.7116,72.7656,72.6036,72.6126,5124.0
2018-04-24 14:55:00,80.79,80.82,80.79,80.79,3466.0,72.7026,72.7296,72.7026,72.7026,3466.0
2018-04-24 15:00:00,80.84,80.85,80.81,80.81,574.0,72.7476,72.7566,72.7206,72.7206,574.0
2018-04-24 15:05:00,80.93,81.0,80.93,80.99,4677.0,72.8286,72.8916,72.8286,72.8826,4677.0
2018-04-24 15:10:00,81.0,81.0,80.99,81.0,100.0,72.8916,72.8916,72.8826,72.8916,100.0
2018-04-24 15:15:00,81.06,81.07,80.94,80.95,2053.0,72.9455,72.9545,72.8376,72.8466,2053.0
2018-04-24 15:20:00,80.93,81.1,80.92,81.1,1039.0,72.8286,72.9815,72.8196,72.9815,1039.0
2018-04-24 15:25:00,81.05,81.07,80.96,80.96,2398.0,72.9365,72.9545,72.8556,72.8556,2398.0
2018-04-24 15:30:00,80.9,80.9,80.8,80.81,4621.0,72.8016,72.8016,72.7116,72.7206,4621.0
2018-04-24 15:35:00,80.8,80.81,80.75,80.76,3782.0,72.7116,72.7206,72.6666,72.6756,3782.0
2018-04-24 15:40:00,80.74,80.84,80.65,80.65,2069.0,72.6576,72.7476,72.5766,72.5766,2069.0
2018-04-24 15:45:00,80.71,80.99,80.71,80.98,2150.0,72.6306,72.8826,72.6306,72.8736,2150.0
2018-04-24 15:50:00,80.99,81.04,80.99,81.04,6604.0,72.8826,72.9275,72.8826,72.9275,6604.0
2018-04-24 15:55:00,81.06,81.09,80.97,81.05,62885.0,72.9455,72.9725,72.8646,72.9365,62885.0
2018-04-25 09:30:00,81.19,81.19,80.86,80.93,4436.0,73.0625,73.0625,72.7656,72.8286,4436.0
2018-04-25 09:35:00,80.83,80.83,80.74,80.74,2589.0,72.7386,72.7386,72.6576,72.6576,2589.0
2018-04-25 09:40:00,80.77,80.77,80.46,80.46,4086.0,72.6846,72.6846,72.4056,72.4056,4086.0
2018-04-25 09:45:00,80.45,80.6,80.43,80.6,4136.0,72.3966,72.5316,72.3786,72.5316,4136.0
2018-04-25 09:50:00,80.54,80.59,80.54,80.59,200.0,72.4776,72.5226,72.4776,72.5226,200.0
2018-04-25 09:55:00,80.64,80.64,80.53,80.54,989.0,72.5676,72.5676,72.4686,72.4776,989.0
2018-04-25 10:00:00,80.61,80.61,80.54,80.55,300.0,72.5406,72.5406,72.4776,72.4866,300.0
2018-04-25 10:05:00,80.62,80.75,80.57,80.68,4100.0,72.5496,72.6666,72.5046,72.6036,4100.0
2018-04-25 10:10:00,80.69,80.72,80.69,80.7,1413.0,72.6126,72.6396,72.6126,72.6216,1413.0
2018-04-25 10:15:00,80.68,80.69,80.67,80.69,400.0,72.6036,72.6126,72.5946,72.6126,400.0
2018-04-25 10:20:00,80.65,80.84,80.65,80.84,700.0,72.5766,72.7476,72.5766,72.7476,700.0
2018-04-25 10:25:00,80.94,80.94,80.92,80.93,1620.0,72.8376,72.8376,72.8196,72.8286,1620.0
2018-04-25 10:30:00,81.0,81.0,80.95,80.95,600.0,72.8916,72.8916,72.8466,72.8466,600.0
2018-04-25 10:35:00,80.92,81.05,80.92,80.97,17508.0,72.8196,72.9365,72.8196,72.8646,17508.0
2018-04-25 10:40:00,80.97,80.98,80.96,80.98,4213.0,72.8646,72.8736,72.8556,72.8736,4213.0
2018-04-25 10:45:00,81.07,81.08,81.05,81.08,928.0,72.9545,72.9635,72.9365,72.9635,928.0
2018-04-25 10:50:00,81.03,81.03,81.03,81.03,281.0,72.9185,72.9185,72.9185,72.9185,281.0
2018-04-25 10:55:00,80.95,80.96,80.94,80.94,4698.0,72.8466,72.8556,72.8376,72.8376,4698.0
2018-04-25 11:00:00,81.0,81.04,80.98,80.98,1515.0,72.8916,72.9275,72.8736,72.8736,1515.0
2018-04-25 11:05:00,81.08,81.08,81.05,81.05,300.0,72.9635,72.9635,72.9365,72.9365,300.0
2018-04-25 11:10:00,81.06,81.11,81.05,81.11,1008.0,72.9455,72.9905,72.9365,72.9905,1008.0
2018-04-25 11:15:00,81.03,81.04,81.03,81.03,100.0,72.9185,72.9275,72.9185,72.9185,100.0
2018-04-25 11:20:00,81.02,81.08,81.02,81.07,11526.0,72.9096,72.9635,72.9096,72.9545,11526.0
2018-04-25 11:25:00,81.02,81.12,81.02,81.11,537.0,72.9096,72.9995,72.9096,72.9905,537.0
2018-04-25 11:30:00,81.08,81.11,81.04,81.04,350.0,72.9635,72.9905,72.9275,72.9275,350.0
2018-04-25 11:35:00,80.99,80.99,80.9,80.93,15083.0,72.8826,72.8826,72.8016,72.8286,15083.0
2018-04-25 11:40:00,80.9,80.92,80.89,80.9,2306.0,72.8016,72.8196,72.7926,72.8016,2306.0
2018-04-25 11:45:00,80.92,80.92,80.85,80.86,691.0,72.8196,72.8196,72.7566,72.7656,691.0
2018-04-25 11:50:00,80.83,80.93,80.82,80.93,2102.0,72.7386,72.8286,72.7296,72.8286,2102.0
2018-04-25 11:55:00,80.93,80.93,80.93,80.93,0.0,72.8286,72.8286,72.8286,72.8286,0.0
2018-04-25 12:00:00,80.81,80.81,80.77,80.77,815.0,72.7206,72.7206,72.6846,72.6846,815.0
2018-04-25 12:05:00,80.75,80.8,80.74,80.78,3781.0,72.6666,72.7116,72.6576,72.6936,3781.0
2018-04-25 12:10:00,80.77,80.8,80.76,80.79,329.0,72.6846,72.7116,72.6756,72.7026,329.0
2018-04-25 12:15:00,80.79,80.79,80.79,80.79,0.0,72.7026,72.7026,72.7026,72.7026,0.0
2018-04-25 12:20:00,80.89,80.89,80.89,80.89,192.0,72.7926,72.7926,72.7926,72.7926,192.0
2018-04-25 12:25:00,80.94,80.98,80.93,80.98,500.0,72.8376,72.8736,72.8286,72.8736,500.0
2018-04-25 12:30:00,80.98,81.07,80.97,81.06,736.0,72.8736,72.9545,72.8646,72.9455,736.0
2018-04-25 12:35:00,81.03,81.03,81.03,81.03,100.0,72.9185,72.9185,72.9185,72.9185,100.0
2018-04-25 12:40:00,81.02,81.02,81.02,81.02,300.0,72.9096,72.9096,72.9096,72.9096,300.0
2018-04-25 12:45:00,81.0,81.03,81.0,81.02,1082.0,72.8916,72.9185,72.8916,72.9096,1082.0
2018-04-25 12:50:00,81.01,81.01,80.9,80.9,2295.0,72.9006,72.9006,72.8016,72.8016,2295.0
2018-04-25 12:55:00,80.9,80.9,80.9,80.9,0.0,72.8016,72.8016,72.8016,72.8016,0.0
2018-04-25 13:00:00,80.98,81.06,80.97,81.06,600.0,72.8736,72.9455,72.8646,72.9455,600.0
2018-04-25 13:05:00,81.06,81.1,81.06,81.09,2158.0,72.9455,72.9815,72.9455,72.9725,2158.0
2018-04-25 13:10:00,80.94,80.94,80.93,80.94,1400.0,72.8376,72.8376,72.8286,72.8376,1400.0
2018-04-25 13:15:00,80.95,80.95,80.93,80.93,203.0,72.8466,72.8466,72.8286,72.8286,203.0
2018-04-25 13:20:00,80.9,80.9,80.89,80.89,431.0,72.8016,72.8016,72.7926,72.7926,431.0
2018-04-25 13:25:00,80.9,80.9,80.89,80.9,200.0,72.8016,72.8016,72.7926,72.8016,200.0
2018-04-25 13:30:00,81.0,81.13,80.99,81.13,1538.0,72.8916,73.0085,72.8826,73.0085,1538.0
2018-04-25 13:35:00,81.12,81.12,81.1,81.1,1200.0,72.9995,72.9995,72.9815,72.9815,1200.0
2018-04-25 13:40:00,81.16,81.16,81.08,81.1,2552.0,73.0355,73.0355,72.9635,72.9815,2552.0
2018-04-25 13:45:00,81.03,81.04,81.01,81.01,528.0,72.9185,72.9275,72.9006,72.9006,528.0
2018-04-25 13:50:00,81.05,81.11,81.04,81.11,1445.0,72.9365,72.9905,72.9275,72.9905,1445.0
2018-04-25 13:55:00,81.1,81.1,81.1,81.1,216.0,72.9815,72.9815,72.9815,72.9815,216.0
2018-04-25 14:00:00,81.1,81.1,81.1,81.1,2500.0,72.9815,72.9815,72.9815,72.9815,2500.0
2018-04-25 14:05:00,81.08,81.11,81.05,81.05,1192.0,72.9635,72.9905,72.9365,72.9365,1192.0
2018-04-25 14:10:00,81.04,81.07,80.99,81.0,4918.0,72.9275,72.9545,72.8826,72.8916,4918.0
2018-04-25 14:15:00,81.02,81.08,81.02,81.05,15398.0,72.9096,72.9635,72.9096,72.9365,15398.0
2018-04-25 14:20:00,81.02,81.02,80.94,80.94,416.0,72.9096,72.9096,72.8376,72.8376,416.0
2018-04-25 14:25:00,80.95,81.05,80.95,81.02,6320.0,72.8466,72.9365,72.8466,72.9096,6320.0
2018-04-25 14:30:00,80.95,81.02,80.93,81.02,3731.0,72.8466,72.9096,72.8286,72.9096,3731.0
2018-04-25 14:35:00,81.07,81.11,81.06,81.07,2132.0,72.9545,72.9905,72.9455,72.9545,2132.0
2018-04-25 14:40:00,81.15,81.15,81.15,81.15,122.0,73.0265,73.0265,73.0265,73.0265,122.0
2018-04-25 14:45:00,81.08,81.11,81.08,81.11,483.0,72.9635,72.9905,72.9635,72.9905,483.0
2018-04-25 14:50:00,81.18,81.21,81.18,81.2,54983.0,73.0535,73.0805,73.0535,73.0715,54983.0
2018-04-25 14:55:00,81.2,81.2,81.2,81.2,200.0,73.0715,73.0715,73.0715,73.0715,200.0
2018-04-25 15:00:00,81.34,81.35,81.31,81.31,648.0,73.1975,73.2065,73.1705,73.1705,648.0
2018-04-25 15:05:00,81.33,81.33,81.29,81.29,803.0,73.1885,73.1885,73.1525,73.1525,803.0
2018-04-25 15:10:00,81.31,81.31,81.28,81.31,3122.0,73.1705,73.1705,73.1435,73.1705,3122.0
2018-04-25 15:15:00,81.32,81.32,81.21,81.22,11531.0,73.1795,73.1795,73.0805,73.0895,11531.0
2018-04-25 15:20:00,81.21,81.27,81.2,81.23,1581.0,73.0805,73.1345,73.0715,73.0985,1581.0
2018-04-25 15:25:00,81.23,81.26,81.19,81.22,1403.0,73.0985,73.1255,73.0625,73.0895,1403.0
2018-04-25 15:30:00,81.23,81.24,81.17,81.2,571.0,73.0985,73.1075,73.0445,73.0715,571.0
2018-04-25 15:35:00,81.23,81.23,81.1,81.1,774.0,73.0985,73.0985,72.9815,72.9815,774.0
2018-04-25 15:40:00,81.11,81.11,81.01,81.02,1636.0,72.9905,72.9905,72.9006,72.9096,1636.0
2018-04-25 15:45:00,80.98,80.99,80.98,80.98,304.0,72.8736,72.8826,72.8736,72.8736,304.0
2018-04-25 15:50:00,80.98,81.02,80.96,81.02,4616.0,72.8736,72.9096,72.8556,72.9096,4616.0
2018-04-25 15:55:00,81.02,81.17,81.02,81.17,14582.0,72.9096,73.0445,72.9096,73.0445,14582.0
2018-04-26 09:30:00,81.73,81.73,81.21,81.46,2844.0,73.5485,73.5485,73.0805,73.3055,2844.0
2018-04-26 09:35:00,81.5,81.5,81.46,81.5,400.0,73.3415,73.3415,73.3055,73.3415,400.0
2018-04-26 09:40:00,81.5,81.51,81.5,81.51,1300.0,73.3415,73.3505,73.3415,73.3505,1300.0
2018-04-26 09:45:00,81.47,81.47,81.45,81.45,1400.0,73.3145,73.3145,73.2965,73.2965,1400.0
2018-04-26 09:50:00,81.42,81.42,81.41,81.42,213.0,73.2695,73.2695,73.2605,73.2695,213.0
2018-04-26 09:55:00,81.45,81.51,81.45,81.51,300.0,73.2965,73.3505,73.2965,73.3505,300.0
2018-04-26 10:00:00,81.46,81.56,81.46,81.56,544.0,73.3055,73.3955,73.3055,73.3955,544.0
2018-04-26 10:05:00,81.56,81.56,81.56,81.56,0.0,73.3955,73.3955,73.3955,73.3955,0.0
2018-04-26 10:10:00,81.63,81.68,81.63,81.68,15979.0,73.4585,73.5035,73.4585,73.5035,15979.0
2018-04-26 10:15:00,81.67,81.67,81.59,81.59,700.0,73.4945,73.4945,73.4225,73.4225,700.0
2018-04-26 10:20:00,81.53,81.53,81.53,81.53,100.0,73.3685,73.3685,73.3685,73.3685,100.0
2018-04-26 10:25:00,81.53,81.53,81.53,81.53,0.0,73.3685,73.3685,73.3685,73.3685,0.0
2018-04-26 10:30:00,81.68,81.68,81.67,81.68,152.0,73.5035,73.5035,73.4945,73.5035,152.0
2018-04-26 10:35:00,81.71,81.72,81.7,81.72,781.0,73.5305,73.5395,73.5215,73.5395,781.0
2018-04-26 10:40:00,81.73,81.74,81.66,81.66,1174.0,73.5485,73.5575,73.4855,73.4855,1174.0
2018-04-26 10:45:00,81.67,81.67,81.67,81.67,891.0,73.4945,73.4945,73.4945,73.4945,891.0
2018-04-26 10:50:00,81.67,81.76,81.67,81.76,2893.0,73.4945,73.5755,73.4945,73.5755,2893.0
2018-04-26 10:55:00,81.8,81.84,81.8,81.84,259.0,73.6115,73.6475,73.6115,73.6475,259.0
2018-04-26 11:00:00,81.86,81.86,81.81,81.81,7596.0,73.6655,73.6655,73.6205,73.6205,7596.0
2018-04-26 11:05:00,81.79,81.79,81.79,81.79,100.0,73.6025,73.6025,73.6025,73.6025,100.0
2018-04-26 11:10:00,81.75,81.8,81.74,81.8,2893.0,73.5665,73.6115,73.5575,73.6115,2893.0
2018-04-26 11:15:00,81.73,81.73,81.73,81.73,100.0,73.5485,73.5485,73.5485,73.5485,100.0
2018-04-26 11:20:00,81.73,81.73,81.73,81.73,0.0,73.5485,73.5485,73.5485,73.5485,0.0
2018-04-26 11:25:00,81.68,81.7,81.67,81.7,658.0,73.5035,73.5215,73.4945,73.5215,658.0
2018-04-26 11:30:00,81.69,81.72,81.56,81.56,11928.0,73.5125,73.5395,73.3955,73.3955,11928.0
2018-04-26 11:35:00,81.66,81.66,81.66,81.66,1000.0,73.4855,73.4855,73.4855,73.4855,1000.0
2018-04-26 11:40:00,81.64,81.64,81.59,81.59,1546.0,73.4675,73.4675,73.4225,73.4225,1546.0
2018-04-26 11:45:00,81.59,81.59,81.59,81.59,0.0,73.4225,73.4225,73.4225,73.4225,0.0
2018-04-26 11:50:00,81.63,81.63,81.59,81.59,209.0,73.4585,73.4585,73.4225,73.4225,209.0
2018-04-26 11:55:00,81.65,81.65,81.58,81.58,400.0,73.4765,73.4765,73.4135,73.4135,400.0
2018-04-26 12:00:00,81.68,81.72,81.68,81.71,3655.0,73.5035,73.5395,73.5035,73.5305,3655.0
2018-04-26 12:05:00,81.73,81.73,81.72,81.73,938.0,73.5485,73.5485,73.5395,73.5485,938.0
2018-04-26 12:10:00,81.71,81.72,81.69,81.69,2300.0,73.5305,73.5395,73.5125,73.5125,2300.0
2018-04-26 12:15:00,81.69,81.77,81.68,81.75,8921.0,73.5125,73.5845,73.5035,73.5665,8921.0
2018-04-26 12:20:00,81.75,81.75,81.75,81.75,0.0,73.5665,73.5665,73.5665,73.5665,0.0
2018-04-26 12:25:00,81.81,81.83,81.79,81.8,1414.0,73.6205,73.6385,73.6025,73.6115,1414.0
2018-04-26 12:30:00,81.8,81.8,81.76,81.76,497.0,73.6115,73.6115,73.5755,73.5755,497.0
2018-04-26 12:35:00,81.76,81.76,81.76,81.76,100.0,73.5755,73.5755,73.5755,73.5755,100.0
2018-04-26 12:40:00,81.78,81.78,81.77,81.77,642.0,73.5935,73.5935,73.5845,73.5845,642.0
2018-04-26 12:45:00,81.82,81.82,81.78,81.78,32175.0,73.6295,73.6295,73.5935,73.5935,32175.0
2018-04-26 12:50:00,81.78,81.78,81.78,81.78,0.0,73.5935,73.5935,73.5935,73.5935,0.0
2018-04-26 12:55:00,81.79,81.8,81.78,81.78,513.0,73.6025,73.6115,73.5935,73.5935,513.0
2018-04-26 13:00:00,81.82,81.88,81.82,81.88,6551.0,73.6295,73.6835,73.6295,73.6835,6551.0
2018-04-26 13:05:00,81.87,81.87,81.85,81.86,937.0,73.6745,73.6745,73.6565,73.6655,937.0
2018-04-26 13:10:00,81.89,81.99,81.88,81.98,2675.0,73.6925,73.7824,73.6835,73.7735,2675.0
2018-04-26 13:15:00,81.98,81.98,81.98,81.98,0.0,73.7735,73.7735,73.7735,73.7735,0.0
2018-04-26 13:20:00,81.98,81.98,81.96,81.96,800.0,73.7735,73.7735,73.7555,73.7555,800.0
2018-04-26 13:25:00,82.03,82.03,81.94,81.96,930.0,73.8184,73.8184,73.7375,73.7555,930.0
2018-04-26 13:30:00,81.96,81.97,81.96,81.96,184.0,73.7555,73.7645,73.7555,73.7555,184.0
2018-04-26 13:35:00,81.99,81.99,81.96,81.96,788.0,73.7824,73.7824,73.7555,73.7555,788.0
2018-04-26 13:40:00,81.96,81.98,81.96,81.98,200.0,73.7555,73.7735,73.7555,73.7735,200.0
2018-04-26 13:45:00,82.01,82.02,82.01,82.01,300.0,73.8004,73.8094,73.8004,73.8004,300.0
2018-04-26 13:50:00,82.0,82.0,81.98,81.99,890.0,73.7914,73.7914,73.7735,73.7824,890.0
2018-04-26 13:55:00,82.03,82.06,82.01,82.06,1405.0,73.8184,73.8454,73.8004,73.8454,1405.0
2018-04-26 14:00:00,82.06,82.06,82.06,82.06,0.0,73.8454,73.8454,73.8454,73.8454,0.0
2018-04-26 14:05:00,81.98,81.99,81.98,81.98,156.0,73.7735,73.7824,73.7735,73.7735,156.0
2018-04-26 14:10:00,82.05,82.07,82.04,82.04,1121.0,73.8364,73.8544,73.8274,73.8274,1121.0
2018-04-26 14:15:00,82.02,82.02,81.97,81.97,500.0,73.8094,73.8094,73.7645,73.7645,500.0
2018-04-26 14:20:00,82.01,82.01,82.0,82.01,205.0,73.8004,73.8004,73.7914,73.8004,205.0
2018-04-26 14:25:00,82.0,82.02,81.98,82.01,2606.0,73.7914,73.8094,73.7735,73.8004,2606.0
2018-04-26 14:30:00,82.02,82.05,81.99,82.05,2599.0,73.8094,73.8364,73.7824,73.8364,2599.0
2018-04-26 14:35:00,82.01,82.03,82.01,82.03,1375.0,73.8004,73.8184,73.8004,73.8184,1375.0
2018-04-26 14:40:00,82.08,82.15,82.08,82.15,3005.0,73.8634,73.9264,73.8634,73.9264,3005.0
2018-04-26 14:45:00,82.18,82.18,82.14,82.14,408.0,73.9534,73.9534,73.9174,73.9174,408.0
2018-04-26 14:50:00,82.14,82.15,82.13,82.14,1184.0,73.9174,73.9264,73.9084,73.9174,1184.0
2018-04-26 14:55:00,82.13,82.13,82.12,82.12,539.0,73.9084,73.9084,73.8994,73.8994,539.0
2018-04-26 15:00:00,82.12,82.12,82.12,82.12,0.0,73.8994,73.8994,73.8994,73.8994,0.0
2018-04-26 15:05:00,82.2,82.2,82.06,82.06,2162.0,73.9714,73.9714,73.8454,73.8454,2162.0
2018-04-26 15:10:00,82.1,82.11,82.07,82.08,1732.0,73.8814,73.8904,73.8544,73.8634,1732.0
2018-04-26 15:15:00,82.1,82.13,82.07,82.08,3429.0,73.8814,73.9084,73.8544,73.8634,3429.0
2018-04-26 15:20:00,82.03,82.04,82.02,82.04,623.0,73.8184,73.8274,73.8094,73.8274,623.0
2018-04-26 15:25:00,82.03,82.04,81.98,81.98,25137.0,73.8184,73.8274,73.7735,73.7735,25137.0
2018-04-26 15:30:00,82.04,82.07,82.02,82.06,2400.0,73.8274,73.8544,73.8094,73.8454,2400.0
2018-04-26 15:35:00,82.06,82.06,81.99,82.02,1926.0,73.8454,73.8454,73.7824,73.8094,1926.0
2018-04-26 15:40:00,82.08,82.08,82.08,82.08,100.0,73.8634,73.8634,73.8634,73.8634,100.0
2018-04-26 15:45:00,82.02,82.02,81.98,81.98,1700.0,73.8094,73.8094,73.7735,73.7735,1700.0
2018-04-26 15:50:00,81.97,81.99,81.95,81.99,2250.0,73.7645,73.7824,73.7465,73.7824,2250.0
2018-04-26 15:55:00,82.02,82.03,81.99,82.01,13836.0,73.8094,73.8184,73.7824,73.8004,13836.0
2018-04-27 09:30:00,81.71,82.18,81.71,82.03,5783.0,73.5305,73.9534,73.5305,73.8184,5783.0
2018-04-27 09:35:00,82.02,82.02,81.96,81.99,1000.0,73.8094,73.8094,73.7555,73.7824,1000.0
2018-04-27 09:40:00,82.04,82.04,82.04,82.04,100.0,73.8274,73.8274,73.8274,73.8274,100.0
2018-04-27 09:45:00,82.13,82.14,82.08,82.08,3394.0,73.9084,73.9174,73.8634,73.8634,3394.0
2018-04-27 09:50:00,82.08,82.08,82.08,82.08,0.0,73.8634,73.8634,73.8634,73.8634,0.0
2018-04-27 09:55:00,82.03,82.04,81.99,81.99,700.0,73.8184,73.8274,73.7824,73.7824,700.0
2018-04-27 10:00:00,81.99,81.99,81.99,81.99,0.0,73.7824,73.7824,73.7824,73.7824,0.0
2018-04-27 10:05:00,82.07,82.07,82.07,82.07,386.0,73.8544,73.8544,73.8544,73.8544,386.0
2018-04-27 10:10:00,81.97,82.06,81.96,82.06,4801.0,73.7645,73.8454,73.7555,73.8454,4801.0
2018-04-27 10:15:00,82.05,82.05,82.05,82.05,200.0,73.8364,73.8364,73.8364,73.8364,200.0
2018-04-27 10:20:00,82.03,82.07,82.02,82.07,800.0,73.8184,73.8544,73.8094,73.8544,800.0
2018-04-27 10:25:00,82.07,82.07,82.07,82.07,0.0,73.8544,73.8544,73.8544,73.8544,0.0
2018-04-27 10:30:00,81.93,81.93,81.85,81.86,565.0,73.7285,73.7285,73.6565,73.6655,565.0
2018-04-27 10:35:00,81.82,81.84,81.81,81.82,2248.0,73.6295,73.6475,73.6205,73.6295,2248.0
2018-04-27 10:40:00,81.82,81.87,81.8,81.85,4400.0,73.6295,73.6745,73.6115,73.6565,4400.0
2018-04-27 10:45:00,81.85,81.85,81.81,81.81,500.0,73.6565,73.6565,73.6205,73.6205,500.0
2018-04-27 10:50:00,81.79,81.79,81.78,81.79,1421.0,73.6025,73.6025,73.5935,73.6025,1421.0
2018-04-27 10:55:00,81.71,81.71,81.71,81.71,300.0,73.5305,73.5305,73.5305,73.5305,300.0
2018-04-27 11:00:00,81.95,81.95,81.86,81.86,795.0,73.7465,73.7465,73.6655,73.6655,795.0
2018-04-27 11:05:00,81.87,81.88,81.86,81.86,711.0,73.6745,73.6835,73.6655,73.6655,711.0
2018-04-27 11:10:00,81.92,81.96,81.92,81.95,2850.0,73.7195,73.7555,73.7195,73.7465,2850.0
2018-04-27 11:15:00,81.97,82.02,81.96,81.99,1171.0,73.7645,73.8094,73.7555,73.7824,1171.0
2018-04-27 11:20:00,82.02,82.02,81.98,81.98,724.0,73.8094,73.8094,73.7735,73.7735,724.0
2018-04-27 11:25:00,82.0,82.03,81.97,82.03,529.0,73.7914,73.8184,73.7645,73.8184,529.0
2018-04-27 11:30:00,82.02,82.03,82.0,82.01,919.0,73.8094,73.8184,73.7914,73.8004,919.0
2018-04-27 11:35:00,82.0,82.02,82.0,82.02,3271.0,73.7914,73.8094,73.7914,73.8094,3271.0
2018-04-27 11:40:00,82.01,82.01,81.91,81.91,5335.0,73.8004,73.8004,73.7105,73.7105,5335.0
2018-04-27 11:45:00,81.93,81.93,81.93,81.93,100.0,73.7285,73.7285,73.7285,73.7285,100.0
2018-04-27 11:50:00,81.89,81.89,81.88,81.88,760.0,73.6925,73.6925,73.6835,73.6835,760.0
2018-04-27 11:55:00,81.91,81.96,81.9,81.96,621.0,73.7105,73.7555,73.7015,73.7555,621.0
2018-04-27 12:00:00,81.93,81.94,81.93,81.93,2032.0,73.7285,73.7375,73.7285,73.7285,2032.0
2018-04-27 12:05:00,82.01,82.01,81.97,81.98,351.0,73.8004,73.8004,73.7645,73.7735,351.0
2018-04-27 12:10:00,81.98,81.98,81.98,81.98,0.0,73.7735,73.7735,73.7735,73.7735,0.0
2018-04-27 12:15:00,81.98,81.98,81.97,81.98,260.0,73.7735,73.7735,73.7645,73.7735,260.0
2018-04-27 12:20:00,81.96,81.98,81.96,81.98,599.0,73.7555,73.7735,73.7555,73.7735,599.0
2018-04-27 12:25:00,81.97,81.97,81.96,81.97,200.0,73.7645,73.7645,73.7555,73.7645,200.0
2018-04-27 12:30:00,81.95,82.01,81.89,81.89,1424.0,73.7465,73.8004,73.6925,73.6925,1424.0
2018-04-27 12:35:00,81.87,81.9,81.87,81.9,206.0,73.6745,73.7015,73.6745,73.7015,206.0
2018-04-27 12:40:00,81.9,81.9,81.9,81.9,0.0,73.7015,73.7015,73.7015,73.7015,0.0
2018-04-27 12:45:00,82.0,82.05,82.0,82.05,1716.0,73.7914,73.8364,73.7914,73.8364,1716.0
2018-04-27 12:50:00,82.05,82.05,82.05,82.05,0.0,73.8364,73.8364,73.8364,73.8364,0.0
2018-04-27 12:55:00,82.11,82.19,82.11,82.18,2524.0,73.8904,73.9624,73.8904,73.9534,2524.0
2018-04-27 13:00:00,82.16,82.16,82.15,82.16,190.0,73.9354,73.9354,73.9264,73.9354,190.0
2018-04-27 13:05:00,82.17,82.17,82.11,82.12,282.0,73.9444,73.9444,73.8904,73.8994,282.0
2018-04-27 13:10:00,82.12,82.12,82.12,82.12,0.0,73.8994,73.8994,73.8994,73.8994,0.0
2018-04-27 13:15:00,82.14,82.15,82.14,82.14,581.0,73.9174,73.9264,73.9174,73.9174,581.0
2018-04-27 13:20:00,82.14,82.16,82.11,82.12,182625.0,73.9174,73.9354,73.8904,73.8994,182625.0
2018-04-27 13:25:00,82.12,82.12,82.1,82.1,14000.0,73.8994,73.8994,73.8814,73.8814,14000.0
2018-04-27 13:30:00,82.06,82.06,82.06,82.06,300.0,73.8454,73.8454,73.8454,73.8454,300.0
2018-04-27 13:35:00,82.06,82.06,82.05,82.06,125.0,73.8454,73.8454,73.8364,73.8454,125.0
2018-04-27 13:40:00,82.06,82.07,82.04,82.05,1224.0,73.8454,73.8544,73.8274,73.8364,1224.0
2018-04-27 13:45:00,82.05,82.07,82.04,82.04,1390.0,73.8364,73.8544,73.8274,73.8274,1390.0
2018-04-27 13:50:00,82.04,82.04,82.04,82.04,0.0,73.8274,73.8274,73.8274,73.8274,0.0
2018-04-27 13:55:00,82.06,82.09,82.06,82.09,3627.0,73.8454,73.8724,73.8454,73.8724,3627.0
2018-04-27 14:00:00,82.04,82.04,82.0,82.0,639.0,73.8274,73.8274,73.7914,73.7914,639.0
2018-04-27 14:05:00,82.01,82.04,82.01,82.04,454.0,73.8004,73.8274,73.8004,73.8274,454.0
2018-04-27 14:10:00,82.04,82.04,82.04,82.04,0.0,73.8274,73.8274,73.8274,73.8274,0.0
2018-04-27 14:15:00,82.08,82.08,82.08,82.08,122.0,73.8634,73.8634,73.8634,73.8634,122.0
2018-04-27 14:20:00,82.09,82.1,82.09,82.09,697.0,73.8724,73.8814,73.8724,73.8724,697.0
2018-04-27 14:25:00,82.1,82.1,82.1,82.1,187.0,73.8814,73.8814,73.8814,73.8814,187.0
2018-04-27 14:30:00,82.08,82.15,82.08,82.14,309.0,73.8634,73.9264,73.8634,73.9174,309.0
2018-04-27 14:35:00,82.12,82.13,82.12,82.12,1292.0,73.8994,73.9084,73.8994,73.8994,1292.0
2018-04-27 14:40:00,82.1,82.13,82.1,82.13,1612.0,73.8814,73.9084,73.8814,73.9084,1612.0
2018-04-27 14:45:00,82.14,82.14,82.13,82.13,842.0,73.9174,73.9174,73.9084,73.9084,842.0
2018-04-27 14:50:00,82.1,82.11,82.09,82.09,679.0,73.8814,73.8904,73.8724,73.8724,679.0
2018-04-27 14:55:00,82.13,82.15,82.12,82.14,400.0,73.9084,73.9264,73.8994,73.9174,400.0
2018-04-27 15:00:00,82.15,82.15,82.15,82.15,229.0,73.9264,73.9264,73.9264,73.9264,229.0
2018-04-27 15:05:00,82.24,82.24,82.22,82.23,500.0,74.0074,74.0074,73.9894,73.9984,500.0
2018-04-27 15:10:00,82.21,82.21,82.17,82.19,1185.0,73.9804,73.9804,73.9444,73.9624,1185.0
2018-04-27 15:15:00,82.18,82.18,82.15,82.15,738.0,73.9534,73.9534,73.9264,73.9264,738.0
2018-04-27 15:20:00,82.16,82.16,82.16,82.16,100.0,73.9354,73.9354,73.9354,73.9354,100.0
2018-04-27 15:25:00,82.16,82.16,82.08,82.09,1433.0,73.9354,73.9354,73.8634,73.8724,1433.0
2018-04-27 15:30:00,82.12,82.12,82.11,82.11,1402.0,73.8994,73.8994,73.8904,73.8904,1402.0
2018-04-27 15:35:00,82.13,82.13,82.13,82.13,156.0,73.9084,73.9084,73.9084,73.9084,156.0
2018-04-27 15:40:00,82.16,82.16,82.12,82.13,3073.0,73.9354,73.9354,73.8994,73.9084,3073.0
2018-04-27 15:45:00,82.12,82.12,82.12,82.12,100.0,73.8994,73.8994,73.8994,73.8994,100.0
2018-04-27 15:50:00,82.15,82.16,82.12,82.12,1001.0,73.9264,73.9354,73.8994,73.8994,1001.0
2018-04-27 15:55:00,82.12,82.22,82.12,82.14,3831.0,73.8994,73.9894,73.8994,73.9174,3831.0
2018-04-30 09:30:00,82.39,82.43,82.35,82.43,2865.0,74.1424,74.1784,74.1064,74.1784,2865.0
2018-04-30 09:35:00,82.45,82.48,82.42,82.43,967.0,74.1964,74.2234,74.1694,74.1784,967.0
2018-04-30 09:40:00,82.57,82.57,82.53,82.54,639.0,74.3044,74.3044,74.2684,74.2774,639.0
2018-04-30 09:45:00,82.56,82.56,82.52,82.52,340.0,74.2954,74.2954,74.2594,74.2594,340.0
2018-04-30 09:50:00,82.53,82.55,82.5,82.51,1391.0,74.2684,74.2864,74.2414,74.2504,1391.0
2018-04-30 09:55:00,82.54,82.54,82.52,82.52,454.0,74.2774,74.2774,74.2594,74.2594,454.0
2018-04-30 10:00:00,82.5,82.53,82.49,82.53,973.0,74.2414,74.2684,74.2324,74.2684,973.0
2018-04-30 10:05:00,82.55,82.57,82.55,82.55,600.0,74.2864,74.3044,74.2864,74.2864,600.0
2018-04-30 10:10:00,82.53,82.56,82.53,82.56,2431.0,74.2684,74.2954,74.2684,74.2954,2431.0
2018-04-30 10:15:00,82.53,82.53,82.49,82.49,288.0,74.2684,74.2684,74.2324,74.2324,288.0
2018-04-30 10:20:00,82.39,82.39,82.39,82.39,100.0,74.1424,74.1424,74.1424,74.1424,100.0
2018-04-30 10:25:00,82.39,82.39,82.38,82.39,223.0,74.1424,74.1424,74.1334,74.1424,223.0
2018-04-30 10:30:00,82.44,82.5,82.44,82.48,6755.0,74.1874,74.2414,74.1874,74.2234,6755.0
2018-04-30 10:35:00,82.46,82.47,82.46,82.46,580.0,74.2054,74.2144,74.2054,74.2054,580.0
2018-04-30 10:40:00,82.51,82.55,82.49,82.51,5761.0,74.2504,74.2864,74.2324,74.2504,5761.0
2018-04-30 10:45:00,82.5,82.5,82.43,82.44,688.0,74.2414,74.2414,74.1784,74.1874,688.0
2018-04-30 10:50:00,82.45,82.46,82.44,82.44,749.0,74.1964,74.2054,74.1874,74.1874,749.0
2018-04-30 10:55:00,82.39,82.39,82.39,82.39,200.0,74.1424,74.1424,74.1424,74.1424,200.0
2018-04-30 11:00:00,82.47,82.47,82.47,82.47,100.0,74.2144,74.2144,74.2144,74.2144,100.0
2018-04-30 11:05:00,82.49,82.49,82.49,82.49,306.0,74.2324,74.2324,74.2324,74.2324,306.0
2018-04-30 11:10:00,82.48,82.51,82.47,82.5,399.0,74.2234,74.2504,74.2144,74.2414,399.0
2018-04-30 11:15:00,82.5,82.5,82.46,82.46,522.0,74.2414,74.2414,74.2054,74.2054,522.0
2018-04-30 11:20:00,82.46,82.46,82.44,82.44,471.0,74.2054,74.2054,74.1874,74.1874,471.0
2018-04-30 11:25:00,82.45,82.47,82.4,82.42,4325.0,74.1964,74.2144,74.1514,74.1694,4325.0
2018-04-30 11:30:00,82.41,82.42,82.36,82.38,3584.0,74.1604,74.1694,74.1154,74.1334,3584.0
2018-04-30 11:35:00,82.3,82.31,82.3,82.31,695.0,74.0614,74.0704,74.0614,74.0704,695.0
2018-04-30 11:40:00,82.26,82.27,82.26,82.26,233.0,74.0254,74.0344,74.0254,74.0254,233.0
2018-04-30 11:45:00,82.21,82.21,82.21,82.21,100.0,73.9804,73.9804,73.9804,73.9804,100.0
2018-04-30 11:50:00,82.15,82.15,82.15,82.15,118.0,73.9264,73.9264,73.9264,73.9264,118.0
2018-04-30 11:55:00,82.16,82.18,82.15,82.18,550.0,73.9354,73.9534,73.9264,73.9534,550.0
2018-04-30 12:00:00,82.18,82.19,82.16,82.16,1584.0,73.9534,73.9624,73.9354,73.9354,1584.0
2018-04-30 12:05:00,82.13,82.14,82.13,82.13,1255.0,73.9084,73.9174,73.9084,73.9084,1255.0
2018-04-30 12:10:00,82.06,82.08,82.06,82.08,3965.0,73.8454,73.8634,73.8454,73.8634,3965.0
2018-04-30 12:15:00,82.05,82.05,81.99,82.0,11760.0,73.8364,73.8364,73.7824,73.7914,11760.0
2018-04-30 12:20:00,82.05,82.05,82.04,82.05,534.0,73.8364,73.8364,73.8274,73.8364,534.0
2018-04-30 12:25:00,82.06,82.07,82.06,82.07,2000.0,73.8454,73.8544,73.8454,73.8544,2000.0
2018-04-30 12:30:00,82.09,82.09,82.07,82.07,352.0,73.8724,73.8724,73.8544,73.8544,352.0
2018-04-30 12:35:00,82.07,82.07,82.07,82.07,0.0,73.8544,73.8544,73.8544,73.8544,0.0
2018-04-30 12:40:00,82.07,82.1,82.07,82.09,660.0,73.8544,73.8814,73.8544,73.8724,660.0
2018-04-30 12:45:00,82.09,82.09,82.09,82.09,0.0,73.8724,73.8724,73.8724,73.8724,0.0
2018-04-30 12:50:00,81.95,81.95,81.9,81.9,5355.0,73.7465,73.7465,73.7015,73.7015,5355.0
2018-04-30 12:55:00,81.9,81.95,81.9,81.94,1564.0,73.7015,73.7465,73.7015,73.7375,1564.0
2018-04-30 13:00:00,82.03,82.03,82.02,82.03,100.0,73.8184,73.8184,73.8094,73.8184,100.0
2018-04-30 13:05:00,82.05,82.06,82.05,82.05,164.0,73.8364,73.8454,73.8364,73.8364,164.0
2018-04-30 13:10:00,82.03,82.03,82.02,82.03,304.0,73.8184,73.8184,73.8094,73.8184,304.0
2018-04-30 13:15:00,82.0,82.02,81.97,81.99,3716.0,73.7914,73.8094,73.7645,73.7824,3716.0
2018-04-30 13:20:00,82.0,82.06,81.99,82.06,589.0,73.7914,73.8454,73.7824,73.8454,589.0
2018-04-30 13:25:00,82.06,82.06,82.06,82.06,0.0,73.8454,73.8454,73.8454,73.8454,0.0
2018-04-30 13:30:00,82.03,82.07,82.03,82.06,4659.0,73.8184,73.8544,73.8184,73.8454,4659.0
2018-04-30 13:35:00,82.1,82.12,82.1,82.12,782.0,73.8814,73.8994,73.8814,73.8994,782.0
2018-04-30 13:40:00,82.13,82.15,82.13,82.14,301.0,73.9084,73.9264,73.9084,73.9174,301.0
2018-04-30 13:45:00,82.1,82.12,82.08,82.08,2637.0,73.8814,73.8994,73.8634,73.8634,2637.0
2018-04-30 13:50:00,82.08,82.08,82.08,82.08,0.0,73.8634,73.8634,73.8634,73.8634,0.0
2018-04-30 13:55:00,82.04,82.09,82.04,82.09,607.0,73.8274,73.8724,73.8274,73.8724,607.0
2018-04-30 14:00:00,82.09,82.09,82.09,82.09,0.0,73.8724,73.8724,73.8724,73.8724,0.0
2018-04-30 14:05:00,81.95,81.95,81.94,81.94,415.0,73.7465,73.7465,73.7375,73.7375,415.0
2018-04-30 14:10:00,81.8,81.84,81.78,81.83,1852.0,73.6115,73.6475,73.5935,73.6385,1852.0
2018-04-30 14:15:00,81.91,81.92,81.86,81.86,2183.0,73.7105,73.7195,73.6655,73.6655,2183.0
2018-04-30 14:20:00,81.87,81.96,81.87,81.94,1485.0,73.6745,73.7555,73.6745,73.7375,1485.0
2018-04-30 14:25:00,81.94,81.94,81.88,81.9,3360.0,73.7375,73.7375,73.6835,73.7015,3360.0
2018-04-30 14:30:00,81.87,81.91,81.87,81.91,964.0,73.6745,73.7105,73.6745,73.7105,964.0
2018-04-30 14:35:00,81.87,81.89,81.87,81.89,2831.0,73.6745,73.6925,73.6745,73.6925,2831.0
2018-04-30 14:40:00,81.89,81.89,81.88,81.89,282.0,73.6925,73.6925,73.6835,73.6925,282.0
2018-04-30 14:45:00,81.84,81.85,81.78,81.78,690.0,73.6475,73.6565,73.5935,73.5935,690.0
2018-04-30 14:50:00,81.87,81.87,81.85,81.85,2043.0,73.6745,73.6745,73.6565,73.6565,2043.0
2018-04-30 14:55:00,81.82,81.84,81.82,81.84,545.0,73.6295,73.6475,73.6295,73.6475,545.0
2018-04-30 15:00:00,81.82,81.85,81.79,81.81,11942.0,73.6295,73.6565,73.6025,73.6205,11942.0
2018-04-30 15:05:00,81.8,81.82,81.8,81.81,950.0,73.6115,73.6295,73.6115,73.6205,950.0
2018-04-30 15:10:00,81.81,81.85,81.8,81.84,6006.0,73.6205,73.6565,73.6115,73.6475,6006.0
2018-04-30 15:15:00,81.86,81.92,81.83,81.83,4541.0,73.6655,73.7195,73.6385,73.6385,4541.0
2018-04-30 15:20:00,81.79,81.79,81.73,81.74,11566.0,73.6025,73.6025,73.5485,73.5575,11566.0
2018-04-30 15:25:00,81.71,81.71,81.67,81.68,2844.0,73.5305,73.5305,73.4945,73.5035,2844.0
2018-04-30 15:30:00,81.75,81.76,81.75,81.75,900.0,73.5665,73.5755,73.5665,73.5665,900.0
2018-04-30 15:35:00,81.88,81.88,81.88,81.88,100.0,73.6835,73.6835,73.6835,73.6835,100.0
2018-04-30 15:40:00,81.89,81.9,81.86,81.86,14159.0,73.6925,73.7015,73.6655,73.6655,14159.0
2018-04-30 15:45:00,81.89,81.91,81.84,81.88,3441.0,73.6925,73.7105,73.6475,73.6835,3441.0
2018-04-30 15:50:00,81.88,81.88,81.78,81.78,4688.0,73.6835,73.6835,73.5935,73.5935,4688.0
2018-04-30 15:55:00,81.79,81.79,81.63,81.65,2700.0,73.6025,73.6025,73.4585,73.4765,2700.0
2018-05-01 09:30:00,81.48,81.48,81.34,81.35,2673.0,73.3235,73.3235,73.1975,73.2065,2673.0
2018-05-01 09:35:00,81.32,81.32,81.32,81.32,200.0,73.1795,73.1795,73.1795,73.1795,200.0
2018-05-01 09:40:00,81.3,81.3,81.28,81.28,358.0,73.1615,73.1615,73.1435,73.1435,358.0
2018-05-01 09:45:00,81.34,81.35,81.34,81.35,200.0,73.1975,73.2065,73.1975,73.2065,200.0
2018-05-01 09:50:00,81.37,81.38,81.37,81.37,126.0,73.2245,73.2335,73.2245,73.2245,126.0
2018-05-01 09:55:00,81.47,81.47,81.46,81.47,167.0,73.3145,73.3145,73.3055,73.3145,167.0
2018-05-01 10:00:00,81.39,81.42,81.31,81.31,1900.0,73.2425,73.2695,73.1705,73.1705,1900.0
2018-05-01 10:05:00,81.29,81.31,81.23,81.26,1201.0,73.1525,73.1705,73.0985,73.1255,1201.0
2018-05-01 10:10:00,81.25,81.25,81.25,81.25,103.0,73.1165,73.1165,73.1165,73.1165,103.0
2018-05-01 10:15:00,81.25,81.27,81.25,81.26,1400.0,73.1165,73.1345,73.1165,73.1255,1400.0
2018-05-01 10:20:00,81.26,81.26,81.26,81.26,0.0,73.1255,73.1255,73.1255,73.1255,0.0
2018-05-01 10:25:00,81.26,81.26,81.26,81.26,0.0,73.1255,73.1255,73.1255,73.1255,0.0
2018-05-01 10:30:00,81.27,81.35,81.24,81.35,4902.0,73.1345,73.2065,73.1075,73.2065,4902.0
2018-05-01 10:35:00,81.23,81.23,81.23,81.23,300.0,73.0985,73.0985,73.0985,73.0985,300.0
2018-05-01 10:40:00,81.27,81.27,81.27,81.27,100.0,73.1345,73.1345,73.1345,73.1345,100.0
2018-05-01 10:45:00,81.27,81.27,81.23,81.23,908.0,73.1345,73.1345,73.0985,73.0985,908.0
2018-05-01 10:50:00,81.21,81.21,81.14,81.14,2022.0,73.0805,73.0805,73.0175,73.0175,2022.0
2018-05-01 10:55:00,81.15,81.15,81.15,81.15,100.0,73.0265,73.0265,73.0265,73.0265,100.0
2018-05-01 11:00:00,81.06,81.06,80.98,81.0,13727.0,72.9455,72.9455,72.8736,72.8916,13727.0
2018-05-01 11:05:00,81.0,81.05,80.99,81.05,17133.0,72.8916,72.9365,72.8826,72.9365,17133.0
2018-05-01 11:10:00,81.05,81.07,81.05,81.07,832.0,72.9365,72.9545,72.9365,72.9545,832.0
2018-05-01 11:15:00,81.05,81.15,81.05,81.15,1104.0,72.9365,73.0265,72.9365,73.0265,1104.0
2018-05-01 11:20:00,81.14,81.19,81.14,81.19,2081.0,73.0175,73.0625,73.0175,73.0625,2081.0
2018-05-01 11:25:00,81.16,81.16,81.12,81.14,2017.0,73.0355,73.0355,72.9995,73.0175,2017.0
2018-05-01 11:30:00,81.14,81.15,81.14,81.15,200.0,73.0175,73.0265,73.0175,73.0265,200.0
2018-05-01 11:35:00,81.16,81.21,81.14,81.21,3914.0,73.0355,73.0805,73.0175,73.0805,3914.0
2018-05-01 11:40:00,81.19,81.2,81.17,81.18,2138.0,73.0625,73.0715,73.0445,73.0535,2138.0
2018-05-01 11:45:00,81.18,81.18,81.14,81.16,1100.0,73.0535,73.0535,73.0175,73.0355,1100.0
2018-05-01 11:50:00,81.16,81.16,81.16,81.16,800.0,73.0355,73.0355,73.0355,73.0355,800.0
2018-05-01 11:55:00,81.15,81.16,81.05,81.05,7080.0,73.0265,73.0355,72.9365,72.9365,7080.0
2018-05-01 12:00:00,81.07,81.11,81.07,81.11,930.0,72.9545,72.9905,72.9545,72.9905,930.0
2018-05-01 12:05:00,81.09,81.15,81.08,81.11,1064.0,72.9725,73.0265,72.9635,72.9905,1064.0
2018-05-01 12:10:00,81.11,81.11,81.11,81.11,0.0,72.9905,72.9905,72.9905,72.9905,0.0
2018-05-01 12:15:00,81.14,81.15,81.09,81.14,1848.0,73.0175,73.0265,72.9725,73.0175,1848.0
2018-05-01 12:20:00,81.14,81.14,81.09,81.1,273.0,73.0175,73.0175,72.9725,72.9815,273.0
2018-05-01 12:25:00,81.12,81.19,81.11,81.19,3703.0,72.9995,73.0625,72.9905,73.0625,3703.0
2018-05-01 12:30:00,81.2,81.21,81.15,81.19,783.0,73.0715,73.0805,73.0265,73.0625,783.0
2018-05-01 12:35:00,81.21,81.21,81.19,81.19,200.0,73.0805,73.0805,73.0625,73.0625,200.0
2018-05-01 12:40:00,81.16,81.16,81.14,81.14,532.0,73.0355,73.0355,73.0175,73.0175,532.0
2018-05-01 12:45:00,81.14,81.15,81.07,81.07,2226.0,73.0175,73.0265,72.9545,72.9545,2226.0
2018-05-01 12:50:00,81.07,81.12,81.07,81.12,476.0,72.9545,72.9995,72.9545,72.9995,476.0
2018-05-01 12:55:00,81.08,81.1,81.08,81.09,749.0,72.9635,72.9815,72.9635,72.9725,749.0
2018-05-01 13:00:00,81.08,81.08,80.97,80.98,651.0,72.9635,72.9635,72.8646,72.8736,651.0
2018-05-01 13:05:00,80.94,80.94,80.87,80.88,3748.0,72.8376,72.8376,72.7746,72.7836,3748.0
2018-05-01 13:10:00,80.93,80.99,80.93,80.99,200.0,72.8286,72.8826,72.8286,72.8826,200.0
2018-05-01 13:15:00,80.97,80.97,80.92,80.92,2700.0,72.8646,72.8646,72.8196,72.8196,2700.0
2018-05-01 13:20:00,80.93,80.95,80.93,80.93,1133.0,72.8286,72.8466,72.8286,72.8286,1133.0
2018-05-01 13:25:00,80.93,80.93,80.93,80.93,0.0,72.8286,72.8286,72.8286,72.8286,0.0
2018-05-01 13:30:00,80.97,81.01,80.96,81.01,1769.0,72.8646,72.9006,72.8556,72.9006,1769.0
2018-05-01 13:35:00,81.05,81.05,81.0,81.0,2306.0,72.9365,72.9365,72.8916,72.8916,2306.0
2018-05-01 13:40:00,81.01,81.03,80.99,81.02,2313.0,72.9006,72.9185,72.8826,72.9096,2313.0
2018-05-01 13:45:00,81.19,81.23,81.19,81.23,3410.0,73.0625,73.0985,73.0625,73.0985,3410.0
2018-05-01 13:50:00,81.25,81.25,81.23,81.24,230.0,73.1165,73.1165,73.0985,73.1075,230.0
2018-05-01 13:55:00,81.28,81.32,81.28,81.31,620.0,73.1435,73.1795,73.1435,73.1705,620.0
2018-05-01 14:00:00,81.36,81.38,81.36,81.37,370.0,73.2155,73.2335,73.2155,73.2245,370.0
2018-05-01 14:05:00,81.32,81.32,81.32,81.32,1100.0,73.1795,73.1795,73.1795,73.1795,1100.0
2018-05-01 14:10:00,81.35,81.4,81.35,81.35,6341.0,73.2065,73.2515,73.2065,73.2065,6341.0
2018-05-01 14:15:00,81.36,81.38,81.33,81.37,46240.0,73.2155,73.2335,73.1885,73.2245,46240.0
2018-05-01 14:20:00,81.4,81.45,81.38,81.45,2555.0,73.2515,73.2965,73.2335,73.2965,2555.0
2018-05-01 14:25:00,81.49,81.49,81.43,81.44,2910.0,73.3325,73.3325,73.2785,73.2875,2910.0
2018-05-01 14:30:00,81.43,81.44,81.43,81.43,300.0,73.2785,73.2875,73.2785,73.2785,300.0
2018-05-01 14:35:00,81.41,81.43,81.39,81.43,2041.0,73.2605,73.2785,73.2425,73.2785,2041.0
2018-05-01 14:40:00,81.41,81.51,81.41,81.51,1598.0,73.2605,73.3505,73.2605,73.3505,1598.0
2018-05-01 14:45:00,81.55,81.58,81.54,81.56,3944.0,73.3865,73.4135,73.3775,73.3955,3944.0
2018-05-01 14:50:00,81.55,81.57,81.51,81.52,2908.0,73.3865,73.4045,73.3505,73.3595,2908.0
2018-05-01 14:55:00,81.51,81.51,81.51,81.51,100.0,73.3505,73.3505,73.3505,73.3505,100.0
2018-05-01 15:00:00,81.54,81.54,81.49,81.5,3607.0,73.3775,73.3775,73.3325,73.3415,3607.0
2018-05-01 15:05:00,81.49,81.57,81.49,81.57,7171.0,73.3325,73.4045,73.3325,73.4045,7171.0
2018-05-01 15:10:00,81.54,81.54,81.46,81.48,919.0,73.3775,73.3775,73.3055,73.3235,919.0
2018-05-01 15:15:00,81.48,81.48,81.45,81.46,1555.0,73.3235,73.3235,73.2965,73.3055,1555.0
2018-05-01 15:20:00,81.45,81.45,81.45,81.45,200.0,73.2965,73.2965,73.2965,73.2965,200.0
2018-05-01 15:25:00,81.45,81.45,81.39,81.42,2000.0,73.2965,73.2965,73.2425,73.2695,2000.0
2018-05-01 15:30:00,81.43,81.46,81.41,81.45,407.0,73.2785,73.3055,73.2605,73.2965,407.0
2018-05-01 15:35:00,81.5,81.5,81.42,81.42,869.0,73.3415,73.3415,73.2695,73.2695,869.0
2018-05-01 15:40:00,81.44,81.56,81.44,81.56,1537.0,73.2875,73.3955,73.2875,73.3955,1537.0
2018-05-01 15:45:00,81.57,81.57,81.57,81.57,1554.0,73.4045,73.4045,73.4045,73.4045,1554.0
2018-05-01 15:50:00,81.63,81.68,81.63,81.66,3343.0,73.4585,73.5035,73.4585,73.4855,3343.0
2018-05-01 15:55:00,81.65,81.74,81.65,81.71,262776.0,73.4765,73.5575,73.4765,73.5305,262776.0
2018-05-02 09:30:00,81.6,81.81,81.6,81.74,1305.0,73.4315,73.6205,73.4315,73.5575,1305.0
2018-05-02 09:35:00,81.74,81.74,81.74,81.74,0.0,73.5575,73.5575,73.5575,73.5575,0.0
2018-05-02 09:40:00,81.55,81.65,81.55,81.65,200.0,73.3865,73.4765,73.3865,73.4765,200.0
2018-05-02 09:45:00,81.63,81.63,81.63,81.63,2283.0,73.4585,73.4585,73.4585,73.4585,2283.0
2018-05-02 09:50:00,81.59,81.67,81.59,81.67,754.0,73.4225,73.4945,73.4225,73.4945,754.0
2018-05-02 09:55:00,81.6,81.6,81.6,81.6,900.0,73.4315,73.4315,73.4315,73.4315,900.0
2018-05-02 10:00:00,81.58,81.66,81.58,81.66,337.0,73.4135,73.4855,73.4135,73.4855,337.0
2018-05-02 10:05:00,81.66,81.69,81.66,81.69,25500.0,73.4855,73.5125,73.4855,73.5125,25500.0
2018-05-02 10:10:00,81.67,81.67,81.64,81.66,2124.0,73.4945,73.4945,73.4675,73.4855,2124.0
2018-05-02 10:15:00,81.75,81.75,81.69,81.7,867.0,73.5665,73.5665,73.5125,73.5215,867.0
2018-05-02 10:20:00,81.72,81.72,81.7,81.7,200.0,73.5395,73.5395,73.5215,73.5215,200.0
2018-05-02 10:25:00,81.65,81.69,81.6,81.61,12241.0,73.4765,73.5125,73.4315,73.4405,12241.0
2018-05-02 10:30:00,81.63,81.66,81.63,81.64,3166.0,73.4585,73.4855,73.4585,73.4675,3166.0
2018-05-02 10:35:00,81.68,81.72,81.68,81.7,3376.0,73.5035,73.5395,73.5035,73.5215,3376.0
2018-05-02 10:40:00,81.69,81.7,81.62,81.62,2661.0,73.5125,73.5215,73.4495,73.4495,2661.0
2018-05-02 10:45:00,81.62,81.63,81.62,81.62,134.0,73.4495,73.4585,73.4495,73.4495,134.0
2018-05-02 10:50:00,81.7,81.72,81.67,81.71,727.0,73.5215,73.5395,73.4945,73.5305,727.0
2018-05-02 10:55:00,81.7,81.71,81.7,81.7,159.0,73.5215,73.5305,73.5215,73.5215,159.0
2018-05-02 11:00:00,81.76,81.77,81.7,81.72,1729.0,73.5755,73.5845,73.5215,73.5395,1729.0
2018-05-02 11:05:00,81.74,81.75,81.74,81.74,100.0,73.5575,73.5665,73.5575,73.5575,100.0
2018-05-02 11:10:00,81.78,81.85,81.78,81.85,4891.0,73.5935,73.6565,73.5935,73.6565,4891.0
2018-05-02 11:15:00,81.85,81.86,81.8,81.8,5606.0,73.6565,73.6655,73.6115,73.6115,5606.0
2018-05-02 11:20:00,81.8,81.81,81.79,81.8,1000.0,73.6115,73.6205,73.6025,73.6115,1000.0
2018-05-02 11:25:00,81.8,81.8,81.75,81.76,700.0,73.6115,73.6115,73.5665,73.5755,700.0
2018-05-02 11:30:00,81.74,81.74,81.74,81.74,200.0,73.5575,73.5575,73.5575,73.5575,200.0
2018-05-02 11:35:00,81.72,81.73,81.71,81.73,892.0,73.5395,73.5485,73.5305,73.5485,892.0
2018-05-02 11:40:00,81.65,81.65,81.63,81.63,205.0,73.4765,73.4765,73.4585,73.4585,205.0
2018-05-02 11:45:00,81.64,81.64,81.54,81.57,12833.0,73.4675,73.4675,73.3775,73.4045,12833.0
2018-05-02 11:50:00,81.55,81.61,81.55,81.61,2103.0,73.3865,73.4405,73.3865,73.4405,2103.0
2018-05-02 11:55:00,81.59,81.68,81.59,81.68,1558.0,73.4225,73.5035,73.4225,73.5035,1558.0
2018-05-02 12:00:00,81.64,81.64,81.61,81.61,336.0,73.4675,73.4675,73.4405,73.4405,336.0
2018-05-02 12:05:00,81.66,81.68,81.65,81.68,2259.0,73.4855,73.5035,73.4765,73.5035,2259.0
2018-05-02 12:10:00,81.72,81.73,81.71,81.71,685.0,73.5395,73.5485,73.5305,73.5305,685.0
2018-05-02 12:15:00,81.71,81.74,81.71,81.74,643.0,73.5305,73.5575,73.5305,73.5575,643.0
2018-05-02 12:20:00,81.73,81.75,81.73,81.75,1033.0,73.5485,73.5665,73.5485,73.5665,1033.0
2018-05-02 12:25:00,81.77,81.78,81.76,81.76,2762.0,73.5845,73.5935,73.5755,73.5755,2762.0
2018-05-02 12:30:00,81.78,81.8,81.77,81.79,634.0,73.5935,73.6115,73.5845,73.6025,634.0
2018-05-02 12:35:00,81.79,81.79,81.79,81.79,0.0,73.6025,73.6025,73.6025,73.6025,0.0
2018-05-02 12:40:00,81.75,81.81,81.75,81.8,2916.0,73.5665,73.6205,73.5665,73.6115,2916.0
2018-05-02 12:45:00,81.75,81.75,81.75,81.75,100.0,73.5665,73.5665,73.5665,73.5665,100.0
2018-05-02 12:50:00,81.74,81.74,81.74,81.74,683.0,73.5575,73.5575,73.5575,73.5575,683.0
2018-05-02 12:55:00,81.74,81.74,81.74,81.74,0.0,73.5575,73.5575,73.5575,73.5575,0.0
2018-05-02 13:00:00,81.85,81.85,81.83,81.83,200.0,73.6565,73.6565,73.6385,73.6385,200.0
2018-05-02 13:05:00,81.85,81.85,81.81,81.82,2098.0,73.6565,73.6565,73.6205,73.6295,2098.0
2018-05-02 13:10:00,81.83,81.89,81.82,81.89,3325.0,73.6385,73.6925,73.6295,73.6925,3325.0
2018-05-02 13:15:00,81.87,81.88,81.85,81.86,576.0,73.6745,73.6835,73.6565,73.6655,576.0
2018-05-02 13:20:00,81.88,81.89,81.88,81.89,1461.0,73.6835,73.6925,73.6835,73.6925,1461.0
2018-05-02 13:25:00,81.89,81.89,81.89,81.89,0.0,73.6925,73.6925,73.6925,73.6925,0.0
2018-05-02 13:30:00,81.88,81.88,81.87,81.87,521.0,73.6835,73.6835,73.6745,73.6745,521.0
2018-05-02 13:35:00,81.86,81.88,81.85,81.87,1163.0,73.6655,73.6835,73.6565,73.6745,1163.0
2018-05-02 13:40:00,81.84,81.88,81.84,81.88,617.0,73.6475,73.6835,73.6475,73.6835,617.0
2018-05-02 13:45:00,81.89,81.9,81.87,81.87,3676.0,73.6925,73.7015,73.6745,73.6745,3676.0
2018-05-02 13:50:00,81.85,81.89,81.85,81.89,1054.0,73.6565,73.6925,73.6565,73.6925,1054.0
2018-05-02 13:55:00,81.9,81.9,81.87,81.9,2432.0,73.7015,73.7015,73.6745,73.7015,2432.0
2018-05-02 14:00:00,81.98,82.06,81.97,82.06,1144.0,73.7735,73.8454,73.7645,73.8454,1144.0
2018-05-02 14:05:00,82.12,82.13,82.12,82.12,346.0,73.8994,73.9084,73.8994,73.8994,346.0
2018-05-02 14:10:00,82.07,82.07,82.06,82.07,100.0,73.8544,73.8544,73.8454,73.8544,100.0
2018-05-02 14:15:00,82.01,82.02,82.0,82.02,827.0,73.8004,73.8094,73.7914,73.8094,827.0
2018-05-02 14:20:00,82.03,82.04,82.01,82.01,2510.0,73.8184,73.8274,73.8004,73.8004,2510.0
2018-05-02 14:25:00,81.94,82.05,81.93,82.03,2133.0,73.7375,73.8364,73.7285,73.8184,2133.0
2018-05-02 14:30:00,82.01,82.06,81.98,81.99,63820.0,73.8004,73.8454,73.7735,73.7824,63820.0
2018-05-02 14:35:00,81.98,81.98,81.96,81.97,13353.0,73.7735,73.7735,73.7555,73.7645,13353.0
2018-05-02 14:40:00,81.94,81.94,81.93,81.94,344.0,73.7375,73.7375,73.7285,73.7375,344.0
2018-05-02 14:45:00,81.95,81.95,81.93,81.94,9949.0,73.7465,73.7465,73.7285,73.7375,9949.0
2018-05-02 14:50:00,81.95,81.95,81.88,81.88,1690.0,73.7465,73.7465,73.6835,73.6835,1690.0
2018-05-02 14:55:00,81.85,81.88,81.8,81.83,46523.0,73.6565,73.6835,73.6115,73.6385,46523.0
2018-05-02 15:00:00,81.85,81.86,81.8,81.81,4370.0,73.6565,73.6655,73.6115,73.6205,4370.0
2018-05-02 15:05:00,81.88,81.89,81.84,81.87,3965.0,73.6835,73.6925,73.6475,73.6745,3965.0
2018-05-02 15:10:00,81.85,81.87,81.85,81.87,1119.0,73.6565,73.6745,73.6565,73.6745,1119.0
2018-05-02 15:15:00,81.75,81.81,81.75,81.76,1423.0,73.5665,73.6205,73.5665,73.5755,1423.0
2018-05-02 15:20:00,81.69,81.69,81.55,81.55,3875.0,73.5125,73.5125,73.3865,73.3865,3875.0
2018-05-02 15:25:00,81.57,81.61,81.57,81.61,2823.0,73.4045,73.4405,73.4045,73.4405,2823.0
2018-05-02 15:30:00,81.55,81.55,81.53,81.54,735.0,73.3865,73.3865,73.3685,73.3775,735.0
2018-05-02 15:35:00,81.55,81.55,81.48,81.53,2408.0,73.3865,73.3865,73.3235,73.3685,2408.0
2018-05-02 15:40:00,81.52,81.52,81.48,81.48,1277.0,73.3595,73.3595,73.3235,73.3235,1277.0
2018-05-02 15:45:00,81.43,81.43,81.38,81.4,5280.0,73.2785,73.2785,73.2335,73.2515,5280.0
2018-05-02 15:50:00,81.35,81.37,81.32,81.32,3950.0,73.2065,73.2245,73.1795,73.1795,3950.0
2018-05-02 15:55:00,81.32,81.46,81.31,81.41,10002.0,73.1795,73.3055,73.1705,73.2605,10002.0
2018-05-03 09:30:00,81.02,81.42,81.02,81.04,1131.0,72.9096,73.2695,72.9096,72.9275,1131.0
2018-05-03 09:35:00,81.0,81.03,80.97,81.03,3367.0,72.8916,72.9185,72.8646,72.9185,3367.0
2018-05-03 09:40:00,81.04,81.04,81.04,81.04,500.0,72.9275,72.9275,72.9275,72.9275,500.0
2018-05-03 09:45:00,80.95,81.08,80.95,81.08,1479.0,72.8466,72.9635,72.8466,72.9635,1479.0
2018-05-03 09:50:00,81.08,81.08,81.08,81.08,0.0,72.9635,72.9635,72.9635,72.9635,0.0
2018-05-03 09:55:00,81.11,81.15,81.11,81.14,1936.0,72.9905,73.0265,72.9905,73.0175,1936.0
2018-05-03 10:00:00,81.22,81.22,81.05,81.05,246.0,73.0895,73.0895,72.9365,72.9365,246.0
2018-05-03 10:05:00,81.02,81.02,81.01,81.02,1052.0,72.9096,72.9096,72.9006,72.9096,1052.0
2018-05-03 10:10:00,81.11,81.11,80.95,80.98,1385.0,72.9905,72.9905,72.8466,72.8736,1385.0
2018-05-03 10:15:00,80.95,80.98,80.94,80.94,1809.0,72.8466,72.8736,72.8376,72.8376,1809.0
2018-05-03 10:20:00,80.85,80.85,80.75,80.75,2413.0,72.7566,72.7566,72.6666,72.6666,2413.0
2018-05-03 10:25:00,80.72,80.73,80.68,80.73,175206.0,72.6396,72.6486,72.6036,72.6486,175206.0
2018-05-03 10:30:00,80.65,80.72,80.58,80.58,2122.0,72.5766,72.6396,72.5136,72.5136,2122.0
2018-05-03 10:35:00,80.5,80.5,80.4,80.45,5990.0,72.4416,72.4416,72.3516,72.3966,5990.0
2018-05-03 10:40:00,80.46,80.55,80.46,80.55,4398.0,72.4056,72.4866,72.4056,72.4866,4398.0
2018-05-03 10:45:00,80.49,80.57,80.49,80.57,881.0,72.4326,72.5046,72.4326,72.5046,881.0
2018-05-03 10:50:00,80.51,80.54,80.48,80.49,5552.0,72.4506,72.4776,72.4236,72.4326,5552.0
2018-05-03 10:55:00,80.32,80.4,80.3,80.4,2405.0,72.2796,72.3516,72.2616,72.3516,2405.0
2018-05-03 11:00:00,80.47,80.54,80.44,80.47,3240.0,72.4146,72.4776,72.3876,72.4146,3240.0
2018-05-03 11:05:00,80.54,80.55,80.53,80.55,1169.0,72.4776,72.4866,72.4686,72.4866,1169.0
2018-05-03 11:10:00,80.63,80.68,80.63,80.65,3000.0,72.5586,72.6036,72.5586,72.5766,3000.0
2018-05-03 11:15:00,80.66,80.69,80.63,80.64,4044.0,72.5856,72.6126,72.5586,72.5676,4044.0
2018-05-03 11:20:00,80.63,80.64,80.56,80.56,1365.0,72.5586,72.5676,72.4956,72.4956,1365.0
2018-05-03 11:25:00,80.63,80.63,80.54,80.54,1214.0,72.5586,72.5586,72.4776,72.4776,1214.0
2018-05-03 11:30:00,80.53,80.53,80.48,80.53,2100.0,72.4686,72.4686,72.4236,72.4686,2100.0
2018-05-03 11:35:00,80.56,80.57,80.51,80.52,28880.0,72.4956,72.5046,72.4506,72.4596,28880.0
2018-05-03 11:40:00,80.5,80.54,80.45,80.54,10063.0,72.4416,72.4776,72.3966,72.4776,10063.0
2018-05-03 11:45:00,80.54,80.67,80.53,80.67,480.0,72.4776,72.5946,72.4686,72.5946,480.0
2018-05-03 11:50:00,80.74,80.83,80.7,80.83,917.0,72.6576,72.7386,72.6216,72.7386,917.0
2018-05-03 11:55:00,80.81,80.82,80.77,80.78,8624.0,72.7206,72.7296,72.6846,72.6936,8624.0
2018-05-03 12:00:00,80.83,80.87,80.8,80.8,1487.0,72.7386,72.7746,72.7116,72.7116,1487.0
2018-05-03 12:05:00,80.88,80.89,80.88,80.89,928.0,72.7836,72.7926,72.7836,72.7926,928.0
2018-05-03 12:10:00,80.82,80.82,80.81,80.82,1301.0,72.7296,72.7296,72.7206,72.7296,1301.0
2018-05-03 12:15:00,80.85,80.85,80.76,80.76,950.0,72.7566,72.7566,72.6756,72.6756,950.0
2018-05-03 12:20:00,80.78,80.78,80.78,80.78,100.0,72.6936,72.6936,72.6936,72.6936,100.0
2018-05-03 12:25:00,80.72,80.72,80.68,80.68,1048.0,72.6396,72.6396,72.6036,72.6036,1048.0
2018-05-03 12:30:00,80.74,80.82,80.74,80.82,6734.0,72.6576,72.7296,72.6576,72.7296,6734.0
2018-05-03 12:35:00,80.87,81.03,80.86,81.03,1235.0,72.7746,72.9185,72.7656,72.9185,1235.0
2018-05-03 12:40:00,81.01,81.17,81.01,81.17,10981.0,72.9006,73.0445,72.9006,73.0445,10981.0
2018-05-03 12:45:00,81.19,81.19,81.15,81.15,1800.0,73.0625,73.0625,73.0265,73.0265,1800.0
2018-05-03 12:50:00,81.35,81.35,81.35,81.35,1395.0,73.2065,73.2065,73.2065,73.2065,1395.0
2018-05-03 12:55:00,81.32,81.43,81.32,81.41,2800.0,73.1795,73.2785,73.1795,73.2605,2800.0
2018-05-03 13:00:00,81.35,81.36,81.27,81.33,2645.0,73.2065,73.2155,73.1345,73.1885,2645.0
2018-05-03 13:05:00,81.25,81.3,81.22,81.27,976.0,73.1165,73.1615,73.0895,73.1345,976.0
2018-05-03 13:10:00,81.27,81.28,81.22,81.22,2461.0,73.1345,73.1435,73.0895,73.0895,2461.0
2018-05-03 13:15:00,81.29,81.37,81.29,81.34,4231.0,73.1525,73.2245,73.1525,73.1975,4231.0
2018-05-03 13:20:00,81.39,81.39,81.25,81.25,1690.0,73.2425,73.2425,73.1165,73.1165,1690.0
2018-05-03 13:25:00,81.2,81.25,81.19,81.25,3362.0,73.0715,73.1165,73.0625,73.1165,3362.0
2018-05-03 13:30:00,81.32,81.41,81.32,81.41,1517.0,73.1795,73.2605,73.1795,73.2605,1517.0
2018-05-03 13:35:00,81.48,81.54,81.48,81.54,560.0,73.3235,73.3775,73.3235,73.3775,560.0
2018-05-03 13:40:00,81.52,81.53,81.52,81.52,2608.0,73.3595,73.3685,73.3595,73.3595,2608.0
2018-05-03 13:45:00,81.55,81.55,81.43,81.43,1102.0,73.3865,73.3865,73.2785,73.2785,1102.0
2018-05-03 13:50:00,81.46,81.49,81.43,81.49,1146.0,73.3055,73.3325,73.2785,73.3325,1146.0
2018-05-03 13:55:00,81.45,81.45,81.45,81.45,1800.0,73.2965,73.2965,73.2965,73.2965,1800.0
2018-05-03 14:00:00,81.37,81.38,81.37,81.37,109.0,73.2245,73.2335,73.2245,73.2245,109.0
2018-05-03 14:05:00,81.48,81.48,81.48,81.48,100.0,73.3235,73.3235,73.3235,73.3235,100.0
2018-05-03 14:10:00,81.45,81.46,81.45,81.45,991.0,73.2965,73.3055,73.2965,73.2965,991.0
2018-05-03 14:15:00,81.39,81.4,81.39,81.4,1610.0,73.2425,73.2515,73.2425,73.2515,1610.0
2018-05-03 14:20:00,81.37,81.37,81.34,81.34,3202.0,73.2245,73.2245,73.1975,73.1975,3202.0
2018-05-03 14:25:00,81.32,81.33,81.32,81.32,148.0,73.1795,73.1885,73.1795,73.1795,148.0
2018-05-03 14:30:00,81.43,81.53,81.43,81.51,12479.0,73.2785,73.3685,73.2785,73.3505,12479.0
2018-05-03 14:35:00,81.52,81.61,81.52,81.58,1102.0,73.3595,73.4405,73.3595,73.4135,1102.0
2018-05-03 14:40:00,81.57,81.57,81.49,81.49,3015.0,73.4045,73.4045,73.3325,73.3325,3015.0
2018-05-03 14:45:00,81.51,81.51,81.39,81.42,1484.0,73.3505,73.3505,73.2425,73.2695,1484.0
2018-05-03 14:50:00,81.38,81.41,81.35,81.41,1393.0,73.2335,73.2605,73.2065,73.2605,1393.0
2018-05-03 14:55:00,81.41,81.41,81.41,81.41,0.0,73.2605,73.2605,73.2605,73.2605,0.0
2018-05-03 15:00:00,81.37,81.44,81.36,81.44,8843.0,73.2245,73.2875,73.2155,73.2875,8843.0
2018-05-03 15:05:00,81.4,81.41,81.39,81.4,2721.0,73.2515,73.2605,73.2425,73.2515,2721.0
2018-05-03 15:10:00,81.34,81.34,81.32,81.34,1122.0,73.1975,73.1975,73.1795,73.1975,1122.0
2018-05-03 15:15:00,81.39,81.39,81.39,81.39,200.0,73.2425,73.2425,73.2425,73.2425,200.0
2018-05-03 15:20:00,81.43,81.44,81.34,81.36,4315.0,73.2785,73.2875,73.1975,73.2155,4315.0
2018-05-03 15:25:00,81.4,81.44,81.39,81.42,2131.0,73.2515,73.2875,73.2425,73.2695,2131.0
2018-05-03 15:30:00,81.47,81.51,81.47,81.51,1940.0,73.3145,73.3505,73.3145,73.3505,1940.0
2018-05-03 15:35:00,81.45,81.45,81.41,81.42,1189.0,73.2965,73.2965,73.2605,73.2695,1189.0
2018-05-03 15:40:00,81.37,81.37,81.29,81.3,1086.0,73.2245,73.2245,73.1525,73.1615,1086.0
2018-05-03 15:45:00,81.37,81.37,81.32,81.33,308.0,73.2245,73.2245,73.1795,73.1885,308.0
2018-05-03 15:50:00,81.31,81.37,81.3,81.34,1616.0,73.1705,73.2245,73.1615,73.1975,1616.0
2018-05-03 15:55:00,81.33,81.39,81.24,81.39,4598.0,73.1885,73.2425,73.1075,73.2425,4598.0
2018-05-04 09:30:00,81.18,81.26,81.09,81.1,1635.0,73.0535,73.1255,72.9725,72.9815,1635.0
2018-05-04 09:35:00,81.24,81.25,81.23,81.24,344.0,73.1075,73.1165,73.0985,73.1075,344.0
2018-05-04 09:40:00,81.2,81.2,81.2,81.2,100.0,73.0715,73.0715,73.0715,73.0715,100.0
2018-05-04 09:45:00,81.35,81.35,81.35,81.35,620.0,73.2065,73.2065,73.2065,73.2065,620.0
2018-05-04 09:50:00,81.34,81.42,81.33,81.42,300.0,73.1975,73.2695,73.1885,73.2695,300.0
2018-05-04 09:55:00,81.37,81.37,81.37,81.37,374.0,73.2245,73.2245,73.2245,73.2245,374.0
2018-05-04 10:00:00,81.37,81.37,81.37,81.37,0.0,73.2245,73.2245,73.2245,73.2245,0.0
2018-05-04 10:05:00,81.49,81.49,81.49,81.49,103.0,73.3325,73.3325,73.3325,73.3325,103.0
2018-05-04 10:10:00,81.52,81.52,81.52,81.52,100.0,73.3595,73.3595,73.3595,73.3595,100.0
2018-05-04 10:15:00,81.53,81.53,81.52,81.53,190.0,73.3685,73.3685,73.3595,73.3685,190.0
2018-05-04 10:20:00,81.59,81.63,81.58,81.63,412.0,73.4225,73.4585,73.4135,73.4585,412.0
2018-05-04 10:25:00,81.62,81.75,81.62,81.75,1031.0,73.4495,73.5665,73.4495,73.5665,1031.0
2018-05-04 10:30:00,81.83,81.84,81.81,81.81,1313.0,73.6385,73.6475,73.6205,73.6205,1313.0
2018-05-04 10:35:00,81.81,81.81,81.81,81.81,0.0,73.6205,73.6205,73.6205,73.6205,0.0
2018-05-04 10:40:00,81.92,81.93,81.92,81.93,258.0,73.7195,73.7285,73.7195,73.7285,258.0
2018-05-04 10:45:00,81.97,81.98,81.89,81.89,441.0,73.7645,73.7735,73.6925,73.6925,441.0
2018-05-04 10:50:00,81.98,81.98,81.94,81.94,408.0,73.7735,73.7735,73.7375,73.7375,408.0
2018-05-04 10:55:00,82.02,82.02,82.01,82.02,180.0,73.8094,73.8094,73.8004,73.8094,180.0
2018-05-04 11:00:00,81.98,82.02,81.98,81.98,2244.0,73.7735,73.8094,73.7735,73.7735,2244.0
2018-05-04 11:05:00,82.0,82.0,81.99,82.0,774.0,73.7914,73.7914,73.7824,73.7914,774.0
2018-05-04 11:10:00,82.05,82.07,82.05,82.07,2802.0,73.8364,73.8544,73.8364,73.8544,2802.0
2018-05-04 11:15:00,82.06,82.06,82.03,82.04,2512.0,73.8454,73.8454,73.8184,73.8274,2512.0
2018-05-04 11:20:00,82.09,82.17,82.09,82.13,2022.0,73.8724,73.9444,73.8724,73.9084,2022.0
2018-05-04 11:25:00,82.13,82.13,82.13,82.13,0.0,73.9084,73.9084,73.9084,73.9084,0.0
2018-05-04 11:30:00,82.23,82.23,82.23,82.23,2100.0,73.9984,73.9984,73.9984,73.9984,2100.0
2018-05-04 11:35:00,82.23,82.23,82.21,82.21,1525.0,73.9984,73.9984,73.9804,73.9804,1525.0
2018-05-04 11:40:00,82.21,82.21,82.16,82.16,600.0,73.9804,73.9804,73.9354,73.9354,600.0
2018-05-04 11:45:00,82.18,82.2,82.11,82.12,6873.0,73.9534,73.9714,73.8904,73.8994,6873.0
2018-05-04 11:50:00,82.08,82.08,82.07,82.08,646.0,73.8634,73.8634,73.8544,73.8634,646.0
2018-05-04 11:55:00,82.08,82.08,82.08,82.08,0.0,73.8634,73.8634,73.8634,73.8634,0.0
2018-05-04 12:00:00,82.08,82.08,82.08,82.08,0.0,73.8634,73.8634,73.8634,73.8634,0.0
2018-05-04 12:05:00,82.23,82.24,82.19,82.22,1208.0,73.9984,74.0074,73.9624,73.9894,1208.0
2018-05-04 12:10:00,82.19,82.19,82.18,82.18,531.0,73.9624,73.9624,73.9534,73.9534,531.0
2018-05-04 12:15:00,82.18,82.18,82.18,82.18,0.0,73.9534,73.9534,73.9534,73.9534,0.0
2018-05-04 12:20:00,82.21,82.24,82.21,82.22,1041.0,73.9804,74.0074,73.9804,73.9894,1041.0
2018-05-04 12:25:00,82.22,82.22,82.22,82.22,0.0,73.9894,73.9894,73.9894,73.9894,0.0
2018-05-04 12:30:00,82.26,82.26,82.26,82.26,900.0,74.0254,74.0254,74.0254,74.0254,900.0
2018-05-04 12:35:00,82.26,82.3,82.25,82.29,1960.0,74.0254,74.0614,74.0164,74.0524,1960.0
2018-05-04 12:40:00,82.3,82.32,82.28,82.28,1669.0,74.0614,74.0794,74.0434,74.0434,1669.0
2018-05-04 12:45:00,82.22,82.23,82.21,82.23,1737.0,73.9894,73.9984,73.9804,73.9984,1737.0
2018-05-04 12:50:00,82.23,82.23,82.23,82.23,0.0,73.9984,73.9984,73.9984,73.9984,0.0
2018-05-04 12:55:00,82.29,82.29,82.24,82.25,1347.0,74.0524,74.0524,74.0074,74.0164,1347.0
2018-05-04 13:00:00,82.27,82.27,82.26,82.26,1000.0,74.0344,74.0344,74.0254,74.0254,1000.0
2018-05-04 13:05:00,82.26,82.26,82.26,82.26,0.0,74.0254,74.0254,74.0254,74.0254,0.0
2018-05-04 13:10:00,82.32,82.33,82.32,82.33,992.0,74.0794,74.0884,74.0794,74.0884,992.0
2018-05-04 13:15:00,82.29,82.32,82.29,82.31,300.0,74.0524,74.0794,74.0524,74.0704,300.0
2018-05-04 13:20:00,82.31,82.35,82.31,82.35,300.0,74.0704,74.1064,74.0704,74.1064,300.0
2018-05-04 13:25:00,82.32,82.34,82.32,82.34,318.0,74.0794,74.0974,74.0794,74.0974,318.0
2018-05-04 13:30:00,82.32,82.32,82.3,82.3,722.0,74.0794,74.0794,74.0614,74.0614,722.0
2018-05-04 13:35:00,82.3,82.3,82.3,82.3,0.0,74.0614,74.0614,74.0614,74.0614,0.0
2018-05-04 13:40:00,82.31,82.32,82.31,82.31,400.0,74.0704,74.0794,74.0704,74.0704,400.0
2018-05-04 13:45:00,82.35,82.35,82.35,82.35,100.0,74.1064,74.1064,74.1064,74.1064,100.0
2018-05-04 13:50:00,82.41,82.41,82.41,82.41,100.0,74.1604,74.1604,74.1604,74.1604,100.0
2018-05-04 13:55:00,82.41,82.41,82.41,82.41,0.0,74.1604,74.1604,74.1604,74.1604,0.0
2018-05-04 14:00:00,82.45,82.47,82.45,82.45,1672.0,74.1964,74.2144,74.1964,74.1964,1672.0
2018-05-04 14:05:00,82.48,82.54,82.47,82.51,10650.0,74.2234,74.2774,74.2144,74.2504,10650.0
2018-05-04 14:10:00,82.51,82.51,82.51,82.51,0.0,74.2504,74.2504,74.2504,74.2504,0.0
2018-05-04 14:15:00,82.54,82.54,82.54,82.54,100.0,74.2774,74.2774,74.2774,74.2774,100.0
2018-05-04 14:20:00,82.57,82.57,82.53,82.54,2810.0,74.3044,74.3044,74.2684,74.2774,2810.0
2018-05-04 14:25:00,82.61,82.65,82.61,82.64,3173.0,74.3404,74.3764,74.3404,74.3674,3173.0
2018-05-04 14:30:00,82.67,82.67,82.62,82.62,4200.0,74.3944,74.3944,74.3494,74.3494,4200.0
2018-05-04 14:35:00,82.62,82.62,82.61,82.62,1105.0,74.3494,74.3494,74.3404,74.3494,1105.0
2018-05-04 14:40:00,82.62,82.67,82.61,82.67,1320.0,74.3494,74.3944,74.3404,74.3944,1320.0
2018-05-04 14:45:00,82.68,82.68,82.66,82.66,1203.0,74.4034,74.4034,74.3854,74.3854,1203.0
2018-05-04 14:50:00,82.63,82.64,82.63,82.64,740.0,74.3584,74.3674,74.3584,74.3674,740.0
2018-05-04 14:55:00,82.64,82.64,82.64,82.64,0.0,74.3674,74.3674,74.3674,74.3674,0.0
2018-05-04 15:00:00,82.54,82.6,82.54,82.6,3500.0,74.2774,74.3314,74.2774,74.3314,3500.0
2018-05-04 15:05:00,82.59,82.59,82.55,82.55,940.0,74.3224,74.3224,74.2864,74.2864,940.0
2018-05-04 15:10:00,82.55,82.61,82.55,82.61,1758.0,74.2864,74.3404,74.2864,74.3404,1758.0
2018-05-04 15:15:00,82.59,82.59,82.54,82.58,1253.0,74.3224,74.3224,74.2774,74.3134,1253.0
2018-05-04 15:20:00,82.55,82.55,82.54,82.55,2600.0,74.2864,74.2864,74.2774,74.2864,2600.0
2018-05-04 15:25:00,82.59,82.59,82.55,82.55,378.0,74.3224,74.3224,74.2864,74.2864,378.0
2018-05-04 15:30:00,82.6,82.6,82.59,82.59,1120.0,74.3314,74.3314,74.3224,74.3224,1120.0
2018-05-04 15:35:00,82.52,82.52,82.5,82.51,952.0,74.2594,74.2594,74.2414,74.2504,952.0
2018-05-04 15:40:00,82.51,82.51,82.51,82.51,0.0,74.2504,74.2504,74.2504,74.2504,0.0
2018-05-04 15:45:00,82.49,82.5,82.46,82.47,4393.0,74.2324,74.2414,74.2054,74.2144,4393.0
2018-05-04 15:50:00,82.4,82.4,82.34,82.34,1400.0,74.1514,74.1514,74.0974,74.0974,1400.0
2018-05-04 15:55:00,82.35,82.44,82.35,82.44,1577.0,74.1064,74.1874,74.1064,74.1874,1577.0
2018-05-07 09:30:00,82.8,82.8,82.71,82.73,1695.0,74.5114,74.5114,74.4304,74.4484,1695.0
2018-05-07 09:35:00,82.76,82.76,82.74,82.76,600.0,74.4754,74.4754,74.4574,74.4754,600.0
2018-05-07 09:40:00,82.75,82.81,82.72,82.81,1104.0,74.4664,74.5204,74.4394,74.5204,1104.0
2018-05-07 09:45:00,82.82,82.82,82.81,82.81,364.0,74.5294,74.5294,74.5204,74.5204,364.0
2018-05-07 09:50:00,82.78,82.88,82.78,82.85,950.0,74.4934,74.5834,74.4934,74.5564,950.0
2018-05-07 09:55:00,82.86,82.88,82.86,82.88,303.0,74.5654,74.5834,74.5654,74.5834,303.0
2018-05-07 10:00:00,82.88,82.88,82.82,82.84,1261.0,74.5834,74.5834,74.5294,74.5474,1261.0
2018-05-07 10:05:00,82.8,82.81,82.76,82.76,702.0,74.5114,74.5204,74.4754,74.4754,702.0
2018-05-07 10:10:00,82.77,82.79,82.76,82.78,1627.0,74.4844,74.5024,74.4754,74.4934,1627.0
2018-05-07 10:15:00,82.73,82.73,82.73,82.73,100.0,74.4484,74.4484,74.4484,74.4484,100.0
2018-05-07 10:20:00,82.71,82.74,82.71,82.74,1120.0,74.4304,74.4574,74.4304,74.4574,1120.0
2018-05-07 10:25:00,82.7,82.74,82.69,82.74,11674.0,74.4214,74.4574,74.4124,74.4574,11674.0
2018-05-07 10:30:00,82.77,82.77,82.76,82.76,1865.0,74.4844,74.4844,74.4754,74.4754,1865.0
2018-05-07 10:35:00,82.64,82.64,82.64,82.64,100.0,74.3674,74.3674,74.3674,74.3674,100.0
2018-05-07 10:40:00,82.63,82.63,82.59,82.59,300.0,74.3584,74.3584,74.3224,74.3224,300.0
2018-05-07 10:45:00,82.62,82.7,82.62,82.7,2845.0,74.3494,74.4214,74.3494,74.4214,2845.0
2018-05-07 10:50:00,82.69,82.69,82.67,82.67,306.0,74.4124,74.4124,74.3944,74.3944,306.0
2018-05-07 10:55:00,82.69,82.72,82.69,82.72,876.0,74.4124,74.4394,74.4124,74.4394,876.0
2018-05-07 11:00:00,82.76,82.76,82.73,82.74,846.0,74.4754,74.4754,74.4484,74.4574,846.0
2018-05-07 11:05:00,82.74,82.74,82.65,82.65,1695.0,74.4574,74.4574,74.3764,74.3764,1695.0
2018-05-07 11:10:00,82.75,82.8,82.74,82.8,2386.0,74.4664,74.5114,74.4574,74.5114,2386.0
2018-05-07 11:15:00,82.81,82.81,82.79,82.79,385.0,74.5204,74.5204,74.5024,74.5024,385.0
2018-05-07 11:20:00,82.81,82.81,82.81,82.81,100.0,74.5204,74.5204,74.5204,74.5204,100.0
2018-05-07 11:25:00,82.83,82.83,82.76,82.8,4708.0,74.5384,74.5384,74.4754,74.5114,4708.0
2018-05-07 11:30:00,82.8,82.8,82.8,82.8,0.0,74.5114,74.5114,74.5114,74.5114,0.0
2018-05-07 11:35:00,82.77,82.78,82.77,82.77,702.0,74.4844,74.4934,74.4844,74.4844,702.0
2018-05-07 11:40:00,82.75,82.75,82.73,82.73,852.0,74.4664,74.4664,74.4484,74.4484,852.0
2018-05-07 11:45:00,82.74,82.78,82.73,82.76,4798.0,74.4574,74.4934,74.4484,74.4754,4798.0
2018-05-07 11:50:00,82.72,82.74,82.72,82.74,422.0,74.4394,74.4574,74.4394,74.4574,422.0
2018-05-07 11:55:00,82.74,82.74,82.74,82.74,0.0,74.4574,74.4574,74.4574,74.4574,0.0
2018-05-07 12:00:00,82.84,82.84,82.84,82.84,700.0,74.5474,74.5474,74.5474,74.5474,700.0
2018-05-07 12:05:00,82.83,82.84,82.82,82.84,1981.0,74.5384,74.5474,74.5294,74.5474,1981.0
2018-05-07 12:10:00,82.84,82.85,82.82,82.85,54062.0,74.5474,74.5564,74.5294,74.5564,54062.0
2018-05-07 12:15:00,82.84,82.87,82.83,82.87,1757.0,74.5474,74.5744,74.5384,74.5744,1757.0
2018-05-07 12:20:00,82.88,82.89,82.79,82.81,3034.0,74.5834,74.5924,74.5024,74.5204,3034.0
2018-05-07 12:25:00,82.82,82.87,82.81,82.85,1719.0,74.5294,74.5744,74.5204,74.5564,1719.0
2018-05-07 12:30:00,82.87,82.87,82.85,82.86,700.0,74.5744,74.5744,74.5564,74.5654,700.0
2018-05-07 12:35:00,82.86,82.88,82.86,82.88,762.0,74.5654,74.5834,74.5654,74.5834,762.0
2018-05-07 12:40:00,82.87,82.87,82.81,82.82,942.0,74.5744,74.5744,74.5204,74.5294,942.0
2018-05-07 12:45:00,82.83,82.83,82.75,82.79,2271.0,74.5384,74.5384,74.4664,74.5024,2271.0
2018-05-07 12:50:00,82.78,82.8,82.77,82.8,1052.0,74.4934,74.5114,74.4844,74.5114,1052.0
2018-05-07 12:55:00,82.79,82.79,82.75,82.77,1836.0,74.5024,74.5024,74.4664,74.4844,1836.0
2018-05-07 13:00:00,82.77,82.77,82.75,82.75,1800.0,74.4844,74.4844,74.4664,74.4664,1800.0
2018-05-07 13:05:00,82.77,82.77,82.72,82.73,3485.0,74.4844,74.4844,74.4394,74.4484,3485.0
2018-05-07 13:10:00,82.74,82.74,82.74,82.74,200.0,74.4574,74.4574,74.4574,74.4574,200.0
2018-05-07 13:15:00,82.73,82.75,82.73,82.75,278.0,74.4484,74.4664,74.4484,74.4664,278.0
2018-05-07 13:20:00,82.78,82.78,82.77,82.78,2311.0,74.4934,74.4934,74.4844,74.4934,2311.0
2018-05-07 13:25:00,82.79,82.79,82.78,82.79,159.0,74.5024,74.5024,74.4934,74.5024,159.0
2018-05-07 13:30:00,82.78,82.8,82.78,82.8,585.0,74.4934,74.5114,74.4934,74.5114,585.0
2018-05-07 13:35:00,82.82,82.82,82.81,82.82,401.0,74.5294,74.5294,74.5204,74.5294,401.0
2018-05-07 13:40:00,82.82,82.83,82.82,82.83,1394.0,74.5294,74.5384,74.5294,74.5384,1394.0
2018-05-07 13:45:00,82.82,82.83,82.81,82.83,628.0,74.5294,74.5384,74.5204,74.5384,628.0
2018-05-07 13:50:00,82.82,82.84,82.82,82.84,763.0,74.5294,74.5474,74.5294,74.5474,763.0
2018-05-07 13:55:00,82.83,82.84,82.83,82.83,499.0,74.5384,74.5474,74.5384,74.5384,499.0
2018-05-07 14:00:00,82.85,82.85,82.84,82.85,350.0,74.5564,74.5564,74.5474,74.5564,350.0
2018-05-07 14:05:00,82.82,82.83,82.82,82.82,178.0,74.5294,74.5384,74.5294,74.5294,178.0
2018-05-07 14:10:00,82.83,82.84,82.82,82.84,2433.0,74.5384,74.5474,74.5294,74.5474,2433.0
2018-05-07 14:15:00,82.88,82.89,82.88,82.89,800.0,74.5834,74.5924,74.5834,74.5924,800.0
2018-05-07 14:20:00,82.9,82.91,82.88,82.9,3008.0,74.6014,74.6104,74.5834,74.6014,3008.0
2018-05-07 14:25:00,82.87,82.92,82.87,82.91,2223.0,74.5744,74.6194,74.5744,74.6104,2223.0
2018-05-07 14:30:00,82.91,82.95,82.9,82.95,5872.0,74.6104,74.6463,74.6014,74.6463,5872.0
2018-05-07 14:35:00,82.97,82.97,82.91,82.91,4330.0,74.6643,74.6643,74.6104,74.6104,4330.0
2018-05-07 14:40:00,82.91,82.91,82.91,82.91,0.0,74.6104,74.6104,74.6104,74.6104,0.0
2018-05-07 14:45:00,82.77,82.81,82.77,82.77,2209.0,74.4844,74.5204,74.4844,74.4844,2209.0
2018-05-07 14:50:00,82.65,82.65,82.65,82.65,900.0,74.3764,74.3764,74.3764,74.3764,900.0
2018-05-07 14:55:00,82.71,82.71,82.64,82.65,554.0,74.4304,74.4304,74.3674,74.3764,554.0
2018-05-07 15:00:00,82.67,82.71,82.67,82.71,257.0,74.3944,74.4304,74.3944,74.4304,257.0
2018-05-07 15:05:00,82.73,82.75,82.7,82.74,5668.0,74.4484,74.4664,74.4214,74.4574,5668.0
2018-05-07 15:10:00,82.67,82.67,82.48,82.49,3517.0,74.3944,74.3944,74.2234,74.2324,3517.0
2018-05-07 15:15:00,82.51,82.57,82.5,82.57,2802.0,74.2504,74.3044,74.2414,74.3044,2802.0
2018-05-07 15:20:00,82.47,82.49,82.42,82.47,892.0,74.2144,74.2324,74.1694,74.2144,892.0
2018-05-07 15:25:00,82.45,82.55,82.44,82.54,9630.0,74.1964,74.2864,74.1874,74.2774,9630.0
2018-05-07 15:30:00,82.52,82.54,82.51,82.53,1297.0,74.2594,74.2774,74.2504,74.2684,1297.0
2018-05-07 15:35:00,82.6,82.6,82.59,82.6,170.0,74.3314,74.3314,74.3224,74.3314,170.0
2018-05-07 15:40:00,82.61,82.62,82.58,82.58,2203.0,74.3404,74.3494,74.3134,74.3134,2203.0
2018-05-07 15:45:00,82.57,82.67,82.55,82.64,5845.0,74.3044,74.3944,74.2864,74.3674,5845.0
2018-05-07 15:50:00,82.58,82.6,82.55,82.6,555.0,74.3134,74.3314,74.2864,74.3314,555.0
2018-05-07 15:55:00,82.6,82.64,82.6,82.62,6869.0,74.3314,74.3674,74.3314,74.3494,6869.0
2018-05-08 09:30:00,82.61,82.61,82.44,82.45,3868.0,74.3404,74.3404,74.1874,74.1964,3868.0
2018-05-08 09:35:00,82.41,82.46,82.38,82.46,1247.0,74.1604,74.2054,74.1334,74.2054,1247.0
2018-05-08 09:40:00,82.48,82.48,82.44,82.44,1400.0,74.2234,74.2234,74.1874,74.1874,1400.0
2018-05-08 09:45:00,82.43,82.43,82.42,82.43,2300.0,74.1784,74.1784,74.1694,74.1784,2300.0
2018-05-08 09:50:00,82.4,82.4,82.4,82.4,100.0,74.1514,74.1514,74.1514,74.1514,100.0
2018-05-08 09:55:00,82.42,82.42,82.42,82.42,4000.0,74.1694,74.1694,74.1694,74.1694,4000.0
2018-05-08 10:00:00,82.45,82.46,82.45,82.45,182.0,74.1964,74.2054,74.1964,74.1964,182.0
2018-05-08 10:05:00,82.44,82.49,82.44,82.49,262.0,74.1874,74.2324,74.1874,74.2324,262.0
2018-05-08 10:10:00,82.51,82.53,82.51,82.53,1175.0,74.2504,74.2684,74.2504,74.2684,1175.0
2018-05-08 10:15:00,82.45,82.47,82.45,82.47,2400.0,74.1964,74.2144,74.1964,74.2144,2400.0
2018-05-08 10:20:00,82.47,82.47,82.47,82.47,0.0,74.2144,74.2144,74.2144,74.2144,0.0
2018-05-08 10:25:00,82.47,82.47,82.47,82.47,0.0,74.2144,74.2144,74.2144,74.2144,0.0
2018-05-08 10:30:00,82.5,82.52,82.5,82.52,2025.0,74.2414,74.2594,74.2414,74.2594,2025.0
2018-05-08 10:35:00,82.61,82.64,82.6,82.64,3422.0,74.3404,74.3674,74.3314,74.3674,3422.0
2018-05-08 10:40:00,82.64,82.64,82.62,82.63,417.0,74.3674,74.3674,74.3494,74.3584,417.0
2018-05-08 10:45:00,82.65,82.65,82.62,82.63,1440.0,74.3764,74.3764,74.3494,74.3584,1440.0
2018-05-08 10:50:00,82.66,82.66,82.65,82.66,257.0,74.3854,74.3854,74.3764,74.3854,257.0
2018-05-08 10:55:00,82.67,82.7,82.59,82.6,1981.0,74.3944,74.4214,74.3224,74.3314,1981.0
2018-05-08 11:00:00,82.59,82.59,82.57,82.57,14116.0,74.3224,74.3224,74.3044,74.3044,14116.0
2018-05-08 11:05:00,82.54,82.54,82.48,82.48,3519.0,74.2774,74.2774,74.2234,74.2234,3519.0
2018-05-08 11:10:00,82.51,82.7,82.5,82.67,18516.0,74.2504,74.4214,74.2414,74.3944,18516.0
2018-05-08 11:15:00,82.67,82.67,82.67,82.67,0.0,74.3944,74.3944,74.3944,74.3944,0.0
2018-05-08 11:20:00,82.78,82.83,82.69,82.69,7748.0,74.4934,74.5384,74.4124,74.4124,7748.0
2018-05-08 11:25:00,82.69,82.69,82.69,82.69,0.0,74.4124,74.4124,74.4124,74.4124,0.0
2018-05-08 11:30:00,82.71,82.71,82.66,82.69,1150.0,74.4304,74.4304,74.3854,74.4124,1150.0
2018-05-08 11:35:00,82.71,82.71,82.58,82.59,2543.0,74.4304,74.4304,74.3134,74.3224,2543.0
2018-05-08 11:40:00,82.6,82.61,82.6,82.6,180.0,74.3314,74.3404,74.3314,74.3314,180.0
2018-05-08 11:45:00,82.64,82.68,82.64,82.65,1934.0,74.3674,74.4034,74.3674,74.3764,1934.0
2018-05-08 11:50:00,82.62,82.65,82.62,82.64,778.0,74.3494,74.3764,74.3494,74.3674,778.0
2018-05-08 11:55:00,82.61,82.63,82.58,82.58,1312.0,74.3404,74.3584,74.3134,74.3134,1312.0
2018-05-08 12:00:00,82.59,82.59,82.55,82.55,703.0,74.3224,74.3224,74.2864,74.2864,703.0
2018-05-08 12:05:00,82.58,82.58,82.55,82.56,2002.0,74.3134,74.3134,74.2864,74.2954,2002.0
2018-05-08 12:10:00,82.56,82.57,82.55,82.56,3591.0,74.2954,74.3044,74.2864,74.2954,3591.0
2018-05-08 12:15:00,82.56,82.58,82.53,82.54,5000.0,74.2954,74.3134,74.2684,74.2774,5000.0
2018-05-08 12:20:00,82.53,82.54,82.51,82.51,5800.0,74.2684,74.2774,74.2504,74.2504,5800.0
2018-05-08 12:25:00,82.54,82.55,82.51,82.51,2372.0,74.2774,74.2864,74.2504,74.2504,2372.0
2018-05-08 12:30:00,82.52,82.55,82.51,82.55,1842.0,74.2594,74.2864,74.2504,74.2864,1842.0
2018-05-08 12:35:00,82.54,82.57,82.54,82.56,7582.0,74.2774,74.3044,74.2774,74.2954,7582.0
2018-05-08 12:40:00,82.56,82.56,82.56,82.56,100.0,74.2954,74.2954,74.2954,74.2954,100.0
2018-05-08 12:45:00,82.57,82.57,82.52,82.52,706.0,74.3044,74.3044,74.2594,74.2594,706.0
2018-05-08 12:50:00,82.53,82.53,82.47,82.47,895.0,74.2684,74.2684,74.2144,74.2144,895.0
2018-05-08 12:55:00,82.37,82.46,82.36,82.44,4295.0,74.1244,74.2054,74.1154,74.1874,4295.0
2018-05-08 13:00:00,82.44,82.44,82.44,82.44,0.0,74.1874,74.1874,74.1874,74.1874,0.0
2018-05-08 13:05:00,82.5,82.51,82.49,82.49,1016.0,74.2414,74.2504,74.2324,74.2324,1016.0
2018-05-08 13:10:00,82.49,82.49,82.49,82.49,250.0,74.2324,74.2324,74.2324,74.2324,250.0
2018-05-08 13:15:00,82.44,82.45,82.44,82.44,186.0,74.1874,74.1964,74.1874,74.1874,186.0
2018-05-08 13:20:00,82.48,82.48,82.45,82.45,200.0,74.2234,74.2234,74.1964,74.1964,200.0
2018-05-08 13:25:00,82.49,82.54,82.49,82.54,800.0,74.2324,74.2774,74.2324,74.2774,800.0
2018-05-08 13:30:00,82.57,82.57,82.56,82.57,200.0,74.3044,74.3044,74.2954,74.3044,200.0
2018-05-08 13:35:00,82.55,82.56,82.51,82.52,916.0,74.2864,74.2954,74.2504,74.2594,916.0
2018-05-08 13:40:00,82.51,82.55,82.5,82.52,3516.0,74.2504,74.2864,74.2414,74.2594,3516.0
2018-05-08 13:45:00,82.59,82.59,82.59,82.59,100.0,74.3224,74.3224,74.3224,74.3224,100.0
2018-05-08 13:50:00,82.55,82.56,82.55,82.55,743.0,74.2864,74.2954,74.2864,74.2864,743.0
2018-05-08 13:55:00,82.49,82.5,82.43,82.43,3673.0,74.2324,74.2414,74.1784,74.1784,3673.0
2018-05-08 14:00:00,82.5,82.51,82.49,82.49,420.0,74.2414,74.2504,74.2324,74.2324,420.0
2018-05-08 14:05:00,82.51,82.51,82.47,82.47,403.0,74.2504,74.2504,74.2144,74.2144,403.0
2018-05-08 14:10:00,82.45,82.49,82.4,82.47,2672.0,74.1964,74.2324,74.1514,74.2144,2672.0
2018-05-08 14:15:00,82.43,82.49,82.42,82.47,2222.0,74.1784,74.2324,74.1694,74.2144,2222.0
2018-05-08 14:20:00,82.44,82.55,82.44,82.55,2842.0,74.1874,74.2864,74.1874,74.2864,2842.0
2018-05-08 14:25:00,82.66,82.68,82.48,82.48,2475.0,74.3854,74.4034,74.2234,74.2234,2475.0
2018-05-08 14:30:00,82.51,82.54,82.49,82.54,5638.0,74.2504,74.2774,74.2324,74.2774,5638.0
2018-05-08 14:35:00,82.53,82.55,82.4,82.41,1664.0,74.2684,74.2864,74.1514,74.1604,1664.0
2018-05-08 14:40:00,82.35,82.35,82.3,82.31,1700.0,74.1064,74.1064,74.0614,74.0704,1700.0
2018-05-08 14:45:00,82.34,82.35,82.33,82.35,300.0,74.0974,74.1064,74.0884,74.1064,300.0
2018-05-08 14:50:00,82.35,82.47,82.35,82.46,7460.0,74.1064,74.2144,74.1064,74.2054,7460.0
2018-05-08 14:55:00,82.43,82.46,82.42,82.42,4740.0,74.1784,74.2054,74.1694,74.1694,4740.0
2018-05-08 15:00:00,82.38,82.51,82.38,82.48,1759.0,74.1334,74.2504,74.1334,74.2234,1759.0
2018-05-08 15:05:00,82.51,82.55,82.5,82.52,6601.0,74.2504,74.2864,74.2414,74.2594,6601.0
2018-05-08 15:10:00,82.51,82.61,82.49,82.61,1731.0,74.2504,74.3404,74.2324,74.3404,1731.0
2018-05-08 15:15:00,82.57,82.6,82.54,82.58,5231.0,74.3044,74.3314,74.2774,74.3134,5231.0
2018-05-08 15:20:00,82.61,82.63,82.59,82.61,24161.0,74.3404,74.3584,74.3224,74.3404,24161.0
2018-05-08 15:25:00,82.57,82.63,82.57,82.62,600.0,74.3044,74.3584,74.3044,74.3494,600.0
2018-05-08 15:30:00,82.68,82.68,82.67,82.68,100.0,74.4034,74.4034,74.3944,74.4034,100.0
2018-05-08 15:35:00,82.67,82.67,82.67,82.67,378.0,74.3944,74.3944,74.3944,74.3944,378.0
2018-05-08 15:40:00,82.7,82.71,82.66,82.66,1637.0,74.4214,74.4304,74.3854,74.3854,1637.0
2018-05-08 15:45:00,82.59,82.62,82.58,82.59,2059.0,74.3224,74.3494,74.3134,74.3224,2059.0
2018-05-08 15:50:00,82.59,82.68,82.59,82.63,7658.0,74.3224,74.4034,74.3224,74.3584,7658.0
2018-05-08 15:55:00,82.65,82.71,82.65,82.71,4245.0,74.3764,74.4304,74.3764,74.4304,4245.0
2018-05-09 09:30:00,83.05,83.05,82.72,83.0,4831.0,74.7363,74.7363,74.4394,74.6913,4831.0
2018-05-09 09:35:00,83.02,83.02,82.9,82.9,300.0,74.7093,74.7093,74.6014,74.6014,300.0
2018-05-09 09:40:00,82.88,82.99,82.88,82.99,9400.0,74.5834,74.6823,74.5834,74.6823,9400.0
2018-05-09 09:45:00,83.04,83.04,82.99,82.99,1460.0,74.7273,74.7273,74.6823,74.6823,1460.0
2018-05-09 09:50:00,83.07,83.08,83.02,83.03,3901.0,74.7543,74.7633,74.7093,74.7183,3901.0
2018-05-09 09:55:00,83.05,83.05,82.99,82.99,773.0,74.7363,74.7363,74.6823,74.6823,773.0
2018-05-09 10:00:00,82.96,83.02,82.93,83.02,3394.0,74.6553,74.7093,74.6284,74.7093,3394.0
2018-05-09 10:05:00,83.0,83.0,83.0,83.0,155.0,74.6913,74.6913,74.6913,74.6913,155.0
2018-05-09 10:10:00,82.98,83.04,82.98,83.03,29277.0,74.6733,74.7273,74.6733,74.7183,29277.0
2018-05-09 10:15:00,83.02,83.02,83.01,83.01,600.0,74.7093,74.7093,74.7003,74.7003,600.0
2018-05-09 10:20:00,83.01,83.02,82.98,82.98,3268.0,74.7003,74.7093,74.6733,74.6733,3268.0
2018-05-09 10:25:00,82.99,83.0,82.92,82.93,1182.0,74.6823,74.6913,74.6194,74.6284,1182.0
2018-05-09 10:30:00,82.89,82.9,82.89,82.89,175.0,74.5924,74.6014,74.5924,74.5924,175.0
2018-05-09 10:35:00,82.93,82.94,82.9,82.9,2908.0,74.6284,74.6374,74.6014,74.6014,2908.0
2018-05-09 10:40:00,82.96,82.96,82.95,82.96,262.0,74.6553,74.6553,74.6463,74.6553,262.0
2018-05-09 10:45:00,82.91,82.94,82.91,82.94,1160.0,74.6104,74.6374,74.6104,74.6374,1160.0
2018-05-09 10:50:00,82.92,82.94,82.84,82.84,3328.0,74.6194,74.6374,74.5474,74.5474,3328.0
2018-05-09 10:55:00,82.8,82.83,82.79,82.81,520.0,74.5114,74.5384,74.5024,74.5204,520.0
2018-05-09 11:00:00,82.77,82.79,82.77,82.78,777.0,74.4844,74.5024,74.4844,74.4934,777.0
2018-05-09 11:05:00,82.78,82.78,82.77,82.78,140.0,74.4934,74.4934,74.4844,74.4934,140.0
2018-05-09 11:10:00,82.79,82.83,82.79,82.83,6428.0,74.5024,74.5384,74.5024,74.5384,6428.0
2018-05-09 11:15:00,82.81,82.83,82.79,82.83,1140.0,74.5204,74.5384,74.5024,74.5384,1140.0
2018-05-09 11:20:00,82.86,82.88,82.86,82.88,200.0,74.5654,74.5834,74.5654,74.5834,200.0
2018-05-09 11:25:00,82.88,82.89,82.87,82.87,801.0,74.5834,74.5924,74.5744,74.5744,801.0
2018-05-09 11:30:00,82.88,82.92,82.88,82.89,2120.0,74.5834,74.6194,74.5834,74.5924,2120.0
2018-05-09 11:35:00,82.87,82.88,82.87,82.88,500.0,74.5744,74.5834,74.5744,74.5834,500.0
2018-05-09 11:40:00,82.84,82.91,82.83,82.88,3078.0,74.5474,74.6104,74.5384,74.5834,3078.0
2018-05-09 11:45:00,82.85,82.86,82.84,82.85,1201.0,74.5564,74.5654,74.5474,74.5564,1201.0
2018-05-09 11:50:00,82.85,82.86,82.84,82.85,1645.0,74.5564,74.5654,74.5474,74.5564,1645.0
2018-05-09 11:55:00,82.86,82.89,82.86,82.88,921.0,74.5654,74.5924,74.5654,74.5834,921.0
2018-05-09 12:00:00,82.94,82.94,82.92,82.93,343.0,74.6374,74.6374,74.6194,74.6284,343.0
2018-05-09 12:05:00,82.91,82.94,82.91,82.92,2356.0,74.6104,74.6374,74.6104,74.6194,2356.0
2018-05-09 12:10:00,82.92,82.94,82.89,82.92,2554.0,74.6194,74.6374,74.5924,74.6194,2554.0
2018-05-09 12:15:00,82.93,82.94,82.93,82.93,781.0,74.6284,74.6374,74.6284,74.6284,781.0
2018-05-09 12:20:00,82.96,83.07,82.96,83.05,4001.0,74.6553,74.7543,74.6553,74.7363,4001.0
2018-05-09 12:25:00,83.1,83.14,83.1,83.13,3718.0,74.7813,74.8173,74.7813,74.8083,3718.0
2018-05-09 12:30:00,83.12,83.17,83.12,83.15,7970.0,74.7993,74.8443,74.7993,74.8263,7970.0
2018-05-09 12:35:00,83.13,83.14,83.1,83.1,726.0,74.8083,74.8173,74.7813,74.7813,726.0
2018-05-09 12:40:00,83.17,83.19,83.17,83.18,4086.0,74.8443,74.8623,74.8443,74.8533,4086.0
2018-05-09 12:45:00,83.19,83.29,83.19,83.29,2400.0,74.8623,74.9523,74.8623,74.9523,2400.0
2018-05-09 12:50:00,83.32,83.32,83.27,83.28,854.0,74.9793,74.9793,74.9343,74.9433,854.0
2018-05-09 12:55:00,83.29,83.3,83.27,83.28,1991.0,74.9523,74.9613,74.9343,74.9433,1991.0
2018-05-09 13:00:00,83.3,83.33,83.3,83.33,2211.0,74.9613,74.9883,74.9613,74.9883,2211.0
2018-05-09 13:05:00,83.33,83.33,83.33,83.33,0.0,74.9883,74.9883,74.9883,74.9883,0.0
2018-05-09 13:10:00,83.36,83.36,83.33,83.33,2649.0,75.0153,75.0153,74.9883,74.9883,2649.0
2018-05-09 13:15:00,83.3,83.32,83.28,83.31,7244.0,74.9613,74.9793,74.9433,74.9703,7244.0
2018-05-09 13:20:00,83.31,83.34,83.31,83.33,420.0,74.9703,74.9973,74.9703,74.9883,420.0
2018-05-09 13:25:00,83.35,83.36,83.35,83.35,246.0,75.0063,75.0153,75.0063,75.0063,246.0
2018-05-09 13:30:00,83.42,83.46,83.42,83.43,4367.0,75.0693,75.1053,75.0693,75.0783,4367.0
2018-05-09 13:35:00,83.43,83.46,83.43,83.44,1531.0,75.0783,75.1053,75.0783,75.0873,1531.0
2018-05-09 13:40:00,83.45,83.47,83.43,83.43,3200.0,75.0963,75.1143,75.0783,75.0783,3200.0
2018-05-09 13:45:00,83.46,83.47,83.46,83.47,500.0,75.1053,75.1143,75.1053,75.1143,500.0
2018-05-09 13:50:00,83.48,83.5,83.47,83.5,1942.0,75.1233,75.1413,75.1143,75.1413,1942.0
2018-05-09 13:55:00,83.49,83.49,83.45,83.45,400.0,75.1323,75.1323,75.0963,75.0963,400.0
2018-05-09 14:00:00,83.47,83.48,83.42,83.43,1019.0,75.1143,75.1233,75.0693,75.0783,1019.0
2018-05-09 14:05:00,83.48,83.48,83.48,83.48,100.0,75.1233,75.1233,75.1233,75.1233,100.0
2018-05-09 14:10:00,83.52,83.53,83.51,83.52,1209.0,75.1593,75.1683,75.1503,75.1593,1209.0
2018-05-09 14:15:00,83.5,83.51,83.48,83.48,1749.0,75.1413,75.1503,75.1233,75.1233,1749.0
2018-05-09 14:20:00,83.42,83.42,83.39,83.39,1666.0,75.0693,75.0693,75.0423,75.0423,1666.0
2018-05-09 14:25:00,83.38,83.38,83.38,83.38,100.0,75.0333,75.0333,75.0333,75.0333,100.0
2018-05-09 14:30:00,83.42,83.42,83.41,83.41,730.0,75.0693,75.0693,75.0603,75.0603,730.0
2018-05-09 14:35:00,83.47,83.47,83.43,83.44,8706.0,75.1143,75.1143,75.0783,75.0873,8706.0
2018-05-09 14:40:00,83.45,83.49,83.45,83.48,1914.0,75.0963,75.1323,75.0963,75.1233,1914.0
2018-05-09 14:45:00,83.47,83.49,83.46,83.48,2300.0,75.1143,75.1323,75.1053,75.1233,2300.0
2018-05-09 14:50:00,83.54,83.54,83.43,83.43,3362.0,75.1773,75.1773,75.0783,75.0783,3362.0
2018-05-09 14:55:00,83.45,83.49,83.45,83.49,8119.0,75.0963,75.1323,75.0963,75.1323,8119.0
2018-05-09 15:00:00,83.47,83.47,83.43,83.43,1799.0,75.1143,75.1143,75.0783,75.0783,1799.0
2018-05-09 15:05:00,83.45,83.5,83.45,83.49,4059.0,75.0963,75.1413,75.0963,75.1323,4059.0
2018-05-09 15:10:00,83.5,83.5,83.43,83.43,3086.0,75.1413,75.1413,75.0783,75.0783,3086.0
2018-05-09 15:15:00,83.38,83.4,83.38,83.4,268.0,75.0333,75.0513,75.0333,75.0513,268.0
2018-05-09 15:20:00,83.39,83.41,83.39,83.41,1073.0,75.0423,75.0603,75.0423,75.0603,1073.0
2018-05-09 15:25:00,83.41,83.43,83.39,83.39,986.0,75.0603,75.0783,75.0423,75.0423,986.0
2018-05-09 15:30:00,83.42,83.42,83.34,83.34,300.0,75.0693,75.0693,74.9973,74.9973,300.0
2018-05-09 15:35:00,83.36,83.36,83.34,83.34,960.0,75.0153,75.0153,74.9973,74.9973,960.0
2018-05-09 15:40:00,83.3,83.34,83.3,83.33,443.0,74.9613,74.9973,74.9613,74.9883,443.0
2018-05-09 15:45:00,83.33,83.37,83.33,83.36,7086.0,74.9883,75.0243,74.9883,75.0153,7086.0
2018-05-09 15:50:00,83.38,83.4,83.35,83.37,4965.0,75.0333,75.0513,75.0063,75.0243,4965.0
2018-05-09 15:55:00,83.35,83.41,83.33,83.41,12465.0,75.0063,75.0603,74.9883,75.0603,12465.0
2018-05-10 09:30:00,83.66,83.66,83.62,83.63,1222.0,75.2853,75.2853,75.2493,75.2583,1222.0
2018-05-10 09:35:00,83.66,83.67,83.63,83.65,3035.0,75.2853,75.2943,75.2583,75.2763,3035.0
2018-05-10 09:40:00,83.67,83.7,83.65,83.68,5600.0,75.2943,75.3213,75.2763,75.3033,5600.0
2018-05-10 09:45:00,83.64,83.7,83.64,83.68,92500.0,75.2673,75.3213,75.2673,75.3033,92500.0
2018-05-10 09:50:00,83.68,83.72,83.66,83.71,4382.0,75.3033,75.3393,75.2853,75.3303,4382.0
2018-05-10 09:55:00,83.71,83.74,83.7,83.71,8000.0,75.3303,75.3573,75.3213,75.3303,8000.0
2018-05-10 10:00:00,83.71,83.71,83.63,83.67,7881.0,75.3303,75.3303,75.2583,75.2943,7881.0
2018-05-10 10:05:00,83.67,83.71,83.64,83.67,6000.0,75.2943,75.3303,75.2673,75.2943,6000.0
2018-05-10 10:10:00,83.67,83.69,83.63,83.66,7927.0,75.2943,75.3123,75.2583,75.2853,7927.0
2018-05-10 10:15:00,83.66,83.66,83.56,83.6,6364.0,75.2853,75.2853,75.1953,75.2313,6364.0
2018-05-10 10:20:00,83.6,83.63,83.56,83.62,11381.0,75.2313,75.2583,75.1953,75.2493,11381.0
2018-05-10 10:25:00,83.62,83.76,83.62,83.73,13705.0,75.2493,75.3753,75.2493,75.3483,13705.0
2018-05-10 10:30:00,83.76,83.78,83.74,83.78,7285.0,75.3753,75.3933,75.3573,75.3933,7285.0
2018-05-10 10:35:00,83.78,83.83,83.78,83.8,7079.0,75.3933,75.4383,75.3933,75.4113,7079.0
2018-05-10 10:40:00,83.8,83.85,83.78,83.8,8691.0,75.4113,75.4563,75.3933,75.4113,8691.0
2018-05-10 10:45:00,83.8,83.82,83.78,83.82,6712.0,75.4113,75.4293,75.3933,75.4293,6712.0
2018-05-10 10:50:00,83.83,83.83,83.77,83.79,4700.0,75.4383,75.4383,75.3843,75.4023,4700.0
2018-05-10 10:55:00,83.79,83.82,83.77,83.77,5405.0,75.4023,75.4293,75.3843,75.3843,5405.0
2018-05-10 11:00:00,83.76,83.81,83.75,83.8,3300.0,75.3753,75.4203,75.3663,75.4113,3300.0
2018-05-10 11:05:00,83.79,83.8,83.77,83.79,1220.0,75.4023,75.4113,75.3843,75.4023,1220.0
2018-05-10 11:10:00,83.8,83.82,83.79,83.82,2524.0,75.4113,75.4293,75.4023,75.4293,2524.0
2018-05-10 11:15:00,83.85,83.86,83.85,83.86,1812.0,75.4563,75.4653,75.4563,75.4653,1812.0
2018-05-10 11:20:00,83.87,83.88,83.86,83.86,308.0,75.4743,75.4833,75.4653,75.4653,308.0
2018-05-10 11:25:00,83.9,83.91,83.9,83.9,250.0,75.5013,75.5102,75.5013,75.5013,250.0
2018-05-10 11:30:00,83.86,83.87,83.86,83.86,401.0,75.4653,75.4743,75.4653,75.4653,401.0
2018-05-10 11:35:00,83.87,83.89,83.86,83.88,1816.0,75.4743,75.4923,75.4653,75.4833,1816.0
2018-05-10 11:40:00,83.89,83.91,83.88,83.9,3072.0,75.4923,75.5102,75.4833,75.5013,3072.0
2018-05-10 11:45:00,83.93,83.95,83.92,83.95,13173.0,75.5282,75.5462,75.5192,75.5462,13173.0
2018-05-10 11:50:00,83.93,83.93,83.9,83.9,4005.0,75.5282,75.5282,75.5013,75.5013,4005.0
2018-05-10 11:55:00,83.91,83.95,83.91,83.95,27156.0,75.5102,75.5462,75.5102,75.5462,27156.0
2018-05-10 12:00:00,83.93,83.93,83.92,83.92,400.0,75.5282,75.5282,75.5192,75.5192,400.0
2018-05-10 12:05:00,83.93,83.96,83.93,83.96,5875.0,75.5282,75.5552,75.5282,75.5552,5875.0
2018-05-10 12:10:00,83.98,84.02,83.98,84.0,1929.0,75.5732,75.6092,75.5732,75.5912,1929.0
2018-05-10 12:15:00,84.02,84.03,84.01,84.02,1802.0,75.6092,75.6182,75.6002,75.6092,1802.0
2018-05-10 12:20:00,84.01,84.01,84.0,84.0,787.0,75.6002,75.6002,75.5912,75.5912,787.0
2018-05-10 12:25:00,84.03,84.1,84.03,84.08,7591.0,75.6182,75.6812,75.6182,75.6632,7591.0
2018-05-10 12:30:00,84.07,84.07,84.04,84.06,3594.0,75.6542,75.6542,75.6272,75.6452,3594.0
2018-05-10 12:35:00,84.09,84.12,84.08,84.12,1151.0,75.6722,75.6992,75.6632,75.6992,1151.0
2018-05-10 12:40:00,84.11,84.11,84.08,84.09,2316.0,75.6902,75.6902,75.6632,75.6722,2316.0
2018-05-10 12:45:00,84.1,84.1,84.07,84.09,1057.0,75.6812,75.6812,75.6542,75.6722,1057.0
2018-05-10 12:50:00,84.08,84.08,84.05,84.05,400.0,75.6632,75.6632,75.6362,75.6362,400.0
2018-05-10 12:55:00,84.07,84.09,84.07,84.07,2072.0,75.6542,75.6722,75.6542,75.6542,2072.0
2018-05-10 13:00:00,84.12,84.14,84.12,84.14,200.0,75.6992,75.7172,75.6992,75.7172,200.0
2018-05-10 13:05:00,84.14,84.14,84.13,84.13,1000.0,75.7172,75.7172,75.7082,75.7082,1000.0
2018-05-10 13:10:00,84.1,84.1,84.09,84.1,391.0,75.6812,75.6812,75.6722,75.6812,391.0
2018-05-10 13:15:00,84.11,84.13,84.1,84.11,1132.0,75.6902,75.7082,75.6812,75.6902,1132.0
2018-05-10 13:20:00,84.12,84.15,84.12,84.14,1829.0,75.6992,75.7262,75.6992,75.7172,1829.0
2018-05-10 13:25:00,84.13,84.13,84.05,84.05,419.0,75.7082,75.7082,75.6362,75.6362,419.0
2018-05-10 13:30:00,84.02,84.06,84.02,84.06,4377.0,75.6092,75.6452,75.6092,75.6452,4377.0
2018-05-10 13:35:00,84.05,84.05,84.02,84.03,775.0,75.6362,75.6362,75.6092,75.6182,775.0
2018-05-10 13:40:00,84.02,84.02,83.95,83.99,4114.0,75.6092,75.6092,75.5462,75.5822,4114.0
2018-05-10 13:45:00,83.98,83.98,83.95,83.95,3999.0,75.5732,75.5732,75.5462,75.5462,3999.0
2018-05-10 13:50:00,83.96,83.97,83.95,83.96,2879.0,75.5552,75.5642,75.5462,75.5552,2879.0
2018-05-10 13:55:00,83.94,83.95,83.94,83.95,258.0,75.5372,75.5462,75.5372,75.5462,258.0
2018-05-10 14:00:00,83.92,83.92,83.89,83.9,723.0,75.5192,75.5192,75.4923,75.5013,723.0
2018-05-10 14:05:00,83.98,84.01,83.98,84.01,3370.0,75.5732,75.6002,75.5732,75.6002,3370.0
2018-05-10 14:10:00,84.03,84.07,84.03,84.05,4971.0,75.6182,75.6542,75.6182,75.6362,4971.0
2018-05-10 14:15:00,84.06,84.06,84.04,84.05,9297.0,75.6452,75.6452,75.6272,75.6362,9297.0
2018-05-10 14:20:00,84.05,84.05,84.04,84.04,410.0,75.6362,75.6362,75.6272,75.6272,410.0
2018-05-10 14:25:00,84.0,84.04,84.0,84.04,705.0,75.5912,75.6272,75.5912,75.6272,705.0
2018-05-10 14:30:00,84.06,84.07,84.04,84.04,1120.0,75.6452,75.6542,75.6272,75.6272,1120.0
2018-05-10 14:35:00,84.01,84.01,83.89,83.89,2680.0,75.6002,75.6002,75.4923,75.4923,2680.0
2018-05-10 14:40:00,83.89,83.94,83.86,83.94,4580.0,75.4923,75.5372,75.4653,75.5372,4580.0
2018-05-10 14:45:00,83.95,84.03,83.94,84.02,1093.0,75.5462,75.6182,75.5372,75.6092,1093.0
2018-05-10 14:50:00,84.02,84.1,84.01,84.04,5420.0,75.6092,75.6812,75.6002,75.6272,5420.0
2018-05-10 14:55:00,84.04,84.07,84.01,84.07,7435.0,75.6272,75.6542,75.6002,75.6542,7435.0
2018-05-10 15:00:00,84.05,84.11,83.98,83.99,14132.0,75.6362,75.6902,75.5732,75.5822,14132.0
2018-05-10 15:05:00,83.98,84.01,83.96,84.0,1345.0,75.5732,75.6002,75.5552,75.5912,1345.0
2018-05-10 15:10:00,83.98,84.01,83.94,84.01,1650.0,75.5732,75.6002,75.5372,75.6002,1650.0
2018-05-10 15:15:00,84.02,84.03,84.0,84.0,1611.0,75.6092,75.6182,75.5912,75.5912,1611.0
2018-05-10 15:20:00,84.01,84.01,83.96,83.97,223.0,75.6002,75.6002,75.5552,75.5642,223.0
2018-05-10 15:25:00,83.98,84.0,83.95,83.99,4470.0,75.5732,75.5912,75.5462,75.5822,4470.0
2018-05-10 15:30:00,84.0,84.0,83.96,84.0,1785.0,75.5912,75.5912,75.5552,75.5912,1785.0
2018-05-10 15:35:00,83.99,84.01,83.98,83.99,1372.0,75.5822,75.6002,75.5732,75.5822,1372.0
2018-05-10 15:40:00,83.98,84.03,83.97,84.01,5671.0,75.5732,75.6182,75.5642,75.6002,5671.0
2018-05-10 15:45:00,84.01,84.04,84.01,84.03,5860.0,75.6002,75.6272,75.6002,75.6182,5860.0
2018-05-10 15:50:00,84.03,84.1,84.02,84.02,14285.0,75.6182,75.6812,75.6092,75.6092,14285.0
2018-05-10 15:55:00,84.02,84.08,83.99,84.07,8803.0,75.6092,75.6632,75.5822,75.6542,8803.0
2018-05-11 09:30:00,84.15,84.16,84.06,84.11,10153.0,75.7262,75.7352,75.6452,75.6902,10153.0
2018-05-11 09:35:00,84.19,84.26,84.19,84.26,300.0,75.7622,75.8252,75.7622,75.8252,300.0
2018-05-11 09:40:00,84.2,84.25,84.19,84.24,2700.0,75.7712,75.8162,75.7622,75.8072,2700.0
2018-05-11 09:45:00,84.26,84.32,84.24,84.24,5650.0,75.8252,75.8792,75.8072,75.8072,5650.0
2018-05-11 09:50:00,84.21,84.29,84.2,84.28,4051.0,75.7802,75.8522,75.7712,75.8432,4051.0
2018-05-11 09:55:00,84.28,84.38,84.28,84.38,4873.0,75.8432,75.9332,75.8432,75.9332,4873.0
2018-05-11 10:00:00,84.37,84.38,84.32,84.33,4894.0,75.9242,75.9332,75.8792,75.8882,4894.0
2018-05-11 10:05:00,84.35,84.37,84.31,84.37,6972.0,75.9062,75.9242,75.8702,75.9242,6972.0
2018-05-11 10:10:00,84.37,84.41,84.31,84.34,3400.0,75.9242,75.9602,75.8702,75.8972,3400.0
2018-05-11 10:15:00,84.36,84.37,84.36,84.37,3900.0,75.9152,75.9242,75.9152,75.9242,3900.0
2018-05-11 10:20:00,84.36,84.44,84.36,84.42,12318.0,75.9152,75.9872,75.9152,75.9692,12318.0
2018-05-11 10:25:00,84.42,84.42,84.4,84.4,3374.0,75.9692,75.9692,75.9512,75.9512,3374.0
2018-05-11 10:30:00,84.4,84.4,84.34,84.37,3532.0,75.9512,75.9512,75.8972,75.9242,3532.0
2018-05-11 10:35:00,84.41,84.45,84.41,84.42,6706.0,75.9602,75.9962,75.9602,75.9692,6706.0
2018-05-11 10:40:00,84.45,84.47,84.44,84.47,2298.0,75.9962,76.0142,75.9872,76.0142,2298.0
2018-05-11 10:45:00,84.49,84.49,84.43,84.43,6096.0,76.0322,76.0322,75.9782,75.9782,6096.0
2018-05-11 10:50:00,84.45,84.48,84.45,84.46,2600.0,75.9962,76.0232,75.9962,76.0052,2600.0
2018-05-11 10:55:00,84.47,84.53,84.47,84.53,6256.0,76.0142,76.0682,76.0142,76.0682,6256.0
2018-05-11 11:00:00,84.52,84.52,84.51,84.51,4509.0,76.0592,76.0592,76.0502,76.0502,4509.0
2018-05-11 11:05:00,84.5,84.5,84.41,84.41,3800.0,76.0412,76.0412,75.9602,75.9602,3800.0
2018-05-11 11:10:00,84.41,84.44,84.4,84.44,3523.0,75.9602,75.9872,75.9512,75.9872,3523.0
2018-05-11 11:15:00,84.43,84.44,84.39,84.4,3572.0,75.9782,75.9872,75.9422,75.9512,3572.0
2018-05-11 11:20:00,84.39,84.42,84.39,84.41,7329.0,75.9422,75.9692,75.9422,75.9602,7329.0
2018-05-11 11:25:00,84.42,84.42,84.4,84.4,4173.0,75.9692,75.9692,75.9512,75.9512,4173.0
2018-05-11 11:30:00,84.42,84.42,84.32,84.32,2312.0,75.9692,75.9692,75.8792,75.8792,2312.0
2018-05-11 11:35:00,84.34,84.34,84.32,84.33,3527.0,75.8972,75.8972,75.8792,75.8882,3527.0
2018-05-11 11:40:00,84.32,84.35,84.31,84.33,3643.0,75.8792,75.9062,75.8702,75.8882,3643.0
2018-05-11 11:45:00,84.34,84.34,84.29,84.29,4000.0,75.8972,75.8972,75.8522,75.8522,4000.0
2018-05-11 11:50:00,84.33,84.34,84.31,84.31,2694.0,75.8882,75.8972,75.8702,75.8702,2694.0
2018-05-11 11:55:00,84.31,84.35,84.31,84.34,2221.0,75.8702,75.9062,75.8702,75.8972,2221.0
2018-05-11 12:00:00,84.35,84.35,84.32,84.32,1200.0,75.9062,75.9062,75.8792,75.8792,1200.0
2018-05-11 12:05:00,84.37,84.38,84.34,84.34,5767.0,75.9242,75.9332,75.8972,75.8972,5767.0
2018-05-11 12:10:00,84.33,84.33,84.23,84.23,63999.0,75.8882,75.8882,75.7982,75.7982,63999.0
2018-05-11 12:15:00,84.21,84.22,84.18,84.19,3785.0,75.7802,75.7892,75.7532,75.7622,3785.0
2018-05-11 12:20:00,84.2,84.2,84.17,84.18,2801.0,75.7712,75.7712,75.7442,75.7532,2801.0
2018-05-11 12:25:00,84.18,84.18,84.12,84.14,8574.0,75.7532,75.7532,75.6992,75.7172,8574.0
2018-05-11 12:30:00,84.13,84.19,84.12,84.19,16509.0,75.7082,75.7622,75.6992,75.7622,16509.0
2018-05-11 12:35:00,84.21,84.21,84.16,84.16,4313.0,75.7802,75.7802,75.7352,75.7352,4313.0
2018-05-11 12:40:00,84.2,84.2,84.18,84.18,1177.0,75.7712,75.7712,75.7532,75.7532,1177.0
2018-05-11 12:45:00,84.21,84.24,84.2,84.24,2711.0,75.7802,75.8072,75.7712,75.8072,2711.0
2018-05-11 12:50:00,84.23,84.24,84.23,84.23,788.0,75.7982,75.8072,75.7982,75.7982,788.0
2018-05-11 12:55:00,84.23,84.25,84.23,84.24,5910.0,75.7982,75.8162,75.7982,75.8072,5910.0
2018-05-11 13:00:00,84.23,84.24,84.22,84.22,2050.0,75.7982,75.8072,75.7892,75.7892,2050.0
2018-05-11 13:05:00,84.25,84.27,84.23,84.25,2700.0,75.8162,75.8342,75.7982,75.8162,2700.0
2018-05-11 13:10:00,84.25,84.25,84.22,84.22,1500.0,75.8162,75.8162,75.7892,75.7892,1500.0
2018-05-11 13:15:00,84.22,84.24,84.19,84.19,4900.0,75.7892,75.8072,75.7622,75.7622,4900.0
2018-05-11 13:20:00,84.2,84.23,84.2,84.21,2400.0,75.7712,75.7982,75.7712,75.7802,2400.0
2018-05-11 13:25:00,84.2,84.22,84.2,84.22,5435.0,75.7712,75.7892,75.7712,75.7892,5435.0
2018-05-11 13:30:00,84.21,84.21,84.19,84.19,5450.0,75.7802,75.7802,75.7622,75.7622,5450.0
2018-05-11 13:35:00,84.19,84.19,84.14,84.14,3325.0,75.7622,75.7622,75.7172,75.7172,3325.0
2018-05-11 13:40:00,84.15,84.15,84.1,84.1,4375.0,75.7262,75.7262,75.6812,75.6812,4375.0
2018-05-11 13:45:00,84.12,84.16,84.12,84.16,9569.0,75.6992,75.7352,75.6992,75.7352,9569.0
2018-05-11 13:50:00,84.15,84.23,84.15,84.22,4393.0,75.7262,75.7982,75.7262,75.7892,4393.0
2018-05-11 13:55:00,84.2,84.21,84.19,84.2,34353.0,75.7712,75.7802,75.7622,75.7712,34353.0
2018-05-11 14:00:00,84.2,84.21,84.15,84.15,9936.0,75.7712,75.7802,75.7262,75.7262,9936.0
2018-05-11 14:05:00,84.15,84.16,84.11,84.11,4205.0,75.7262,75.7352,75.6902,75.6902,4205.0
2018-05-11 14:10:00,84.11,84.11,84.04,84.04,3381.0,75.6902,75.6902,75.6272,75.6272,3381.0
2018-05-11 14:15:00,84.05,84.08,84.05,84.08,3833.0,75.6362,75.6632,75.6362,75.6632,3833.0
2018-05-11 14:20:00,84.13,84.21,84.13,84.2,4400.0,75.7082,75.7802,75.7082,75.7712,4400.0
2018-05-11 14:25:00,84.21,84.24,84.21,84.23,361.0,75.7802,75.8072,75.7802,75.7982,361.0
2018-05-11 14:30:00,84.22,84.22,84.19,84.2,8180.0,75.7892,75.7892,75.7622,75.7712,8180.0
2018-05-11 14:35:00,84.19,84.25,84.19,84.25,800.0,75.7622,75.8162,75.7622,75.8162,800.0
2018-05-11 14:40:00,84.25,84.25,84.18,84.18,4600.0,75.8162,75.8162,75.7532,75.7532,4600.0
2018-05-11 14:45:00,84.2,84.23,84.19,84.21,2838.0,75.7712,75.7982,75.7622,75.7802,2838.0
2018-05-11 14:50:00,84.2,84.21,84.15,84.16,3129.0,75.7712,75.7802,75.7262,75.7352,3129.0
2018-05-11 14:55:00,84.18,84.21,84.14,84.21,4936.0,75.7532,75.7802,75.7172,75.7802,4936.0
2018-05-11 15:00:00,84.24,84.27,84.24,84.25,1359.0,75.8072,75.8342,75.8072,75.8162,1359.0
2018-05-11 15:05:00,84.25,84.31,84.24,84.29,10097.0,75.8162,75.8702,75.8072,75.8522,10097.0
2018-05-11 15:10:00,84.28,84.31,84.27,84.29,3882.0,75.8432,75.8702,75.8342,75.8522,3882.0
2018-05-11 15:15:00,84.28,84.29,84.25,84.26,2822.0,75.8432,75.8522,75.8162,75.8252,2822.0
2018-05-11 15:20:00,84.29,84.29,84.24,84.25,7296.0,75.8522,75.8522,75.8072,75.8162,7296.0
2018-05-11 15:25:00,84.26,84.27,84.26,84.27,3998.0,75.8252,75.8342,75.8252,75.8342,3998.0
2018-05-11 15:30:00,84.26,84.28,84.24,84.28,6991.0,75.8252,75.8432,75.8072,75.8432,6991.0
2018-05-11 15:35:00,84.28,84.34,84.28,84.34,7005.0,75.8432,75.8972,75.8432,75.8972,7005.0
2018-05-11 15:40:00,84.33,84.33,84.27,84.27,7387.0,75.8882,75.8882,75.8342,75.8342,7387.0
2018-05-11 15:45:00,84.26,84.26,84.22,84.22,18192.0,75.8252,75.8252,75.7892,75.7892,18192.0
2018-05-11 15:50:00,84.23,84.26,84.19,84.19,16417.0,75.7982,75.8252,75.7622,75.7622,16417.0
2018-05-11 15:55:00,84.2,84.28,84.17,84.27,25411.0,75.7712,75.8432,75.7442,75.8342,25411.0
2018-05-14 09:30:00,84.58,84.58,84.47,84.53,4622.0,76.1132,76.1132,76.0142,76.0682,4622.0
2018-05-14 09:35:00,84.54,84.54,84.5,84.5,718.0,76.0772,76.0772,76.0412,76.0412,718.0
2018-05-14 09:40:00,84.48,84.48,84.47,84.48,568.0,76.0232,76.0232,76.0142,76.0232,568.0
2018-05-14 09:45:00,84.49,84.52,84.48,84.52,262.0,76.0322,76.0592,76.0232,76.0592,262.0
2018-05-14 09:50:00,84.52,84.54,84.51,84.53,4916.0,76.0592,76.0772,76.0502,76.0682,4916.0
2018-05-14 09:55:00,84.5,84.51,84.5,84.51,329.0,76.0412,76.0502,76.0412,76.0502,329.0
2018-05-14 10:00:00,84.47,84.48,84.44,84.44,3019.0,76.0142,76.0232,75.9872,75.9872,3019.0
2018-05-14 10:05:00,84.42,84.43,84.42,84.42,935.0,75.9692,75.9782,75.9692,75.9692,935.0
2018-05-14 10:10:00,84.44,84.49,84.44,84.48,791.0,75.9872,76.0322,75.9872,76.0232,791.0
2018-05-14 10:15:00,84.49,84.49,84.45,84.45,591.0,76.0322,76.0322,75.9962,75.9962,591.0
2018-05-14 10:20:00,84.48,84.48,84.48,84.48,400.0,76.0232,76.0232,76.0232,76.0232,400.0
2018-05-14 10:25:00,84.48,84.51,84.48,84.51,988.0,76.0232,76.0502,76.0232,76.0502,988.0
2018-05-14 10:30:00,84.54,84.55,84.53,84.54,1028.0,76.0772,76.0862,76.0682,76.0772,1028.0
2018-05-14 10:35:00,84.58,84.58,84.55,84.55,5616.0,76.1132,76.1132,76.0862,76.0862,5616.0
2018-05-14 10:40:00,84.55,84.55,84.55,84.55,0.0,76.0862,76.0862,76.0862,76.0862,0.0
2018-05-14 10:45:00,84.51,84.51,84.49,84.49,46123.0,76.0502,76.0502,76.0322,76.0322,46123.0
2018-05-14 10:50:00,84.49,84.49,84.49,84.49,0.0,76.0322,76.0322,76.0322,76.0322,0.0
2018-05-14 10:55:00,84.44,84.44,84.39,84.4,23645.0,75.9872,75.9872,75.9422,75.9512,23645.0
2018-05-14 11:00:00,84.37,84.38,84.37,84.37,1715.0,75.9242,75.9332,75.9242,75.9242,1715.0
2018-05-14 11:05:00,84.4,84.4,84.4,84.4,180.0,75.9512,75.9512,75.9512,75.9512,180.0
2018-05-14 11:10:00,84.43,84.44,84.42,84.44,11858.0,75.9782,75.9872,75.9692,75.9872,11858.0
2018-05-14 11:15:00,84.43,84.43,84.42,84.42,21289.0,75.9782,75.9782,75.9692,75.9692,21289.0
2018-05-14 11:20:00,84.45,84.49,84.44,84.44,3801.0,75.9962,76.0322,75.9872,75.9872,3801.0
2018-05-14 11:25:00,84.42,84.42,84.38,84.38,1201.0,75.9692,75.9692,75.9332,75.9332,1201.0
2018-05-14 11:30:00,84.43,84.43,84.43,84.43,1000.0,75.9782,75.9782,75.9782,75.9782,1000.0
2018-05-14 11:35:00,84.41,84.43,84.41,84.42,397.0,75.9602,75.9782,75.9602,75.9692,397.0
2018-05-14 11:40:00,84.39,84.4,84.35,84.36,6716.0,75.9422,75.9512,75.9062,75.9152,6716.0
2018-05-14 11:45:00,84.35,84.36,84.32,84.35,1574.0,75.9062,75.9152,75.8792,75.9062,1574.0
2018-05-14 11:50:00,84.34,84.36,84.34,84.36,345.0,75.8972,75.9152,75.8972,75.9152,345.0
2018-05-14 11:55:00,84.38,84.38,84.37,84.38,1143.0,75.9332,75.9332,75.9242,75.9332,1143.0
2018-05-14 12:00:00,84.4,84.47,84.38,84.38,11996.0,75.9512,76.0142,75.9332,75.9332,11996.0
2018-05-14 12:05:00,84.36,84.36,84.36,84.36,997.0,75.9152,75.9152,75.9152,75.9152,997.0
2018-05-14 12:10:00,84.39,84.39,84.39,84.39,473.0,75.9422,75.9422,75.9422,75.9422,473.0
2018-05-14 12:15:00,84.38,84.38,84.34,84.34,3072.0,75.9332,75.9332,75.8972,75.8972,3072.0
2018-05-14 12:20:00,84.36,84.36,84.35,84.36,237.0,75.9152,75.9152,75.9062,75.9152,237.0
2018-05-14 12:25:00,84.36,84.36,84.36,84.36,0.0,75.9152,75.9152,75.9152,75.9152,0.0
2018-05-14 12:30:00,84.34,84.34,84.34,84.34,679.0,75.8972,75.8972,75.8972,75.8972,679.0
2018-05-14 12:35:00,84.35,84.35,84.34,84.35,3054.0,75.9062,75.9062,75.8972,75.9062,3054.0
2018-05-14 12:40:00,84.35,84.35,84.31,84.33,923.0,75.9062,75.9062,75.8702,75.8882,923.0
2018-05-14 12:45:00,84.33,84.34,84.33,84.33,1742.0,75.8882,75.8972,75.8882,75.8882,1742.0
2018-05-14 12:50:00,84.29,84.3,84.28,84.29,1199.0,75.8522,75.8612,75.8432,75.8522,1199.0
2018-05-14 12:55:00,84.27,84.28,84.22,84.22,810.0,75.8342,75.8432,75.7892,75.7892,810.0
2018-05-14 13:00:00,84.21,84.21,84.18,84.18,1255.0,75.7802,75.7802,75.7532,75.7532,1255.0
2018-05-14 13:05:00,84.21,84.22,84.21,84.22,1079.0,75.7802,75.7892,75.7802,75.7892,1079.0
2018-05-14 13:10:00,84.19,84.19,84.19,84.19,791.0,75.7622,75.7622,75.7622,75.7622,791.0
2018-05-14 13:15:00,84.12,84.12,84.07,84.07,6212.0,75.6992,75.6992,75.6542,75.6542,6212.0
2018-05-14 13:20:00,84.08,84.09,84.08,84.09,1359.0,75.6632,75.6722,75.6632,75.6722,1359.0
2018-05-14 13:25:00,84.14,84.14,84.14,84.14,1200.0,75.7172,75.7172,75.7172,75.7172,1200.0
2018-05-14 13:30:00,84.16,84.16,84.16,84.16,700.0,75.7352,75.7352,75.7352,75.7352,700.0
2018-05-14 13:35:00,84.19,84.2,84.19,84.2,584.0,75.7622,75.7712,75.7622,75.7712,584.0
2018-05-14 13:40:00,84.24,84.24,84.24,84.24,100.0,75.8072,75.8072,75.8072,75.8072,100.0
2018-05-14 13:45:00,84.23,84.23,84.22,84.23,161.0,75.7982,75.7982,75.7892,75.7982,161.0
2018-05-14 13:50:00,84.18,84.18,84.17,84.18,600.0,75.7532,75.7532,75.7442,75.7532,600.0
2018-05-14 13:55:00,84.18,84.19,84.17,84.18,1110.0,75.7532,75.7622,75.7442,75.7532,1110.0
2018-05-14 14:00:00,84.2,84.2,84.14,84.14,1055.0,75.7712,75.7712,75.7172,75.7172,1055.0
2018-05-14 14:05:00,84.14,84.14,84.14,84.14,0.0,75.7172,75.7172,75.7172,75.7172,0.0
2018-05-14 14:10:00,84.09,84.09,84.05,84.06,1700.0,75.6722,75.6722,75.6362,75.6452,1700.0
2018-05-14 14:15:00,84.08,84.08,84.03,84.04,2397.0,75.6632,75.6632,75.6182,75.6272,2397.0
2018-05-14 14:20:00,84.05,84.09,84.05,84.09,1064.0,75.6362,75.6722,75.6362,75.6722,1064.0
2018-05-14 14:25:00,84.1,84.13,84.1,84.13,500.0,75.6812,75.7082,75.6812,75.7082,500.0
2018-05-14 14:30:00,84.16,84.16,84.14,84.15,2385.0,75.7352,75.7352,75.7172,75.7262,2385.0
2018-05-14 14:35:00,84.16,84.2,84.16,84.2,2116.0,75.7352,75.7712,75.7352,75.7712,2116.0
2018-05-14 14:40:00,84.16,84.17,84.16,84.16,261.0,75.7352,75.7442,75.7352,75.7352,261.0
2018-05-14 14:45:00,84.16,84.19,84.14,84.14,1866.0,75.7352,75.7622,75.7172,75.7172,1866.0
2018-05-14 14:50:00,84.2,84.2,84.2,84.2,145.0,75.7712,75.7712,75.7712,75.7712,145.0
2018-05-14 14:55:00,84.24,84.24,84.23,84.24,246.0,75.8072,75.8072,75.7982,75.8072,246.0
2018-05-14 15:00:00,84.22,84.26,84.22,84.23,2295.0,75.7892,75.8252,75.7892,75.7982,2295.0
2018-05-14 15:05:00,84.22,84.23,84.22,84.23,2247.0,75.7892,75.7982,75.7892,75.7982,2247.0
2018-05-14 15:10:00,84.22,84.29,84.22,84.25,3853.0,75.7892,75.8522,75.7892,75.8162,3853.0
2018-05-14 15:15:00,84.21,84.21,84.19,84.19,29509.0,75.7802,75.7802,75.7622,75.7622,29509.0
2018-05-14 15:20:00,84.2,84.26,84.2,84.25,1838.0,75.7712,75.8252,75.7712,75.8162,1838.0
2018-05-14 15:25:00,84.23,84.27,84.23,84.25,500.0,75.7982,75.8342,75.7982,75.8162,500.0
2018-05-14 15:30:00,84.26,84.26,84.19,84.2,863.0,75.8252,75.8252,75.7622,75.7712,863.0
2018-05-14 15:35:00,84.19,84.2,84.18,84.18,1514.0,75.7622,75.7712,75.7532,75.7532,1514.0
2018-05-14 15:40:00,84.17,84.18,84.16,84.18,1259.0,75.7442,75.7532,75.7352,75.7532,1259.0
2018-05-14 15:45:00,84.16,84.16,84.07,84.08,4390.0,75.7352,75.7352,75.6542,75.6632,4390.0
2018-05-14 15:50:00,84.08,84.11,84.07,84.09,1309.0,75.6632,75.6902,75.6542,75.6722,1309.0
2018-05-14 15:55:00,84.09,84.19,84.09,84.19,13190.0,75.6722,75.7622,75.6722,75.7622,13190.0
2018-05-15 09:30:00,83.93,83.93,83.6,83.68,2394.0,75.5282,75.5282,75.2313,75.3033,2394.0
2018-05-15 09:35:00,83.72,83.74,83.61,83.61,1775.0,75.3393,75.3573,75.2403,75.2403,1775.0
2018-05-15 09:40:00,83.59,83.6,83.55,83.56,2315.0,75.2223,75.2313,75.1863,75.1953,2315.0
2018-05-15 09:45:00,83.58,83.58,83.51,83.53,1501.0,75.2133,75.2133,75.1503,75.1683,1501.0
2018-05-15 09:50:00,83.57,83.58,83.53,83.56,1912.0,75.2043,75.2133,75.1683,75.1953,1912.0
2018-05-15 09:55:00,83.47,83.47,83.39,83.4,2500.0,75.1143,75.1143,75.0423,75.0513,2500.0
2018-05-15 10:00:00,83.45,83.48,83.45,83.47,727.0,75.0963,75.1233,75.0963,75.1143,727.0
2018-05-15 10:05:00,83.5,83.56,83.5,83.54,3481.0,75.1413,75.1953,75.1413,75.1773,3481.0
2018-05-15 10:10:00,83.52,83.55,83.52,83.55,900.0,75.1593,75.1863,75.1593,75.1863,900.0
2018-05-15 10:15:00,83.54,83.54,83.47,83.5,55509.0,75.1773,75.1773,75.1143,75.1413,55509.0
2018-05-15 10:20:00,83.54,83.6,83.54,83.58,7700.0,75.1773,75.2313,75.1773,75.2133,7700.0
2018-05-15 10:25:00,83.58,83.58,83.5,83.5,3305.0,75.2133,75.2133,75.1413,75.1413,3305.0
2018-05-15 10:30:00,83.53,83.62,83.53,83.62,3926.0,75.1683,75.2493,75.1683,75.2493,3926.0
2018-05-15 10:35:00,83.7,83.72,83.7,83.72,200.0,75.3213,75.3393,75.3213,75.3393,200.0
2018-05-15 10:40:00,83.66,83.67,83.59,83.59,4403.0,75.2853,75.2943,75.2223,75.2223,4403.0
2018-05-15 10:45:00,83.62,83.62,83.57,83.58,8980.0,75.2493,75.2493,75.2043,75.2133,8980.0
2018-05-15 10:50:00,83.61,83.61,83.59,83.6,405.0,75.2403,75.2403,75.2223,75.2313,405.0
2018-05-15 10:55:00,83.56,83.61,83.53,83.59,1951.0,75.1953,75.2403,75.1683,75.2223,1951.0
2018-05-15 11:00:00,83.66,83.66,83.58,83.58,731.0,75.2853,75.2853,75.2133,75.2133,731.0
2018-05-15 11:05:00,83.58,83.58,83.54,83.55,366.0,75.2133,75.2133,75.1773,75.1863,366.0
2018-05-15 11:10:00,83.56,83.57,83.53,83.53,1146.0,75.1953,75.2043,75.1683,75.1683,1146.0
2018-05-15 11:15:00,83.54,83.54,83.53,83.54,1055.0,75.1773,75.1773,75.1683,75.1773,1055.0
2018-05-15 11:20:00,83.58,83.62,83.57,83.61,1884.0,75.2133,75.2493,75.2043,75.2403,1884.0
2018-05-15 11:25:00,83.6,83.6,83.57,83.58,400.0,75.2313,75.2313,75.2043,75.2133,400.0
2018-05-15 11:30:00,83.56,83.62,83.56,83.56,3562.0,75.1953,75.2493,75.1953,75.1953,3562.0
2018-05-15 11:35:00,83.55,83.57,83.54,83.57,6751.0,75.1863,75.2043,75.1773,75.2043,6751.0
2018-05-15 11:40:00,83.56,83.58,83.55,83.58,325.0,75.1953,75.2133,75.1863,75.2133,325.0
2018-05-15 11:45:00,83.55,83.61,83.55,83.61,1417378.0,75.1863,75.2403,75.1863,75.2403,1417378.0
2018-05-15 11:50:00,83.6,83.63,83.59,83.59,7714.0,75.2313,75.2583,75.2223,75.2223,7714.0
2018-05-15 11:55:00,83.63,83.66,83.51,83.52,26301.0,75.2583,75.2853,75.1503,75.1593,26301.0
2018-05-15 12:00:00,83.47,83.5,83.43,83.44,2957.0,75.1143,75.1413,75.0783,75.0873,2957.0
2018-05-15 12:05:00,83.4,83.45,83.39,83.45,8587.0,75.0513,75.0963,75.0423,75.0963,8587.0
2018-05-15 12:10:00,83.45,83.47,83.42,83.45,7641.0,75.0963,75.1143,75.0693,75.0963,7641.0
2018-05-15 12:15:00,83.48,83.48,83.45,83.47,7894.0,75.1233,75.1233,75.0963,75.1143,7894.0
2018-05-15 12:20:00,83.42,83.44,83.42,83.44,1576.0,75.0693,75.0873,75.0693,75.0873,1576.0
2018-05-15 12:25:00,83.48,83.52,83.47,83.52,9429.0,75.1233,75.1593,75.1143,75.1593,9429.0
2018-05-15 12:30:00,83.55,83.59,83.52,83.56,8739.0,75.1863,75.2223,75.1593,75.1953,8739.0
2018-05-15 12:35:00,83.55,83.57,83.55,83.57,1200.0,75.1863,75.2043,75.1863,75.2043,1200.0
2018-05-15 12:40:00,83.57,83.6,83.57,83.6,1000.0,75.2043,75.2313,75.2043,75.2313,1000.0
2018-05-15 12:45:00,83.62,83.69,83.61,83.69,6844.0,75.2493,75.3123,75.2403,75.3123,6844.0
2018-05-15 12:50:00,83.67,83.67,83.62,83.63,6253.0,75.2943,75.2943,75.2493,75.2583,6253.0
2018-05-15 12:55:00,83.68,83.72,83.63,83.64,7875.0,75.3033,75.3393,75.2583,75.2673,7875.0
2018-05-15 13:00:00,83.62,83.63,83.58,83.58,4722.0,75.2493,75.2583,75.2133,75.2133,4722.0
2018-05-15 13:05:00,83.56,83.57,83.51,83.54,3348.0,75.1953,75.2043,75.1503,75.1773,3348.0
2018-05-15 13:10:00,83.53,83.56,83.53,83.56,4100.0,75.1683,75.1953,75.1683,75.1953,4100.0
2018-05-15 13:15:00,83.56,83.56,83.52,83.52,300.0,75.1953,75.1953,75.1593,75.1593,300.0
2018-05-15 13:20:00,83.56,83.56,83.5,83.51,1340.0,75.1953,75.1953,75.1413,75.1503,1340.0
2018-05-15 13:25:00,83.51,83.51,83.51,83.51,0.0,75.1503,75.1503,75.1503,75.1503,0.0
2018-05-15 13:30:00,83.53,83.53,83.47,83.48,1017.0,75.1683,75.1683,75.1143,75.1233,1017.0
2018-05-15 13:35:00,83.5,83.5,83.48,83.48,698.0,75.1413,75.1413,75.1233,75.1233,698.0
2018-05-15 13:40:00,83.47,83.5,83.45,83.45,3433.0,75.1143,75.1413,75.0963,75.0963,3433.0
2018-05-15 13:45:00,83.51,83.56,83.51,83.56,4603.0,75.1503,75.1953,75.1503,75.1953,4603.0
2018-05-15 13:50:00,83.52,83.53,83.52,83.52,151.0,75.1593,75.1683,75.1593,75.1593,151.0
2018-05-15 13:55:00,83.52,83.52,83.35,83.38,14246.0,75.1593,75.1593,75.0063,75.0333,14246.0
2018-05-15 14:00:00,83.4,83.45,83.37,83.45,863.0,75.0513,75.0963,75.0243,75.0963,863.0
2018-05-15 14:05:00,83.47,83.48,83.45,83.45,1389.0,75.1143,75.1233,75.0963,75.0963,1389.0
2018-05-15 14:10:00,83.45,83.5,83.45,83.49,6461.0,75.0963,75.1413,75.0963,75.1323,6461.0
2018-05-15 14:15:00,83.49,83.53,83.44,83.5,22603.0,75.1323,75.1683,75.0873,75.1413,22603.0
2018-05-15 14:20:00,83.49,83.52,83.44,83.44,1819.0,75.1323,75.1593,75.0873,75.0873,1819.0
2018-05-15 14:25:00,83.46,83.58,83.39,83.56,50683.0,75.1053,75.2133,75.0423,75.1953,50683.0
2018-05-15 14:30:00,83.53,83.68,83.53,83.67,8560.0,75.1683,75.3033,75.1683,75.2943,8560.0
2018-05-15 14:35:00,83.69,83.69,83.6,83.62,7760.0,75.3123,75.3123,75.2313,75.2493,7760.0
2018-05-15 14:40:00,83.63,83.64,83.61,83.63,1806.0,75.2583,75.2673,75.2403,75.2583,1806.0
2018-05-15 14:45:00,83.63,83.63,83.55,83.56,2238.0,75.2583,75.2583,75.1863,75.1953,2238.0
2018-05-15 14:50:00,83.53,83.57,83.52,83.57,119039.0,75.1683,75.2043,75.1593,75.2043,119039.0
2018-05-15 14:55:00,83.58,83.58,83.5,83.53,2110.0,75.2133,75.2133,75.1413,75.1683,2110.0
2018-05-15 15:00:00,83.56,83.56,83.49,83.53,1618.0,75.1953,75.1953,75.1323,75.1683,1618.0
2018-05-15 15:05:00,83.51,83.52,83.5,83.5,780.0,75.1503,75.1593,75.1413,75.1413,780.0
2018-05-15 15:10:00,83.46,83.49,83.45,83.46,2542.0,75.1053,75.1323,75.0963,75.1053,2542.0
2018-05-15 15:15:00,83.48,83.48,83.45,83.48,2889.0,75.1233,75.1233,75.0963,75.1233,2889.0
2018-05-15 15:20:00,83.48,83.49,83.45,83.46,3475.0,75.1233,75.1323,75.0963,75.1053,3475.0
2018-05-15 15:25:00,83.43,83.45,83.39,83.44,6137.0,75.0783,75.0963,75.0423,75.0873,6137.0
2018-05-15 15:30:00,83.44,83.49,83.44,83.46,1601.0,75.0873,75.1323,75.0873,75.1053,1601.0
2018-05-15 15:35:00,83.53,83.55,83.52,83.52,3985.0,75.1683,75.1863,75.1593,75.1593,3985.0
2018-05-15 15:40:00,83.49,83.52,83.46,83.52,8098.0,75.1323,75.1593,75.1053,75.1593,8098.0
2018-05-15 15:45:00,83.5,83.5,83.45,83.47,18489.0,75.1413,75.1413,75.0963,75.1143,18489.0
2018-05-15 15:50:00,83.48,83.61,83.48,83.56,8813.0,75.1233,75.2403,75.1233,75.1953,8813.0
2018-05-15 15:55:00,83.55,83.67,83.51,83.64,5256.0,75.1863,75.2943,75.1503,75.2673,5256.0
2018-05-16 09:30:00,83.87,83.91,83.82,83.84,5306.0,75.4743,75.5102,75.4293,75.4473,5306.0
2018-05-16 09:35:00,83.83,83.87,83.83,83.87,500.0,75.4383,75.4743,75.4383,75.4743,500.0
2018-05-16 09:40:00,83.9,83.9,83.9,83.9,300.0,75.5013,75.5013,75.5013,75.5013,300.0
2018-05-16 09:45:00,83.87,84.01,83.87,84.01,2706.0,75.4743,75.6002,75.4743,75.6002,2706.0
2018-05-16 09:50:00,83.99,84.0,83.99,84.0,600.0,75.5822,75.5912,75.5822,75.5912,600.0
2018-05-16 09:55:00,84.01,84.01,83.99,84.0,800.0,75.6002,75.6002,75.5822,75.5912,800.0
2018-05-16 10:00:00,83.97,83.97,83.96,83.97,173.0,75.5642,75.5642,75.5552,75.5642,173.0
2018-05-16 10:05:00,83.98,83.98,83.95,83.95,764.0,75.5732,75.5732,75.5462,75.5462,764.0
2018-05-16 10:10:00,83.89,83.89,83.89,83.89,3200.0,75.4923,75.4923,75.4923,75.4923,3200.0
2018-05-16 10:15:00,83.96,83.97,83.96,83.97,1574.0,75.5552,75.5642,75.5552,75.5642,1574.0
2018-05-16 10:20:00,83.92,83.99,83.92,83.99,2000.0,75.5192,75.5822,75.5192,75.5822,2000.0
2018-05-16 10:25:00,84.01,84.01,83.97,84.0,811.0,75.6002,75.6002,75.5642,75.5912,811.0
2018-05-16 10:30:00,83.98,84.0,83.98,84.0,451.0,75.5732,75.5912,75.5732,75.5912,451.0
2018-05-16 10:35:00,84.06,84.07,84.06,84.06,104.0,75.6452,75.6542,75.6452,75.6452,104.0
2018-05-16 10:40:00,84.01,84.02,84.01,84.01,682.0,75.6002,75.6092,75.6002,75.6002,682.0
2018-05-16 10:45:00,84.02,84.04,83.99,84.03,219293.0,75.6092,75.6272,75.5822,75.6182,219293.0
2018-05-16 10:50:00,84.04,84.06,84.03,84.06,2167.0,75.6272,75.6452,75.6182,75.6452,2167.0
2018-05-16 10:55:00,84.02,84.02,84.01,84.01,1446.0,75.6092,75.6092,75.6002,75.6002,1446.0
2018-05-16 11:00:00,83.98,83.98,83.94,83.95,6504.0,75.5732,75.5732,75.5372,75.5462,6504.0
2018-05-16 11:05:00,83.95,83.97,83.95,83.97,2100.0,75.5462,75.5642,75.5462,75.5642,2100.0
2018-05-16 11:10:00,83.94,83.95,83.92,83.93,2854.0,75.5372,75.5462,75.5192,75.5282,2854.0
2018-05-16 11:15:00,83.93,83.94,83.92,83.92,5851.0,75.5282,75.5372,75.5192,75.5192,5851.0
2018-05-16 11:20:00,83.92,83.99,83.92,83.94,5771.0,75.5192,75.5822,75.5192,75.5372,5771.0
2018-05-16 11:25:00,83.9,83.9,83.83,83.86,3711.0,75.5013,75.5013,75.4383,75.4653,3711.0
2018-05-16 11:30:00,83.89,83.9,83.87,83.87,529.0,75.4923,75.5013,75.4743,75.4743,529.0
2018-05-16 11:35:00,83.91,83.94,83.91,83.91,491.0,75.5102,75.5372,75.5102,75.5102,491.0
2018-05-16 11:40:00,83.94,83.94,83.93,83.94,644.0,75.5372,75.5372,75.5282,75.5372,644.0
2018-05-16 11:45:00,83.92,83.95,83.92,83.95,330.0,75.5192,75.5462,75.5192,75.5462,330.0
2018-05-16 11:50:00,83.99,83.99,83.97,83.98,1538.0,75.5822,75.5822,75.5642,75.5732,1538.0
2018-05-16 11:55:00,84.0,84.0,83.99,84.0,700.0,75.5912,75.5912,75.5822,75.5912,700.0
2018-05-16 12:00:00,84.0,84.0,84.0,84.0,0.0,75.5912,75.5912,75.5912,75.5912,0.0
2018-05-16 12:05:00,84.06,84.16,84.06,84.11,3861.0,75.6452,75.7352,75.6452,75.6902,3861.0
2018-05-16 12:10:00,84.12,84.15,84.12,84.15,325.0,75.6992,75.7262,75.6992,75.7262,325.0
2018-05-16 12:15:00,84.13,84.14,84.12,84.14,852.0,75.7082,75.7172,75.6992,75.7172,852.0
2018-05-16 12:20:00,84.11,84.12,84.09,84.12,1462.0,75.6902,75.6992,75.6722,75.6992,1462.0
2018-05-16 12:25:00,84.16,84.18,84.15,84.17,8066.0,75.7352,75.7532,75.7262,75.7442,8066.0
2018-05-16 12:30:00,84.19,84.24,84.19,84.23,934.0,75.7622,75.8072,75.7622,75.7982,934.0
2018-05-16 12:35:00,84.23,84.23,84.22,84.23,200.0,75.7982,75.7982,75.7892,75.7982,200.0
2018-05-16 12:40:00,84.24,84.24,84.19,84.2,2336.0,75.8072,75.8072,75.7622,75.7712,2336.0
2018-05-16 12:45:00,84.19,84.19,84.17,84.17,935.0,75.7622,75.7622,75.7442,75.7442,935.0
2018-05-16 12:50:00,84.19,84.24,84.18,84.19,12223.0,75.7622,75.8072,75.7532,75.7622,12223.0
2018-05-16 12:55:00,84.2,84.2,84.16,84.18,1808.0,75.7712,75.7712,75.7352,75.7532,1808.0
2018-05-16 13:00:00,84.19,84.19,84.19,84.19,100.0,75.7622,75.7622,75.7622,75.7622,100.0
2018-05-16 13:05:00,84.24,84.24,84.22,84.23,738.0,75.8072,75.8072,75.7892,75.7982,738.0
2018-05-16 13:10:00,84.18,84.18,84.13,84.14,574.0,75.7532,75.7532,75.7082,75.7172,574.0
2018-05-16 13:15:00,84.17,84.18,84.17,84.18,300.0,75.7442,75.7532,75.7442,75.7532,300.0
2018-05-16 13:20:00,84.16,84.18,84.16,84.18,2701.0,75.7352,75.7532,75.7352,75.7532,2701.0
2018-05-16 13:25:00,84.14,84.14,84.14,84.14,100.0,75.7172,75.7172,75.7172,75.7172,100.0
2018-05-16 13:30:00,84.14,84.18,84.14,84.18,1758.0,75.7172,75.7532,75.7172,75.7532,1758.0
2018-05-16 13:35:00,84.18,84.18,84.17,84.17,349.0,75.7532,75.7532,75.7442,75.7442,349.0
2018-05-16 13:40:00,84.2,84.2,84.17,84.2,882.0,75.7712,75.7712,75.7442,75.7712,882.0
2018-05-16 13:45:00,84.14,84.16,84.13,84.16,727.0,75.7172,75.7352,75.7082,75.7352,727.0
2018-05-16 13:50:00,84.15,84.15,84.13,84.14,869.0,75.7262,75.7262,75.7082,75.7172,869.0
2018-05-16 13:55:00,84.17,84.21,84.16,84.2,1624.0,75.7442,75.7802,75.7352,75.7712,1624.0
2018-05-16 14:00:00,84.2,84.24,84.2,84.24,431.0,75.7712,75.8072,75.7712,75.8072,431.0
2018-05-16 14:05:00,84.23,84.24,84.22,84.23,2243.0,75.7982,75.8072,75.7892,75.7982,2243.0
2018-05-16 14:10:00,84.26,84.26,84.21,84.21,1280.0,75.8252,75.8252,75.7802,75.7802,1280.0
2018-05-16 14:15:00,84.22,84.24,84.22,84.23,5812.0,75.7892,75.8072,75.7892,75.7982,5812.0
2018-05-16 14:20:00,84.23,84.23,84.19,84.2,651.0,75.7982,75.7982,75.7622,75.7712,651.0
2018-05-16 14:25:00,84.19,84.23,84.18,84.22,638.0,75.7622,75.7982,75.7532,75.7892,638.0
2018-05-16 14:30:00,84.22,84.23,84.21,84.22,2116.0,75.7892,75.7982,75.7802,75.7892,2116.0
2018-05-16 14:35:00,84.22,84.25,84.21,84.25,2471.0,75.7892,75.8162,75.7802,75.8162,2471.0
2018-05-16 14:40:00,84.23,84.27,84.23,84.27,1986.0,75.7982,75.8342,75.7982,75.8342,1986.0
2018-05-16 14:45:00,84.25,84.25,84.24,84.24,315.0,75.8162,75.8162,75.8072,75.8072,315.0
2018-05-16 14:50:00,84.24,84.24,84.23,84.23,219.0,75.8072,75.8072,75.7982,75.7982,219.0
2018-05-16 14:55:00,84.26,84.26,84.24,84.26,7400.0,75.8252,75.8252,75.8072,75.8252,7400.0
2018-05-16 15:00:00,84.26,84.26,84.13,84.15,1695.0,75.8252,75.8252,75.7082,75.7262,1695.0
2018-05-16 15:05:00,84.15,84.16,84.14,84.16,539.0,75.7262,75.7352,75.7172,75.7352,539.0
2018-05-16 15:10:00,84.13,84.15,84.08,84.08,330397.0,75.7082,75.7262,75.6632,75.6632,330397.0
2018-05-16 15:15:00,84.1,84.1,84.08,84.1,3455.0,75.6812,75.6812,75.6632,75.6812,3455.0
2018-05-16 15:20:00,84.11,84.13,84.1,84.11,1700.0,75.6902,75.7082,75.6812,75.6902,1700.0
2018-05-16 15:25:00,84.12,84.12,84.1,84.1,3148.0,75.6992,75.6992,75.6812,75.6812,3148.0
2018-05-16 15:30:00,84.1,84.1,84.06,84.06,3503.0,75.6812,75.6812,75.6452,75.6452,3503.0
2018-05-16 15:35:00,84.07,84.07,84.02,84.02,8808.0,75.6542,75.6542,75.6092,75.6092,8808.0
2018-05-16 15:40:00,84.05,84.07,84.04,84.04,3702.0,75.6362,75.6542,75.6272,75.6272,3702.0
2018-05-16 15:45:00,84.0,84.0,83.94,83.95,3228.0,75.5912,75.5912,75.5372,75.5462,3228.0
2018-05-16 15:50:00,84.0,84.03,84.0,84.02,2226.0,75.5912,75.6182,75.5912,75.6092,2226.0
2018-05-16 15:55:00,84.02,84.09,83.98,84.09,6210.0,75.6092,75.6722,75.5732,75.6722,6210.0
2018-05-17 09:30:00,84.09,84.12,84.09,84.12,1780.0,75.6722,75.6992,75.6722,75.6992,1780.0
2018-05-17 09:35:00,84.11,84.15,84.11,84.15,207.0,75.6902,75.7262,75.6902,75.7262,207.0
2018-05-17 09:40:00,84.15,84.15,84.15,84.15,0.0,75.7262,75.7262,75.7262,75.7262,0.0
2018-05-17 09:45:00,84.06,84.1,84.06,84.1,481.0,75.6452,75.6812,75.6452,75.6812,481.0
2018-05-17 09:50:00,84.06,84.12,84.06,84.11,1046.0,75.6452,75.6992,75.6452,75.6902,1046.0
2018-05-17 09:55:00,84.11,84.11,84.11,84.11,0.0,75.6902,75.6902,75.6902,75.6902,0.0
2018-05-17 10:00:00,84.11,84.11,84.11,84.11,0.0,75.6902,75.6902,75.6902,75.6902,0.0
2018-05-17 10:05:00,84.22,84.29,84.22,84.26,706.0,75.7892,75.8522,75.7892,75.8252,706.0
2018-05-17 10:10:00,84.26,84.26,84.25,84.26,143.0,75.8252,75.8252,75.8162,75.8252,143.0
2018-05-17 10:15:00,84.27,84.27,84.27,84.27,352.0,75.8342,75.8342,75.8342,75.8342,352.0
2018-05-17 10:20:00,84.35,84.35,84.33,84.33,3300.0,75.9062,75.9062,75.8882,75.8882,3300.0
2018-05-17 10:25:00,84.35,84.36,84.3,84.3,1645.0,75.9062,75.9152,75.8612,75.8612,1645.0
2018-05-17 10:30:00,84.32,84.32,84.31,84.31,200.0,75.8792,75.8792,75.8702,75.8702,200.0
2018-05-17 10:35:00,84.38,84.45,84.37,84.43,7450.0,75.9332,75.9962,75.9242,75.9782,7450.0
2018-05-17 10:40:00,84.46,84.46,84.44,84.44,925.0,76.0052,76.0052,75.9872,75.9872,925.0
2018-05-17 10:45:00,84.45,84.45,84.43,84.44,1702.0,75.9962,75.9962,75.9782,75.9872,1702.0
2018-05-17 10:50:00,84.44,84.44,84.43,84.44,127.0,75.9872,75.9872,75.9782,75.9872,127.0
2018-05-17 10:55:00,84.49,84.5,84.49,84.49,298.0,76.0322,76.0412,76.0322,76.0322,298.0
2018-05-17 11:00:00,84.46,84.47,84.45,84.45,1456.0,76.0052,76.0142,75.9962,75.9962,1456.0
2018-05-17 11:05:00,84.41,84.41,84.4,84.4,500.0,75.9602,75.9602,75.9512,75.9512,500.0
2018-05-17 11:10:00,84.44,84.44,84.39,84.39,3215.0,75.9872,75.9872,75.9422,75.9422,3215.0
2018-05-17 11:15:00,84.39,84.4,84.38,84.4,600.0,75.9422,75.9512,75.9332,75.9512,600.0
2018-05-17 11:20:00,84.43,84.44,84.42,84.43,2714.0,75.9782,75.9872,75.9692,75.9782,2714.0
2018-05-17 11:25:00,84.44,84.45,84.44,84.45,616.0,75.9872,75.9962,75.9872,75.9962,616.0
2018-05-17 11:30:00,84.38,84.38,84.35,84.36,2593.0,75.9332,75.9332,75.9062,75.9152,2593.0
2018-05-17 11:35:00,84.36,84.36,84.36,84.36,100.0,75.9152,75.9152,75.9152,75.9152,100.0
2018-05-17 11:40:00,84.39,84.4,84.39,84.4,3378.0,75.9422,75.9512,75.9422,75.9512,3378.0
2018-05-17 11:45:00,84.38,84.41,84.37,84.38,4352.0,75.9332,75.9602,75.9242,75.9332,4352.0
2018-05-17 11:50:00,84.35,84.36,84.34,84.34,1667.0,75.9062,75.9152,75.8972,75.8972,1667.0
2018-05-17 11:55:00,84.33,84.33,84.33,84.33,200.0,75.8882,75.8882,75.8882,75.8882,200.0
2018-05-17 12:00:00,84.37,84.37,84.32,84.33,708.0,75.9242,75.9242,75.8792,75.8882,708.0
2018-05-17 12:05:00,84.3,84.32,84.3,84.32,12007.0,75.8612,75.8792,75.8612,75.8792,12007.0
2018-05-17 12:10:00,84.32,84.35,84.32,84.35,1098.0,75.8792,75.9062,75.8792,75.9062,1098.0
2018-05-17 12:15:00,84.38,84.41,84.38,84.38,1809.0,75.9332,75.9602,75.9332,75.9332,1809.0
2018-05-17 12:20:00,84.42,84.42,84.4,84.41,2277.0,75.9692,75.9692,75.9512,75.9602,2277.0
2018-05-17 12:25:00,84.4,84.4,84.39,84.4,1191.0,75.9512,75.9512,75.9422,75.9512,1191.0
2018-05-17 12:30:00,84.39,84.43,84.39,84.43,1468.0,75.9422,75.9782,75.9422,75.9782,1468.0
2018-05-17 12:35:00,84.42,84.42,84.38,84.38,3423.0,75.9692,75.9692,75.9332,75.9332,3423.0
2018-05-17 12:40:00,84.37,84.37,84.27,84.28,6129.0,75.9242,75.9242,75.8342,75.8432,6129.0
2018-05-17 12:45:00,84.26,84.27,84.26,84.26,122.0,75.8252,75.8342,75.8252,75.8252,122.0
2018-05-17 12:50:00,84.26,84.26,84.26,84.26,0.0,75.8252,75.8252,75.8252,75.8252,0.0
2018-05-17 12:55:00,84.28,84.28,84.25,84.26,2491.0,75.8432,75.8432,75.8162,75.8252,2491.0
2018-05-17 13:00:00,84.26,84.26,84.26,84.26,0.0,75.8252,75.8252,75.8252,75.8252,0.0
2018-05-17 13:05:00,84.3,84.31,84.29,84.29,4326.0,75.8612,75.8702,75.8522,75.8522,4326.0
2018-05-17 13:10:00,84.29,84.29,84.29,84.29,0.0,75.8522,75.8522,75.8522,75.8522,0.0
2018-05-17 13:15:00,84.27,84.3,84.27,84.3,984.0,75.8342,75.8612,75.8342,75.8612,984.0
2018-05-17 13:20:00,84.32,84.33,84.32,84.33,2519.0,75.8792,75.8882,75.8792,75.8882,2519.0
2018-05-17 13:25:00,84.33,84.33,84.28,84.28,359.0,75.8882,75.8882,75.8432,75.8432,359.0
2018-05-17 13:30:00,84.32,84.32,84.29,84.3,932.0,75.8792,75.8792,75.8522,75.8612,932.0
2018-05-17 13:35:00,84.3,84.3,84.3,84.3,0.0,75.8612,75.8612,75.8612,75.8612,0.0
2018-05-17 13:40:00,84.27,84.27,84.2,84.2,2827.0,75.8342,75.8342,75.7712,75.7712,2827.0
2018-05-17 13:45:00,84.18,84.18,84.17,84.17,1319.0,75.7532,75.7532,75.7442,75.7442,1319.0
2018-05-17 13:50:00,84.19,84.21,84.19,84.21,10748.0,75.7622,75.7802,75.7622,75.7802,10748.0
2018-05-17 13:55:00,84.09,84.11,84.06,84.09,4160.0,75.6722,75.6902,75.6452,75.6722,4160.0
2018-05-17 14:00:00,83.99,83.99,83.99,83.99,800.0,75.5822,75.5822,75.5822,75.5822,800.0
2018-05-17 14:05:00,83.98,83.98,83.97,83.97,811.0,75.5732,75.5732,75.5642,75.5642,811.0
2018-05-17 14:10:00,84.03,84.07,84.03,84.07,3118.0,75.6182,75.6542,75.6182,75.6542,3118.0
2018-05-17 14:15:00,84.09,84.09,84.07,84.09,3768.0,75.6722,75.6722,75.6542,75.6722,3768.0
2018-05-17 14:20:00,84.15,84.15,84.13,84.13,2405.0,75.7262,75.7262,75.7082,75.7082,2405.0
2018-05-17 14:25:00,84.15,84.18,84.14,84.17,1052.0,75.7262,75.7532,75.7172,75.7442,1052.0
2018-05-17 14:30:00,84.19,84.2,84.19,84.2,800.0,75.7622,75.7712,75.7622,75.7712,800.0
2018-05-17 14:35:00,84.2,84.2,84.18,84.18,394.0,75.7712,75.7712,75.7532,75.7532,394.0
2018-05-17 14:40:00,84.22,84.22,84.18,84.19,2496.0,75.7892,75.7892,75.7532,75.7622,2496.0
2018-05-17 14:45:00,84.19,84.2,84.18,84.19,1714.0,75.7622,75.7712,75.7532,75.7622,1714.0
2018-05-17 14:50:00,84.21,84.22,84.21,84.21,600.0,75.7802,75.7892,75.7802,75.7802,600.0
2018-05-17 14:55:00,84.22,84.23,84.22,84.23,200.0,75.7892,75.7982,75.7892,75.7982,200.0
2018-05-17 15:00:00,84.23,84.23,84.23,84.23,0.0,75.7982,75.7982,75.7982,75.7982,0.0
2018-05-17 15:05:00,84.28,84.29,84.27,84.27,13268.0,75.8432,75.8522,75.8342,75.8342,13268.0
2018-05-17 15:10:00,84.28,84.28,84.21,84.22,8240.0,75.8432,75.8432,75.7802,75.7892,8240.0
2018-05-17 15:15:00,84.19,84.19,84.14,84.15,1290.0,75.7622,75.7622,75.7172,75.7262,1290.0
2018-05-17 15:20:00,84.16,84.2,84.16,84.2,247.0,75.7352,75.7712,75.7352,75.7712,247.0
2018-05-17 15:25:00,84.18,84.18,84.16,84.16,1905.0,75.7532,75.7532,75.7352,75.7352,1905.0
2018-05-17 15:30:00,84.13,84.13,84.1,84.11,2380.0,75.7082,75.7082,75.6812,75.6902,2380.0
2018-05-17 15:35:00,84.11,84.11,84.11,84.11,0.0,75.6902,75.6902,75.6902,75.6902,0.0
2018-05-17 15:40:00,84.1,84.16,84.1,84.15,3221.0,75.6812,75.7352,75.6812,75.7262,3221.0
2018-05-17 15:45:00,84.15,84.16,84.15,84.16,1911.0,75.7262,75.7352,75.7262,75.7352,1911.0
2018-05-17 15:50:00,84.18,84.2,84.1,84.12,11023.0,75.7532,75.7712,75.6812,75.6992,11023.0
2018-05-17 15:55:00,84.14,84.19,84.14,84.17,8264.0,75.7172,75.7622,75.7172,75.7442,8264.0
2018-05-18 09:30:00,84.11,84.11,84.0,84.0,1489.0,75.6902,75.6902,75.5912,75.5912,1489.0
2018-05-18 09:35:00,84.09,84.11,84.09,84.11,369.0,75.6722,75.6902,75.6722,75.6902,369.0
2018-05-18 09:40:00,84.09,84.09,84.04,84.04,864.0,75.6722,75.6722,75.6272,75.6272,864.0
2018-05-18 09:45:00,84.04,84.04,84.04,84.04,0.0,75.6272,75.6272,75.6272,75.6272,0.0
2018-05-18 09:50:00,84.09,84.09,83.99,83.99,3475.0,75.6722,75.6722,75.5822,75.5822,3475.0
2018-05-18 09:55:00,83.99,83.99,83.96,83.98,1867.0,75.5822,75.5822,75.5552,75.5732,1867.0
2018-05-18 10:00:00,83.98,83.99,83.95,83.96,1083.0,75.5732,75.5822,75.5462,75.5552,1083.0
2018-05-18 10:05:00,83.95,83.95,83.95,83.95,100.0,75.5462,75.5462,75.5462,75.5462,100.0
2018-05-18 10:10:00,83.94,83.96,83.94,83.95,3036.0,75.5372,75.5552,75.5372,75.5462,3036.0
2018-05-18 10:15:00,84.03,84.03,84.0,84.01,690.0,75.6182,75.6182,75.5912,75.6002,690.0
2018-05-18 10:20:00,84.07,84.12,84.07,84.12,2368.0,75.6542,75.6992,75.6542,75.6992,2368.0
2018-05-18 10:25:00,84.11,84.13,84.07,84.07,485.0,75.6902,75.7082,75.6542,75.6542,485.0
2018-05-18 10:30:00,84.05,84.05,83.9,83.9,4090.0,75.6362,75.6362,75.5013,75.5013,4090.0
2018-05-18 10:35:00,83.89,83.92,83.89,83.89,1513.0,75.4923,75.5192,75.4923,75.4923,1513.0
2018-05-18 10:40:00,83.89,83.9,83.88,83.88,122312.0,75.4923,75.5013,75.4833,75.4833,122312.0
2018-05-18 10:45:00,84.01,84.01,83.99,83.99,2680.0,75.6002,75.6002,75.5822,75.5822,2680.0
2018-05-18 10:50:00,84.02,84.04,84.02,84.02,1300.0,75.6092,75.6272,75.6092,75.6092,1300.0
2018-05-18 10:55:00,84.03,84.05,84.01,84.01,600.0,75.6182,75.6362,75.6002,75.6002,600.0
2018-05-18 11:00:00,84.03,84.07,84.03,84.05,500.0,75.6182,75.6542,75.6182,75.6362,500.0
2018-05-18 11:05:00,84.07,84.13,84.07,84.12,1384.0,75.6542,75.7082,75.6542,75.6992,1384.0
2018-05-18 11:10:00,84.1,84.14,84.08,84.09,538.0,75.6812,75.7172,75.6632,75.6722,538.0
2018-05-18 11:15:00,84.08,84.13,84.07,84.13,411.0,75.6632,75.7082,75.6542,75.7082,411.0
2018-05-18 11:20:00,84.14,84.16,84.08,84.09,4656.0,75.7172,75.7352,75.6632,75.6722,4656.0
2018-05-18 11:25:00,84.09,84.1,84.05,84.07,4414.0,75.6722,75.6812,75.6362,75.6542,4414.0
2018-05-18 11:30:00,84.07,84.11,84.06,84.06,1867.0,75.6542,75.6902,75.6452,75.6452,1867.0
2018-05-18 11:35:00,84.05,84.14,84.05,84.14,2339.0,75.6362,75.7172,75.6362,75.7172,2339.0
2018-05-18 11:40:00,84.17,84.17,84.17,84.17,1136.0,75.7442,75.7442,75.7442,75.7442,1136.0
2018-05-18 11:45:00,84.2,84.2,84.14,84.14,1627.0,75.7712,75.7712,75.7172,75.7172,1627.0
2018-05-18 11:50:00,84.16,84.16,84.16,84.16,200.0,75.7352,75.7352,75.7352,75.7352,200.0
2018-05-18 11:55:00,84.15,84.18,84.15,84.17,589.0,75.7262,75.7532,75.7262,75.7442,589.0
2018-05-18 12:00:00,84.13,84.16,84.12,84.13,1815.0,75.7082,75.7352,75.6992,75.7082,1815.0
2018-05-18 12:05:00,84.11,84.12,84.09,84.09,25207.0,75.6902,75.6992,75.6722,75.6722,25207.0
2018-05-18 12:10:00,84.1,84.11,84.1,84.1,237.0,75.6812,75.6902,75.6812,75.6812,237.0
2018-05-18 12:15:00,84.12,84.12,84.07,84.11,2985.0,75.6992,75.6992,75.6542,75.6902,2985.0
2018-05-18 12:20:00,84.1,84.11,84.1,84.1,3606.0,75.6812,75.6902,75.6812,75.6812,3606.0
2018-05-18 12:25:00,84.07,84.07,84.04,84.04,1713.0,75.6542,75.6542,75.6272,75.6272,1713.0
2018-05-18 12:30:00,84.06,84.06,84.02,84.03,3700.0,75.6452,75.6452,75.6092,75.6182,3700.0
2018-05-18 12:35:00,84.0,84.0,84.0,84.0,100.0,75.5912,75.5912,75.5912,75.5912,100.0
2018-05-18 12:40:00,84.03,84.09,84.03,84.08,651.0,75.6182,75.6722,75.6182,75.6632,651.0
2018-05-18 12:45:00,84.08,84.09,84.05,84.09,550.0,75.6632,75.6722,75.6362,75.6722,550.0
2018-05-18 12:50:00,84.02,84.07,84.02,84.03,1000.0,75.6092,75.6542,75.6092,75.6182,1000.0
2018-05-18 12:55:00,84.05,84.06,84.03,84.06,945.0,75.6362,75.6452,75.6182,75.6452,945.0
2018-05-18 13:00:00,84.05,84.05,84.04,84.05,4049.0,75.6362,75.6362,75.6272,75.6362,4049.0
2018-05-18 13:05:00,84.07,84.07,84.07,84.07,300.0,75.6542,75.6542,75.6542,75.6542,300.0
2018-05-18 13:10:00,84.07,84.08,84.07,84.08,913.0,75.6542,75.6632,75.6542,75.6632,913.0
2018-05-18 13:15:00,84.09,84.15,84.08,84.14,1068.0,75.6722,75.7262,75.6632,75.7172,1068.0
2018-05-18 13:20:00,84.12,84.14,84.12,84.14,300.0,75.6992,75.7172,75.6992,75.7172,300.0
2018-05-18 13:25:00,84.12,84.12,84.1,84.11,419.0,75.6992,75.6992,75.6812,75.6902,419.0
2018-05-18 13:30:00,84.11,84.11,84.07,84.07,419.0,75.6902,75.6902,75.6542,75.6542,419.0
2018-05-18 13:35:00,84.02,84.08,84.02,84.07,3025.0,75.6092,75.6632,75.6092,75.6542,3025.0
2018-05-18 13:40:00,84.07,84.07,84.05,84.06,2218.0,75.6542,75.6542,75.6362,75.6452,2218.0
2018-05-18 13:45:00,84.06,84.09,84.05,84.09,700.0,75.6452,75.6722,75.6362,75.6722,700.0
2018-05-18 13:50:00,84.03,84.05,84.03,84.04,342.0,75.6182,75.6362,75.6182,75.6272,342.0
2018-05-18 13:55:00,84.04,84.07,84.04,84.07,657.0,75.6272,75.6542,75.6272,75.6542,657.0
2018-05-18 14:00:00,84.03,84.03,84.03,84.03,112.0,75.6182,75.6182,75.6182,75.6182,112.0
2018-05-18 14:05:00,84.03,84.05,84.03,84.05,950.0,75.6182,75.6362,75.6182,75.6362,950.0
2018-05-18 14:10:00,84.06,84.07,84.06,84.06,851.0,75.6452,75.6542,75.6452,75.6452,851.0
2018-05-18 14:15:00,84.06,84.06,84.06,84.06,100.0,75.6452,75.6452,75.6452,75.6452,100.0
2018-05-18 14:20:00,84.08,84.1,84.08,84.09,6725.0,75.6632,75.6812,75.6632,75.6722,6725.0
2018-05-18 14:25:00,84.09,84.12,84.09,84.11,10843.0,75.6722,75.6992,75.6722,75.6902,10843.0
2018-05-18 14:30:00,84.12,84.12,84.09,84.09,1493.0,75.6992,75.6992,75.6722,75.6722,1493.0
2018-05-18 14:35:00,84.1,84.15,84.1,84.14,888.0,75.6812,75.7262,75.6812,75.7172,888.0
2018-05-18 14:40:00,84.14,84.15,84.12,84.13,2370.0,75.7172,75.7262,75.6992,75.7082,2370.0
2018-05-18 14:45:00,84.12,84.12,84.11,84.11,1330.0,75.6992,75.6992,75.6902,75.6902,1330.0
2018-05-18 14:50:00,84.1,84.11,84.09,84.09,913.0,75.6812,75.6902,75.6722,75.6722,913.0
2018-05-18 14:55:00,84.09,84.12,84.09,84.1,463.0,75.6722,75.6992,75.6722,75.6812,463.0
2018-05-18 15:00:00,84.08,84.08,84.04,84.04,534.0,75.6632,75.6632,75.6272,75.6272,534.0
2018-05-18 15:05:00,84.05,84.08,84.05,84.06,1191.0,75.6362,75.6632,75.6362,75.6452,1191.0
2018-05-18 15:10:00,84.04,84.06,84.03,84.04,985.0,75.6272,75.6452,75.6182,75.6272,985.0
2018-05-18 15:15:00,84.04,84.06,84.03,84.05,2778.0,75.6272,75.6452,75.6182,75.6362,2778.0
2018-05-18 15:20:00,84.05,84.07,84.04,84.04,900.0,75.6362,75.6542,75.6272,75.6272,900.0
2018-05-18 15:25:00,84.04,84.04,84.03,84.03,1519.0,75.6272,75.6272,75.6182,75.6182,1519.0
2018-05-18 15:30:00,84.06,84.07,84.05,84.07,2824.0,75.6452,75.6542,75.6362,75.6542,2824.0
2018-05-18 15:35:00,84.04,84.09,84.04,84.09,853.0,75.6272,75.6722,75.6272,75.6722,853.0
2018-05-18 15:40:00,84.08,84.08,84.07,84.08,234.0,75.6632,75.6632,75.6542,75.6632,234.0
2018-05-18 15:45:00,84.05,84.07,84.03,84.07,1539.0,75.6362,75.6542,75.6182,75.6542,1539.0
2018-05-18 15:50:00,84.06,84.07,84.03,84.06,4500.0,75.6452,75.6542,75.6182,75.6452,4500.0
2018-05-18 15:55:00,84.06,84.07,84.01,84.01,2419.0,75.6452,75.6542,75.6002,75.6002,2419.0
2018-05-21 09:30:00,84.64,84.64,84.53,84.58,2847.0,76.1672,76.1672,76.0682,76.1132,2847.0
2018-05-21 09:35:00,84.63,84.64,84.61,84.61,350.0,76.1582,76.1672,76.1402,76.1402,350.0
2018-05-21 09:40:00,84.6,84.65,84.58,84.65,1200.0,76.1312,76.1762,76.1132,76.1762,1200.0
2018-05-21 09:45:00,84.66,84.66,84.61,84.65,1117.0,76.1852,76.1852,76.1402,76.1762,1117.0
2018-05-21 09:50:00,84.63,84.63,84.56,84.57,1243.0,76.1582,76.1582,76.0952,76.1042,1243.0
2018-05-21 09:55:00,84.57,84.57,84.5,84.51,1600.0,76.1042,76.1042,76.0412,76.0502,1600.0
2018-05-21 10:00:00,84.51,84.53,84.49,84.52,4082.0,76.0502,76.0682,76.0322,76.0592,4082.0
2018-05-21 10:05:00,84.49,84.5,84.49,84.49,700.0,76.0322,76.0412,76.0322,76.0322,700.0
2018-05-21 10:10:00,84.53,84.54,84.52,84.54,6908.0,76.0682,76.0772,76.0592,76.0772,6908.0
2018-05-21 10:15:00,84.58,84.58,84.58,84.58,300.0,76.1132,76.1132,76.1132,76.1132,300.0
2018-05-21 10:20:00,84.58,84.58,84.54,84.55,1031.0,76.1132,76.1132,76.0772,76.0862,1031.0
2018-05-21 10:25:00,84.55,84.58,84.54,84.58,59300.0,76.0862,76.1132,76.0772,76.1132,59300.0
2018-05-21 10:30:00,84.62,84.66,84.59,84.66,1428.0,76.1492,76.1852,76.1222,76.1852,1428.0
2018-05-21 10:35:00,84.7,84.71,84.66,84.67,1181.0,76.2212,76.2302,76.1852,76.1942,1181.0
2018-05-21 10:40:00,84.68,84.71,84.67,84.7,1700.0,76.2032,76.2302,76.1942,76.2212,1700.0
2018-05-21 10:45:00,84.7,84.7,84.66,84.67,1709.0,76.2212,76.2212,76.1852,76.1942,1709.0
2018-05-21 10:50:00,84.67,84.67,84.66,84.66,1721.0,76.1942,76.1942,76.1852,76.1852,1721.0
2018-05-21 10:55:00,84.65,84.67,84.65,84.65,2040.0,76.1762,76.1942,76.1762,76.1762,2040.0
2018-05-21 11:00:00,84.67,84.67,84.63,84.64,450.0,76.1942,76.1942,76.1582,76.1672,450.0
2018-05-21 11:05:00,84.63,84.64,84.62,84.63,1144.0,76.1582,76.1672,76.1492,76.1582,1144.0
2018-05-21 11:10:00,84.64,84.64,84.59,84.59,13806.0,76.1672,76.1672,76.1222,76.1222,13806.0
2018-05-21 11:15:00,84.6,84.6,84.59,84.6,100.0,76.1312,76.1312,76.1222,76.1312,100.0
2018-05-21 11:20:00,84.6,84.61,84.57,84.57,4161.0,76.1312,76.1402,76.1042,76.1042,4161.0
2018-05-21 11:25:00,84.53,84.55,84.39,84.39,3642.0,76.0682,76.0862,75.9422,75.9422,3642.0
2018-05-21 11:30:00,84.41,84.41,84.35,84.35,900.0,75.9602,75.9602,75.9062,75.9062,900.0
2018-05-21 11:35:00,84.32,84.4,84.32,84.4,440.0,75.8792,75.9512,75.8792,75.9512,440.0
2018-05-21 11:40:00,84.4,84.4,84.4,84.4,0.0,75.9512,75.9512,75.9512,75.9512,0.0
2018-05-21 11:45:00,84.41,84.41,84.39,84.39,2800.0,75.9602,75.9602,75.9422,75.9422,2800.0
2018-05-21 11:50:00,84.41,84.41,84.38,84.41,533.0,75.9602,75.9602,75.9332,75.9602,533.0
2018-05-21 11:55:00,84.45,84.45,84.45,84.45,200.0,75.9962,75.9962,75.9962,75.9962,200.0
2018-05-21 12:00:00,84.44,84.48,84.44,84.48,415.0,75.9872,76.0232,75.9872,76.0232,415.0
2018-05-21 12:05:00,84.44,84.44,84.44,84.44,200.0,75.9872,75.9872,75.9872,75.9872,200.0
2018-05-21 12:10:00,84.52,84.57,84.52,84.57,1900.0,76.0592,76.1042,76.0592,76.1042,1900.0
2018-05-21 12:15:00,84.58,84.58,84.55,84.55,1741.0,76.1132,76.1132,76.0862,76.0862,1741.0
2018-05-21 12:20:00,84.52,84.52,84.5,84.52,700.0,76.0592,76.0592,76.0412,76.0592,700.0
2018-05-21 12:25:00,84.52,84.52,84.51,84.52,100.0,76.0592,76.0592,76.0502,76.0592,100.0
2018-05-21 12:30:00,84.49,84.53,84.49,84.53,2424.0,76.0322,76.0682,76.0322,76.0682,2424.0
2018-05-21 12:35:00,84.53,84.54,84.51,84.51,3250.0,76.0682,76.0772,76.0502,76.0502,3250.0
2018-05-21 12:40:00,84.5,84.52,84.5,84.52,600.0,76.0412,76.0592,76.0412,76.0592,600.0
2018-05-21 12:45:00,84.54,84.54,84.52,84.52,765.0,76.0772,76.0772,76.0592,76.0592,765.0
2018-05-21 12:50:00,84.52,84.52,84.49,84.52,2420.0,76.0592,76.0592,76.0322,76.0592,2420.0
2018-05-21 12:55:00,84.51,84.52,84.5,84.5,943.0,76.0502,76.0592,76.0412,76.0412,943.0
2018-05-21 13:00:00,84.51,84.52,84.51,84.52,300.0,76.0502,76.0592,76.0502,76.0592,300.0
2018-05-21 13:05:00,84.51,84.57,84.51,84.57,1342.0,76.0502,76.1042,76.0502,76.1042,1342.0
2018-05-21 13:10:00,84.56,84.58,84.55,84.55,2202.0,76.0952,76.1132,76.0862,76.0862,2202.0
2018-05-21 13:15:00,84.55,84.55,84.55,84.55,0.0,76.0862,76.0862,76.0862,76.0862,0.0
2018-05-21 13:20:00,84.56,84.56,84.52,84.52,2305.0,76.0952,76.0952,76.0592,76.0592,2305.0
2018-05-21 13:25:00,84.53,84.53,84.5,84.5,1400.0,76.0682,76.0682,76.0412,76.0412,1400.0
2018-05-21 13:30:00,84.54,84.54,84.52,84.52,300.0,76.0772,76.0772,76.0592,76.0592,300.0
2018-05-21 13:35:00,84.52,84.52,84.51,84.52,247.0,76.0592,76.0592,76.0502,76.0592,247.0
2018-05-21 13:40:00,84.54,84.56,84.54,84.56,934.0,76.0772,76.0952,76.0772,76.0952,934.0
2018-05-21 13:45:00,84.57,84.57,84.56,84.56,300.0,76.1042,76.1042,76.0952,76.0952,300.0
2018-05-21 13:50:00,84.55,84.55,84.53,84.54,903.0,76.0862,76.0862,76.0682,76.0772,903.0
2018-05-21 13:55:00,84.55,84.55,84.55,84.55,400.0,76.0862,76.0862,76.0862,76.0862,400.0
2018-05-21 14:00:00,84.55,84.55,84.48,84.52,29975.0,76.0862,76.0862,76.0232,76.0592,29975.0
2018-05-21 14:05:00,84.52,84.52,84.52,84.52,0.0,76.0592,76.0592,76.0592,76.0592,0.0
2018-05-21 14:10:00,84.53,84.54,84.47,84.48,6224.0,76.0682,76.0772,76.0142,76.0232,6224.0
2018-05-21 14:15:00,84.46,84.46,84.45,84.46,200.0,76.0052,76.0052,75.9962,76.0052,200.0
2018-05-21 14:20:00,84.45,84.46,84.45,84.45,341.0,75.9962,76.0052,75.9962,75.9962,341.0
2018-05-21 14:25:00,84.45,84.48,84.45,84.47,1138.0,75.9962,76.0232,75.9962,76.0142,1138.0
2018-05-21 14:30:00,84.45,84.45,84.41,84.41,1200.0,75.9962,75.9962,75.9602,75.9602,1200.0
2018-05-21 14:35:00,84.39,84.4,84.37,84.4,823.0,75.9422,75.9512,75.9242,75.9512,823.0
2018-05-21 14:40:00,84.41,84.41,84.38,84.39,1169.0,75.9602,75.9602,75.9332,75.9422,1169.0
2018-05-21 14:45:00,84.42,84.44,84.41,84.43,1367.0,75.9692,75.9872,75.9602,75.9782,1367.0
2018-05-21 14:50:00,84.44,84.44,84.43,84.44,700.0,75.9872,75.9872,75.9782,75.9872,700.0
2018-05-21 14:55:00,84.47,84.49,84.44,84.48,2688.0,76.0142,76.0322,75.9872,76.0232,2688.0
2018-05-21 15:00:00,84.47,84.47,84.44,84.45,1433.0,76.0142,76.0142,75.9872,75.9962,1433.0
2018-05-21 15:05:00,84.44,84.46,84.42,84.43,6590.0,75.9872,76.0052,75.9692,75.9782,6590.0
2018-05-21 15:10:00,84.51,84.51,84.49,84.49,1300.0,76.0502,76.0502,76.0322,76.0322,1300.0
2018-05-21 15:15:00,84.49,84.49,84.46,84.46,5850.0,76.0322,76.0322,76.0052,76.0052,5850.0
2018-05-21 15:20:00,84.46,84.47,84.46,84.47,815.0,76.0052,76.0142,76.0052,76.0142,815.0
2018-05-21 15:25:00,84.46,84.46,84.37,84.41,70820.0,76.0052,76.0052,75.9242,75.9602,70820.0
2018-05-21 15:30:00,84.39,84.39,84.37,84.38,731.0,75.9422,75.9422,75.9242,75.9332,731.0
2018-05-21 15:35:00,84.38,84.38,84.37,84.38,1244.0,75.9332,75.9332,75.9242,75.9332,1244.0
2018-05-21 15:40:00,84.4,84.42,84.37,84.39,4700.0,75.9512,75.9692,75.9242,75.9422,4700.0
2018-05-21 15:45:00,84.4,84.42,84.39,84.41,7790.0,75.9512,75.9692,75.9422,75.9602,7790.0
2018-05-21 15:50:00,84.42,84.5,84.42,84.49,15147.0,75.9692,76.0412,75.9692,76.0322,15147.0
2018-05-21 15:55:00,84.48,84.52,84.45,84.49,16681.0,76.0232,76.0592,75.9962,76.0322,16681.0
2018-05-22 09:30:00,84.88,84.88,84.61,84.7,3560.0,76.3831,76.3831,76.1402,76.2212,3560.0
2018-05-22 09:35:00,84.74,84.79,84.7,84.7,25694.0,76.2572,76.3022,76.2212,76.2212,25694.0
2018-05-22 09:40:00,84.65,84.67,84.65,84.67,912.0,76.1762,76.1942,76.1762,76.1942,912.0
2018-05-22 09:45:00,84.63,84.63,84.6,84.6,5000.0,76.1582,76.1582,76.1312,76.1312,5000.0
2018-05-22 09:50:00,84.61,84.61,84.59,84.61,627.0,76.1402,76.1402,76.1222,76.1402,627.0
2018-05-22 09:55:00,84.6,84.6,84.56,84.56,767.0,76.1312,76.1312,76.0952,76.0952,767.0
2018-05-22 10:00:00,84.6,84.6,84.6,84.6,134.0,76.1312,76.1312,76.1312,76.1312,134.0
2018-05-22 10:05:00,84.61,84.68,84.61,84.68,2896.0,76.1402,76.2032,76.1402,76.2032,2896.0
2018-05-22 10:10:00,84.67,84.67,84.56,84.56,3043.0,76.1942,76.1942,76.0952,76.0952,3043.0
2018-05-22 10:15:00,84.5,84.5,84.46,84.49,5303.0,76.0412,76.0412,76.0052,76.0322,5303.0
2018-05-22 10:20:00,84.53,84.53,84.53,84.53,800.0,76.0682,76.0682,76.0682,76.0682,800.0
2018-05-22 10:25:00,84.53,84.53,84.53,84.53,0.0,76.0682,76.0682,76.0682,76.0682,0.0
2018-05-22 10:30:00,84.47,84.53,84.47,84.53,5638.0,76.0142,76.0682,76.0142,76.0682,5638.0
2018-05-22 10:35:00,84.5,84.54,84.5,84.54,1197.0,76.0412,76.0772,76.0412,76.0772,1197.0
2018-05-22 10:40:00,84.53,84.53,84.52,84.52,231.0,76.0682,76.0682,76.0592,76.0592,231.0
2018-05-22 10:45:00,84.51,84.51,84.44,84.47,785.0,76.0502,76.0502,75.9872,76.0142,785.0
2018-05-22 10:50:00,84.51,84.52,84.47,84.48,450.0,76.0502,76.0592,76.0142,76.0232,450.0
2018-05-22 10:55:00,84.51,84.51,84.51,84.51,100.0,76.0502,76.0502,76.0502,76.0502,100.0
2018-05-22 11:00:00,84.48,84.53,84.48,84.53,2500.0,76.0232,76.0682,76.0232,76.0682,2500.0
2018-05-22 11:05:00,84.53,84.56,84.53,84.54,960.0,76.0682,76.0952,76.0682,76.0772,960.0
2018-05-22 11:10:00,84.54,84.55,84.54,84.54,321.0,76.0772,76.0862,76.0772,76.0772,321.0
2018-05-22 11:15:00,84.57,84.57,84.57,84.57,100.0,76.1042,76.1042,76.1042,76.1042,100.0
2018-05-22 11:20:00,84.62,84.64,84.61,84.64,1017.0,76.1492,76.1672,76.1402,76.1672,1017.0
2018-05-22 11:25:00,84.63,84.63,84.61,84.63,1821.0,76.1582,76.1582,76.1402,76.1582,1821.0
2018-05-22 11:30:00,84.6,84.62,84.57,84.57,2348.0,76.1312,76.1492,76.1042,76.1042,2348.0
2018-05-22 11:35:00,84.58,84.58,84.56,84.56,1482.0,76.1132,76.1132,76.0952,76.0952,1482.0
2018-05-22 11:40:00,84.57,84.59,84.54,84.55,8942.0,76.1042,76.1222,76.0772,76.0862,8942.0
2018-05-22 11:45:00,84.53,84.54,84.51,84.52,1392.0,76.0682,76.0772,76.0502,76.0592,1392.0
2018-05-22 11:50:00,84.52,84.52,84.52,84.52,0.0,76.0592,76.0592,76.0592,76.0592,0.0
2018-05-22 11:55:00,84.52,84.57,84.52,84.57,389.0,76.0592,76.1042,76.0592,76.1042,389.0
2018-05-22 12:00:00,84.55,84.56,84.54,84.54,257.0,76.0862,76.0952,76.0772,76.0772,257.0
2018-05-22 12:05:00,84.57,84.58,84.57,84.58,18194.0,76.1042,76.1132,76.1042,76.1132,18194.0
2018-05-22 12:10:00,84.56,84.58,84.55,84.56,917.0,76.0952,76.1132,76.0862,76.0952,917.0
2018-05-22 12:15:00,84.59,84.59,84.57,84.57,369.0,76.1222,76.1222,76.1042,76.1042,369.0
2018-05-22 12:20:00,84.52,84.57,84.52,84.52,5138.0,76.0592,76.1042,76.0592,76.0592,5138.0
2018-05-22 12:25:00,84.47,84.47,84.47,84.47,196.0,76.0142,76.0142,76.0142,76.0142,196.0
2018-05-22 12:30:00,84.49,84.51,84.46,84.46,14968.0,76.0322,76.0502,76.0052,76.0052,14968.0
2018-05-22 12:35:00,84.48,84.48,84.47,84.47,424.0,76.0232,76.0232,76.0142,76.0142,424.0
2018-05-22 12:40:00,84.48,84.49,84.48,84.48,710.0,76.0232,76.0322,76.0232,76.0232,710.0
2018-05-22 12:45:00,84.48,84.49,84.48,84.48,1159.0,76.0232,76.0322,76.0232,76.0232,1159.0
2018-05-22 12:50:00,84.47,84.5,84.46,84.5,1300.0,76.0142,76.0412,76.0052,76.0412,1300.0
2018-05-22 12:55:00,84.48,84.48,84.48,84.48,180.0,76.0232,76.0232,76.0232,76.0232,180.0
2018-05-22 13:00:00,84.47,84.48,84.46,84.47,1585.0,76.0142,76.0232,76.0052,76.0142,1585.0
2018-05-22 13:05:00,84.49,84.49,84.48,84.49,500.0,76.0322,76.0322,76.0232,76.0322,500.0
2018-05-22 13:10:00,84.5,84.5,84.49,84.49,1359.0,76.0412,76.0412,76.0322,76.0322,1359.0
2018-05-22 13:15:00,84.48,84.48,84.46,84.46,1633.0,76.0232,76.0232,76.0052,76.0052,1633.0
2018-05-22 13:20:00,84.45,84.45,84.43,84.44,873.0,75.9962,75.9962,75.9782,75.9872,873.0
2018-05-22 13:25:00,84.44,84.46,84.43,84.46,596.0,75.9872,76.0052,75.9782,76.0052,596.0
2018-05-22 13:30:00,84.45,84.46,84.43,84.44,2568.0,75.9962,76.0052,75.9782,75.9872,2568.0
2018-05-22 13:35:00,84.45,84.45,84.4,84.41,1371.0,75.9962,75.9962,75.9512,75.9602,1371.0
2018-05-22 13:40:00,84.42,84.45,84.42,84.45,1280.0,75.9692,75.9962,75.9692,75.9962,1280.0
2018-05-22 13:45:00,84.45,84.45,84.45,84.45,0.0,75.9962,75.9962,75.9962,75.9962,0.0
2018-05-22 13:50:00,84.46,84.46,84.44,84.44,1200.0,76.0052,76.0052,75.9872,75.9872,1200.0
2018-05-22 13:55:00,84.43,84.44,84.43,84.44,200.0,75.9782,75.9872,75.9782,75.9872,200.0
2018-05-22 14:00:00,84.44,84.45,84.43,84.45,1972.0,75.9872,75.9962,75.9782,75.9962,1972.0
2018-05-22 14:05:00,84.48,84.5,84.47,84.48,2392.0,76.0232,76.0412,76.0142,76.0232,2392.0
2018-05-22 14:10:00,84.5,84.5,84.49,84.5,500.0,76.0412,76.0412,76.0322,76.0412,500.0
2018-05-22 14:15:00,84.49,84.49,84.49,84.49,100.0,76.0322,76.0322,76.0322,76.0322,100.0
2018-05-22 14:20:00,84.49,84.49,84.47,84.48,1334.0,76.0322,76.0322,76.0142,76.0232,1334.0
2018-05-22 14:25:00,84.48,84.48,84.48,84.48,0.0,76.0232,76.0232,76.0232,76.0232,0.0
2018-05-22 14:30:00,84.49,84.52,84.49,84.52,2729.0,76.0322,76.0592,76.0322,76.0592,2729.0
2018-05-22 14:35:00,84.49,84.5,84.48,84.49,1856.0,76.0322,76.0412,76.0232,76.0322,1856.0
2018-05-22 14:40:00,84.49,84.49,84.48,84.48,353.0,76.0322,76.0322,76.0232,76.0232,353.0
2018-05-22 14:45:00,84.46,84.47,84.45,84.46,537.0,76.0052,76.0142,75.9962,76.0052,537.0
2018-05-22 14:50:00,84.46,84.47,84.45,84.45,600.0,76.0052,76.0142,75.9962,75.9962,600.0
2018-05-22 14:55:00,84.45,84.45,84.39,84.39,1022.0,75.9962,75.9962,75.9422,75.9422,1022.0
2018-05-22 15:00:00,84.4,84.4,84.4,84.4,217.0,75.9512,75.9512,75.9512,75.9512,217.0
2018-05-22 15:05:00,84.38,84.39,84.35,84.35,628.0,75.9332,75.9422,75.9062,75.9062,628.0
2018-05-22 15:10:00,84.38,84.38,84.36,84.36,625.0,75.9332,75.9332,75.9152,75.9152,625.0
2018-05-22 15:15:00,84.38,84.38,84.38,84.38,1221.0,75.9332,75.9332,75.9332,75.9332,1221.0
2018-05-22 15:20:00,84.33,84.35,84.32,84.35,307.0,75.8882,75.9062,75.8792,75.9062,307.0
2018-05-22 15:25:00,84.38,84.38,84.36,84.37,344.0,75.9332,75.9332,75.9152,75.9242,344.0
2018-05-22 15:30:00,84.31,84.31,84.26,84.28,7026.0,75.8702,75.8702,75.8252,75.8432,7026.0
2018-05-22 15:35:00,84.28,84.29,84.23,84.24,3931.0,75.8432,75.8522,75.7982,75.8072,3931.0
2018-05-22 15:40:00,84.22,84.25,84.22,84.24,646.0,75.7892,75.8162,75.7892,75.8072,646.0
2018-05-22 15:45:00,84.2,84.23,84.17,84.23,8430.0,75.7712,75.7982,75.7442,75.7982,8430.0
2018-05-22 15:50:00,84.2,84.2,84.09,84.12,4119.0,75.7712,75.7712,75.6722,75.6992,4119.0
2018-05-22 15:55:00,84.15,84.24,84.14,84.18,6362.0,75.7262,75.8072,75.7172,75.7532,6362.0
2018-05-23 09:30:00,83.9,83.96,83.9,83.94,7063.0,75.5013,75.5552,75.5013,75.5372,7063.0
2018-05-23 09:35:00,83.94,84.0,83.94,83.99,5612.0,75.5372,75.5912,75.5372,75.5822,5612.0
2018-05-23 09:40:00,83.95,83.95,83.95,83.95,14600.0,75.5462,75.5462,75.5462,75.5462,14600.0
2018-05-23 09:45:00,84.02,84.02,83.94,83.94,333.0,75.6092,75.6092,75.5372,75.5372,333.0
2018-05-23 09:50:00,83.96,83.99,83.95,83.99,349.0,75.5552,75.5822,75.5462,75.5822,349.0
2018-05-23 09:55:00,84.03,84.06,84.02,84.02,400.0,75.6182,75.6452,75.6092,75.6092,400.0
2018-05-23 10:00:00,84.06,84.06,84.0,84.0,359.0,75.6452,75.6452,75.5912,75.5912,359.0
2018-05-23 10:05:00,84.05,84.07,84.05,84.07,9819.0,75.6362,75.6542,75.6362,75.6542,9819.0
2018-05-23 10:10:00,84.13,84.21,84.12,84.2,5005.0,75.7082,75.7802,75.6992,75.7712,5005.0
2018-05-23 10:15:00,84.17,84.17,84.16,84.17,206.0,75.7442,75.7442,75.7352,75.7442,206.0
2018-05-23 10:20:00,84.19,84.19,84.17,84.17,670.0,75.7622,75.7622,75.7442,75.7442,670.0
2018-05-23 10:25:00,84.22,84.22,84.19,84.19,337.0,75.7892,75.7892,75.7622,75.7622,337.0
2018-05-23 10:30:00,84.11,84.12,84.11,84.12,300.0,75.6902,75.6992,75.6902,75.6992,300.0
2018-05-23 10:35:00,84.08,84.12,84.08,84.12,863.0,75.6632,75.6992,75.6632,75.6992,863.0
2018-05-23 10:40:00,84.06,84.07,84.03,84.03,3985.0,75.6452,75.6542,75.6182,75.6182,3985.0
2018-05-23 10:45:00,84.0,84.0,83.97,83.97,402.0,75.5912,75.5912,75.5642,75.5642,402.0
2018-05-23 10:50:00,83.94,83.97,83.94,83.96,1579.0,75.5372,75.5642,75.5372,75.5552,1579.0
2018-05-23 10:55:00,83.98,84.01,83.98,83.99,10350.0,75.5732,75.6002,75.5732,75.5822,10350.0
2018-05-23 11:00:00,84.03,84.05,84.03,84.04,700.0,75.6182,75.6362,75.6182,75.6272,700.0
2018-05-23 11:05:00,84.01,84.02,84.0,84.02,624.0,75.6002,75.6092,75.5912,75.6092,624.0
2018-05-23 11:10:00,84.0,84.03,84.0,84.02,2095.0,75.5912,75.6182,75.5912,75.6092,2095.0
2018-05-23 11:15:00,84.02,84.09,84.02,84.09,1627.0,75.6092,75.6722,75.6092,75.6722,1627.0
2018-05-23 11:20:00,84.07,84.12,84.06,84.12,3843.0,75.6542,75.6992,75.6452,75.6992,3843.0
2018-05-23 11:25:00,84.13,84.14,84.09,84.09,3590.0,75.7082,75.7172,75.6722,75.6722,3590.0
2018-05-23 11:30:00,84.13,84.13,84.09,84.11,2873.0,75.7082,75.7082,75.6722,75.6902,2873.0
2018-05-23 11:35:00,84.15,84.15,84.1,84.1,1044.0,75.7262,75.7262,75.6812,75.6812,1044.0
2018-05-23 11:40:00,84.1,84.12,84.08,84.12,1107.0,75.6812,75.6992,75.6632,75.6992,1107.0
2018-05-23 11:45:00,84.14,84.19,84.13,84.16,3434.0,75.7172,75.7622,75.7082,75.7352,3434.0
2018-05-23 11:50:00,84.19,84.2,84.16,84.16,3712.0,75.7622,75.7712,75.7352,75.7352,3712.0
2018-05-23 11:55:00,84.17,84.17,84.07,84.07,1200.0,75.7442,75.7442,75.6542,75.6542,1200.0
2018-05-23 12:00:00,84.05,84.08,84.05,84.08,200.0,75.6362,75.6632,75.6362,75.6632,200.0
2018-05-23 12:05:00,84.13,84.15,84.13,84.15,4701.0,75.7082,75.7262,75.7082,75.7262,4701.0
2018-05-23 12:10:00,84.14,84.14,84.14,84.14,200.0,75.7172,75.7172,75.7172,75.7172,200.0
2018-05-23 12:15:00,84.13,84.13,84.07,84.08,700.0,75.7082,75.7082,75.6542,75.6632,700.0
2018-05-23 12:20:00,84.05,84.06,84.01,84.01,5092.0,75.6362,75.6452,75.6002,75.6002,5092.0
2018-05-23 12:25:00,84.03,84.04,84.0,84.0,1148.0,75.6182,75.6272,75.5912,75.5912,1148.0
2018-05-23 12:30:00,84.01,84.04,84.01,84.02,1129.0,75.6002,75.6272,75.6002,75.6092,1129.0
2018-05-23 12:35:00,84.01,84.06,84.0,84.06,3971.0,75.6002,75.6452,75.5912,75.6452,3971.0
2018-05-23 12:40:00,84.06,84.14,84.06,84.08,7765.0,75.6452,75.7172,75.6452,75.6632,7765.0
2018-05-23 12:45:00,84.13,84.13,84.11,84.12,574.0,75.7082,75.7082,75.6902,75.6992,574.0
2018-05-23 12:50:00,84.14,84.14,84.13,84.13,391.0,75.7172,75.7172,75.7082,75.7082,391.0
2018-05-23 12:55:00,84.11,84.19,84.11,84.17,847.0,75.6902,75.7622,75.6902,75.7442,847.0
2018-05-23 13:00:00,84.07,84.07,84.07,84.07,100.0,75.6542,75.6542,75.6542,75.6542,100.0
2018-05-23 13:05:00,84.09,84.09,84.07,84.07,541.0,75.6722,75.6722,75.6542,75.6542,541.0
2018-05-23 13:10:00,84.06,84.07,84.04,84.06,2886.0,75.6452,75.6542,75.6272,75.6452,2886.0
2018-05-23 13:15:00,84.04,84.04,84.03,84.04,603.0,75.6272,75.6272,75.6182,75.6272,603.0
2018-05-23 13:20:00,84.05,84.12,84.04,84.07,1490.0,75.6362,75.6992,75.6272,75.6542,1490.0
2018-05-23 13:25:00,84.08,84.11,84.08,84.11,272.0,75.6632,75.6902,75.6632,75.6902,272.0
2018-05-23 13:30:00,84.08,84.1,84.08,84.1,624.0,75.6632,75.6812,75.6632,75.6812,624.0
2018-05-23 13:35:00,84.09,84.09,84.09,84.09,100.0,75.6722,75.6722,75.6722,75.6722,100.0
2018-05-23 13:40:00,84.06,84.11,84.06,84.1,351.0,75.6452,75.6902,75.6452,75.6812,351.0
2018-05-23 13:45:00,84.1,84.12,84.1,84.11,427.0,75.6812,75.6992,75.6812,75.6902,427.0
2018-05-23 13:50:00,84.08,84.12,84.08,84.12,200.0,75.6632,75.6992,75.6632,75.6992,200.0
2018-05-23 13:55:00,84.11,84.11,84.08,84.09,611.0,75.6902,75.6902,75.6632,75.6722,611.0
2018-05-23 14:00:00,84.1,84.15,84.1,84.14,3174.0,75.6812,75.7262,75.6812,75.7172,3174.0
2018-05-23 14:05:00,84.12,84.27,84.12,84.27,2662.0,75.6992,75.8342,75.6992,75.8342,2662.0
2018-05-23 14:10:00,84.32,84.33,84.27,84.32,1300.0,75.8792,75.8882,75.8342,75.8792,1300.0
2018-05-23 14:15:00,84.35,84.36,84.32,84.33,1329.0,75.9062,75.9152,75.8792,75.8882,1329.0
2018-05-23 14:20:00,84.31,84.32,84.28,84.32,4150.0,75.8702,75.8792,75.8432,75.8792,4150.0
2018-05-23 14:25:00,84.38,84.38,84.32,84.32,648.0,75.9332,75.9332,75.8792,75.8792,648.0
2018-05-23 14:30:00,84.32,84.32,84.32,84.32,100.0,75.8792,75.8792,75.8792,75.8792,100.0
2018-05-23 14:35:00,84.24,84.26,84.23,84.26,9172.0,75.8072,75.8252,75.7982,75.8252,9172.0
2018-05-23 14:40:00,84.23,84.28,84.23,84.26,5169.0,75.7982,75.8432,75.7982,75.8252,5169.0
2018-05-23 14:45:00,84.31,84.31,84.27,84.29,2620.0,75.8702,75.8702,75.8342,75.8522,2620.0
2018-05-23 14:50:00,84.28,84.32,84.27,84.32,635.0,75.8432,75.8792,75.8342,75.8792,635.0
2018-05-23 14:55:00,84.31,84.37,84.31,84.37,1992.0,75.8702,75.9242,75.8702,75.9242,1992.0
2018-05-23 15:00:00,84.41,84.44,84.4,84.44,2510.0,75.9602,75.9872,75.9512,75.9872,2510.0
2018-05-23 15:05:00,84.43,84.47,84.41,84.41,4646.0,75.9782,76.0142,75.9602,75.9602,4646.0
2018-05-23 15:10:00,84.38,84.4,84.37,84.37,1118.0,75.9332,75.9512,75.9242,75.9242,1118.0
2018-05-23 15:15:00,84.39,84.4,84.36,84.37,1302.0,75.9422,75.9512,75.9152,75.9242,1302.0
2018-05-23 15:20:00,84.39,84.4,84.36,84.36,3620.0,75.9422,75.9512,75.9152,75.9152,3620.0
2018-05-23 15:25:00,84.4,84.44,84.38,84.42,2803.0,75.9512,75.9872,75.9332,75.9692,2803.0
2018-05-23 15:30:00,84.44,84.44,84.4,84.42,1600.0,75.9872,75.9872,75.9512,75.9692,1600.0
2018-05-23 15:35:00,84.44,84.44,84.41,84.41,229.0,75.9872,75.9872,75.9602,75.9602,229.0
2018-05-23 15:40:00,84.41,84.43,84.38,84.39,7237.0,75.9602,75.9782,75.9332,75.9422,7237.0
2018-05-23 15:45:00,84.38,84.39,84.36,84.37,2701.0,75.9332,75.9422,75.9152,75.9242,2701.0
2018-05-23 15:50:00,84.4,84.49,84.4,84.49,3000.0,75.9512,76.0322,75.9512,76.0322,3000.0
2018-05-23 15:55:00,84.46,84.56,84.46,84.56,7654.0,76.0052,76.0952,76.0052,76.0952,7654.0
2018-05-24 09:30:00,84.57,84.57,84.22,84.41,2259.0,76.1042,76.1042,75.7892,75.9602,2259.0
2018-05-24 09:35:00,84.41,84.41,84.41,84.41,0.0,75.9602,75.9602,75.9602,75.9602,0.0
2018-05-24 09:40:00,84.49,84.52,84.31,84.33,3500.0,76.0322,76.0592,75.8702,75.8882,3500.0
2018-05-24 09:45:00,84.27,84.31,84.22,84.24,8317.0,75.8342,75.8702,75.7892,75.8072,8317.0
2018-05-24 09:50:00,84.2,84.2,84.08,84.16,1315.0,75.7712,75.7712,75.6632,75.7352,1315.0
2018-05-24 09:55:00,84.11,84.11,84.07,84.07,700.0,75.6902,75.6902,75.6542,75.6542,700.0
2018-05-24 10:00:00,84.09,84.09,84.08,84.09,2202.0,75.6722,75.6722,75.6632,75.6722,2202.0
2018-05-24 10:05:00,84.23,84.23,84.19,84.19,2822.0,75.7982,75.7982,75.7622,75.7622,2822.0
2018-05-24 10:10:00,84.19,84.19,84.16,84.16,1118.0,75.7622,75.7622,75.7352,75.7352,1118.0
2018-05-24 10:15:00,84.16,84.17,84.16,84.16,552.0,75.7352,75.7442,75.7352,75.7352,552.0
2018-05-24 10:20:00,84.16,84.16,84.16,84.16,0.0,75.7352,75.7352,75.7352,75.7352,0.0
2018-05-24 10:25:00,84.12,84.15,84.05,84.06,13450.0,75.6992,75.7262,75.6362,75.6452,13450.0
2018-05-24 10:30:00,84.03,84.03,83.97,83.99,12587.0,75.6182,75.6182,75.5642,75.5822,12587.0
2018-05-24 10:35:00,84.09,84.09,84.08,84.09,100.0,75.6722,75.6722,75.6632,75.6722,100.0
2018-05-24 10:40:00,84.09,84.09,84.09,84.09,0.0,75.6722,75.6722,75.6722,75.6722,0.0
2018-05-24 10:45:00,84.04,84.05,84.02,84.03,422.0,75.6272,75.6362,75.6092,75.6182,422.0
2018-05-24 10:50:00,84.04,84.06,83.98,83.99,29348.0,75.6272,75.6452,75.5732,75.5822,29348.0
2018-05-24 10:55:00,83.94,83.94,83.91,83.91,2065.0,75.5372,75.5372,75.5102,75.5102,2065.0
2018-05-24 11:00:00,83.9,83.96,83.88,83.96,4082.0,75.5013,75.5552,75.4833,75.5552,4082.0
2018-05-24 11:05:00,84.04,84.13,84.0,84.06,19650.0,75.6272,75.7082,75.5912,75.6452,19650.0
2018-05-24 11:10:00,84.09,84.09,84.08,84.09,580.0,75.6722,75.6722,75.6632,75.6722,580.0
2018-05-24 11:15:00,84.09,84.21,84.07,84.21,6354.0,75.6722,75.7802,75.6542,75.7802,6354.0
2018-05-24 11:20:00,84.19,84.19,84.13,84.14,5124.0,75.7622,75.7622,75.7082,75.7172,5124.0
2018-05-24 11:25:00,84.16,84.16,84.15,84.15,600.0,75.7352,75.7352,75.7262,75.7262,600.0
2018-05-24 11:30:00,84.17,84.19,84.17,84.18,3700.0,75.7442,75.7622,75.7442,75.7532,3700.0
2018-05-24 11:35:00,84.19,84.19,84.15,84.15,3450.0,75.7622,75.7622,75.7262,75.7262,3450.0
2018-05-24 11:40:00,84.22,84.24,84.21,84.24,2507.0,75.7892,75.8072,75.7802,75.8072,2507.0
2018-05-24 11:45:00,84.2,84.22,84.2,84.22,800.0,75.7712,75.7892,75.7712,75.7892,800.0
2018-05-24 11:50:00,84.18,84.2,84.17,84.2,3871.0,75.7532,75.7712,75.7442,75.7712,3871.0
2018-05-24 11:55:00,84.18,84.3,84.17,84.3,4200.0,75.7532,75.8612,75.7442,75.8612,4200.0
2018-05-24 12:00:00,84.29,84.32,84.26,84.26,1580.0,75.8522,75.8792,75.8252,75.8252,1580.0
2018-05-24 12:05:00,84.29,84.29,84.27,84.27,1394.0,75.8522,75.8522,75.8342,75.8342,1394.0
2018-05-24 12:10:00,84.27,84.32,84.25,84.29,3212.0,75.8342,75.8792,75.8162,75.8522,3212.0
2018-05-24 12:15:00,84.3,84.34,84.3,84.31,1010.0,75.8612,75.8972,75.8612,75.8702,1010.0
2018-05-24 12:20:00,84.31,84.34,84.3,84.34,7226.0,75.8702,75.8972,75.8612,75.8972,7226.0
2018-05-24 12:25:00,84.34,84.36,84.34,84.34,1298.0,75.8972,75.9152,75.8972,75.8972,1298.0
2018-05-24 12:30:00,84.38,84.38,84.35,84.35,437.0,75.9332,75.9332,75.9062,75.9062,437.0
2018-05-24 12:35:00,84.3,84.3,84.3,84.3,1100.0,75.8612,75.8612,75.8612,75.8612,1100.0
2018-05-24 12:40:00,84.31,84.33,84.31,84.33,2155.0,75.8702,75.8882,75.8702,75.8882,2155.0
2018-05-24 12:45:00,84.33,84.36,84.32,84.35,318.0,75.8882,75.9152,75.8792,75.9062,318.0
2018-05-24 12:50:00,84.35,84.37,84.35,84.36,582.0,75.9062,75.9242,75.9062,75.9152,582.0
2018-05-24 12:55:00,84.39,84.39,84.38,84.39,188.0,75.9422,75.9422,75.9332,75.9422,188.0
2018-05-24 13:00:00,84.39,84.44,84.38,84.44,3178.0,75.9422,75.9872,75.9332,75.9872,3178.0
2018-05-24 13:05:00,84.44,84.47,84.44,84.47,1629.0,75.9872,76.0142,75.9872,76.0142,1629.0
2018-05-24 13:10:00,84.5,84.51,84.5,84.51,1233.0,76.0412,76.0502,76.0412,76.0502,1233.0
2018-05-24 13:15:00,84.49,84.51,84.49,84.51,65508.0,76.0322,76.0502,76.0322,76.0502,65508.0
2018-05-24 13:20:00,84.54,84.54,84.53,84.53,498.0,76.0772,76.0772,76.0682,76.0682,498.0
2018-05-24 13:25:00,84.49,84.49,84.48,84.49,506.0,76.0322,76.0322,76.0232,76.0322,506.0
2018-05-24 13:30:00,84.5,84.5,84.5,84.5,300.0,76.0412,76.0412,76.0412,76.0412,300.0
2018-05-24 13:35:00,84.5,84.5,84.5,84.5,0.0,76.0412,76.0412,76.0412,76.0412,0.0
2018-05-24 13:40:00,84.48,84.52,84.46,84.52,1274.0,76.0232,76.0592,76.0052,76.0592,1274.0
2018-05-24 13:45:00,84.5,84.5,84.49,84.49,540.0,76.0412,76.0412,76.0322,76.0322,540.0
2018-05-24 13:50:00,84.5,84.5,84.47,84.47,667.0,76.0412,76.0412,76.0142,76.0142,667.0
2018-05-24 13:55:00,84.48,84.52,84.48,84.52,2027.0,76.0232,76.0592,76.0232,76.0592,2027.0
2018-05-24 14:00:00,84.46,84.48,84.46,84.46,600.0,76.0052,76.0232,76.0052,76.0052,600.0
2018-05-24 14:05:00,84.49,84.49,84.49,84.49,100.0,76.0322,76.0322,76.0322,76.0322,100.0
2018-05-24 14:10:00,84.49,84.49,84.49,84.49,0.0,76.0322,76.0322,76.0322,76.0322,0.0
2018-05-24 14:15:00,84.48,84.52,84.48,84.52,654.0,76.0232,76.0592,76.0232,76.0592,654.0
2018-05-24 14:20:00,84.52,84.54,84.52,84.54,298.0,76.0592,76.0772,76.0592,76.0772,298.0
2018-05-24 14:25:00,84.54,84.54,84.54,84.54,0.0,76.0772,76.0772,76.0772,76.0772,0.0
2018-05-24 14:30:00,84.53,84.53,84.5,84.51,3174.0,76.0682,76.0682,76.0412,76.0502,3174.0
2018-05-24 14:35:00,84.51,84.51,84.49,84.5,1138.0,76.0502,76.0502,76.0322,76.0412,1138.0
2018-05-24 14:40:00,84.5,84.52,84.5,84.5,816.0,76.0412,76.0592,76.0412,76.0412,816.0
2018-05-24 14:45:00,84.46,84.48,84.42,84.44,1260.0,76.0052,76.0232,75.9692,75.9872,1260.0
2018-05-24 14:50:00,84.41,84.43,84.41,84.43,766.0,75.9602,75.9782,75.9602,75.9782,766.0
2018-05-24 14:55:00,84.44,84.48,84.44,84.47,2310.0,75.9872,76.0232,75.9872,76.0142,2310.0
2018-05-24 15:00:00,84.43,84.44,84.4,84.43,2249.0,75.9782,75.9872,75.9512,75.9782,2249.0
2018-05-24 15:05:00,84.43,84.48,84.42,84.48,2425.0,75.9782,76.0232,75.9692,76.0232,2425.0
2018-05-24 15:10:00,84.53,84.53,84.5,84.52,500.0,76.0682,76.0682,76.0412,76.0592,500.0
2018-05-24 15:15:00,84.5,84.54,84.5,84.53,3920.0,76.0412,76.0772,76.0412,76.0682,3920.0
2018-05-24 15:20:00,84.53,84.55,84.52,84.55,4750.0,76.0682,76.0862,76.0592,76.0862,4750.0
2018-05-24 15:25:00,84.56,84.56,84.55,84.56,752.0,76.0952,76.0952,76.0862,76.0952,752.0
2018-05-24 15:30:00,84.54,84.54,84.53,84.54,518.0,76.0772,76.0772,76.0682,76.0772,518.0
2018-05-24 15:35:00,84.52,84.52,84.49,84.51,3510.0,76.0592,76.0592,76.0322,76.0502,3510.0
2018-05-24 15:40:00,84.48,84.48,84.46,84.46,1801.0,76.0232,76.0232,76.0052,76.0052,1801.0
2018-05-24 15:45:00,84.44,84.5,84.42,84.48,2583.0,75.9872,76.0412,75.9692,76.0232,2583.0
2018-05-24 15:50:00,84.48,84.5,84.46,84.48,4939.0,76.0232,76.0412,76.0052,76.0232,4939.0
2018-05-24 15:55:00,84.44,84.49,84.44,84.49,7137.0,75.9872,76.0322,75.9872,76.0322,7137.0
2018-05-25 09:30:00,84.37,84.37,84.34,84.34,5067.0,75.9242,75.9242,75.8972,75.8972,5067.0
2018-05-25 09:35:00,84.27,84.34,84.23,84.27,3416.0,75.8342,75.8972,75.7982,75.8342,3416.0
2018-05-25 09:40:00,84.3,84.3,84.18,84.18,9237.0,75.8612,75.8612,75.7532,75.7532,9237.0
2018-05-25 09:45:00,84.22,84.25,84.21,84.25,13850.0,75.7892,75.8162,75.7802,75.8162,13850.0
2018-05-25 09:50:00,84.23,84.24,84.19,84.24,11998.0,75.7982,75.8072,75.7622,75.8072,11998.0
2018-05-25 09:55:00,84.28,84.31,84.27,84.3,4510.0,75.8432,75.8702,75.8342,75.8612,4510.0
2018-05-25 10:00:00,84.28,84.32,84.25,84.29,17217.0,75.8432,75.8792,75.8162,75.8522,17217.0
2018-05-25 10:05:00,84.28,84.33,84.25,84.33,20928.0,75.8432,75.8882,75.8162,75.8882,20928.0
2018-05-25 10:10:00,84.33,84.41,84.33,84.39,11188.0,75.8882,75.9602,75.8882,75.9422,11188.0
2018-05-25 10:15:00,84.44,84.48,84.43,84.47,12665.0,75.9872,76.0232,75.9782,76.0142,12665.0
2018-05-25 10:20:00,84.45,84.45,84.38,84.38,500.0,75.9962,75.9962,75.9332,75.9332,500.0
2018-05-25 10:25:00,84.4,84.42,84.4,84.4,551.0,75.9512,75.9692,75.9512,75.9512,551.0
2018-05-25 10:30:00,84.45,84.47,84.45,84.46,2826.0,75.9962,76.0142,75.9962,76.0052,2826.0
2018-05-25 10:35:00,84.45,84.45,84.44,84.44,2000.0,75.9962,75.9962,75.9872,75.9872,2000.0
2018-05-25 10:40:00,84.42,84.43,84.38,84.38,552.0,75.9692,75.9782,75.9332,75.9332,552.0
2018-05-25 10:45:00,84.36,84.36,84.34,84.34,2568.0,75.9152,75.9152,75.8972,75.8972,2568.0
2018-05-25 10:50:00,84.34,84.35,84.34,84.35,1989.0,75.8972,75.9062,75.8972,75.9062,1989.0
2018-05-25 10:55:00,84.37,84.38,84.34,84.34,4750.0,75.9242,75.9332,75.8972,75.8972,4750.0
2018-05-25 11:00:00,84.39,84.42,84.38,84.42,1244.0,75.9422,75.9692,75.9332,75.9692,1244.0
2018-05-25 11:05:00,84.41,84.45,84.41,84.44,2908.0,75.9602,75.9962,75.9602,75.9872,2908.0
2018-05-25 11:10:00,84.44,84.44,84.38,84.38,3565.0,75.9872,75.9872,75.9332,75.9332,3565.0
2018-05-25 11:15:00,84.39,84.42,84.39,84.41,4094.0,75.9422,75.9692,75.9422,75.9602,4094.0
2018-05-25 11:20:00,84.37,84.37,84.35,84.35,1136.0,75.9242,75.9242,75.9062,75.9062,1136.0
2018-05-25 11:25:00,84.36,84.4,84.36,84.4,625.0,75.9152,75.9512,75.9152,75.9512,625.0
2018-05-25 11:30:00,84.4,84.4,84.4,84.4,0.0,75.9512,75.9512,75.9512,75.9512,0.0
2018-05-25 11:35:00,84.42,84.42,84.39,84.42,7248.0,75.9692,75.9692,75.9422,75.9692,7248.0
2018-05-25 11:40:00,84.42,84.42,84.42,84.42,900.0,75.9692,75.9692,75.9692,75.9692,900.0
2018-05-25 11:45:00,84.38,84.4,84.38,84.39,1353.0,75.9332,75.9512,75.9332,75.9422,1353.0
2018-05-25 11:50:00,84.36,84.37,84.35,84.35,662.0,75.9152,75.9242,75.9062,75.9062,662.0
2018-05-25 11:55:00,84.36,84.36,84.34,84.34,1099.0,75.9152,75.9152,75.8972,75.8972,1099.0
2018-05-25 12:00:00,84.35,84.35,84.35,84.35,442.0,75.9062,75.9062,75.9062,75.9062,442.0
2018-05-25 12:05:00,84.34,84.34,84.26,84.26,2820.0,75.8972,75.8972,75.8252,75.8252,2820.0
2018-05-25 12:10:00,84.23,84.27,84.22,84.26,3024.0,75.7982,75.8342,75.7892,75.8252,3024.0
2018-05-25 12:15:00,84.23,84.25,84.22,84.22,1711.0,75.7982,75.8162,75.7892,75.7892,1711.0
2018-05-25 12:20:00,84.2,84.23,84.2,84.23,730.0,75.7712,75.7982,75.7712,75.7982,730.0
2018-05-25 12:25:00,84.24,84.28,84.23,84.28,5187.0,75.8072,75.8432,75.7982,75.8432,5187.0
2018-05-25 12:30:00,84.28,84.28,84.25,84.25,5455.0,75.8432,75.8432,75.8162,75.8162,5455.0
2018-05-25 12:35:00,84.26,84.26,84.25,84.25,300.0,75.8252,75.8252,75.8162,75.8162,300.0
2018-05-25 12:40:00,84.25,84.29,84.24,84.28,1694.0,75.8162,75.8522,75.8072,75.8432,1694.0
2018-05-25 12:45:00,84.28,84.28,84.28,84.28,0.0,75.8432,75.8432,75.8432,75.8432,0.0
2018-05-25 12:50:00,84.24,84.24,84.2,84.23,1120.0,75.8072,75.8072,75.7712,75.7982,1120.0
2018-05-25 12:55:00,84.28,84.28,84.28,84.28,400.0,75.8432,75.8432,75.8432,75.8432,400.0
2018-05-25 13:00:00,84.23,84.23,84.22,84.23,338.0,75.7982,75.7982,75.7892,75.7982,338.0
2018-05-25 13:05:00,84.26,84.26,84.25,84.26,438.0,75.8252,75.8252,75.8162,75.8252,438.0
2018-05-25 13:10:00,84.26,84.26,84.26,84.26,200.0,75.8252,75.8252,75.8252,75.8252,200.0
2018-05-25 13:15:00,84.21,84.21,84.21,84.21,100.0,75.7802,75.7802,75.7802,75.7802,100.0
2018-05-25 13:20:00,84.2,84.2,84.19,84.2,400.0,75.7712,75.7712,75.7622,75.7712,400.0
2018-05-25 13:25:00,84.2,84.2,84.2,84.2,0.0,75.7712,75.7712,75.7712,75.7712,0.0
2018-05-25 13:30:00,84.14,84.14,84.12,84.13,1909.0,75.7172,75.7172,75.6992,75.7082,1909.0
2018-05-25 13:35:00,84.13,84.15,84.12,84.15,1316.0,75.7082,75.7262,75.6992,75.7262,1316.0
2018-05-25 13:40:00,84.15,84.15,84.15,84.15,100.0,75.7262,75.7262,75.7262,75.7262,100.0
2018-05-25 13:45:00,84.16,84.16,84.16,84.16,300.0,75.7352,75.7352,75.7352,75.7352,300.0
2018-05-25 13:50:00,84.17,84.17,84.14,84.16,340.0,75.7442,75.7442,75.7172,75.7352,340.0
2018-05-25 13:55:00,84.11,84.11,84.11,84.11,100.0,75.6902,75.6902,75.6902,75.6902,100.0
2018-05-25 14:00:00,84.17,84.17,84.17,84.17,1695.0,75.7442,75.7442,75.7442,75.7442,1695.0
2018-05-25 14:05:00,84.2,84.2,84.18,84.18,1139.0,75.7712,75.7712,75.7532,75.7532,1139.0
2018-05-25 14:10:00,84.19,84.19,84.18,84.19,1367.0,75.7622,75.7622,75.7532,75.7622,1367.0
2018-05-25 14:15:00,84.19,84.2,84.18,84.19,3925.0,75.7622,75.7712,75.7532,75.7622,3925.0
2018-05-25 14:20:00,84.2,84.21,84.17,84.21,1758.0,75.7712,75.7802,75.7442,75.7802,1758.0
2018-05-25 14:25:00,84.22,84.22,84.2,84.22,458.0,75.7892,75.7892,75.7712,75.7892,458.0
2018-05-25 14:30:00,84.21,84.21,84.19,84.2,4491.0,75.7802,75.7802,75.7622,75.7712,4491.0
2018-05-25 14:35:00,84.18,84.18,84.17,84.17,200.0,75.7532,75.7532,75.7442,75.7442,200.0
2018-05-25 14:40:00,84.15,84.15,84.06,84.07,1128.0,75.7262,75.7262,75.6452,75.6542,1128.0
2018-05-25 14:45:00,84.07,84.08,84.06,84.08,598.0,75.6542,75.6632,75.6452,75.6632,598.0
2018-05-25 14:50:00,84.09,84.1,84.09,84.1,576.0,75.6722,75.6812,75.6722,75.6812,576.0
2018-05-25 14:55:00,84.09,84.11,84.09,84.11,508.0,75.6722,75.6902,75.6722,75.6902,508.0
2018-05-25 15:00:00,84.11,84.11,84.09,84.1,5918.0,75.6902,75.6902,75.6722,75.6812,5918.0
2018-05-25 15:05:00,84.1,84.12,84.07,84.12,1300.0,75.6812,75.6992,75.6542,75.6992,1300.0
2018-05-25 15:10:00,84.12,84.15,84.11,84.14,1946.0,75.6992,75.7262,75.6902,75.7172,1946.0
2018-05-25 15:15:00,84.17,84.21,84.17,84.2,1700.0,75.7442,75.7802,75.7442,75.7712,1700.0
2018-05-25 15:20:00,84.21,84.21,84.21,84.21,600.0,75.7802,75.7802,75.7802,75.7802,600.0
2018-05-25 15:25:00,84.2,84.24,84.18,84.24,6375.0,75.7712,75.8072,75.7532,75.8072,6375.0
2018-05-25 15:30:00,84.25,84.26,84.24,84.24,1317.0,75.8162,75.8252,75.8072,75.8072,1317.0
2018-05-25 15:35:00,84.25,84.25,84.24,84.24,1416.0,75.8162,75.8162,75.8072,75.8072,1416.0
2018-05-25 15:40:00,84.24,84.24,84.17,84.17,1921.0,75.8072,75.8072,75.7442,75.7442,1921.0
2018-05-25 15:45:00,84.19,84.22,84.18,84.2,1200.0,75.7622,75.7892,75.7532,75.7712,1200.0
2018-05-25 15:50:00,84.2,84.28,84.2,84.28,7863.0,75.7712,75.8432,75.7712,75.8432,7863.0
2018-05-25 15:55:00,84.29,84.3,84.24,84.29,6899.0,75.8522,75.8612,75.8072,75.8522,6899.0
2018-05-29 09:30:00,83.74,83.89,83.68,83.69,18380.0,75.3573,75.4923,75.3033,75.3123,18380.0
2018-05-29 09:35:00,83.73,83.75,83.7,83.7,20808.0,75.3483,75.3663,75.3213,75.3213,20808.0
2018-05-29 09:40:00,83.67,83.75,83.66,83.75,1628.0,75.2943,75.3663,75.2853,75.3663,1628.0
2018-05-29 09:45:00,83.66,83.69,83.66,83.67,304.0,75.2853,75.3123,75.2853,75.2943,304.0
2018-05-29 09:50:00,83.75,83.78,83.75,83.78,1800.0,75.3663,75.3933,75.3663,75.3933,1800.0
2018-05-29 09:55:00,83.74,83.93,83.74,83.93,5750.0,75.3573,75.5282,75.3573,75.5282,5750.0
2018-05-29 10:00:00,83.93,83.94,83.93,83.93,1940.0,75.5282,75.5372,75.5282,75.5282,1940.0
2018-05-29 10:05:00,83.94,83.94,83.94,83.94,200.0,75.5372,75.5372,75.5372,75.5372,200.0
2018-05-29 10:10:00,83.88,83.88,83.83,83.84,1588.0,75.4833,75.4833,75.4383,75.4473,1588.0
2018-05-29 10:15:00,83.81,83.81,83.8,83.81,1100.0,75.4203,75.4203,75.4113,75.4203,1100.0
2018-05-29 10:20:00,83.81,83.81,83.81,83.81,0.0,75.4203,75.4203,75.4203,75.4203,0.0
2018-05-29 10:25:00,83.89,83.89,83.83,83.89,1430.0,75.4923,75.4923,75.4383,75.4923,1430.0
2018-05-29 10:30:00,83.77,83.77,83.73,83.73,2700.0,75.3843,75.3843,75.3483,75.3483,2700.0
2018-05-29 10:35:00,83.75,83.8,83.73,83.8,2451.0,75.3663,75.4113,75.3483,75.4113,2451.0
2018-05-29 10:40:00,83.77,83.81,83.76,83.8,729.0,75.3843,75.4203,75.3753,75.4113,729.0
2018-05-29 10:45:00,83.73,83.77,83.72,83.74,1819.0,75.3483,75.3843,75.3393,75.3573,1819.0
2018-05-29 10:50:00,83.8,83.8,83.78,83.79,1548.0,75.4113,75.4113,75.3933,75.4023,1548.0
2018-05-29 10:55:00,83.74,83.74,83.72,83.72,1100.0,75.3573,75.3573,75.3393,75.3393,1100.0
2018-05-29 11:00:00,83.61,83.61,83.56,83.56,500.0,75.2403,75.2403,75.1953,75.1953,500.0
2018-05-29 11:05:00,83.58,83.6,83.57,83.6,2923.0,75.2133,75.2313,75.2043,75.2313,2923.0
2018-05-29 11:10:00,83.6,83.66,83.59,83.65,1746.0,75.2313,75.2853,75.2223,75.2763,1746.0
2018-05-29 11:15:00,83.6,83.6,83.6,83.6,100.0,75.2313,75.2313,75.2313,75.2313,100.0
2018-05-29 11:20:00,83.67,83.67,83.6,83.6,2008.0,75.2943,75.2943,75.2313,75.2313,2008.0
2018-05-29 11:25:00,83.65,83.67,83.63,83.67,620.0,75.2763,75.2943,75.2583,75.2943,620.0
2018-05-29 11:30:00,83.67,83.67,83.67,83.67,0.0,75.2943,75.2943,75.2943,75.2943,0.0
2018-05-29 11:35:00,83.51,83.51,83.51,83.51,299.0,75.1503,75.1503,75.1503,75.1503,299.0
2018-05-29 11:40:00,83.49,83.49,83.34,83.34,1519.0,75.1323,75.1323,74.9973,74.9973,1519.0
2018-05-29 11:45:00,83.27,83.31,83.27,83.31,804.0,74.9343,74.9703,74.9343,74.9703,804.0
2018-05-29 11:50:00,83.34,83.34,83.34,83.34,200.0,74.9973,74.9973,74.9973,74.9973,200.0
2018-05-29 11:55:00,83.34,83.34,83.33,83.34,100.0,74.9973,74.9973,74.9883,74.9973,100.0
2018-05-29 12:00:00,83.26,83.26,83.17,83.17,10386.0,74.9253,74.9253,74.8443,74.8443,10386.0
2018-05-29 12:05:00,83.19,83.19,83.18,83.19,135.0,74.8623,74.8623,74.8533,74.8623,135.0
2018-05-29 12:10:00,83.07,83.09,83.0,83.0,882.0,74.7543,74.7723,74.6913,74.6913,882.0
2018-05-29 12:15:00,82.99,83.06,82.99,83.04,5456.0,74.6823,74.7453,74.6823,74.7273,5456.0
2018-05-29 12:20:00,83.07,83.1,83.07,83.09,2316.0,74.7543,74.7813,74.7543,74.7723,2316.0
2018-05-29 12:25:00,83.19,83.2,83.16,83.16,507.0,74.8623,74.8713,74.8353,74.8353,507.0
2018-05-29 12:30:00,83.19,83.25,83.19,83.22,1121.0,74.8623,74.9163,74.8623,74.8893,1121.0
2018-05-29 12:35:00,83.23,83.31,83.23,83.24,8845.0,74.8983,74.9703,74.8983,74.9073,8845.0
2018-05-29 12:40:00,83.27,83.27,83.26,83.27,125.0,74.9343,74.9343,74.9253,74.9343,125.0
2018-05-29 12:45:00,83.25,83.3,83.25,83.3,1314.0,74.9163,74.9613,74.9163,74.9613,1314.0
2018-05-29 12:50:00,83.29,83.39,83.29,83.38,10583.0,74.9523,75.0423,74.9523,75.0333,10583.0
2018-05-29 12:55:00,83.36,83.36,83.34,83.34,409.0,75.0153,75.0153,74.9973,74.9973,409.0
2018-05-29 13:00:00,83.34,83.34,83.34,83.34,0.0,74.9973,74.9973,74.9973,74.9973,0.0
2018-05-29 13:05:00,83.19,83.19,83.16,83.17,762.0,74.8623,74.8623,74.8353,74.8443,762.0
2018-05-29 13:10:00,83.18,83.19,83.16,83.19,1950.0,74.8533,74.8623,74.8353,74.8623,1950.0
2018-05-29 13:15:00,83.15,83.23,83.14,83.23,655.0,74.8263,74.8983,74.8173,74.8983,655.0
2018-05-29 13:20:00,83.22,83.22,83.19,83.22,1169.0,74.8893,74.8893,74.8623,74.8893,1169.0
2018-05-29 13:25:00,83.22,83.22,83.22,83.22,0.0,74.8893,74.8893,74.8893,74.8893,0.0
2018-05-29 13:30:00,83.2,83.21,83.07,83.08,3584.0,74.8713,74.8803,74.7543,74.7633,3584.0
2018-05-29 13:35:00,83.07,83.1,83.06,83.06,541.0,74.7543,74.7813,74.7453,74.7453,541.0
2018-05-29 13:40:00,83.13,83.14,83.08,83.09,2152.0,74.8083,74.8173,74.7633,74.7723,2152.0
2018-05-29 13:45:00,83.15,83.23,83.15,83.23,2266.0,74.8263,74.8983,74.8263,74.8983,2266.0
2018-05-29 13:50:00,83.26,83.26,83.22,83.22,347.0,74.9253,74.9253,74.8893,74.8893,347.0
2018-05-29 13:55:00,83.24,83.25,83.22,83.25,3672.0,74.9073,74.9163,74.8893,74.9163,3672.0
2018-05-29 14:00:00,83.15,83.17,83.03,83.04,951.0,74.8263,74.8443,74.7183,74.7273,951.0
2018-05-29 14:05:00,83.04,83.13,83.04,83.11,2419.0,74.7273,74.8083,74.7273,74.7903,2419.0
2018-05-29 14:10:00,83.05,83.1,83.05,83.09,702.0,74.7363,74.7813,74.7363,74.7723,702.0
2018-05-29 14:15:00,83.11,83.12,83.09,83.09,3321.0,74.7903,74.7993,74.7723,74.7723,3321.0
2018-05-29 14:20:00,83.09,83.09,83.09,83.09,0.0,74.7723,74.7723,74.7723,74.7723,0.0
2018-05-29 14:25:00,83.07,83.2,83.06,83.2,1726.0,74.7543,74.8713,74.7453,74.8713,1726.0
2018-05-29 14:30:00,83.19,83.24,83.19,83.24,2462.0,74.8623,74.9073,74.8623,74.9073,2462.0
2018-05-29 14:35:00,83.28,83.28,83.25,83.25,1100.0,74.9433,74.9433,74.9163,74.9163,1100.0
2018-05-29 14:40:00,83.16,83.18,83.04,83.04,3496.0,74.8353,74.8533,74.7273,74.7273,3496.0
2018-05-29 14:45:00,83.06,83.08,83.06,83.06,1000.0,74.7453,74.7633,74.7453,74.7453,1000.0
2018-05-29 14:50:00,83.03,83.04,83.02,83.02,1145.0,74.7183,74.7273,74.7093,74.7093,1145.0
2018-05-29 14:55:00,83.03,83.04,83.01,83.03,1216.0,74.7183,74.7273,74.7003,74.7183,1216.0
2018-05-29 15:00:00,83.07,83.1,83.05,83.06,2853.0,74.7543,74.7813,74.7363,74.7453,2853.0
2018-05-29 15:05:00,83.12,83.12,83.06,83.09,1792.0,74.7993,74.7993,74.7453,74.7723,1792.0
2018-05-29 15:10:00,83.11,83.11,83.08,83.1,4102.0,74.7903,74.7903,74.7633,74.7813,4102.0
2018-05-29 15:15:00,83.07,83.08,83.02,83.02,1516.0,74.7543,74.7633,74.7093,74.7093,1516.0
2018-05-29 15:20:00,83.04,83.09,83.02,83.09,1281.0,74.7273,74.7723,74.7093,74.7723,1281.0
2018-05-29 15:25:00,83.11,83.11,83.08,83.09,1306.0,74.7903,74.7903,74.7633,74.7723,1306.0
2018-05-29 15:30:00,83.1,83.21,83.07,83.19,3783.0,74.7813,74.8803,74.7543,74.8623,3783.0
2018-05-29 15:35:00,83.2,83.3,83.2,83.3,2550.0,74.8713,74.9613,74.8713,74.9613,2550.0
2018-05-29 15:40:00,83.3,83.35,83.29,83.35,987.0,74.9613,75.0063,74.9523,75.0063,987.0
2018-05-29 15:45:00,83.38,83.44,83.37,83.39,2310.0,75.0333,75.0873,75.0243,75.0423,2310.0
2018-05-29 15:50:00,83.41,83.47,83.39,83.43,4542.0,75.0603,75.1143,75.0423,75.0783,4542.0
2018-05-29 15:55:00,83.43,83.45,83.38,83.39,8289.0,75.0783,75.0963,75.0333,75.0423,8289.0
2018-05-30 09:30:00,83.7,83.97,83.7,83.79,5011.0,75.3213,75.5642,75.3213,75.4023,5011.0
2018-05-30 09:35:00,83.85,83.85,83.85,83.85,300.0,75.4563,75.4563,75.4563,75.4563,300.0
2018-05-30 09:40:00,83.86,83.86,83.82,83.82,784.0,75.4653,75.4653,75.4293,75.4293,784.0
2018-05-30 09:45:00,83.86,83.91,83.86,83.87,2300.0,75.4653,75.5102,75.4653,75.4743,2300.0
2018-05-30 09:50:00,83.84,83.87,83.84,83.86,931.0,75.4473,75.4743,75.4473,75.4653,931.0
2018-05-30 09:55:00,83.8,83.82,83.8,83.81,610.0,75.4113,75.4293,75.4113,75.4203,610.0
2018-05-30 10:00:00,83.82,83.82,83.81,83.82,150.0,75.4293,75.4293,75.4203,75.4293,150.0
2018-05-30 10:05:00,83.83,83.88,83.82,83.87,2850.0,75.4383,75.4833,75.4293,75.4743,2850.0
2018-05-30 10:10:00,83.91,83.94,83.91,83.94,421.0,75.5102,75.5372,75.5102,75.5372,421.0
2018-05-30 10:15:00,83.94,83.94,83.94,83.94,200.0,75.5372,75.5372,75.5372,75.5372,200.0
2018-05-30 10:20:00,83.93,83.93,83.93,83.93,100.0,75.5282,75.5282,75.5282,75.5282,100.0
2018-05-30 10:25:00,83.9,83.95,83.9,83.95,1506.0,75.5013,75.5462,75.5013,75.5462,1506.0
2018-05-30 10:30:00,83.96,84.02,83.96,84.02,1541.0,75.5552,75.6092,75.5552,75.6092,1541.0
2018-05-30 10:35:00,84.04,84.04,83.96,83.98,1517.0,75.6272,75.6272,75.5552,75.5732,1517.0
2018-05-30 10:40:00,83.98,84.14,83.97,84.12,2315.0,75.5732,75.7172,75.5642,75.6992,2315.0
2018-05-30 10:45:00,84.15,84.17,84.15,84.15,1608.0,75.7262,75.7442,75.7262,75.7262,1608.0
2018-05-30 10:50:00,84.17,84.18,84.16,84.18,2352.0,75.7442,75.7532,75.7352,75.7532,2352.0
2018-05-30 10:55:00,84.18,84.2,84.17,84.19,2675.0,75.7532,75.7712,75.7442,75.7622,2675.0
2018-05-30 11:00:00,84.25,84.25,84.23,84.23,2506.0,75.8162,75.8162,75.7982,75.7982,2506.0
2018-05-30 11:05:00,84.18,84.18,84.17,84.17,674.0,75.7532,75.7532,75.7442,75.7442,674.0
2018-05-30 11:10:00,84.15,84.19,84.15,84.17,5587.0,75.7262,75.7622,75.7262,75.7442,5587.0
2018-05-30 11:15:00,84.18,84.18,84.15,84.16,752.0,75.7532,75.7532,75.7262,75.7352,752.0
2018-05-30 11:20:00,84.18,84.21,84.18,84.21,2377.0,75.7532,75.7802,75.7532,75.7802,2377.0
2018-05-30 11:25:00,84.25,84.25,84.18,84.19,1203.0,75.8162,75.8162,75.7532,75.7622,1203.0
2018-05-30 11:30:00,84.2,84.33,84.2,84.33,1070.0,75.7712,75.8882,75.7712,75.8882,1070.0
2018-05-30 11:35:00,84.3,84.32,84.3,84.32,1000.0,75.8612,75.8792,75.8612,75.8792,1000.0
2018-05-30 11:40:00,84.31,84.31,84.24,84.25,3308.0,75.8702,75.8702,75.8072,75.8162,3308.0
2018-05-30 11:45:00,84.25,84.27,84.25,84.26,2292.0,75.8162,75.8342,75.8162,75.8252,2292.0
2018-05-30 11:50:00,84.3,84.31,84.29,84.3,4279.0,75.8612,75.8702,75.8522,75.8612,4279.0
2018-05-30 11:55:00,84.32,84.4,84.31,84.39,3352.0,75.8792,75.9512,75.8702,75.9422,3352.0
2018-05-30 12:00:00,84.44,84.44,84.41,84.43,1900.0,75.9872,75.9872,75.9602,75.9782,1900.0
2018-05-30 12:05:00,84.41,84.42,84.41,84.42,200.0,75.9602,75.9692,75.9602,75.9692,200.0
2018-05-30 12:10:00,84.38,84.4,84.38,84.4,500.0,75.9332,75.9512,75.9332,75.9512,500.0
2018-05-30 12:15:00,84.39,84.4,84.39,84.4,200.0,75.9422,75.9512,75.9422,75.9512,200.0
2018-05-30 12:20:00,84.43,84.45,84.42,84.44,1077.0,75.9782,75.9962,75.9692,75.9872,1077.0
2018-05-30 12:25:00,84.47,84.49,84.45,84.46,4673.0,76.0142,76.0322,75.9962,76.0052,4673.0
2018-05-30 12:30:00,84.47,84.47,84.46,84.46,200.0,76.0142,76.0142,76.0052,76.0052,200.0
2018-05-30 12:35:00,84.44,84.45,84.4,84.4,6274.0,75.9872,75.9962,75.9512,75.9512,6274.0
2018-05-30 12:40:00,84.41,84.42,84.39,84.42,1700.0,75.9602,75.9692,75.9422,75.9692,1700.0
2018-05-30 12:45:00,84.42,84.42,84.42,84.42,0.0,75.9692,75.9692,75.9692,75.9692,0.0
2018-05-30 12:50:00,84.39,84.41,84.39,84.41,372.0,75.9422,75.9602,75.9422,75.9602,372.0
2018-05-30 12:55:00,84.42,84.44,84.42,84.43,1132.0,75.9692,75.9872,75.9692,75.9782,1132.0
2018-05-30 13:00:00,84.43,84.43,84.4,84.41,26599.0,75.9782,75.9782,75.9512,75.9602,26599.0
2018-05-30 13:05:00,84.4,84.43,84.4,84.43,2452.0,75.9512,75.9782,75.9512,75.9782,2452.0
2018-05-30 13:10:00,84.44,84.5,84.43,84.5,7040.0,75.9872,76.0412,75.9782,76.0412,7040.0
2018-05-30 13:15:00,84.51,84.56,84.51,84.56,1975.0,76.0502,76.0952,76.0502,76.0952,1975.0
2018-05-30 13:20:00,84.58,84.58,84.55,84.55,633.0,76.1132,76.1132,76.0862,76.0862,633.0
2018-05-30 13:25:00,84.55,84.59,84.52,84.53,8049.0,76.0862,76.1222,76.0592,76.0682,8049.0
2018-05-30 13:30:00,84.53,84.54,84.52,84.53,2400.0,76.0682,76.0772,76.0592,76.0682,2400.0
2018-05-30 13:35:00,84.53,84.53,84.53,84.53,0.0,76.0682,76.0682,76.0682,76.0682,0.0
2018-05-30 13:40:00,84.56,84.58,84.56,84.58,700.0,76.0952,76.1132,76.0952,76.1132,700.0
2018-05-30 13:45:00,84.59,84.6,84.58,84.59,887.0,76.1222,76.1312,76.1132,76.1222,887.0
2018-05-30 13:50:00,84.61,84.62,84.55,84.56,2533.0,76.1402,76.1492,76.0862,76.0952,2533.0
2018-05-30 13:55:00,84.56,84.57,84.54,84.57,1175.0,76.0952,76.1042,76.0772,76.1042,1175.0
2018-05-30 14:00:00,84.58,84.58,84.57,84.58,800.0,76.1132,76.1132,76.1042,76.1132,800.0
2018-05-30 14:05:00,84.58,84.6,84.57,84.58,5015.0,76.1132,76.1312,76.1042,76.1132,5015.0
2018-05-30 14:10:00,84.6,84.6,84.59,84.59,2891.0,76.1312,76.1312,76.1222,76.1222,2891.0
2018-05-30 14:15:00,84.59,84.6,84.55,84.55,3529.0,76.1222,76.1312,76.0862,76.0862,3529.0
2018-05-30 14:20:00,84.57,84.57,84.57,84.57,100.0,76.1042,76.1042,76.1042,76.1042,100.0
2018-05-30 14:25:00,84.52,84.55,84.52,84.53,1850.0,76.0592,76.0862,76.0592,76.0682,1850.0
2018-05-30 14:30:00,84.53,84.63,84.52,84.63,973.0,76.0682,76.1582,76.0592,76.1582,973.0
2018-05-30 14:35:00,84.61,84.62,84.6,84.61,1326.0,76.1402,76.1492,76.1312,76.1402,1326.0
2018-05-30 14:40:00,84.63,84.63,84.58,84.58,1334.0,76.1582,76.1582,76.1132,76.1132,1334.0
2018-05-30 14:45:00,84.58,84.58,84.55,84.57,640.0,76.1132,76.1132,76.0862,76.1042,640.0
2018-05-30 14:50:00,84.59,84.61,84.59,84.6,4773.0,76.1222,76.1402,76.1222,76.1312,4773.0
2018-05-30 14:55:00,84.59,84.59,84.58,84.58,300.0,76.1222,76.1222,76.1132,76.1132,300.0
2018-05-30 15:00:00,84.59,84.63,84.59,84.61,1615.0,76.1222,76.1582,76.1222,76.1402,1615.0
2018-05-30 15:05:00,84.58,84.59,84.58,84.59,475.0,76.1132,76.1222,76.1132,76.1222,475.0
2018-05-30 15:10:00,84.54,84.54,84.53,84.54,902.0,76.0772,76.0772,76.0682,76.0772,902.0
2018-05-30 15:15:00,84.54,84.58,84.54,84.57,2847.0,76.0772,76.1132,76.0772,76.1042,2847.0
2018-05-30 15:20:00,84.58,84.58,84.52,84.52,1615.0,76.1132,76.1132,76.0592,76.0592,1615.0
2018-05-30 15:25:00,84.52,84.52,84.52,84.52,0.0,76.0592,76.0592,76.0592,76.0592,0.0
2018-05-30 15:30:00,84.52,84.52,84.46,84.49,850.0,76.0592,76.0592,76.0052,76.0322,850.0
2018-05-30 15:35:00,84.47,84.47,84.45,84.46,1027.0,76.0142,76.0142,75.9962,76.0052,1027.0
2018-05-30 15:40:00,84.44,84.48,84.43,84.48,1074.0,75.9872,76.0232,75.9782,76.0232,1074.0
2018-05-30 15:45:00,84.44,84.47,84.44,84.47,1418.0,75.9872,76.0142,75.9872,76.0142,1418.0
2018-05-30 15:50:00,84.47,84.5,84.46,84.5,4804.0,76.0142,76.0412,76.0052,76.0412,4804.0
2018-05-30 15:55:00,84.54,84.54,84.51,84.51,1044.0,76.0772,76.0772,76.0502,76.0502,1044.0
2018-05-31 09:30:00,84.49,84.57,84.19,84.33,2785.0,76.0322,76.1042,75.7622,75.8882,2785.0
2018-05-31 09:35:00,84.29,84.38,84.28,84.38,4120.0,75.8522,75.9332,75.8432,75.9332,4120.0
2018-05-31 09:40:00,84.34,84.4,84.34,84.4,730.0,75.8972,75.9512,75.8972,75.9512,730.0
2018-05-31 09:45:00,84.33,84.34,84.24,84.24,6554.0,75.8882,75.8972,75.8072,75.8072,6554.0
2018-05-31 09:50:00,84.24,84.24,84.24,84.24,0.0,75.8072,75.8072,75.8072,75.8072,0.0
2018-05-31 09:55:00,84.3,84.3,84.3,84.3,759.0,75.8612,75.8612,75.8612,75.8612,759.0
2018-05-31 10:00:00,84.3,84.35,84.3,84.32,859.0,75.8612,75.9062,75.8612,75.8792,859.0
2018-05-31 10:05:00,84.28,84.28,84.28,84.28,968.0,75.8432,75.8432,75.8432,75.8432,968.0
2018-05-31 10:10:00,84.22,84.34,84.22,84.34,2650.0,75.7892,75.8972,75.7892,75.8972,2650.0
2018-05-31 10:15:00,84.35,84.35,84.33,84.35,892.0,75.9062,75.9062,75.8882,75.9062,892.0
2018-05-31 10:20:00,84.29,84.29,84.29,84.29,100.0,75.8522,75.8522,75.8522,75.8522,100.0
2018-05-31 10:25:00,84.3,84.3,84.29,84.3,205.0,75.8612,75.8612,75.8522,75.8612,205.0
2018-05-31 10:30:00,84.26,84.34,84.25,84.27,3686.0,75.8252,75.8972,75.8162,75.8342,3686.0
2018-05-31 10:35:00,84.27,84.27,84.27,84.27,0.0,75.8342,75.8342,75.8342,75.8342,0.0
2018-05-31 10:40:00,84.2,84.2,84.2,84.2,100.0,75.7712,75.7712,75.7712,75.7712,100.0
2018-05-31 10:45:00,84.2,84.2,84.2,84.2,0.0,75.7712,75.7712,75.7712,75.7712,0.0
2018-05-31 10:50:00,84.03,84.11,84.03,84.11,555.0,75.6182,75.6902,75.6182,75.6902,555.0
2018-05-31 10:55:00,84.08,84.1,84.08,84.09,850.0,75.6632,75.6812,75.6632,75.6722,850.0
2018-05-31 11:00:00,84.1,84.14,84.1,84.12,6285.0,75.6812,75.7172,75.6812,75.6992,6285.0
2018-05-31 11:05:00,84.17,84.17,84.17,84.17,100.0,75.7442,75.7442,75.7442,75.7442,100.0
2018-05-31 11:10:00,84.17,84.17,84.1,84.1,6943.0,75.7442,75.7442,75.6812,75.6812,6943.0
2018-05-31 11:15:00,84.1,84.12,84.07,84.07,1100.0,75.6812,75.6992,75.6542,75.6542,1100.0
2018-05-31 11:20:00,84.13,84.13,84.07,84.1,1322.0,75.7082,75.7082,75.6542,75.6812,1322.0
2018-05-31 11:25:00,84.14,84.26,84.14,84.26,1635.0,75.7172,75.8252,75.7172,75.8252,1635.0
2018-05-31 11:30:00,84.26,84.26,84.2,84.2,942.0,75.8252,75.8252,75.7712,75.7712,942.0
2018-05-31 11:35:00,84.2,84.37,84.19,84.31,2654.0,75.7712,75.9242,75.7622,75.8702,2654.0
2018-05-31 11:40:00,84.4,84.43,84.38,84.38,612.0,75.9512,75.9782,75.9332,75.9332,612.0
2018-05-31 11:45:00,84.38,84.38,84.32,84.34,4020.0,75.9332,75.9332,75.8792,75.8972,4020.0
2018-05-31 11:50:00,84.32,84.34,84.29,84.32,7846.0,75.8792,75.8972,75.8522,75.8792,7846.0
2018-05-31 11:55:00,84.31,84.31,84.29,84.3,5334.0,75.8702,75.8702,75.8522,75.8612,5334.0
2018-05-31 12:00:00,84.28,84.28,84.21,84.21,400.0,75.8432,75.8432,75.7802,75.7802,400.0
2018-05-31 12:05:00,84.21,84.21,84.18,84.18,300.0,75.7802,75.7802,75.7532,75.7532,300.0
2018-05-31 12:10:00,84.17,84.17,84.16,84.16,1012.0,75.7442,75.7442,75.7352,75.7352,1012.0
2018-05-31 12:15:00,84.15,84.19,84.14,84.19,453.0,75.7262,75.7622,75.7172,75.7622,453.0
2018-05-31 12:20:00,84.21,84.21,84.19,84.2,1693.0,75.7802,75.7802,75.7622,75.7712,1693.0
2018-05-31 12:25:00,84.19,84.19,84.1,84.1,600.0,75.7622,75.7622,75.6812,75.6812,600.0
2018-05-31 12:30:00,84.11,84.11,84.09,84.09,730.0,75.6902,75.6902,75.6722,75.6722,730.0
2018-05-31 12:35:00,84.09,84.1,84.09,84.1,349.0,75.6722,75.6812,75.6722,75.6812,349.0
2018-05-31 12:40:00,84.08,84.13,84.06,84.13,721.0,75.6632,75.7082,75.6452,75.7082,721.0
2018-05-31 12:45:00,84.14,84.16,84.13,84.16,1076.0,75.7172,75.7352,75.7082,75.7352,1076.0
2018-05-31 12:50:00,84.18,84.18,84.14,84.14,1080.0,75.7532,75.7532,75.7172,75.7172,1080.0
2018-05-31 12:55:00,84.13,84.17,84.12,84.17,3400.0,75.7082,75.7442,75.6992,75.7442,3400.0
2018-05-31 13:00:00,84.16,84.16,84.1,84.1,1450.0,75.7352,75.7352,75.6812,75.6812,1450.0
2018-05-31 13:05:00,84.09,84.11,84.08,84.08,2047.0,75.6722,75.6902,75.6632,75.6632,2047.0
2018-05-31 13:10:00,84.08,84.08,84.05,84.05,2136.0,75.6632,75.6632,75.6362,75.6362,2136.0
2018-05-31 13:15:00,84.07,84.1,84.07,84.09,600.0,75.6542,75.6812,75.6542,75.6722,600.0
2018-05-31 13:20:00,84.07,84.11,84.07,84.1,3873.0,75.6542,75.6902,75.6542,75.6812,3873.0
2018-05-31 13:25:00,84.08,84.08,84.05,84.07,664.0,75.6632,75.6632,75.6362,75.6542,664.0
2018-05-31 13:30:00,84.11,84.11,84.09,84.1,527.0,75.6902,75.6902,75.6722,75.6812,527.0
2018-05-31 13:35:00,84.0,84.03,83.98,84.03,3162.0,75.5912,75.6182,75.5732,75.6182,3162.0
2018-05-31 13:40:00,84.03,84.03,84.03,84.03,0.0,75.6182,75.6182,75.6182,75.6182,0.0
2018-05-31 13:45:00,84.04,84.05,84.01,84.01,323.0,75.6272,75.6362,75.6002,75.6002,323.0
2018-05-31 13:50:00,84.03,84.03,83.94,83.99,3132.0,75.6182,75.6182,75.5372,75.5822,3132.0
2018-05-31 13:55:00,83.93,83.93,83.86,83.86,2500.0,75.5282,75.5282,75.4653,75.4653,2500.0
2018-05-31 14:00:00,83.85,83.85,83.75,83.8,2200.0,75.4563,75.4563,75.3663,75.4113,2200.0
2018-05-31 14:05:00,83.83,83.83,83.83,83.83,100.0,75.4383,75.4383,75.4383,75.4383,100.0
2018-05-31 14:10:00,83.85,83.87,83.84,83.86,2301.0,75.4563,75.4743,75.4473,75.4653,2301.0
2018-05-31 14:15:00,83.85,83.97,83.85,83.93,7800.0,75.4563,75.5642,75.4563,75.5282,7800.0
2018-05-31 14:20:00,83.95,83.96,83.95,83.95,943.0,75.5462,75.5552,75.5462,75.5462,943.0
2018-05-31 14:25:00,83.94,83.95,83.92,83.92,8961.0,75.5372,75.5462,75.5192,75.5192,8961.0
2018-05-31 14:30:00,83.91,83.91,83.88,83.91,4106.0,75.5102,75.5102,75.4833,75.5102,4106.0
2018-05-31 14:35:00,83.86,83.89,83.86,83.87,2213.0,75.4653,75.4923,75.4653,75.4743,2213.0
2018-05-31 14:40:00,83.86,83.91,83.86,83.91,300.0,75.4653,75.5102,75.4653,75.5102,300.0
2018-05-31 14:45:00,83.91,83.93,83.91,83.92,1367.0,75.5102,75.5282,75.5102,75.5192,1367.0
2018-05-31 14:50:00,83.92,83.94,83.92,83.94,605.0,75.5192,75.5372,75.5192,75.5372,605.0
2018-05-31 14:55:00,83.96,83.96,83.92,83.95,1554.0,75.5552,75.5552,75.5192,75.5462,1554.0
2018-05-31 15:00:00,83.99,84.01,83.94,83.95,3400.0,75.5822,75.6002,75.5372,75.5462,3400.0
2018-05-31 15:05:00,83.98,84.09,83.96,84.08,1521.0,75.5732,75.6722,75.5552,75.6632,1521.0
2018-05-31 15:10:00,84.1,84.1,84.07,84.07,951.0,75.6812,75.6812,75.6542,75.6542,951.0
2018-05-31 15:15:00,84.04,84.05,84.04,84.05,600.0,75.6272,75.6362,75.6272,75.6362,600.0
2018-05-31 15:20:00,84.04,84.04,84.02,84.03,1965.0,75.6272,75.6272,75.6092,75.6182,1965.0
2018-05-31 15:25:00,84.01,84.07,84.01,84.06,1095.0,75.6002,75.6542,75.6002,75.6452,1095.0
2018-05-31 15:30:00,84.01,84.04,83.98,83.99,1838.0,75.6002,75.6272,75.5732,75.5822,1838.0
2018-05-31 15:35:00,84.05,84.08,84.04,84.04,5534.0,75.6362,75.6632,75.6272,75.6272,5534.0
2018-05-31 15:40:00,83.99,83.99,83.95,83.97,2491.0,75.5822,75.5822,75.5462,75.5642,2491.0
2018-05-31 15:45:00,83.95,83.98,83.93,83.96,2300.0,75.5462,75.5732,75.5282,75.5552,2300.0
2018-05-31 15:50:00,83.93,83.94,83.89,83.91,4579.0,75.5282,75.5372,75.4923,75.5102,4579.0
2018-05-31 15:55:00,83.9,83.93,83.84,83.86,17286.0,75.5013,75.5282,75.4473,75.4653,17286.0
2018-06-01 09:30:00,84.37,84.43,84.28,84.43,1869.0,75.9242,75.9782,75.8432,75.9782,1869.0
2018-06-01 09:35:00,84.46,84.46,84.46,84.46,11620.0,76.0052,76.0052,76.0052,76.0052,11620.0
2018-06-01 09:40:00,84.51,84.57,84.51,84.52,1543.0,76.0502,76.1042,76.0502,76.0592,1543.0
2018-06-01 09:45:00,84.54,84.54,84.53,84.54,154.0,76.0772,76.0772,76.0682,76.0772,154.0
2018-06-01 09:50:00,84.57,84.57,84.57,84.57,100.0,76.1042,76.1042,76.1042,76.1042,100.0
2018-06-01 09:55:00,84.56,84.56,84.55,84.56,200.0,76.0952,76.0952,76.0862,76.0952,200.0
2018-06-01 10:00:00,84.58,84.59,84.58,84.58,1748.0,76.1132,76.1222,76.1132,76.1132,1748.0
2018-06-01 10:05:00,84.57,84.61,84.55,84.55,9545.0,76.1042,76.1402,76.0862,76.0862,9545.0
2018-06-01 10:10:00,84.55,84.57,84.54,84.57,16200.0,76.0862,76.1042,76.0772,76.1042,16200.0
2018-06-01 10:15:00,84.41,84.44,84.41,84.44,1100.0,75.9602,75.9872,75.9602,75.9872,1100.0
2018-06-01 10:20:00,84.56,84.73,84.56,84.71,5032.0,76.0952,76.2482,76.0952,76.2302,5032.0
2018-06-01 10:25:00,84.71,84.71,84.71,84.71,0.0,76.2302,76.2302,76.2302,76.2302,0.0
2018-06-01 10:30:00,84.59,84.62,84.55,84.6,17303.0,76.1222,76.1492,76.0862,76.1312,17303.0
2018-06-01 10:35:00,84.6,84.62,84.58,84.62,2984.0,76.1312,76.1492,76.1132,76.1492,2984.0
2018-06-01 10:40:00,84.62,84.62,84.5,84.53,6857.0,76.1492,76.1492,76.0412,76.0682,6857.0
2018-06-01 10:45:00,84.55,84.63,84.55,84.62,14575.0,76.0862,76.1582,76.0862,76.1492,14575.0
2018-06-01 10:50:00,84.65,84.65,84.62,84.62,1200.0,76.1762,76.1762,76.1492,76.1492,1200.0
2018-06-01 10:55:00,84.67,84.68,84.67,84.67,246.0,76.1942,76.2032,76.1942,76.1942,246.0
2018-06-01 11:00:00,84.68,84.68,84.64,84.68,43276.0,76.2032,76.2032,76.1672,76.2032,43276.0
2018-06-01 11:05:00,84.65,84.66,84.65,84.65,477.0,76.1762,76.1852,76.1762,76.1762,477.0
2018-06-01 11:10:00,84.62,84.62,84.61,84.61,300.0,76.1492,76.1492,76.1402,76.1402,300.0
2018-06-01 11:15:00,84.62,84.63,84.59,84.61,1184.0,76.1492,76.1582,76.1222,76.1402,1184.0
2018-06-01 11:20:00,84.64,84.67,84.64,84.65,1100.0,76.1672,76.1942,76.1672,76.1762,1100.0
2018-06-01 11:25:00,84.66,84.68,84.63,84.64,7006.0,76.1852,76.2032,76.1582,76.1672,7006.0
2018-06-01 11:30:00,84.65,84.71,84.65,84.69,3275.0,76.1762,76.2302,76.1762,76.2122,3275.0
2018-06-01 11:35:00,84.72,84.72,84.69,84.69,4657.0,76.2392,76.2392,76.2122,76.2122,4657.0
2018-06-01 11:40:00,84.67,84.67,84.67,84.67,1020.0,76.1942,76.1942,76.1942,76.1942,1020.0
2018-06-01 11:45:00,84.65,84.66,84.64,84.65,500.0,76.1762,76.1852,76.1672,76.1762,500.0
2018-06-01 11:50:00,84.67,84.7,84.67,84.68,3064.0,76.1942,76.2212,76.1942,76.2032,3064.0
2018-06-01 11:55:00,84.7,84.71,84.69,84.7,923.0,76.2212,76.2302,76.2122,76.2212,923.0
2018-06-01 12:00:00,84.72,84.72,84.69,84.71,1965.0,76.2392,76.2392,76.2122,76.2302,1965.0
2018-06-01 12:05:00,84.71,84.73,84.7,84.71,2305.0,76.2302,76.2482,76.2212,76.2302,2305.0
2018-06-01 12:10:00,84.71,84.72,84.71,84.72,704.0,76.2302,76.2392,76.2302,76.2392,704.0
2018-06-01 12:15:00,84.75,84.77,84.73,84.75,15625.0,76.2662,76.2842,76.2482,76.2662,15625.0
2018-06-01 12:20:00,84.76,84.76,84.71,84.72,1230.0,76.2752,76.2752,76.2302,76.2392,1230.0
2018-06-01 12:25:00,84.72,84.72,84.7,84.7,2799.0,76.2392,76.2392,76.2212,76.2212,2799.0
2018-06-01 12:30:00,84.7,84.75,84.68,84.74,5100.0,76.2212,76.2662,76.2032,76.2572,5100.0
2018-06-01 12:35:00,84.74,84.74,84.71,84.74,1100.0,76.2572,76.2572,76.2302,76.2572,1100.0
2018-06-01 12:40:00,84.75,84.75,84.74,84.75,1912.0,76.2662,76.2662,76.2572,76.2662,1912.0
2018-06-01 12:45:00,84.76,84.76,84.73,84.73,1852.0,76.2752,76.2752,76.2482,76.2482,1852.0
2018-06-01 12:50:00,84.73,84.74,84.71,84.74,1822.0,76.2482,76.2572,76.2302,76.2572,1822.0
2018-06-01 12:55:00,84.73,84.74,84.71,84.73,1911.0,76.2482,76.2572,76.2302,76.2482,1911.0
2018-06-01 13:00:00,84.76,84.8,84.76,84.79,2250.0,76.2752,76.3112,76.2752,76.3022,2250.0
2018-06-01 13:05:00,84.79,84.81,84.79,84.81,9329.0,76.3022,76.3202,76.3022,76.3202,9329.0
2018-06-01 13:10:00,84.81,84.82,84.8,84.8,1428.0,76.3202,76.3292,76.3112,76.3112,1428.0
2018-06-01 13:15:00,84.8,84.81,84.79,84.8,1100.0,76.3112,76.3202,76.3022,76.3112,1100.0
2018-06-01 13:20:00,84.77,84.82,84.77,84.82,4452.0,76.2842,76.3292,76.2842,76.3292,4452.0
2018-06-01 13:25:00,84.84,84.84,84.82,84.83,3706.0,76.3472,76.3472,76.3292,76.3382,3706.0
2018-06-01 13:30:00,84.83,84.83,84.78,84.79,900.0,76.3382,76.3382,76.2932,76.3022,900.0
2018-06-01 13:35:00,84.77,84.78,84.76,84.78,1605.0,76.2842,76.2932,76.2752,76.2932,1605.0
2018-06-01 13:40:00,84.78,84.78,84.75,84.76,12681.0,76.2932,76.2932,76.2662,76.2752,12681.0
2018-06-01 13:45:00,84.77,84.78,84.77,84.77,1444.0,76.2842,76.2932,76.2842,76.2842,1444.0
2018-06-01 13:50:00,84.78,84.79,84.78,84.78,184.0,76.2932,76.3022,76.2932,76.2932,184.0
2018-06-01 13:55:00,84.75,84.76,84.75,84.76,400.0,76.2662,76.2752,76.2662,76.2752,400.0
2018-06-01 14:00:00,84.77,84.78,84.75,84.75,810.0,76.2842,76.2932,76.2662,76.2662,810.0
2018-06-01 14:05:00,84.72,84.74,84.66,84.66,853.0,76.2392,76.2572,76.1852,76.1852,853.0
2018-06-01 14:10:00,84.67,84.69,84.67,84.69,4278.0,76.1942,76.2122,76.1942,76.2122,4278.0
2018-06-01 14:15:00,84.69,84.7,84.69,84.7,1999.0,76.2122,76.2212,76.2122,76.2212,1999.0
2018-06-01 14:20:00,84.7,84.75,84.7,84.75,943.0,76.2212,76.2662,76.2212,76.2662,943.0
2018-06-01 14:25:00,84.76,84.76,84.71,84.74,2467.0,76.2752,76.2752,76.2302,76.2572,2467.0
2018-06-01 14:30:00,84.74,84.74,84.68,84.68,1500.0,76.2572,76.2572,76.2032,76.2032,1500.0
2018-06-01 14:35:00,84.69,84.71,84.69,84.71,321.0,76.2122,76.2302,76.2122,76.2302,321.0
2018-06-01 14:40:00,84.71,84.76,84.71,84.76,719.0,76.2302,76.2752,76.2302,76.2752,719.0
2018-06-01 14:45:00,84.76,84.79,84.76,84.77,1187.0,76.2752,76.3022,76.2752,76.2842,1187.0
2018-06-01 14:50:00,84.78,84.8,84.77,84.77,1612.0,76.2932,76.3112,76.2842,76.2842,1612.0
2018-06-01 14:55:00,84.79,84.79,84.77,84.77,300.0,76.3022,76.3022,76.2842,76.2842,300.0
2018-06-01 15:00:00,84.74,84.74,84.73,84.73,301.0,76.2572,76.2572,76.2482,76.2482,301.0
2018-06-01 15:05:00,84.73,84.74,84.69,84.69,7668.0,76.2482,76.2572,76.2122,76.2122,7668.0
2018-06-01 15:10:00,84.66,84.66,84.6,84.62,1861.0,76.1852,76.1852,76.1312,76.1492,1861.0
2018-06-01 15:15:00,84.62,84.63,84.62,84.62,202.0,76.1492,76.1582,76.1492,76.1492,202.0
2018-06-01 15:20:00,84.62,84.64,84.6,84.63,787.0,76.1492,76.1672,76.1312,76.1582,787.0
2018-06-01 15:25:00,84.63,84.66,84.62,84.65,800.0,76.1582,76.1852,76.1492,76.1762,800.0
2018-06-01 15:30:00,84.65,84.66,84.65,84.66,415.0,76.1762,76.1852,76.1762,76.1852,415.0
2018-06-01 15:35:00,84.68,84.68,84.66,84.68,539.0,76.2032,76.2032,76.1852,76.2032,539.0
2018-06-01 15:40:00,84.69,84.7,84.67,84.68,1083.0,76.2122,76.2212,76.1942,76.2032,1083.0
2018-06-01 15:45:00,84.68,84.69,84.67,84.67,2652.0,76.2032,76.2122,76.1942,76.1942,2652.0
2018-06-01 15:50:00,84.68,84.72,84.68,84.71,4294.0,76.2032,76.2392,76.2032,76.2302,4294.0
2018-06-01 15:55:00,84.71,84.77,84.7,84.77,3060.0,76.2302,76.2842,76.2212,76.2842,3060.0
2018-06-04 09:30:00,84.94,85.25,84.94,85.02,21658.0,76.4371,76.7161,76.4371,76.5091,21658.0
2018-06-04 09:35:00,85.05,85.08,85.05,85.06,2500.0,76.5361,76.5631,76.5361,76.5451,2500.0
2018-06-04 09:40:00,85.2,85.21,85.18,85.19,720.0,76.6711,76.6801,76.6531,76.6621,720.0
2018-06-04 09:45:00,85.19,85.19,85.19,85.19,0.0,76.6621,76.6621,76.6621,76.6621,0.0
2018-06-04 09:50:00,85.17,85.17,85.16,85.17,255.0,76.6441,76.6441,76.6351,76.6441,255.0
2018-06-04 09:55:00,85.16,85.2,85.16,85.18,1683.0,76.6351,76.6711,76.6351,76.6531,1683.0
2018-06-04 10:00:00,85.21,85.21,85.14,85.14,630.0,76.6801,76.6801,76.6171,76.6171,630.0
2018-06-04 10:05:00,85.15,85.16,85.1,85.1,1800.0,76.6261,76.6351,76.5811,76.5811,1800.0
2018-06-04 10:10:00,85.09,85.1,85.09,85.1,634.0,76.5721,76.5811,76.5721,76.5811,634.0
2018-06-04 10:15:00,85.1,85.1,85.1,85.1,0.0,76.5811,76.5811,76.5811,76.5811,0.0
2018-06-04 10:20:00,85.1,85.1,85.1,85.1,0.0,76.5811,76.5811,76.5811,76.5811,0.0
2018-06-04 10:25:00,85.12,85.13,85.07,85.07,1662.0,76.5991,76.6081,76.5541,76.5541,1662.0
2018-06-04 10:30:00,85.03,85.04,85.03,85.04,600.0,76.5181,76.5271,76.5181,76.5271,600.0
2018-06-04 10:35:00,85.08,85.08,85.07,85.08,300.0,76.5631,76.5631,76.5541,76.5631,300.0
2018-06-04 10:40:00,85.05,85.06,85.05,85.05,380.0,76.5361,76.5451,76.5361,76.5361,380.0
2018-06-04 10:45:00,85.11,85.11,85.06,85.06,585.0,76.5901,76.5901,76.5451,76.5451,585.0
2018-06-04 10:50:00,85.09,85.09,85.06,85.09,1445.0,76.5721,76.5721,76.5451,76.5721,1445.0
2018-06-04 10:55:00,85.1,85.1,85.08,85.09,625.0,76.5811,76.5811,76.5631,76.5721,625.0
2018-06-04 11:00:00,85.1,85.15,85.1,85.15,230.0,76.5811,76.6261,76.5811,76.6261,230.0
2018-06-04 11:05:00,85.15,85.15,85.12,85.13,218.0,76.6261,76.6261,76.5991,76.6081,218.0
2018-06-04 11:10:00,85.06,85.06,85.05,85.06,235.0,76.5451,76.5451,76.5361,76.5451,235.0
2018-06-04 11:15:00,85.09,85.09,85.08,85.09,350.0,76.5721,76.5721,76.5631,76.5721,350.0
2018-06-04 11:20:00,85.1,85.1,85.07,85.09,900.0,76.5811,76.5811,76.5541,76.5721,900.0
2018-06-04 11:25:00,85.08,85.08,85.08,85.08,100.0,76.5631,76.5631,76.5631,76.5631,100.0
2018-06-04 11:30:00,85.16,85.16,85.13,85.14,3795.0,76.6351,76.6351,76.6081,76.6171,3795.0
2018-06-04 11:35:00,85.16,85.16,85.14,85.14,1453.0,76.6351,76.6351,76.6171,76.6171,1453.0
2018-06-04 11:40:00,85.16,85.17,85.15,85.17,2126.0,76.6351,76.6441,76.6261,76.6441,2126.0
2018-06-04 11:45:00,85.2,85.2,85.18,85.18,5280.0,76.6711,76.6711,76.6531,76.6531,5280.0
2018-06-04 11:50:00,85.19,85.19,85.14,85.16,2699.0,76.6621,76.6621,76.6171,76.6351,2699.0
2018-06-04 11:55:00,85.18,85.22,85.18,85.21,2327.0,76.6531,76.6891,76.6531,76.6801,2327.0
2018-06-04 12:00:00,85.21,85.21,85.18,85.19,2508.0,76.6801,76.6801,76.6531,76.6621,2508.0
2018-06-04 12:05:00,85.19,85.23,85.18,85.21,3497.0,76.6621,76.6981,76.6531,76.6801,3497.0
2018-06-04 12:10:00,85.19,85.2,85.19,85.2,3700.0,76.6621,76.6711,76.6621,76.6711,3700.0
2018-06-04 12:15:00,85.25,85.26,85.22,85.25,2240.0,76.7161,76.7251,76.6891,76.7161,2240.0
2018-06-04 12:20:00,85.26,85.29,85.25,85.26,1240.0,76.7251,76.7521,76.7161,76.7251,1240.0
2018-06-04 12:25:00,85.27,85.28,85.27,85.27,1286.0,76.7341,76.7431,76.7341,76.7341,1286.0
2018-06-04 12:30:00,85.27,85.29,85.26,85.28,3325.0,76.7341,76.7521,76.7251,76.7431,3325.0
2018-06-04 12:35:00,85.27,85.29,85.27,85.27,1566.0,76.7341,76.7521,76.7341,76.7341,1566.0
2018-06-04 12:40:00,85.25,85.27,85.25,85.27,200.0,76.7161,76.7341,76.7161,76.7341,200.0
2018-06-04 12:45:00,85.26,85.26,85.25,85.26,874.0,76.7251,76.7251,76.7161,76.7251,874.0
2018-06-04 12:50:00,85.27,85.27,85.27,85.27,100.0,76.7341,76.7341,76.7341,76.7341,100.0
2018-06-04 12:55:00,85.26,85.27,85.26,85.26,1364.0,76.7251,76.7341,76.7251,76.7251,1364.0
2018-06-04 13:00:00,85.26,85.29,85.26,85.29,1075.0,76.7251,76.7521,76.7251,76.7521,1075.0
2018-06-04 13:05:00,85.29,85.29,85.29,85.29,0.0,76.7521,76.7521,76.7521,76.7521,0.0
2018-06-04 13:10:00,85.26,85.27,85.26,85.27,200.0,76.7251,76.7341,76.7251,76.7341,200.0
2018-06-04 13:15:00,85.28,85.3,85.28,85.28,400.0,76.7431,76.7611,76.7431,76.7431,400.0
2018-06-04 13:20:00,85.3,85.3,85.29,85.3,940.0,76.7611,76.7611,76.7521,76.7611,940.0
2018-06-04 13:25:00,85.3,85.3,85.28,85.28,700.0,76.7611,76.7611,76.7431,76.7431,700.0
2018-06-04 13:30:00,85.28,85.28,85.25,85.25,2608.0,76.7431,76.7431,76.7161,76.7161,2608.0
2018-06-04 13:35:00,85.21,85.22,85.21,85.22,600.0,76.6801,76.6891,76.6801,76.6891,600.0
2018-06-04 13:40:00,85.21,85.23,85.21,85.23,37050.0,76.6801,76.6981,76.6801,76.6981,37050.0
2018-06-04 13:45:00,85.23,85.23,85.22,85.22,765.0,76.6981,76.6981,76.6891,76.6891,765.0
2018-06-04 13:50:00,85.2,85.2,85.19,85.2,317.0,76.6711,76.6711,76.6621,76.6711,317.0
2018-06-04 13:55:00,85.21,85.24,85.2,85.23,2121.0,76.6801,76.7071,76.6711,76.6981,2121.0
2018-06-04 14:00:00,85.23,85.25,85.23,85.25,2442.0,76.6981,76.7161,76.6981,76.7161,2442.0
2018-06-04 14:05:00,85.26,85.27,85.25,85.26,731.0,76.7251,76.7341,76.7161,76.7251,731.0
2018-06-04 14:10:00,85.28,85.28,85.27,85.27,453.0,76.7431,76.7431,76.7341,76.7341,453.0
2018-06-04 14:15:00,85.27,85.27,85.27,85.27,200.0,76.7341,76.7341,76.7341,76.7341,200.0
2018-06-04 14:20:00,85.27,85.27,85.27,85.27,0.0,76.7341,76.7341,76.7341,76.7341,0.0
2018-06-04 14:25:00,85.28,85.28,85.27,85.27,516.0,76.7431,76.7431,76.7341,76.7341,516.0
2018-06-04 14:30:00,85.26,85.27,85.25,85.25,982.0,76.7251,76.7341,76.7161,76.7161,982.0
2018-06-04 14:35:00,85.25,85.25,85.25,85.25,171.0,76.7161,76.7161,76.7161,76.7161,171.0
2018-06-04 14:40:00,85.25,85.25,85.24,85.24,18239.0,76.7161,76.7161,76.7071,76.7071,18239.0
2018-06-04 14:45:00,85.25,85.28,85.25,85.27,9048.0,76.7161,76.7431,76.7161,76.7341,9048.0
2018-06-04 14:50:00,85.27,85.28,85.27,85.27,1100.0,76.7341,76.7431,76.7341,76.7341,1100.0
2018-06-04 14:55:00,85.29,85.29,85.28,85.29,150.0,76.7521,76.7521,76.7431,76.7521,150.0
2018-06-04 15:00:00,85.3,85.3,85.3,85.3,264.0,76.7611,76.7611,76.7611,76.7611,264.0
2018-06-04 15:05:00,85.3,85.3,85.29,85.3,1517.0,76.7611,76.7611,76.7521,76.7611,1517.0
2018-06-04 15:10:00,85.3,85.32,85.3,85.32,400.0,76.7611,76.7791,76.7611,76.7791,400.0
2018-06-04 15:15:00,85.35,85.35,85.31,85.33,3757.0,76.8061,76.8061,76.7701,76.7881,3757.0
2018-06-04 15:20:00,85.32,85.32,85.3,85.32,1185.0,76.7791,76.7791,76.7611,76.7791,1185.0
2018-06-04 15:25:00,85.31,85.32,85.28,85.28,1616.0,76.7701,76.7791,76.7431,76.7431,1616.0
2018-06-04 15:30:00,85.29,85.29,85.27,85.27,2635.0,76.7521,76.7521,76.7341,76.7341,2635.0
2018-06-04 15:35:00,85.28,85.29,85.26,85.29,1700.0,76.7431,76.7521,76.7251,76.7521,1700.0
2018-06-04 15:40:00,85.29,85.29,85.29,85.29,0.0,76.7521,76.7521,76.7521,76.7521,0.0
2018-06-04 15:45:00,85.23,85.25,85.22,85.25,943.0,76.6981,76.7161,76.6891,76.7161,943.0
2018-06-04 15:50:00,85.26,85.29,85.26,85.27,5194.0,76.7251,76.7521,76.7251,76.7341,5194.0
2018-06-04 15:55:00,85.28,85.29,85.26,85.29,5295.0,76.7431,76.7521,76.7251,76.7521,5295.0
2018-06-05 09:30:00,85.35,85.43,85.2,85.28,3990.0,76.8061,76.8781,76.6711,76.7431,3990.0
2018-06-05 09:35:00,85.25,85.25,85.25,85.25,100.0,76.7161,76.7161,76.7161,76.7161,100.0
2018-06-05 09:40:00,85.25,85.25,85.25,85.25,0.0,76.7161,76.7161,76.7161,76.7161,0.0
2018-06-05 09:45:00,85.28,85.28,85.26,85.26,400.0,76.7431,76.7431,76.7251,76.7251,400.0
2018-06-05 09:50:00,85.31,85.31,85.31,85.31,310.0,76.7701,76.7701,76.7701,76.7701,310.0
2018-06-05 09:55:00,85.31,85.31,85.31,85.31,0.0,76.7701,76.7701,76.7701,76.7701,0.0
2018-06-05 10:00:00,85.35,85.37,85.34,85.37,1435.0,76.8061,76.8241,76.7971,76.8241,1435.0
2018-06-05 10:05:00,85.39,85.39,85.38,85.38,500.0,76.8421,76.8421,76.8331,76.8331,500.0
2018-06-05 10:10:00,85.37,85.38,85.33,85.34,1266.0,76.8241,76.8331,76.7881,76.7971,1266.0
2018-06-05 10:15:00,85.33,85.36,85.33,85.36,423.0,76.7881,76.8151,76.7881,76.8151,423.0
2018-06-05 10:20:00,85.34,85.34,85.31,85.31,680.0,76.7971,76.7971,76.7701,76.7701,680.0
2018-06-05 10:25:00,85.31,85.33,85.3,85.31,702.0,76.7701,76.7881,76.7611,76.7701,702.0
2018-06-05 10:30:00,85.39,85.39,85.33,85.33,4098.0,76.8421,76.8421,76.7881,76.7881,4098.0
2018-06-05 10:35:00,85.31,85.31,85.26,85.26,4551.0,76.7701,76.7701,76.7251,76.7251,4551.0
2018-06-05 10:40:00,85.25,85.26,85.22,85.22,678.0,76.7161,76.7251,76.6891,76.6891,678.0
2018-06-05 10:45:00,85.25,85.25,85.22,85.22,500.0,76.7161,76.7161,76.6891,76.6891,500.0
2018-06-05 10:50:00,85.24,85.25,85.23,85.25,1634.0,76.7071,76.7161,76.6981,76.7161,1634.0
2018-06-05 10:55:00,85.24,85.25,85.24,85.25,900.0,76.7071,76.7161,76.7071,76.7161,900.0
2018-06-05 11:00:00,85.24,85.24,85.23,85.23,900.0,76.7071,76.7071,76.6981,76.6981,900.0
2018-06-05 11:05:00,85.21,85.21,85.1,85.1,3469.0,76.6801,76.6801,76.5811,76.5811,3469.0
2018-06-05 11:10:00,85.12,85.13,85.1,85.13,4010.0,76.5991,76.6081,76.5811,76.6081,4010.0
2018-06-05 11:15:00,85.17,85.19,85.17,85.18,7737.0,76.6441,76.6621,76.6441,76.6531,7737.0
2018-06-05 11:20:00,85.18,85.18,85.15,85.15,1500.0,76.6531,76.6531,76.6261,76.6261,1500.0
2018-06-05 11:25:00,85.14,85.14,85.11,85.13,680.0,76.6171,76.6171,76.5901,76.6081,680.0
2018-06-05 11:30:00,85.11,85.12,85.1,85.1,700.0,76.5901,76.5991,76.5811,76.5811,700.0
2018-06-05 11:35:00,85.09,85.13,85.09,85.13,1274.0,76.5721,76.6081,76.5721,76.6081,1274.0
2018-06-05 11:40:00,85.11,85.11,85.01,85.04,6105.0,76.5901,76.5901,76.5001,76.5271,6105.0
2018-06-05 11:45:00,85.02,85.02,85.0,85.02,2309.0,76.5091,76.5091,76.4911,76.5091,2309.0
2018-06-05 11:50:00,85.04,85.07,85.04,85.07,3084.0,76.5271,76.5541,76.5271,76.5541,3084.0
2018-06-05 11:55:00,85.08,85.1,85.07,85.1,500.0,76.5631,76.5811,76.5541,76.5811,500.0
2018-06-05 12:00:00,85.08,85.09,85.05,85.05,900.0,76.5631,76.5721,76.5361,76.5361,900.0
2018-06-05 12:05:00,85.03,85.1,85.01,85.08,900.0,76.5181,76.5811,76.5001,76.5631,900.0
2018-06-05 12:10:00,85.08,85.08,85.08,85.08,0.0,76.5631,76.5631,76.5631,76.5631,0.0
2018-06-05 12:15:00,85.14,85.14,85.12,85.14,2173.0,76.6171,76.6171,76.5991,76.6171,2173.0
2018-06-05 12:20:00,85.14,85.15,85.09,85.09,3063.0,76.6171,76.6261,76.5721,76.5721,3063.0
2018-06-05 12:25:00,85.09,85.15,85.08,85.15,977.0,76.5721,76.6261,76.5631,76.6261,977.0
2018-06-05 12:30:00,85.16,85.16,85.14,85.14,1410.0,76.6351,76.6351,76.6171,76.6171,1410.0
2018-06-05 12:35:00,85.14,85.18,85.13,85.17,1088.0,76.6171,76.6531,76.6081,76.6441,1088.0
2018-06-05 12:40:00,85.2,85.22,85.2,85.22,300.0,76.6711,76.6891,76.6711,76.6891,300.0
2018-06-05 12:45:00,85.21,85.21,85.14,85.15,1840.0,76.6801,76.6801,76.6171,76.6261,1840.0
2018-06-05 12:50:00,85.15,85.16,85.14,85.16,1082.0,76.6261,76.6351,76.6171,76.6351,1082.0
2018-06-05 12:55:00,85.19,85.19,85.18,85.19,200.0,76.6621,76.6621,76.6531,76.6621,200.0
2018-06-05 13:00:00,85.19,85.2,85.18,85.2,1786.0,76.6621,76.6711,76.6531,76.6711,1786.0
2018-06-05 13:05:00,85.21,85.21,85.19,85.2,500.0,76.6801,76.6801,76.6621,76.6711,500.0
2018-06-05 13:10:00,85.26,85.27,85.25,85.26,1354.0,76.7251,76.7341,76.7161,76.7251,1354.0
2018-06-05 13:15:00,85.29,85.29,85.28,85.28,514.0,76.7521,76.7521,76.7431,76.7431,514.0
2018-06-05 13:20:00,85.28,85.28,85.27,85.27,1300.0,76.7431,76.7431,76.7341,76.7341,1300.0
2018-06-05 13:25:00,85.27,85.27,85.25,85.26,400.0,76.7341,76.7341,76.7161,76.7251,400.0
2018-06-05 13:30:00,85.27,85.27,85.24,85.24,11998.0,76.7341,76.7341,76.7071,76.7071,11998.0
2018-06-05 13:35:00,85.26,85.27,85.25,85.26,2150.0,76.7251,76.7341,76.7161,76.7251,2150.0
2018-06-05 13:40:00,85.26,85.27,85.26,85.26,130.0,76.7251,76.7341,76.7251,76.7251,130.0
2018-06-05 13:45:00,85.28,85.28,85.27,85.28,280.0,76.7431,76.7431,76.7341,76.7431,280.0
2018-06-05 13:50:00,85.28,85.28,85.24,85.25,3289.0,76.7431,76.7431,76.7071,76.7161,3289.0
2018-06-05 13:55:00,85.27,85.28,85.25,85.26,1595.0,76.7341,76.7431,76.7161,76.7251,1595.0
2018-06-05 14:00:00,85.27,85.27,85.22,85.23,600.0,76.7341,76.7341,76.6891,76.6981,600.0
2018-06-05 14:05:00,85.24,85.26,85.24,85.26,498.0,76.7071,76.7251,76.7071,76.7251,498.0
2018-06-05 14:10:00,85.28,85.3,85.28,85.29,714.0,76.7431,76.7611,76.7431,76.7521,714.0
2018-06-05 14:15:00,85.3,85.34,85.3,85.34,6505.0,76.7611,76.7971,76.7611,76.7971,6505.0
2018-06-05 14:20:00,85.33,85.34,85.32,85.33,5394.0,76.7881,76.7971,76.7791,76.7881,5394.0
2018-06-05 14:25:00,85.34,85.35,85.32,85.35,17272.0,76.7971,76.8061,76.7791,76.8061,17272.0
2018-06-05 14:30:00,85.34,85.36,85.34,85.36,1492.0,76.7971,76.8151,76.7971,76.8151,1492.0
2018-06-05 14:35:00,85.36,85.36,85.33,85.34,1013.0,76.8151,76.8151,76.7881,76.7971,1013.0
2018-06-05 14:40:00,85.35,85.36,85.34,85.35,687.0,76.8061,76.8151,76.7971,76.8061,687.0
2018-06-05 14:45:00,85.35,85.38,85.35,85.37,4000.0,76.8061,76.8331,76.8061,76.8241,4000.0
2018-06-05 14:50:00,85.39,85.4,85.38,85.4,537.0,76.8421,76.8511,76.8331,76.8511,537.0
2018-06-05 14:55:00,85.4,85.41,85.38,85.41,1095.0,76.8511,76.8601,76.8331,76.8601,1095.0
2018-06-05 15:00:00,85.4,85.4,85.38,85.38,14968.0,76.8511,76.8511,76.8331,76.8331,14968.0
2018-06-05 15:05:00,85.38,85.39,85.38,85.39,700.0,76.8331,76.8421,76.8331,76.8421,700.0
2018-06-05 15:10:00,85.38,85.39,85.32,85.32,7150.0,76.8331,76.8421,76.7791,76.7791,7150.0
2018-06-05 15:15:00,85.32,85.34,85.32,85.33,2286.0,76.7791,76.7971,76.7791,76.7881,2286.0
2018-06-05 15:20:00,85.32,85.32,85.29,85.29,2585.0,76.7791,76.7791,76.7521,76.7521,2585.0
2018-06-05 15:25:00,85.28,85.31,85.28,85.31,1646.0,76.7431,76.7701,76.7431,76.7701,1646.0
2018-06-05 15:30:00,85.31,85.31,85.29,85.31,4405.0,76.7701,76.7701,76.7521,76.7701,4405.0
2018-06-05 15:35:00,85.34,85.35,85.33,85.33,1890.0,76.7971,76.8061,76.7881,76.7881,1890.0
2018-06-05 15:40:00,85.33,85.34,85.32,85.32,4637.0,76.7881,76.7971,76.7791,76.7791,4637.0
2018-06-05 15:45:00,85.32,85.38,85.32,85.37,4303.0,76.7791,76.8331,76.7791,76.8241,4303.0
2018-06-05 15:50:00,85.38,85.39,85.35,85.37,22503.0,76.8331,76.8421,76.8061,76.8241,22503.0
2018-06-05 15:55:00,85.36,85.41,85.36,85.38,17441.0,76.8151,76.8601,76.8151,76.8331,17441.0
2018-06-06 09:30:00,85.42,85.74,85.42,85.53,4434.0,76.8691,77.1571,76.8691,76.9681,4434.0
2018-06-06 09:35:00,85.59,85.62,85.58,85.6,800.0,77.0221,77.0491,77.0131,77.0311,800.0
2018-06-06 09:40:00,85.62,85.62,85.62,85.62,300.0,77.0491,77.0491,77.0491,77.0491,300.0
2018-06-06 09:45:00,85.59,85.59,85.58,85.58,534.0,77.0221,77.0221,77.0131,77.0131,534.0
2018-06-06 09:50:00,85.52,85.53,85.52,85.53,305.0,76.9591,76.9681,76.9591,76.9681,305.0
2018-06-06 09:55:00,85.56,85.58,85.48,85.48,1366.0,76.9951,77.0131,76.9231,76.9231,1366.0
2018-06-06 10:00:00,85.5,85.5,85.48,85.48,400.0,76.9411,76.9411,76.9231,76.9231,400.0
2018-06-06 10:05:00,85.41,85.43,85.41,85.43,408.0,76.8601,76.8781,76.8601,76.8781,408.0
2018-06-06 10:10:00,85.43,85.45,85.43,85.45,740.0,76.8781,76.8961,76.8781,76.8961,740.0
2018-06-06 10:15:00,85.47,85.48,85.41,85.44,1174.0,76.9141,76.9231,76.8601,76.8871,1174.0
2018-06-06 10:20:00,85.47,85.54,85.46,85.52,4440.0,76.9141,76.9771,76.9051,76.9591,4440.0
2018-06-06 10:25:00,85.52,85.55,85.51,85.53,3723.0,76.9591,76.9861,76.9501,76.9681,3723.0
2018-06-06 10:30:00,85.52,85.53,85.51,85.53,300.0,76.9591,76.9681,76.9501,76.9681,300.0
2018-06-06 10:35:00,85.52,85.56,85.51,85.55,1170.0,76.9591,76.9951,76.9501,76.9861,1170.0
2018-06-06 10:40:00,85.55,85.56,85.51,85.52,2818.0,76.9861,76.9951,76.9501,76.9591,2818.0
2018-06-06 10:45:00,85.46,85.51,85.45,85.46,8817.0,76.9051,76.9501,76.8961,76.9051,8817.0
2018-06-06 10:50:00,85.51,85.54,85.51,85.53,1317.0,76.9501,76.9771,76.9501,76.9681,1317.0
2018-06-06 10:55:00,85.55,85.59,85.55,85.59,2483.0,76.9861,77.0221,76.9861,77.0221,2483.0
2018-06-06 11:00:00,85.6,85.65,85.6,85.64,2125.0,77.0311,77.0761,77.0311,77.0671,2125.0
2018-06-06 11:05:00,85.63,85.65,85.62,85.62,1014.0,77.0581,77.0761,77.0491,77.0491,1014.0
2018-06-06 11:10:00,85.64,85.64,85.63,85.63,1483.0,77.0671,77.0671,77.0581,77.0581,1483.0
2018-06-06 11:15:00,85.62,85.65,85.61,85.64,2311.0,77.0491,77.0761,77.0401,77.0671,2311.0
2018-06-06 11:20:00,85.66,85.68,85.66,85.68,263.0,77.0851,77.1031,77.0851,77.1031,263.0
2018-06-06 11:25:00,85.71,85.72,85.7,85.72,400.0,77.1301,77.1391,77.1211,77.1391,400.0
2018-06-06 11:30:00,85.73,85.75,85.72,85.75,852.0,77.1481,77.1661,77.1391,77.1661,852.0
2018-06-06 11:35:00,85.73,85.76,85.73,85.75,1950.0,77.1481,77.1751,77.1481,77.1661,1950.0
2018-06-06 11:40:00,85.72,85.75,85.72,85.75,900.0,77.1391,77.1661,77.1391,77.1661,900.0
2018-06-06 11:45:00,85.77,85.77,85.73,85.77,1101.0,77.1841,77.1841,77.1481,77.1841,1101.0
2018-06-06 11:50:00,85.77,85.77,85.72,85.72,564.0,77.1841,77.1841,77.1391,77.1391,564.0
2018-06-06 11:55:00,85.71,85.73,85.71,85.72,1755.0,77.1301,77.1481,77.1301,77.1391,1755.0
2018-06-06 12:00:00,85.76,85.77,85.72,85.74,2572.0,77.1751,77.1841,77.1391,77.1571,2572.0
2018-06-06 12:05:00,85.74,85.76,85.71,85.74,5990.0,77.1571,77.1751,77.1301,77.1571,5990.0
2018-06-06 12:10:00,85.74,85.75,85.73,85.75,891.0,77.1571,77.1661,77.1481,77.1661,891.0
2018-06-06 12:15:00,85.74,85.76,85.73,85.74,7764.0,77.1571,77.1751,77.1481,77.1571,7764.0
2018-06-06 12:20:00,85.76,85.77,85.75,85.76,967.0,77.1751,77.1841,77.1661,77.1751,967.0
2018-06-06 12:25:00,85.74,85.76,85.73,85.76,1263.0,77.1571,77.1751,77.1481,77.1751,1263.0
2018-06-06 12:30:00,85.76,85.77,85.76,85.76,218.0,77.1751,77.1841,77.1751,77.1751,218.0
2018-06-06 12:35:00,85.73,85.74,85.72,85.72,745.0,77.1481,77.1571,77.1391,77.1391,745.0
2018-06-06 12:40:00,85.73,85.74,85.72,85.73,1175.0,77.1481,77.1571,77.1391,77.1481,1175.0
2018-06-06 12:45:00,85.74,85.74,85.73,85.73,4722.0,77.1571,77.1571,77.1481,77.1481,4722.0
2018-06-06 12:50:00,85.71,85.72,85.7,85.72,1580.0,77.1301,77.1391,77.1211,77.1391,1580.0
2018-06-06 12:55:00,85.72,85.75,85.72,85.74,2124.0,77.1391,77.1661,77.1391,77.1571,2124.0
2018-06-06 13:00:00,85.75,85.76,85.75,85.76,379.0,77.1661,77.1751,77.1661,77.1751,379.0
2018-06-06 13:05:00,85.76,85.77,85.76,85.76,684.0,77.1751,77.1841,77.1751,77.1751,684.0
2018-06-06 13:10:00,85.77,85.78,85.77,85.77,500.0,77.1841,77.1931,77.1841,77.1841,500.0
2018-06-06 13:15:00,85.78,85.79,85.77,85.79,500.0,77.1931,77.2021,77.1841,77.2021,500.0
2018-06-06 13:20:00,85.76,85.76,85.72,85.75,2483.0,77.1751,77.1751,77.1391,77.1661,2483.0
2018-06-06 13:25:00,85.77,85.79,85.77,85.78,545.0,77.1841,77.2021,77.1841,77.1931,545.0
2018-06-06 13:30:00,85.79,85.79,85.76,85.78,2326.0,77.2021,77.2021,77.1751,77.1931,2326.0
2018-06-06 13:35:00,85.78,85.78,85.78,85.78,0.0,77.1931,77.1931,77.1931,77.1931,0.0
2018-06-06 13:40:00,85.76,85.76,85.76,85.76,100.0,77.1751,77.1751,77.1751,77.1751,100.0
2018-06-06 13:45:00,85.77,85.78,85.76,85.77,2070.0,77.1841,77.1931,77.1751,77.1841,2070.0
2018-06-06 13:50:00,85.76,85.77,85.75,85.77,1216.0,77.1751,77.1841,77.1661,77.1841,1216.0
2018-06-06 13:55:00,85.76,85.77,85.76,85.77,592.0,77.1751,77.1841,77.1751,77.1841,592.0
2018-06-06 14:00:00,85.79,85.79,85.77,85.79,6357.0,77.2021,77.2021,77.1841,77.2021,6357.0
2018-06-06 14:05:00,85.8,85.82,85.8,85.82,721.0,77.2111,77.2291,77.2111,77.2291,721.0
2018-06-06 14:10:00,85.82,85.84,85.82,85.83,508.0,77.2291,77.247,77.2291,77.238,508.0
2018-06-06 14:15:00,85.82,85.87,85.82,85.84,4291.0,77.2291,77.274,77.2291,77.247,4291.0
2018-06-06 14:20:00,85.85,85.85,85.83,85.85,700.0,77.256,77.256,77.238,77.256,700.0
2018-06-06 14:25:00,85.85,85.88,85.85,85.88,2093.0,77.256,77.283,77.256,77.283,2093.0
2018-06-06 14:30:00,85.87,85.88,85.85,85.86,3975.0,77.274,77.283,77.256,77.265,3975.0
2018-06-06 14:35:00,85.87,85.93,85.87,85.93,800.0,77.274,77.328,77.274,77.328,800.0
2018-06-06 14:40:00,85.93,85.98,85.93,85.98,1748.0,77.328,77.373,77.328,77.373,1748.0
2018-06-06 14:45:00,85.98,86.0,85.98,86.0,2357.0,77.373,77.391,77.373,77.391,2357.0
2018-06-06 14:50:00,85.99,86.0,85.98,85.98,1477.0,77.382,77.391,77.373,77.373,1477.0
2018-06-06 14:55:00,85.97,85.99,85.96,85.98,3055.0,77.364,77.382,77.355,77.373,3055.0
2018-06-06 15:00:00,85.97,85.98,85.96,85.98,400.0,77.364,77.373,77.355,77.373,400.0
2018-06-06 15:05:00,85.99,85.99,85.95,85.95,6847.0,77.382,77.382,77.346,77.346,6847.0
2018-06-06 15:10:00,85.95,85.96,85.95,85.95,1850.0,77.346,77.355,77.346,77.346,1850.0
2018-06-06 15:15:00,85.96,86.01,85.96,86.01,1995.0,77.355,77.4,77.355,77.4,1995.0
2018-06-06 15:20:00,86.0,86.01,85.99,86.0,1616.0,77.391,77.4,77.382,77.391,1616.0
2018-06-06 15:25:00,86.01,86.01,85.99,86.0,3477.0,77.4,77.4,77.382,77.391,3477.0
2018-06-06 15:30:00,85.99,86.01,85.98,85.99,2061.0,77.382,77.4,77.373,77.382,2061.0
2018-06-06 15:35:00,85.99,86.0,85.97,85.98,1577.0,77.382,77.391,77.364,77.373,1577.0
2018-06-06 15:40:00,85.98,86.0,85.98,85.98,700.0,77.373,77.391,77.373,77.373,700.0
2018-06-06 15:45:00,85.96,85.98,85.93,85.97,20932.0,77.355,77.373,77.328,77.364,20932.0
2018-06-06 15:50:00,85.98,86.04,85.98,86.03,9574.0,77.373,77.427,77.373,77.418,9574.0
2018-06-06 15:55:00,86.03,86.13,86.03,86.13,6710.0,77.418,77.508,77.418,77.508,6710.0
2018-06-07 09:30:00,86.28,86.49,86.17,86.3,4151.0,77.643,77.832,77.544,77.661,4151.0
2018-06-07 09:35:00,86.23,86.23,86.22,86.23,100.0,77.598,77.598,77.589,77.598,100.0
2018-06-07 09:40:00,86.2,86.2,86.18,86.2,1600.0,77.571,77.571,77.553,77.571,1600.0
2018-06-07 09:45:00,86.24,86.29,86.24,86.29,1200.0,77.607,77.652,77.607,77.652,1200.0
2018-06-07 09:50:00,86.29,86.31,86.28,86.3,913.0,77.652,77.67,77.643,77.661,913.0
2018-06-07 09:55:00,86.3,86.3,86.22,86.22,4882.0,77.661,77.661,77.589,77.589,4882.0
2018-06-07 10:00:00,86.24,86.31,86.23,86.31,92869.0,77.607,77.67,77.598,77.67,92869.0
2018-06-07 10:05:00,86.32,86.32,86.27,86.27,69951.0,77.679,77.679,77.634,77.634,69951.0
2018-06-07 10:10:00,86.23,86.23,86.16,86.16,1146.0,77.598,77.598,77.535,77.535,1146.0
2018-06-07 10:15:00,86.25,86.25,86.22,86.22,223.0,77.616,77.616,77.589,77.589,223.0
2018-06-07 10:20:00,86.21,86.21,86.17,86.17,850.0,77.58,77.58,77.544,77.544,850.0
2018-06-07 10:25:00,86.2,86.2,86.17,86.18,3786.0,77.571,77.571,77.544,77.553,3786.0
2018-06-07 10:30:00,86.14,86.14,86.11,86.12,2682.0,77.517,77.517,77.49,77.499,2682.0
2018-06-07 10:35:00,86.11,86.11,86.04,86.09,1871.0,77.49,77.49,77.427,77.472,1871.0
2018-06-07 10:40:00,86.1,86.12,86.1,86.12,1317.0,77.481,77.499,77.481,77.499,1317.0
2018-06-07 10:45:00,86.11,86.11,86.09,86.1,5550.0,77.49,77.49,77.472,77.481,5550.0
2018-06-07 10:50:00,86.11,86.12,86.09,86.1,8981.0,77.49,77.499,77.472,77.481,8981.0
2018-06-07 10:55:00,86.13,86.14,86.13,86.13,237.0,77.508,77.517,77.508,77.508,237.0
2018-06-07 11:00:00,86.11,86.11,86.11,86.11,240.0,77.49,77.49,77.49,77.49,240.0
2018-06-07 11:05:00,86.12,86.12,86.04,86.09,1666.0,77.499,77.499,77.427,77.472,1666.0
2018-06-07 11:10:00,86.16,86.22,86.15,86.2,1895.0,77.535,77.589,77.526,77.571,1895.0
2018-06-07 11:15:00,86.19,86.19,86.16,86.17,5170.0,77.562,77.562,77.535,77.544,5170.0
2018-06-07 11:20:00,86.18,86.18,86.13,86.13,2883.0,77.553,77.553,77.508,77.508,2883.0
2018-06-07 11:25:00,86.17,86.17,86.11,86.13,4925.0,77.544,77.544,77.49,77.508,4925.0
2018-06-07 11:30:00,86.13,86.13,86.1,86.12,400.0,77.508,77.508,77.481,77.499,400.0
2018-06-07 11:35:00,86.11,86.11,86.09,86.1,772.0,77.49,77.49,77.472,77.481,772.0
2018-06-07 11:40:00,86.15,86.16,86.11,86.14,4234.0,77.526,77.535,77.49,77.517,4234.0
2018-06-07 11:45:00,86.13,86.13,86.05,86.05,2098.0,77.508,77.508,77.436,77.436,2098.0
2018-06-07 11:50:00,86.02,86.04,86.02,86.04,367.0,77.409,77.427,77.409,77.427,367.0
2018-06-07 11:55:00,86.04,86.05,86.03,86.05,913.0,77.427,77.436,77.418,77.436,913.0
2018-06-07 12:00:00,86.09,86.1,86.08,86.1,607.0,77.472,77.481,77.463,77.481,607.0
2018-06-07 12:05:00,86.1,86.1,86.1,86.1,0.0,77.481,77.481,77.481,77.481,0.0
2018-06-07 12:10:00,86.12,86.13,86.11,86.13,1835.0,77.499,77.508,77.49,77.508,1835.0
2018-06-07 12:15:00,86.13,86.13,86.13,86.13,0.0,77.508,77.508,77.508,77.508,0.0
2018-06-07 12:20:00,86.12,86.12,86.11,86.12,125.0,77.499,77.499,77.49,77.499,125.0
2018-06-07 12:25:00,86.16,86.16,86.16,86.16,100.0,77.535,77.535,77.535,77.535,100.0
2018-06-07 12:30:00,86.11,86.11,86.06,86.06,797.0,77.49,77.49,77.445,77.445,797.0
2018-06-07 12:35:00,86.06,86.06,86.06,86.06,0.0,77.445,77.445,77.445,77.445,0.0
2018-06-07 12:40:00,86.05,86.06,86.05,86.06,700.0,77.436,77.445,77.436,77.445,700.0
2018-06-07 12:45:00,86.06,86.06,86.06,86.06,0.0,77.445,77.445,77.445,77.445,0.0
2018-06-07 12:50:00,85.96,86.01,85.96,85.98,23414.0,77.355,77.4,77.355,77.373,23414.0
2018-06-07 12:55:00,86.0,86.03,85.96,86.03,25264.0,77.391,77.418,77.355,77.418,25264.0
2018-06-07 13:00:00,86.02,86.04,86.01,86.04,1883.0,77.409,77.427,77.4,77.427,1883.0
2018-06-07 13:05:00,86.03,86.03,86.0,86.0,2672.0,77.418,77.418,77.391,77.391,2672.0
2018-06-07 13:10:00,85.97,86.02,85.97,86.01,2231.0,77.364,77.409,77.364,77.4,2231.0
2018-06-07 13:15:00,85.97,85.97,85.89,85.91,30053.0,77.364,77.364,77.292,77.31,30053.0
2018-06-07 13:20:00,85.96,85.97,85.96,85.96,186.0,77.355,77.364,77.355,77.355,186.0
2018-06-07 13:25:00,85.97,85.97,85.96,85.96,400.0,77.364,77.364,77.355,77.355,400.0
2018-06-07 13:30:00,85.91,85.92,85.9,85.92,889.0,77.31,77.319,77.301,77.319,889.0
2018-06-07 13:35:00,85.9,85.91,85.81,85.81,1833.0,77.301,77.31,77.2201,77.2201,1833.0
2018-06-07 13:40:00,85.84,85.84,85.83,85.84,1400.0,77.247,77.247,77.238,77.247,1400.0
2018-06-07 13:45:00,85.86,85.96,85.86,85.96,1900.0,77.265,77.355,77.265,77.355,1900.0
2018-06-07 13:50:00,85.95,85.95,85.86,85.86,3125.0,77.346,77.346,77.265,77.265,3125.0
2018-06-07 13:55:00,85.85,85.85,85.82,85.82,2094.0,77.256,77.256,77.2291,77.2291,2094.0
2018-06-07 14:00:00,85.82,85.84,85.76,85.84,2620.0,77.2291,77.247,77.1751,77.247,2620.0
2018-06-07 14:05:00,85.88,85.88,85.84,85.88,5387.0,77.283,77.283,77.247,77.283,5387.0
2018-06-07 14:10:00,85.89,85.91,85.86,85.91,1700.0,77.292,77.31,77.265,77.31,1700.0
2018-06-07 14:15:00,85.95,85.98,85.94,85.95,1391.0,77.346,77.373,77.337,77.346,1391.0
2018-06-07 14:20:00,85.95,85.95,85.93,85.95,486.0,77.346,77.346,77.328,77.346,486.0
2018-06-07 14:25:00,85.96,85.96,85.92,85.93,857.0,77.355,77.355,77.319,77.328,857.0
2018-06-07 14:30:00,85.94,85.99,85.94,85.99,294.0,77.337,77.382,77.337,77.382,294.0
2018-06-07 14:35:00,85.99,85.99,85.99,85.99,0.0,77.382,77.382,77.382,77.382,0.0
2018-06-07 14:40:00,85.99,86.0,85.99,85.99,335.0,77.382,77.391,77.382,77.382,335.0
2018-06-07 14:45:00,85.99,85.99,85.99,85.99,0.0,77.382,77.382,77.382,77.382,0.0
2018-06-07 14:50:00,86.05,86.05,86.01,86.02,3761.0,77.436,77.436,77.4,77.409,3761.0
2018-06-07 14:55:00,86.0,86.01,85.99,86.01,13722.0,77.391,77.4,77.382,77.4,13722.0
2018-06-07 15:00:00,85.99,85.99,85.97,85.99,1313.0,77.382,77.382,77.364,77.382,1313.0
2018-06-07 15:05:00,86.01,86.02,85.94,85.95,795.0,77.4,77.409,77.337,77.346,795.0
2018-06-07 15:10:00,85.92,85.95,85.91,85.95,1695.0,77.319,77.346,77.31,77.346,1695.0
2018-06-07 15:15:00,85.95,85.98,85.94,85.98,1553.0,77.346,77.373,77.337,77.373,1553.0
2018-06-07 15:20:00,86.01,86.02,86.01,86.01,5939.0,77.4,77.409,77.4,77.4,5939.0
2018-06-07 15:25:00,86.05,86.07,86.03,86.03,514.0,77.436,77.454,77.418,77.418,514.0
2018-06-07 15:30:00,86.05,86.05,86.03,86.03,2639.0,77.436,77.436,77.418,77.418,2639.0
2018-06-07 15:35:00,86.08,86.11,86.08,86.09,1211.0,77.463,77.49,77.463,77.472,1211.0
2018-06-07 15:40:00,86.1,86.1,86.03,86.03,7763.0,77.481,77.481,77.418,77.418,7763.0
2018-06-07 15:45:00,85.99,86.02,85.97,85.97,6397.0,77.382,77.409,77.364,77.364,6397.0
2018-06-07 15:50:00,85.99,86.08,85.99,86.08,4375.0,77.382,77.463,77.382,77.463,4375.0
2018-06-07 15:55:00,86.07,86.08,86.01,86.05,5145.0,77.454,77.463,77.4,77.436,5145.0
2018-06-08 09:30:00,85.85,85.99,85.76,85.92,2925.0,77.256,77.382,77.1751,77.319,2925.0
2018-06-08 09:35:00,85.9,85.9,85.89,85.9,151.0,77.301,77.301,77.292,77.301,151.0
2018-06-08 09:40:00,85.95,85.96,85.94,85.95,490.0,77.346,77.355,77.337,77.346,490.0
2018-06-08 09:45:00,85.98,85.98,85.91,85.94,2497.0,77.373,77.373,77.31,77.337,2497.0
2018-06-08 09:50:00,85.94,85.94,85.9,85.92,966.0,77.337,77.337,77.301,77.319,966.0
2018-06-08 09:55:00,85.96,85.98,85.94,85.98,394.0,77.355,77.373,77.337,77.373,394.0
2018-06-08 10:00:00,86.06,86.06,86.01,86.01,1010.0,77.445,77.445,77.4,77.4,1010.0
2018-06-08 10:05:00,86.01,86.04,86.01,86.04,2093.0,77.4,77.427,77.4,77.427,2093.0
2018-06-08 10:10:00,86.02,86.02,86.02,86.02,600.0,77.409,77.409,77.409,77.409,600.0
2018-06-08 10:15:00,86.0,86.01,85.99,85.99,317.0,77.391,77.4,77.382,77.382,317.0
2018-06-08 10:20:00,86.06,86.06,86.06,86.06,149.0,77.445,77.445,77.445,77.445,149.0
2018-06-08 10:25:00,86.02,86.03,86.02,86.03,285.0,77.409,77.418,77.409,77.418,285.0
2018-06-08 10:30:00,86.03,86.03,86.03,86.03,0.0,77.418,77.418,77.418,77.418,0.0
2018-06-08 10:35:00,85.93,85.93,85.93,85.93,600.0,77.328,77.328,77.328,77.328,600.0
2018-06-08 10:40:00,85.93,85.93,85.93,85.93,0.0,77.328,77.328,77.328,77.328,0.0
2018-06-08 10:45:00,85.91,85.94,85.9,85.93,200.0,77.31,77.337,77.301,77.328,200.0
2018-06-08 10:50:00,85.96,85.97,85.96,85.97,3410.0,77.355,77.364,77.355,77.364,3410.0
2018-06-08 10:55:00,86.04,86.04,86.0,86.01,2714.0,77.427,77.427,77.391,77.4,2714.0
2018-06-08 11:00:00,85.94,85.95,85.94,85.94,235.0,77.337,77.346,77.337,77.337,235.0
2018-06-08 11:05:00,85.94,85.94,85.94,85.94,0.0,77.337,77.337,77.337,77.337,0.0
2018-06-08 11:10:00,86.0,86.02,86.0,86.01,1100.0,77.391,77.409,77.391,77.4,1100.0
2018-06-08 11:15:00,86.02,86.03,85.98,86.0,4345.0,77.409,77.418,77.373,77.391,4345.0
2018-06-08 11:20:00,86.01,86.01,85.94,85.97,6837.0,77.4,77.4,77.337,77.364,6837.0
2018-06-08 11:25:00,85.98,85.98,85.95,85.96,20302.0,77.373,77.373,77.346,77.355,20302.0
2018-06-08 11:30:00,85.89,85.89,85.89,85.89,2052.0,77.292,77.292,77.292,77.292,2052.0
2018-06-08 11:35:00,85.92,85.95,85.92,85.93,533.0,77.319,77.346,77.319,77.328,533.0
2018-06-08 11:40:00,85.94,85.97,85.93,85.97,4152.0,77.337,77.364,77.328,77.364,4152.0
2018-06-08 11:45:00,85.97,85.98,85.92,85.96,10771.0,77.364,77.373,77.319,77.355,10771.0
2018-06-08 11:50:00,85.96,85.97,85.93,85.96,8548.0,77.355,77.364,77.328,77.355,8548.0
2018-06-08 11:55:00,85.97,86.0,85.96,86.0,6322.0,77.364,77.391,77.355,77.391,6322.0
2018-06-08 12:00:00,86.0,86.05,85.98,86.04,8566.0,77.391,77.436,77.373,77.427,8566.0
2018-06-08 12:05:00,86.04,86.05,86.01,86.05,2906.0,77.427,77.436,77.4,77.436,2906.0
2018-06-08 12:10:00,86.04,86.05,86.04,86.05,1352.0,77.427,77.436,77.427,77.436,1352.0
2018-06-08 12:15:00,86.06,86.08,86.05,86.07,3404.0,77.445,77.463,77.436,77.454,3404.0
2018-06-08 12:20:00,86.07,86.14,86.06,86.14,2645.0,77.454,77.517,77.445,77.517,2645.0
2018-06-08 12:25:00,86.13,86.16,86.13,86.16,6132.0,77.508,77.535,77.508,77.535,6132.0
2018-06-08 12:30:00,86.21,86.21,86.2,86.2,1170.0,77.58,77.58,77.571,77.571,1170.0
2018-06-08 12:35:00,86.2,86.2,86.2,86.2,0.0,77.571,77.571,77.571,77.571,0.0
2018-06-08 12:40:00,86.17,86.19,86.17,86.19,404.0,77.544,77.562,77.544,77.562,404.0
2018-06-08 12:45:00,86.19,86.19,86.18,86.19,496.0,77.562,77.562,77.553,77.562,496.0
2018-06-08 12:50:00,86.2,86.21,86.2,86.2,1294.0,77.571,77.58,77.571,77.571,1294.0
2018-06-08 12:55:00,86.19,86.21,86.19,86.21,422.0,77.562,77.58,77.562,77.58,422.0
2018-06-08 13:00:00,86.21,86.21,86.21,86.21,0.0,77.58,77.58,77.58,77.58,0.0
2018-06-08 13:05:00,86.16,86.16,86.14,86.15,1862.0,77.535,77.535,77.517,77.526,1862.0
2018-06-08 13:10:00,86.15,86.15,86.15,86.15,0.0,77.526,77.526,77.526,77.526,0.0
2018-06-08 13:15:00,86.14,86.16,86.14,86.16,1011.0,77.517,77.535,77.517,77.535,1011.0
2018-06-08 13:20:00,86.17,86.17,86.16,86.16,658.0,77.544,77.544,77.535,77.535,658.0
2018-06-08 13:25:00,86.17,86.17,86.15,86.17,1941.0,77.544,77.544,77.526,77.544,1941.0
2018-06-08 13:30:00,86.18,86.18,86.18,86.18,100.0,77.553,77.553,77.553,77.553,100.0
2018-06-08 13:35:00,86.21,86.22,86.18,86.18,1000.0,77.58,77.589,77.553,77.553,1000.0
2018-06-08 13:40:00,86.2,86.22,86.19,86.22,3300.0,77.571,77.589,77.562,77.589,3300.0
2018-06-08 13:45:00,86.21,86.23,86.19,86.2,2699.0,77.58,77.598,77.562,77.571,2699.0
2018-06-08 13:50:00,86.2,86.2,86.1,86.18,14024.0,77.571,77.571,77.481,77.553,14024.0
2018-06-08 13:55:00,86.17,86.17,86.13,86.15,1720.0,77.544,77.544,77.508,77.526,1720.0
2018-06-08 14:00:00,86.16,86.18,86.15,86.17,1902.0,77.535,77.553,77.526,77.544,1902.0
2018-06-08 14:05:00,86.17,86.2,86.17,86.2,8145.0,77.544,77.571,77.544,77.571,8145.0
2018-06-08 14:10:00,86.2,86.25,86.19,86.25,2878.0,77.571,77.616,77.562,77.616,2878.0
2018-06-08 14:15:00,86.26,86.26,86.25,86.25,400.0,77.625,77.625,77.616,77.616,400.0
2018-06-08 14:20:00,86.24,86.24,86.21,86.23,630.0,77.607,77.607,77.58,77.598,630.0
2018-06-08 14:25:00,86.22,86.22,86.21,86.21,400.0,77.589,77.589,77.58,77.58,400.0
2018-06-08 14:30:00,86.21,86.21,86.21,86.21,974.0,77.58,77.58,77.58,77.58,974.0
2018-06-08 14:35:00,86.21,86.21,86.18,86.19,5241.0,77.58,77.58,77.553,77.562,5241.0
2018-06-08 14:40:00,86.21,86.25,86.21,86.25,476.0,77.58,77.616,77.58,77.616,476.0
2018-06-08 14:45:00,86.25,86.26,86.24,86.25,2640.0,77.616,77.625,77.607,77.616,2640.0
2018-06-08 14:50:00,86.23,86.25,86.23,86.23,2633.0,77.598,77.616,77.598,77.598,2633.0
2018-06-08 14:55:00,86.22,86.23,86.19,86.2,1760.0,77.589,77.598,77.562,77.571,1760.0
2018-06-08 15:00:00,86.2,86.21,86.17,86.18,2283.0,77.571,77.58,77.544,77.553,2283.0
2018-06-08 15:05:00,86.2,86.2,86.18,86.18,960.0,77.571,77.571,77.553,77.553,960.0
2018-06-08 15:10:00,86.19,86.23,86.18,86.22,2061.0,77.562,77.598,77.553,77.589,2061.0
2018-06-08 15:15:00,86.23,86.23,86.14,86.14,3077.0,77.598,77.598,77.517,77.517,3077.0
2018-06-08 15:20:00,86.18,86.22,86.18,86.21,4910.0,77.553,77.589,77.553,77.58,4910.0
2018-06-08 15:25:00,86.19,86.21,86.18,86.2,1193.0,77.562,77.58,77.553,77.571,1193.0
2018-06-08 15:30:00,86.23,86.23,86.2,86.21,6618.0,77.598,77.598,77.571,77.58,6618.0
2018-06-08 15:35:00,86.21,86.25,86.21,86.25,3300.0,77.58,77.616,77.58,77.616,3300.0
2018-06-08 15:40:00,86.25,86.26,86.21,86.23,9181.0,77.616,77.625,77.58,77.598,9181.0
2018-06-08 15:45:00,86.22,86.25,86.2,86.23,5351.0,77.589,77.616,77.571,77.598,5351.0
2018-06-08 15:50:00,86.23,86.31,86.23,86.3,5974.0,77.598,77.67,77.598,77.661,5974.0
2018-06-08 15:55:00,86.3,86.33,86.26,86.33,14066.0,77.661,77.688,77.625,77.688,14066.0
2018-06-11 09:30:00,86.26,86.61,86.26,86.39,4693.0,77.625,77.94,77.625,77.742,4693.0
2018-06-11 09:35:00,86.39,86.39,86.39,86.39,0.0,77.742,77.742,77.742,77.742,0.0
2018-06-11 09:40:00,86.39,86.39,86.39,86.39,0.0,77.742,77.742,77.742,77.742,0.0
2018-06-11 09:45:00,86.37,86.37,86.37,86.37,100.0,77.724,77.724,77.724,77.724,100.0
2018-06-11 09:50:00,86.36,86.36,86.36,86.36,123.0,77.715,77.715,77.715,77.715,123.0
2018-06-11 09:55:00,86.36,86.36,86.36,86.36,0.0,77.715,77.715,77.715,77.715,0.0
2018-06-11 10:00:00,86.33,86.33,86.33,86.33,111.0,77.688,77.688,77.688,77.688,111.0
2018-06-11 10:05:00,86.34,86.37,86.34,86.37,2368.0,77.697,77.724,77.697,77.724,2368.0
2018-06-11 10:10:00,86.31,86.36,86.31,86.36,540.0,77.67,77.715,77.67,77.715,540.0
2018-06-11 10:15:00,86.34,86.34,86.28,86.28,2850.0,77.697,77.697,77.643,77.643,2850.0
2018-06-11 10:20:00,86.29,86.29,86.29,86.29,1293.0,77.652,77.652,77.652,77.652,1293.0
2018-06-11 10:25:00,86.32,86.33,86.32,86.32,200.0,77.679,77.688,77.679,77.679,200.0
2018-06-11 10:30:00,86.33,86.34,86.32,86.34,10713.0,77.688,77.697,77.679,77.697,10713.0
2018-06-11 10:35:00,86.3,86.31,86.27,86.27,909.0,77.661,77.67,77.634,77.634,909.0
2018-06-11 10:40:00,86.27,86.27,86.27,86.27,1732.0,77.634,77.634,77.634,77.634,1732.0
2018-06-11 10:45:00,86.3,86.3,86.27,86.27,789.0,77.661,77.661,77.634,77.634,789.0
2018-06-11 10:50:00,86.26,86.26,86.26,86.26,1000.0,77.625,77.625,77.625,77.625,1000.0
2018-06-11 10:55:00,86.21,86.25,86.21,86.24,4274.0,77.58,77.616,77.58,77.607,4274.0
2018-06-11 11:00:00,86.26,86.29,86.24,86.25,2732.0,77.625,77.652,77.607,77.616,2732.0
2018-06-11 11:05:00,86.25,86.25,86.23,86.24,1272.0,77.616,77.616,77.598,77.607,1272.0
2018-06-11 11:10:00,86.24,86.25,86.22,86.22,870.0,77.607,77.616,77.589,77.589,870.0
2018-06-11 11:15:00,86.25,86.25,86.24,86.24,250.0,77.616,77.616,77.607,77.607,250.0
2018-06-11 11:20:00,86.27,86.31,86.25,86.28,16219.0,77.634,77.67,77.616,77.643,16219.0
2018-06-11 11:25:00,86.26,86.27,86.26,86.26,100.0,77.625,77.634,77.625,77.625,100.0
2018-06-11 11:30:00,86.26,86.26,86.25,86.26,100.0,77.625,77.625,77.616,77.625,100.0
2018-06-11 11:35:00,86.31,86.31,86.3,86.3,1019.0,77.67,77.67,77.661,77.661,1019.0
2018-06-11 11:40:00,86.32,86.37,86.32,86.37,1847.0,77.679,77.724,77.679,77.724,1847.0
2018-06-11 11:45:00,86.4,86.4,86.36,86.36,565.0,77.751,77.751,77.715,77.715,565.0
2018-06-11 11:50:00,86.36,86.37,86.36,86.36,194.0,77.715,77.724,77.715,77.715,194.0
2018-06-11 11:55:00,86.39,86.39,86.39,86.39,100.0,77.742,77.742,77.742,77.742,100.0
2018-06-11 12:00:00,86.39,86.4,86.39,86.39,106.0,77.742,77.751,77.742,77.742,106.0
2018-06-11 12:05:00,86.38,86.38,86.37,86.38,799.0,77.733,77.733,77.724,77.733,799.0
2018-06-11 12:10:00,86.4,86.4,86.38,86.38,749.0,77.751,77.751,77.733,77.733,749.0
2018-06-11 12:15:00,86.39,86.41,86.37,86.41,4256.0,77.742,77.76,77.724,77.76,4256.0
2018-06-11 12:20:00,86.42,86.42,86.42,86.42,317.0,77.769,77.769,77.769,77.769,317.0
2018-06-11 12:25:00,86.4,86.4,86.4,86.4,100.0,77.751,77.751,77.751,77.751,100.0
2018-06-11 12:30:00,86.41,86.41,86.4,86.41,200.0,77.76,77.76,77.751,77.76,200.0
2018-06-11 12:35:00,86.4,86.4,86.4,86.4,2000.0,77.751,77.751,77.751,77.751,2000.0
2018-06-11 12:40:00,86.39,86.39,86.38,86.38,200.0,77.742,77.742,77.733,77.733,200.0
2018-06-11 12:45:00,86.37,86.4,86.37,86.4,493.0,77.724,77.751,77.724,77.751,493.0
2018-06-11 12:50:00,86.4,86.42,86.4,86.42,229.0,77.751,77.769,77.751,77.769,229.0
2018-06-11 12:55:00,86.41,86.41,86.4,86.41,400.0,77.76,77.76,77.751,77.76,400.0
2018-06-11 13:00:00,86.41,86.41,86.41,86.41,200.0,77.76,77.76,77.76,77.76,200.0
2018-06-11 13:05:00,86.37,86.37,86.37,86.37,189.0,77.724,77.724,77.724,77.724,189.0
2018-06-11 13:10:00,86.39,86.41,86.39,86.41,5613.0,77.742,77.76,77.742,77.76,5613.0
2018-06-11 13:15:00,86.43,86.43,86.41,86.41,6000.0,77.778,77.778,77.76,77.76,6000.0
2018-06-11 13:20:00,86.41,86.41,86.4,86.41,225.0,77.76,77.76,77.751,77.76,225.0
2018-06-11 13:25:00,86.39,86.39,86.39,86.39,320.0,77.742,77.742,77.742,77.742,320.0
2018-06-11 13:30:00,86.37,86.4,86.37,86.4,580.0,77.724,77.751,77.724,77.751,580.0
2018-06-11 13:35:00,86.38,86.38,86.38,86.38,100.0,77.733,77.733,77.733,77.733,100.0
2018-06-11 13:40:00,86.38,86.39,86.37,86.38,1609.0,77.733,77.742,77.724,77.733,1609.0
2018-06-11 13:45:00,86.38,86.39,86.36,86.37,413.0,77.733,77.742,77.715,77.724,413.0
2018-06-11 13:50:00,86.36,86.36,86.34,86.34,1213.0,77.715,77.715,77.697,77.697,1213.0
2018-06-11 13:55:00,86.35,86.35,86.35,86.35,399.0,77.706,77.706,77.706,77.706,399.0
2018-06-11 14:00:00,86.36,86.37,86.35,86.36,2814.0,77.715,77.724,77.706,77.715,2814.0
2018-06-11 14:05:00,86.33,86.34,86.32,86.32,963.0,77.688,77.697,77.679,77.679,963.0
2018-06-11 14:10:00,86.33,86.34,86.31,86.33,2269.0,77.688,77.697,77.67,77.688,2269.0
2018-06-11 14:15:00,86.33,86.35,86.32,86.34,2575.0,77.688,77.706,77.679,77.697,2575.0
2018-06-11 14:20:00,86.34,86.35,86.33,86.35,727.0,77.697,77.706,77.688,77.706,727.0
2018-06-11 14:25:00,86.34,86.35,86.32,86.33,348.0,77.697,77.706,77.679,77.688,348.0
2018-06-11 14:30:00,86.33,86.34,86.32,86.32,3765.0,77.688,77.697,77.679,77.679,3765.0
2018-06-11 14:35:00,86.32,86.32,86.31,86.32,398.0,77.679,77.679,77.67,77.679,398.0
2018-06-11 14:40:00,86.32,86.32,86.32,86.32,0.0,77.679,77.679,77.679,77.679,0.0
2018-06-11 14:45:00,86.31,86.31,86.29,86.29,251.0,77.67,77.67,77.652,77.652,251.0
2018-06-11 14:50:00,86.32,86.32,86.29,86.29,817.0,77.679,77.679,77.652,77.652,817.0
2018-06-11 14:55:00,86.32,86.32,86.32,86.32,100.0,77.679,77.679,77.679,77.679,100.0
2018-06-11 15:00:00,86.35,86.38,86.35,86.38,1169.0,77.706,77.733,77.706,77.733,1169.0
2018-06-11 15:05:00,86.39,86.39,86.38,86.38,13200.0,77.742,77.742,77.733,77.733,13200.0
2018-06-11 15:10:00,86.4,86.4,86.4,86.4,297.0,77.751,77.751,77.751,77.751,297.0
2018-06-11 15:15:00,86.39,86.39,86.38,86.38,1515.0,77.742,77.742,77.733,77.733,1515.0
2018-06-11 15:20:00,86.39,86.4,86.39,86.39,370.0,77.742,77.751,77.742,77.742,370.0
2018-06-11 15:25:00,86.39,86.39,86.38,86.39,593.0,77.742,77.742,77.733,77.742,593.0
2018-06-11 15:30:00,86.38,86.38,86.38,86.38,209.0,77.733,77.733,77.733,77.733,209.0
2018-06-11 15:35:00,86.39,86.39,86.37,86.37,543.0,77.742,77.742,77.724,77.724,543.0
2018-06-11 15:40:00,86.32,86.33,86.32,86.32,411.0,77.679,77.688,77.679,77.679,411.0
2018-06-11 15:45:00,86.31,86.36,86.31,86.36,1442.0,77.67,77.715,77.67,77.715,1442.0
2018-06-11 15:50:00,86.35,86.35,86.27,86.27,8104.0,77.706,77.706,77.634,77.634,8104.0
2018-06-11 15:55:00,86.25,86.29,86.18,86.18,3732.0,77.616,77.652,77.553,77.553,3732.0
2018-06-12 09:30:00,86.36,86.52,86.25,86.32,1632.0,77.715,77.859,77.616,77.679,1632.0
2018-06-12 09:35:00,86.3,86.32,86.2,86.2,8930.0,77.661,77.679,77.571,77.571,8930.0
2018-06-12 09:40:00,86.21,86.23,86.2,86.2,5635.0,77.58,77.598,77.571,77.571,5635.0
2018-06-12 09:45:00,86.22,86.23,86.18,86.18,9783.0,77.589,77.598,77.553,77.553,9783.0
2018-06-12 09:50:00,86.17,86.19,86.13,86.19,3775.0,77.544,77.562,77.508,77.562,3775.0
2018-06-12 09:55:00,86.19,86.22,86.17,86.2,5303.0,77.562,77.589,77.544,77.571,5303.0
2018-06-12 10:00:00,86.21,86.26,86.19,86.25,6399.0,77.58,77.625,77.562,77.616,6399.0
2018-06-12 10:05:00,86.25,86.27,86.24,86.25,5800.0,77.616,77.634,77.607,77.616,5800.0
2018-06-12 10:10:00,86.25,86.28,86.22,86.25,5320.0,77.616,77.643,77.589,77.616,5320.0
2018-06-12 10:15:00,86.27,86.28,86.23,86.23,6375.0,77.634,77.643,77.598,77.598,6375.0
2018-06-12 10:20:00,86.2,86.22,86.17,86.18,4929.0,77.571,77.589,77.544,77.553,4929.0
2018-06-12 10:25:00,86.17,86.19,86.17,86.18,4436.0,77.544,77.562,77.544,77.553,4436.0
2018-06-12 10:30:00,86.18,86.21,86.18,86.2,5104.0,77.553,77.58,77.553,77.571,5104.0
2018-06-12 10:35:00,86.21,86.22,86.18,86.19,9770.0,77.58,77.589,77.553,77.562,9770.0
2018-06-12 10:40:00,86.19,86.25,86.19,86.25,9060.0,77.562,77.616,77.562,77.616,9060.0
2018-06-12 10:45:00,86.25,86.25,86.2,86.23,4400.0,77.616,77.616,77.571,77.598,4400.0
2018-06-12 10:50:00,86.23,86.23,86.21,86.22,6500.0,77.598,77.598,77.58,77.589,6500.0
2018-06-12 10:55:00,86.21,86.26,86.2,86.26,8145.0,77.58,77.625,77.571,77.625,8145.0
2018-06-12 11:00:00,86.27,86.28,86.23,86.25,12332.0,77.634,77.643,77.598,77.616,12332.0
2018-06-12 11:05:00,86.26,86.29,86.25,86.27,4000.0,77.625,77.652,77.616,77.634,4000.0
2018-06-12 11:10:00,86.27,86.27,86.24,86.24,4500.0,77.634,77.634,77.607,77.607,4500.0
2018-06-12 11:15:00,86.24,86.24,86.21,86.21,4800.0,77.607,77.607,77.58,77.58,4800.0
2018-06-12 11:20:00,86.23,86.29,86.23,86.28,3668.0,77.598,77.652,77.598,77.643,3668.0
2018-06-12 11:25:00,86.27,86.28,86.26,86.27,6024.0,77.634,77.643,77.625,77.634,6024.0
2018-06-12 11:30:00,86.28,86.29,86.26,86.26,5162.0,77.643,77.652,77.625,77.625,5162.0
2018-06-12 11:35:00,86.26,86.28,86.25,86.28,3400.0,77.625,77.643,77.616,77.643,3400.0
2018-06-12 11:40:00,86.29,86.33,86.27,86.33,493850.0,77.652,77.688,77.634,77.688,493850.0
2018-06-12 11:45:00,86.33,86.34,86.33,86.34,4028.0,77.688,77.697,77.688,77.697,4028.0
2018-06-12 11:50:00,86.33,86.39,86.33,86.39,4100.0,77.688,77.742,77.688,77.742,4100.0
2018-06-12 11:55:00,86.39,86.39,86.36,86.39,8612.0,77.742,77.742,77.715,77.742,8612.0
2018-06-12 12:00:00,86.39,86.39,86.39,86.39,0.0,77.742,77.742,77.742,77.742,0.0
2018-06-12 12:05:00,86.39,86.39,86.39,86.39,0.0,77.742,77.742,77.742,77.742,0.0
2018-06-12 12:10:00,86.36,86.39,86.36,86.37,523.0,77.715,77.742,77.715,77.724,523.0
2018-06-12 12:15:00,86.36,86.36,86.35,86.35,602.0,77.715,77.715,77.706,77.706,602.0
2018-06-12 12:20:00,86.35,86.35,86.35,86.35,0.0,77.706,77.706,77.706,77.706,0.0
2018-06-12 12:25:00,86.35,86.36,86.35,86.35,5642.0,77.706,77.715,77.706,77.706,5642.0
2018-06-12 12:30:00,86.35,86.36,86.33,86.33,1813.0,77.706,77.715,77.688,77.688,1813.0
2018-06-12 12:35:00,86.33,86.33,86.33,86.33,1137.0,77.688,77.688,77.688,77.688,1137.0
2018-06-12 12:40:00,86.33,86.33,86.33,86.33,0.0,77.688,77.688,77.688,77.688,0.0
2018-06-12 12:45:00,86.34,86.34,86.33,86.34,671.0,77.697,77.697,77.688,77.697,671.0
2018-06-12 12:50:00,86.34,86.34,86.34,86.34,0.0,77.697,77.697,77.697,77.697,0.0
2018-06-12 12:55:00,86.34,86.34,86.32,86.32,784.0,77.697,77.697,77.679,77.679,784.0
2018-06-12 13:00:00,86.33,86.36,86.33,86.36,1680.0,77.688,77.715,77.688,77.715,1680.0
2018-06-12 13:05:00,86.35,86.36,86.35,86.35,835.0,77.706,77.715,77.706,77.706,835.0
2018-06-12 13:10:00,86.33,86.33,86.3,86.31,9739.0,77.688,77.688,77.661,77.67,9739.0
2018-06-12 13:15:00,86.33,86.36,86.28,86.29,5879.0,77.688,77.715,77.643,77.652,5879.0
2018-06-12 13:20:00,86.29,86.31,86.28,86.31,960.0,77.652,77.67,77.643,77.67,960.0
2018-06-12 13:25:00,86.29,86.3,86.27,86.29,1230.0,77.652,77.661,77.634,77.652,1230.0
2018-06-12 13:30:00,86.29,86.29,86.29,86.29,220.0,77.652,77.652,77.652,77.652,220.0
2018-06-12 13:35:00,86.3,86.31,86.3,86.31,200.0,77.661,77.67,77.661,77.67,200.0
2018-06-12 13:40:00,86.28,86.28,86.25,86.26,1130.0,77.643,77.643,77.616,77.625,1130.0
2018-06-12 13:45:00,86.27,86.28,86.27,86.28,1027.0,77.634,77.643,77.634,77.643,1027.0
2018-06-12 13:50:00,86.28,86.29,86.26,86.28,1010.0,77.643,77.652,77.625,77.643,1010.0
2018-06-12 13:55:00,86.29,86.32,86.29,86.31,864.0,77.652,77.679,77.652,77.67,864.0
2018-06-12 14:00:00,86.32,86.32,86.31,86.31,200.0,77.679,77.679,77.67,77.67,200.0
2018-06-12 14:05:00,86.32,86.32,86.27,86.27,17890.0,77.679,77.679,77.634,77.634,17890.0
2018-06-12 14:10:00,86.25,86.27,86.25,86.27,1816.0,77.616,77.634,77.616,77.634,1816.0
2018-06-12 14:15:00,86.25,86.26,86.23,86.26,879.0,77.616,77.625,77.598,77.625,879.0
2018-06-12 14:20:00,86.23,86.23,86.22,86.23,245.0,77.598,77.598,77.589,77.598,245.0
2018-06-12 14:25:00,86.2,86.2,86.15,86.15,404.0,77.571,77.571,77.526,77.526,404.0
2018-06-12 14:30:00,86.14,86.14,86.13,86.13,580.0,77.517,77.517,77.508,77.508,580.0
2018-06-12 14:35:00,86.14,86.16,86.14,86.16,4232.0,77.517,77.535,77.517,77.535,4232.0
2018-06-12 14:40:00,86.15,86.16,86.11,86.14,4711.0,77.526,77.535,77.49,77.517,4711.0
2018-06-12 14:45:00,86.14,86.14,86.12,86.12,7643.0,77.517,77.517,77.499,77.499,7643.0
2018-06-12 14:50:00,86.14,86.15,86.11,86.13,3798.0,77.517,77.526,77.49,77.508,3798.0
2018-06-12 14:55:00,86.13,86.14,86.08,86.08,3331.0,77.508,77.517,77.463,77.463,3331.0
2018-06-12 15:00:00,86.07,86.16,86.07,86.16,2995.0,77.454,77.535,77.454,77.535,2995.0
2018-06-12 15:05:00,86.16,86.19,86.15,86.18,11638.0,77.535,77.562,77.526,77.553,11638.0
2018-06-12 15:10:00,86.17,86.2,86.17,86.18,2270.0,77.544,77.571,77.544,77.553,2270.0
2018-06-12 15:15:00,86.2,86.21,86.18,86.21,1388.0,77.571,77.58,77.553,77.58,1388.0
2018-06-12 15:20:00,86.22,86.22,86.21,86.22,1917.0,77.589,77.589,77.58,77.589,1917.0
2018-06-12 15:25:00,86.2,86.24,86.2,86.24,7650.0,77.571,77.607,77.571,77.607,7650.0
2018-06-12 15:30:00,86.24,86.25,86.22,86.23,9524.0,77.607,77.616,77.589,77.598,9524.0
2018-06-12 15:35:00,86.22,86.25,86.22,86.25,615.0,77.589,77.616,77.589,77.616,615.0
2018-06-12 15:40:00,86.23,86.24,86.22,86.22,737.0,77.598,77.607,77.589,77.589,737.0
2018-06-12 15:45:00,86.2,86.22,86.19,86.22,3807.0,77.571,77.589,77.562,77.589,3807.0
2018-06-12 15:50:00,86.23,86.31,86.23,86.31,8542.0,77.598,77.67,77.598,77.67,8542.0
2018-06-12 15:55:00,86.31,86.33,86.29,86.32,16595.0,77.67,77.688,77.652,77.679,16595.0
2018-06-13 09:30:00,86.39,86.49,86.07,86.33,4638.0,77.742,77.832,77.454,77.688,4638.0
2018-06-13 09:35:00,86.35,86.37,86.33,86.37,1200.0,77.706,77.724,77.688,77.724,1200.0
2018-06-13 09:40:00,86.37,86.37,86.37,86.37,0.0,77.724,77.724,77.724,77.724,0.0
2018-06-13 09:45:00,86.35,86.35,86.3,86.34,3263.0,77.706,77.706,77.661,77.697,3263.0
2018-06-13 09:50:00,86.35,86.35,86.35,86.35,364.0,77.706,77.706,77.706,77.706,364.0
2018-06-13 09:55:00,86.33,86.33,86.32,86.32,432.0,77.688,77.688,77.679,77.679,432.0
2018-06-13 10:00:00,86.31,86.31,86.27,86.3,12813.0,77.67,77.67,77.634,77.661,12813.0
2018-06-13 10:05:00,86.3,86.32,86.29,86.32,5698.0,77.661,77.679,77.652,77.679,5698.0
2018-06-13 10:10:00,86.32,86.32,86.32,86.32,1100.0,77.679,77.679,77.679,77.679,1100.0
2018-06-13 10:15:00,86.32,86.32,86.3,86.31,2811.0,77.679,77.679,77.661,77.67,2811.0
2018-06-13 10:20:00,86.31,86.31,86.31,86.31,500.0,77.67,77.67,77.67,77.67,500.0
2018-06-13 10:25:00,86.33,86.34,86.32,86.34,768.0,77.688,77.697,77.679,77.697,768.0
2018-06-13 10:30:00,86.35,86.35,86.34,86.35,900.0,77.706,77.706,77.697,77.706,900.0
2018-06-13 10:35:00,86.36,86.37,86.33,86.33,1017.0,77.715,77.724,77.688,77.688,1017.0
2018-06-13 10:40:00,86.32,86.33,86.31,86.32,878.0,77.679,77.688,77.67,77.679,878.0
2018-06-13 10:45:00,86.32,86.32,86.31,86.31,1760.0,77.679,77.679,77.67,77.67,1760.0
2018-06-13 10:50:00,86.31,86.31,86.31,86.31,0.0,77.67,77.67,77.67,77.67,0.0
2018-06-13 10:55:00,86.33,86.33,86.29,86.32,548.0,77.688,77.688,77.652,77.679,548.0
2018-06-13 11:00:00,86.34,86.39,86.34,86.37,1579.0,77.697,77.742,77.697,77.724,1579.0
2018-06-13 11:05:00,86.38,86.39,86.38,86.38,385.0,77.733,77.742,77.733,77.733,385.0
2018-06-13 11:10:00,86.39,86.4,86.39,86.39,1100.0,77.742,77.751,77.742,77.742,1100.0
2018-06-13 11:15:00,86.39,86.44,86.39,86.44,1455.0,77.742,77.787,77.742,77.787,1455.0
2018-06-13 11:20:00,86.43,86.44,86.41,86.42,1298.0,77.778,77.787,77.76,77.769,1298.0
2018-06-13 11:25:00,86.41,86.44,86.41,86.44,500.0,77.76,77.787,77.76,77.787,500.0
2018-06-13 11:30:00,86.44,86.45,86.43,86.44,1792.0,77.787,77.796,77.778,77.787,1792.0
2018-06-13 11:35:00,86.42,86.45,86.41,86.45,1170.0,77.769,77.796,77.76,77.796,1170.0
2018-06-13 11:40:00,86.43,86.43,86.43,86.43,100.0,77.778,77.778,77.778,77.778,100.0
2018-06-13 11:45:00,86.42,86.42,86.38,86.39,1100.0,77.769,77.769,77.733,77.742,1100.0
2018-06-13 11:50:00,86.4,86.4,86.39,86.39,350.0,77.751,77.751,77.742,77.742,350.0
2018-06-13 11:55:00,86.39,86.39,86.38,86.38,2205.0,77.742,77.742,77.733,77.733,2205.0
2018-06-13 12:00:00,86.36,86.36,86.33,86.33,1293.0,77.715,77.715,77.688,77.688,1293.0
2018-06-13 12:05:00,86.31,86.35,86.31,86.35,696.0,77.67,77.706,77.67,77.706,696.0
2018-06-13 12:10:00,86.34,86.34,86.32,86.32,200.0,77.697,77.697,77.679,77.679,200.0
2018-06-13 12:15:00,86.33,86.33,86.27,86.27,3494.0,77.688,77.688,77.634,77.634,3494.0
2018-06-13 12:20:00,86.26,86.27,86.26,86.27,548.0,77.625,77.634,77.625,77.634,548.0
2018-06-13 12:25:00,86.26,86.27,86.26,86.26,2200.0,77.625,77.634,77.625,77.625,2200.0
2018-06-13 12:30:00,86.27,86.27,86.26,86.26,781.0,77.634,77.634,77.625,77.625,781.0
2018-06-13 12:35:00,86.26,86.26,86.26,86.26,0.0,77.625,77.625,77.625,77.625,0.0
2018-06-13 12:40:00,86.23,86.25,86.22,86.25,2370.0,77.598,77.616,77.589,77.616,2370.0
2018-06-13 12:45:00,86.25,86.25,86.24,86.24,330.0,77.616,77.616,77.607,77.607,330.0
2018-06-13 12:50:00,86.25,86.25,86.23,86.23,2603.0,77.616,77.616,77.598,77.598,2603.0
2018-06-13 12:55:00,86.24,86.24,86.22,86.22,1387.0,77.607,77.607,77.589,77.589,1387.0
2018-06-13 13:00:00,86.2,86.22,86.2,86.22,1987.0,77.571,77.589,77.571,77.589,1987.0
2018-06-13 13:05:00,86.22,86.22,86.22,86.22,0.0,77.589,77.589,77.589,77.589,0.0
2018-06-13 13:10:00,86.21,86.22,86.18,86.19,3600.0,77.58,77.589,77.553,77.562,3600.0
2018-06-13 13:15:00,86.19,86.19,86.19,86.19,311.0,77.562,77.562,77.562,77.562,311.0
2018-06-13 13:20:00,86.19,86.19,86.19,86.19,100.0,77.562,77.562,77.562,77.562,100.0
2018-06-13 13:25:00,86.19,86.19,86.18,86.18,200.0,77.562,77.562,77.553,77.553,200.0
2018-06-13 13:30:00,86.2,86.2,86.2,86.2,205.0,77.571,77.571,77.571,77.571,205.0
2018-06-13 13:35:00,86.18,86.21,86.18,86.21,1600.0,77.553,77.58,77.553,77.58,1600.0
2018-06-13 13:40:00,86.2,86.22,86.2,86.2,520.0,77.571,77.589,77.571,77.571,520.0
2018-06-13 13:45:00,86.2,86.2,86.2,86.2,0.0,77.571,77.571,77.571,77.571,0.0
2018-06-13 13:50:00,86.2,86.2,86.18,86.2,800.0,77.571,77.571,77.553,77.571,800.0
2018-06-13 13:55:00,86.18,86.2,86.17,86.2,216.0,77.553,77.571,77.544,77.571,216.0
2018-06-13 14:00:00,86.17,86.17,86.09,86.09,2508.0,77.544,77.544,77.472,77.472,2508.0
2018-06-13 14:05:00,86.04,86.04,85.95,85.95,1606.0,77.427,77.427,77.346,77.346,1606.0
2018-06-13 14:10:00,85.97,86.05,85.97,86.05,554.0,77.364,77.436,77.364,77.436,554.0
2018-06-13 14:15:00,86.05,86.05,86.0,86.01,730.0,77.436,77.436,77.391,77.4,730.0
2018-06-13 14:20:00,85.95,85.97,85.91,85.91,1505.0,77.346,77.364,77.31,77.31,1505.0
2018-06-13 14:25:00,85.92,85.92,85.92,85.92,100.0,77.319,77.319,77.319,77.319,100.0
2018-06-13 14:30:00,85.86,85.93,85.86,85.92,2982.0,77.265,77.328,77.265,77.319,2982.0
2018-06-13 14:35:00,85.95,85.99,85.95,85.99,1900.0,77.346,77.382,77.346,77.382,1900.0
2018-06-13 14:40:00,86.02,86.04,85.99,85.99,4768.0,77.409,77.427,77.382,77.382,4768.0
2018-06-13 14:45:00,85.95,85.95,85.93,85.93,1733.0,77.346,77.346,77.328,77.328,1733.0
2018-06-13 14:50:00,85.97,85.98,85.97,85.98,200.0,77.364,77.373,77.364,77.373,200.0
2018-06-13 14:55:00,86.0,86.04,86.0,86.03,1008.0,77.391,77.427,77.391,77.418,1008.0
2018-06-13 15:00:00,86.06,86.18,86.06,86.16,11776.0,77.445,77.553,77.445,77.535,11776.0
2018-06-13 15:05:00,86.17,86.19,86.14,86.14,3156.0,77.544,77.562,77.517,77.517,3156.0
2018-06-13 15:10:00,86.13,86.15,86.12,86.15,637.0,77.508,77.526,77.499,77.526,637.0
2018-06-13 15:15:00,86.12,86.14,86.09,86.1,700.0,77.499,77.517,77.472,77.481,700.0
2018-06-13 15:20:00,86.11,86.11,86.08,86.08,467.0,77.49,77.49,77.463,77.463,467.0
2018-06-13 15:25:00,86.09,86.11,85.99,85.99,2725.0,77.472,77.49,77.382,77.382,2725.0
2018-06-13 15:30:00,85.99,86.02,85.99,86.01,2396.0,77.382,77.409,77.382,77.4,2396.0
2018-06-13 15:35:00,86.01,86.02,85.97,85.97,657.0,77.4,77.409,77.364,77.364,657.0
2018-06-13 15:40:00,85.99,85.99,85.95,85.99,1050.0,77.382,77.382,77.346,77.382,1050.0
2018-06-13 15:45:00,85.95,85.96,85.91,85.91,1022.0,77.346,77.355,77.31,77.31,1022.0
2018-06-13 15:50:00,85.88,85.92,85.88,85.9,25784.0,77.283,77.319,77.283,77.301,25784.0
2018-06-13 15:55:00,85.89,85.89,85.83,85.83,3356.0,77.292,77.292,77.238,77.238,3356.0
2018-06-14 09:30:00,86.18,86.18,86.02,86.08,2628.0,77.553,77.553,77.409,77.463,2628.0
2018-06-14 09:35:00,86.11,86.11,86.07,86.07,500.0,77.49,77.49,77.454,77.454,500.0
2018-06-14 09:40:00,86.16,86.16,86.09,86.09,1639.0,77.535,77.535,77.472,77.472,1639.0
2018-06-14 09:45:00,86.1,86.11,86.1,86.1,240.0,77.481,77.49,77.481,77.481,240.0
2018-06-14 09:50:00,86.06,86.06,86.06,86.06,300.0,77.445,77.445,77.445,77.445,300.0
2018-06-14 09:55:00,86.0,86.01,85.99,85.99,329.0,77.391,77.4,77.382,77.382,329.0
2018-06-14 10:00:00,86.04,86.16,86.03,86.16,335.0,77.427,77.535,77.418,77.535,335.0
2018-06-14 10:05:00,86.14,86.17,86.14,86.16,2498.0,77.517,77.544,77.517,77.535,2498.0
2018-06-14 10:10:00,86.17,86.18,86.17,86.17,600.0,77.544,77.553,77.544,77.544,600.0
2018-06-14 10:15:00,86.18,86.21,86.17,86.19,1529.0,77.553,77.58,77.544,77.562,1529.0
2018-06-14 10:20:00,86.17,86.18,86.15,86.15,1076.0,77.544,77.553,77.526,77.526,1076.0
2018-06-14 10:25:00,86.17,86.17,86.16,86.16,951.0,77.544,77.544,77.535,77.535,951.0
2018-06-14 10:30:00,86.17,86.18,86.14,86.15,2565.0,77.544,77.553,77.517,77.526,2565.0
2018-06-14 10:35:00,86.07,86.11,86.07,86.1,1911.0,77.454,77.49,77.454,77.481,1911.0
2018-06-14 10:40:00,86.02,86.06,86.02,86.06,1209.0,77.409,77.445,77.409,77.445,1209.0
2018-06-14 10:45:00,86.09,86.09,86.09,86.09,170.0,77.472,77.472,77.472,77.472,170.0
2018-06-14 10:50:00,86.05,86.05,86.03,86.03,500.0,77.436,77.436,77.418,77.418,500.0
2018-06-14 10:55:00,86.03,86.04,85.96,85.97,2122.0,77.418,77.427,77.355,77.364,2122.0
2018-06-14 11:00:00,85.94,85.96,85.91,85.95,841.0,77.337,77.355,77.31,77.346,841.0
2018-06-14 11:05:00,85.94,85.94,85.89,85.94,2063.0,77.337,77.337,77.292,77.337,2063.0
2018-06-14 11:10:00,85.94,85.95,85.94,85.94,170.0,77.337,77.346,77.337,77.337,170.0
2018-06-14 11:15:00,85.96,85.96,85.96,85.96,7613.0,77.355,77.355,77.355,77.355,7613.0
2018-06-14 11:20:00,85.99,86.01,85.99,86.01,366.0,77.382,77.4,77.382,77.4,366.0
2018-06-14 11:25:00,86.01,86.01,86.0,86.01,100.0,77.4,77.4,77.391,77.4,100.0
2018-06-14 11:30:00,86.01,86.01,86.01,86.01,0.0,77.4,77.4,77.4,77.4,0.0
2018-06-14 11:35:00,86.01,86.01,86.01,86.01,0.0,77.4,77.4,77.4,77.4,0.0
2018-06-14 11:40:00,86.07,86.07,86.05,86.06,557.0,77.454,77.454,77.436,77.445,557.0
2018-06-14 11:45:00,86.05,86.07,86.04,86.07,3728.0,77.436,77.454,77.427,77.454,3728.0
2018-06-14 11:50:00,86.05,86.06,86.05,86.06,300.0,77.436,77.445,77.436,77.445,300.0
2018-06-14 11:55:00,86.07,86.07,86.07,86.07,100.0,77.454,77.454,77.454,77.454,100.0
2018-06-14 12:00:00,86.05,86.05,86.05,86.05,100.0,77.436,77.436,77.436,77.436,100.0
2018-06-14 12:05:00,86.07,86.07,86.07,86.07,100.0,77.454,77.454,77.454,77.454,100.0
2018-06-14 12:10:00,86.06,86.07,86.06,86.06,105.0,77.445,77.454,77.445,77.445,105.0
2018-06-14 12:15:00,86.05,86.06,86.03,86.04,3337.0,77.436,77.445,77.418,77.427,3337.0
2018-06-14 12:20:00,86.03,86.04,86.01,86.02,5461.0,77.418,77.427,77.4,77.409,5461.0
2018-06-14 12:25:00,86.01,86.02,86.0,86.0,886.0,77.4,77.409,77.391,77.391,886.0
2018-06-14 12:30:00,85.98,85.98,85.98,85.98,100.0,77.373,77.373,77.373,77.373,100.0
2018-06-14 12:35:00,86.0,86.01,85.99,85.99,350.0,77.391,77.4,77.382,77.382,350.0
2018-06-14 12:40:00,85.97,85.99,85.96,85.97,1077.0,77.364,77.382,77.355,77.364,1077.0
2018-06-14 12:45:00,85.97,85.98,85.96,85.97,1322.0,77.364,77.373,77.355,77.364,1322.0
2018-06-14 12:50:00,85.97,85.97,85.97,85.97,0.0,77.364,77.364,77.364,77.364,0.0
2018-06-14 12:55:00,85.97,85.97,85.93,85.95,6150.0,77.364,77.364,77.328,77.346,6150.0
2018-06-14 13:00:00,85.94,85.94,85.93,85.94,300.0,77.337,77.337,77.328,77.337,300.0
2018-06-14 13:05:00,85.97,85.98,85.97,85.98,2330.0,77.364,77.373,77.364,77.373,2330.0
2018-06-14 13:10:00,85.97,85.98,85.95,85.96,1514.0,77.364,77.373,77.346,77.355,1514.0
2018-06-14 13:15:00,85.95,85.95,85.95,85.95,300.0,77.346,77.346,77.346,77.346,300.0
2018-06-14 13:20:00,85.99,86.02,85.99,86.02,366.0,77.382,77.409,77.382,77.409,366.0
2018-06-14 13:25:00,86.03,86.04,86.01,86.02,960.0,77.418,77.427,77.4,77.409,960.0
2018-06-14 13:30:00,86.05,86.07,86.03,86.07,110638.0,77.436,77.454,77.418,77.454,110638.0
2018-06-14 13:35:00,86.09,86.09,86.07,86.07,708.0,77.472,77.472,77.454,77.454,708.0
2018-06-14 13:40:00,86.02,86.02,86.01,86.01,338.0,77.409,77.409,77.4,77.4,338.0
2018-06-14 13:45:00,86.03,86.04,86.0,86.01,1274.0,77.418,77.427,77.391,77.4,1274.0
2018-06-14 13:50:00,85.98,86.01,85.98,86.01,1404.0,77.373,77.4,77.373,77.4,1404.0
2018-06-14 13:55:00,86.02,86.04,85.97,85.97,485.0,77.409,77.427,77.364,77.364,485.0
2018-06-14 14:00:00,85.99,85.99,85.97,85.97,1130.0,77.382,77.382,77.364,77.364,1130.0
2018-06-14 14:05:00,85.96,85.97,85.96,85.96,366.0,77.355,77.364,77.355,77.355,366.0
2018-06-14 14:10:00,85.95,86.0,85.95,85.98,5639.0,77.346,77.391,77.346,77.373,5639.0
2018-06-14 14:15:00,85.95,85.95,85.95,85.95,200.0,77.346,77.346,77.346,77.346,200.0
2018-06-14 14:20:00,85.95,85.95,85.95,85.95,0.0,77.346,77.346,77.346,77.346,0.0
2018-06-14 14:25:00,85.95,85.96,85.95,85.96,659.0,77.346,77.355,77.346,77.355,659.0
2018-06-14 14:30:00,85.96,85.96,85.94,85.94,6008.0,77.355,77.355,77.337,77.337,6008.0
2018-06-14 14:35:00,85.93,85.94,85.93,85.94,400.0,77.328,77.337,77.328,77.337,400.0
2018-06-14 14:40:00,85.93,85.95,85.93,85.95,1960.0,77.328,77.346,77.328,77.346,1960.0
2018-06-14 14:45:00,85.96,85.96,85.95,85.96,300.0,77.355,77.355,77.346,77.355,300.0
2018-06-14 14:50:00,85.97,85.97,85.94,85.94,1246.0,77.364,77.364,77.337,77.337,1246.0
2018-06-14 14:55:00,85.91,85.91,85.89,85.9,2305.0,77.31,77.31,77.292,77.301,2305.0
2018-06-14 15:00:00,85.88,85.88,85.84,85.84,4745.0,77.283,77.283,77.247,77.247,4745.0
2018-06-14 15:05:00,85.85,85.9,85.85,85.89,7554.0,77.256,77.301,77.256,77.292,7554.0
2018-06-14 15:10:00,85.91,85.93,85.91,85.93,1023.0,77.31,77.328,77.31,77.328,1023.0
2018-06-14 15:15:00,85.93,85.93,85.9,85.9,969.0,77.328,77.328,77.301,77.301,969.0
2018-06-14 15:20:00,85.92,85.93,85.91,85.93,815.0,77.319,77.328,77.31,77.328,815.0
2018-06-14 15:25:00,85.95,85.97,85.94,85.96,2080.0,77.346,77.364,77.337,77.355,2080.0
2018-06-14 15:30:00,85.97,85.98,85.96,85.98,5406.0,77.364,77.373,77.355,77.373,5406.0
2018-06-14 15:35:00,85.99,85.99,85.98,85.99,104.0,77.382,77.382,77.373,77.382,104.0
2018-06-14 15:40:00,86.0,86.03,85.99,86.02,3376.0,77.391,77.418,77.382,77.409,3376.0
2018-06-14 15:45:00,85.98,86.0,85.98,85.99,3750.0,77.373,77.391,77.373,77.382,3750.0
2018-06-14 15:50:00,86.0,86.0,85.92,85.94,4217.0,77.391,77.391,77.319,77.337,4217.0
2018-06-14 15:55:00,85.93,85.95,85.93,85.93,3828.0,77.328,77.346,77.328,77.328,3828.0
2018-06-15 09:30:00,85.67,85.96,85.58,85.73,19180.0,77.0941,77.355,77.0131,77.1481,19180.0
2018-06-15 09:35:00,85.71,85.74,85.69,85.69,2708.0,77.1301,77.1571,77.1121,77.1121,2708.0
2018-06-15 09:40:00,85.68,85.69,85.64,85.69,2758.0,77.1031,77.1121,77.0671,77.1121,2758.0
2018-06-15 09:45:00,85.75,85.76,85.72,85.72,730.0,77.1661,77.1751,77.1391,77.1391,730.0
2018-06-15 09:50:00,85.74,85.75,85.72,85.72,3850.0,77.1571,77.1661,77.1391,77.1391,3850.0
2018-06-15 09:55:00,85.74,85.74,85.74,85.74,490.0,77.1571,77.1571,77.1571,77.1571,490.0
2018-06-15 10:00:00,85.74,85.74,85.74,85.74,0.0,77.1571,77.1571,77.1571,77.1571,0.0
2018-06-15 10:05:00,85.79,85.8,85.73,85.76,651.0,77.2021,77.2111,77.1481,77.1751,651.0
2018-06-15 10:10:00,85.72,85.72,85.71,85.72,184.0,77.1391,77.1391,77.1301,77.1391,184.0
2018-06-15 10:15:00,85.74,85.74,85.7,85.7,250.0,77.1571,77.1571,77.1211,77.1211,250.0
2018-06-15 10:20:00,85.65,85.66,85.65,85.66,540.0,77.0761,77.0851,77.0761,77.0851,540.0
2018-06-15 10:25:00,85.67,85.68,85.67,85.67,393.0,77.0941,77.1031,77.0941,77.0941,393.0
2018-06-15 10:30:00,85.58,85.58,85.49,85.49,1249.0,77.0131,77.0131,76.9321,76.9321,1249.0
2018-06-15 10:35:00,85.49,85.49,85.41,85.43,6274.0,76.9321,76.9321,76.8601,76.8781,6274.0
2018-06-15 10:40:00,85.45,85.53,85.44,85.52,506.0,76.8961,76.9681,76.8871,76.9591,506.0
2018-06-15 10:45:00,85.53,85.58,85.53,85.58,1724.0,76.9681,77.0131,76.9681,77.0131,1724.0
2018-06-15 10:50:00,85.63,85.63,85.57,85.57,1639.0,77.0581,77.0581,77.0041,77.0041,1639.0
2018-06-15 10:55:00,85.61,85.67,85.61,85.64,800.0,77.0401,77.0941,77.0401,77.0671,800.0
2018-06-15 11:00:00,85.64,85.67,85.64,85.67,300.0,77.0671,77.0941,77.0671,77.0941,300.0
2018-06-15 11:05:00,85.65,85.7,85.65,85.7,19881.0,77.0761,77.1211,77.0761,77.1211,19881.0
2018-06-15 11:10:00,85.69,85.7,85.68,85.7,200.0,77.1121,77.1211,77.1031,77.1211,200.0
2018-06-15 11:15:00,85.69,85.69,85.69,85.69,17460.0,77.1121,77.1121,77.1121,77.1121,17460.0
2018-06-15 11:20:00,85.7,85.71,85.7,85.7,315.0,77.1211,77.1301,77.1211,77.1211,315.0
2018-06-15 11:25:00,85.71,85.71,85.65,85.65,1754.0,77.1301,77.1301,77.0761,77.0761,1754.0
2018-06-15 11:30:00,85.65,85.65,85.58,85.58,1784.0,77.0761,77.0761,77.0131,77.0131,1784.0
2018-06-15 11:35:00,85.61,85.64,85.6,85.63,2739.0,77.0401,77.0671,77.0311,77.0581,2739.0
2018-06-15 11:40:00,85.63,85.64,85.63,85.63,459.0,77.0581,77.0671,77.0581,77.0581,459.0
2018-06-15 11:45:00,85.67,85.67,85.62,85.62,1088.0,77.0941,77.0941,77.0491,77.0491,1088.0
2018-06-15 11:50:00,85.66,85.66,85.65,85.66,136.0,77.0851,77.0851,77.0761,77.0851,136.0
2018-06-15 11:55:00,85.73,85.75,85.73,85.75,1229.0,77.1481,77.1661,77.1481,77.1661,1229.0
2018-06-15 12:00:00,85.74,85.74,85.71,85.72,723.0,77.1571,77.1571,77.1301,77.1391,723.0
2018-06-15 12:05:00,85.71,85.72,85.66,85.66,1097.0,77.1301,77.1391,77.0851,77.0851,1097.0
2018-06-15 12:10:00,85.67,85.68,85.66,85.68,5652.0,77.0941,77.1031,77.0851,77.1031,5652.0
2018-06-15 12:15:00,85.68,85.7,85.68,85.7,300.0,77.1031,77.1211,77.1031,77.1211,300.0
2018-06-15 12:20:00,85.7,85.7,85.7,85.7,0.0,77.1211,77.1211,77.1211,77.1211,0.0
2018-06-15 12:25:00,85.7,85.7,85.7,85.7,0.0,77.1211,77.1211,77.1211,77.1211,0.0
2018-06-15 12:30:00,85.71,85.72,85.71,85.71,648.0,77.1301,77.1391,77.1301,77.1301,648.0
2018-06-15 12:35:00,85.71,85.72,85.71,85.71,310.0,77.1301,77.1391,77.1301,77.1301,310.0
2018-06-15 12:40:00,85.72,85.74,85.72,85.74,1245.0,77.1391,77.1571,77.1391,77.1571,1245.0
2018-06-15 12:45:00,85.72,85.73,85.7,85.73,959.0,77.1391,77.1481,77.1211,77.1481,959.0
2018-06-15 12:50:00,85.75,85.76,85.73,85.74,1454.0,77.1661,77.1751,77.1481,77.1571,1454.0
2018-06-15 12:55:00,85.74,85.74,85.74,85.74,0.0,77.1571,77.1571,77.1571,77.1571,0.0
2018-06-15 13:00:00,85.77,85.79,85.77,85.78,3500.0,77.1841,77.2021,77.1841,77.1931,3500.0
2018-06-15 13:05:00,85.81,85.82,85.8,85.82,4413.0,77.2201,77.2291,77.2111,77.2291,4413.0
2018-06-15 13:10:00,85.8,85.8,85.8,85.8,700.0,77.2111,77.2111,77.2111,77.2111,700.0
2018-06-15 13:15:00,85.81,85.82,85.81,85.81,334.0,77.2201,77.2291,77.2201,77.2201,334.0
2018-06-15 13:20:00,85.83,85.83,85.79,85.79,400.0,77.238,77.238,77.2021,77.2021,400.0
2018-06-15 13:25:00,85.81,85.81,85.81,85.81,100.0,77.2201,77.2201,77.2201,77.2201,100.0
2018-06-15 13:30:00,85.79,85.81,85.79,85.79,391.0,77.2021,77.2201,77.2021,77.2021,391.0
2018-06-15 13:35:00,85.79,85.8,85.78,85.78,4870.0,77.2021,77.2111,77.1931,77.1931,4870.0
2018-06-15 13:40:00,85.79,85.8,85.77,85.78,619.0,77.2021,77.2111,77.1841,77.1931,619.0
2018-06-15 13:45:00,85.79,85.79,85.76,85.76,6208.0,77.2021,77.2021,77.1751,77.1751,6208.0
2018-06-15 13:50:00,85.76,85.76,85.74,85.75,3942.0,77.1751,77.1751,77.1571,77.1661,3942.0
2018-06-15 13:55:00,85.75,85.76,85.72,85.73,849.0,77.1661,77.1751,77.1391,77.1481,849.0
2018-06-15 14:00:00,85.76,85.76,85.71,85.73,25899.0,77.1751,77.1751,77.1301,77.1481,25899.0
2018-06-15 14:05:00,85.73,85.75,85.72,85.74,1532.0,77.1481,77.1661,77.1391,77.1571,1532.0
2018-06-15 14:10:00,85.78,85.78,85.77,85.78,399.0,77.1931,77.1931,77.1841,77.1931,399.0
2018-06-15 14:15:00,85.82,85.82,85.81,85.81,350.0,77.2291,77.2291,77.2201,77.2201,350.0
2018-06-15 14:20:00,85.88,85.95,85.88,85.95,6790.0,77.283,77.346,77.283,77.346,6790.0
2018-06-15 14:25:00,85.93,86.03,85.93,86.02,4790.0,77.328,77.418,77.328,77.409,4790.0
2018-06-15 14:30:00,86.04,86.06,86.03,86.06,1576.0,77.427,77.445,77.418,77.445,1576.0
2018-06-15 14:35:00,86.01,86.03,86.01,86.03,300.0,77.4,77.418,77.4,77.418,300.0
2018-06-15 14:40:00,86.05,86.05,86.03,86.03,778.0,77.436,77.436,77.418,77.418,778.0
2018-06-15 14:45:00,86.02,86.06,86.02,86.03,9265.0,77.409,77.445,77.409,77.418,9265.0
2018-06-15 14:50:00,85.99,86.04,85.99,86.04,1870.0,77.382,77.427,77.382,77.427,1870.0
2018-06-15 14:55:00,86.06,86.06,86.03,86.04,960.0,77.445,77.445,77.418,77.427,960.0
2018-06-15 15:00:00,86.02,86.03,85.99,85.99,3088.0,77.409,77.418,77.382,77.382,3088.0
2018-06-15 15:05:00,86.0,86.01,85.99,86.0,5099.0,77.391,77.4,77.382,77.391,5099.0
2018-06-15 15:10:00,85.97,85.97,85.95,85.96,873.0,77.364,77.364,77.346,77.355,873.0
2018-06-15 15:15:00,85.97,85.97,85.91,85.91,7486.0,77.364,77.364,77.31,77.31,7486.0
2018-06-15 15:20:00,85.9,85.96,85.9,85.96,3000.0,77.301,77.355,77.301,77.355,3000.0
2018-06-15 15:25:00,85.96,85.99,85.95,85.99,3178.0,77.355,77.382,77.346,77.382,3178.0
2018-06-15 15:30:00,86.01,86.01,86.01,86.01,100.0,77.4,77.4,77.4,77.4,100.0
2018-06-15 15:35:00,86.01,86.01,86.01,86.01,0.0,77.4,77.4,77.4,77.4,0.0
2018-06-15 15:40:00,86.03,86.03,85.97,85.99,2687.0,77.418,77.418,77.364,77.382,2687.0
2018-06-15 15:45:00,85.99,85.99,85.99,85.99,0.0,77.382,77.382,77.382,77.382,0.0
2018-06-15 15:50:00,86.04,86.05,85.99,85.99,6730.0,77.427,77.436,77.382,77.382,6730.0
2018-06-15 15:55:00,86.0,86.08,86.0,86.08,3726.0,77.391,77.463,77.391,77.463,3726.0
2018-06-18 09:30:00,85.66,85.66,85.35,85.35,5770.0,77.0851,77.0851,76.8061,76.8061,5770.0
2018-06-18 09:35:00,85.33,85.34,85.33,85.34,200.0,76.7881,76.7971,76.7881,76.7971,200.0
2018-06-18 09:40:00,85.34,85.34,85.33,85.33,340.0,76.7971,76.7971,76.7881,76.7881,340.0
2018-06-18 09:45:00,85.4,85.4,85.4,85.4,441.0,76.8511,76.8511,76.8511,76.8511,441.0
2018-06-18 09:50:00,85.38,85.42,85.38,85.42,526.0,76.8331,76.8691,76.8331,76.8691,526.0
2018-06-18 09:55:00,85.42,85.42,85.42,85.42,0.0,76.8691,76.8691,76.8691,76.8691,0.0
2018-06-18 10:00:00,85.35,85.36,85.35,85.36,1547.0,76.8061,76.8151,76.8061,76.8151,1547.0
2018-06-18 10:05:00,85.4,85.4,85.39,85.4,180.0,76.8511,76.8511,76.8421,76.8511,180.0
2018-06-18 10:10:00,85.37,85.37,85.36,85.37,937.0,76.8241,76.8241,76.8151,76.8241,937.0
2018-06-18 10:15:00,85.37,85.37,85.36,85.37,291.0,76.8241,76.8241,76.8151,76.8241,291.0
2018-06-18 10:20:00,85.42,85.42,85.42,85.42,100.0,76.8691,76.8691,76.8691,76.8691,100.0
2018-06-18 10:25:00,85.47,85.47,85.46,85.47,2258.0,76.9141,76.9141,76.9051,76.9141,2258.0
2018-06-18 10:30:00,85.49,85.49,85.46,85.46,1122.0,76.9321,76.9321,76.9051,76.9051,1122.0
2018-06-18 10:35:00,85.57,85.58,85.57,85.57,189.0,77.0041,77.0131,77.0041,77.0041,189.0
2018-06-18 10:40:00,85.57,85.57,85.57,85.57,0.0,77.0041,77.0041,77.0041,77.0041,0.0
2018-06-18 10:45:00,85.63,85.63,85.62,85.63,139.0,77.0581,77.0581,77.0491,77.0581,139.0
2018-06-18 10:50:00,85.7,85.7,85.69,85.7,117.0,77.1211,77.1211,77.1121,77.1211,117.0
2018-06-18 10:55:00,85.67,85.68,85.65,85.67,646.0,77.0941,77.1031,77.0761,77.0941,646.0
2018-06-18 11:00:00,85.68,85.71,85.67,85.71,595.0,77.1031,77.1301,77.0941,77.1301,595.0
2018-06-18 11:05:00,85.67,85.75,85.67,85.75,725.0,77.0941,77.1661,77.0941,77.1661,725.0
2018-06-18 11:10:00,85.75,85.77,85.74,85.77,3585.0,77.1661,77.1841,77.1571,77.1841,3585.0
2018-06-18 11:15:00,85.77,85.77,85.71,85.72,1017.0,77.1841,77.1841,77.1301,77.1391,1017.0
2018-06-18 11:20:00,85.71,85.72,85.68,85.68,816.0,77.1301,77.1391,77.1031,77.1031,816.0
2018-06-18 11:25:00,85.7,85.7,85.68,85.68,1924.0,77.1211,77.1211,77.1031,77.1031,1924.0
2018-06-18 11:30:00,85.69,85.71,85.68,85.68,5188.0,77.1121,77.1301,77.1031,77.1031,5188.0
2018-06-18 11:35:00,85.64,85.64,85.63,85.63,2589.0,77.0671,77.0671,77.0581,77.0581,2589.0
2018-06-18 11:40:00,85.63,85.63,85.63,85.63,0.0,77.0581,77.0581,77.0581,77.0581,0.0
2018-06-18 11:45:00,85.63,85.63,85.63,85.63,0.0,77.0581,77.0581,77.0581,77.0581,0.0
2018-06-18 11:50:00,85.63,85.63,85.63,85.63,0.0,77.0581,77.0581,77.0581,77.0581,0.0
2018-06-18 11:55:00,85.61,85.61,85.6,85.61,170.0,77.0401,77.0401,77.0311,77.0401,170.0
2018-06-18 12:00:00,85.61,85.61,85.61,85.61,0.0,77.0401,77.0401,77.0401,77.0401,0.0
2018-06-18 12:05:00,85.61,85.61,85.61,85.61,0.0,77.0401,77.0401,77.0401,77.0401,0.0
2018-06-18 12:10:00,85.64,85.68,85.64,85.66,3543.0,77.0671,77.1031,77.0671,77.0851,3543.0
2018-06-18 12:15:00,85.67,85.68,85.63,85.63,15149.0,77.0941,77.1031,77.0581,77.0581,15149.0
2018-06-18 12:20:00,85.6,85.6,85.6,85.6,164.0,77.0311,77.0311,77.0311,77.0311,164.0
2018-06-18 12:25:00,85.55,85.58,85.55,85.55,578.0,76.9861,77.0131,76.9861,76.9861,578.0
2018-06-18 12:30:00,85.57,85.6,85.57,85.58,1332.0,77.0041,77.0311,77.0041,77.0131,1332.0
2018-06-18 12:35:00,85.61,85.61,85.59,85.59,470.0,77.0401,77.0401,77.0221,77.0221,470.0
2018-06-18 12:40:00,85.59,85.62,85.59,85.61,1342.0,77.0221,77.0491,77.0221,77.0401,1342.0
2018-06-18 12:45:00,85.63,85.63,85.63,85.63,500.0,77.0581,77.0581,77.0581,77.0581,500.0
2018-06-18 12:50:00,85.62,85.62,85.6,85.61,3942.0,77.0491,77.0491,77.0311,77.0401,3942.0
2018-06-18 12:55:00,85.62,85.66,85.61,85.65,835.0,77.0491,77.0851,77.0401,77.0761,835.0
2018-06-18 13:00:00,85.67,85.7,85.66,85.7,1309.0,77.0941,77.1211,77.0851,77.1211,1309.0
2018-06-18 13:05:00,85.68,85.68,85.67,85.67,400.0,77.1031,77.1031,77.0941,77.0941,400.0
2018-06-18 13:10:00,85.68,85.71,85.67,85.67,10811.0,77.1031,77.1301,77.0941,77.0941,10811.0
2018-06-18 13:15:00,85.69,85.7,85.69,85.7,300.0,77.1121,77.1211,77.1121,77.1211,300.0
2018-06-18 13:20:00,85.73,85.73,85.72,85.73,137.0,77.1481,77.1481,77.1391,77.1481,137.0
2018-06-18 13:25:00,85.73,85.73,85.73,85.73,0.0,77.1481,77.1481,77.1481,77.1481,0.0
2018-06-18 13:30:00,85.72,85.75,85.71,85.74,3075.0,77.1391,77.1661,77.1301,77.1571,3075.0
2018-06-18 13:35:00,85.71,85.71,85.7,85.71,471.0,77.1301,77.1301,77.1211,77.1301,471.0
2018-06-18 13:40:00,85.7,85.71,85.7,85.7,146.0,77.1211,77.1301,77.1211,77.1211,146.0
2018-06-18 13:45:00,85.7,85.7,85.7,85.7,0.0,77.1211,77.1211,77.1211,77.1211,0.0
2018-06-18 13:50:00,85.71,85.72,85.68,85.69,588.0,77.1301,77.1391,77.1031,77.1121,588.0
2018-06-18 13:55:00,85.67,85.68,85.67,85.67,730.0,77.0941,77.1031,77.0941,77.0941,730.0
2018-06-18 14:00:00,85.7,85.71,85.65,85.66,2343.0,77.1211,77.1301,77.0761,77.0851,2343.0
2018-06-18 14:05:00,85.67,85.75,85.67,85.74,13082.0,77.0941,77.1661,77.0941,77.1571,13082.0
2018-06-18 14:10:00,85.75,85.75,85.71,85.73,950.0,77.1661,77.1661,77.1301,77.1481,950.0
2018-06-18 14:15:00,85.73,85.76,85.73,85.76,493.0,77.1481,77.1751,77.1481,77.1751,493.0
2018-06-18 14:20:00,85.77,85.77,85.73,85.76,1018.0,77.1841,77.1841,77.1481,77.1751,1018.0
2018-06-18 14:25:00,85.8,85.8,85.74,85.76,1200.0,77.2111,77.2111,77.1571,77.1751,1200.0
2018-06-18 14:30:00,85.77,85.78,85.77,85.77,410.0,77.1841,77.1931,77.1841,77.1841,410.0
2018-06-18 14:35:00,85.76,85.77,85.75,85.76,365.0,77.1751,77.1841,77.1661,77.1751,365.0
2018-06-18 14:40:00,85.8,85.8,85.8,85.8,100.0,77.2111,77.2111,77.2111,77.2111,100.0
2018-06-18 14:45:00,85.73,85.76,85.73,85.76,554.0,77.1481,77.1751,77.1481,77.1751,554.0
2018-06-18 14:50:00,85.74,85.74,85.72,85.72,1075.0,77.1571,77.1571,77.1391,77.1391,1075.0
2018-06-18 14:55:00,85.67,85.68,85.66,85.68,915.0,77.0941,77.1031,77.0851,77.1031,915.0
2018-06-18 15:00:00,85.7,85.7,85.67,85.7,12912.0,77.1211,77.1211,77.0941,77.1211,12912.0
2018-06-18 15:05:00,85.7,85.73,85.69,85.72,1610.0,77.1211,77.1481,77.1121,77.1391,1610.0
2018-06-18 15:10:00,85.72,85.73,85.69,85.72,1800.0,77.1391,77.1481,77.1121,77.1391,1800.0
2018-06-18 15:15:00,85.7,85.74,85.7,85.74,1492.0,77.1211,77.1571,77.1211,77.1571,1492.0
2018-06-18 15:20:00,85.75,85.77,85.75,85.77,570.0,77.1661,77.1841,77.1661,77.1841,570.0
2018-06-18 15:25:00,85.77,85.78,85.75,85.75,3349.0,77.1841,77.1931,77.1661,77.1661,3349.0
2018-06-18 15:30:00,85.76,85.8,85.74,85.8,2825.0,77.1751,77.2111,77.1571,77.2111,2825.0
2018-06-18 15:35:00,85.79,85.79,85.76,85.77,533.0,77.2021,77.2021,77.1751,77.1841,533.0
2018-06-18 15:40:00,85.77,85.77,85.74,85.75,2156.0,77.1841,77.1841,77.1571,77.1661,2156.0
2018-06-18 15:45:00,85.73,85.84,85.73,85.84,7959.0,77.1481,77.247,77.1481,77.247,7959.0
2018-06-18 15:50:00,85.84,85.85,85.82,85.84,8145.0,77.247,77.256,77.2291,77.247,8145.0
2018-06-18 15:55:00,85.85,85.87,85.81,85.81,5604.0,77.256,77.274,77.2201,77.2201,5604.0
2018-06-19 09:30:00,85.04,85.45,85.0,85.18,3904.0,76.5271,76.8961,76.4911,76.6531,3904.0
2018-06-19 09:35:00,85.18,85.23,85.16,85.23,636.0,76.6531,76.6981,76.6351,76.6981,636.0
2018-06-19 09:40:00,85.27,85.27,85.21,85.21,1660.0,76.7341,76.7341,76.6801,76.6801,1660.0
2018-06-19 09:45:00,85.21,85.21,85.21,85.21,0.0,76.6801,76.6801,76.6801,76.6801,0.0
2018-06-19 09:50:00,85.16,85.16,85.13,85.13,1530.0,76.6351,76.6351,76.6081,76.6081,1530.0
2018-06-19 09:55:00,85.12,85.12,85.07,85.08,1000.0,76.5991,76.5991,76.5541,76.5631,1000.0
2018-06-19 10:00:00,85.01,85.04,85.01,85.03,507.0,76.5001,76.5271,76.5001,76.5181,507.0
2018-06-19 10:05:00,85.0,85.0,84.98,85.0,809.0,76.4911,76.4911,76.4731,76.4911,809.0
2018-06-19 10:10:00,85.06,85.06,85.05,85.06,116.0,76.5451,76.5451,76.5361,76.5451,116.0
2018-06-19 10:15:00,85.05,85.09,84.99,85.09,3793.0,76.5361,76.5721,76.4821,76.5721,3793.0
2018-06-19 10:20:00,85.05,85.05,85.04,85.05,181.0,76.5361,76.5361,76.5271,76.5361,181.0
2018-06-19 10:25:00,85.02,85.05,85.0,85.01,1229.0,76.5091,76.5361,76.4911,76.5001,1229.0
2018-06-19 10:30:00,84.97,85.03,84.97,85.03,900.0,76.4641,76.5181,76.4641,76.5181,900.0
2018-06-19 10:35:00,85.01,85.03,84.99,84.99,2287.0,76.5001,76.5181,76.4821,76.4821,2287.0
2018-06-19 10:40:00,84.96,85.04,84.96,85.03,2132.0,76.4551,76.5271,76.4551,76.5181,2132.0
2018-06-19 10:45:00,85.1,85.22,85.09,85.22,2136.0,76.5811,76.6891,76.5721,76.6891,2136.0
2018-06-19 10:50:00,85.19,85.19,85.18,85.18,1000.0,76.6621,76.6621,76.6531,76.6531,1000.0
2018-06-19 10:55:00,85.27,85.28,85.26,85.27,2950.0,76.7341,76.7431,76.7251,76.7341,2950.0
2018-06-19 11:00:00,85.22,85.27,85.21,85.21,2729.0,76.6891,76.7341,76.6801,76.6801,2729.0
2018-06-19 11:05:00,85.23,85.26,85.19,85.26,2039.0,76.6981,76.7251,76.6621,76.7251,2039.0
2018-06-19 11:10:00,85.29,85.29,85.29,85.29,100.0,76.7521,76.7521,76.7521,76.7521,100.0
2018-06-19 11:15:00,85.25,85.25,85.25,85.25,100.0,76.7161,76.7161,76.7161,76.7161,100.0
2018-06-19 11:20:00,85.36,85.36,85.35,85.36,1755.0,76.8151,76.8151,76.8061,76.8151,1755.0
2018-06-19 11:25:00,85.35,85.35,85.3,85.33,2344.0,76.8061,76.8061,76.7611,76.7881,2344.0
2018-06-19 11:30:00,85.34,85.34,85.31,85.31,407.0,76.7971,76.7971,76.7701,76.7701,407.0
2018-06-19 11:35:00,85.32,85.32,85.31,85.32,2068.0,76.7791,76.7791,76.7701,76.7791,2068.0
2018-06-19 11:40:00,85.33,85.38,85.33,85.33,6451.0,76.7881,76.8331,76.7881,76.7881,6451.0
2018-06-19 11:45:00,85.38,85.44,85.38,85.44,5663.0,76.8331,76.8871,76.8331,76.8871,5663.0
2018-06-19 11:50:00,85.45,85.47,85.45,85.47,411.0,76.8961,76.9141,76.8961,76.9141,411.0
2018-06-19 11:55:00,85.44,85.46,85.43,85.43,1004.0,76.8871,76.9051,76.8781,76.8781,1004.0
2018-06-19 12:00:00,85.41,85.41,85.35,85.36,2566.0,76.8601,76.8601,76.8061,76.8151,2566.0
2018-06-19 12:05:00,85.36,85.36,85.34,85.34,315.0,76.8151,76.8151,76.7971,76.7971,315.0
2018-06-19 12:10:00,85.37,85.37,85.32,85.33,620.0,76.8241,76.8241,76.7791,76.7881,620.0
2018-06-19 12:15:00,85.33,85.37,85.33,85.36,1782.0,76.7881,76.8241,76.7881,76.8151,1782.0
2018-06-19 12:20:00,85.37,85.38,85.34,85.36,1169.0,76.8241,76.8331,76.7971,76.8151,1169.0
2018-06-19 12:25:00,85.38,85.38,85.37,85.38,215.0,76.8331,76.8331,76.8241,76.8331,215.0
2018-06-19 12:30:00,85.38,85.38,85.37,85.38,100.0,76.8331,76.8331,76.8241,76.8331,100.0
2018-06-19 12:35:00,85.34,85.35,85.34,85.35,453.0,76.7971,76.8061,76.7971,76.8061,453.0
2018-06-19 12:40:00,85.29,85.3,85.26,85.27,4351.0,76.7521,76.7611,76.7251,76.7341,4351.0
2018-06-19 12:45:00,85.27,85.27,85.27,85.27,151.0,76.7341,76.7341,76.7341,76.7341,151.0
2018-06-19 12:50:00,85.27,85.27,85.26,85.26,427.0,76.7341,76.7341,76.7251,76.7251,427.0
2018-06-19 12:55:00,85.29,85.29,85.29,85.29,158.0,76.7521,76.7521,76.7521,76.7521,158.0
2018-06-19 13:00:00,85.34,85.34,85.33,85.34,504.0,76.7971,76.7971,76.7881,76.7971,504.0
2018-06-19 13:05:00,85.3,85.32,85.29,85.31,437.0,76.7611,76.7791,76.7521,76.7701,437.0
2018-06-19 13:10:00,85.3,85.3,85.3,85.3,238.0,76.7611,76.7611,76.7611,76.7611,238.0
2018-06-19 13:15:00,85.35,85.35,85.32,85.33,1020.0,76.8061,76.8061,76.7791,76.7881,1020.0
2018-06-19 13:20:00,85.33,85.34,85.33,85.33,158.0,76.7881,76.7971,76.7881,76.7881,158.0
2018-06-19 13:25:00,85.29,85.29,85.28,85.28,417.0,76.7521,76.7521,76.7431,76.7431,417.0
2018-06-19 13:30:00,85.24,85.24,85.23,85.23,721.0,76.7071,76.7071,76.6981,76.6981,721.0
2018-06-19 13:35:00,85.3,85.3,85.3,85.3,618.0,76.7611,76.7611,76.7611,76.7611,618.0
2018-06-19 13:40:00,85.33,85.33,85.31,85.31,445.0,76.7881,76.7881,76.7701,76.7701,445.0
2018-06-19 13:45:00,85.31,85.31,85.31,85.31,0.0,76.7701,76.7701,76.7701,76.7701,0.0
2018-06-19 13:50:00,85.4,85.4,85.35,85.35,700.0,76.8511,76.8511,76.8061,76.8061,700.0
2018-06-19 13:55:00,85.36,85.37,85.35,85.36,1625.0,76.8151,76.8241,76.8061,76.8151,1625.0
2018-06-19 14:00:00,85.42,85.42,85.42,85.42,400.0,76.8691,76.8691,76.8691,76.8691,400.0
2018-06-19 14:05:00,85.42,85.42,85.42,85.42,0.0,76.8691,76.8691,76.8691,76.8691,0.0
2018-06-19 14:10:00,85.46,85.47,85.46,85.47,445.0,76.9051,76.9141,76.9051,76.9141,445.0
2018-06-19 14:15:00,85.48,85.48,85.46,85.48,452.0,76.9231,76.9231,76.9051,76.9231,452.0
2018-06-19 14:20:00,85.49,85.51,85.48,85.5,2229.0,76.9321,76.9501,76.9231,76.9411,2229.0
2018-06-19 14:25:00,85.51,85.51,85.45,85.45,416.0,76.9501,76.9501,76.8961,76.8961,416.0
2018-06-19 14:30:00,85.47,85.47,85.45,85.45,748.0,76.9141,76.9141,76.8961,76.8961,748.0
2018-06-19 14:35:00,85.47,85.47,85.43,85.43,579.0,76.9141,76.9141,76.8781,76.8781,579.0
2018-06-19 14:40:00,85.42,85.49,85.41,85.49,1263.0,76.8691,76.9321,76.8601,76.9321,1263.0
2018-06-19 14:45:00,85.49,85.49,85.49,85.49,0.0,76.9321,76.9321,76.9321,76.9321,0.0
2018-06-19 14:50:00,85.5,85.53,85.49,85.49,4993.0,76.9411,76.9681,76.9321,76.9321,4993.0
2018-06-19 14:55:00,85.5,85.57,85.5,85.52,4852.0,76.9411,77.0041,76.9411,76.9591,4852.0
2018-06-19 15:00:00,85.54,85.54,85.49,85.49,4668.0,76.9771,76.9771,76.9321,76.9321,4668.0
2018-06-19 15:05:00,85.47,85.48,85.46,85.46,1299.0,76.9141,76.9231,76.9051,76.9051,1299.0
2018-06-19 15:10:00,85.49,85.49,85.47,85.49,724.0,76.9321,76.9321,76.9141,76.9321,724.0
2018-06-19 15:15:00,85.49,85.49,85.42,85.43,2569.0,76.9321,76.9321,76.8691,76.8781,2569.0
2018-06-19 15:20:00,85.39,85.42,85.38,85.42,2542.0,76.8421,76.8691,76.8331,76.8691,2542.0
2018-06-19 15:25:00,85.39,85.4,85.39,85.39,1352.0,76.8421,76.8511,76.8421,76.8421,1352.0
2018-06-19 15:30:00,85.38,85.4,85.36,85.36,6111.0,76.8331,76.8511,76.8151,76.8151,6111.0
2018-06-19 15:35:00,85.38,85.39,85.34,85.39,477316.0,76.8331,76.8421,76.7971,76.8421,477316.0
2018-06-19 15:40:00,85.38,85.4,85.33,85.4,1320.0,76.8331,76.8511,76.7881,76.8511,1320.0
2018-06-19 15:45:00,85.39,85.4,85.34,85.36,5842.0,76.8421,76.8511,76.7971,76.8151,5842.0
2018-06-19 15:50:00,85.37,85.45,85.37,85.45,9355.0,76.8241,76.8961,76.8241,76.8961,9355.0
2018-06-19 15:55:00,85.43,85.5,85.43,85.47,3210.0,76.8781,76.9411,76.8781,76.9141,3210.0
2018-06-20 09:30:00,85.79,85.79,85.54,85.58,8617.0,77.2021,77.2021,76.9771,77.0131,8617.0
2018-06-20 09:35:00,85.55,85.56,85.5,85.5,360.0,76.9861,76.9951,76.9411,76.9411,360.0
2018-06-20 09:40:00,85.48,85.48,85.47,85.47,220.0,76.9231,76.9231,76.9141,76.9141,220.0
2018-06-20 09:45:00,85.54,85.55,85.48,85.48,5211.0,76.9771,76.9861,76.9231,76.9231,5211.0
2018-06-20 09:50:00,85.49,85.54,85.49,85.54,377462.0,76.9321,76.9771,76.9321,76.9771,377462.0
2018-06-20 09:55:00,85.55,85.56,85.53,85.56,300.0,76.9861,76.9951,76.9681,76.9951,300.0
2018-06-20 10:00:00,85.51,85.52,85.48,85.49,2253.0,76.9501,76.9591,76.9231,76.9321,2253.0
2018-06-20 10:05:00,85.5,85.53,85.46,85.46,17365.0,76.9411,76.9681,76.9051,76.9051,17365.0
2018-06-20 10:10:00,85.43,85.43,85.37,85.41,4456.0,76.8781,76.8781,76.8241,76.8601,4456.0
2018-06-20 10:15:00,85.41,85.44,85.4,85.41,1782.0,76.8601,76.8871,76.8511,76.8601,1782.0
2018-06-20 10:20:00,85.42,85.42,85.36,85.37,6041.0,76.8691,76.8691,76.8151,76.8241,6041.0
2018-06-20 10:25:00,85.4,85.41,85.34,85.38,2772.0,76.8511,76.8601,76.7971,76.8331,2772.0
2018-06-20 10:30:00,85.4,85.41,85.33,85.36,3045.0,76.8511,76.8601,76.7881,76.8151,3045.0
2018-06-20 10:35:00,85.38,85.41,85.38,85.41,684.0,76.8331,76.8601,76.8331,76.8601,684.0
2018-06-20 10:40:00,85.41,85.43,85.39,85.39,1080.0,76.8601,76.8781,76.8421,76.8421,1080.0
2018-06-20 10:45:00,85.43,85.43,85.35,85.36,1132.0,76.8781,76.8781,76.8061,76.8151,1132.0
2018-06-20 10:50:00,85.36,85.36,85.36,85.36,0.0,76.8151,76.8151,76.8151,76.8151,0.0
2018-06-20 10:55:00,85.42,85.46,85.4,85.46,1543.0,76.8691,76.9051,76.8511,76.9051,1543.0
2018-06-20 11:00:00,85.38,85.39,85.36,85.38,720.0,76.8331,76.8421,76.8151,76.8331,720.0
2018-06-20 11:05:00,85.4,85.44,85.38,85.4,8720.0,76.8511,76.8871,76.8331,76.8511,8720.0
2018-06-20 11:10:00,85.43,85.45,85.36,85.38,11573.0,76.8781,76.8961,76.8151,76.8331,11573.0
2018-06-20 11:15:00,85.38,85.41,85.37,85.4,966.0,76.8331,76.8601,76.8241,76.8511,966.0
2018-06-20 11:20:00,85.43,85.44,85.42,85.44,500.0,76.8781,76.8871,76.8691,76.8871,500.0
2018-06-20 11:25:00,85.46,85.46,85.45,85.45,251.0,76.9051,76.9051,76.8961,76.8961,251.0
2018-06-20 11:30:00,85.41,85.42,85.41,85.41,859.0,76.8601,76.8691,76.8601,76.8601,859.0
2018-06-20 11:35:00,85.4,85.41,85.4,85.41,500.0,76.8511,76.8601,76.8511,76.8601,500.0
2018-06-20 11:40:00,85.41,85.45,85.39,85.45,2167.0,76.8601,76.8961,76.8421,76.8961,2167.0
2018-06-20 11:45:00,85.41,85.44,85.41,85.44,400.0,76.8601,76.8871,76.8601,76.8871,400.0
2018-06-20 11:50:00,85.44,85.45,85.43,85.45,1025.0,76.8871,76.8961,76.8781,76.8961,1025.0
2018-06-20 11:55:00,85.45,85.5,85.44,85.49,1512.0,76.8961,76.9411,76.8871,76.9321,1512.0
2018-06-20 12:00:00,85.51,85.53,85.5,85.53,834.0,76.9501,76.9681,76.9411,76.9681,834.0
2018-06-20 12:05:00,85.54,85.54,85.54,85.54,100.0,76.9771,76.9771,76.9771,76.9771,100.0
2018-06-20 12:10:00,85.5,85.52,85.49,85.52,1199.0,76.9411,76.9591,76.9321,76.9591,1199.0
2018-06-20 12:15:00,85.5,85.53,85.5,85.52,1687.0,76.9411,76.9681,76.9411,76.9591,1687.0
2018-06-20 12:20:00,85.51,85.52,85.51,85.51,1853.0,76.9501,76.9591,76.9501,76.9501,1853.0
2018-06-20 12:25:00,85.51,85.51,85.48,85.49,2448.0,76.9501,76.9501,76.9231,76.9321,2448.0
2018-06-20 12:30:00,85.5,85.51,85.5,85.51,375.0,76.9411,76.9501,76.9411,76.9501,375.0
2018-06-20 12:35:00,85.5,85.54,85.5,85.53,310.0,76.9411,76.9771,76.9411,76.9681,310.0
2018-06-20 12:40:00,85.54,85.54,85.54,85.54,512.0,76.9771,76.9771,76.9771,76.9771,512.0
2018-06-20 12:45:00,85.57,85.59,85.57,85.59,870.0,77.0041,77.0221,77.0041,77.0221,870.0
2018-06-20 12:50:00,85.6,85.62,85.59,85.6,567.0,77.0311,77.0491,77.0221,77.0311,567.0
2018-06-20 12:55:00,85.59,85.59,85.59,85.59,719.0,77.0221,77.0221,77.0221,77.0221,719.0
2018-06-20 13:00:00,85.59,85.61,85.57,85.57,1415.0,77.0221,77.0401,77.0041,77.0041,1415.0
2018-06-20 13:05:00,85.56,85.57,85.56,85.57,501.0,76.9951,77.0041,76.9951,77.0041,501.0
2018-06-20 13:10:00,85.56,85.56,85.53,85.53,2350.0,76.9951,76.9951,76.9681,76.9681,2350.0
2018-06-20 13:15:00,85.55,85.58,85.54,85.57,53292.0,76.9861,77.0131,76.9771,77.0041,53292.0
2018-06-20 13:20:00,85.57,85.57,85.56,85.56,816.0,77.0041,77.0041,76.9951,76.9951,816.0
2018-06-20 13:25:00,85.54,85.55,85.51,85.52,940.0,76.9771,76.9861,76.9501,76.9591,940.0
2018-06-20 13:30:00,85.5,85.52,85.49,85.5,2715.0,76.9411,76.9591,76.9321,76.9411,2715.0
2018-06-20 13:35:00,85.52,85.52,85.49,85.49,406.0,76.9591,76.9591,76.9321,76.9321,406.0
2018-06-20 13:40:00,85.51,85.52,85.51,85.51,426.0,76.9501,76.9591,76.9501,76.9501,426.0
2018-06-20 13:45:00,85.52,85.52,85.51,85.52,103.0,76.9591,76.9591,76.9501,76.9591,103.0
2018-06-20 13:50:00,85.51,85.55,85.51,85.55,504.0,76.9501,76.9861,76.9501,76.9861,504.0
2018-06-20 13:55:00,85.55,85.55,85.54,85.55,400.0,76.9861,76.9861,76.9771,76.9861,400.0
2018-06-20 14:00:00,85.55,85.55,85.55,85.55,0.0,76.9861,76.9861,76.9861,76.9861,0.0
2018-06-20 14:05:00,85.55,85.55,85.55,85.55,0.0,76.9861,76.9861,76.9861,76.9861,0.0
2018-06-20 14:10:00,85.51,85.54,85.5,85.54,3404.0,76.9501,76.9771,76.9411,76.9771,3404.0
2018-06-20 14:15:00,85.54,85.54,85.52,85.53,1588.0,76.9771,76.9771,76.9591,76.9681,1588.0
2018-06-20 14:20:00,85.52,85.52,85.51,85.51,6734.0,76.9591,76.9591,76.9501,76.9501,6734.0
2018-06-20 14:25:00,85.5,85.5,85.48,85.49,263.0,76.9411,76.9411,76.9231,76.9321,263.0
2018-06-20 14:30:00,85.5,85.51,85.48,85.48,1149.0,76.9411,76.9501,76.9231,76.9231,1149.0
2018-06-20 14:35:00,85.45,85.49,85.45,85.48,790.0,76.8961,76.9321,76.8961,76.9231,790.0
2018-06-20 14:40:00,85.45,85.46,85.44,85.44,300.0,76.8961,76.9051,76.8871,76.8871,300.0
2018-06-20 14:45:00,85.41,85.43,85.41,85.43,1453.0,76.8601,76.8781,76.8601,76.8781,1453.0
2018-06-20 14:50:00,85.43,85.43,85.43,85.43,0.0,76.8781,76.8781,76.8781,76.8781,0.0
2018-06-20 14:55:00,85.45,85.45,85.39,85.42,3720.0,76.8961,76.8961,76.8421,76.8691,3720.0
2018-06-20 15:00:00,85.38,85.43,85.37,85.39,2854.0,76.8331,76.8781,76.8241,76.8421,2854.0
2018-06-20 15:05:00,85.38,85.38,85.36,85.38,2608.0,76.8331,76.8331,76.8151,76.8331,2608.0
2018-06-20 15:10:00,85.41,85.45,85.41,85.45,9727.0,76.8601,76.8961,76.8601,76.8961,9727.0
2018-06-20 15:15:00,85.44,85.45,85.43,85.45,16574.0,76.8871,76.8961,76.8781,76.8961,16574.0
2018-06-20 15:20:00,85.44,85.47,85.44,85.46,1900.0,76.8871,76.9141,76.8871,76.9051,1900.0
2018-06-20 15:25:00,85.45,85.49,85.45,85.49,2178.0,76.8961,76.9321,76.8961,76.9321,2178.0
2018-06-20 15:30:00,85.49,85.51,85.48,85.51,2971.0,76.9321,76.9501,76.9231,76.9501,2971.0
2018-06-20 15:35:00,85.5,85.5,85.47,85.48,667.0,76.9411,76.9411,76.9141,76.9231,667.0
2018-06-20 15:40:00,85.48,85.49,85.43,85.45,1509.0,76.9231,76.9321,76.8781,76.8961,1509.0
2018-06-20 15:45:00,85.45,85.45,85.45,85.45,200.0,76.8961,76.8961,76.8961,76.8961,200.0
2018-06-20 15:50:00,85.46,85.47,85.41,85.42,4900.0,76.9051,76.9141,76.8601,76.8691,4900.0
2018-06-20 15:55:00,85.43,85.43,85.36,85.39,1992.0,76.8781,76.8781,76.8151,76.8421,1992.0
2018-06-21 09:30:00,85.38,85.38,85.2,85.22,2781.0,76.8331,76.8331,76.6711,76.6891,2781.0
2018-06-21 09:35:00,85.26,85.27,85.26,85.27,758.0,76.7251,76.7341,76.7251,76.7341,758.0
2018-06-21 09:40:00,85.24,85.27,85.23,85.26,2359.0,76.7071,76.7341,76.6981,76.7251,2359.0
2018-06-21 09:45:00,85.23,85.23,85.22,85.23,894.0,76.6981,76.6981,76.6891,76.6981,894.0
2018-06-21 09:50:00,85.25,85.25,85.21,85.21,237.0,76.7161,76.7161,76.6801,76.6801,237.0
2018-06-21 09:55:00,85.21,85.21,85.21,85.21,100.0,76.6801,76.6801,76.6801,76.6801,100.0
2018-06-21 10:00:00,85.19,85.19,85.13,85.17,1025.0,76.6621,76.6621,76.6081,76.6441,1025.0
2018-06-21 10:05:00,85.11,85.11,84.97,84.97,1018.0,76.5901,76.5901,76.4641,76.4641,1018.0
2018-06-21 10:10:00,85.01,85.02,84.99,85.0,312702.0,76.5001,76.5091,76.4821,76.4911,312702.0
2018-06-21 10:15:00,85.02,85.04,84.95,84.97,2500.0,76.5091,76.5271,76.4461,76.4641,2500.0
2018-06-21 10:20:00,84.97,84.97,84.97,84.97,0.0,76.4641,76.4641,76.4641,76.4641,0.0
2018-06-21 10:25:00,84.86,84.87,84.86,84.87,603.0,76.3652,76.3741,76.3652,76.3741,603.0
2018-06-21 10:30:00,84.9,84.92,84.89,84.9,1045.0,76.4011,76.4191,76.3921,76.4011,1045.0
2018-06-21 10:35:00,84.9,84.92,84.89,84.92,1731.0,76.4011,76.4191,76.3921,76.4191,1731.0
2018-06-21 10:40:00,84.88,84.9,84.88,84.88,8453.0,76.3831,76.4011,76.3831,76.3831,8453.0
2018-06-21 10:45:00,84.93,84.93,84.89,84.89,608.0,76.4281,76.4281,76.3921,76.3921,608.0
2018-06-21 10:50:00,84.95,84.96,84.94,84.95,1927.0,76.4461,76.4551,76.4371,76.4461,1927.0
2018-06-21 10:55:00,84.95,84.96,84.89,84.89,1269.0,76.4461,76.4551,76.3921,76.3921,1269.0
2018-06-21 11:00:00,84.92,84.96,84.86,84.95,3390.0,76.4191,76.4551,76.3652,76.4461,3390.0
2018-06-21 11:05:00,84.98,84.98,84.88,84.9,2801.0,76.4731,76.4731,76.3831,76.4011,2801.0
2018-06-21 11:10:00,84.89,84.94,84.87,84.93,2222.0,76.3921,76.4371,76.3741,76.4281,2222.0
2018-06-21 11:15:00,84.99,85.01,84.98,85.0,696.0,76.4821,76.5001,76.4731,76.4911,696.0
2018-06-21 11:20:00,85.01,85.01,84.97,84.97,647.0,76.5001,76.5001,76.4641,76.4641,647.0
2018-06-21 11:25:00,84.94,84.95,84.93,84.95,4017.0,76.4371,76.4461,76.4281,76.4461,4017.0
2018-06-21 11:30:00,84.95,85.0,84.94,85.0,759.0,76.4461,76.4911,76.4371,76.4911,759.0
2018-06-21 11:35:00,84.97,84.97,84.97,84.97,100.0,76.4641,76.4641,76.4641,76.4641,100.0
2018-06-21 11:40:00,85.01,85.03,84.99,84.99,1495.0,76.5001,76.5181,76.4821,76.4821,1495.0
2018-06-21 11:45:00,85.05,85.08,85.05,85.06,520.0,76.5361,76.5631,76.5361,76.5451,520.0
2018-06-21 11:50:00,85.1,85.1,85.1,85.1,100.0,76.5811,76.5811,76.5811,76.5811,100.0
2018-06-21 11:55:00,85.1,85.1,85.1,85.1,0.0,76.5811,76.5811,76.5811,76.5811,0.0
2018-06-21 12:00:00,85.01,85.02,84.91,84.91,4628.0,76.5001,76.5091,76.4101,76.4101,4628.0
2018-06-21 12:05:00,84.89,84.89,84.88,84.89,120.0,76.3921,76.3921,76.3831,76.3921,120.0
2018-06-21 12:10:00,84.88,84.9,84.86,84.87,10512.0,76.3831,76.4011,76.3652,76.3741,10512.0
2018-06-21 12:15:00,84.89,84.89,84.87,84.87,790.0,76.3921,76.3921,76.3741,76.3741,790.0
2018-06-21 12:20:00,84.89,84.89,84.86,84.87,1162.0,76.3921,76.3921,76.3652,76.3741,1162.0
2018-06-21 12:25:00,84.88,84.88,84.87,84.88,200.0,76.3831,76.3831,76.3741,76.3831,200.0
2018-06-21 12:30:00,84.88,84.88,84.85,84.85,3323.0,76.3831,76.3831,76.3562,76.3562,3323.0
2018-06-21 12:35:00,84.85,84.85,84.85,84.85,0.0,76.3562,76.3562,76.3562,76.3562,0.0
2018-06-21 12:40:00,84.78,84.81,84.76,84.77,463.0,76.2932,76.3202,76.2752,76.2842,463.0
2018-06-21 12:45:00,84.77,84.77,84.77,84.77,0.0,76.2842,76.2842,76.2842,76.2842,0.0
2018-06-21 12:50:00,84.83,84.83,84.79,84.79,5050.0,76.3382,76.3382,76.3022,76.3022,5050.0
2018-06-21 12:55:00,84.82,84.82,84.8,84.8,323.0,76.3292,76.3292,76.3112,76.3112,323.0
2018-06-21 13:00:00,84.8,84.8,84.8,84.8,0.0,76.3112,76.3112,76.3112,76.3112,0.0
2018-06-21 13:05:00,84.71,84.73,84.71,84.73,1308.0,76.2302,76.2482,76.2302,76.2482,1308.0
2018-06-21 13:10:00,84.79,84.81,84.79,84.8,476.0,76.3022,76.3202,76.3022,76.3112,476.0
2018-06-21 13:15:00,84.81,84.84,84.81,84.84,1459.0,76.3202,76.3472,76.3202,76.3472,1459.0
2018-06-21 13:20:00,84.84,84.91,84.84,84.9,2137.0,76.3472,76.4101,76.3472,76.4011,2137.0
2018-06-21 13:25:00,84.9,84.91,84.87,84.88,529.0,76.4011,76.4101,76.3741,76.3831,529.0
2018-06-21 13:30:00,84.87,84.91,84.87,84.9,5583.0,76.3741,76.4101,76.3741,76.4011,5583.0
2018-06-21 13:35:00,84.86,84.87,84.85,84.86,1180.0,76.3652,76.3741,76.3562,76.3652,1180.0
2018-06-21 13:40:00,84.84,84.87,84.84,84.87,500.0,76.3472,76.3741,76.3472,76.3741,500.0
2018-06-21 13:45:00,84.89,84.9,84.88,84.89,695.0,76.3921,76.4011,76.3831,76.3921,695.0
2018-06-21 13:50:00,84.87,84.87,84.87,84.87,100.0,76.3741,76.3741,76.3741,76.3741,100.0
2018-06-21 13:55:00,84.88,84.9,84.88,84.89,2276.0,76.3831,76.4011,76.3831,76.3921,2276.0
2018-06-21 14:00:00,84.92,84.97,84.91,84.94,1407.0,76.4191,76.4641,76.4101,76.4371,1407.0
2018-06-21 14:05:00,84.94,84.99,84.9,84.97,4272.0,76.4371,76.4821,76.4011,76.4641,4272.0
2018-06-21 14:10:00,85.01,85.01,84.96,84.97,3968.0,76.5001,76.5001,76.4551,76.4641,3968.0
2018-06-21 14:15:00,84.97,84.97,84.92,84.92,854.0,76.4641,76.4641,76.4191,76.4191,854.0
2018-06-21 14:20:00,84.92,84.92,84.92,84.92,0.0,76.4191,76.4191,76.4191,76.4191,0.0
2018-06-21 14:25:00,84.92,84.93,84.9,84.91,74162.0,76.4191,76.4281,76.4011,76.4101,74162.0
2018-06-21 14:30:00,84.92,84.93,84.89,84.89,2926.0,76.4191,76.4281,76.3921,76.3921,2926.0
2018-06-21 14:35:00,84.89,84.89,84.86,84.86,446.0,76.3921,76.3921,76.3652,76.3652,446.0
2018-06-21 14:40:00,84.86,84.87,84.86,84.86,192.0,76.3652,76.3741,76.3652,76.3652,192.0
2018-06-21 14:45:00,84.87,84.87,84.86,84.87,600.0,76.3741,76.3741,76.3652,76.3741,600.0
2018-06-21 14:50:00,84.87,84.88,84.85,84.85,2675.0,76.3741,76.3831,76.3562,76.3562,2675.0
2018-06-21 14:55:00,84.87,84.87,84.82,84.84,383.0,76.3741,76.3741,76.3292,76.3472,383.0
2018-06-21 15:00:00,84.83,84.85,84.82,84.84,2751.0,76.3382,76.3562,76.3292,76.3472,2751.0
2018-06-21 15:05:00,84.85,84.88,84.84,84.88,2908.0,76.3562,76.3831,76.3472,76.3831,2908.0
2018-06-21 15:10:00,84.81,84.82,84.81,84.81,200.0,76.3202,76.3292,76.3202,76.3202,200.0
2018-06-21 15:15:00,84.76,84.76,84.76,84.76,500.0,76.2752,76.2752,76.2752,76.2752,500.0
2018-06-21 15:20:00,84.69,84.75,84.62,84.75,4201.0,76.2122,76.2662,76.1492,76.2662,4201.0
2018-06-21 15:25:00,84.77,84.81,84.75,84.76,6667.0,76.2842,76.3202,76.2662,76.2752,6667.0
2018-06-21 15:30:00,84.74,84.74,84.7,84.71,878.0,76.2572,76.2572,76.2212,76.2302,878.0
2018-06-21 15:35:00,84.66,84.7,84.65,84.65,1350.0,76.1852,76.2212,76.1762,76.1762,1350.0
2018-06-21 15:40:00,84.65,84.65,84.63,84.64,855.0,76.1762,76.1762,76.1582,76.1672,855.0
2018-06-21 15:45:00,84.63,84.65,84.63,84.65,200.0,76.1582,76.1762,76.1582,76.1762,200.0
2018-06-21 15:50:00,84.72,84.79,84.72,84.79,872.0,76.2392,76.3022,76.2392,76.3022,872.0
2018-06-21 15:55:00,84.77,84.79,84.74,84.74,8804.0,76.2842,76.3022,76.2572,76.2572,8804.0
2018-06-22 09:30:00,85.25,85.25,85.12,85.13,1977.0,76.7161,76.7161,76.5991,76.6081,1977.0
2018-06-22 09:35:00,85.04,85.04,85.04,85.04,100.0,76.5271,76.5271,76.5271,76.5271,100.0
2018-06-22 09:40:00,85.01,85.01,85.0,85.01,775.0,76.5001,76.5001,76.4911,76.5001,775.0
2018-06-22 09:45:00,84.97,84.97,84.92,84.92,600.0,76.4641,76.4641,76.4191,76.4191,600.0
2018-06-22 09:50:00,85.02,85.02,85.02,85.02,100.0,76.5091,76.5091,76.5091,76.5091,100.0
2018-06-22 09:55:00,85.02,85.02,85.02,85.02,0.0,76.5091,76.5091,76.5091,76.5091,0.0
2018-06-22 10:00:00,85.0,85.05,85.0,85.05,1385.0,76.4911,76.5361,76.4911,76.5361,1385.0
2018-06-22 10:05:00,85.04,85.07,85.04,85.06,1012.0,76.5271,76.5541,76.5271,76.5451,1012.0
2018-06-22 10:10:00,85.07,85.07,85.06,85.07,3969.0,76.5541,76.5541,76.5451,76.5541,3969.0
2018-06-22 10:15:00,85.09,85.11,85.08,85.11,871.0,76.5721,76.5901,76.5631,76.5901,871.0
2018-06-22 10:20:00,85.06,85.11,85.06,85.07,1528.0,76.5451,76.5901,76.5451,76.5541,1528.0
2018-06-22 10:25:00,85.05,85.05,84.9,84.9,2850.0,76.5361,76.5361,76.4011,76.4011,2850.0
2018-06-22 10:30:00,84.9,84.9,84.88,84.88,680.0,76.4011,76.4011,76.3831,76.3831,680.0
2018-06-22 10:35:00,84.95,84.97,84.93,84.93,11140.0,76.4461,76.4641,76.4281,76.4281,11140.0
2018-06-22 10:40:00,84.95,84.95,84.92,84.93,4111.0,76.4461,76.4461,76.4191,76.4281,4111.0
2018-06-22 10:45:00,84.99,84.99,84.92,84.93,1850.0,76.4821,76.4821,76.4191,76.4281,1850.0
2018-06-22 10:50:00,84.94,84.96,84.9,84.9,1050.0,76.4371,76.4551,76.4011,76.4011,1050.0
2018-06-22 10:55:00,84.96,84.99,84.94,84.99,4100.0,76.4551,76.4821,76.4371,76.4821,4100.0
2018-06-22 11:00:00,85.0,85.02,84.99,85.01,1828.0,76.4911,76.5091,76.4821,76.5001,1828.0
2018-06-22 11:05:00,85.03,85.05,85.01,85.05,1058.0,76.5181,76.5361,76.5001,76.5361,1058.0
2018-06-22 11:10:00,85.04,85.04,85.01,85.01,1100.0,76.5271,76.5271,76.5001,76.5001,1100.0
2018-06-22 11:15:00,85.01,85.02,85.01,85.02,200.0,76.5001,76.5091,76.5001,76.5091,200.0
2018-06-22 11:20:00,85.01,85.03,84.92,84.93,1931.0,76.5001,76.5181,76.4191,76.4281,1931.0
2018-06-22 11:25:00,84.95,84.99,84.95,84.99,243913.0,76.4461,76.4821,76.4461,76.4821,243913.0
2018-06-22 11:30:00,85.02,85.02,85.01,85.01,500.0,76.5091,76.5091,76.5001,76.5001,500.0
2018-06-22 11:35:00,85.04,85.05,85.03,85.04,700.0,76.5271,76.5361,76.5181,76.5271,700.0
2018-06-22 11:40:00,85.06,85.07,85.05,85.07,219.0,76.5451,76.5541,76.5361,76.5541,219.0
2018-06-22 11:45:00,85.11,85.12,85.09,85.09,1799.0,76.5901,76.5991,76.5721,76.5721,1799.0
2018-06-22 11:50:00,85.09,85.09,85.08,85.09,1257.0,76.5721,76.5721,76.5631,76.5721,1257.0
2018-06-22 11:55:00,85.07,85.07,85.07,85.07,100.0,76.5541,76.5541,76.5541,76.5541,100.0
2018-06-22 12:00:00,85.06,85.07,85.05,85.05,561.0,76.5451,76.5541,76.5361,76.5361,561.0
2018-06-22 12:05:00,85.07,85.08,85.05,85.07,2323.0,76.5541,76.5631,76.5361,76.5541,2323.0
2018-06-22 12:10:00,85.08,85.09,85.07,85.09,3439.0,76.5631,76.5721,76.5541,76.5721,3439.0
2018-06-22 12:15:00,85.1,85.12,85.09,85.09,4603.0,76.5811,76.5991,76.5721,76.5721,4603.0
2018-06-22 12:20:00,85.08,85.08,85.06,85.07,625.0,76.5631,76.5631,76.5451,76.5541,625.0
2018-06-22 12:25:00,85.06,85.07,85.06,85.06,1617.0,76.5451,76.5541,76.5451,76.5451,1617.0
2018-06-22 12:30:00,85.06,85.06,85.04,85.05,2106.0,76.5451,76.5451,76.5271,76.5361,2106.0
2018-06-22 12:35:00,85.05,85.05,85.03,85.04,1042.0,76.5361,76.5361,76.5181,76.5271,1042.0
2018-06-22 12:40:00,85.03,85.07,85.03,85.07,2538.0,76.5181,76.5541,76.5181,76.5541,2538.0
2018-06-22 12:45:00,85.06,85.06,85.05,85.05,4073.0,76.5451,76.5451,76.5361,76.5361,4073.0
2018-06-22 12:50:00,85.04,85.07,85.04,85.06,1800.0,76.5271,76.5541,76.5271,76.5451,1800.0
2018-06-22 12:55:00,85.05,85.06,85.04,85.06,1773.0,76.5361,76.5451,76.5271,76.5451,1773.0
2018-06-22 13:00:00,85.09,85.09,85.07,85.07,807.0,76.5721,76.5721,76.5541,76.5541,807.0
2018-06-22 13:05:00,85.09,85.09,85.06,85.08,1038.0,76.5721,76.5721,76.5451,76.5631,1038.0
2018-06-22 13:10:00,85.08,85.08,85.07,85.07,1619.0,76.5631,76.5631,76.5541,76.5541,1619.0
2018-06-22 13:15:00,85.07,85.07,85.05,85.05,300.0,76.5541,76.5541,76.5361,76.5361,300.0
2018-06-22 13:20:00,85.04,85.05,85.04,85.05,1000.0,76.5271,76.5361,76.5271,76.5361,1000.0
2018-06-22 13:25:00,85.04,85.06,85.04,85.05,2105.0,76.5271,76.5451,76.5271,76.5361,2105.0
2018-06-22 13:30:00,85.05,85.07,85.03,85.05,2000.0,76.5361,76.5541,76.5181,76.5361,2000.0
2018-06-22 13:35:00,85.05,85.05,85.05,85.05,400.0,76.5361,76.5361,76.5361,76.5361,400.0
2018-06-22 13:40:00,85.05,85.07,85.05,85.06,3958.0,76.5361,76.5541,76.5361,76.5451,3958.0
2018-06-22 13:45:00,85.05,85.07,85.04,85.07,511.0,76.5361,76.5541,76.5271,76.5541,511.0
2018-06-22 13:50:00,85.07,85.1,85.06,85.09,934.0,76.5541,76.5811,76.5451,76.5721,934.0
2018-06-22 13:55:00,85.11,85.11,85.08,85.08,1264.0,76.5901,76.5901,76.5631,76.5631,1264.0
2018-06-22 14:00:00,85.11,85.11,85.11,85.11,300.0,76.5901,76.5901,76.5901,76.5901,300.0
2018-06-22 14:05:00,85.11,85.11,85.08,85.08,1456.0,76.5901,76.5901,76.5631,76.5631,1456.0
2018-06-22 14:10:00,85.08,85.1,85.07,85.1,849.0,76.5631,76.5811,76.5541,76.5811,849.0
2018-06-22 14:15:00,85.07,85.08,85.07,85.07,800.0,76.5541,76.5631,76.5541,76.5541,800.0
2018-06-22 14:20:00,85.06,85.07,85.01,85.01,3950.0,76.5451,76.5541,76.5001,76.5001,3950.0
2018-06-22 14:25:00,85.02,85.02,85.02,85.02,600.0,76.5091,76.5091,76.5091,76.5091,600.0
2018-06-22 14:30:00,85.02,85.03,85.0,85.0,549.0,76.5091,76.5181,76.4911,76.4911,549.0
2018-06-22 14:35:00,85.02,85.03,85.0,85.02,4590.0,76.5091,76.5181,76.4911,76.5091,4590.0
2018-06-22 14:40:00,85.05,85.07,85.05,85.07,5045.0,76.5361,76.5541,76.5361,76.5541,5045.0
2018-06-22 14:45:00,85.06,85.09,85.06,85.09,1700.0,76.5451,76.5721,76.5451,76.5721,1700.0
2018-06-22 14:50:00,85.1,85.12,85.1,85.11,2119.0,76.5811,76.5991,76.5811,76.5901,2119.0
2018-06-22 14:55:00,85.1,85.1,85.09,85.09,200.0,76.5811,76.5811,76.5721,76.5721,200.0
2018-06-22 15:00:00,85.09,85.09,85.07,85.07,2047.0,76.5721,76.5721,76.5541,76.5541,2047.0
2018-06-22 15:05:00,85.07,85.08,85.07,85.08,2376.0,76.5541,76.5631,76.5541,76.5631,2376.0
2018-06-22 15:10:00,85.09,85.1,85.08,85.1,700.0,76.5721,76.5811,76.5631,76.5811,700.0
2018-06-22 15:15:00,85.1,85.11,85.07,85.07,1884.0,76.5811,76.5901,76.5541,76.5541,1884.0
2018-06-22 15:20:00,85.06,85.07,85.06,85.06,2230.0,76.5451,76.5541,76.5451,76.5451,2230.0
2018-06-22 15:25:00,85.08,85.1,85.08,85.09,5115.0,76.5631,76.5811,76.5631,76.5721,5115.0
2018-06-22 15:30:00,85.08,85.09,85.05,85.09,2040.0,76.5631,76.5721,76.5361,76.5721,2040.0
2018-06-22 15:35:00,85.08,85.08,85.04,85.04,1505.0,76.5631,76.5631,76.5271,76.5271,1505.0
2018-06-22 15:40:00,85.05,85.05,85.03,85.04,2114.0,76.5361,76.5361,76.5181,76.5271,2114.0
2018-06-22 15:45:00,85.04,85.1,85.04,85.07,6376.0,76.5271,76.5811,76.5271,76.5541,6376.0
2018-06-22 15:50:00,85.05,85.09,85.02,85.03,4000.0,76.5361,76.5721,76.5091,76.5181,4000.0
2018-06-22 15:55:00,85.03,85.03,84.83,84.87,11040.0,76.5181,76.5181,76.3382,76.3741,11040.0
2018-06-25 09:30:00,84.46,84.46,84.46,84.46,2102.0,76.0052,76.0052,76.0052,76.0052,2102.0
2018-06-25 09:35:00,84.44,84.44,84.43,84.44,440.0,75.9872,75.9872,75.9782,75.9872,440.0
2018-06-25 09:40:00,84.28,84.28,84.25,84.25,200.0,75.8432,75.8432,75.8162,75.8162,200.0
2018-06-25 09:45:00,84.22,84.22,84.1,84.1,1781.0,75.7892,75.7892,75.6812,75.6812,1781.0
2018-06-25 09:50:00,84.15,84.15,84.15,84.15,1603.0,75.7262,75.7262,75.7262,75.7262,1603.0
2018-06-25 09:55:00,84.1,84.1,84.1,84.1,621.0,75.6812,75.6812,75.6812,75.6812,621.0
2018-06-25 10:00:00,84.14,84.14,83.98,84.01,3837.0,75.7172,75.7172,75.5732,75.6002,3837.0
2018-06-25 10:05:00,83.94,84.04,83.94,83.97,3836.0,75.5372,75.6272,75.5372,75.5642,3836.0
2018-06-25 10:10:00,83.97,83.98,83.97,83.98,632.0,75.5642,75.5732,75.5642,75.5732,632.0
2018-06-25 10:15:00,83.86,83.88,83.85,83.87,2668.0,75.4653,75.4833,75.4563,75.4743,2668.0
2018-06-25 10:20:00,83.85,83.85,83.82,83.85,2855.0,75.4563,75.4563,75.4293,75.4563,2855.0
2018-06-25 10:25:00,83.87,83.98,83.87,83.97,6150.0,75.4743,75.5732,75.4743,75.5642,6150.0
2018-06-25 10:30:00,83.96,83.98,83.92,83.97,2064.0,75.5552,75.5732,75.5192,75.5642,2064.0
2018-06-25 10:35:00,84.01,84.04,83.99,84.0,4022.0,75.6002,75.6272,75.5822,75.5912,4022.0
2018-06-25 10:40:00,83.98,84.07,83.97,84.07,1220.0,75.5732,75.6542,75.5642,75.6542,1220.0
2018-06-25 10:45:00,84.11,84.13,84.05,84.1,3300.0,75.6902,75.7082,75.6362,75.6812,3300.0
2018-06-25 10:50:00,84.11,84.12,84.01,84.05,225971.0,75.6902,75.6992,75.6002,75.6362,225971.0
2018-06-25 10:55:00,84.01,84.01,83.95,83.95,16356.0,75.6002,75.6002,75.5462,75.5462,16356.0
2018-06-25 11:00:00,83.98,83.98,83.89,83.89,2355.0,75.5732,75.5732,75.4923,75.4923,2355.0
2018-06-25 11:05:00,83.89,83.89,83.88,83.89,1173.0,75.4923,75.4923,75.4833,75.4923,1173.0
2018-06-25 11:10:00,83.91,83.94,83.9,83.91,7033.0,75.5102,75.5372,75.5013,75.5102,7033.0
2018-06-25 11:15:00,83.9,83.93,83.83,83.83,2866.0,75.5013,75.5282,75.4383,75.4383,2866.0
2018-06-25 11:20:00,83.82,83.82,83.68,83.68,3516.0,75.4293,75.4293,75.3033,75.3033,3516.0
2018-06-25 11:25:00,83.71,83.73,83.65,83.65,3320.0,75.3303,75.3483,75.2763,75.2763,3320.0
2018-06-25 11:30:00,83.66,83.66,83.61,83.62,1018.0,75.2853,75.2853,75.2403,75.2493,1018.0
2018-06-25 11:35:00,83.61,83.64,83.57,83.6,16463.0,75.2403,75.2673,75.2043,75.2313,16463.0
2018-06-25 11:40:00,83.58,83.72,83.56,83.71,5250.0,75.2133,75.3393,75.1953,75.3303,5250.0
2018-06-25 11:45:00,83.69,83.77,83.69,83.77,3005.0,75.3123,75.3843,75.3123,75.3843,3005.0
2018-06-25 11:50:00,83.78,83.78,83.74,83.74,900.0,75.3933,75.3933,75.3573,75.3573,900.0
2018-06-25 11:55:00,83.72,83.76,83.69,83.69,1266.0,75.3393,75.3753,75.3123,75.3123,1266.0
2018-06-25 12:00:00,83.69,83.69,83.51,83.51,5748.0,75.3123,75.3123,75.1503,75.1503,5748.0
2018-06-25 12:05:00,83.51,83.53,83.39,83.39,2068.0,75.1503,75.1683,75.0423,75.0423,2068.0
2018-06-25 12:10:00,83.4,83.45,83.32,83.45,12029.0,75.0513,75.0963,74.9793,75.0963,12029.0
2018-06-25 12:15:00,83.44,83.48,83.43,83.46,5615.0,75.0873,75.1233,75.0783,75.1053,5615.0
2018-06-25 12:20:00,83.45,83.54,83.41,83.54,8400.0,75.0963,75.1773,75.0603,75.1773,8400.0
2018-06-25 12:25:00,83.54,83.56,83.52,83.55,2775.0,75.1773,75.1953,75.1593,75.1863,2775.0
2018-06-25 12:30:00,83.55,83.6,83.53,83.57,9498.0,75.1863,75.2313,75.1683,75.2043,9498.0
2018-06-25 12:35:00,83.59,83.59,83.5,83.51,36253.0,75.2223,75.2223,75.1413,75.1503,36253.0
2018-06-25 12:40:00,83.58,83.64,83.58,83.61,940.0,75.2133,75.2673,75.2133,75.2403,940.0
2018-06-25 12:45:00,83.62,83.62,83.55,83.59,7650.0,75.2493,75.2493,75.1863,75.2223,7650.0
2018-06-25 12:50:00,83.59,83.7,83.59,83.68,24247.0,75.2223,75.3213,75.2223,75.3033,24247.0
2018-06-25 12:55:00,83.66,83.75,83.66,83.75,5106.0,75.2853,75.3663,75.2853,75.3663,5106.0
2018-06-25 13:00:00,83.73,83.73,83.62,83.62,1676.0,75.3483,75.3483,75.2493,75.2493,1676.0
2018-06-25 13:05:00,83.63,83.67,83.63,83.65,2100.0,75.2583,75.2943,75.2583,75.2763,2100.0
2018-06-25 13:10:00,83.65,83.65,83.61,83.62,800.0,75.2763,75.2763,75.2403,75.2493,800.0
2018-06-25 13:15:00,83.57,83.58,83.53,83.55,1300.0,75.2043,75.2133,75.1683,75.1863,1300.0
2018-06-25 13:20:00,83.58,83.58,83.51,83.56,1924.0,75.2133,75.2133,75.1503,75.1953,1924.0
2018-06-25 13:25:00,83.54,83.63,83.54,83.61,8131.0,75.1773,75.2583,75.1773,75.2403,8131.0
2018-06-25 13:30:00,83.6,83.69,83.59,83.69,2797.0,75.2313,75.3123,75.2223,75.3123,2797.0
2018-06-25 13:35:00,83.71,83.72,83.69,83.71,1865.0,75.3303,75.3393,75.3123,75.3303,1865.0
2018-06-25 13:40:00,83.73,83.83,83.73,83.83,1200.0,75.3483,75.4383,75.3483,75.4383,1200.0
2018-06-25 13:45:00,83.87,83.89,83.81,83.84,1353.0,75.4743,75.4923,75.4203,75.4473,1353.0
2018-06-25 13:50:00,83.83,83.84,83.77,83.78,1272.0,75.4383,75.4473,75.3843,75.3933,1272.0
2018-06-25 13:55:00,83.77,83.78,83.75,83.77,500.0,75.3843,75.3933,75.3663,75.3843,500.0
2018-06-25 14:00:00,83.75,83.78,83.71,83.72,1321.0,75.3663,75.3933,75.3303,75.3393,1321.0
2018-06-25 14:05:00,83.72,83.75,83.72,83.74,3011.0,75.3393,75.3663,75.3393,75.3573,3011.0
2018-06-25 14:10:00,83.69,83.73,83.68,83.7,1599.0,75.3123,75.3483,75.3033,75.3213,1599.0
2018-06-25 14:15:00,83.68,83.7,83.66,83.66,5124.0,75.3033,75.3213,75.2853,75.2853,5124.0
2018-06-25 14:20:00,83.66,83.66,83.63,83.63,1757.0,75.2853,75.2853,75.2583,75.2583,1757.0
2018-06-25 14:25:00,83.63,83.67,83.63,83.67,1711.0,75.2583,75.2943,75.2583,75.2943,1711.0
2018-06-25 14:30:00,83.66,83.66,83.59,83.59,3594.0,75.2853,75.2853,75.2223,75.2223,3594.0
2018-06-25 14:35:00,83.58,83.58,83.46,83.46,1400.0,75.2133,75.2133,75.1053,75.1053,1400.0
2018-06-25 14:40:00,83.45,83.47,83.43,83.46,1786.0,75.0963,75.1143,75.0783,75.1053,1786.0
2018-06-25 14:45:00,83.46,83.46,83.38,83.38,3042.0,75.1053,75.1053,75.0333,75.0333,3042.0
2018-06-25 14:50:00,83.37,83.37,83.24,83.25,4147.0,75.0243,75.0243,74.9073,74.9163,4147.0
2018-06-25 14:55:00,83.24,83.38,83.24,83.38,11250.0,74.9073,75.0333,74.9073,75.0333,11250.0
2018-06-25 15:00:00,83.37,83.43,83.37,83.43,1777.0,75.0243,75.0783,75.0243,75.0783,1777.0
2018-06-25 15:05:00,83.43,83.43,83.36,83.39,1972.0,75.0783,75.0783,75.0153,75.0423,1972.0
2018-06-25 15:10:00,83.37,83.47,83.34,83.35,9003.0,75.0243,75.1143,74.9973,75.0063,9003.0
2018-06-25 15:15:00,83.31,83.47,83.31,83.47,11333.0,74.9703,75.1143,74.9703,75.1143,11333.0
2018-06-25 15:20:00,83.48,83.5,83.44,83.49,5579.0,75.1233,75.1413,75.0873,75.1323,5579.0
2018-06-25 15:25:00,83.49,83.52,83.46,83.46,5271.0,75.1323,75.1593,75.1053,75.1053,5271.0
2018-06-25 15:30:00,83.45,83.55,83.41,83.52,6926.0,75.0963,75.1863,75.0603,75.1593,6926.0
2018-06-25 15:35:00,83.54,83.84,83.54,83.84,11970.0,75.1773,75.4473,75.1773,75.4473,11970.0
2018-06-25 15:40:00,83.83,83.92,83.83,83.83,6680.0,75.4383,75.5192,75.4383,75.4383,6680.0
2018-06-25 15:45:00,83.83,83.83,83.74,83.8,4428.0,75.4383,75.4383,75.3573,75.4113,4428.0
2018-06-25 15:50:00,83.79,83.88,83.76,83.86,6411.0,75.4023,75.4833,75.3753,75.4653,6411.0
2018-06-25 15:55:00,83.87,83.92,83.75,83.75,23765.0,75.4743,75.5192,75.3663,75.3663,23765.0
2018-06-26 09:30:00,83.66,83.66,83.5,83.5,2090.0,75.6252,75.6252,75.4806,75.4806,2090.0
2018-06-26 09:35:00,83.47,83.49,83.43,83.43,1000.0,75.4535,75.4715,75.4173,75.4173,1000.0
2018-06-26 09:40:00,83.63,83.64,83.62,83.62,876.0,75.5981,75.6071,75.589,75.589,876.0
2018-06-26 09:45:00,83.57,83.58,83.56,83.58,2195.0,75.5439,75.5529,75.5348,75.5529,2195.0
2018-06-26 09:50:00,83.55,83.56,83.52,83.52,8072.0,75.5258,75.5348,75.4987,75.4987,8072.0
2018-06-26 09:55:00,83.55,83.57,83.55,83.57,300.0,75.5258,75.5439,75.5258,75.5439,300.0
2018-06-26 10:00:00,83.59,83.67,83.59,83.63,5123.0,75.5619,75.6342,75.5619,75.5981,5123.0
2018-06-26 10:05:00,83.64,83.65,83.6,83.62,3686.0,75.6071,75.6162,75.571,75.589,3686.0
2018-06-26 10:10:00,83.62,83.69,83.62,83.65,12658.0,75.589,75.6523,75.589,75.6162,12658.0
2018-06-26 10:15:00,83.69,83.75,83.67,83.67,7418.0,75.6523,75.7066,75.6342,75.6342,7418.0
2018-06-26 10:20:00,83.65,83.65,83.61,83.63,4118.0,75.6162,75.6162,75.58,75.5981,4118.0
2018-06-26 10:25:00,83.62,83.62,83.54,83.54,9277.0,75.589,75.589,75.5167,75.5167,9277.0
2018-06-26 10:30:00,83.55,83.57,83.53,83.57,5699.0,75.5258,75.5439,75.5077,75.5439,5699.0
2018-06-26 10:35:00,83.55,83.55,83.5,83.5,1500.0,75.5258,75.5258,75.4806,75.4806,1500.0
2018-06-26 10:40:00,83.51,83.51,83.48,83.51,3800.0,75.4896,75.4896,75.4625,75.4896,3800.0
2018-06-26 10:45:00,83.53,83.54,83.37,83.46,1978.0,75.5077,75.5167,75.3631,75.4444,1978.0
2018-06-26 10:50:00,83.5,83.51,83.5,83.5,2506.0,75.4806,75.4896,75.4806,75.4806,2506.0
2018-06-26 10:55:00,83.5,83.52,83.49,83.5,2755.0,75.4806,75.4987,75.4715,75.4806,2755.0
2018-06-26 11:00:00,83.49,83.54,83.48,83.52,4598.0,75.4715,75.5167,75.4625,75.4987,4598.0
2018-06-26 11:05:00,83.53,83.54,83.49,83.53,10020.0,75.5077,75.5167,75.4715,75.5077,10020.0
2018-06-26 11:10:00,83.53,83.58,83.53,83.55,5533.0,75.5077,75.5529,75.5077,75.5258,5533.0
2018-06-26 11:15:00,83.55,83.56,83.54,83.55,3487.0,75.5258,75.5348,75.5167,75.5258,3487.0
2018-06-26 11:20:00,83.54,83.57,83.52,83.53,6320.0,75.5167,75.5439,75.4987,75.5077,6320.0
2018-06-26 11:25:00,83.52,83.52,83.5,83.5,2000.0,75.4987,75.4987,75.4806,75.4806,2000.0
2018-06-26 11:30:00,83.47,83.47,83.47,83.47,700.0,75.4535,75.4535,75.4535,75.4535,700.0
2018-06-26 11:35:00,83.5,83.53,83.48,83.53,2507.0,75.4806,75.5077,75.4625,75.5077,2507.0
2018-06-26 11:40:00,83.53,83.58,83.53,83.55,4388.0,75.5077,75.5529,75.5077,75.5258,4388.0
2018-06-26 11:45:00,83.54,83.57,83.54,83.54,2751.0,75.5167,75.5439,75.5167,75.5167,2751.0
2018-06-26 11:50:00,83.53,83.56,83.5,83.55,4466.0,75.5077,75.5348,75.4806,75.5258,4466.0
2018-06-26 11:55:00,83.55,83.59,83.53,83.58,1724.0,75.5258,75.5619,75.5077,75.5529,1724.0
2018-06-26 12:00:00,83.65,83.65,83.61,83.62,4257.0,75.6162,75.6162,75.58,75.589,4257.0
2018-06-26 12:05:00,83.63,83.67,83.61,83.64,12885.0,75.5981,75.6342,75.58,75.6071,12885.0
2018-06-26 12:10:00,83.66,83.69,83.65,83.69,1023.0,75.6252,75.6523,75.6162,75.6523,1023.0
2018-06-26 12:15:00,83.67,83.69,83.58,83.62,10192.0,75.6342,75.6523,75.5529,75.589,10192.0
2018-06-26 12:20:00,83.62,83.65,83.61,83.63,2500.0,75.589,75.6162,75.58,75.5981,2500.0
2018-06-26 12:25:00,83.6,83.6,83.59,83.59,615.0,75.571,75.571,75.5619,75.5619,615.0
2018-06-26 12:30:00,83.62,83.64,83.59,83.6,5370.0,75.589,75.6071,75.5619,75.571,5370.0
2018-06-26 12:35:00,83.61,83.63,83.61,83.63,2359.0,75.58,75.5981,75.58,75.5981,2359.0
2018-06-26 12:40:00,83.63,83.69,83.58,83.58,4200.0,75.5981,75.6523,75.5529,75.5529,4200.0
2018-06-26 12:45:00,83.59,83.59,83.57,83.59,2500.0,75.5619,75.5619,75.5439,75.5619,2500.0
2018-06-26 12:50:00,83.6,83.65,83.6,83.64,1860.0,75.571,75.6162,75.571,75.6071,1860.0
2018-06-26 12:55:00,83.67,83.69,83.62,83.65,4700.0,75.6342,75.6523,75.589,75.6162,4700.0
2018-06-26 13:00:00,83.65,83.66,83.64,83.66,551.0,75.6162,75.6252,75.6071,75.6252,551.0
2018-06-26 13:05:00,83.67,83.71,83.66,83.7,1042.0,75.6342,75.6704,75.6252,75.6614,1042.0
2018-06-26 13:10:00,83.72,83.74,83.72,83.74,200.0,75.6794,75.6975,75.6794,75.6975,200.0
2018-06-26 13:15:00,83.75,83.78,83.75,83.78,2103.0,75.7066,75.7337,75.7066,75.7337,2103.0
2018-06-26 13:20:00,83.8,83.8,83.76,83.76,853.0,75.7518,75.7518,75.7156,75.7156,853.0
2018-06-26 13:25:00,83.77,83.77,83.75,83.76,700.0,75.7246,75.7246,75.7066,75.7156,700.0
2018-06-26 13:30:00,83.75,83.75,83.75,83.75,200.0,75.7066,75.7066,75.7066,75.7066,200.0
2018-06-26 13:35:00,83.75,83.75,83.75,83.75,100.0,75.7066,75.7066,75.7066,75.7066,100.0
2018-06-26 13:40:00,83.77,83.77,83.74,83.75,1200.0,75.7246,75.7246,75.6975,75.7066,1200.0
2018-06-26 13:45:00,83.74,83.76,83.73,83.76,1146.0,75.6975,75.7156,75.6885,75.7156,1146.0
2018-06-26 13:50:00,83.75,83.75,83.72,83.73,808.0,75.7066,75.7066,75.6794,75.6885,808.0
2018-06-26 13:55:00,83.72,83.73,83.71,83.73,2948.0,75.6794,75.6885,75.6704,75.6885,2948.0
2018-06-26 14:00:00,83.74,83.74,83.72,83.72,700.0,75.6975,75.6975,75.6794,75.6794,700.0
2018-06-26 14:05:00,83.71,83.71,83.69,83.69,882.0,75.6704,75.6704,75.6523,75.6523,882.0
2018-06-26 14:10:00,83.67,83.69,83.66,83.69,2446.0,75.6342,75.6523,75.6252,75.6523,2446.0
2018-06-26 14:15:00,83.67,83.69,83.67,83.68,1839.0,75.6342,75.6523,75.6342,75.6433,1839.0
2018-06-26 14:20:00,83.69,83.7,83.69,83.7,2883.0,75.6523,75.6614,75.6523,75.6614,2883.0
2018-06-26 14:25:00,83.7,83.7,83.68,83.69,2386.0,75.6614,75.6614,75.6433,75.6523,2386.0
2018-06-26 14:30:00,83.68,83.71,83.67,83.71,1000.0,75.6433,75.6704,75.6342,75.6704,1000.0
2018-06-26 14:35:00,83.71,83.76,83.71,83.76,603.0,75.6704,75.7156,75.6704,75.7156,603.0
2018-06-26 14:40:00,83.75,83.76,83.74,83.76,3992.0,75.7066,75.7156,75.6975,75.7156,3992.0
2018-06-26 14:45:00,83.76,83.78,83.75,83.75,3038.0,75.7156,75.7337,75.7066,75.7066,3038.0
2018-06-26 14:50:00,83.74,83.75,83.72,83.72,1798.0,75.6975,75.7066,75.6794,75.6794,1798.0
2018-06-26 14:55:00,83.72,83.72,83.67,83.68,2286.0,75.6794,75.6794,75.6342,75.6433,2286.0
2018-06-26 15:00:00,83.68,83.68,83.65,83.65,4129.0,75.6433,75.6433,75.6162,75.6162,4129.0
2018-06-26 15:05:00,83.63,83.65,83.62,83.63,4307.0,75.5981,75.6162,75.589,75.5981,4307.0
2018-06-26 15:10:00,83.62,83.63,83.62,83.62,2577.0,75.589,75.5981,75.589,75.589,2577.0
2018-06-26 15:15:00,83.62,83.62,83.59,83.59,1800.0,75.589,75.589,75.5619,75.5619,1800.0
2018-06-26 15:20:00,83.57,83.59,83.57,83.59,1463.0,75.5439,75.5619,75.5439,75.5619,1463.0
2018-06-26 15:25:00,83.58,83.59,83.56,83.56,8396.0,75.5529,75.5619,75.5348,75.5348,8396.0
2018-06-26 15:30:00,83.57,83.7,83.57,83.69,3450.0,75.5439,75.6614,75.5439,75.6523,3450.0
2018-06-26 15:35:00,83.7,83.7,83.65,83.65,2929.0,75.6614,75.6614,75.6162,75.6162,2929.0
2018-06-26 15:40:00,83.65,83.65,83.61,83.61,1256.0,75.6162,75.6162,75.58,75.58,1256.0
2018-06-26 15:45:00,83.6,83.6,83.49,83.49,2250.0,75.571,75.571,75.4715,75.4715,2250.0
2018-06-26 15:50:00,83.44,83.5,83.41,83.49,6245.0,75.4263,75.4806,75.3992,75.4715,6245.0
2018-06-26 15:55:00,83.48,83.49,83.44,83.48,4609.0,75.4625,75.4715,75.4263,75.4625,4609.0
2018-06-27 09:30:00,83.63,83.89,83.39,83.75,7217.0,75.5981,75.8331,75.3811,75.7066,7217.0
2018-06-27 09:35:00,83.73,83.73,83.63,83.63,3306.0,75.6885,75.6885,75.5981,75.5981,3306.0
2018-06-27 09:40:00,83.56,83.59,83.56,83.59,600.0,75.5348,75.5619,75.5348,75.5619,600.0
2018-06-27 09:45:00,83.58,83.7,83.55,83.67,15473.0,75.5529,75.6614,75.5258,75.6342,15473.0
2018-06-27 09:50:00,83.71,83.8,83.71,83.8,6100.0,75.6704,75.7518,75.6704,75.7518,6100.0
2018-06-27 09:55:00,83.83,83.83,83.79,83.79,1155.0,75.7789,75.7789,75.7427,75.7427,1155.0
2018-06-27 10:00:00,83.84,83.84,83.79,83.81,2602.0,75.7879,75.7879,75.7427,75.7608,2602.0
2018-06-27 10:05:00,83.82,83.86,83.81,83.86,858.0,75.7698,75.806,75.7608,75.806,858.0
2018-06-27 10:10:00,83.89,83.89,83.89,83.89,150.0,75.8331,75.8331,75.8331,75.8331,150.0
2018-06-27 10:15:00,83.95,83.97,83.92,83.92,913.0,75.8874,75.9054,75.8602,75.8602,913.0
2018-06-27 10:20:00,83.92,83.92,83.91,83.91,578.0,75.8602,75.8602,75.8512,75.8512,578.0
2018-06-27 10:25:00,83.91,83.91,83.86,83.86,1382.0,75.8512,75.8512,75.806,75.806,1382.0
2018-06-27 10:30:00,83.91,83.91,83.85,83.85,3800.0,75.8512,75.8512,75.797,75.797,3800.0
2018-06-27 10:35:00,83.9,83.99,83.9,83.99,570.0,75.8422,75.9235,75.8422,75.9235,570.0
2018-06-27 10:40:00,83.98,83.98,83.95,83.95,2075.0,75.9145,75.9145,75.8874,75.8874,2075.0
2018-06-27 10:45:00,83.95,83.96,83.91,83.91,2771.0,75.8874,75.8964,75.8512,75.8512,2771.0
2018-06-27 10:50:00,83.93,83.95,83.92,83.92,1634.0,75.8693,75.8874,75.8602,75.8602,1634.0
2018-06-27 10:55:00,83.89,83.9,83.86,83.86,2300.0,75.8331,75.8422,75.806,75.806,2300.0
2018-06-27 11:00:00,83.88,83.91,83.83,83.83,4315.0,75.8241,75.8512,75.7789,75.7789,4315.0
2018-06-27 11:05:00,83.75,83.79,83.69,83.74,13525.0,75.7066,75.7427,75.6523,75.6975,13525.0
2018-06-27 11:10:00,83.74,83.78,83.68,83.69,6452.0,75.6975,75.7337,75.6433,75.6523,6452.0
2018-06-27 11:15:00,83.71,83.74,83.71,83.72,4850.0,75.6704,75.6975,75.6704,75.6794,4850.0
2018-06-27 11:20:00,83.81,83.81,83.65,83.65,7559.0,75.7608,75.7608,75.6162,75.6162,7559.0
2018-06-27 11:25:00,83.65,83.66,83.58,83.58,796.0,75.6162,75.6252,75.5529,75.5529,796.0
2018-06-27 11:30:00,83.55,83.59,83.53,83.59,9572.0,75.5258,75.5619,75.5077,75.5619,9572.0
2018-06-27 11:35:00,83.64,83.66,83.61,83.66,24543.0,75.6071,75.6252,75.58,75.6252,24543.0
2018-06-27 11:40:00,83.65,83.66,83.61,83.64,7906.0,75.6162,75.6252,75.58,75.6071,7906.0
2018-06-27 11:45:00,83.68,83.75,83.68,83.73,8429.0,75.6433,75.7066,75.6433,75.6885,8429.0
2018-06-27 11:50:00,83.72,83.75,83.69,83.74,6687.0,75.6794,75.7066,75.6523,75.6975,6687.0
2018-06-27 11:55:00,83.75,83.76,83.71,83.71,364.0,75.7066,75.7156,75.6704,75.6704,364.0
2018-06-27 12:00:00,83.81,83.81,83.79,83.79,200.0,75.7608,75.7608,75.7427,75.7427,200.0
2018-06-27 12:05:00,83.81,83.81,83.8,83.8,400.0,75.7608,75.7608,75.7518,75.7518,400.0
2018-06-27 12:10:00,83.78,83.8,83.77,83.8,250.0,75.7337,75.7518,75.7246,75.7518,250.0
2018-06-27 12:15:00,83.8,83.87,83.79,83.87,3604.0,75.7518,75.815,75.7427,75.815,3604.0
2018-06-27 12:20:00,83.83,83.83,83.8,83.81,915.0,75.7789,75.7789,75.7518,75.7608,915.0
2018-06-27 12:25:00,83.74,83.74,83.74,83.74,100.0,75.6975,75.6975,75.6975,75.6975,100.0
2018-06-27 12:30:00,83.68,83.7,83.65,83.66,24213.0,75.6433,75.6614,75.6162,75.6252,24213.0
2018-06-27 12:35:00,83.59,83.63,83.59,83.63,306.0,75.5619,75.5981,75.5619,75.5981,306.0
2018-06-27 12:40:00,83.58,83.58,83.57,83.58,100.0,75.5529,75.5529,75.5439,75.5529,100.0
2018-06-27 12:45:00,83.49,83.57,83.49,83.55,933.0,75.4715,75.5439,75.4715,75.5258,933.0
2018-06-27 12:50:00,83.55,83.56,83.54,83.54,215.0,75.5258,75.5348,75.5167,75.5167,215.0
2018-06-27 12:55:00,83.53,83.53,83.44,83.45,921.0,75.5077,75.5077,75.4263,75.4354,921.0
2018-06-27 13:00:00,83.5,83.5,83.45,83.45,2200.0,75.4806,75.4806,75.4354,75.4354,2200.0
2018-06-27 13:05:00,83.41,83.42,83.32,83.32,2853.0,75.3992,75.4083,75.3179,75.3179,2853.0
2018-06-27 13:10:00,83.32,83.32,83.31,83.32,141.0,75.3179,75.3179,75.3088,75.3179,141.0
2018-06-27 13:15:00,83.22,83.22,83.11,83.11,6098.0,75.2275,75.2275,75.128,75.128,6098.0
2018-06-27 13:20:00,83.14,83.2,83.14,83.18,8600.0,75.1551,75.2094,75.1551,75.1913,8600.0
2018-06-27 13:25:00,83.17,83.17,83.14,83.14,435.0,75.1823,75.1823,75.1551,75.1551,435.0
2018-06-27 13:30:00,83.17,83.17,83.12,83.15,963.0,75.1823,75.1823,75.1371,75.1642,963.0
2018-06-27 13:35:00,83.19,83.2,83.19,83.2,3050.0,75.2003,75.2094,75.2003,75.2094,3050.0
2018-06-27 13:40:00,83.25,83.26,83.22,83.25,820.0,75.2546,75.2636,75.2275,75.2546,820.0
2018-06-27 13:45:00,83.22,83.26,83.11,83.11,7451.0,75.2275,75.2636,75.128,75.128,7451.0
2018-06-27 13:50:00,83.09,83.09,83.08,83.09,1100.0,75.11,75.11,75.1009,75.11,1100.0
2018-06-27 13:55:00,83.09,83.15,83.08,83.15,400.0,75.11,75.1642,75.1009,75.1642,400.0
2018-06-27 14:00:00,83.17,83.22,83.16,83.19,2107.0,75.1823,75.2275,75.1732,75.2003,2107.0
2018-06-27 14:05:00,83.17,83.17,83.12,83.13,900.0,75.1823,75.1823,75.1371,75.1461,900.0
2018-06-27 14:10:00,83.02,83.04,83.02,83.03,768.0,75.0467,75.0648,75.0467,75.0557,768.0
2018-06-27 14:15:00,83.05,83.07,83.04,83.07,854.0,75.0738,75.0919,75.0648,75.0919,854.0
2018-06-27 14:20:00,83.09,83.12,83.09,83.12,865.0,75.11,75.1371,75.11,75.1371,865.0
2018-06-27 14:25:00,83.1,83.11,83.05,83.05,3313.0,75.119,75.128,75.0738,75.0738,3313.0
2018-06-27 14:30:00,82.99,83.05,82.99,83.02,1573.0,75.0196,75.0738,75.0196,75.0467,1573.0
2018-06-27 14:35:00,83.07,83.13,83.07,83.12,5625.0,75.0919,75.1461,75.0919,75.1371,5625.0
2018-06-27 14:40:00,83.17,83.17,83.17,83.17,100.0,75.1823,75.1823,75.1823,75.1823,100.0
2018-06-27 14:45:00,83.14,83.2,83.11,83.11,7496.0,75.1551,75.2094,75.128,75.128,7496.0
2018-06-27 14:50:00,83.1,83.1,82.97,82.97,819.0,75.119,75.119,75.0015,75.0015,819.0
2018-06-27 14:55:00,82.97,82.97,82.91,82.91,2469.0,75.0015,75.0015,74.9472,74.9472,2469.0
2018-06-27 15:00:00,82.9,82.93,82.88,82.88,5836.0,74.9382,74.9653,74.9201,74.9201,5836.0
2018-06-27 15:05:00,82.94,82.96,82.83,82.84,10189.0,74.9744,74.9924,74.8749,74.884,10189.0
2018-06-27 15:10:00,82.82,82.82,82.71,82.73,4999.0,74.8659,74.8659,74.7664,74.7845,4999.0
2018-06-27 15:15:00,82.75,82.83,82.75,82.82,5150.0,74.8026,74.8749,74.8026,74.8659,5150.0
2018-06-27 15:20:00,82.83,82.85,82.82,82.85,555.0,74.8749,74.893,74.8659,74.893,555.0
2018-06-27 15:25:00,82.85,83.01,82.84,83.0,5133.0,74.893,75.0376,74.884,75.0286,5133.0
2018-06-27 15:30:00,82.98,83.01,82.98,82.99,1504.0,75.0105,75.0376,75.0105,75.0196,1504.0
2018-06-27 15:35:00,82.95,82.96,82.94,82.94,14738.0,74.9834,74.9924,74.9744,74.9744,14738.0
2018-06-27 15:40:00,83.05,83.05,82.99,83.02,974.0,75.0738,75.0738,75.0196,75.0467,974.0
2018-06-27 15:45:00,82.94,82.94,82.8,82.8,3932.0,74.9744,74.9744,74.8478,74.8478,3932.0
2018-06-27 15:50:00,82.73,82.78,82.72,82.78,2829.0,74.7845,74.8297,74.7755,74.8297,2829.0
2018-06-27 15:55:00,82.79,82.85,82.63,82.64,16927.0,74.8388,74.893,74.6941,74.7032,16927.0
2018-06-28 09:30:00,82.64,82.86,82.64,82.86,6174.0,74.7032,74.902,74.7032,74.902,6174.0
2018-06-28 09:35:00,82.9,82.94,82.9,82.9,1224.0,74.9382,74.9744,74.9382,74.9382,1224.0
2018-06-28 09:40:00,82.87,82.9,82.87,82.9,1331.0,74.9111,74.9382,74.9111,74.9382,1331.0
2018-06-28 09:45:00,82.76,82.76,82.56,82.61,89411.0,74.8116,74.8116,74.6309,74.6761,89411.0
2018-06-28 09:50:00,82.61,82.89,82.61,82.85,2620.0,74.6761,74.9292,74.6761,74.893,2620.0
2018-06-28 09:55:00,82.88,82.88,82.87,82.87,400.0,74.9201,74.9201,74.9111,74.9111,400.0
2018-06-28 10:00:00,82.88,82.88,82.84,82.84,300.0,74.9201,74.9201,74.884,74.884,300.0
2018-06-28 10:05:00,82.87,82.91,82.83,82.86,3471.0,74.9111,74.9472,74.8749,74.902,3471.0
2018-06-28 10:10:00,82.86,82.86,82.75,82.75,5247.0,74.902,74.902,74.8026,74.8026,5247.0
2018-06-28 10:15:00,82.72,82.78,82.69,82.69,14622.0,74.7755,74.8297,74.7484,74.7484,14622.0
2018-06-28 10:20:00,82.66,82.71,82.66,82.69,674.0,74.7212,74.7664,74.7212,74.7484,674.0
2018-06-28 10:25:00,82.83,82.85,82.71,82.71,15914.0,74.8749,74.893,74.7664,74.7664,15914.0
2018-06-28 10:30:00,82.7,82.75,82.61,82.65,733892.0,74.7574,74.8026,74.6761,74.7122,733892.0
2018-06-28 10:35:00,82.65,82.71,82.58,82.68,222880.0,74.7122,74.7664,74.6489,74.7393,222880.0
2018-06-28 10:40:00,82.72,82.81,82.66,82.81,1889.0,74.7755,74.8568,74.7212,74.8568,1889.0
2018-06-28 10:45:00,82.83,82.84,82.83,82.84,422.0,74.8749,74.884,74.8749,74.884,422.0
2018-06-28 10:50:00,82.78,82.89,82.7,82.87,9465.0,74.8297,74.9292,74.7574,74.9111,9465.0
2018-06-28 10:55:00,82.86,82.96,82.86,82.92,2880.0,74.902,74.9924,74.902,74.9563,2880.0
2018-06-28 11:00:00,82.96,82.98,82.81,82.82,2957.0,74.9924,75.0105,74.8568,74.8659,2957.0
2018-06-28 11:05:00,82.86,82.86,82.83,82.83,650.0,74.902,74.902,74.8749,74.8749,650.0
2018-06-28 11:10:00,82.84,82.84,82.76,82.78,1230.0,74.884,74.884,74.8116,74.8297,1230.0
2018-06-28 11:15:00,82.82,82.83,82.82,82.82,135.0,74.8659,74.8749,74.8659,74.8659,135.0
2018-06-28 11:20:00,82.86,82.93,82.81,82.92,3394.0,74.902,74.9653,74.8568,74.9563,3394.0
2018-06-28 11:25:00,82.98,83.06,82.98,83.01,949.0,75.0105,75.0828,75.0105,75.0376,949.0
2018-06-28 11:30:00,83.04,83.05,83.03,83.04,400.0,75.0648,75.0738,75.0557,75.0648,400.0
2018-06-28 11:35:00,83.03,83.04,83.03,83.03,223.0,75.0557,75.0648,75.0557,75.0557,223.0
2018-06-28 11:40:00,83.06,83.06,83.03,83.03,500.0,75.0828,75.0828,75.0557,75.0557,500.0
2018-06-28 11:45:00,83.02,83.02,82.94,82.94,500.0,75.0467,75.0467,74.9744,74.9744,500.0
2018-06-28 11:50:00,82.93,82.95,82.92,82.94,21330.0,74.9653,74.9834,74.9563,74.9744,21330.0
2018-06-28 11:55:00,82.94,83.0,82.91,83.0,5221.0,74.9744,75.0286,74.9472,75.0286,5221.0
2018-06-28 12:00:00,82.99,83.03,82.99,83.03,400.0,75.0196,75.0557,75.0196,75.0557,400.0
2018-06-28 12:05:00,82.97,82.97,82.88,82.88,1701.0,75.0015,75.0015,74.9201,74.9201,1701.0
2018-06-28 12:10:00,82.87,82.87,82.84,82.86,1203.0,74.9111,74.9111,74.884,74.902,1203.0
2018-06-28 12:15:00,82.84,82.85,82.82,82.84,1646.0,74.884,74.893,74.8659,74.884,1646.0
2018-06-28 12:20:00,82.83,82.83,82.7,82.7,5426.0,74.8749,74.8749,74.7574,74.7574,5426.0
2018-06-28 12:25:00,82.71,82.73,82.68,82.71,2391.0,74.7664,74.7845,74.7393,74.7664,2391.0
2018-06-28 12:30:00,82.77,82.77,82.74,82.75,5051.0,74.8207,74.8207,74.7936,74.8026,5051.0
2018-06-28 12:35:00,82.73,82.75,82.72,82.75,918.0,74.7845,74.8026,74.7755,74.8026,918.0
2018-06-28 12:40:00,82.72,82.72,82.72,82.72,100.0,74.7755,74.7755,74.7755,74.7755,100.0
2018-06-28 12:45:00,82.69,82.71,82.67,82.69,658.0,74.7484,74.7664,74.7303,74.7484,658.0
2018-06-28 12:50:00,82.78,82.78,82.77,82.77,2900.0,74.8297,74.8297,74.8207,74.8207,2900.0
2018-06-28 12:55:00,82.88,82.88,82.88,82.88,125.0,74.9201,74.9201,74.9201,74.9201,125.0
2018-06-28 13:00:00,82.88,82.9,82.86,82.88,4424.0,74.9201,74.9382,74.902,74.9201,4424.0
2018-06-28 13:05:00,82.92,82.92,82.85,82.85,300.0,74.9563,74.9563,74.893,74.893,300.0
2018-06-28 13:10:00,82.88,82.88,82.87,82.88,111.0,74.9201,74.9201,74.9111,74.9201,111.0
2018-06-28 13:15:00,82.94,82.96,82.9,82.9,1991.0,74.9744,74.9924,74.9382,74.9382,1991.0
2018-06-28 13:20:00,82.93,82.95,82.93,82.95,2272.0,74.9653,74.9834,74.9653,74.9834,2272.0
2018-06-28 13:25:00,82.95,82.98,82.94,82.97,1007.0,74.9834,75.0105,74.9744,75.0015,1007.0
2018-06-28 13:30:00,82.99,82.99,82.96,82.96,880.0,75.0196,75.0196,74.9924,74.9924,880.0
2018-06-28 13:35:00,82.97,82.99,82.95,82.95,904.0,75.0015,75.0196,74.9834,74.9834,904.0
2018-06-28 13:40:00,83.0,83.0,83.0,83.0,1100.0,75.0286,75.0286,75.0286,75.0286,1100.0
2018-06-28 13:45:00,82.97,82.97,82.95,82.95,1198.0,75.0015,75.0015,74.9834,74.9834,1198.0
2018-06-28 13:50:00,83.05,83.05,83.04,83.05,327.0,75.0738,75.0738,75.0648,75.0738,327.0
2018-06-28 13:55:00,83.05,83.05,83.03,83.03,747.0,75.0738,75.0738,75.0557,75.0557,747.0
2018-06-28 14:00:00,83.05,83.07,83.02,83.06,8408.0,75.0738,75.0919,75.0467,75.0828,8408.0
2018-06-28 14:05:00,83.07,83.09,83.05,83.07,4120.0,75.0919,75.11,75.0738,75.0919,4120.0
2018-06-28 14:10:00,83.03,83.03,83.0,83.0,5652.0,75.0557,75.0557,75.0286,75.0286,5652.0
2018-06-28 14:15:00,83.0,83.05,83.0,83.03,2406.0,75.0286,75.0738,75.0286,75.0557,2406.0
2018-06-28 14:20:00,83.07,83.17,83.07,83.15,6525.0,75.0919,75.1823,75.0919,75.1642,6525.0
2018-06-28 14:25:00,83.16,83.16,83.12,83.16,3216.0,75.1732,75.1732,75.1371,75.1732,3216.0
2018-06-28 14:30:00,83.17,83.18,83.14,83.14,1699.0,75.1823,75.1913,75.1551,75.1551,1699.0
2018-06-28 14:35:00,83.15,83.18,83.14,83.14,512.0,75.1642,75.1913,75.1551,75.1551,512.0
2018-06-28 14:40:00,83.17,83.17,83.14,83.16,870.0,75.1823,75.1823,75.1551,75.1732,870.0
2018-06-28 14:45:00,83.15,83.23,83.14,83.19,11017.0,75.1642,75.2365,75.1551,75.2003,11017.0
2018-06-28 14:50:00,83.2,83.23,83.2,83.23,400.0,75.2094,75.2365,75.2094,75.2365,400.0
2018-06-28 14:55:00,83.28,83.28,83.28,83.28,1053.0,75.2817,75.2817,75.2817,75.2817,1053.0
2018-06-28 15:00:00,83.35,83.36,83.33,83.35,11598.0,75.345,75.354,75.3269,75.345,11598.0
2018-06-28 15:05:00,83.32,83.37,83.31,83.36,5532.0,75.3179,75.3631,75.3088,75.354,5532.0
2018-06-28 15:10:00,83.36,83.45,83.36,83.45,3279.0,75.354,75.4354,75.354,75.4354,3279.0
2018-06-28 15:15:00,83.44,83.46,83.44,83.45,762.0,75.4263,75.4444,75.4263,75.4354,762.0
2018-06-28 15:20:00,83.46,83.47,83.44,83.44,3037.0,75.4444,75.4535,75.4263,75.4263,3037.0
2018-06-28 15:25:00,83.38,83.38,83.36,83.36,409.0,75.3721,75.3721,75.354,75.354,409.0
2018-06-28 15:30:00,83.34,83.34,83.27,83.27,1200.0,75.3359,75.3359,75.2727,75.2727,1200.0
2018-06-28 15:35:00,83.29,83.32,83.27,83.29,1235.0,75.2907,75.3179,75.2727,75.2907,1235.0
2018-06-28 15:40:00,83.27,83.29,83.27,83.29,541.0,75.2727,75.2907,75.2727,75.2907,541.0
2018-06-28 15:45:00,83.25,83.27,83.23,83.27,1364.0,75.2546,75.2727,75.2365,75.2727,1364.0
2018-06-28 15:50:00,83.27,83.27,83.2,83.21,6085.0,75.2727,75.2727,75.2094,75.2184,6085.0
2018-06-28 15:55:00,83.22,83.25,83.19,83.25,10047.0,75.2275,75.2546,75.2003,75.2546,10047.0
2018-06-29 09:30:00,83.85,83.85,83.65,83.65,12025.0,75.797,75.797,75.6162,75.6162,12025.0
2018-06-29 09:35:00,83.77,83.8,83.77,83.8,1300.0,75.7246,75.7518,75.7246,75.7518,1300.0
2018-06-29 09:40:00,83.88,83.94,83.87,83.94,617.0,75.8241,75.8783,75.815,75.8783,617.0
2018-06-29 09:45:00,83.86,83.87,83.86,83.86,232.0,75.806,75.815,75.806,75.806,232.0
2018-06-29 09:50:00,83.86,83.86,83.86,83.86,0.0,75.806,75.806,75.806,75.806,0.0
2018-06-29 09:55:00,83.86,83.86,83.86,83.86,0.0,75.806,75.806,75.806,75.806,0.0
2018-06-29 10:00:00,83.91,83.99,83.91,83.99,3073.0,75.8512,75.9235,75.8512,75.9235,3073.0
2018-06-29 10:05:00,83.98,83.98,83.96,83.96,2777.0,75.9145,75.9145,75.8964,75.8964,2777.0
2018-06-29 10:10:00,83.96,83.97,83.88,83.91,965.0,75.8964,75.9054,75.8241,75.8512,965.0
2018-06-29 10:15:00,83.91,83.97,83.9,83.97,1345.0,75.8512,75.9054,75.8422,75.9054,1345.0
2018-06-29 10:20:00,83.97,83.97,83.97,83.97,0.0,75.9054,75.9054,75.9054,75.9054,0.0
2018-06-29 10:25:00,83.96,83.96,83.95,83.96,312.0,75.8964,75.8964,75.8874,75.8964,312.0
2018-06-29 10:30:00,83.96,84.05,83.94,84.02,558.0,75.8964,75.9778,75.8783,75.9506,558.0
2018-06-29 10:35:00,84.01,84.03,83.99,84.01,7673.0,75.9416,75.9597,75.9235,75.9416,7673.0
2018-06-29 10:40:00,84.05,84.08,84.05,84.08,2216.0,75.9778,76.0049,75.9778,76.0049,2216.0
2018-06-29 10:45:00,84.07,84.08,84.05,84.08,8619.0,75.9958,76.0049,75.9778,76.0049,8619.0
2018-06-29 10:50:00,84.07,84.08,84.06,84.08,1400.0,75.9958,76.0049,75.9868,76.0049,1400.0
2018-06-29 10:55:00,84.08,84.08,84.08,84.08,0.0,76.0049,76.0049,76.0049,76.0049,0.0
2018-06-29 11:00:00,84.08,84.08,84.08,84.08,100.0,76.0049,76.0049,76.0049,76.0049,100.0
2018-06-29 11:05:00,84.09,84.11,84.09,84.11,326.0,76.0139,76.032,76.0139,76.032,326.0
2018-06-29 11:10:00,84.12,84.14,84.11,84.11,6115.0,76.041,76.0591,76.032,76.032,6115.0
2018-06-29 11:15:00,84.07,84.07,84.04,84.06,4656.0,75.9958,75.9958,75.9687,75.9868,4656.0
2018-06-29 11:20:00,84.07,84.07,84.04,84.04,988.0,75.9958,75.9958,75.9687,75.9687,988.0
2018-06-29 11:25:00,84.06,84.09,84.06,84.08,1363.0,75.9868,76.0139,75.9868,76.0049,1363.0
2018-06-29 11:30:00,84.07,84.07,83.98,83.98,3929.0,75.9958,75.9958,75.9145,75.9145,3929.0
2018-06-29 11:35:00,84.01,84.03,84.01,84.01,600.0,75.9416,75.9597,75.9416,75.9416,600.0
2018-06-29 11:40:00,84.04,84.06,84.04,84.06,535.0,75.9687,75.9868,75.9687,75.9868,535.0
2018-06-29 11:45:00,84.06,84.07,84.06,84.06,102.0,75.9868,75.9958,75.9868,75.9868,102.0
2018-06-29 11:50:00,84.04,84.04,83.99,83.99,904.0,75.9687,75.9687,75.9235,75.9235,904.0
2018-06-29 11:55:00,83.95,83.95,83.9,83.93,4884.0,75.8874,75.8874,75.8422,75.8693,4884.0
2018-06-29 12:00:00,83.93,83.97,83.93,83.95,2636.0,75.8693,75.9054,75.8693,75.8874,2636.0
2018-06-29 12:05:00,83.99,84.06,83.99,84.05,8850.0,75.9235,75.9868,75.9235,75.9778,8850.0
2018-06-29 12:10:00,84.05,84.05,84.03,84.04,4026.0,75.9778,75.9778,75.9597,75.9687,4026.0
2018-06-29 12:15:00,84.03,84.08,84.02,84.07,2032.0,75.9597,76.0049,75.9506,75.9958,2032.0
2018-06-29 12:20:00,84.09,84.09,84.06,84.07,714.0,76.0139,76.0139,75.9868,75.9958,714.0
2018-06-29 12:25:00,84.08,84.08,84.02,84.05,3133.0,76.0049,76.0049,75.9506,75.9778,3133.0
2018-06-29 12:30:00,84.01,84.01,83.99,83.99,610.0,75.9416,75.9416,75.9235,75.9235,610.0
2018-06-29 12:35:00,83.99,83.99,83.97,83.98,1048.0,75.9235,75.9235,75.9054,75.9145,1048.0
2018-06-29 12:40:00,84.0,84.01,84.0,84.01,800.0,75.9326,75.9416,75.9326,75.9416,800.0
2018-06-29 12:45:00,84.02,84.02,83.97,83.97,5138.0,75.9506,75.9506,75.9054,75.9054,5138.0
2018-06-29 12:50:00,83.95,83.97,83.95,83.96,855.0,75.8874,75.9054,75.8874,75.8964,855.0
2018-06-29 12:55:00,83.92,83.92,83.87,83.91,9159.0,75.8602,75.8602,75.815,75.8512,9159.0
2018-06-29 13:00:00,83.93,83.97,83.93,83.97,4641.0,75.8693,75.9054,75.8693,75.9054,4641.0
2018-06-29 13:05:00,83.98,84.03,83.98,84.03,300.0,75.9145,75.9597,75.9145,75.9597,300.0
2018-06-29 13:10:00,84.03,84.04,84.03,84.03,580.0,75.9597,75.9687,75.9597,75.9597,580.0
2018-06-29 13:15:00,84.02,84.05,84.02,84.05,1200.0,75.9506,75.9778,75.9506,75.9778,1200.0
2018-06-29 13:20:00,84.05,84.05,84.05,84.05,0.0,75.9778,75.9778,75.9778,75.9778,0.0
2018-06-29 13:25:00,84.0,84.01,84.0,84.0,145.0,75.9326,75.9416,75.9326,75.9326,145.0
2018-06-29 13:30:00,83.96,83.97,83.96,83.96,1200.0,75.8964,75.9054,75.8964,75.8964,1200.0
2018-06-29 13:35:00,83.98,83.99,83.97,83.98,978.0,75.9145,75.9235,75.9054,75.9145,978.0
2018-06-29 13:40:00,84.02,84.05,84.02,84.05,492.0,75.9506,75.9778,75.9506,75.9778,492.0
2018-06-29 13:45:00,84.07,84.07,84.05,84.06,3066.0,75.9958,75.9958,75.9778,75.9868,3066.0
2018-06-29 13:50:00,84.04,84.05,84.04,84.04,300.0,75.9687,75.9778,75.9687,75.9687,300.0
2018-06-29 13:55:00,84.04,84.04,84.04,84.04,0.0,75.9687,75.9687,75.9687,75.9687,0.0
2018-06-29 14:00:00,83.99,83.99,83.99,83.99,400.0,75.9235,75.9235,75.9235,75.9235,400.0
2018-06-29 14:05:00,83.97,83.99,83.94,83.97,11635.0,75.9054,75.9235,75.8783,75.9054,11635.0
2018-06-29 14:10:00,83.99,84.0,83.95,83.95,3200.0,75.9235,75.9326,75.8874,75.8874,3200.0
2018-06-29 14:15:00,83.94,83.97,83.93,83.95,4583.0,75.8783,75.9054,75.8693,75.8874,4583.0
2018-06-29 14:20:00,83.93,83.96,83.92,83.96,3547.0,75.8693,75.8964,75.8602,75.8964,3547.0
2018-06-29 14:25:00,83.95,83.96,83.95,83.96,1119.0,75.8874,75.8964,75.8874,75.8964,1119.0
2018-06-29 14:30:00,83.96,83.96,83.94,83.94,1200.0,75.8964,75.8964,75.8783,75.8783,1200.0
2018-06-29 14:35:00,83.94,83.94,83.9,83.9,804.0,75.8783,75.8783,75.8422,75.8422,804.0
2018-06-29 14:40:00,83.87,83.9,83.87,83.89,544.0,75.815,75.8422,75.815,75.8331,544.0
2018-06-29 14:45:00,83.91,83.94,83.91,83.94,324.0,75.8512,75.8783,75.8512,75.8783,324.0
2018-06-29 14:50:00,83.91,83.93,83.9,83.93,404.0,75.8512,75.8693,75.8422,75.8693,404.0
2018-06-29 14:55:00,83.94,84.0,83.94,84.0,600.0,75.8783,75.9326,75.8783,75.9326,600.0
2018-06-29 15:00:00,84.02,84.05,84.02,84.04,18506.0,75.9506,75.9778,75.9506,75.9687,18506.0
2018-06-29 15:05:00,84.01,84.02,83.99,83.99,8358.0,75.9416,75.9506,75.9235,75.9235,8358.0
2018-06-29 15:10:00,84.0,84.0,84.0,84.0,100.0,75.9326,75.9326,75.9326,75.9326,100.0
2018-06-29 15:15:00,83.92,83.92,83.87,83.87,200.0,75.8602,75.8602,75.815,75.815,200.0
2018-06-29 15:20:00,83.85,83.86,83.82,83.82,1577.0,75.797,75.806,75.7698,75.7698,1577.0
2018-06-29 15:25:00,83.8,83.89,83.8,83.86,16800.0,75.7518,75.8331,75.7518,75.806,16800.0
2018-06-29 15:30:00,83.79,83.83,83.78,83.83,3610.0,75.7427,75.7789,75.7337,75.7789,3610.0
2018-06-29 15:35:00,83.76,83.77,83.74,83.74,2206.0,75.7156,75.7246,75.6975,75.6975,2206.0
2018-06-29 15:40:00,83.72,83.74,83.72,83.73,500.0,75.6794,75.6975,75.6794,75.6885,500.0
2018-06-29 15:45:00,83.71,83.76,83.66,83.68,10988.0,75.6704,75.7156,75.6252,75.6433,10988.0
2018-06-29 15:50:00,83.65,83.65,83.58,83.62,18263.0,75.6162,75.6162,75.5529,75.589,18263.0
2018-06-29 15:55:00,83.63,83.63,83.46,83.46,10050.0,75.5981,75.5981,75.4444,75.4444,10050.0
2018-07-02 09:30:00,82.99,82.99,82.73,82.84,5434.0,75.0196,75.0196,74.7845,74.884,5434.0
2018-07-02 09:35:00,82.97,82.99,82.97,82.99,600.0,75.0015,75.0196,75.0015,75.0196,600.0
2018-07-02 09:40:00,83.03,83.03,82.96,82.96,1017.0,75.0557,75.0557,74.9924,74.9924,1017.0
2018-07-02 09:45:00,82.97,83.0,82.96,82.99,15115.0,75.0015,75.0286,74.9924,75.0196,15115.0
2018-07-02 09:50:00,82.93,83.02,82.88,82.94,16965.0,74.9653,75.0467,74.9201,74.9744,16965.0
2018-07-02 09:55:00,82.95,83.11,82.95,83.1,21826.0,74.9834,75.128,74.9834,75.119,21826.0
2018-07-02 10:00:00,83.1,83.2,83.1,83.15,15394.0,75.119,75.2094,75.119,75.1642,15394.0
2018-07-02 10:05:00,83.18,83.18,83.1,83.12,1849.0,75.1913,75.1913,75.119,75.1371,1849.0
2018-07-02 10:10:00,83.06,83.07,82.92,82.93,21065.0,75.0828,75.0919,74.9563,74.9653,21065.0
2018-07-02 10:15:00,82.95,82.98,82.95,82.98,3734.0,74.9834,75.0105,74.9834,75.0105,3734.0
2018-07-02 10:20:00,82.97,83.02,82.95,83.02,7380.0,75.0015,75.0467,74.9834,75.0467,7380.0
2018-07-02 10:25:00,83.06,83.09,83.06,83.08,1943.0,75.0828,75.11,75.0828,75.1009,1943.0
2018-07-02 10:30:00,83.09,83.15,83.09,83.15,650.0,75.11,75.1642,75.11,75.1642,650.0
2018-07-02 10:35:00,83.15,83.18,83.13,83.18,3964.0,75.1642,75.1913,75.1461,75.1913,3964.0
2018-07-02 10:40:00,83.19,83.23,83.16,83.23,2559.0,75.2003,75.2365,75.1732,75.2365,2559.0
2018-07-02 10:45:00,83.22,83.22,83.13,83.13,1754.0,75.2275,75.2275,75.1461,75.1461,1754.0
2018-07-02 10:50:00,83.14,83.17,83.14,83.14,1300.0,75.1551,75.1823,75.1551,75.1551,1300.0
2018-07-02 10:55:00,83.14,83.15,83.14,83.15,400.0,75.1551,75.1642,75.1551,75.1642,400.0
2018-07-02 11:00:00,83.19,83.33,83.19,83.27,5983.0,75.2003,75.3269,75.2003,75.2727,5983.0
2018-07-02 11:05:00,83.24,83.26,83.2,83.2,1981.0,75.2455,75.2636,75.2094,75.2094,1981.0
2018-07-02 11:10:00,83.2,83.2,83.09,83.1,12088.0,75.2094,75.2094,75.11,75.119,12088.0
2018-07-02 11:15:00,83.1,83.12,83.06,83.08,9480.0,75.119,75.1371,75.0828,75.1009,9480.0
2018-07-02 11:20:00,83.08,83.11,83.07,83.11,6650.0,75.1009,75.128,75.0919,75.128,6650.0
2018-07-02 11:25:00,83.13,83.14,83.13,83.13,414.0,75.1461,75.1551,75.1461,75.1461,414.0
2018-07-02 11:30:00,83.06,83.07,83.01,83.02,2047.0,75.0828,75.0919,75.0376,75.0467,2047.0
2018-07-02 11:35:00,83.01,83.04,83.01,83.03,702.0,75.0376,75.0648,75.0376,75.0557,702.0
2018-07-02 11:40:00,83.03,83.03,82.97,83.01,1212.0,75.0557,75.0557,75.0015,75.0376,1212.0
2018-07-02 11:45:00,83.02,83.03,82.99,83.02,1126.0,75.0467,75.0557,75.0196,75.0467,1126.0
2018-07-02 11:50:00,82.99,83.05,82.99,83.05,1350.0,75.0196,75.0738,75.0196,75.0738,1350.0
2018-07-02 11:55:00,83.08,83.1,83.07,83.07,7550.0,75.1009,75.119,75.0919,75.0919,7550.0
2018-07-02 12:00:00,83.06,83.06,83.0,83.01,2211.0,75.0828,75.0828,75.0286,75.0376,2211.0
2018-07-02 12:05:00,83.01,83.01,82.94,82.98,3000.0,75.0376,75.0376,74.9744,75.0105,3000.0
2018-07-02 12:10:00,82.97,82.97,82.95,82.96,366.0,75.0015,75.0015,74.9834,74.9924,366.0
2018-07-02 12:15:00,82.93,82.95,82.92,82.94,1099.0,74.9653,74.9834,74.9563,74.9744,1099.0
2018-07-02 12:20:00,82.95,82.97,82.95,82.97,1100.0,74.9834,75.0015,74.9834,75.0015,1100.0
2018-07-02 12:25:00,82.98,83.0,82.98,83.0,3738.0,75.0105,75.0286,75.0105,75.0286,3738.0
2018-07-02 12:30:00,83.01,83.02,83.0,83.02,752.0,75.0376,75.0467,75.0286,75.0467,752.0
2018-07-02 12:35:00,83.01,83.05,83.01,83.05,108365.0,75.0376,75.0738,75.0376,75.0738,108365.0
2018-07-02 12:40:00,83.03,83.06,83.03,83.04,3738.0,75.0557,75.0828,75.0557,75.0648,3738.0
2018-07-02 12:45:00,83.09,83.1,83.07,83.08,2866.0,75.11,75.119,75.0919,75.1009,2866.0
2018-07-02 12:50:00,83.06,83.08,83.06,83.08,3283.0,75.0828,75.1009,75.0828,75.1009,3283.0
2018-07-02 12:55:00,83.08,83.09,83.06,83.06,5712.0,75.1009,75.11,75.0828,75.0828,5712.0
2018-07-02 13:00:00,83.05,83.07,83.05,83.07,1300.0,75.0738,75.0919,75.0738,75.0919,1300.0
2018-07-02 13:05:00,83.04,83.04,82.96,82.97,6992.0,75.0648,75.0648,74.9924,75.0015,6992.0
2018-07-02 13:10:00,82.95,82.96,82.91,82.91,18329.0,74.9834,74.9924,74.9472,74.9472,18329.0
2018-07-02 13:15:00,82.88,82.88,82.87,82.88,900.0,74.9201,74.9201,74.9111,74.9201,900.0
2018-07-02 13:20:00,82.9,82.9,82.9,82.9,300.0,74.9382,74.9382,74.9382,74.9382,300.0
2018-07-02 13:25:00,82.91,82.91,82.91,82.91,100.0,74.9472,74.9472,74.9472,74.9472,100.0
2018-07-02 13:30:00,82.85,82.9,82.85,82.9,356.0,74.893,74.9382,74.893,74.9382,356.0
2018-07-02 13:35:00,82.92,82.97,82.92,82.97,1487.0,74.9563,75.0015,74.9563,75.0015,1487.0
2018-07-02 13:40:00,83.0,83.02,83.0,83.02,333.0,75.0286,75.0467,75.0286,75.0467,333.0
2018-07-02 13:45:00,83.11,83.14,83.11,83.14,600.0,75.128,75.1551,75.128,75.1551,600.0
2018-07-02 13:50:00,83.15,83.15,83.14,83.15,607.0,75.1642,75.1642,75.1551,75.1642,607.0
2018-07-02 13:55:00,83.14,83.15,83.14,83.14,162.0,75.1551,75.1642,75.1551,75.1551,162.0
2018-07-02 14:00:00,83.14,83.14,83.12,83.13,1185.0,75.1551,75.1551,75.1371,75.1461,1185.0
2018-07-02 14:05:00,83.17,83.22,83.17,83.19,4425.0,75.1823,75.2275,75.1823,75.2003,4425.0
2018-07-02 14:10:00,83.18,83.27,83.17,83.23,7345.0,75.1913,75.2727,75.1823,75.2365,7345.0
2018-07-02 14:15:00,83.26,83.33,83.25,83.33,1556.0,75.2636,75.3269,75.2546,75.3269,1556.0
2018-07-02 14:20:00,83.3,83.31,83.27,83.31,1625.0,75.2998,75.3088,75.2727,75.3088,1625.0
2018-07-02 14:25:00,83.3,83.32,83.28,83.3,1334.0,75.2998,75.3179,75.2817,75.2998,1334.0
2018-07-02 14:30:00,83.37,83.37,83.33,83.33,3174.0,75.3631,75.3631,75.3269,75.3269,3174.0
2018-07-02 14:35:00,83.29,83.29,83.27,83.27,1200.0,75.2907,75.2907,75.2727,75.2727,1200.0
2018-07-02 14:40:00,83.23,83.25,83.22,83.24,2067.0,75.2365,75.2546,75.2275,75.2455,2067.0
2018-07-02 14:45:00,83.22,83.23,83.21,83.23,223.0,75.2275,75.2365,75.2184,75.2365,223.0
2018-07-02 14:50:00,83.22,83.23,83.21,83.22,4002.0,75.2275,75.2365,75.2184,75.2275,4002.0
2018-07-02 14:55:00,83.19,83.19,83.15,83.16,339.0,75.2003,75.2003,75.1642,75.1732,339.0
2018-07-02 15:00:00,83.18,83.18,83.14,83.14,856.0,75.1913,75.1913,75.1551,75.1551,856.0
2018-07-02 15:05:00,83.13,83.15,83.12,83.14,3844.0,75.1461,75.1642,75.1371,75.1551,3844.0
2018-07-02 15:10:00,83.18,83.22,83.18,83.21,3119.0,75.1913,75.2275,75.1913,75.2184,3119.0
2018-07-02 15:15:00,83.2,83.21,83.2,83.21,504.0,75.2094,75.2184,75.2094,75.2184,504.0
2018-07-02 15:20:00,83.25,83.28,83.25,83.28,2317.0,75.2546,75.2817,75.2546,75.2817,2317.0
2018-07-02 15:25:00,83.31,83.34,83.3,83.34,351.0,75.3088,75.3359,75.2998,75.3359,351.0
2018-07-02 15:30:00,83.28,83.28,83.27,83.27,630.0,75.2817,75.2817,75.2727,75.2727,630.0
2018-07-02 15:35:00,83.28,83.36,83.28,83.36,3078.0,75.2817,75.354,75.2817,75.354,3078.0
2018-07-02 15:40:00,83.37,83.38,83.33,83.33,2750.0,75.3631,75.3721,75.3269,75.3269,2750.0
2018-07-02 15:45:00,83.35,83.4,83.35,83.4,3781.0,75.345,75.3902,75.345,75.3902,3781.0
2018-07-02 15:50:00,83.43,83.47,83.43,83.44,7846.0,75.4173,75.4535,75.4173,75.4263,7846.0
2018-07-02 15:55:00,83.45,83.52,83.44,83.48,4261.0,75.4354,75.4987,75.4263,75.4625,4261.0
2018-07-03 09:30:00,83.82,83.86,83.49,83.73,8443.0,75.7698,75.806,75.4715,75.6885,8443.0
2018-07-03 09:35:00,83.81,83.86,83.77,83.78,2330.0,75.7608,75.806,75.7246,75.7337,2330.0
2018-07-03 09:40:00,83.79,83.79,83.79,83.79,200.0,75.7427,75.7427,75.7427,75.7427,200.0
2018-07-03 09:45:00,83.78,83.78,83.78,83.78,100.0,75.7337,75.7337,75.7337,75.7337,100.0
2018-07-03 09:50:00,83.89,83.9,83.81,83.84,703.0,75.8331,75.8422,75.7608,75.7879,703.0
2018-07-03 09:55:00,83.83,83.83,83.74,83.79,1720.0,75.7789,75.7789,75.6975,75.7427,1720.0
2018-07-03 10:00:00,83.8,83.87,83.8,83.82,7880.0,75.7518,75.815,75.7518,75.7698,7880.0
2018-07-03 10:05:00,83.85,83.87,83.8,83.8,2997.0,75.797,75.815,75.7518,75.7518,2997.0
2018-07-03 10:10:00,83.84,83.84,83.83,83.83,354.0,75.7879,75.7879,75.7789,75.7789,354.0
2018-07-03 10:15:00,83.83,83.85,83.8,83.85,1127.0,75.7789,75.797,75.7518,75.797,1127.0
2018-07-03 10:20:00,83.83,83.87,83.82,83.87,1396.0,75.7789,75.815,75.7698,75.815,1396.0
2018-07-03 10:25:00,83.86,83.89,83.83,83.88,720.0,75.806,75.8331,75.7789,75.8241,720.0
2018-07-03 10:30:00,83.87,83.94,83.85,83.94,600.0,75.815,75.8783,75.797,75.8783,600.0
2018-07-03 10:35:00,83.9,83.9,83.87,83.88,400.0,75.8422,75.8422,75.815,75.8241,400.0
2018-07-03 10:40:00,83.87,83.87,83.84,83.87,1053.0,75.815,75.815,75.7879,75.815,1053.0
2018-07-03 10:45:00,83.88,83.88,83.79,83.83,654.0,75.8241,75.8241,75.7427,75.7789,654.0
2018-07-03 10:50:00,83.77,83.81,83.73,83.79,5411.0,75.7246,75.7608,75.6885,75.7427,5411.0
2018-07-03 10:55:00,83.75,83.75,83.69,83.71,5348.0,75.7066,75.7066,75.6523,75.6704,5348.0
2018-07-03 11:00:00,83.73,83.74,83.68,83.72,798.0,75.6885,75.6975,75.6433,75.6794,798.0
2018-07-03 11:05:00,83.72,83.76,83.72,83.74,4956.0,75.6794,75.7156,75.6794,75.6975,4956.0
2018-07-03 11:10:00,83.71,83.74,83.71,83.73,984.0,75.6704,75.6975,75.6704,75.6885,984.0
2018-07-03 11:15:00,83.76,83.76,83.74,83.76,814.0,75.7156,75.7156,75.6975,75.7156,814.0
2018-07-03 11:20:00,83.77,83.77,83.73,83.74,8146.0,75.7246,75.7246,75.6885,75.6975,8146.0
2018-07-03 11:25:00,83.72,83.74,83.7,83.74,1671.0,75.6794,75.6975,75.6614,75.6975,1671.0
2018-07-03 11:30:00,83.74,83.78,83.74,83.77,3742.0,75.6975,75.7337,75.6975,75.7246,3742.0
2018-07-03 11:35:00,83.79,83.8,83.76,83.76,5054.0,75.7427,75.7518,75.7156,75.7156,5054.0
2018-07-03 11:40:00,83.78,83.78,83.76,83.76,1016.0,75.7337,75.7337,75.7156,75.7156,1016.0
2018-07-03 11:45:00,83.73,83.76,83.73,83.74,698.0,75.6885,75.7156,75.6885,75.6975,698.0
2018-07-03 11:50:00,83.78,83.79,83.7,83.71,1670.0,75.7337,75.7427,75.6614,75.6704,1670.0
2018-07-03 11:55:00,83.74,83.75,83.7,83.73,4567.0,75.6975,75.7066,75.6614,75.6885,4567.0
2018-07-03 12:00:00,83.76,83.77,83.7,83.71,1769.0,75.7156,75.7246,75.6614,75.6704,1769.0
2018-07-03 12:05:00,83.7,83.7,83.7,83.7,100.0,75.6614,75.6614,75.6614,75.6614,100.0
2018-07-03 12:10:00,83.68,83.68,83.58,83.58,1334.0,75.6433,75.6433,75.5529,75.5529,1334.0
2018-07-03 12:15:00,83.58,83.65,83.58,83.65,2578.0,75.5529,75.6162,75.5529,75.6162,2578.0
2018-07-03 12:20:00,83.64,83.64,83.61,83.64,3325.0,75.6071,75.6071,75.58,75.6071,3325.0
2018-07-03 12:25:00,83.59,83.6,83.57,83.58,695.0,75.5619,75.571,75.5439,75.5529,695.0
2018-07-03 12:30:00,83.58,83.59,83.54,83.57,2039.0,75.5529,75.5619,75.5167,75.5439,2039.0
2018-07-03 12:35:00,83.53,83.55,83.45,83.45,3251.0,75.5077,75.5258,75.4354,75.4354,3251.0
2018-07-03 12:40:00,83.46,83.46,83.42,83.45,652.0,75.4444,75.4444,75.4083,75.4354,652.0
2018-07-03 12:45:00,83.44,83.46,83.4,83.43,5465.0,75.4263,75.4444,75.3902,75.4173,5465.0
2018-07-03 12:50:00,83.33,83.36,83.28,83.29,1599.0,75.3269,75.354,75.2817,75.2907,1599.0
2018-07-03 12:55:00,83.32,83.32,83.23,83.29,1902.0,75.3179,75.3179,75.2365,75.2907,1902.0
2018-07-05 09:30:00,83.91,83.91,83.48,83.71,19858.0,75.8512,75.8512,75.4625,75.6704,19858.0
2018-07-05 09:35:00,83.72,83.72,83.62,83.65,591.0,75.6794,75.6794,75.589,75.6162,591.0
2018-07-05 09:40:00,83.65,83.69,83.63,83.69,2860.0,75.6162,75.6523,75.5981,75.6523,2860.0
2018-07-05 09:45:00,83.62,83.64,83.6,83.64,416.0,75.589,75.6071,75.571,75.6071,416.0
2018-07-05 09:50:00,83.61,83.61,83.57,83.57,300.0,75.58,75.58,75.5439,75.5439,300.0
2018-07-05 09:55:00,83.64,83.64,83.62,83.64,1964.0,75.6071,75.6071,75.589,75.6071,1964.0
2018-07-05 10:00:00,83.62,83.63,83.58,83.63,2131.0,75.589,75.5981,75.5529,75.5981,2131.0
2018-07-05 10:05:00,83.59,83.67,83.59,83.67,550.0,75.5619,75.6342,75.5619,75.6342,550.0
2018-07-05 10:10:00,83.59,83.6,83.58,83.58,511.0,75.5619,75.571,75.5529,75.5529,511.0
2018-07-05 10:15:00,83.56,83.57,83.56,83.56,1530.0,75.5348,75.5439,75.5348,75.5348,1530.0
2018-07-05 10:20:00,83.52,83.52,83.52,83.52,200.0,75.4987,75.4987,75.4987,75.4987,200.0
2018-07-05 10:25:00,83.59,83.59,83.51,83.55,2860.0,75.5619,75.5619,75.4896,75.5258,2860.0
2018-07-05 10:30:00,83.54,83.54,83.48,83.54,2665.0,75.5167,75.5167,75.4625,75.5167,2665.0
2018-07-05 10:35:00,83.57,83.57,83.5,83.5,570.0,75.5439,75.5439,75.4806,75.4806,570.0
2018-07-05 10:40:00,83.51,83.53,83.51,83.51,638.0,75.4896,75.5077,75.4896,75.4896,638.0
2018-07-05 10:45:00,83.53,83.57,83.53,83.57,1064.0,75.5077,75.5439,75.5077,75.5439,1064.0
2018-07-05 10:50:00,83.57,83.58,83.4,83.4,3721.0,75.5439,75.5529,75.3902,75.3902,3721.0
2018-07-05 10:55:00,83.39,83.46,83.39,83.45,1185.0,75.3811,75.4444,75.3811,75.4354,1185.0
2018-07-05 11:00:00,83.42,83.5,83.42,83.5,1367.0,75.4083,75.4806,75.4083,75.4806,1367.0
2018-07-05 11:05:00,83.49,83.5,83.49,83.49,5564.0,75.4715,75.4806,75.4715,75.4715,5564.0
2018-07-05 11:10:00,83.54,83.54,83.54,83.54,310.0,75.5167,75.5167,75.5167,75.5167,310.0
2018-07-05 11:15:00,83.54,83.56,83.54,83.56,561.0,75.5167,75.5348,75.5167,75.5348,561.0
2018-07-05 11:20:00,83.6,83.6,83.59,83.6,623.0,75.571,75.571,75.5619,75.571,623.0
2018-07-05 11:25:00,83.59,83.67,83.59,83.61,8940.0,75.5619,75.6342,75.5619,75.58,8940.0
2018-07-05 11:30:00,83.65,83.66,83.65,83.65,155.0,75.6162,75.6252,75.6162,75.6162,155.0
2018-07-05 11:35:00,83.7,83.7,83.7,83.7,256.0,75.6614,75.6614,75.6614,75.6614,256.0
2018-07-05 11:40:00,83.66,83.66,83.66,83.66,100.0,75.6252,75.6252,75.6252,75.6252,100.0
2018-07-05 11:45:00,83.69,83.73,83.69,83.73,1000.0,75.6523,75.6885,75.6523,75.6885,1000.0
2018-07-05 11:50:00,83.72,83.74,83.72,83.74,1200.0,75.6794,75.6975,75.6794,75.6975,1200.0
2018-07-05 11:55:00,83.74,83.74,83.74,83.74,147.0,75.6975,75.6975,75.6975,75.6975,147.0
2018-07-05 12:00:00,83.71,83.81,83.71,83.81,665.0,75.6704,75.7608,75.6704,75.7608,665.0
2018-07-05 12:05:00,83.84,83.85,83.83,83.85,1574.0,75.7879,75.797,75.7789,75.797,1574.0
2018-07-05 12:10:00,83.84,83.84,83.81,83.81,464.0,75.7879,75.7879,75.7608,75.7608,464.0
2018-07-05 12:15:00,83.85,83.87,83.85,83.87,200.0,75.797,75.815,75.797,75.815,200.0
2018-07-05 12:20:00,83.87,83.87,83.87,83.87,0.0,75.815,75.815,75.815,75.815,0.0
2018-07-05 12:25:00,83.84,83.85,83.84,83.85,200.0,75.7879,75.797,75.7879,75.797,200.0
2018-07-05 12:30:00,83.8,83.8,83.79,83.8,225.0,75.7518,75.7518,75.7427,75.7518,225.0
2018-07-05 12:35:00,83.84,83.85,83.8,83.8,720.0,75.7879,75.797,75.7518,75.7518,720.0
2018-07-05 12:40:00,83.81,83.83,83.81,83.82,2450.0,75.7608,75.7789,75.7608,75.7698,2450.0
2018-07-05 12:45:00,83.84,83.84,83.82,83.82,11166.0,75.7879,75.7879,75.7698,75.7698,11166.0
2018-07-05 12:50:00,83.77,83.8,83.76,83.79,1839.0,75.7246,75.7518,75.7156,75.7427,1839.0
2018-07-05 12:55:00,83.79,83.84,83.78,83.84,216.0,75.7427,75.7879,75.7337,75.7879,216.0
2018-07-05 13:00:00,83.83,83.89,83.83,83.89,2550.0,75.7789,75.8331,75.7789,75.8331,2550.0
2018-07-05 13:05:00,83.86,83.88,83.85,83.86,7267.0,75.806,75.8241,75.797,75.806,7267.0
2018-07-05 13:10:00,83.88,83.88,83.88,83.88,900.0,75.8241,75.8241,75.8241,75.8241,900.0
2018-07-05 13:15:00,83.88,83.9,83.86,83.9,3843.0,75.8241,75.8422,75.806,75.8422,3843.0
2018-07-05 13:20:00,83.9,83.9,83.86,83.89,987.0,75.8422,75.8422,75.806,75.8331,987.0
2018-07-05 13:25:00,83.89,83.89,83.85,83.86,2415.0,75.8331,75.8331,75.797,75.806,2415.0
2018-07-05 13:30:00,83.87,83.88,83.83,83.83,1309.0,75.815,75.8241,75.7789,75.7789,1309.0
2018-07-05 13:35:00,83.81,83.84,83.8,83.82,2218.0,75.7608,75.7879,75.7518,75.7698,2218.0
2018-07-05 13:40:00,83.81,83.84,83.81,83.84,1597.0,75.7608,75.7879,75.7608,75.7879,1597.0
2018-07-05 13:45:00,83.83,83.86,83.83,83.84,1788.0,75.7789,75.806,75.7789,75.7879,1788.0
2018-07-05 13:50:00,83.82,83.82,83.78,83.78,5972.0,75.7698,75.7698,75.7337,75.7337,5972.0
2018-07-05 13:55:00,83.81,83.81,83.8,83.81,125.0,75.7608,75.7608,75.7518,75.7608,125.0
2018-07-05 14:00:00,83.88,83.91,83.76,83.76,3850.0,75.8241,75.8512,75.7156,75.7156,3850.0
2018-07-05 14:05:00,83.76,83.78,83.71,83.73,6631.0,75.7156,75.7337,75.6704,75.6885,6631.0
2018-07-05 14:10:00,83.66,83.66,83.63,83.63,300.0,75.6252,75.6252,75.5981,75.5981,300.0
2018-07-05 14:15:00,83.65,83.65,83.65,83.65,100.0,75.6162,75.6162,75.6162,75.6162,100.0
2018-07-05 14:20:00,83.74,83.74,83.71,83.71,2120.0,75.6975,75.6975,75.6704,75.6704,2120.0
2018-07-05 14:25:00,83.74,83.79,83.74,83.79,1630.0,75.6975,75.7427,75.6975,75.7427,1630.0
2018-07-05 14:30:00,83.82,83.84,83.79,83.84,6671.0,75.7698,75.7879,75.7427,75.7879,6671.0
2018-07-05 14:35:00,83.85,83.86,83.79,83.79,14064.0,75.797,75.806,75.7427,75.7427,14064.0
2018-07-05 14:40:00,83.76,83.79,83.76,83.78,511.0,75.7156,75.7427,75.7156,75.7337,511.0
2018-07-05 14:45:00,83.8,83.8,83.8,83.8,100.0,75.7518,75.7518,75.7518,75.7518,100.0
2018-07-05 14:50:00,83.8,83.81,83.8,83.81,900.0,75.7518,75.7608,75.7518,75.7608,900.0
2018-07-05 14:55:00,83.81,83.81,83.81,83.81,0.0,75.7608,75.7608,75.7608,75.7608,0.0
2018-07-05 15:00:00,83.89,83.91,83.86,83.91,18605.0,75.8331,75.8512,75.806,75.8512,18605.0
2018-07-05 15:05:00,83.94,83.94,83.88,83.88,820.0,75.8783,75.8783,75.8241,75.8241,820.0
2018-07-05 15:10:00,83.86,83.89,83.86,83.89,840.0,75.806,75.8331,75.806,75.8331,840.0
2018-07-05 15:15:00,83.9,83.9,83.89,83.9,120.0,75.8422,75.8422,75.8331,75.8422,120.0
2018-07-05 15:20:00,83.88,83.9,83.84,83.89,5237.0,75.8241,75.8422,75.7879,75.8331,5237.0
2018-07-05 15:25:00,83.87,83.9,83.84,83.89,7874.0,75.815,75.8422,75.7879,75.8331,7874.0
2018-07-05 15:30:00,83.87,83.9,83.85,83.89,4623.0,75.815,75.8422,75.797,75.8331,4623.0
2018-07-05 15:35:00,83.87,83.89,83.87,83.89,607.0,75.815,75.8331,75.815,75.8331,607.0
2018-07-05 15:40:00,83.93,83.95,83.93,83.93,868.0,75.8693,75.8874,75.8693,75.8693,868.0
2018-07-05 15:45:00,83.92,83.94,83.91,83.93,1998.0,75.8602,75.8783,75.8512,75.8693,1998.0
2018-07-05 15:50:00,83.92,84.03,83.91,84.02,12252.0,75.8602,75.9597,75.8512,75.9506,12252.0
2018-07-05 15:55:00,84.02,84.02,83.96,84.0,17664.0,75.9506,75.9506,75.8964,75.9326,17664.0
2018-07-06 09:30:00,84.16,84.41,83.92,84.1,4018.0,76.0772,76.3032,75.8602,76.0229,4018.0
2018-07-06 09:35:00,84.18,84.23,84.18,84.21,1194.0,76.0953,76.1405,76.0953,76.1224,1194.0
2018-07-06 09:40:00,84.24,84.26,84.22,84.25,862.0,76.1495,76.1676,76.1314,76.1585,862.0
2018-07-06 09:45:00,84.21,84.21,84.12,84.12,826.0,76.1224,76.1224,76.041,76.041,826.0
2018-07-06 09:50:00,84.12,84.12,84.12,84.12,841.0,76.041,76.041,76.041,76.041,841.0
2018-07-06 09:55:00,84.24,84.24,84.24,84.24,785.0,76.1495,76.1495,76.1495,76.1495,785.0
2018-07-06 10:00:00,84.26,84.27,84.25,84.27,5700.0,76.1676,76.1766,76.1585,76.1766,5700.0
2018-07-06 10:05:00,84.28,84.29,84.21,84.28,4507.0,76.1857,76.1947,76.1224,76.1857,4507.0
2018-07-06 10:10:00,84.29,84.32,84.29,84.31,2300.0,76.1947,76.2218,76.1947,76.2128,2300.0
2018-07-06 10:15:00,84.29,84.31,84.28,84.31,2085.0,76.1947,76.2128,76.1857,76.2128,2085.0
2018-07-06 10:20:00,84.29,84.29,84.25,84.25,1227.0,76.1947,76.1947,76.1585,76.1585,1227.0
2018-07-06 10:25:00,84.27,84.34,84.26,84.34,2100.0,76.1766,76.2399,76.1676,76.2399,2100.0
2018-07-06 10:30:00,84.34,84.34,84.26,84.26,2400.0,76.2399,76.2399,76.1676,76.1676,2400.0
2018-07-06 10:35:00,84.27,84.31,84.24,84.3,3024.0,76.1766,76.2128,76.1495,76.2037,3024.0
2018-07-06 10:40:00,84.34,84.39,84.34,84.36,5452.0,76.2399,76.2851,76.2399,76.258,5452.0
2018-07-06 10:45:00,84.35,84.38,84.35,84.37,8767.0,76.2489,76.2761,76.2489,76.267,8767.0
2018-07-06 10:50:00,84.37,84.42,84.37,84.42,2211.0,76.267,76.3122,76.267,76.3122,2211.0
2018-07-06 10:55:00,84.42,84.46,84.41,84.43,1122.0,76.3122,76.3484,76.3032,76.3213,1122.0
2018-07-06 11:00:00,84.43,84.45,84.42,84.43,4524.0,76.3213,76.3393,76.3122,76.3213,4524.0
2018-07-06 11:05:00,84.46,84.6,84.46,84.59,3735.0,76.3484,76.4749,76.3484,76.4659,3735.0
2018-07-06 11:10:00,84.58,84.62,84.57,84.61,3952.0,76.4568,76.493,76.4478,76.484,3952.0
2018-07-06 11:15:00,84.61,84.66,84.59,84.66,6876.0,76.484,76.5292,76.4659,76.5292,6876.0
2018-07-06 11:20:00,84.65,84.65,84.61,84.61,3210.0,76.5201,76.5201,76.484,76.484,3210.0
2018-07-06 11:25:00,84.61,84.63,84.6,84.63,3421.0,76.484,76.502,76.4749,76.502,3421.0
2018-07-06 11:30:00,84.62,84.65,84.62,84.65,530.0,76.493,76.5201,76.493,76.5201,530.0
2018-07-06 11:35:00,84.67,84.75,84.65,84.75,6734.0,76.5382,76.6105,76.5201,76.6105,6734.0
2018-07-06 11:40:00,84.74,84.74,84.72,84.73,1664.0,76.6015,76.6015,76.5834,76.5924,1664.0
2018-07-06 11:45:00,84.76,84.78,84.76,84.78,225.0,76.6196,76.6376,76.6196,76.6376,225.0
2018-07-06 11:50:00,84.77,84.77,84.7,84.7,1496.0,76.6286,76.6286,76.5653,76.5653,1496.0
2018-07-06 11:55:00,84.71,84.73,84.69,84.73,2409.0,76.5744,76.5924,76.5563,76.5924,2409.0
2018-07-06 12:00:00,84.75,84.75,84.74,84.74,700.0,76.6105,76.6105,76.6015,76.6015,700.0
2018-07-06 12:05:00,84.8,84.81,84.78,84.78,8467.0,76.6557,76.6648,76.6376,76.6376,8467.0
2018-07-06 12:10:00,84.8,84.81,84.8,84.8,325.0,76.6557,76.6648,76.6557,76.6557,325.0
2018-07-06 12:15:00,84.81,84.81,84.81,84.81,800.0,76.6648,76.6648,76.6648,76.6648,800.0
2018-07-06 12:20:00,84.78,84.78,84.76,84.78,4357.0,76.6376,76.6376,76.6196,76.6376,4357.0
2018-07-06 12:25:00,84.81,84.81,84.79,84.8,8200.0,76.6648,76.6648,76.6467,76.6557,8200.0
2018-07-06 12:30:00,84.81,84.81,84.75,84.76,2001.0,76.6648,76.6648,76.6105,76.6196,2001.0
2018-07-06 12:35:00,84.79,84.79,84.77,84.78,1910.0,76.6467,76.6467,76.6286,76.6376,1910.0
2018-07-06 12:40:00,84.77,84.78,84.74,84.75,2419.0,76.6286,76.6376,76.6015,76.6105,2419.0
2018-07-06 12:45:00,84.72,84.73,84.71,84.72,7179.0,76.5834,76.5924,76.5744,76.5834,7179.0
2018-07-06 12:50:00,84.7,84.7,84.7,84.7,300.0,76.5653,76.5653,76.5653,76.5653,300.0
2018-07-06 12:55:00,84.7,84.7,84.69,84.7,105.0,76.5653,76.5653,76.5563,76.5653,105.0
2018-07-06 13:00:00,84.77,84.79,84.76,84.79,664.0,76.6286,76.6467,76.6196,76.6467,664.0
2018-07-06 13:05:00,84.81,84.81,84.79,84.79,420.0,76.6648,76.6648,76.6467,76.6467,420.0
2018-07-06 13:10:00,84.79,84.79,84.78,84.78,1641.0,76.6467,76.6467,76.6376,76.6376,1641.0
2018-07-06 13:15:00,84.77,84.8,84.77,84.79,1239.0,76.6286,76.6557,76.6286,76.6467,1239.0
2018-07-06 13:20:00,84.82,84.82,84.8,84.8,2185.0,76.6738,76.6738,76.6557,76.6557,2185.0
2018-07-06 13:25:00,84.78,84.81,84.78,84.8,1712.0,76.6376,76.6648,76.6376,76.6557,1712.0
2018-07-06 13:30:00,84.81,84.82,84.8,84.81,2382.0,76.6648,76.6738,76.6557,76.6648,2382.0
2018-07-06 13:35:00,84.82,84.82,84.82,84.82,722.0,76.6738,76.6738,76.6738,76.6738,722.0
2018-07-06 13:40:00,84.81,84.81,84.76,84.76,900.0,76.6648,76.6648,76.6196,76.6196,900.0
2018-07-06 13:45:00,84.78,84.79,84.77,84.78,1031.0,76.6376,76.6467,76.6286,76.6376,1031.0
2018-07-06 13:50:00,84.79,84.79,84.78,84.79,2000.0,76.6467,76.6467,76.6376,76.6467,2000.0
2018-07-06 13:55:00,84.79,84.79,84.79,84.79,0.0,76.6467,76.6467,76.6467,76.6467,0.0
2018-07-06 14:00:00,84.8,84.8,84.77,84.78,2020.0,76.6557,76.6557,76.6286,76.6376,2020.0
2018-07-06 14:05:00,84.78,84.8,84.77,84.77,2328.0,76.6376,76.6557,76.6286,76.6286,2328.0
2018-07-06 14:10:00,84.77,84.78,84.76,84.76,885.0,76.6286,76.6376,76.6196,76.6196,885.0
2018-07-06 14:15:00,84.76,84.78,84.76,84.78,363.0,76.6196,76.6376,76.6196,76.6376,363.0
2018-07-06 14:20:00,84.78,84.79,84.77,84.78,1138.0,76.6376,76.6467,76.6286,76.6376,1138.0
2018-07-06 14:25:00,84.8,84.81,84.78,84.81,1005.0,76.6557,76.6648,76.6376,76.6648,1005.0
2018-07-06 14:30:00,84.79,84.8,84.79,84.79,900.0,76.6467,76.6557,76.6467,76.6467,900.0
2018-07-06 14:35:00,84.79,84.79,84.71,84.71,5022.0,76.6467,76.6467,76.5744,76.5744,5022.0
2018-07-06 14:40:00,84.72,84.74,84.72,84.74,373.0,76.5834,76.6015,76.5834,76.6015,373.0
2018-07-06 14:45:00,84.73,84.75,84.73,84.75,505.0,76.5924,76.6105,76.5924,76.6105,505.0
2018-07-06 14:50:00,84.76,84.76,84.75,84.76,515.0,76.6196,76.6196,76.6105,76.6196,515.0
2018-07-06 14:55:00,84.77,84.82,84.77,84.81,5244.0,76.6286,76.6738,76.6286,76.6648,5244.0
2018-07-06 15:00:00,84.8,84.84,84.8,84.84,1417.0,76.6557,76.6919,76.6557,76.6919,1417.0
2018-07-06 15:05:00,84.82,84.84,84.82,84.83,1904.0,76.6738,76.6919,76.6738,76.6828,1904.0
2018-07-06 15:10:00,84.83,84.83,84.8,84.82,1710.0,76.6828,76.6828,76.6557,76.6738,1710.0
2018-07-06 15:15:00,84.81,84.81,84.79,84.79,5128.0,76.6648,76.6648,76.6467,76.6467,5128.0
2018-07-06 15:20:00,84.81,84.82,84.79,84.79,1958.0,76.6648,76.6738,76.6467,76.6467,1958.0
2018-07-06 15:25:00,84.82,84.86,84.81,84.83,14022.0,76.6738,76.71,76.6648,76.6828,14022.0
2018-07-06 15:30:00,84.84,84.85,84.8,84.82,2491.0,76.6919,76.7009,76.6557,76.6738,2491.0
2018-07-06 15:35:00,84.78,84.79,84.75,84.79,3662.0,76.6376,76.6467,76.6105,76.6467,3662.0
2018-07-06 15:40:00,84.76,84.76,84.69,84.69,1390.0,76.6196,76.6196,76.5563,76.5563,1390.0
2018-07-06 15:45:00,84.65,84.65,84.62,84.63,2372.0,76.5201,76.5201,76.493,76.502,2372.0
2018-07-06 15:50:00,84.62,84.69,84.6,84.69,12684.0,76.493,76.5563,76.4749,76.5563,12684.0
2018-07-06 15:55:00,84.69,84.78,84.68,84.74,8119.0,76.5563,76.6376,76.5472,76.6015,8119.0
2018-07-09 09:30:00,85.15,85.15,84.94,85.09,4850.0,76.9721,76.9721,76.7823,76.9179,4850.0
2018-07-09 09:35:00,85.17,85.17,85.17,85.17,200.0,76.9902,76.9902,76.9902,76.9902,200.0
2018-07-09 09:40:00,85.16,85.18,85.16,85.18,435.0,76.9811,76.9992,76.9811,76.9992,435.0
2018-07-09 09:45:00,85.16,85.16,85.13,85.13,1608.0,76.9811,76.9811,76.954,76.954,1608.0
2018-07-09 09:50:00,85.16,85.16,85.12,85.13,272.0,76.9811,76.9811,76.945,76.954,272.0
2018-07-09 09:55:00,85.12,85.19,85.12,85.16,7725.0,76.945,77.0083,76.945,76.9811,7725.0
2018-07-09 10:00:00,85.16,85.16,85.13,85.14,7363.0,76.9811,76.9811,76.954,76.9631,7363.0
2018-07-09 10:05:00,85.11,85.15,85.07,85.07,2862.0,76.9359,76.9721,76.8998,76.8998,2862.0
2018-07-09 10:10:00,85.09,85.11,85.07,85.07,929.0,76.9179,76.9359,76.8998,76.8998,929.0
2018-07-09 10:15:00,85.06,85.07,85.03,85.06,4344.0,76.8908,76.8998,76.8636,76.8908,4344.0
2018-07-09 10:20:00,85.07,85.11,85.05,85.09,1200.0,76.8998,76.9359,76.8817,76.9179,1200.0
2018-07-09 10:25:00,85.09,85.11,85.08,85.08,1767.0,76.9179,76.9359,76.9088,76.9088,1767.0
2018-07-09 10:30:00,85.09,85.17,85.09,85.13,4099.0,76.9179,76.9902,76.9179,76.954,4099.0
2018-07-09 10:35:00,85.16,85.17,85.15,85.15,1105.0,76.9811,76.9902,76.9721,76.9721,1105.0
2018-07-09 10:40:00,85.15,85.16,85.14,85.14,2280.0,76.9721,76.9811,76.9631,76.9631,2280.0
2018-07-09 10:45:00,85.17,85.18,85.16,85.17,1600.0,76.9902,76.9992,76.9811,76.9902,1600.0
2018-07-09 10:50:00,85.18,85.19,85.16,85.19,4550.0,76.9992,77.0083,76.9811,77.0083,4550.0
2018-07-09 10:55:00,85.2,85.25,85.19,85.25,22041.0,77.0173,77.0625,77.0083,77.0625,22041.0
2018-07-09 11:00:00,85.25,85.26,85.22,85.26,16858.0,77.0625,77.0715,77.0354,77.0715,16858.0
2018-07-09 11:05:00,85.25,85.25,85.23,85.23,1240.0,77.0625,77.0625,77.0444,77.0444,1240.0
2018-07-09 11:10:00,85.25,85.27,85.25,85.26,5219.0,77.0625,77.0806,77.0625,77.0715,5219.0
2018-07-09 11:15:00,85.27,85.29,85.26,85.29,47868.0,77.0806,77.0987,77.0715,77.0987,47868.0
2018-07-09 11:20:00,85.29,85.3,85.27,85.28,1814.0,77.0987,77.1077,77.0806,77.0896,1814.0
2018-07-09 11:25:00,85.27,85.3,85.27,85.27,1876.0,77.0806,77.1077,77.0806,77.0806,1876.0
2018-07-09 11:30:00,85.26,85.26,85.22,85.23,800.0,77.0715,77.0715,77.0354,77.0444,800.0
2018-07-09 11:35:00,85.25,85.28,85.24,85.28,5780.0,77.0625,77.0896,77.0535,77.0896,5780.0
2018-07-09 11:40:00,85.27,85.28,85.27,85.28,530.0,77.0806,77.0896,77.0806,77.0896,530.0
2018-07-09 11:45:00,85.28,85.31,85.27,85.31,1600.0,77.0896,77.1167,77.0806,77.1167,1600.0
2018-07-09 11:50:00,85.31,85.31,85.25,85.27,920.0,77.1167,77.1167,77.0625,77.0806,920.0
2018-07-09 11:55:00,85.26,85.32,85.22,85.3,1900.0,77.0715,77.1258,77.0354,77.1077,1900.0
2018-07-09 12:00:00,85.29,85.33,85.29,85.32,2298.0,77.0987,77.1348,77.0987,77.1258,2298.0
2018-07-09 12:05:00,85.33,85.35,85.33,85.35,482.0,77.1348,77.1529,77.1348,77.1529,482.0
2018-07-09 12:10:00,85.34,85.35,85.34,85.34,800.0,77.1439,77.1529,77.1439,77.1439,800.0
2018-07-09 12:15:00,85.33,85.34,85.33,85.34,1000.0,77.1348,77.1439,77.1348,77.1439,1000.0
2018-07-09 12:20:00,85.32,85.32,85.29,85.3,1441.0,77.1258,77.1258,77.0987,77.1077,1441.0
2018-07-09 12:25:00,85.32,85.32,85.31,85.31,700.0,77.1258,77.1258,77.1167,77.1167,700.0
2018-07-09 12:30:00,85.31,85.31,85.27,85.31,4865.0,77.1167,77.1167,77.0806,77.1167,4865.0
2018-07-09 12:35:00,85.32,85.33,85.32,85.32,2697.0,77.1258,77.1348,77.1258,77.1258,2697.0
2018-07-09 12:40:00,85.31,85.35,85.31,85.35,2005.0,77.1167,77.1529,77.1167,77.1529,2005.0
2018-07-09 12:45:00,85.34,85.34,85.33,85.33,400.0,77.1439,77.1439,77.1348,77.1348,400.0
2018-07-09 12:50:00,85.32,85.32,85.32,85.32,200.0,77.1258,77.1258,77.1258,77.1258,200.0
2018-07-09 12:55:00,85.33,85.34,85.32,85.32,3247.0,77.1348,77.1439,77.1258,77.1258,3247.0
2018-07-09 13:00:00,85.3,85.33,85.3,85.33,1030.0,77.1077,77.1348,77.1077,77.1348,1030.0
2018-07-09 13:05:00,85.34,85.34,85.27,85.27,2052.0,77.1439,77.1439,77.0806,77.0806,2052.0
2018-07-09 13:10:00,85.26,85.26,85.22,85.22,620.0,77.0715,77.0715,77.0354,77.0354,620.0
2018-07-09 13:15:00,85.22,85.25,85.22,85.25,1020.0,77.0354,77.0625,77.0354,77.0625,1020.0
2018-07-09 13:20:00,85.24,85.25,85.23,85.25,2300.0,77.0535,77.0625,77.0444,77.0625,2300.0
2018-07-09 13:25:00,85.26,85.26,85.23,85.23,867.0,77.0715,77.0715,77.0444,77.0444,867.0
2018-07-09 13:30:00,85.24,85.26,85.24,85.26,1140.0,77.0535,77.0715,77.0535,77.0715,1140.0
2018-07-09 13:35:00,85.25,85.25,85.22,85.25,3633.0,77.0625,77.0625,77.0354,77.0625,3633.0
2018-07-09 13:40:00,85.24,85.24,85.23,85.23,720.0,77.0535,77.0535,77.0444,77.0444,720.0
2018-07-09 13:45:00,85.23,85.25,85.22,85.25,1400.0,77.0444,77.0625,77.0354,77.0625,1400.0
2018-07-09 13:50:00,85.26,85.27,85.26,85.27,300.0,77.0715,77.0806,77.0715,77.0806,300.0
2018-07-09 13:55:00,85.29,85.29,85.28,85.29,2075.0,77.0987,77.0987,77.0896,77.0987,2075.0
2018-07-09 14:00:00,85.29,85.3,85.29,85.3,626.0,77.0987,77.1077,77.0987,77.1077,626.0
2018-07-09 14:05:00,85.31,85.31,85.27,85.27,1994.0,77.1167,77.1167,77.0806,77.0806,1994.0
2018-07-09 14:10:00,85.27,85.29,85.26,85.29,700.0,77.0806,77.0987,77.0715,77.0987,700.0
2018-07-09 14:15:00,85.28,85.3,85.28,85.29,2055.0,77.0896,77.1077,77.0896,77.0987,2055.0
2018-07-09 14:20:00,85.3,85.3,85.28,85.28,1622.0,77.1077,77.1077,77.0896,77.0896,1622.0
2018-07-09 14:25:00,85.29,85.31,85.29,85.3,1408.0,77.0987,77.1167,77.0987,77.1077,1408.0
2018-07-09 14:30:00,85.29,85.32,85.28,85.31,923.0,77.0987,77.1258,77.0896,77.1167,923.0
2018-07-09 14:35:00,85.32,85.33,85.32,85.33,2727.0,77.1258,77.1348,77.1258,77.1348,2727.0
2018-07-09 14:40:00,85.33,85.35,85.33,85.35,7190.0,77.1348,77.1529,77.1348,77.1529,7190.0
2018-07-09 14:45:00,85.35,85.35,85.33,85.33,1400.0,77.1529,77.1529,77.1348,77.1348,1400.0
2018-07-09 14:50:00,85.35,85.35,85.34,85.34,1530.0,77.1529,77.1529,77.1439,77.1439,1530.0
2018-07-09 14:55:00,85.36,85.37,85.36,85.36,752.0,77.1619,77.171,77.1619,77.1619,752.0
2018-07-09 15:00:00,85.38,85.38,85.35,85.35,10876.0,77.18,77.18,77.1529,77.1529,10876.0
2018-07-09 15:05:00,85.35,85.38,85.34,85.37,8082.0,77.1529,77.18,77.1439,77.171,8082.0
2018-07-09 15:10:00,85.38,85.38,85.37,85.38,5289.0,77.18,77.18,77.171,77.18,5289.0
2018-07-09 15:15:00,85.36,85.36,85.3,85.31,2434.0,77.1619,77.1619,77.1077,77.1167,2434.0
2018-07-09 15:20:00,85.32,85.33,85.31,85.33,2271.0,77.1258,77.1348,77.1167,77.1348,2271.0
2018-07-09 15:25:00,85.33,85.35,85.32,85.35,1506.0,77.1348,77.1529,77.1258,77.1529,1506.0
2018-07-09 15:30:00,85.34,85.37,85.32,85.36,3736.0,77.1439,77.171,77.1258,77.1619,3736.0
2018-07-09 15:35:00,85.35,85.38,85.34,85.38,5300.0,77.1529,77.18,77.1439,77.18,5300.0
2018-07-09 15:40:00,85.37,85.4,85.37,85.4,4804.0,77.171,77.1981,77.171,77.1981,4804.0
2018-07-09 15:45:00,85.4,85.41,85.39,85.41,2018.0,77.1981,77.2071,77.1891,77.2071,2018.0
2018-07-09 15:50:00,85.4,85.4,85.37,85.38,2562.0,77.1981,77.1981,77.171,77.18,2562.0
2018-07-09 15:55:00,85.39,85.42,85.38,85.42,10020.0,77.1891,77.2162,77.18,77.2162,10020.0
2018-07-10 09:30:00,85.5,85.54,85.5,85.54,2125.0,77.2885,77.3247,77.2885,77.3247,2125.0
2018-07-10 09:35:00,85.57,85.65,85.57,85.65,333.0,77.3518,77.4241,77.3518,77.4241,333.0
2018-07-10 09:40:00,85.64,85.64,85.64,85.64,100.0,77.415,77.415,77.415,77.415,100.0
2018-07-10 09:45:00,85.69,85.69,85.58,85.59,388.0,77.4602,77.4602,77.3608,77.3698,388.0
2018-07-10 09:50:00,85.61,85.61,85.6,85.6,200.0,77.3879,77.3879,77.3789,77.3789,200.0
2018-07-10 09:55:00,85.54,85.6,85.54,85.59,1003.0,77.3247,77.3789,77.3247,77.3698,1003.0
2018-07-10 10:00:00,85.58,85.59,85.55,85.59,854.0,77.3608,77.3698,77.3337,77.3698,854.0
2018-07-10 10:05:00,85.59,85.59,85.59,85.59,0.0,77.3698,77.3698,77.3698,77.3698,0.0
2018-07-10 10:10:00,85.65,85.65,85.64,85.64,1284.0,77.4241,77.4241,77.415,77.415,1284.0
2018-07-10 10:15:00,85.65,85.67,85.64,85.67,1235.0,77.4241,77.4422,77.415,77.4422,1235.0
2018-07-10 10:20:00,85.67,85.7,85.66,85.67,2430.0,77.4422,77.4693,77.4331,77.4422,2430.0
2018-07-10 10:25:00,85.67,85.68,85.67,85.67,353.0,77.4422,77.4512,77.4422,77.4422,353.0
2018-07-10 10:30:00,85.64,85.68,85.64,85.68,450.0,77.415,77.4512,77.415,77.4512,450.0
2018-07-10 10:35:00,85.69,85.69,85.68,85.69,122.0,77.4602,77.4602,77.4512,77.4602,122.0
2018-07-10 10:40:00,85.7,85.7,85.7,85.7,218.0,77.4693,77.4693,77.4693,77.4693,218.0
2018-07-10 10:45:00,85.77,85.77,85.77,85.77,300.0,77.5326,77.5326,77.5326,77.5326,300.0
2018-07-10 10:50:00,85.73,85.74,85.73,85.74,500.0,77.4964,77.5054,77.4964,77.5054,500.0
2018-07-10 10:55:00,85.74,85.77,85.73,85.75,3328.0,77.5054,77.5326,77.4964,77.5145,3328.0
2018-07-10 11:00:00,85.76,85.77,85.74,85.74,1080.0,77.5235,77.5326,77.5054,77.5054,1080.0
2018-07-10 11:05:00,85.74,85.74,85.74,85.74,3970.0,77.5054,77.5054,77.5054,77.5054,3970.0
2018-07-10 11:10:00,85.72,85.72,85.66,85.66,1600.0,77.4874,77.4874,77.4331,77.4331,1600.0
2018-07-10 11:15:00,85.65,85.66,85.65,85.66,344.0,77.4241,77.4331,77.4241,77.4331,344.0
2018-07-10 11:20:00,85.67,85.67,85.63,85.63,973.0,77.4422,77.4422,77.406,77.406,973.0
2018-07-10 11:25:00,85.64,85.64,85.61,85.61,5658.0,77.415,77.415,77.3879,77.3879,5658.0
2018-07-10 11:30:00,85.6,85.63,85.6,85.63,200.0,77.3789,77.406,77.3789,77.406,200.0
2018-07-10 11:35:00,85.63,85.63,85.63,85.63,0.0,77.406,77.406,77.406,77.406,0.0
2018-07-10 11:40:00,85.66,85.66,85.66,85.66,100.0,77.4331,77.4331,77.4331,77.4331,100.0
2018-07-10 11:45:00,85.66,85.66,85.66,85.66,0.0,77.4331,77.4331,77.4331,77.4331,0.0
2018-07-10 11:50:00,85.67,85.68,85.67,85.67,719.0,77.4422,77.4512,77.4422,77.4422,719.0
2018-07-10 11:55:00,85.65,85.67,85.65,85.66,1197.0,77.4241,77.4422,77.4241,77.4331,1197.0
2018-07-10 12:00:00,85.72,85.72,85.69,85.7,740.0,77.4874,77.4874,77.4602,77.4693,740.0
2018-07-10 12:05:00,85.69,85.69,85.69,85.69,100.0,77.4602,77.4602,77.4602,77.4602,100.0
2018-07-10 12:10:00,85.69,85.69,85.69,85.69,0.0,77.4602,77.4602,77.4602,77.4602,0.0
2018-07-10 12:15:00,85.7,85.71,85.7,85.7,231.0,77.4693,77.4783,77.4693,77.4693,231.0
2018-07-10 12:20:00,85.7,85.71,85.68,85.68,2589.0,77.4693,77.4783,77.4512,77.4512,2589.0
2018-07-10 12:25:00,85.67,85.7,85.65,85.7,966.0,77.4422,77.4693,77.4241,77.4693,966.0
2018-07-10 12:30:00,85.72,85.72,85.72,85.72,277.0,77.4874,77.4874,77.4874,77.4874,277.0
2018-07-10 12:35:00,85.73,85.73,85.69,85.71,1177.0,77.4964,77.4964,77.4602,77.4783,1177.0
2018-07-10 12:40:00,85.72,85.72,85.68,85.68,1617.0,77.4874,77.4874,77.4512,77.4512,1617.0
2018-07-10 12:45:00,85.68,85.68,85.64,85.64,343.0,77.4512,77.4512,77.415,77.415,343.0
2018-07-10 12:50:00,85.66,85.66,85.63,85.64,1156.0,77.4331,77.4331,77.406,77.415,1156.0
2018-07-10 12:55:00,85.62,85.65,85.62,85.65,1500.0,77.397,77.4241,77.397,77.4241,1500.0
2018-07-10 13:00:00,85.65,85.65,85.65,85.65,200.0,77.4241,77.4241,77.4241,77.4241,200.0
2018-07-10 13:05:00,85.66,85.67,85.66,85.67,204.0,77.4331,77.4422,77.4331,77.4422,204.0
2018-07-10 13:10:00,85.61,85.66,85.6,85.65,2400.0,77.3879,77.4331,77.3789,77.4241,2400.0
2018-07-10 13:15:00,85.66,85.66,85.6,85.63,1164.0,77.4331,77.4331,77.3789,77.406,1164.0
2018-07-10 13:20:00,85.63,85.63,85.63,85.63,0.0,77.406,77.406,77.406,77.406,0.0
2018-07-10 13:25:00,85.63,85.63,85.63,85.63,0.0,77.406,77.406,77.406,77.406,0.0
2018-07-10 13:30:00,85.55,85.56,85.55,85.56,1679.0,77.3337,77.3427,77.3337,77.3427,1679.0
2018-07-10 13:35:00,85.55,85.55,85.54,85.55,527.0,77.3337,77.3337,77.3247,77.3337,527.0
2018-07-10 13:40:00,85.55,85.55,85.55,85.55,0.0,77.3337,77.3337,77.3337,77.3337,0.0
2018-07-10 13:45:00,85.51,85.51,85.51,85.51,381.0,77.2975,77.2975,77.2975,77.2975,381.0
2018-07-10 13:50:00,85.52,85.52,85.52,85.52,21295.0,77.3066,77.3066,77.3066,77.3066,21295.0
2018-07-10 13:55:00,85.58,85.58,85.58,85.58,600.0,77.3608,77.3608,77.3608,77.3608,600.0
2018-07-10 14:00:00,85.59,85.6,85.59,85.6,1049.0,77.3698,77.3789,77.3698,77.3789,1049.0
2018-07-10 14:05:00,85.62,85.62,85.6,85.6,486.0,77.397,77.397,77.3789,77.3789,486.0
2018-07-10 14:10:00,85.63,85.64,85.63,85.63,105.0,77.406,77.415,77.406,77.406,105.0
2018-07-10 14:15:00,85.63,85.63,85.63,85.63,0.0,77.406,77.406,77.406,77.406,0.0
2018-07-10 14:20:00,85.63,85.63,85.62,85.63,292.0,77.406,77.406,77.397,77.406,292.0
2018-07-10 14:25:00,85.66,85.69,85.64,85.67,821.0,77.4331,77.4602,77.415,77.4422,821.0
2018-07-10 14:30:00,85.68,85.69,85.68,85.69,897.0,77.4512,77.4602,77.4512,77.4602,897.0
2018-07-10 14:35:00,85.67,85.7,85.67,85.69,951.0,77.4422,77.4693,77.4422,77.4602,951.0
2018-07-10 14:40:00,85.7,85.71,85.69,85.69,2725.0,77.4693,77.4783,77.4602,77.4602,2725.0
2018-07-10 14:45:00,85.7,85.71,85.7,85.7,741.0,77.4693,77.4783,77.4693,77.4693,741.0
2018-07-10 14:50:00,85.68,85.69,85.68,85.68,211.0,77.4512,77.4602,77.4512,77.4512,211.0
2018-07-10 14:55:00,85.7,85.72,85.7,85.72,814.0,77.4693,77.4874,77.4693,77.4874,814.0
2018-07-10 15:00:00,85.7,85.71,85.69,85.7,464.0,77.4693,77.4783,77.4602,77.4693,464.0
2018-07-10 15:05:00,85.69,85.72,85.69,85.72,2504.0,77.4602,77.4874,77.4602,77.4874,2504.0
2018-07-10 15:10:00,85.71,85.71,85.7,85.71,1457.0,77.4783,77.4783,77.4693,77.4783,1457.0
2018-07-10 15:15:00,85.72,85.72,85.7,85.71,2640.0,77.4874,77.4874,77.4693,77.4783,2640.0
2018-07-10 15:20:00,85.73,85.74,85.72,85.74,585.0,77.4964,77.5054,77.4874,77.5054,585.0
2018-07-10 15:25:00,85.71,85.72,85.68,85.69,2731.0,77.4783,77.4874,77.4512,77.4602,2731.0
2018-07-10 15:30:00,85.73,85.73,85.72,85.73,396.0,77.4964,77.4964,77.4874,77.4964,396.0
2018-07-10 15:35:00,85.73,85.77,85.72,85.76,1008.0,77.4964,77.5326,77.4874,77.5235,1008.0
2018-07-10 15:40:00,85.75,85.76,85.71,85.72,1678.0,77.5145,77.5235,77.4783,77.4874,1678.0
2018-07-10 15:45:00,85.69,85.71,85.69,85.69,4460.0,77.4602,77.4783,77.4602,77.4602,4460.0
2018-07-10 15:50:00,85.74,85.75,85.72,85.74,1315.0,77.5054,77.5145,77.4874,77.5054,1315.0
2018-07-10 15:55:00,85.75,85.78,85.75,85.78,26022.0,77.5145,77.5416,77.5145,77.5416,26022.0
2018-07-11 09:30:00,85.25,85.31,85.15,85.31,2390.0,77.0625,77.1167,76.9721,77.1167,2390.0
2018-07-11 09:35:00,85.34,85.37,85.34,85.37,302.0,77.1439,77.171,77.1439,77.171,302.0
2018-07-11 09:40:00,85.36,85.36,85.36,85.36,162.0,77.1619,77.1619,77.1619,77.1619,162.0
2018-07-11 09:45:00,85.26,85.28,85.26,85.27,625.0,77.0715,77.0896,77.0715,77.0806,625.0
2018-07-11 09:50:00,85.25,85.27,85.24,85.26,2631.0,77.0625,77.0806,77.0535,77.0715,2631.0
2018-07-11 09:55:00,85.3,85.3,85.29,85.3,272.0,77.1077,77.1077,77.0987,77.1077,272.0
2018-07-11 10:00:00,85.34,85.34,85.34,85.34,100.0,77.1439,77.1439,77.1439,77.1439,100.0
2018-07-11 10:05:00,85.3,85.31,85.3,85.3,160.0,77.1077,77.1167,77.1077,77.1077,160.0
2018-07-11 10:10:00,85.3,85.32,85.26,85.32,495.0,77.1077,77.1258,77.0715,77.1258,495.0
2018-07-11 10:15:00,85.32,85.37,85.31,85.37,1100.0,77.1258,77.171,77.1167,77.171,1100.0
2018-07-11 10:20:00,85.38,85.39,85.38,85.39,1200.0,77.18,77.1891,77.18,77.1891,1200.0
2018-07-11 10:25:00,85.4,85.43,85.4,85.43,406.0,77.1981,77.2252,77.1981,77.2252,406.0
2018-07-11 10:30:00,85.45,85.47,85.41,85.41,567.0,77.2433,77.2614,77.2071,77.2071,567.0
2018-07-11 10:35:00,85.4,85.41,85.4,85.4,373.0,77.1981,77.2071,77.1981,77.1981,373.0
2018-07-11 10:40:00,85.39,85.39,85.34,85.36,4154.0,77.1891,77.1891,77.1439,77.1619,4154.0
2018-07-11 10:45:00,85.34,85.34,85.27,85.27,1228.0,77.1439,77.1439,77.0806,77.0806,1228.0
2018-07-11 10:50:00,85.3,85.3,85.29,85.29,1260.0,77.1077,77.1077,77.0987,77.0987,1260.0
2018-07-11 10:55:00,85.32,85.32,85.3,85.3,1347.0,77.1258,77.1258,77.1077,77.1077,1347.0
2018-07-11 11:00:00,85.35,85.41,85.34,85.4,5257.0,77.1529,77.2071,77.1439,77.1981,5257.0
2018-07-11 11:05:00,85.39,85.43,85.38,85.38,2395.0,77.1891,77.2252,77.18,77.18,2395.0
2018-07-11 11:10:00,85.38,85.39,85.33,85.34,4805.0,77.18,77.1891,77.1348,77.1439,4805.0
2018-07-11 11:15:00,85.35,85.36,85.29,85.29,745.0,77.1529,77.1619,77.0987,77.0987,745.0
2018-07-11 11:20:00,85.31,85.31,85.24,85.29,4662.0,77.1167,77.1167,77.0535,77.0987,4662.0
2018-07-11 11:25:00,85.28,85.28,85.23,85.23,522.0,77.0896,77.0896,77.0444,77.0444,522.0
2018-07-11 11:30:00,85.2,85.2,85.18,85.19,800.0,77.0173,77.0173,76.9992,77.0083,800.0
2018-07-11 11:35:00,85.21,85.25,85.21,85.25,4410.0,77.0263,77.0625,77.0263,77.0625,4410.0
2018-07-11 11:40:00,85.25,85.26,85.21,85.21,8636.0,77.0625,77.0715,77.0263,77.0263,8636.0
2018-07-11 11:45:00,85.13,85.19,85.12,85.18,533.0,76.954,77.0083,76.945,76.9992,533.0
2018-07-11 11:50:00,85.18,85.19,85.17,85.18,1450.0,76.9992,77.0083,76.9902,76.9992,1450.0
2018-07-11 11:55:00,85.14,85.22,85.12,85.12,2203.0,76.9631,77.0354,76.945,76.945,2203.0
2018-07-11 12:00:00,85.12,85.12,85.09,85.09,2808.0,76.945,76.945,76.9179,76.9179,2808.0
2018-07-11 12:05:00,85.12,85.12,85.09,85.09,4903.0,76.945,76.945,76.9179,76.9179,4903.0
2018-07-11 12:10:00,85.11,85.13,85.1,85.13,1307.0,76.9359,76.954,76.9269,76.954,1307.0
2018-07-11 12:15:00,85.11,85.18,85.1,85.17,7166.0,76.9359,76.9992,76.9269,76.9902,7166.0
2018-07-11 12:20:00,85.17,85.17,85.13,85.13,200.0,76.9902,76.9902,76.954,76.954,200.0
2018-07-11 12:25:00,85.14,85.14,85.13,85.13,1256.0,76.9631,76.9631,76.954,76.954,1256.0
2018-07-11 12:30:00,85.17,85.22,85.17,85.22,5775.0,76.9902,77.0354,76.9902,77.0354,5775.0
2018-07-11 12:35:00,85.19,85.19,85.18,85.18,564.0,77.0083,77.0083,76.9992,76.9992,564.0
2018-07-11 12:40:00,85.2,85.2,85.18,85.18,1500.0,77.0173,77.0173,76.9992,76.9992,1500.0
2018-07-11 12:45:00,85.15,85.22,85.15,85.19,5311.0,76.9721,77.0354,76.9721,77.0083,5311.0
2018-07-11 12:50:00,85.18,85.19,85.16,85.17,1835.0,76.9992,77.0083,76.9811,76.9902,1835.0
2018-07-11 12:55:00,85.15,85.15,85.09,85.12,1641.0,76.9721,76.9721,76.9179,76.945,1641.0
2018-07-11 13:00:00,85.13,85.16,85.12,85.12,2093.0,76.954,76.9811,76.945,76.945,2093.0
2018-07-11 13:05:00,85.12,85.13,85.1,85.11,1000.0,76.945,76.954,76.9269,76.9359,1000.0
2018-07-11 13:10:00,85.09,85.11,85.08,85.11,4120.0,76.9179,76.9359,76.9088,76.9359,4120.0
2018-07-11 13:15:00,85.12,85.14,85.12,85.13,1103.0,76.945,76.9631,76.945,76.954,1103.0
2018-07-11 13:20:00,85.23,85.23,85.23,85.23,1200.0,77.0444,77.0444,77.0444,77.0444,1200.0
2018-07-11 13:25:00,85.24,85.25,85.21,85.21,1385.0,77.0535,77.0625,77.0263,77.0263,1385.0
2018-07-11 13:30:00,85.23,85.28,85.22,85.22,4166.0,77.0444,77.0896,77.0354,77.0354,4166.0
2018-07-11 13:35:00,85.22,85.22,85.22,85.22,100.0,77.0354,77.0354,77.0354,77.0354,100.0
2018-07-11 13:40:00,85.2,85.2,85.17,85.17,1651.0,77.0173,77.0173,76.9902,76.9902,1651.0
2018-07-11 13:45:00,85.19,85.19,85.16,85.17,1992.0,77.0083,77.0083,76.9811,76.9902,1992.0
2018-07-11 13:50:00,85.16,85.16,85.16,85.16,988.0,76.9811,76.9811,76.9811,76.9811,988.0
2018-07-11 13:55:00,85.11,85.12,85.07,85.08,2046.0,76.9359,76.945,76.8998,76.9088,2046.0
2018-07-11 14:00:00,85.09,85.15,85.09,85.15,12420.0,76.9179,76.9721,76.9179,76.9721,12420.0
2018-07-11 14:05:00,85.14,85.14,85.11,85.11,1189.0,76.9631,76.9631,76.9359,76.9359,1189.0
2018-07-11 14:10:00,85.05,85.05,84.98,85.0,2779.0,76.8817,76.8817,76.8184,76.8365,2779.0
2018-07-11 14:15:00,84.99,85.04,84.98,85.04,2678.0,76.8275,76.8727,76.8184,76.8727,2678.0
2018-07-11 14:20:00,85.05,85.11,85.05,85.09,3549.0,76.8817,76.9359,76.8817,76.9179,3549.0
2018-07-11 14:25:00,85.1,85.14,85.1,85.14,3426.0,76.9269,76.9631,76.9269,76.9631,3426.0
2018-07-11 14:30:00,85.17,85.2,85.16,85.18,2200.0,76.9902,77.0173,76.9811,76.9992,2200.0
2018-07-11 14:35:00,85.17,85.19,85.17,85.18,2464.0,76.9902,77.0083,76.9902,76.9992,2464.0
2018-07-11 14:40:00,85.19,85.19,85.13,85.16,2006.0,77.0083,77.0083,76.954,76.9811,2006.0
2018-07-11 14:45:00,85.2,85.21,85.18,85.18,1600.0,77.0173,77.0263,76.9992,76.9992,1600.0
2018-07-11 14:50:00,85.19,85.21,85.17,85.17,957.0,77.0083,77.0263,76.9902,76.9902,957.0
2018-07-11 14:55:00,85.19,85.19,85.16,85.18,3398.0,77.0083,77.0083,76.9811,76.9992,3398.0
2018-07-11 15:00:00,85.17,85.21,85.15,85.2,13554.0,76.9902,77.0263,76.9721,77.0173,13554.0
2018-07-11 15:05:00,85.24,85.25,85.23,85.25,2513.0,77.0535,77.0625,77.0444,77.0625,2513.0
2018-07-11 15:10:00,85.24,85.25,85.2,85.2,7229.0,77.0535,77.0625,77.0173,77.0173,7229.0
2018-07-11 15:15:00,85.21,85.21,85.16,85.17,2581.0,77.0263,77.0263,76.9811,76.9902,2581.0
2018-07-11 15:20:00,85.17,85.17,85.13,85.16,2400.0,76.9902,76.9902,76.954,76.9811,2400.0
2018-07-11 15:25:00,85.12,85.13,85.11,85.13,4240.0,76.945,76.954,76.9359,76.954,4240.0
2018-07-11 15:30:00,85.12,85.18,85.12,85.18,17339.0,76.945,76.9992,76.945,76.9992,17339.0
2018-07-11 15:35:00,85.21,85.22,85.18,85.2,3724.0,77.0263,77.0354,76.9992,77.0173,3724.0
2018-07-11 15:40:00,85.19,85.19,85.16,85.16,640.0,77.0083,77.0083,76.9811,76.9811,640.0
2018-07-11 15:45:00,85.22,85.22,85.22,85.22,952.0,77.0354,77.0354,77.0354,77.0354,952.0
2018-07-11 15:50:00,85.21,85.21,85.12,85.13,13068.0,77.0263,77.0263,76.945,76.954,13068.0
2018-07-11 15:55:00,85.16,85.17,85.08,85.11,5918.0,76.9811,76.9902,76.9088,76.9359,5918.0
2018-07-12 09:30:00,85.6,85.69,85.37,85.58,18037.0,77.3789,77.4602,77.171,77.3608,18037.0
2018-07-12 09:35:00,85.55,85.58,85.49,85.49,18250.0,77.3337,77.3608,77.2795,77.2795,18250.0
2018-07-12 09:40:00,85.49,85.49,85.42,85.45,14355.0,77.2795,77.2795,77.2162,77.2433,14355.0
2018-07-12 09:45:00,85.46,85.46,85.37,85.44,23000.0,77.2523,77.2523,77.171,77.2343,23000.0
2018-07-12 09:50:00,85.45,85.52,85.45,85.52,15953.0,77.2433,77.3066,77.2433,77.3066,15953.0
2018-07-12 09:55:00,85.52,85.58,85.52,85.57,18651.0,77.3066,77.3608,77.3066,77.3518,18651.0
2018-07-12 10:00:00,85.59,85.63,85.59,85.6,14408.0,77.3698,77.406,77.3698,77.3789,14408.0
2018-07-12 10:05:00,85.61,85.66,85.6,85.65,24861.0,77.3879,77.4331,77.3789,77.4241,24861.0
2018-07-12 10:10:00,85.65,85.65,85.59,85.59,18400.0,77.4241,77.4241,77.3698,77.3698,18400.0
2018-07-12 10:15:00,85.59,85.62,85.57,85.58,21695.0,77.3698,77.397,77.3518,77.3608,21695.0
2018-07-12 10:20:00,85.59,85.61,85.55,85.56,19063.0,77.3698,77.3879,77.3337,77.3427,19063.0
2018-07-12 10:25:00,85.56,85.68,85.55,85.67,20208.0,77.3427,77.4512,77.3337,77.4422,20208.0
2018-07-12 10:30:00,85.68,85.7,85.64,85.65,19720.0,77.4512,77.4693,77.415,77.4241,19720.0
2018-07-12 10:35:00,85.65,85.66,85.6,85.61,20599.0,77.4241,77.4331,77.3789,77.3879,20599.0
2018-07-12 10:40:00,85.61,85.63,85.56,85.56,21403.0,77.3879,77.406,77.3427,77.3427,21403.0
2018-07-12 10:45:00,85.56,85.56,85.51,85.52,20813.0,77.3427,77.3427,77.2975,77.3066,20813.0
2018-07-12 10:50:00,85.52,85.59,85.52,85.55,27571.0,77.3066,77.3698,77.3066,77.3337,27571.0
2018-07-12 10:55:00,85.55,85.57,85.5,85.55,23583.0,77.3337,77.3518,77.2885,77.3337,23583.0
2018-07-12 11:00:00,85.56,85.62,85.56,85.61,18929.0,77.3427,77.397,77.3427,77.3879,18929.0
2018-07-12 11:05:00,85.62,85.64,85.61,85.62,24648.0,77.397,77.415,77.3879,77.397,24648.0
2018-07-12 11:10:00,85.63,85.64,85.61,85.64,21400.0,77.406,77.415,77.3879,77.415,21400.0
2018-07-12 11:15:00,85.63,85.64,85.61,85.62,20311.0,77.406,77.415,77.3879,77.397,20311.0
2018-07-12 11:20:00,85.61,85.62,85.57,85.61,26200.0,77.3879,77.397,77.3518,77.3879,26200.0
2018-07-12 11:25:00,85.59,85.63,85.58,85.6,19900.0,77.3698,77.406,77.3608,77.3789,19900.0
2018-07-12 11:30:00,85.61,85.64,85.61,85.62,20949.0,77.3879,77.415,77.3879,77.397,20949.0
2018-07-12 11:35:00,85.62,85.62,85.55,85.61,25173.0,77.397,77.397,77.3337,77.3879,25173.0
2018-07-12 11:40:00,85.61,85.62,85.57,85.61,21482.0,77.3879,77.397,77.3518,77.3879,21482.0
2018-07-12 11:45:00,85.6,85.67,85.59,85.65,22264.0,77.3789,77.4422,77.3698,77.4241,22264.0
2018-07-12 11:50:00,85.65,85.67,85.63,85.67,20841.0,77.4241,77.4422,77.406,77.4422,20841.0
2018-07-12 11:55:00,85.65,85.75,85.64,85.73,23640.0,77.4241,77.5145,77.415,77.4964,23640.0
2018-07-12 12:00:00,85.73,85.76,85.73,85.76,7043.0,77.4964,77.5235,77.4964,77.5235,7043.0
2018-07-12 12:05:00,85.76,85.76,85.71,85.71,462.0,77.5235,77.5235,77.4783,77.4783,462.0
2018-07-12 12:10:00,85.72,85.76,85.71,85.76,8511.0,77.4874,77.5235,77.4783,77.5235,8511.0
2018-07-12 12:15:00,85.74,85.77,85.74,85.74,2438.0,77.5054,77.5326,77.5054,77.5054,2438.0
2018-07-12 12:20:00,85.75,85.76,85.73,85.74,2700.0,77.5145,77.5235,77.4964,77.5054,2700.0
2018-07-12 12:25:00,85.74,85.76,85.73,85.76,5128.0,77.5054,77.5235,77.4964,77.5235,5128.0
2018-07-12 12:30:00,85.76,85.77,85.75,85.77,3100.0,77.5235,77.5326,77.5145,77.5326,3100.0
2018-07-12 12:35:00,85.77,85.79,85.74,85.75,2053.0,77.5326,77.5506,77.5054,77.5145,2053.0
2018-07-12 12:40:00,85.74,85.75,85.66,85.69,14270.0,77.5054,77.5145,77.4331,77.4602,14270.0
2018-07-12 12:45:00,85.69,85.72,85.69,85.71,1555.0,77.4602,77.4874,77.4602,77.4783,1555.0
2018-07-12 12:50:00,85.72,85.76,85.71,85.74,2190.0,77.4874,77.5235,77.4783,77.5054,2190.0
2018-07-12 12:55:00,85.74,85.82,85.74,85.79,4306.0,77.5054,77.5778,77.5054,77.5506,4306.0
2018-07-12 13:00:00,85.79,85.83,85.79,85.82,14200.0,77.5506,77.5868,77.5506,77.5778,14200.0
2018-07-12 13:05:00,85.82,85.84,85.76,85.76,2100.0,77.5778,77.5958,77.5235,77.5235,2100.0
2018-07-12 13:10:00,85.77,85.8,85.77,85.78,3300.0,77.5326,77.5597,77.5326,77.5416,3300.0
2018-07-12 13:15:00,85.78,85.81,85.77,85.8,5426.0,77.5416,77.5687,77.5326,77.5597,5426.0
2018-07-12 13:20:00,85.81,85.81,85.74,85.76,3936.0,77.5687,77.5687,77.5054,77.5235,3936.0
2018-07-12 13:25:00,85.77,85.82,85.76,85.82,4036.0,77.5326,77.5778,77.5235,77.5778,4036.0
2018-07-12 13:30:00,85.83,85.84,85.74,85.75,2700.0,77.5868,77.5958,77.5054,77.5145,2700.0
2018-07-12 13:35:00,85.75,85.78,85.73,85.77,2900.0,77.5145,77.5416,77.4964,77.5326,2900.0
2018-07-12 13:40:00,85.78,85.81,85.77,85.78,3014.0,77.5416,77.5687,77.5326,77.5416,3014.0
2018-07-12 13:45:00,85.77,85.81,85.75,85.79,16757.0,77.5326,77.5687,77.5145,77.5506,16757.0
2018-07-12 13:50:00,85.75,85.76,85.7,85.72,3450.0,77.5145,77.5235,77.4693,77.4874,3450.0
2018-07-12 13:55:00,85.71,85.74,85.68,85.7,6467.0,77.4783,77.5054,77.4512,77.4693,6467.0
2018-07-12 14:00:00,85.7,85.73,85.68,85.69,6219.0,77.4693,77.4964,77.4512,77.4602,6219.0
2018-07-12 14:05:00,85.69,85.7,85.65,85.67,7817.0,77.4602,77.4693,77.4241,77.4422,7817.0
2018-07-12 14:10:00,85.67,85.7,85.66,85.67,3718.0,77.4422,77.4693,77.4331,77.4422,3718.0
2018-07-12 14:15:00,85.67,85.7,85.67,85.69,4433.0,77.4422,77.4693,77.4422,77.4602,4433.0
2018-07-12 14:20:00,85.7,85.73,85.69,85.7,6075.0,77.4693,77.4964,77.4602,77.4693,6075.0
2018-07-12 14:25:00,85.7,85.73,85.69,85.7,29915.0,77.4693,77.4964,77.4602,77.4693,29915.0
2018-07-12 14:30:00,85.7,85.72,85.65,85.69,3800.0,77.4693,77.4874,77.4241,77.4602,3800.0
2018-07-12 14:35:00,85.7,85.72,85.64,85.68,27031.0,77.4693,77.4874,77.415,77.4512,27031.0
2018-07-12 14:40:00,85.65,85.65,85.64,85.65,122.0,77.4241,77.4241,77.415,77.4241,122.0
2018-07-12 14:45:00,85.64,85.65,85.64,85.64,183.0,77.415,77.4241,77.415,77.415,183.0
2018-07-12 14:50:00,85.69,85.69,85.68,85.68,643.0,77.4602,77.4602,77.4512,77.4512,643.0
2018-07-12 14:55:00,85.67,85.68,85.66,85.68,407.0,77.4422,77.4512,77.4331,77.4512,407.0
2018-07-12 15:00:00,85.69,85.75,85.69,85.74,2313.0,77.4602,77.5145,77.4602,77.5054,2313.0
2018-07-12 15:05:00,85.74,85.75,85.69,85.69,2179.0,77.5054,77.5145,77.4602,77.4602,2179.0
2018-07-12 15:10:00,85.65,85.7,85.65,85.7,2501.0,77.4241,77.4693,77.4241,77.4693,2501.0
2018-07-12 15:15:00,85.71,85.74,85.71,85.72,510.0,77.4783,77.5054,77.4783,77.4874,510.0
2018-07-12 15:20:00,85.7,85.71,85.62,85.62,12636.0,77.4693,77.4783,77.397,77.397,12636.0
2018-07-12 15:25:00,85.63,85.7,85.62,85.7,8602.0,77.406,77.4693,77.397,77.4693,8602.0
2018-07-12 15:30:00,85.71,85.74,85.7,85.7,1168.0,77.4783,77.5054,77.4693,77.4693,1168.0
2018-07-12 15:35:00,85.72,85.73,85.7,85.72,157859.0,77.4874,77.4964,77.4693,77.4874,157859.0
2018-07-12 15:40:00,85.71,85.73,85.71,85.71,1100.0,77.4783,77.4964,77.4783,77.4783,1100.0
2018-07-12 15:45:00,85.69,85.75,85.68,85.75,13177.0,77.4602,77.5145,77.4512,77.5145,13177.0
2018-07-12 15:50:00,85.74,85.76,85.72,85.73,7061.0,77.5054,77.5235,77.4874,77.4964,7061.0
2018-07-12 15:55:00,85.74,85.82,85.74,85.81,14824.0,77.5054,77.5778,77.5054,77.5687,14824.0
2018-07-13 09:30:00,85.79,86.05,85.79,85.8,2501.0,77.5506,77.7857,77.5506,77.5597,2501.0
2018-07-13 09:35:00,85.88,85.94,85.87,85.87,11735.0,77.632,77.6862,77.623,77.623,11735.0
2018-07-13 09:40:00,85.88,85.9,85.88,85.9,673.0,77.632,77.6501,77.632,77.6501,673.0
2018-07-13 09:45:00,85.92,85.92,85.92,85.92,100.0,77.6682,77.6682,77.6682,77.6682,100.0
2018-07-13 09:50:00,85.87,85.87,85.86,85.86,218.0,77.623,77.623,77.6139,77.6139,218.0
2018-07-13 09:55:00,85.77,85.77,85.76,85.77,178.0,77.5326,77.5326,77.5235,77.5326,178.0
2018-07-13 10:00:00,85.8,85.8,85.77,85.8,929.0,77.5597,77.5597,77.5326,77.5597,929.0
2018-07-13 10:05:00,85.81,85.84,85.81,85.84,589.0,77.5687,77.5958,77.5687,77.5958,589.0
2018-07-13 10:10:00,85.83,85.86,85.83,85.85,500.0,77.5868,77.6139,77.5868,77.6049,500.0
2018-07-13 10:15:00,85.86,85.86,85.82,85.83,665.0,77.6139,77.6139,77.5778,77.5868,665.0
2018-07-13 10:20:00,85.79,85.83,85.79,85.82,945.0,77.5506,77.5868,77.5506,77.5778,945.0
2018-07-13 10:25:00,85.79,85.82,85.79,85.81,1750.0,77.5506,77.5778,77.5506,77.5687,1750.0
2018-07-13 10:30:00,85.83,85.85,85.83,85.84,17364.0,77.5868,77.6049,77.5868,77.5958,17364.0
2018-07-13 10:35:00,85.86,85.86,85.86,85.86,100.0,77.6139,77.6139,77.6139,77.6139,100.0
2018-07-13 10:40:00,85.9,85.92,85.89,85.89,300.0,77.6501,77.6682,77.641,77.641,300.0
2018-07-13 10:45:00,85.88,85.9,85.88,85.9,1733.0,77.632,77.6501,77.632,77.6501,1733.0
2018-07-13 10:50:00,85.89,85.93,85.88,85.93,1511.0,77.641,77.6772,77.632,77.6772,1511.0
2018-07-13 10:55:00,85.91,85.91,85.88,85.89,779.0,77.6591,77.6591,77.632,77.641,779.0
2018-07-13 11:00:00,85.93,85.93,85.92,85.92,200.0,77.6772,77.6772,77.6682,77.6682,200.0
2018-07-13 11:05:00,85.95,85.96,85.94,85.96,959.0,77.6953,77.7043,77.6862,77.7043,959.0
2018-07-13 11:10:00,85.94,85.98,85.94,85.97,14367.0,77.6862,77.7224,77.6862,77.7134,14367.0
2018-07-13 11:15:00,85.96,85.97,85.92,85.92,1767.0,77.7043,77.7134,77.6682,77.6682,1767.0
2018-07-13 11:20:00,85.92,85.98,85.91,85.98,62868.0,77.6682,77.7224,77.6591,77.7224,62868.0
2018-07-13 11:25:00,85.98,85.98,85.95,85.95,3564.0,77.7224,77.7224,77.6953,77.6953,3564.0
2018-07-13 11:30:00,85.95,85.95,85.94,85.95,3277.0,77.6953,77.6953,77.6862,77.6953,3277.0
2018-07-13 11:35:00,85.95,85.95,85.92,85.95,6462.0,77.6953,77.6953,77.6682,77.6953,6462.0
2018-07-13 11:40:00,85.93,85.95,85.82,85.94,3684.0,77.6772,77.6953,77.5778,77.6862,3684.0
2018-07-13 11:45:00,85.95,85.95,85.85,85.89,7738.0,77.6953,77.6953,77.6049,77.641,7738.0
2018-07-13 11:50:00,85.89,85.9,85.88,85.88,4831.0,77.641,77.6501,77.632,77.632,4831.0
2018-07-13 11:55:00,85.9,85.9,85.88,85.88,200.0,77.6501,77.6501,77.632,77.632,200.0
2018-07-13 12:00:00,85.9,85.9,85.9,85.9,400.0,77.6501,77.6501,77.6501,77.6501,400.0
2018-07-13 12:05:00,85.9,85.92,85.9,85.91,466.0,77.6501,77.6682,77.6501,77.6591,466.0
2018-07-13 12:10:00,85.92,85.93,85.92,85.92,1273.0,77.6682,77.6772,77.6682,77.6682,1273.0
2018-07-13 12:15:00,85.93,85.94,85.93,85.93,129.0,77.6772,77.6862,77.6772,77.6772,129.0
2018-07-13 12:20:00,85.91,85.92,85.87,85.88,746.0,77.6591,77.6682,77.623,77.632,746.0
2018-07-13 12:25:00,85.89,85.92,85.89,85.91,872.0,77.641,77.6682,77.641,77.6591,872.0
2018-07-13 12:30:00,85.92,85.92,85.89,85.89,4496.0,77.6682,77.6682,77.641,77.641,4496.0
2018-07-13 12:35:00,85.91,85.91,85.9,85.91,329.0,77.6591,77.6591,77.6501,77.6591,329.0
2018-07-13 12:40:00,85.9,85.93,85.9,85.91,1720.0,77.6501,77.6772,77.6501,77.6591,1720.0
2018-07-13 12:45:00,85.93,85.93,85.91,85.91,480.0,77.6772,77.6772,77.6591,77.6591,480.0
2018-07-13 12:50:00,85.91,85.91,85.89,85.9,1291.0,77.6591,77.6591,77.641,77.6501,1291.0
2018-07-13 12:55:00,85.93,85.95,85.93,85.95,610.0,77.6772,77.6953,77.6772,77.6953,610.0
2018-07-13 13:00:00,85.96,85.97,85.95,85.96,2589.0,77.7043,77.7134,77.6953,77.7043,2589.0
2018-07-13 13:05:00,85.95,85.96,85.93,85.93,842.0,77.6953,77.7043,77.6772,77.6772,842.0
2018-07-13 13:10:00,85.93,85.93,85.93,85.93,100.0,77.6772,77.6772,77.6772,77.6772,100.0
2018-07-13 13:15:00,85.88,85.9,85.88,85.9,211.0,77.632,77.6501,77.632,77.6501,211.0
2018-07-13 13:20:00,85.9,85.92,85.9,85.92,950.0,77.6501,77.6682,77.6501,77.6682,950.0
2018-07-13 13:25:00,85.95,85.95,85.94,85.95,428.0,77.6953,77.6953,77.6862,77.6953,428.0
2018-07-13 13:30:00,85.95,85.95,85.93,85.93,2796.0,77.6953,77.6953,77.6772,77.6772,2796.0
2018-07-13 13:35:00,85.89,85.91,85.88,85.89,4223.0,77.641,77.6591,77.632,77.641,4223.0
2018-07-13 13:40:00,85.89,85.9,85.87,85.88,436.0,77.641,77.6501,77.623,77.632,436.0
2018-07-13 13:45:00,85.9,85.9,85.9,85.9,200.0,77.6501,77.6501,77.6501,77.6501,200.0
2018-07-13 13:50:00,85.92,85.93,85.92,85.93,3863.0,77.6682,77.6772,77.6682,77.6772,3863.0
2018-07-13 13:55:00,85.93,85.93,85.93,85.93,0.0,77.6772,77.6772,77.6772,77.6772,0.0
2018-07-13 14:00:00,85.91,85.91,85.89,85.9,894.0,77.6591,77.6591,77.641,77.6501,894.0
2018-07-13 14:05:00,85.88,85.88,85.88,85.88,136.0,77.632,77.632,77.632,77.632,136.0
2018-07-13 14:10:00,85.9,85.9,85.9,85.9,200.0,77.6501,77.6501,77.6501,77.6501,200.0
2018-07-13 14:15:00,85.9,85.9,85.9,85.9,0.0,77.6501,77.6501,77.6501,77.6501,0.0
2018-07-13 14:20:00,85.89,85.9,85.89,85.89,1203.0,77.641,77.6501,77.641,77.641,1203.0
2018-07-13 14:25:00,85.88,85.92,85.88,85.92,3205.0,77.632,77.6682,77.632,77.6682,3205.0
2018-07-13 14:30:00,85.9,85.91,85.89,85.91,819.0,77.6501,77.6591,77.641,77.6591,819.0
2018-07-13 14:35:00,85.89,85.91,85.88,85.91,1983.0,77.641,77.6591,77.632,77.6591,1983.0
2018-07-13 14:40:00,85.91,85.91,85.9,85.9,1348.0,77.6591,77.6591,77.6501,77.6501,1348.0
2018-07-13 14:45:00,85.9,85.9,85.88,85.89,495.0,77.6501,77.6501,77.632,77.641,495.0
2018-07-13 14:50:00,85.91,85.95,85.91,85.94,958.0,77.6591,77.6953,77.6591,77.6862,958.0
2018-07-13 14:55:00,85.94,85.95,85.94,85.94,100.0,77.6862,77.6953,77.6862,77.6862,100.0
2018-07-13 15:00:00,85.94,85.96,85.93,85.95,2431.0,77.6862,77.7043,77.6772,77.6953,2431.0
2018-07-13 15:05:00,85.96,85.96,85.95,85.95,969.0,77.7043,77.7043,77.6953,77.6953,969.0
2018-07-13 15:10:00,85.94,85.95,85.94,85.95,1214.0,77.6862,77.6953,77.6862,77.6953,1214.0
2018-07-13 15:15:00,85.95,85.95,85.95,85.95,1267.0,77.6953,77.6953,77.6953,77.6953,1267.0
2018-07-13 15:20:00,85.94,85.94,85.92,85.92,738.0,77.6862,77.6862,77.6682,77.6682,738.0
2018-07-13 15:25:00,85.91,85.92,85.91,85.92,284.0,77.6591,77.6682,77.6591,77.6682,284.0
2018-07-13 15:30:00,85.92,85.94,85.92,85.94,772.0,77.6682,77.6862,77.6682,77.6862,772.0
2018-07-13 15:35:00,85.94,85.94,85.94,85.94,0.0,77.6862,77.6862,77.6862,77.6862,0.0
2018-07-13 15:40:00,85.93,85.93,85.88,85.89,4486.0,77.6772,77.6772,77.632,77.641,4486.0
2018-07-13 15:45:00,85.87,85.87,85.87,85.87,200.0,77.623,77.623,77.623,77.623,200.0
2018-07-13 15:50:00,85.89,85.9,85.85,85.88,2707.0,77.641,77.6501,77.6049,77.632,2707.0
2018-07-13 15:55:00,85.89,85.92,85.88,85.92,4335.0,77.641,77.6682,77.632,77.6682,4335.0
2018-07-16 09:30:00,85.78,85.87,85.56,85.79,5134.0,77.5416,77.623,77.3427,77.5506,5134.0
2018-07-16 09:35:00,85.81,85.81,85.81,85.81,111.0,77.5687,77.5687,77.5687,77.5687,111.0
2018-07-16 09:40:00,85.66,85.68,85.65,85.68,1800.0,77.4331,77.4512,77.4241,77.4512,1800.0
2018-07-16 09:45:00,85.66,85.67,85.65,85.67,893.0,77.4331,77.4422,77.4241,77.4422,893.0
2018-07-16 09:50:00,85.7,85.7,85.67,85.69,4324.0,77.4693,77.4693,77.4422,77.4602,4324.0
2018-07-16 09:55:00,85.68,85.68,85.68,85.68,266.0,77.4512,77.4512,77.4512,77.4512,266.0
2018-07-16 10:00:00,85.67,85.67,85.58,85.61,10877.0,77.4422,77.4422,77.3608,77.3879,10877.0
2018-07-16 10:05:00,85.61,85.61,85.61,85.61,0.0,77.3879,77.3879,77.3879,77.3879,0.0
2018-07-16 10:10:00,85.58,85.58,85.56,85.58,1008.0,77.3608,77.3608,77.3427,77.3608,1008.0
2018-07-16 10:15:00,85.57,85.59,85.57,85.59,390.0,77.3518,77.3698,77.3518,77.3698,390.0
2018-07-16 10:20:00,85.59,85.59,85.59,85.59,0.0,77.3698,77.3698,77.3698,77.3698,0.0
2018-07-16 10:25:00,85.56,85.56,85.56,85.56,197.0,77.3427,77.3427,77.3427,77.3427,197.0
2018-07-16 10:30:00,85.61,85.62,85.61,85.61,117.0,77.3879,77.397,77.3879,77.3879,117.0
2018-07-16 10:35:00,85.61,85.61,85.61,85.61,0.0,77.3879,77.3879,77.3879,77.3879,0.0
2018-07-16 10:40:00,85.62,85.62,85.59,85.59,1259.0,77.397,77.397,77.3698,77.3698,1259.0
2018-07-16 10:45:00,85.56,85.56,85.55,85.56,223.0,77.3427,77.3427,77.3337,77.3427,223.0
2018-07-16 10:50:00,85.55,85.57,85.52,85.57,7123.0,77.3337,77.3518,77.3066,77.3518,7123.0
2018-07-16 10:55:00,85.55,85.56,85.51,85.54,1674.0,77.3337,77.3427,77.2975,77.3247,1674.0
2018-07-16 11:00:00,85.55,85.57,85.55,85.57,800.0,77.3337,77.3518,77.3337,77.3518,800.0
2018-07-16 11:05:00,85.57,85.57,85.57,85.57,0.0,77.3518,77.3518,77.3518,77.3518,0.0
2018-07-16 11:10:00,85.57,85.63,85.57,85.61,1367.0,77.3518,77.406,77.3518,77.3879,1367.0
2018-07-16 11:15:00,85.61,85.63,85.61,85.61,628.0,77.3879,77.406,77.3879,77.3879,628.0
2018-07-16 11:20:00,85.64,85.65,85.64,85.64,319.0,77.415,77.4241,77.415,77.415,319.0
2018-07-16 11:25:00,85.64,85.66,85.63,85.65,1480.0,77.415,77.4331,77.406,77.4241,1480.0
2018-07-16 11:30:00,85.64,85.64,85.62,85.63,1515.0,77.415,77.415,77.397,77.406,1515.0
2018-07-16 11:35:00,85.63,85.64,85.61,85.63,13935.0,77.406,77.415,77.3879,77.406,13935.0
2018-07-16 11:40:00,85.64,85.64,85.63,85.64,100.0,77.415,77.415,77.406,77.415,100.0
2018-07-16 11:45:00,85.56,85.57,85.56,85.56,473.0,77.3427,77.3518,77.3427,77.3427,473.0
2018-07-16 11:50:00,85.59,85.61,85.57,85.61,3812.0,77.3698,77.3879,77.3518,77.3879,3812.0
2018-07-16 11:55:00,85.61,85.61,85.61,85.61,0.0,77.3879,77.3879,77.3879,77.3879,0.0
2018-07-16 12:00:00,85.59,85.59,85.58,85.58,700.0,77.3698,77.3698,77.3608,77.3608,700.0
2018-07-16 12:05:00,85.57,85.59,85.56,85.56,5296.0,77.3518,77.3698,77.3427,77.3427,5296.0
2018-07-16 12:10:00,85.56,85.57,85.56,85.56,1216.0,77.3427,77.3518,77.3427,77.3427,1216.0
2018-07-16 12:15:00,85.56,85.56,85.56,85.56,0.0,77.3427,77.3427,77.3427,77.3427,0.0
2018-07-16 12:20:00,85.61,85.65,85.6,85.65,1116.0,77.3879,77.4241,77.3789,77.4241,1116.0
2018-07-16 12:25:00,85.67,85.68,85.67,85.67,897.0,77.4422,77.4512,77.4422,77.4422,897.0
2018-07-16 12:30:00,85.68,85.68,85.67,85.67,500.0,77.4512,77.4512,77.4422,77.4422,500.0
2018-07-16 12:35:00,85.64,85.64,85.61,85.61,2317.0,77.415,77.415,77.3879,77.3879,2317.0
2018-07-16 12:40:00,85.61,85.61,85.61,85.61,0.0,77.3879,77.3879,77.3879,77.3879,0.0
2018-07-16 12:45:00,85.63,85.63,85.61,85.62,642.0,77.406,77.406,77.3879,77.397,642.0
2018-07-16 12:50:00,85.62,85.62,85.62,85.62,0.0,77.397,77.397,77.397,77.397,0.0
2018-07-16 12:55:00,85.62,85.62,85.62,85.62,0.0,77.397,77.397,77.397,77.397,0.0
2018-07-16 13:00:00,85.65,85.66,85.65,85.65,1162.0,77.4241,77.4331,77.4241,77.4241,1162.0
2018-07-16 13:05:00,85.64,85.66,85.64,85.64,311.0,77.415,77.4331,77.415,77.415,311.0
2018-07-16 13:10:00,85.63,85.64,85.62,85.62,1810.0,77.406,77.415,77.397,77.397,1810.0
2018-07-16 13:15:00,85.63,85.63,85.61,85.61,3638.0,77.406,77.406,77.3879,77.3879,3638.0
2018-07-16 13:20:00,85.66,85.66,85.59,85.59,2085.0,77.4331,77.4331,77.3698,77.3698,2085.0
2018-07-16 13:25:00,85.59,85.59,85.57,85.57,503.0,77.3698,77.3698,77.3518,77.3518,503.0
2018-07-16 13:30:00,85.56,85.57,85.56,85.56,700.0,77.3427,77.3518,77.3427,77.3427,700.0
2018-07-16 13:35:00,85.58,85.6,85.57,85.6,817.0,77.3608,77.3789,77.3518,77.3789,817.0
2018-07-16 13:40:00,85.6,85.6,85.6,85.6,0.0,77.3789,77.3789,77.3789,77.3789,0.0
2018-07-16 13:45:00,85.6,85.6,85.6,85.6,0.0,77.3789,77.3789,77.3789,77.3789,0.0
2018-07-16 13:50:00,85.55,85.55,85.55,85.55,135.0,77.3337,77.3337,77.3337,77.3337,135.0
2018-07-16 13:55:00,85.55,85.55,85.55,85.55,200.0,77.3337,77.3337,77.3337,77.3337,200.0
2018-07-16 14:00:00,85.55,85.56,85.53,85.54,874.0,77.3337,77.3427,77.3156,77.3247,874.0
2018-07-16 14:05:00,85.52,85.55,85.5,85.55,1649.0,77.3066,77.3337,77.2885,77.3337,1649.0
2018-07-16 14:10:00,85.54,85.55,85.5,85.53,1220.0,77.3247,77.3337,77.2885,77.3156,1220.0
2018-07-16 14:15:00,85.52,85.53,85.52,85.53,1793.0,77.3066,77.3156,77.3066,77.3156,1793.0
2018-07-16 14:20:00,85.54,85.55,85.52,85.53,2599.0,77.3247,77.3337,77.3066,77.3156,2599.0
2018-07-16 14:25:00,85.54,85.54,85.53,85.53,706.0,77.3247,77.3247,77.3156,77.3156,706.0
2018-07-16 14:30:00,85.5,85.5,85.5,85.5,290.0,77.2885,77.2885,77.2885,77.2885,290.0
2018-07-16 14:35:00,85.5,85.5,85.5,85.5,100.0,77.2885,77.2885,77.2885,77.2885,100.0
2018-07-16 14:40:00,85.42,85.42,85.42,85.42,500.0,77.2162,77.2162,77.2162,77.2162,500.0
2018-07-16 14:45:00,85.42,85.43,85.4,85.42,1500.0,77.2162,77.2252,77.1981,77.2162,1500.0
2018-07-16 14:50:00,85.42,85.42,85.4,85.4,509.0,77.2162,77.2162,77.1981,77.1981,509.0
2018-07-16 14:55:00,85.4,85.4,85.39,85.39,300.0,77.1981,77.1981,77.1891,77.1891,300.0
2018-07-16 15:00:00,85.42,85.43,85.4,85.42,4043.0,77.2162,77.2252,77.1981,77.2162,4043.0
2018-07-16 15:05:00,85.44,85.48,85.44,85.48,1461.0,77.2343,77.2704,77.2343,77.2704,1461.0
2018-07-16 15:10:00,85.48,85.49,85.46,85.46,5083.0,77.2704,77.2795,77.2523,77.2523,5083.0
2018-07-16 15:15:00,85.47,85.48,85.46,85.47,2779.0,77.2614,77.2704,77.2523,77.2614,2779.0
2018-07-16 15:20:00,85.48,85.48,85.47,85.48,264.0,77.2704,77.2704,77.2614,77.2704,264.0
2018-07-16 15:25:00,85.48,85.48,85.48,85.48,100.0,77.2704,77.2704,77.2704,77.2704,100.0
2018-07-16 15:30:00,85.5,85.5,85.48,85.49,500.0,77.2885,77.2885,77.2704,77.2795,500.0
2018-07-16 15:35:00,85.48,85.52,85.48,85.52,1079.0,77.2704,77.3066,77.2704,77.3066,1079.0
2018-07-16 15:40:00,85.53,85.53,85.51,85.51,2900.0,77.3156,77.3156,77.2975,77.2975,2900.0
2018-07-16 15:45:00,85.48,85.49,85.47,85.48,5415.0,77.2704,77.2795,77.2614,77.2704,5415.0
2018-07-16 15:50:00,85.46,85.51,85.46,85.51,3590.0,77.2523,77.2975,77.2523,77.2975,3590.0
2018-07-16 15:55:00,85.5,85.57,85.49,85.55,11368.0,77.2885,77.3518,77.2795,77.3337,11368.0
2018-07-17 09:30:00,85.42,85.6,85.42,85.55,4640.0,77.2162,77.3789,77.2162,77.3337,4640.0
2018-07-17 09:35:00,85.57,85.64,85.57,85.64,637.0,77.3518,77.415,77.3518,77.415,637.0
2018-07-17 09:40:00,85.61,85.61,85.61,85.61,369.0,77.3879,77.3879,77.3879,77.3879,369.0
2018-07-17 09:45:00,85.65,85.65,85.64,85.65,450.0,77.4241,77.4241,77.415,77.4241,450.0
2018-07-17 09:50:00,85.7,85.7,85.68,85.68,1907.0,77.4693,77.4693,77.4512,77.4512,1907.0
2018-07-17 09:55:00,85.68,85.68,85.66,85.67,1727.0,77.4512,77.4512,77.4331,77.4422,1727.0
2018-07-17 10:00:00,85.69,85.7,85.69,85.69,350.0,77.4602,77.4693,77.4602,77.4602,350.0
2018-07-17 10:05:00,85.69,85.69,85.69,85.69,0.0,77.4602,77.4602,77.4602,77.4602,0.0
2018-07-17 10:10:00,85.65,85.65,85.64,85.65,1000.0,77.4241,77.4241,77.415,77.4241,1000.0
2018-07-17 10:15:00,85.66,85.72,85.66,85.72,875.0,77.4331,77.4874,77.4331,77.4874,875.0
2018-07-17 10:20:00,85.72,85.72,85.71,85.72,3647.0,77.4874,77.4874,77.4783,77.4874,3647.0
2018-07-17 10:25:00,85.71,85.74,85.7,85.73,965.0,77.4783,77.5054,77.4693,77.4964,965.0
2018-07-17 10:30:00,85.8,85.84,85.8,85.81,668.0,77.5597,77.5958,77.5597,77.5687,668.0
2018-07-17 10:35:00,85.84,85.86,85.84,85.85,1589.0,77.5958,77.6139,77.5958,77.6049,1589.0
2018-07-17 10:40:00,85.81,85.85,85.8,85.85,428.0,77.5687,77.6049,77.5597,77.6049,428.0
2018-07-17 10:45:00,85.85,85.85,85.85,85.85,0.0,77.6049,77.6049,77.6049,77.6049,0.0
2018-07-17 10:50:00,85.85,85.85,85.85,85.85,0.0,77.6049,77.6049,77.6049,77.6049,0.0
2018-07-17 10:55:00,85.87,85.92,85.86,85.92,1373.0,77.623,77.6682,77.6139,77.6682,1373.0
2018-07-17 11:00:00,85.92,85.92,85.89,85.91,720.0,77.6682,77.6682,77.641,77.6591,720.0
2018-07-17 11:05:00,85.94,85.94,85.93,85.93,1204.0,77.6862,77.6862,77.6772,77.6772,1204.0
2018-07-17 11:10:00,85.93,85.93,85.93,85.93,0.0,77.6772,77.6772,77.6772,77.6772,0.0
2018-07-17 11:15:00,85.93,85.93,85.93,85.93,0.0,77.6772,77.6772,77.6772,77.6772,0.0
2018-07-17 11:20:00,85.95,85.95,85.94,85.94,1507.0,77.6953,77.6953,77.6862,77.6862,1507.0
2018-07-17 11:25:00,85.92,85.92,85.91,85.92,104.0,77.6682,77.6682,77.6591,77.6682,104.0
2018-07-17 11:30:00,85.91,85.91,85.9,85.91,1400.0,77.6591,77.6591,77.6501,77.6591,1400.0
2018-07-17 11:35:00,85.92,85.92,85.9,85.9,3222.0,77.6682,77.6682,77.6501,77.6501,3222.0
2018-07-17 11:40:00,85.93,85.93,85.92,85.93,742.0,77.6772,77.6772,77.6682,77.6772,742.0
2018-07-17 11:45:00,85.95,86.01,85.95,86.01,1964.0,77.6953,77.7495,77.6953,77.7495,1964.0
2018-07-17 11:50:00,85.98,86.01,85.98,86.01,2684.0,77.7224,77.7495,77.7224,77.7495,2684.0
2018-07-17 11:55:00,85.99,86.0,85.99,86.0,277.0,77.7314,77.7405,77.7314,77.7405,277.0
2018-07-17 12:00:00,86.02,86.02,85.97,85.98,11711.0,77.7586,77.7586,77.7134,77.7224,11711.0
2018-07-17 12:05:00,85.96,85.96,85.96,85.96,600.0,77.7043,77.7043,77.7043,77.7043,600.0
2018-07-17 12:10:00,85.98,85.99,85.97,85.98,1956.0,77.7224,77.7314,77.7134,77.7224,1956.0
2018-07-17 12:15:00,85.99,86.08,85.99,86.07,1102.0,77.7314,77.8128,77.7314,77.8037,1102.0
2018-07-17 12:20:00,86.07,86.07,86.07,86.07,0.0,77.8037,77.8037,77.8037,77.8037,0.0
2018-07-17 12:25:00,86.09,86.09,86.09,86.09,200.0,77.8218,77.8218,77.8218,77.8218,200.0
2018-07-17 12:30:00,86.09,86.09,86.02,86.03,1419.0,77.8218,77.8218,77.7586,77.7676,1419.0
2018-07-17 12:35:00,86.03,86.03,86.03,86.03,0.0,77.7676,77.7676,77.7676,77.7676,0.0
2018-07-17 12:40:00,86.06,86.06,86.05,86.06,219.0,77.7947,77.7947,77.7857,77.7947,219.0
2018-07-17 12:45:00,86.07,86.08,86.05,86.07,1175.0,77.8037,77.8128,77.7857,77.8037,1175.0
2018-07-17 12:50:00,86.09,86.11,86.09,86.1,405.0,77.8218,77.8399,77.8218,77.8309,405.0
2018-07-17 12:55:00,86.1,86.1,86.09,86.1,195.0,77.8309,77.8309,77.8218,77.8309,195.0
2018-07-17 13:00:00,86.09,86.12,86.09,86.11,721.0,77.8218,77.8489,77.8218,77.8399,721.0
2018-07-17 13:05:00,86.09,86.1,86.09,86.1,800.0,77.8218,77.8309,77.8218,77.8309,800.0
2018-07-17 13:10:00,86.11,86.15,86.1,86.15,820.0,77.8399,77.8761,77.8309,77.8761,820.0
2018-07-17 13:15:00,86.14,86.14,86.08,86.09,1079.0,77.867,77.867,77.8128,77.8218,1079.0
2018-07-17 13:20:00,86.09,86.1,86.05,86.05,1211.0,77.8218,77.8309,77.7857,77.7857,1211.0
2018-07-17 13:25:00,86.05,86.05,86.05,86.05,0.0,77.7857,77.7857,77.7857,77.7857,0.0
2018-07-17 13:30:00,86.09,86.1,86.08,86.1,716.0,77.8218,77.8309,77.8128,77.8309,716.0
2018-07-17 13:35:00,86.09,86.09,86.08,86.09,568.0,77.8218,77.8218,77.8128,77.8218,568.0
2018-07-17 13:40:00,86.1,86.1,86.1,86.1,100.0,77.8309,77.8309,77.8309,77.8309,100.0
2018-07-17 13:45:00,86.11,86.11,86.1,86.11,1054.0,77.8399,77.8399,77.8309,77.8399,1054.0
2018-07-17 13:50:00,86.11,86.12,86.1,86.11,460.0,77.8399,77.8489,77.8309,77.8399,460.0
2018-07-17 13:55:00,86.09,86.1,86.08,86.09,1509.0,77.8218,77.8309,77.8128,77.8218,1509.0
2018-07-17 14:00:00,86.07,86.07,86.02,86.04,1667.0,77.8037,77.8037,77.7586,77.7766,1667.0
2018-07-17 14:05:00,86.06,86.06,86.05,86.06,641.0,77.7947,77.7947,77.7857,77.7947,641.0
2018-07-17 14:10:00,86.04,86.05,86.03,86.05,656.0,77.7766,77.7857,77.7676,77.7857,656.0
2018-07-17 14:15:00,86.04,86.04,86.04,86.04,942.0,77.7766,77.7766,77.7766,77.7766,942.0
2018-07-17 14:20:00,86.05,86.08,86.05,86.08,569.0,77.7857,77.8128,77.7857,77.8128,569.0
2018-07-17 14:25:00,86.09,86.09,86.07,86.08,863.0,77.8218,77.8218,77.8037,77.8128,863.0
2018-07-17 14:30:00,86.09,86.09,86.09,86.09,127.0,77.8218,77.8218,77.8218,77.8218,127.0
2018-07-17 14:35:00,86.09,86.09,86.09,86.09,0.0,77.8218,77.8218,77.8218,77.8218,0.0
2018-07-17 14:40:00,86.09,86.09,86.08,86.09,100.0,77.8218,77.8218,77.8128,77.8218,100.0
2018-07-17 14:45:00,86.08,86.1,86.08,86.1,1058.0,77.8128,77.8309,77.8128,77.8309,1058.0
2018-07-17 14:50:00,86.07,86.08,86.07,86.08,600.0,77.8037,77.8128,77.8037,77.8128,600.0
2018-07-17 14:55:00,86.05,86.05,86.04,86.05,1315.0,77.7857,77.7857,77.7766,77.7857,1315.0
2018-07-17 15:00:00,86.01,86.04,86.01,86.03,1016.0,77.7495,77.7766,77.7495,77.7676,1016.0
2018-07-17 15:05:00,86.06,86.07,86.05,86.06,1262.0,77.7947,77.8037,77.7857,77.7947,1262.0
2018-07-17 15:10:00,86.1,86.1,86.1,86.1,100.0,77.8309,77.8309,77.8309,77.8309,100.0
2018-07-17 15:15:00,86.11,86.11,86.09,86.11,1057.0,77.8399,77.8399,77.8218,77.8399,1057.0
2018-07-17 15:20:00,86.15,86.16,86.15,86.16,438.0,77.8761,77.8851,77.8761,77.8851,438.0
2018-07-17 15:25:00,86.16,86.16,86.16,86.16,0.0,77.8851,77.8851,77.8851,77.8851,0.0
2018-07-17 15:30:00,86.11,86.11,86.09,86.09,2262.0,77.8399,77.8399,77.8218,77.8218,2262.0
2018-07-17 15:35:00,86.12,86.14,86.11,86.13,4676.0,77.8489,77.867,77.8399,77.858,4676.0
2018-07-17 15:40:00,86.13,86.18,86.11,86.18,5127.0,77.858,77.9032,77.8399,77.9032,5127.0
2018-07-17 15:45:00,86.16,86.16,86.12,86.14,5049.0,77.8851,77.8851,77.8489,77.867,5049.0
2018-07-17 15:50:00,86.12,86.12,86.07,86.08,8100.0,77.8489,77.8489,77.8037,77.8128,8100.0
2018-07-17 15:55:00,86.08,86.1,86.06,86.08,10404.0,77.8128,77.8309,77.7947,77.8128,10404.0
2018-07-18 09:30:00,86.05,86.06,86.04,86.05,2113.0,77.7857,77.7947,77.7766,77.7857,2113.0
2018-07-18 09:35:00,85.99,86.04,85.99,86.03,2625.0,77.7314,77.7766,77.7314,77.7676,2625.0
2018-07-18 09:40:00,85.99,86.0,85.92,85.92,1020.0,77.7314,77.7405,77.6682,77.6682,1020.0
2018-07-18 09:45:00,85.96,86.0,85.95,85.97,5678.0,77.7043,77.7405,77.6953,77.7134,5678.0
2018-07-18 09:50:00,85.98,86.0,85.96,86.0,10200.0,77.7224,77.7405,77.7043,77.7405,10200.0
2018-07-18 09:55:00,85.95,86.01,85.95,86.01,920.0,77.6953,77.7495,77.6953,77.7495,920.0
2018-07-18 10:00:00,85.98,85.98,85.98,85.98,200.0,77.7224,77.7224,77.7224,77.7224,200.0
2018-07-18 10:05:00,85.99,86.0,85.91,85.92,1422.0,77.7314,77.7405,77.6591,77.6682,1422.0
2018-07-18 10:10:00,85.95,85.97,85.95,85.96,216.0,77.6953,77.7134,77.6953,77.7043,216.0
2018-07-18 10:15:00,85.89,85.89,85.89,85.89,100.0,77.641,77.641,77.641,77.641,100.0
2018-07-18 10:20:00,85.88,85.94,85.88,85.9,1242.0,77.632,77.6862,77.632,77.6501,1242.0
2018-07-18 10:25:00,85.92,85.95,85.91,85.94,1392.0,77.6682,77.6953,77.6591,77.6862,1392.0
2018-07-18 10:30:00,85.92,85.95,85.92,85.94,11391.0,77.6682,77.6953,77.6682,77.6862,11391.0
2018-07-18 10:35:00,85.87,85.93,85.87,85.91,305.0,77.623,77.6772,77.623,77.6591,305.0
2018-07-18 10:40:00,85.96,85.96,85.91,85.91,1342.0,77.7043,77.7043,77.6591,77.6591,1342.0
2018-07-18 10:45:00,85.9,85.93,85.89,85.9,454.0,77.6501,77.6772,77.641,77.6501,454.0
2018-07-18 10:50:00,85.88,85.91,85.87,85.88,1012.0,77.632,77.6591,77.623,77.632,1012.0
2018-07-18 10:55:00,85.93,85.94,85.93,85.94,390.0,77.6772,77.6862,77.6772,77.6862,390.0
2018-07-18 11:00:00,85.93,85.93,85.92,85.92,1342.0,77.6772,77.6772,77.6682,77.6682,1342.0
2018-07-18 11:05:00,85.96,85.98,85.96,85.98,2200.0,77.7043,77.7224,77.7043,77.7224,2200.0
2018-07-18 11:10:00,86.02,86.03,86.0,86.0,1904.0,77.7586,77.7676,77.7405,77.7405,1904.0
2018-07-18 11:15:00,85.99,86.02,85.99,86.0,2471.0,77.7314,77.7586,77.7314,77.7405,2471.0
2018-07-18 11:20:00,86.0,86.0,85.97,85.97,1600.0,77.7405,77.7405,77.7134,77.7134,1600.0
2018-07-18 11:25:00,85.98,86.02,85.98,86.01,555.0,77.7224,77.7586,77.7224,77.7495,555.0
2018-07-18 11:30:00,86.0,86.07,86.0,86.07,1515.0,77.7405,77.8037,77.7405,77.8037,1515.0
2018-07-18 11:35:00,86.06,86.07,86.04,86.04,1316.0,77.7947,77.8037,77.7766,77.7766,1316.0
2018-07-18 11:40:00,86.01,86.07,86.01,86.04,11348.0,77.7495,77.8037,77.7495,77.7766,11348.0
2018-07-18 11:45:00,86.02,86.05,86.02,86.04,1180.0,77.7586,77.7857,77.7586,77.7766,1180.0
2018-07-18 11:50:00,86.05,86.05,86.05,86.05,200.0,77.7857,77.7857,77.7857,77.7857,200.0
2018-07-18 11:55:00,86.08,86.12,86.08,86.12,1263.0,77.8128,77.8489,77.8128,77.8489,1263.0
2018-07-18 12:00:00,86.12,86.13,86.09,86.12,940.0,77.8489,77.858,77.8218,77.8489,940.0
2018-07-18 12:05:00,86.14,86.16,86.13,86.16,6389.0,77.867,77.8851,77.858,77.8851,6389.0
2018-07-18 12:10:00,86.17,86.17,86.13,86.13,300.0,77.8941,77.8941,77.858,77.858,300.0
2018-07-18 12:15:00,86.12,86.13,86.1,86.11,963.0,77.8489,77.858,77.8309,77.8399,963.0
2018-07-18 12:20:00,86.11,86.12,86.11,86.12,200.0,77.8399,77.8489,77.8399,77.8489,200.0
2018-07-18 12:25:00,86.13,86.13,86.12,86.12,200.0,77.858,77.858,77.8489,77.8489,200.0
2018-07-18 12:30:00,86.12,86.12,86.12,86.12,0.0,77.8489,77.8489,77.8489,77.8489,0.0
2018-07-18 12:35:00,86.1,86.1,86.1,86.1,500.0,77.8309,77.8309,77.8309,77.8309,500.0
2018-07-18 12:40:00,86.1,86.12,86.1,86.11,1426.0,77.8309,77.8489,77.8309,77.8399,1426.0
2018-07-18 12:45:00,86.13,86.13,86.12,86.13,315.0,77.858,77.858,77.8489,77.858,315.0
2018-07-18 12:50:00,86.12,86.13,86.12,86.12,153.0,77.8489,77.858,77.8489,77.8489,153.0
2018-07-18 12:55:00,86.11,86.12,86.1,86.12,1628.0,77.8399,77.8489,77.8309,77.8489,1628.0
2018-07-18 13:00:00,86.1,86.12,86.1,86.12,226.0,77.8309,77.8489,77.8309,77.8489,226.0
2018-07-18 13:05:00,86.12,86.12,86.12,86.12,0.0,77.8489,77.8489,77.8489,77.8489,0.0
2018-07-18 13:10:00,86.1,86.11,86.09,86.1,1003.0,77.8309,77.8399,77.8218,77.8309,1003.0
2018-07-18 13:15:00,86.11,86.12,86.1,86.11,1652.0,77.8399,77.8489,77.8309,77.8399,1652.0
2018-07-18 13:20:00,86.11,86.12,86.1,86.12,5500.0,77.8399,77.8489,77.8309,77.8489,5500.0
2018-07-18 13:25:00,86.11,86.11,86.1,86.11,520.0,77.8399,77.8399,77.8309,77.8399,520.0
2018-07-18 13:30:00,86.12,86.13,86.08,86.08,3911.0,77.8489,77.858,77.8128,77.8128,3911.0
2018-07-18 13:35:00,86.09,86.09,86.09,86.09,127.0,77.8218,77.8218,77.8218,77.8218,127.0
2018-07-18 13:40:00,86.09,86.09,86.09,86.09,0.0,77.8218,77.8218,77.8218,77.8218,0.0
2018-07-18 13:45:00,86.08,86.09,86.08,86.09,417.0,77.8128,77.8218,77.8128,77.8218,417.0
2018-07-18 13:50:00,86.06,86.08,86.06,86.08,2178.0,77.7947,77.8128,77.7947,77.8128,2178.0
2018-07-18 13:55:00,86.08,86.11,86.07,86.11,2104.0,77.8128,77.8399,77.8037,77.8399,2104.0
2018-07-18 14:00:00,86.1,86.13,86.1,86.12,2024.0,77.8309,77.858,77.8309,77.8489,2024.0
2018-07-18 14:05:00,86.13,86.14,86.12,86.13,2169.0,77.858,77.867,77.8489,77.858,2169.0
2018-07-18 14:10:00,86.12,86.13,86.11,86.12,1420.0,77.8489,77.858,77.8399,77.8489,1420.0
2018-07-18 14:15:00,86.12,86.14,86.11,86.14,660.0,77.8489,77.867,77.8399,77.867,660.0
2018-07-18 14:20:00,86.15,86.17,86.15,86.16,1802.0,77.8761,77.8941,77.8761,77.8851,1802.0
2018-07-18 14:25:00,86.16,86.19,86.16,86.18,1609.0,77.8851,77.9122,77.8851,77.9032,1609.0
2018-07-18 14:30:00,86.2,86.2,86.17,86.19,6319.0,77.9213,77.9213,77.8941,77.9122,6319.0
2018-07-18 14:35:00,86.17,86.19,86.16,86.19,2770.0,77.8941,77.9122,77.8851,77.9122,2770.0
2018-07-18 14:40:00,86.19,86.19,86.17,86.19,1803.0,77.9122,77.9122,77.8941,77.9122,1803.0
2018-07-18 14:45:00,86.2,86.23,86.2,86.22,417.0,77.9213,77.9484,77.9213,77.9393,417.0
2018-07-18 14:50:00,86.22,86.23,86.19,86.21,3622.0,77.9393,77.9484,77.9122,77.9303,3622.0
2018-07-18 14:55:00,86.2,86.21,86.17,86.17,1298.0,77.9213,77.9303,77.8941,77.8941,1298.0
2018-07-18 15:00:00,86.2,86.22,86.19,86.22,552.0,77.9213,77.9393,77.9122,77.9393,552.0
2018-07-18 15:05:00,86.2,86.21,86.19,86.21,3282.0,77.9213,77.9303,77.9122,77.9303,3282.0
2018-07-18 15:10:00,86.2,86.2,86.19,86.19,410.0,77.9213,77.9213,77.9122,77.9122,410.0
2018-07-18 15:15:00,86.22,86.23,86.21,86.23,3380.0,77.9393,77.9484,77.9303,77.9484,3380.0
2018-07-18 15:20:00,86.23,86.24,86.22,86.23,13032.0,77.9484,77.9574,77.9393,77.9484,13032.0
2018-07-18 15:25:00,86.22,86.22,86.22,86.22,500.0,77.9393,77.9393,77.9393,77.9393,500.0
2018-07-18 15:30:00,86.24,86.25,86.23,86.24,1190.0,77.9574,77.9665,77.9484,77.9574,1190.0
2018-07-18 15:35:00,86.24,86.24,86.24,86.24,0.0,77.9574,77.9574,77.9574,77.9574,0.0
2018-07-18 15:40:00,86.2,86.21,86.19,86.2,1083.0,77.9213,77.9303,77.9122,77.9213,1083.0
2018-07-18 15:45:00,86.24,86.24,86.23,86.23,5119.0,77.9574,77.9574,77.9484,77.9484,5119.0
2018-07-18 15:50:00,86.26,86.26,86.23,86.25,2542.0,77.9755,77.9755,77.9484,77.9665,2542.0
2018-07-18 15:55:00,86.26,86.28,86.23,86.24,3656.0,77.9755,77.9936,77.9484,77.9574,3656.0
2018-07-19 09:30:00,86.1,86.24,85.87,86.13,12289.0,77.8309,77.9574,77.623,77.858,12289.0
2018-07-19 09:35:00,86.17,86.18,86.13,86.15,2501.0,77.8941,77.9032,77.858,77.8761,2501.0
2018-07-19 09:40:00,86.14,86.14,86.07,86.07,1232.0,77.867,77.867,77.8037,77.8037,1232.0
2018-07-19 09:45:00,86.11,86.11,86.02,86.02,565.0,77.8399,77.8399,77.7586,77.7586,565.0
2018-07-19 09:50:00,85.95,85.96,85.92,85.92,940.0,77.6953,77.7043,77.6682,77.6682,940.0
2018-07-19 09:55:00,85.97,85.98,85.86,85.92,2100.0,77.7134,77.7224,77.6139,77.6682,2100.0
2018-07-19 10:00:00,85.95,85.97,85.93,85.96,2345.0,77.6953,77.7134,77.6772,77.7043,2345.0
2018-07-19 10:05:00,85.99,86.01,85.96,85.99,5610.0,77.7314,77.7495,77.7043,77.7314,5610.0
2018-07-19 10:10:00,85.99,86.04,85.99,86.03,1562.0,77.7314,77.7766,77.7314,77.7676,1562.0
2018-07-19 10:15:00,86.03,86.03,85.98,85.98,525.0,77.7676,77.7676,77.7224,77.7224,525.0
2018-07-19 10:20:00,86.0,86.0,85.99,85.99,2370.0,77.7405,77.7405,77.7314,77.7314,2370.0
2018-07-19 10:25:00,85.96,85.97,85.96,85.96,152.0,77.7043,77.7134,77.7043,77.7043,152.0
2018-07-19 10:30:00,85.99,85.99,85.92,85.94,1457.0,77.7314,77.7314,77.6682,77.6862,1457.0
2018-07-19 10:35:00,85.94,85.97,85.93,85.96,635.0,77.6862,77.7134,77.6772,77.7043,635.0
2018-07-19 10:40:00,86.02,86.02,86.02,86.02,600.0,77.7586,77.7586,77.7586,77.7586,600.0
2018-07-19 10:45:00,85.95,86.0,85.94,85.98,4244.0,77.6953,77.7405,77.6862,77.7224,4244.0
2018-07-19 10:50:00,85.98,85.98,85.98,85.98,0.0,77.7224,77.7224,77.7224,77.7224,0.0
2018-07-19 10:55:00,86.04,86.06,86.01,86.01,720.0,77.7766,77.7947,77.7495,77.7495,720.0
2018-07-19 11:00:00,86.04,86.05,86.04,86.04,185.0,77.7766,77.7857,77.7766,77.7766,185.0
2018-07-19 11:05:00,86.08,86.11,86.08,86.11,1100.0,77.8128,77.8399,77.8128,77.8399,1100.0
2018-07-19 11:10:00,86.09,86.12,86.08,86.12,9311.0,77.8218,77.8489,77.8128,77.8489,9311.0
2018-07-19 11:15:00,86.11,86.11,86.1,86.11,113.0,77.8399,77.8399,77.8309,77.8399,113.0
2018-07-19 11:20:00,86.15,86.15,86.12,86.14,4389.0,77.8761,77.8761,77.8489,77.867,4389.0
2018-07-19 11:25:00,86.16,86.17,86.13,86.13,20000.0,77.8851,77.8941,77.858,77.858,20000.0
2018-07-19 11:30:00,86.15,86.16,86.12,86.16,8510.0,77.8761,77.8851,77.8489,77.8851,8510.0
2018-07-19 11:35:00,86.15,86.16,86.15,86.16,1640.0,77.8761,77.8851,77.8761,77.8851,1640.0
2018-07-19 11:40:00,86.16,86.16,86.16,86.16,0.0,77.8851,77.8851,77.8851,77.8851,0.0
2018-07-19 11:45:00,86.19,86.2,86.18,86.2,32221.0,77.9122,77.9213,77.9032,77.9213,32221.0
2018-07-19 11:50:00,86.18,86.2,86.17,86.2,558.0,77.9032,77.9213,77.8941,77.9213,558.0
2018-07-19 11:55:00,86.18,86.18,86.16,86.16,31518.0,77.9032,77.9032,77.8851,77.8851,31518.0
2018-07-19 12:00:00,86.19,86.19,86.17,86.17,2141.0,77.9122,77.9122,77.8941,77.8941,2141.0
2018-07-19 12:05:00,86.2,86.2,86.19,86.2,100.0,77.9213,77.9213,77.9122,77.9213,100.0
2018-07-19 12:10:00,86.2,86.2,86.2,86.2,0.0,77.9213,77.9213,77.9213,77.9213,0.0
2018-07-19 12:15:00,86.14,86.16,86.14,86.15,216.0,77.867,77.8851,77.867,77.8761,216.0
2018-07-19 12:20:00,86.12,86.13,86.11,86.12,1997.0,77.8489,77.858,77.8399,77.8489,1997.0
2018-07-19 12:25:00,86.12,86.12,86.08,86.09,14884.0,77.8489,77.8489,77.8128,77.8218,14884.0
2018-07-19 12:30:00,86.13,86.13,86.12,86.12,1033.0,77.858,77.858,77.8489,77.8489,1033.0
2018-07-19 12:35:00,86.13,86.13,86.12,86.13,173.0,77.858,77.858,77.8489,77.858,173.0
2018-07-19 12:40:00,86.11,86.11,86.09,86.09,1248.0,77.8399,77.8399,77.8218,77.8218,1248.0
2018-07-19 12:45:00,86.06,86.07,86.05,86.06,8148.0,77.7947,77.8037,77.7857,77.7947,8148.0
2018-07-19 12:50:00,86.08,86.08,86.06,86.06,892.0,77.8128,77.8128,77.7947,77.7947,892.0
2018-07-19 12:55:00,86.06,86.06,86.06,86.06,0.0,77.7947,77.7947,77.7947,77.7947,0.0
2018-07-19 13:00:00,86.08,86.17,86.05,86.05,12000.0,77.8128,77.8941,77.7857,77.7857,12000.0
2018-07-19 13:05:00,86.1,86.1,86.1,86.1,800.0,77.8309,77.8309,77.8309,77.8309,800.0
2018-07-19 13:10:00,86.1,86.1,86.1,86.1,0.0,77.8309,77.8309,77.8309,77.8309,0.0
2018-07-19 13:15:00,86.1,86.1,86.1,86.1,0.0,77.8309,77.8309,77.8309,77.8309,0.0
2018-07-19 13:20:00,86.14,86.14,86.13,86.14,2329.0,77.867,77.867,77.858,77.867,2329.0
2018-07-19 13:25:00,86.17,86.17,86.17,86.17,200.0,77.8941,77.8941,77.8941,77.8941,200.0
2018-07-19 13:30:00,86.13,86.13,86.11,86.13,927.0,77.858,77.858,77.8399,77.858,927.0
2018-07-19 13:35:00,86.21,86.21,86.2,86.2,411.0,77.9303,77.9303,77.9213,77.9213,411.0
2018-07-19 13:40:00,86.2,86.2,86.2,86.2,400.0,77.9213,77.9213,77.9213,77.9213,400.0
2018-07-19 13:45:00,86.2,86.2,86.19,86.2,255.0,77.9213,77.9213,77.9122,77.9213,255.0
2018-07-19 13:50:00,86.13,86.19,86.13,86.19,300.0,77.858,77.9122,77.858,77.9122,300.0
2018-07-19 13:55:00,86.2,86.2,86.18,86.19,469.0,77.9213,77.9213,77.9032,77.9122,469.0
2018-07-19 14:00:00,86.23,86.24,86.22,86.24,1933.0,77.9484,77.9574,77.9393,77.9574,1933.0
2018-07-19 14:05:00,86.25,86.25,86.24,86.25,717.0,77.9665,77.9665,77.9574,77.9665,717.0
2018-07-19 14:10:00,86.26,86.26,86.24,86.24,1265.0,77.9755,77.9755,77.9574,77.9574,1265.0
2018-07-19 14:15:00,86.24,86.24,86.24,86.24,0.0,77.9574,77.9574,77.9574,77.9574,0.0
2018-07-19 14:20:00,86.25,86.25,86.24,86.24,425.0,77.9665,77.9665,77.9574,77.9574,425.0
2018-07-19 14:25:00,86.24,86.24,86.23,86.23,2170.0,77.9574,77.9574,77.9484,77.9484,2170.0
2018-07-19 14:30:00,86.23,86.26,86.22,86.24,487.0,77.9484,77.9755,77.9393,77.9574,487.0
2018-07-19 14:35:00,86.24,86.24,86.24,86.24,0.0,77.9574,77.9574,77.9574,77.9574,0.0
2018-07-19 14:40:00,86.18,86.21,86.17,86.21,13643.0,77.9032,77.9303,77.8941,77.9303,13643.0
2018-07-19 14:45:00,86.2,86.21,86.16,86.18,1700.0,77.9213,77.9303,77.8851,77.9032,1700.0
2018-07-19 14:50:00,86.17,86.18,86.12,86.13,10523.0,77.8941,77.9032,77.8489,77.858,10523.0
2018-07-19 14:55:00,86.13,86.14,86.13,86.14,600.0,77.858,77.867,77.858,77.867,600.0
2018-07-19 15:00:00,86.2,86.2,86.2,86.2,400.0,77.9213,77.9213,77.9213,77.9213,400.0
2018-07-19 15:05:00,86.19,86.21,86.18,86.2,3050.0,77.9122,77.9303,77.9032,77.9213,3050.0
2018-07-19 15:10:00,86.17,86.17,86.09,86.11,3062.0,77.8941,77.8941,77.8218,77.8399,3062.0
2018-07-19 15:15:00,86.09,86.11,86.09,86.1,600.0,77.8218,77.8399,77.8218,77.8309,600.0
2018-07-19 15:20:00,86.11,86.12,86.11,86.12,1085.0,77.8399,77.8489,77.8399,77.8489,1085.0
2018-07-19 15:25:00,86.12,86.13,86.12,86.12,700.0,77.8489,77.858,77.8489,77.8489,700.0
2018-07-19 15:30:00,86.12,86.15,86.12,86.15,330.0,77.8489,77.8761,77.8489,77.8761,330.0
2018-07-19 15:35:00,86.16,86.16,86.13,86.15,1520.0,77.8851,77.8851,77.858,77.8761,1520.0
2018-07-19 15:40:00,86.11,86.12,86.11,86.11,105.0,77.8399,77.8489,77.8399,77.8399,105.0
2018-07-19 15:45:00,86.13,86.13,86.12,86.13,710.0,77.858,77.858,77.8489,77.858,710.0
2018-07-19 15:50:00,86.08,86.08,86.04,86.07,2816.0,77.8128,77.8128,77.7766,77.8037,2816.0
2018-07-19 15:55:00,86.07,86.09,86.06,86.09,1691.0,77.8037,77.8218,77.7947,77.8218,1691.0
2018-07-20 09:30:00,86.04,86.04,85.92,85.92,2123.0,77.7766,77.7766,77.6682,77.6682,2123.0
2018-07-20 09:35:00,85.97,85.97,85.94,85.94,650.0,77.7134,77.7134,77.6862,77.6862,650.0
2018-07-20 09:40:00,85.95,85.95,85.94,85.95,3500.0,77.6953,77.6953,77.6862,77.6953,3500.0
2018-07-20 09:45:00,85.97,85.98,85.91,85.91,1005.0,77.7134,77.7224,77.6591,77.6591,1005.0
2018-07-20 09:50:00,85.91,85.91,85.91,85.91,0.0,77.6591,77.6591,77.6591,77.6591,0.0
2018-07-20 09:55:00,85.99,85.99,85.99,85.99,400.0,77.7314,77.7314,77.7314,77.7314,400.0
2018-07-20 10:00:00,85.98,85.98,85.96,85.96,649.0,77.7224,77.7224,77.7043,77.7043,649.0
2018-07-20 10:05:00,86.01,86.03,86.0,86.02,7308.0,77.7495,77.7676,77.7405,77.7586,7308.0
2018-07-20 10:10:00,86.01,86.02,86.0,86.02,779.0,77.7495,77.7586,77.7405,77.7586,779.0
2018-07-20 10:15:00,86.0,86.0,85.99,85.99,1104.0,77.7405,77.7405,77.7314,77.7314,1104.0
2018-07-20 10:20:00,85.99,86.05,85.98,86.02,6425.0,77.7314,77.7857,77.7224,77.7586,6425.0
2018-07-20 10:25:00,86.01,86.03,86.01,86.03,2191.0,77.7495,77.7676,77.7495,77.7676,2191.0
2018-07-20 10:30:00,86.05,86.05,86.03,86.03,450.0,77.7857,77.7857,77.7676,77.7676,450.0
2018-07-20 10:35:00,86.09,86.1,86.09,86.09,226.0,77.8218,77.8309,77.8218,77.8218,226.0
2018-07-20 10:40:00,86.07,86.07,86.04,86.04,2687.0,77.8037,77.8037,77.7766,77.7766,2687.0
2018-07-20 10:45:00,86.06,86.1,86.06,86.09,700.0,77.7947,77.8309,77.7947,77.8218,700.0
2018-07-20 10:50:00,86.03,86.05,86.0,86.0,7228.0,77.7676,77.7857,77.7405,77.7405,7228.0
2018-07-20 10:55:00,86.0,86.0,86.0,86.0,0.0,77.7405,77.7405,77.7405,77.7405,0.0
2018-07-20 11:00:00,86.05,86.07,86.03,86.03,1903.0,77.7857,77.8037,77.7676,77.7676,1903.0
2018-07-20 11:05:00,86.02,86.03,86.0,86.03,35039.0,77.7586,77.7676,77.7405,77.7676,35039.0
2018-07-20 11:10:00,86.07,86.1,86.06,86.1,1154.0,77.8037,77.8309,77.7947,77.8309,1154.0
2018-07-20 11:15:00,86.11,86.14,86.11,86.14,2939.0,77.8399,77.867,77.8399,77.867,2939.0
2018-07-20 11:20:00,86.14,86.14,86.14,86.14,0.0,77.867,77.867,77.867,77.867,0.0
2018-07-20 11:25:00,86.14,86.14,86.13,86.13,632.0,77.867,77.867,77.858,77.858,632.0
2018-07-20 11:30:00,86.15,86.15,86.15,86.15,133.0,77.8761,77.8761,77.8761,77.8761,133.0
2018-07-20 11:35:00,86.12,86.15,86.12,86.13,9117.0,77.8489,77.8761,77.8489,77.858,9117.0
2018-07-20 11:40:00,86.13,86.17,86.13,86.15,577.0,77.858,77.8941,77.858,77.8761,577.0
2018-07-20 11:45:00,86.16,86.17,86.12,86.15,3139.0,77.8851,77.8941,77.8489,77.8761,3139.0
2018-07-20 11:50:00,86.14,86.14,86.13,86.13,378.0,77.867,77.867,77.858,77.858,378.0
2018-07-20 11:55:00,86.12,86.12,86.1,86.1,1575.0,77.8489,77.8489,77.8309,77.8309,1575.0
2018-07-20 12:00:00,86.11,86.12,86.09,86.12,3117.0,77.8399,77.8489,77.8218,77.8489,3117.0
2018-07-20 12:05:00,86.11,86.11,86.07,86.09,1792.0,77.8399,77.8399,77.8037,77.8218,1792.0
2018-07-20 12:10:00,86.08,86.09,86.06,86.06,449.0,77.8128,77.8218,77.7947,77.7947,449.0
2018-07-20 12:15:00,86.07,86.08,86.07,86.08,251.0,77.8037,77.8128,77.8037,77.8128,251.0
2018-07-20 12:20:00,86.09,86.1,86.08,86.08,2237.0,77.8218,77.8309,77.8128,77.8128,2237.0
2018-07-20 12:25:00,86.07,86.07,86.07,86.07,136.0,77.8037,77.8037,77.8037,77.8037,136.0
2018-07-20 12:30:00,86.08,86.1,86.08,86.1,694.0,77.8128,77.8309,77.8128,77.8309,694.0
2018-07-20 12:35:00,86.1,86.1,86.1,86.1,0.0,77.8309,77.8309,77.8309,77.8309,0.0
2018-07-20 12:40:00,86.1,86.11,86.1,86.11,340.0,77.8309,77.8399,77.8309,77.8399,340.0
2018-07-20 12:45:00,86.11,86.14,86.11,86.11,1228.0,77.8399,77.867,77.8399,77.8399,1228.0
2018-07-20 12:50:00,86.12,86.12,86.12,86.12,171.0,77.8489,77.8489,77.8489,77.8489,171.0
2018-07-20 12:55:00,86.11,86.12,86.11,86.11,300.0,77.8399,77.8489,77.8399,77.8399,300.0
2018-07-20 13:00:00,86.09,86.1,86.09,86.09,100.0,77.8218,77.8309,77.8218,77.8218,100.0
2018-07-20 13:05:00,86.11,86.11,86.09,86.09,300.0,77.8399,77.8399,77.8218,77.8218,300.0
2018-07-20 13:10:00,86.12,86.12,86.12,86.12,179.0,77.8489,77.8489,77.8489,77.8489,179.0
2018-07-20 13:15:00,86.1,86.12,86.1,86.12,97841.0,77.8309,77.8489,77.8309,77.8489,97841.0
2018-07-20 13:20:00,86.09,86.09,86.04,86.04,3180.0,77.8218,77.8218,77.7766,77.7766,3180.0
2018-07-20 13:25:00,86.03,86.03,86.02,86.02,935.0,77.7676,77.7676,77.7586,77.7586,935.0
2018-07-20 13:30:00,86.02,86.02,86.02,86.02,0.0,77.7586,77.7586,77.7586,77.7586,0.0
2018-07-20 13:35:00,86.04,86.04,86.04,86.04,2600.0,77.7766,77.7766,77.7766,77.7766,2600.0
2018-07-20 13:40:00,86.05,86.06,86.04,86.05,961.0,77.7857,77.7947,77.7766,77.7857,961.0
2018-07-20 13:45:00,86.05,86.05,86.02,86.02,1765.0,77.7857,77.7857,77.7586,77.7586,1765.0
2018-07-20 13:50:00,86.05,86.07,86.05,86.06,1151.0,77.7857,77.8037,77.7857,77.7947,1151.0
2018-07-20 13:55:00,86.06,86.06,86.06,86.06,145.0,77.7947,77.7947,77.7947,77.7947,145.0
2018-07-20 14:00:00,86.05,86.09,86.05,86.09,755.0,77.7857,77.8218,77.7857,77.8218,755.0
2018-07-20 14:05:00,86.08,86.08,86.07,86.08,430.0,77.8128,77.8128,77.8037,77.8128,430.0
2018-07-20 14:10:00,86.05,86.06,86.03,86.03,784.0,77.7857,77.7947,77.7676,77.7676,784.0
2018-07-20 14:15:00,86.04,86.05,86.03,86.04,1183.0,77.7766,77.7857,77.7676,77.7766,1183.0
2018-07-20 14:20:00,86.04,86.04,86.04,86.04,0.0,77.7766,77.7766,77.7766,77.7766,0.0
2018-07-20 14:25:00,86.01,86.01,86.01,86.01,200.0,77.7495,77.7495,77.7495,77.7495,200.0
2018-07-20 14:30:00,86.0,86.01,85.94,85.94,900.0,77.7405,77.7495,77.6862,77.6862,900.0
2018-07-20 14:35:00,85.91,85.91,85.9,85.91,1829.0,77.6591,77.6591,77.6501,77.6591,1829.0
2018-07-20 14:40:00,85.93,85.93,85.92,85.93,325.0,77.6772,77.6772,77.6682,77.6772,325.0
2018-07-20 14:45:00,85.93,85.93,85.93,85.93,0.0,77.6772,77.6772,77.6772,77.6772,0.0
2018-07-20 14:50:00,86.0,86.01,85.99,86.01,300.0,77.7405,77.7495,77.7314,77.7495,300.0
2018-07-20 14:55:00,85.99,86.0,85.98,85.99,4261.0,77.7314,77.7405,77.7224,77.7314,4261.0
2018-07-20 15:00:00,85.99,85.99,85.99,85.99,150.0,77.7314,77.7314,77.7314,77.7314,150.0
2018-07-20 15:05:00,85.98,86.0,85.97,86.0,284.0,77.7224,77.7405,77.7134,77.7405,284.0
2018-07-20 15:10:00,85.97,85.98,85.96,85.97,385.0,77.7134,77.7224,77.7043,77.7134,385.0
2018-07-20 15:15:00,85.98,85.98,85.96,85.96,2123.0,77.7224,77.7224,77.7043,77.7043,2123.0
2018-07-20 15:20:00,85.98,85.98,85.94,85.94,2339.0,77.7224,77.7224,77.6862,77.6862,2339.0
2018-07-20 15:25:00,85.93,85.93,85.9,85.91,768.0,77.6772,77.6772,77.6501,77.6591,768.0
2018-07-20 15:30:00,85.93,85.97,85.93,85.97,3394.0,77.6772,77.7134,77.6772,77.7134,3394.0
2018-07-20 15:35:00,85.96,85.96,85.94,85.95,815.0,77.7043,77.7043,77.6862,77.6953,815.0
2018-07-20 15:40:00,85.94,85.97,85.93,85.97,6433.0,77.6862,77.7134,77.6772,77.7134,6433.0
2018-07-20 15:45:00,85.96,85.96,85.94,85.95,2150.0,77.7043,77.7043,77.6862,77.6953,2150.0
2018-07-20 15:50:00,85.92,85.95,85.9,85.9,2395.0,77.6682,77.6953,77.6501,77.6501,2395.0
2018-07-20 15:55:00,85.92,85.96,85.92,85.94,1746.0,77.6682,77.7043,77.6682,77.6862,1746.0
2018-07-23 09:30:00,85.89,85.89,85.75,85.81,3214.0,77.641,77.641,77.5145,77.5687,3214.0
2018-07-23 09:35:00,85.77,85.77,85.73,85.76,1225.0,77.5326,77.5326,77.4964,77.5235,1225.0
2018-07-23 09:40:00,85.76,85.76,85.75,85.75,1500.0,77.5235,77.5235,77.5145,77.5145,1500.0
2018-07-23 09:45:00,85.75,85.75,85.75,85.75,0.0,77.5145,77.5145,77.5145,77.5145,0.0
2018-07-23 09:50:00,85.73,85.75,85.7,85.73,1050.0,77.4964,77.5145,77.4693,77.4964,1050.0
2018-07-23 09:55:00,85.71,85.75,85.7,85.75,11964.0,77.4783,77.5145,77.4693,77.5145,11964.0
2018-07-23 10:00:00,85.76,85.8,85.75,85.8,847.0,77.5235,77.5597,77.5145,77.5597,847.0
2018-07-23 10:05:00,85.76,85.76,85.75,85.76,369.0,77.5235,77.5235,77.5145,77.5235,369.0
2018-07-23 10:10:00,85.72,85.77,85.71,85.77,4143.0,77.4874,77.5326,77.4783,77.5326,4143.0
2018-07-23 10:15:00,85.75,85.75,85.7,85.7,351.0,77.5145,77.5145,77.4693,77.4693,351.0
2018-07-23 10:20:00,85.67,85.7,85.67,85.7,333.0,77.4422,77.4693,77.4422,77.4693,333.0
2018-07-23 10:25:00,85.72,85.72,85.65,85.65,522.0,77.4874,77.4874,77.4241,77.4241,522.0
2018-07-23 10:30:00,85.62,85.66,85.62,85.66,200.0,77.397,77.4331,77.397,77.4331,200.0
2018-07-23 10:35:00,85.67,85.71,85.67,85.71,500.0,77.4422,77.4783,77.4422,77.4783,500.0
2018-07-23 10:40:00,85.73,85.74,85.73,85.74,527.0,77.4964,77.5054,77.4964,77.5054,527.0
2018-07-23 10:45:00,85.73,85.77,85.71,85.72,1257.0,77.4964,77.5326,77.4783,77.4874,1257.0
2018-07-23 10:50:00,85.72,85.76,85.72,85.73,964.0,77.4874,77.5235,77.4874,77.4964,964.0
2018-07-23 10:55:00,85.74,85.74,85.71,85.74,3474.0,77.5054,77.5054,77.4783,77.5054,3474.0
2018-07-23 11:00:00,85.7,85.7,85.69,85.69,300.0,77.4693,77.4693,77.4602,77.4602,300.0
2018-07-23 11:05:00,85.68,85.68,85.67,85.67,639.0,77.4512,77.4512,77.4422,77.4422,639.0
2018-07-23 11:10:00,85.68,85.73,85.67,85.73,1243.0,77.4512,77.4964,77.4422,77.4964,1243.0
2018-07-23 11:15:00,85.71,85.71,85.71,85.71,200.0,77.4783,77.4783,77.4783,77.4783,200.0
2018-07-23 11:20:00,85.71,85.71,85.71,85.71,0.0,77.4783,77.4783,77.4783,77.4783,0.0
2018-07-23 11:25:00,85.76,85.76,85.71,85.76,3327.0,77.5235,77.5235,77.4783,77.5235,3327.0
2018-07-23 11:30:00,85.77,85.77,85.77,85.77,100.0,77.5326,77.5326,77.5326,77.5326,100.0
2018-07-23 11:35:00,85.77,85.77,85.77,85.77,0.0,77.5326,77.5326,77.5326,77.5326,0.0
2018-07-23 11:40:00,85.76,85.76,85.76,85.76,1047.0,77.5235,77.5235,77.5235,77.5235,1047.0
2018-07-23 11:45:00,85.78,85.78,85.78,85.78,577.0,77.5416,77.5416,77.5416,77.5416,577.0
2018-07-23 11:50:00,85.78,85.79,85.78,85.78,20851.0,77.5416,77.5506,77.5416,77.5416,20851.0
2018-07-23 11:55:00,85.78,85.81,85.77,85.8,941.0,77.5416,77.5687,77.5326,77.5597,941.0
2018-07-23 12:00:00,85.82,85.83,85.82,85.82,1445.0,77.5778,77.5868,77.5778,77.5778,1445.0
2018-07-23 12:05:00,85.81,85.81,85.77,85.8,1458.0,77.5687,77.5687,77.5326,77.5597,1458.0
2018-07-23 12:10:00,85.8,85.82,85.8,85.81,513.0,77.5597,77.5778,77.5597,77.5687,513.0
2018-07-23 12:15:00,85.81,85.81,85.81,85.81,900.0,77.5687,77.5687,77.5687,77.5687,900.0
2018-07-23 12:20:00,85.84,85.88,85.84,85.86,4363.0,77.5958,77.632,77.5958,77.6139,4363.0
2018-07-23 12:25:00,85.88,85.88,85.88,85.88,428.0,77.632,77.632,77.632,77.632,428.0
2018-07-23 12:30:00,85.87,85.87,85.86,85.87,700.0,77.623,77.623,77.6139,77.623,700.0
2018-07-23 12:35:00,85.88,85.88,85.86,85.87,2929.0,77.632,77.632,77.6139,77.623,2929.0
2018-07-23 12:40:00,85.88,85.9,85.87,85.9,4645.0,77.632,77.6501,77.623,77.6501,4645.0
2018-07-23 12:45:00,85.88,85.9,85.88,85.89,1046.0,77.632,77.6501,77.632,77.641,1046.0
2018-07-23 12:50:00,85.88,85.88,85.88,85.88,173.0,77.632,77.632,77.632,77.632,173.0
2018-07-23 12:55:00,85.87,85.87,85.85,85.85,661.0,77.623,77.623,77.6049,77.6049,661.0
2018-07-23 13:00:00,85.88,85.88,85.87,85.88,386.0,77.632,77.632,77.623,77.632,386.0
2018-07-23 13:05:00,85.86,85.86,85.86,85.86,292.0,77.6139,77.6139,77.6139,77.6139,292.0
2018-07-23 13:10:00,85.85,85.87,85.85,85.86,1044.0,77.6049,77.623,77.6049,77.6139,1044.0
2018-07-23 13:15:00,85.86,85.86,85.85,85.85,262.0,77.6139,77.6139,77.6049,77.6049,262.0
2018-07-23 13:20:00,85.84,85.84,85.8,85.8,2975.0,77.5958,77.5958,77.5597,77.5597,2975.0
2018-07-23 13:25:00,85.83,85.83,85.83,85.83,100.0,77.5868,77.5868,77.5868,77.5868,100.0
2018-07-23 13:30:00,85.83,85.83,85.83,85.83,600.0,77.5868,77.5868,77.5868,77.5868,600.0
2018-07-23 13:35:00,85.86,85.87,85.86,85.87,8851.0,77.6139,77.623,77.6139,77.623,8851.0
2018-07-23 13:40:00,85.87,85.87,85.87,85.87,0.0,77.623,77.623,77.623,77.623,0.0
2018-07-23 13:45:00,85.88,85.89,85.87,85.89,253.0,77.632,77.641,77.623,77.641,253.0
2018-07-23 13:50:00,85.9,85.92,85.89,85.9,1101.0,77.6501,77.6682,77.641,77.6501,1101.0
2018-07-23 13:55:00,85.91,85.91,85.89,85.89,979.0,77.6591,77.6591,77.641,77.641,979.0
2018-07-23 14:00:00,85.9,85.91,85.89,85.9,7010.0,77.6501,77.6591,77.641,77.6501,7010.0
2018-07-23 14:05:00,85.91,85.91,85.9,85.91,146.0,77.6591,77.6591,77.6501,77.6591,146.0
2018-07-23 14:10:00,85.9,85.91,85.9,85.91,204.0,77.6501,77.6591,77.6501,77.6591,204.0
2018-07-23 14:15:00,85.91,85.91,85.91,85.91,0.0,77.6591,77.6591,77.6591,77.6591,0.0
2018-07-23 14:20:00,85.89,85.89,85.88,85.88,480.0,77.641,77.641,77.632,77.632,480.0
2018-07-23 14:25:00,85.9,85.9,85.89,85.89,1974.0,77.6501,77.6501,77.641,77.641,1974.0
2018-07-23 14:30:00,85.89,85.89,85.88,85.89,200.0,77.641,77.641,77.632,77.641,200.0
2018-07-23 14:35:00,85.87,85.9,85.87,85.9,2730.0,77.623,77.6501,77.623,77.6501,2730.0
2018-07-23 14:40:00,85.89,85.89,85.89,85.89,100.0,77.641,77.641,77.641,77.641,100.0
2018-07-23 14:45:00,85.9,85.9,85.9,85.9,100.0,77.6501,77.6501,77.6501,77.6501,100.0
2018-07-23 14:50:00,85.92,85.94,85.91,85.94,1547.0,77.6682,77.6862,77.6591,77.6862,1547.0
2018-07-23 14:55:00,85.93,85.94,85.91,85.91,346.0,77.6772,77.6862,77.6591,77.6591,346.0
2018-07-23 15:00:00,85.92,85.92,85.9,85.9,436.0,77.6682,77.6682,77.6501,77.6501,436.0
2018-07-23 15:05:00,85.92,85.92,85.9,85.9,1148.0,77.6682,77.6682,77.6501,77.6501,1148.0
2018-07-23 15:10:00,85.91,85.92,85.9,85.91,2828.0,77.6591,77.6682,77.6501,77.6591,2828.0
2018-07-23 15:15:00,85.91,85.91,85.89,85.9,21627.0,77.6591,77.6591,77.641,77.6501,21627.0
2018-07-23 15:20:00,85.89,85.9,85.88,85.89,37043.0,77.641,77.6501,77.632,77.641,37043.0
2018-07-23 15:25:00,85.87,85.87,85.86,85.87,498.0,77.623,77.623,77.6139,77.623,498.0
2018-07-23 15:30:00,85.87,85.87,85.87,85.87,0.0,77.623,77.623,77.623,77.623,0.0
2018-07-23 15:35:00,85.88,85.88,85.87,85.87,293.0,77.632,77.632,77.623,77.623,293.0
2018-07-23 15:40:00,85.86,85.89,85.86,85.89,867.0,77.6139,77.641,77.6139,77.641,867.0
2018-07-23 15:45:00,85.89,85.92,85.89,85.92,935.0,77.641,77.6682,77.641,77.6682,935.0
2018-07-23 15:50:00,85.91,85.92,85.91,85.92,200.0,77.6591,77.6682,77.6591,77.6682,200.0
2018-07-23 15:55:00,85.91,85.91,85.88,85.88,1053.0,77.6591,77.6591,77.632,77.632,1053.0
2018-07-24 09:30:00,86.19,86.21,86.19,86.21,1315.0,77.9122,77.9303,77.9122,77.9303,1315.0
2018-07-24 09:35:00,86.35,86.43,86.34,86.43,1500.0,78.0569,78.1292,78.0478,78.1292,1500.0
2018-07-24 09:40:00,86.46,86.47,86.41,86.41,9250.0,78.1563,78.1653,78.1111,78.1111,9250.0
2018-07-24 09:45:00,86.38,86.43,86.38,86.43,775.0,78.084,78.1292,78.084,78.1292,775.0
2018-07-24 09:50:00,86.41,86.42,86.4,86.4,555.0,78.1111,78.1201,78.1021,78.1021,555.0
2018-07-24 09:55:00,86.41,86.41,86.34,86.38,5619.0,78.1111,78.1111,78.0478,78.084,5619.0
2018-07-24 10:00:00,86.4,86.4,86.37,86.37,1119.0,78.1021,78.1021,78.0749,78.0749,1119.0
2018-07-24 10:05:00,86.42,86.43,86.39,86.4,2609.0,78.1201,78.1292,78.093,78.1021,2609.0
2018-07-24 10:10:00,86.35,86.35,86.35,86.35,2911.0,78.0569,78.0569,78.0569,78.0569,2911.0
2018-07-24 10:15:00,86.41,86.47,86.41,86.47,3175.0,78.1111,78.1653,78.1111,78.1653,3175.0
2018-07-24 10:20:00,86.48,86.5,86.47,86.5,4619.0,78.1744,78.1925,78.1653,78.1925,4619.0
2018-07-24 10:25:00,86.52,86.52,86.5,86.5,2250.0,78.2105,78.2105,78.1925,78.1925,2250.0
2018-07-24 10:30:00,86.52,86.54,86.51,86.53,3009.0,78.2105,78.2286,78.2015,78.2196,3009.0
2018-07-24 10:35:00,86.52,86.53,86.49,86.49,3776.0,78.2105,78.2196,78.1834,78.1834,3776.0
2018-07-24 10:40:00,86.5,86.5,86.47,86.48,2711.0,78.1925,78.1925,78.1653,78.1744,2711.0
2018-07-24 10:45:00,86.48,86.52,86.48,86.52,1533.0,78.1744,78.2105,78.1744,78.2105,1533.0
2018-07-24 10:50:00,86.49,86.49,86.48,86.48,847.0,78.1834,78.1834,78.1744,78.1744,847.0
2018-07-24 10:55:00,86.48,86.49,86.45,86.45,4165.0,78.1744,78.1834,78.1473,78.1473,4165.0
2018-07-24 11:00:00,86.46,86.46,86.32,86.32,1600.0,78.1563,78.1563,78.0297,78.0297,1600.0
2018-07-24 11:05:00,86.31,86.31,86.24,86.29,3700.0,78.0207,78.0207,77.9574,78.0026,3700.0
2018-07-24 11:10:00,86.29,86.33,86.27,86.33,6898.0,78.0026,78.0388,77.9845,78.0388,6898.0
2018-07-24 11:15:00,86.31,86.34,86.31,86.33,6552.0,78.0207,78.0478,78.0207,78.0388,6552.0
2018-07-24 11:20:00,86.33,86.36,86.3,86.36,37921.0,78.0388,78.0659,78.0117,78.0659,37921.0
2018-07-24 11:25:00,86.36,86.38,86.35,86.38,1684.0,78.0659,78.084,78.0569,78.084,1684.0
2018-07-24 11:30:00,86.38,86.38,86.33,86.33,600.0,78.084,78.084,78.0388,78.0388,600.0
2018-07-24 11:35:00,86.29,86.36,86.29,86.35,1760.0,78.0026,78.0659,78.0026,78.0569,1760.0
2018-07-24 11:40:00,86.35,86.35,86.34,86.35,2312.0,78.0569,78.0569,78.0478,78.0569,2312.0
2018-07-24 11:45:00,86.35,86.36,86.3,86.34,3639.0,78.0569,78.0659,78.0117,78.0478,3639.0
2018-07-24 11:50:00,86.34,86.34,86.28,86.3,4116.0,78.0478,78.0478,77.9936,78.0117,4116.0
2018-07-24 11:55:00,86.29,86.35,86.28,86.35,4609.0,78.0026,78.0569,77.9936,78.0569,4609.0
2018-07-24 12:00:00,86.35,86.41,86.35,86.41,3212.0,78.0569,78.1111,78.0569,78.1111,3212.0
2018-07-24 12:05:00,86.4,86.4,86.4,86.4,100.0,78.1021,78.1021,78.1021,78.1021,100.0
2018-07-24 12:10:00,86.43,86.43,86.41,86.43,1617.0,78.1292,78.1292,78.1111,78.1292,1617.0
2018-07-24 12:15:00,86.44,86.44,86.43,86.44,1805.0,78.1382,78.1382,78.1292,78.1382,1805.0
2018-07-24 12:20:00,86.44,86.45,86.44,86.44,920.0,78.1382,78.1473,78.1382,78.1382,920.0
2018-07-24 12:25:00,86.42,86.46,86.42,86.44,2200.0,78.1201,78.1563,78.1201,78.1382,2200.0
2018-07-24 12:30:00,86.44,86.45,86.43,86.44,2498.0,78.1382,78.1473,78.1292,78.1382,2498.0
2018-07-24 12:35:00,86.43,86.43,86.42,86.42,1063.0,78.1292,78.1292,78.1201,78.1201,1063.0
2018-07-24 12:40:00,86.41,86.42,86.35,86.35,1654.0,78.1111,78.1201,78.0569,78.0569,1654.0
2018-07-24 12:45:00,86.35,86.36,86.35,86.35,843.0,78.0569,78.0659,78.0569,78.0569,843.0
2018-07-24 12:50:00,86.33,86.33,86.26,86.28,2413.0,78.0388,78.0388,77.9755,77.9936,2413.0
2018-07-24 12:55:00,86.28,86.28,86.26,86.28,2843.0,77.9936,77.9936,77.9755,77.9936,2843.0
2018-07-24 13:00:00,86.28,86.32,86.27,86.31,2074.0,77.9936,78.0297,77.9845,78.0207,2074.0
2018-07-24 13:05:00,86.3,86.33,86.29,86.31,1275.0,78.0117,78.0388,78.0026,78.0207,1275.0
2018-07-24 13:10:00,86.32,86.32,86.3,86.3,1300.0,78.0297,78.0297,78.0117,78.0117,1300.0
2018-07-24 13:15:00,86.29,86.29,86.21,86.21,4400.0,78.0026,78.0026,77.9303,77.9303,4400.0
2018-07-24 13:20:00,86.23,86.24,86.17,86.2,4763.0,77.9484,77.9574,77.8941,77.9213,4763.0
2018-07-24 13:25:00,86.2,86.2,86.18,86.18,832.0,77.9213,77.9213,77.9032,77.9032,832.0
2018-07-24 13:30:00,86.17,86.17,86.1,86.12,4200.0,77.8941,77.8941,77.8309,77.8489,4200.0
2018-07-24 13:35:00,86.12,86.12,86.08,86.08,400.0,77.8489,77.8489,77.8128,77.8128,400.0
2018-07-24 13:40:00,86.06,86.11,86.06,86.11,4440.0,77.7947,77.8399,77.7947,77.8399,4440.0
2018-07-24 13:45:00,86.07,86.19,86.06,86.18,2255.0,77.8037,77.9122,77.7947,77.9032,2255.0
2018-07-24 13:50:00,86.2,86.2,86.14,86.15,1734.0,77.9213,77.9213,77.867,77.8761,1734.0
2018-07-24 13:55:00,86.14,86.16,86.14,86.16,800.0,77.867,77.8851,77.867,77.8851,800.0
2018-07-24 14:00:00,86.13,86.13,86.08,86.09,1924.0,77.858,77.858,77.8128,77.8218,1924.0
2018-07-24 14:05:00,86.04,86.04,86.01,86.02,1022.0,77.7766,77.7766,77.7495,77.7586,1022.0
2018-07-24 14:10:00,86.02,86.02,86.01,86.01,1747.0,77.7586,77.7586,77.7495,77.7495,1747.0
2018-07-24 14:15:00,86.01,86.03,86.0,86.03,6600.0,77.7495,77.7676,77.7405,77.7676,6600.0
2018-07-24 14:20:00,86.04,86.07,86.03,86.07,1440.0,77.7766,77.8037,77.7676,77.8037,1440.0
2018-07-24 14:25:00,86.06,86.06,86.06,86.06,600.0,77.7947,77.7947,77.7947,77.7947,600.0
2018-07-24 14:30:00,86.02,86.1,86.01,86.1,1212.0,77.7586,77.8309,77.7495,77.8309,1212.0
2018-07-24 14:35:00,86.11,86.11,86.04,86.04,4327.0,77.8399,77.8399,77.7766,77.7766,4327.0
2018-07-24 14:40:00,86.03,86.09,86.03,86.09,2683.0,77.7676,77.8218,77.7676,77.8218,2683.0
2018-07-24 14:45:00,86.1,86.16,86.09,86.13,3286.0,77.8309,77.8851,77.8218,77.858,3286.0
2018-07-24 14:50:00,86.12,86.13,86.07,86.08,492.0,77.8489,77.858,77.8037,77.8128,492.0
2018-07-24 14:55:00,86.1,86.14,86.09,86.14,2275.0,77.8309,77.867,77.8218,77.867,2275.0
2018-07-24 15:00:00,86.13,86.16,86.12,86.13,6858.0,77.858,77.8851,77.8489,77.858,6858.0
2018-07-24 15:05:00,86.14,86.16,86.13,86.16,5018.0,77.867,77.8851,77.858,77.8851,5018.0
2018-07-24 15:10:00,86.18,86.18,86.16,86.18,1800.0,77.9032,77.9032,77.8851,77.9032,1800.0
2018-07-24 15:15:00,86.18,86.19,86.17,86.19,8898.0,77.9032,77.9122,77.8941,77.9122,8898.0
2018-07-24 15:20:00,86.2,86.2,86.15,86.15,1511.0,77.9213,77.9213,77.8761,77.8761,1511.0
2018-07-24 15:25:00,86.17,86.18,86.14,86.16,1694.0,77.8941,77.9032,77.867,77.8851,1694.0
2018-07-24 15:30:00,86.16,86.25,86.16,86.23,15129.0,77.8851,77.9665,77.8851,77.9484,15129.0
2018-07-24 15:35:00,86.23,86.23,86.21,86.22,3904.0,77.9484,77.9484,77.9303,77.9393,3904.0
2018-07-24 15:40:00,86.23,86.23,86.18,86.18,4600.0,77.9484,77.9484,77.9032,77.9032,4600.0
2018-07-24 15:45:00,86.18,86.18,86.11,86.15,5096.0,77.9032,77.9032,77.8399,77.8761,5096.0
2018-07-24 15:50:00,86.2,86.27,86.2,86.27,12476.0,77.9213,77.9845,77.9213,77.9845,12476.0
2018-07-24 15:55:00,86.3,86.3,86.25,86.27,7908.0,78.0117,78.0117,77.9665,77.9845,7908.0
2018-07-25 09:30:00,86.31,86.4,86.06,86.4,3014.0,78.0207,78.1021,77.7947,78.1021,3014.0
2018-07-25 09:35:00,86.4,86.4,86.4,86.4,100.0,78.1021,78.1021,78.1021,78.1021,100.0
2018-07-25 09:40:00,86.4,86.44,86.4,86.44,1273.0,78.1021,78.1382,78.1021,78.1382,1273.0
2018-07-25 09:45:00,86.46,86.52,86.46,86.52,13200.0,78.1563,78.2105,78.1563,78.2105,13200.0
2018-07-25 09:50:00,86.52,86.59,86.52,86.57,900.0,78.2105,78.2738,78.2105,78.2557,900.0
2018-07-25 09:55:00,86.53,86.54,86.51,86.51,1000.0,78.2196,78.2286,78.2015,78.2015,1000.0
2018-07-25 10:00:00,86.51,86.51,86.48,86.49,647.0,78.2015,78.2015,78.1744,78.1834,647.0
2018-07-25 10:05:00,86.49,86.49,86.43,86.44,441.0,78.1834,78.1834,78.1292,78.1382,441.0
2018-07-25 10:10:00,86.42,86.42,86.36,86.38,1833.0,78.1201,78.1201,78.0659,78.084,1833.0
2018-07-25 10:15:00,86.36,86.4,86.35,86.38,9124.0,78.0659,78.1021,78.0569,78.084,9124.0
2018-07-25 10:20:00,86.4,86.4,86.4,86.4,511.0,78.1021,78.1021,78.1021,78.1021,511.0
2018-07-25 10:25:00,86.39,86.39,86.35,86.39,1899.0,78.093,78.093,78.0569,78.093,1899.0
2018-07-25 10:30:00,86.39,86.46,86.39,86.46,4321.0,78.093,78.1563,78.093,78.1563,4321.0
2018-07-25 10:35:00,86.45,86.46,86.42,86.44,3019.0,78.1473,78.1563,78.1201,78.1382,3019.0
2018-07-25 10:40:00,86.45,86.47,86.33,86.42,2433.0,78.1473,78.1653,78.0388,78.1201,2433.0
2018-07-25 10:45:00,86.42,86.42,86.36,86.36,1657.0,78.1201,78.1201,78.0659,78.0659,1657.0
2018-07-25 10:50:00,86.36,86.39,86.35,86.37,2549.0,78.0659,78.093,78.0569,78.0749,2549.0
2018-07-25 10:55:00,86.35,86.37,86.35,86.35,600.0,78.0569,78.0749,78.0569,78.0569,600.0
2018-07-25 11:00:00,86.37,86.4,86.35,86.4,56296.0,78.0749,78.1021,78.0569,78.1021,56296.0
2018-07-25 11:05:00,86.4,86.4,86.35,86.36,5873.0,78.1021,78.1021,78.0569,78.0659,5873.0
2018-07-25 11:10:00,86.35,86.35,86.32,86.34,5009.0,78.0569,78.0569,78.0297,78.0478,5009.0
2018-07-25 11:15:00,86.34,86.41,86.34,86.41,1700.0,78.0478,78.1111,78.0478,78.1111,1700.0
2018-07-25 11:20:00,86.4,86.45,86.39,86.45,2831.0,78.1021,78.1473,78.093,78.1473,2831.0
2018-07-25 11:25:00,86.45,86.45,86.45,86.45,0.0,78.1473,78.1473,78.1473,78.1473,0.0
2018-07-25 11:30:00,86.47,86.47,86.47,86.47,475.0,78.1653,78.1653,78.1653,78.1653,475.0
2018-07-25 11:35:00,86.46,86.48,86.43,86.46,3952.0,78.1563,78.1744,78.1292,78.1563,3952.0
2018-07-25 11:40:00,86.46,86.5,86.46,86.5,2072.0,78.1563,78.1925,78.1563,78.1925,2072.0
2018-07-25 11:45:00,86.5,86.57,86.5,86.54,4340.0,78.1925,78.2557,78.1925,78.2286,4340.0
2018-07-25 11:50:00,86.55,86.55,86.51,86.53,3759.0,78.2376,78.2376,78.2015,78.2196,3759.0
2018-07-25 11:55:00,86.54,86.57,86.54,86.56,939.0,78.2286,78.2557,78.2286,78.2467,939.0
2018-07-25 12:00:00,86.56,86.57,86.54,86.54,1400.0,78.2467,78.2557,78.2286,78.2286,1400.0
2018-07-25 12:05:00,86.54,86.54,86.52,86.52,350.0,78.2286,78.2286,78.2105,78.2105,350.0
2018-07-25 12:10:00,86.54,86.57,86.53,86.56,2900.0,78.2286,78.2557,78.2196,78.2467,2900.0
2018-07-25 12:15:00,86.57,86.57,86.56,86.56,315.0,78.2557,78.2557,78.2467,78.2467,315.0
2018-07-25 12:20:00,86.56,86.6,86.56,86.6,2139.0,78.2467,78.2828,78.2467,78.2828,2139.0
2018-07-25 12:25:00,86.6,86.6,86.57,86.57,900.0,78.2828,78.2828,78.2557,78.2557,900.0
2018-07-25 12:30:00,86.56,86.57,86.55,86.57,891.0,78.2467,78.2557,78.2376,78.2557,891.0
2018-07-25 12:35:00,86.55,86.58,86.55,86.58,62395.0,78.2376,78.2648,78.2376,78.2648,62395.0
2018-07-25 12:40:00,86.58,86.62,86.58,86.6,3133.0,78.2648,78.3009,78.2648,78.2828,3133.0
2018-07-25 12:45:00,86.62,86.63,86.6,86.63,1600.0,78.3009,78.31,78.2828,78.31,1600.0
2018-07-25 12:50:00,86.62,86.64,86.61,86.64,5112.0,78.3009,78.319,78.2919,78.319,5112.0
2018-07-25 12:55:00,86.64,86.64,86.64,86.64,100.0,78.319,78.319,78.319,78.319,100.0
2018-07-25 13:00:00,86.64,86.66,86.63,86.63,2951.0,78.319,78.3371,78.31,78.31,2951.0
2018-07-25 13:05:00,86.62,86.62,86.62,86.62,100.0,78.3009,78.3009,78.3009,78.3009,100.0
2018-07-25 13:10:00,86.59,86.59,86.59,86.59,200.0,78.2738,78.2738,78.2738,78.2738,200.0
2018-07-25 13:15:00,86.59,86.6,86.56,86.56,1100.0,78.2738,78.2828,78.2467,78.2467,1100.0
2018-07-25 13:20:00,86.58,86.58,86.57,86.58,1400.0,78.2648,78.2648,78.2557,78.2648,1400.0
2018-07-25 13:25:00,86.59,86.59,86.57,86.58,750.0,78.2738,78.2738,78.2557,78.2648,750.0
2018-07-25 13:30:00,86.58,86.59,86.57,86.58,983.0,78.2648,78.2738,78.2557,78.2648,983.0
2018-07-25 13:35:00,86.6,86.62,86.59,86.61,1531.0,78.2828,78.3009,78.2738,78.2919,1531.0
2018-07-25 13:40:00,86.63,86.66,86.63,86.63,1374.0,78.31,78.3371,78.31,78.31,1374.0
2018-07-25 13:45:00,86.65,86.69,86.65,86.69,1936.0,78.328,78.3642,78.328,78.3642,1936.0
2018-07-25 13:50:00,86.68,86.69,86.67,86.68,2129.0,78.3552,78.3642,78.3461,78.3552,2129.0
2018-07-25 13:55:00,86.69,86.69,86.66,86.67,3662.0,78.3642,78.3642,78.3371,78.3461,3662.0
2018-07-25 14:00:00,86.67,86.72,86.67,86.71,2985.0,78.3461,78.3913,78.3461,78.3823,2985.0
2018-07-25 14:05:00,86.71,86.76,86.71,86.76,2338.0,78.3823,78.4275,78.3823,78.4275,2338.0
2018-07-25 14:10:00,86.77,86.77,86.74,86.74,800.0,78.4365,78.4365,78.4094,78.4094,800.0
2018-07-25 14:15:00,86.74,86.74,86.72,86.72,700.0,78.4094,78.4094,78.3913,78.3913,700.0
2018-07-25 14:20:00,86.71,86.72,86.69,86.69,5604.0,78.3823,78.3913,78.3642,78.3642,5604.0
2018-07-25 14:25:00,86.7,86.71,86.69,86.71,2296.0,78.3732,78.3823,78.3642,78.3823,2296.0
2018-07-25 14:30:00,86.71,86.72,86.7,86.72,1038.0,78.3823,78.3913,78.3732,78.3913,1038.0
2018-07-25 14:35:00,86.73,86.76,86.73,86.75,1038.0,78.4004,78.4275,78.4004,78.4184,1038.0
2018-07-25 14:40:00,86.75,86.75,86.7,86.71,3816.0,78.4184,78.4184,78.3732,78.3823,3816.0
2018-07-25 14:45:00,86.72,86.76,86.71,86.76,3407.0,78.3913,78.4275,78.3823,78.4275,3407.0
2018-07-25 14:50:00,86.76,86.76,86.71,86.73,2895.0,78.4275,78.4275,78.3823,78.4004,2895.0
2018-07-25 14:55:00,86.74,86.74,86.74,86.74,200.0,78.4094,78.4094,78.4094,78.4094,200.0
2018-07-25 15:00:00,86.73,86.73,86.7,86.73,1815.0,78.4004,78.4004,78.3732,78.4004,1815.0
2018-07-25 15:05:00,86.73,86.74,86.73,86.74,700.0,78.4004,78.4094,78.4004,78.4094,700.0
2018-07-25 15:10:00,86.74,86.74,86.71,86.72,6125.0,78.4094,78.4094,78.3823,78.3913,6125.0
2018-07-25 15:15:00,86.7,86.71,86.7,86.71,500.0,78.3732,78.3823,78.3732,78.3823,500.0
2018-07-25 15:20:00,86.71,86.72,86.7,86.71,2304.0,78.3823,78.3913,78.3732,78.3823,2304.0
2018-07-25 15:25:00,86.73,86.74,86.68,86.7,7287.0,78.4004,78.4094,78.3552,78.3732,7287.0
2018-07-25 15:30:00,86.72,86.72,86.67,86.68,3898.0,78.3913,78.3913,78.3461,78.3552,3898.0
2018-07-25 15:35:00,86.68,86.88,86.68,86.82,6828.0,78.3552,78.536,78.3552,78.4817,6828.0
2018-07-25 15:40:00,86.9,87.01,86.89,87.01,1455.0,78.554,78.6535,78.545,78.6535,1455.0
2018-07-25 15:45:00,86.97,87.07,86.94,87.07,5740.0,78.6173,78.7077,78.5902,78.7077,5740.0
2018-07-25 15:50:00,87.09,87.18,87.09,87.17,4750.0,78.7258,78.8071,78.7258,78.7981,4750.0
2018-07-25 15:55:00,87.17,87.17,87.08,87.15,8269.0,78.7981,78.7981,78.7167,78.78,8269.0
2018-07-26 09:30:00,86.91,87.17,86.9,87.1,16282.0,78.5631,78.7981,78.554,78.7348,16282.0
2018-07-26 09:35:00,87.12,87.21,87.1,87.21,14340.0,78.7529,78.8343,78.7348,78.8343,14340.0
2018-07-26 09:40:00,87.23,87.27,87.15,87.23,2324.0,78.8523,78.8885,78.78,78.8523,2324.0
2018-07-26 09:45:00,87.24,87.24,87.17,87.17,2102.0,78.8614,78.8614,78.7981,78.7981,2102.0
2018-07-26 09:50:00,87.14,87.16,87.09,87.09,1260.0,78.771,78.7891,78.7258,78.7258,1260.0
2018-07-26 09:55:00,87.1,87.16,87.1,87.16,7444.0,78.7348,78.7891,78.7348,78.7891,7444.0
2018-07-26 10:00:00,87.17,87.19,87.16,87.16,1206.0,78.7981,78.8162,78.7891,78.7891,1206.0
2018-07-26 10:05:00,87.18,87.22,87.16,87.18,3371.0,78.8071,78.8433,78.7891,78.8071,3371.0
2018-07-26 10:10:00,87.21,87.26,87.17,87.17,3478.0,78.8343,78.8795,78.7981,78.7981,3478.0
2018-07-26 10:15:00,87.15,87.21,87.15,87.2,1100.0,78.78,78.8343,78.78,78.8252,1100.0
2018-07-26 10:20:00,87.17,87.18,87.15,87.15,1000.0,78.7981,78.8071,78.78,78.78,1000.0
2018-07-26 10:25:00,87.18,87.19,87.14,87.14,1384.0,78.8071,78.8162,78.771,78.771,1384.0
2018-07-26 10:30:00,87.14,87.2,87.14,87.17,5310.0,78.771,78.8252,78.771,78.7981,5310.0
2018-07-26 10:35:00,87.18,87.24,87.17,87.24,1786.0,78.8071,78.8614,78.7981,78.8614,1786.0
2018-07-26 10:40:00,87.25,87.26,87.19,87.2,3115.0,78.8704,78.8795,78.8162,78.8252,3115.0
2018-07-26 10:45:00,87.22,87.23,87.19,87.19,4314.0,78.8433,78.8523,78.8162,78.8162,4314.0
2018-07-26 10:50:00,87.19,87.22,87.19,87.2,1900.0,78.8162,78.8433,78.8162,78.8252,1900.0
2018-07-26 10:55:00,87.21,87.24,87.19,87.23,1983.0,78.8343,78.8614,78.8162,78.8523,1983.0
2018-07-26 11:00:00,87.24,87.26,87.24,87.26,1200.0,78.8614,78.8795,78.8614,78.8795,1200.0
2018-07-26 11:05:00,87.26,87.31,87.25,87.3,5741.0,78.8795,78.9247,78.8704,78.9156,5741.0
2018-07-26 11:10:00,87.3,87.32,87.28,87.32,4030.0,78.9156,78.9337,78.8975,78.9337,4030.0
2018-07-26 11:15:00,87.3,87.32,87.27,87.27,2400.0,78.9156,78.9337,78.8885,78.8885,2400.0
2018-07-26 11:20:00,87.27,87.29,87.25,87.25,1000.0,78.8885,78.9066,78.8704,78.8704,1000.0
2018-07-26 11:25:00,87.25,87.25,87.22,87.23,3428.0,78.8704,78.8704,78.8433,78.8523,3428.0
2018-07-26 11:30:00,87.23,87.23,87.15,87.15,2354.0,78.8523,78.8523,78.78,78.78,2354.0
2018-07-26 11:35:00,87.15,87.17,87.15,87.16,685.0,78.78,78.7981,78.78,78.7891,685.0
2018-07-26 11:40:00,87.14,87.18,87.14,87.17,2223.0,78.771,78.8071,78.771,78.7981,2223.0
2018-07-26 11:45:00,87.19,87.19,87.18,87.19,599.0,78.8162,78.8162,78.8071,78.8162,599.0
2018-07-26 11:50:00,87.18,87.2,87.18,87.19,900.0,78.8071,78.8252,78.8071,78.8162,900.0
2018-07-26 11:55:00,87.2,87.23,87.19,87.23,1746.0,78.8252,78.8523,78.8162,78.8523,1746.0
2018-07-26 12:00:00,87.25,87.29,87.25,87.27,630.0,78.8704,78.9066,78.8704,78.8885,630.0
2018-07-26 12:05:00,87.26,87.26,87.19,87.19,600.0,78.8795,78.8795,78.8162,78.8162,600.0
2018-07-26 12:10:00,87.18,87.21,87.17,87.21,843.0,78.8071,78.8343,78.7981,78.8343,843.0
2018-07-26 12:15:00,87.2,87.2,87.19,87.19,2050.0,78.8252,78.8252,78.8162,78.8162,2050.0
2018-07-26 12:20:00,87.16,87.17,87.13,87.13,1328.0,78.7891,78.7981,78.7619,78.7619,1328.0
2018-07-26 12:25:00,87.1,87.11,87.08,87.11,1906.0,78.7348,78.7439,78.7167,78.7439,1906.0
2018-07-26 12:30:00,87.09,87.09,87.07,87.08,613.0,78.7258,78.7258,78.7077,78.7167,613.0
2018-07-26 12:35:00,87.07,87.09,87.07,87.09,300.0,78.7077,78.7258,78.7077,78.7258,300.0
2018-07-26 12:40:00,87.09,87.09,87.05,87.05,1937.0,78.7258,78.7258,78.6896,78.6896,1937.0
2018-07-26 12:45:00,87.07,87.09,87.02,87.04,3408.0,78.7077,78.7258,78.6625,78.6806,3408.0
2018-07-26 12:50:00,87.04,87.04,87.0,87.0,350.0,78.6806,78.6806,78.6444,78.6444,350.0
2018-07-26 12:55:00,86.99,87.01,86.98,87.0,1060.0,78.6354,78.6535,78.6264,78.6444,1060.0
2018-07-26 13:00:00,86.97,87.01,86.95,87.01,3300.0,78.6173,78.6535,78.5992,78.6535,3300.0
2018-07-26 13:05:00,86.98,87.01,86.98,87.01,599.0,78.6264,78.6535,78.6264,78.6535,599.0
2018-07-26 13:10:00,87.02,87.03,87.02,87.03,531.0,78.6625,78.6715,78.6625,78.6715,531.0
2018-07-26 13:15:00,87.04,87.12,87.04,87.09,1400.0,78.6806,78.7529,78.6806,78.7258,1400.0
2018-07-26 13:20:00,87.1,87.14,87.1,87.14,452.0,78.7348,78.771,78.7348,78.771,452.0
2018-07-26 13:25:00,87.14,87.14,87.13,87.13,773.0,78.771,78.771,78.7619,78.7619,773.0
2018-07-26 13:30:00,87.12,87.13,87.09,87.09,900.0,78.7529,78.7619,78.7258,78.7258,900.0
2018-07-26 13:35:00,87.1,87.1,87.07,87.08,1641.0,78.7348,78.7348,78.7077,78.7167,1641.0
2018-07-26 13:40:00,87.08,87.1,87.08,87.08,1425.0,78.7167,78.7348,78.7167,78.7167,1425.0
2018-07-26 13:45:00,87.07,87.07,87.05,87.07,1000.0,78.7077,78.7077,78.6896,78.7077,1000.0
2018-07-26 13:50:00,87.07,87.07,87.06,87.07,123.0,78.7077,78.7077,78.6987,78.7077,123.0
2018-07-26 13:55:00,87.05,87.05,87.03,87.05,800.0,78.6896,78.6896,78.6715,78.6896,800.0
2018-07-26 14:00:00,87.03,87.03,87.0,87.0,1100.0,78.6715,78.6715,78.6444,78.6444,1100.0
2018-07-26 14:05:00,87.02,87.04,87.02,87.04,1410.0,78.6625,78.6806,78.6625,78.6806,1410.0
2018-07-26 14:10:00,87.06,87.09,87.06,87.07,10443.0,78.6987,78.7258,78.6987,78.7077,10443.0
2018-07-26 14:15:00,87.07,87.08,87.05,87.06,2241.0,78.7077,78.7167,78.6896,78.6987,2241.0
2018-07-26 14:20:00,87.06,87.08,87.04,87.08,6949.0,78.6987,78.7167,78.6806,78.7167,6949.0
2018-07-26 14:25:00,87.09,87.09,87.07,87.09,992.0,78.7258,78.7258,78.7077,78.7258,992.0
2018-07-26 14:30:00,87.08,87.11,87.08,87.11,400.0,78.7167,78.7439,78.7167,78.7439,400.0
2018-07-26 14:35:00,87.12,87.15,87.11,87.14,1516.0,78.7529,78.78,78.7439,78.771,1516.0
2018-07-26 14:40:00,87.14,87.16,87.12,87.14,1967.0,78.771,78.7891,78.7529,78.771,1967.0
2018-07-26 14:45:00,87.12,87.13,87.1,87.1,1605.0,78.7529,78.7619,78.7348,78.7348,1605.0
2018-07-26 14:50:00,87.1,87.12,87.1,87.11,760.0,78.7348,78.7529,78.7348,78.7439,760.0
2018-07-26 14:55:00,87.12,87.12,87.1,87.1,1631.0,78.7529,78.7529,78.7348,78.7348,1631.0
2018-07-26 15:00:00,87.08,87.08,87.01,87.02,2036.0,78.7167,78.7167,78.6535,78.6625,2036.0
2018-07-26 15:05:00,87.02,87.06,87.02,87.04,2119.0,78.6625,78.6987,78.6625,78.6806,2119.0
2018-07-26 15:10:00,87.04,87.05,87.01,87.04,16651.0,78.6806,78.6896,78.6535,78.6806,16651.0
2018-07-26 15:15:00,87.03,87.05,87.03,87.04,500.0,78.6715,78.6896,78.6715,78.6806,500.0
2018-07-26 15:20:00,87.04,87.05,87.01,87.03,7267.0,78.6806,78.6896,78.6535,78.6715,7267.0
2018-07-26 15:25:00,87.06,87.07,87.02,87.05,3852.0,78.6987,78.7077,78.6625,78.6896,3852.0
2018-07-26 15:30:00,87.05,87.12,87.05,87.12,2872.0,78.6896,78.7529,78.6896,78.7529,2872.0
2018-07-26 15:35:00,87.12,87.12,87.1,87.11,1611.0,78.7529,78.7529,78.7348,78.7439,1611.0
2018-07-26 15:40:00,87.1,87.1,87.04,87.04,3867.0,78.7348,78.7348,78.6806,78.6806,3867.0
2018-07-26 15:45:00,87.03,87.09,87.03,87.08,4306.0,78.6715,78.7258,78.6715,78.7167,4306.0
2018-07-26 15:50:00,87.07,87.09,87.05,87.07,5292.0,78.7077,78.7258,78.6896,78.7077,5292.0
2018-07-26 15:55:00,87.09,87.12,87.06,87.06,7072.0,78.7258,78.7529,78.6987,78.6987,7072.0
2018-07-27 09:30:00,87.25,87.25,87.15,87.15,2730.0,78.8704,78.8704,78.78,78.78,2730.0
2018-07-27 09:35:00,87.18,87.19,87.12,87.14,1500.0,78.8071,78.8162,78.7529,78.771,1500.0
2018-07-27 09:40:00,87.13,87.16,87.1,87.16,1239.0,78.7619,78.7891,78.7348,78.7891,1239.0
2018-07-27 09:45:00,87.16,87.18,87.15,87.15,1895.0,78.7891,78.8071,78.78,78.78,1895.0
2018-07-27 09:50:00,87.12,87.14,87.08,87.14,4754.0,78.7529,78.771,78.7167,78.771,4754.0
2018-07-27 09:55:00,87.08,87.09,87.03,87.03,2921.0,78.7167,78.7258,78.6715,78.6715,2921.0
2018-07-27 10:00:00,87.03,87.08,87.03,87.07,1500.0,78.6715,78.7167,78.6715,78.7077,1500.0
2018-07-27 10:05:00,87.07,87.08,87.06,87.06,1700.0,78.7077,78.7167,78.6987,78.6987,1700.0
2018-07-27 10:10:00,87.07,87.07,86.97,86.97,2910.0,78.7077,78.7077,78.6173,78.6173,2910.0
2018-07-27 10:15:00,86.99,87.02,86.98,86.99,4328.0,78.6354,78.6625,78.6264,78.6354,4328.0
2018-07-27 10:20:00,86.99,87.03,86.99,87.03,2914.0,78.6354,78.6715,78.6354,78.6715,2914.0
2018-07-27 10:25:00,87.02,87.02,86.98,86.98,1340.0,78.6625,78.6625,78.6264,78.6264,1340.0
2018-07-27 10:30:00,86.98,87.06,86.98,87.06,1400.0,78.6264,78.6987,78.6264,78.6987,1400.0
2018-07-27 10:35:00,87.02,87.04,87.02,87.04,1970.0,78.6625,78.6806,78.6625,78.6806,1970.0
2018-07-27 10:40:00,86.98,86.99,86.92,86.97,3662.0,78.6264,78.6354,78.5721,78.6173,3662.0
2018-07-27 10:45:00,86.98,86.98,86.9,86.91,4920.0,78.6264,78.6264,78.554,78.5631,4920.0
2018-07-27 10:50:00,86.89,86.95,86.89,86.93,2333.0,78.545,78.5992,78.545,78.5812,2333.0
2018-07-27 10:55:00,86.91,86.93,86.88,86.93,5102.0,78.5631,78.5812,78.536,78.5812,5102.0
2018-07-27 11:00:00,86.95,86.97,86.92,86.95,942.0,78.5992,78.6173,78.5721,78.5992,942.0
2018-07-27 11:05:00,86.94,86.94,86.87,86.9,1900.0,78.5902,78.5902,78.5269,78.554,1900.0
2018-07-27 11:10:00,86.92,86.94,86.9,86.9,614.0,78.5721,78.5902,78.554,78.554,614.0
2018-07-27 11:15:00,86.88,86.89,86.85,86.89,1100.0,78.536,78.545,78.5088,78.545,1100.0
2018-07-27 11:20:00,86.9,86.92,86.9,86.91,500.0,78.554,78.5721,78.554,78.5631,500.0
2018-07-27 11:25:00,86.91,86.92,86.89,86.92,2956.0,78.5631,78.5721,78.545,78.5721,2956.0
2018-07-27 11:30:00,86.91,86.95,86.89,86.95,1650.0,78.5631,78.5992,78.545,78.5992,1650.0
2018-07-27 11:35:00,86.93,86.96,86.93,86.96,800.0,78.5812,78.6083,78.5812,78.6083,800.0
2018-07-27 11:40:00,86.95,86.95,86.93,86.94,700.0,78.5992,78.5992,78.5812,78.5902,700.0
2018-07-27 11:45:00,86.93,86.94,86.9,86.9,759.0,78.5812,78.5902,78.554,78.554,759.0
2018-07-27 11:50:00,86.91,86.93,86.88,86.92,1515.0,78.5631,78.5812,78.536,78.5721,1515.0
2018-07-27 11:55:00,86.92,86.92,86.87,86.87,475.0,78.5721,78.5721,78.5269,78.5269,475.0
2018-07-27 12:00:00,86.86,86.86,86.76,86.77,7586.0,78.5179,78.5179,78.4275,78.4365,7586.0
2018-07-27 12:05:00,86.77,86.78,86.73,86.76,1456.0,78.4365,78.4456,78.4004,78.4275,1456.0
2018-07-27 12:10:00,86.77,86.79,86.76,86.79,1013.0,78.4365,78.4546,78.4275,78.4546,1013.0
2018-07-27 12:15:00,86.76,86.79,86.75,86.77,1912.0,78.4275,78.4546,78.4184,78.4365,1912.0
2018-07-27 12:20:00,86.76,86.76,86.73,86.73,2132.0,78.4275,78.4275,78.4004,78.4004,2132.0
2018-07-27 12:25:00,86.74,86.74,86.7,86.73,2766.0,78.4094,78.4094,78.3732,78.4004,2766.0
2018-07-27 12:30:00,86.73,86.73,86.63,86.64,4202.0,78.4004,78.4004,78.31,78.319,4202.0
2018-07-27 12:35:00,86.64,86.64,86.51,86.51,1644.0,78.319,78.319,78.2015,78.2015,1644.0
2018-07-27 12:40:00,86.49,86.55,86.49,86.52,1300.0,78.1834,78.2376,78.1834,78.2105,1300.0
2018-07-27 12:45:00,86.54,86.55,86.5,86.51,7285.0,78.2286,78.2376,78.1925,78.2015,7285.0
2018-07-27 12:50:00,86.51,86.52,86.47,86.47,985.0,78.2015,78.2105,78.1653,78.1653,985.0
2018-07-27 12:55:00,86.46,86.47,86.46,86.47,200.0,78.1563,78.1653,78.1563,78.1653,200.0
2018-07-27 13:00:00,86.36,86.37,86.27,86.37,3852.0,78.0659,78.0749,77.9845,78.0749,3852.0
2018-07-27 13:05:00,86.39,86.47,86.39,86.44,730.0,78.093,78.1653,78.093,78.1382,730.0
2018-07-27 13:10:00,86.42,86.43,86.37,86.4,36624.0,78.1201,78.1292,78.0749,78.1021,36624.0
2018-07-27 13:15:00,86.37,86.37,86.32,86.36,884.0,78.0749,78.0749,78.0297,78.0659,884.0
2018-07-27 13:20:00,86.38,86.38,86.36,86.36,500.0,78.084,78.084,78.0659,78.0659,500.0
2018-07-27 13:25:00,86.38,86.4,86.37,86.4,618.0,78.084,78.1021,78.0749,78.1021,618.0
2018-07-27 13:30:00,86.37,86.39,86.36,86.38,1414.0,78.0749,78.093,78.0659,78.084,1414.0
2018-07-27 13:35:00,86.39,86.42,86.37,86.42,1733.0,78.093,78.1201,78.0749,78.1201,1733.0
2018-07-27 13:40:00,86.44,86.47,86.43,86.43,664.0,78.1382,78.1653,78.1292,78.1292,664.0
2018-07-27 13:45:00,86.46,86.5,86.46,86.5,4000.0,78.1563,78.1925,78.1563,78.1925,4000.0
2018-07-27 13:50:00,86.5,86.5,86.48,86.5,800.0,78.1925,78.1925,78.1744,78.1925,800.0
2018-07-27 13:55:00,86.51,86.54,86.5,86.54,661.0,78.2015,78.2286,78.1925,78.2286,661.0
2018-07-27 14:00:00,86.54,86.57,86.52,86.55,3028.0,78.2286,78.2557,78.2105,78.2376,3028.0
2018-07-27 14:05:00,86.51,86.52,86.49,86.5,1150.0,78.2015,78.2105,78.1834,78.1925,1150.0
2018-07-27 14:10:00,86.5,86.51,86.47,86.47,4436.0,78.1925,78.2015,78.1653,78.1653,4436.0
2018-07-27 14:15:00,86.45,86.45,86.39,86.39,1500.0,78.1473,78.1473,78.093,78.093,1500.0
2018-07-27 14:20:00,86.38,86.38,86.35,86.37,2090.0,78.084,78.084,78.0569,78.0749,2090.0
2018-07-27 14:25:00,86.37,86.37,86.35,86.35,2664.0,78.0749,78.0749,78.0569,78.0569,2664.0
2018-07-27 14:30:00,86.31,86.42,86.31,86.41,2125.0,78.0207,78.1201,78.0207,78.1111,2125.0
2018-07-27 14:35:00,86.39,86.41,86.3,86.3,2882.0,78.093,78.1111,78.0117,78.0117,2882.0
2018-07-27 14:40:00,86.3,86.39,86.29,86.39,1511.0,78.0117,78.093,78.0026,78.093,1511.0
2018-07-27 14:45:00,86.32,86.34,86.31,86.31,700.0,78.0297,78.0478,78.0207,78.0207,700.0
2018-07-27 14:50:00,86.3,86.37,86.3,86.37,2766.0,78.0117,78.0749,78.0117,78.0749,2766.0
2018-07-27 14:55:00,86.36,86.36,86.33,86.33,500.0,78.0659,78.0659,78.0388,78.0388,500.0
2018-07-27 15:00:00,86.36,86.44,86.36,86.44,800.0,78.0659,78.1382,78.0659,78.1382,800.0
2018-07-27 15:05:00,86.45,86.47,86.45,86.46,1162.0,78.1473,78.1653,78.1473,78.1563,1162.0
2018-07-27 15:10:00,86.46,86.51,86.46,86.51,701.0,78.1563,78.2015,78.1563,78.2015,701.0
2018-07-27 15:15:00,86.49,86.51,86.48,86.51,1643.0,78.1834,78.2015,78.1744,78.2015,1643.0
2018-07-27 15:20:00,86.49,86.52,86.49,86.52,3487.0,78.1834,78.2105,78.1834,78.2105,3487.0
2018-07-27 15:25:00,86.49,86.49,86.44,86.44,4867.0,78.1834,78.1834,78.1382,78.1382,4867.0
2018-07-27 15:30:00,86.44,86.52,86.43,86.52,2277.0,78.1382,78.2105,78.1292,78.2105,2277.0
2018-07-27 15:35:00,86.52,86.52,86.48,86.51,1000.0,78.2105,78.2105,78.1744,78.2015,1000.0
2018-07-27 15:40:00,86.45,86.53,86.45,86.51,2225.0,78.1473,78.2196,78.1473,78.2015,2225.0
2018-07-27 15:45:00,86.5,86.54,86.49,86.51,2314.0,78.1925,78.2286,78.1834,78.2015,2314.0
2018-07-27 15:50:00,86.49,86.56,86.49,86.49,6554.0,78.1834,78.2467,78.1834,78.1834,6554.0
2018-07-27 15:55:00,86.51,86.54,86.49,86.53,9439.0,78.2015,78.2286,78.1834,78.2196,9439.0
2018-07-30 09:30:00,86.53,86.63,86.49,86.49,3460.0,78.2196,78.31,78.1834,78.1834,3460.0
2018-07-30 09:35:00,86.49,86.49,86.49,86.49,0.0,78.1834,78.1834,78.1834,78.1834,0.0
2018-07-30 09:40:00,86.49,86.49,86.49,86.49,0.0,78.1834,78.1834,78.1834,78.1834,0.0
2018-07-30 09:45:00,86.39,86.49,86.37,86.49,8311.0,78.093,78.1834,78.0749,78.1834,8311.0
2018-07-30 09:50:00,86.44,86.46,86.4,86.4,1100.0,78.1382,78.1563,78.1021,78.1021,1100.0
2018-07-30 09:55:00,86.4,86.44,86.39,86.41,2859.0,78.1021,78.1382,78.093,78.1111,2859.0
2018-07-30 10:00:00,86.41,86.47,86.41,86.42,10308.0,78.1111,78.1653,78.1111,78.1201,10308.0
2018-07-30 10:05:00,86.41,86.44,86.4,86.42,12001.0,78.1111,78.1382,78.1021,78.1201,12001.0
2018-07-30 10:10:00,86.41,86.41,86.34,86.34,8340.0,78.1111,78.1111,78.0478,78.0478,8340.0
2018-07-30 10:15:00,86.31,86.39,86.31,86.39,2800.0,78.0207,78.093,78.0207,78.093,2800.0
2018-07-30 10:20:00,86.39,86.4,86.36,86.36,1913.0,78.093,78.1021,78.0659,78.0659,1913.0
2018-07-30 10:25:00,86.35,86.43,86.35,86.43,800.0,78.0569,78.1292,78.0569,78.1292,800.0
2018-07-30 10:30:00,86.43,86.43,86.4,86.4,1116.0,78.1292,78.1292,78.1021,78.1021,1116.0
2018-07-30 10:35:00,86.32,86.32,86.28,86.31,2800.0,78.0297,78.0297,77.9936,78.0207,2800.0
2018-07-30 10:40:00,86.26,86.31,86.26,86.31,600.0,77.9755,78.0207,77.9755,78.0207,600.0
2018-07-30 10:45:00,86.28,86.33,86.28,86.32,2985.0,77.9936,78.0388,77.9936,78.0297,2985.0
2018-07-30 10:50:00,86.31,86.33,86.31,86.32,2446.0,78.0207,78.0388,78.0207,78.0297,2446.0
2018-07-30 10:55:00,86.27,86.31,86.26,86.3,2367.0,77.9845,78.0207,77.9755,78.0117,2367.0
2018-07-30 11:00:00,86.25,86.3,86.23,86.3,3321.0,77.9665,78.0117,77.9484,78.0117,3321.0
2018-07-30 11:05:00,86.28,86.33,86.28,86.28,5850.0,77.9936,78.0388,77.9936,77.9936,5850.0
2018-07-30 11:10:00,86.24,86.27,86.19,86.19,2454.0,77.9574,77.9845,77.9122,77.9122,2454.0
2018-07-30 11:15:00,86.21,86.24,86.19,86.2,888.0,77.9303,77.9574,77.9122,77.9213,888.0
2018-07-30 11:20:00,86.21,86.25,86.21,86.24,1300.0,77.9303,77.9665,77.9303,77.9574,1300.0
2018-07-30 11:25:00,86.24,86.25,86.24,86.24,2738.0,77.9574,77.9665,77.9574,77.9574,2738.0
2018-07-30 11:30:00,86.26,86.26,86.22,86.23,3693.0,77.9755,77.9755,77.9393,77.9484,3693.0
2018-07-30 11:35:00,86.25,86.25,86.17,86.17,1510.0,77.9665,77.9665,77.8941,77.8941,1510.0
2018-07-30 11:40:00,86.18,86.22,86.17,86.22,1633.0,77.9032,77.9393,77.8941,77.9393,1633.0
2018-07-30 11:45:00,86.16,86.18,86.15,86.17,900.0,77.8851,77.9032,77.8761,77.8941,900.0
2018-07-30 11:50:00,86.17,86.21,86.17,86.21,500.0,77.8941,77.9303,77.8941,77.9303,500.0
2018-07-30 11:55:00,86.22,86.27,86.2,86.2,1496.0,77.9393,77.9845,77.9213,77.9213,1496.0
2018-07-30 12:00:00,86.17,86.17,86.14,86.14,2300.0,77.8941,77.8941,77.867,77.867,2300.0
2018-07-30 12:05:00,86.13,86.13,86.1,86.11,1300.0,77.858,77.858,77.8309,77.8399,1300.0
2018-07-30 12:10:00,86.1,86.1,86.05,86.05,500.0,77.8309,77.8309,77.7857,77.7857,500.0
2018-07-30 12:15:00,86.05,86.08,86.05,86.07,1901.0,77.7857,77.8128,77.7857,77.8037,1901.0
2018-07-30 12:20:00,86.08,86.08,86.05,86.07,4019.0,77.8128,77.8128,77.7857,77.8037,4019.0
2018-07-30 12:25:00,86.07,86.09,86.04,86.04,700.0,77.8037,77.8218,77.7766,77.7766,700.0
2018-07-30 12:30:00,86.01,86.05,86.01,86.02,904.0,77.7495,77.7857,77.7495,77.7586,904.0
2018-07-30 12:35:00,86.03,86.05,86.02,86.05,804.0,77.7676,77.7857,77.7586,77.7857,804.0
2018-07-30 12:40:00,86.03,86.03,85.98,86.02,1315.0,77.7676,77.7676,77.7224,77.7586,1315.0
2018-07-30 12:45:00,86.01,86.01,85.93,85.93,1491.0,77.7495,77.7495,77.6772,77.6772,1491.0
2018-07-30 12:50:00,85.93,85.97,85.93,85.97,600.0,77.6772,77.7134,77.6772,77.7134,600.0
2018-07-30 12:55:00,85.98,86.03,85.98,86.03,5004.0,77.7224,77.7676,77.7224,77.7676,5004.0
2018-07-30 13:00:00,86.02,86.02,85.97,85.97,898.0,77.7586,77.7586,77.7134,77.7134,898.0
2018-07-30 13:05:00,85.95,86.02,85.95,86.02,1100.0,77.6953,77.7586,77.6953,77.7586,1100.0
2018-07-30 13:10:00,86.03,86.06,86.03,86.06,600.0,77.7676,77.7947,77.7676,77.7947,600.0
2018-07-30 13:15:00,86.06,86.06,86.04,86.04,1300.0,77.7947,77.7947,77.7766,77.7766,1300.0
2018-07-30 13:20:00,86.05,86.12,86.05,86.12,2865.0,77.7857,77.8489,77.7857,77.8489,2865.0
2018-07-30 13:25:00,86.11,86.11,86.11,86.11,100.0,77.8399,77.8399,77.8399,77.8399,100.0
2018-07-30 13:30:00,86.12,86.14,86.11,86.14,1200.0,77.8489,77.867,77.8399,77.867,1200.0
2018-07-30 13:35:00,86.12,86.13,86.12,86.13,1000.0,77.8489,77.858,77.8489,77.858,1000.0
2018-07-30 13:40:00,86.15,86.15,86.15,86.15,300.0,77.8761,77.8761,77.8761,77.8761,300.0
2018-07-30 13:45:00,86.14,86.15,86.14,86.15,400.0,77.867,77.8761,77.867,77.8761,400.0
2018-07-30 13:50:00,86.16,86.24,86.15,86.24,2993.0,77.8851,77.9574,77.8761,77.9574,2993.0
2018-07-30 13:55:00,86.23,86.23,86.21,86.23,1161.0,77.9484,77.9484,77.9303,77.9484,1161.0
2018-07-30 14:00:00,86.23,86.27,86.22,86.26,4911.0,77.9484,77.9845,77.9393,77.9755,4911.0
2018-07-30 14:05:00,86.27,86.28,86.24,86.24,3763.0,77.9845,77.9936,77.9574,77.9574,3763.0
2018-07-30 14:10:00,86.23,86.25,86.23,86.23,805.0,77.9484,77.9665,77.9484,77.9484,805.0
2018-07-30 14:15:00,86.24,86.25,86.23,86.23,1260.0,77.9574,77.9665,77.9484,77.9484,1260.0
2018-07-30 14:20:00,86.22,86.22,86.18,86.18,1399.0,77.9393,77.9393,77.9032,77.9032,1399.0
2018-07-30 14:25:00,86.19,86.19,86.16,86.17,839.0,77.9122,77.9122,77.8851,77.8941,839.0
2018-07-30 14:30:00,86.17,86.18,86.15,86.15,1897.0,77.8941,77.9032,77.8761,77.8761,1897.0
2018-07-30 14:35:00,86.17,86.25,86.11,86.11,7985.0,77.8941,77.9665,77.8399,77.8399,7985.0
2018-07-30 14:40:00,86.12,86.13,86.12,86.12,604.0,77.8489,77.858,77.8489,77.8489,604.0
2018-07-30 14:45:00,86.1,86.13,86.1,86.11,1125.0,77.8309,77.858,77.8309,77.8399,1125.0
2018-07-30 14:50:00,86.13,86.15,86.12,86.14,1848.0,77.858,77.8761,77.8489,77.867,1848.0
2018-07-30 14:55:00,86.12,86.16,86.09,86.09,700.0,77.8489,77.8851,77.8218,77.8218,700.0
2018-07-30 15:00:00,86.11,86.13,86.09,86.1,1071.0,77.8399,77.858,77.8218,77.8309,1071.0
2018-07-30 15:05:00,86.12,86.16,86.09,86.09,23615.0,77.8489,77.8851,77.8218,77.8218,23615.0
2018-07-30 15:10:00,86.1,86.11,86.02,86.04,23331.0,77.8309,77.8399,77.7586,77.7766,23331.0
2018-07-30 15:15:00,86.04,86.04,86.01,86.02,2493.0,77.7766,77.7766,77.7495,77.7586,2493.0
2018-07-30 15:20:00,86.02,86.04,86.02,86.02,3013.0,77.7586,77.7766,77.7586,77.7586,3013.0
2018-07-30 15:25:00,86.0,86.03,85.99,85.99,3111.0,77.7405,77.7676,77.7314,77.7314,3111.0
2018-07-30 15:30:00,85.96,86.06,85.96,86.06,3598.0,77.7043,77.7947,77.7043,77.7947,3598.0
2018-07-30 15:35:00,86.07,86.08,86.0,86.0,1517.0,77.8037,77.8128,77.7405,77.7405,1517.0
2018-07-30 15:40:00,86.0,86.01,85.96,85.97,5506.0,77.7405,77.7495,77.7043,77.7134,5506.0
2018-07-30 15:45:00,85.96,85.96,85.93,85.93,7040.0,77.7043,77.7043,77.6772,77.6772,7040.0
2018-07-30 15:50:00,85.92,85.99,85.92,85.95,6537.0,77.6682,77.7314,77.6682,77.6953,6537.0
2018-07-30 15:55:00,85.94,85.97,85.89,85.96,6756.0,77.6862,77.7134,77.641,77.7043,6756.0
2018-07-31 09:30:00,86.31,86.39,86.31,86.39,2185.0,78.0207,78.093,78.0207,78.093,2185.0
2018-07-31 09:35:00,86.39,86.39,86.39,86.39,0.0,78.093,78.093,78.093,78.093,0.0
2018-07-31 09:40:00,86.39,86.39,86.39,86.39,0.0,78.093,78.093,78.093,78.093,0.0
2018-07-31 09:45:00,86.43,86.43,86.43,86.43,176.0,78.1292,78.1292,78.1292,78.1292,176.0
2018-07-31 09:50:00,86.32,86.32,86.32,86.32,200.0,78.0297,78.0297,78.0297,78.0297,200.0
2018-07-31 09:55:00,86.34,86.35,86.34,86.34,492.0,78.0478,78.0569,78.0478,78.0478,492.0
2018-07-31 10:00:00,86.43,86.43,86.43,86.43,100.0,78.1292,78.1292,78.1292,78.1292,100.0
2018-07-31 10:05:00,86.48,86.48,86.48,86.48,300.0,78.1744,78.1744,78.1744,78.1744,300.0
2018-07-31 10:10:00,86.42,86.46,86.42,86.43,15402.0,78.1201,78.1563,78.1201,78.1292,15402.0
2018-07-31 10:15:00,86.42,86.42,86.37,86.37,525.0,78.1201,78.1201,78.0749,78.0749,525.0
2018-07-31 10:20:00,86.3,86.32,86.3,86.31,468.0,78.0117,78.0297,78.0117,78.0207,468.0
2018-07-31 10:25:00,86.31,86.31,86.31,86.31,0.0,78.0207,78.0207,78.0207,78.0207,0.0
2018-07-31 10:30:00,86.39,86.39,86.36,86.37,400.0,78.093,78.093,78.0659,78.0749,400.0
2018-07-31 10:35:00,86.37,86.37,86.37,86.37,0.0,78.0749,78.0749,78.0749,78.0749,0.0
2018-07-31 10:40:00,86.42,86.43,86.41,86.42,274.0,78.1201,78.1292,78.1111,78.1201,274.0
2018-07-31 10:45:00,86.43,86.44,86.42,86.44,567.0,78.1292,78.1382,78.1201,78.1382,567.0
2018-07-31 10:50:00,86.44,86.44,86.44,86.44,0.0,78.1382,78.1382,78.1382,78.1382,0.0
2018-07-31 10:55:00,86.44,86.46,86.44,86.44,4502.0,78.1382,78.1563,78.1382,78.1382,4502.0
2018-07-31 11:00:00,86.43,86.47,86.43,86.47,5535.0,78.1292,78.1653,78.1292,78.1653,5535.0
2018-07-31 11:05:00,86.5,86.51,86.5,86.5,273.0,78.1925,78.2015,78.1925,78.1925,273.0
2018-07-31 11:10:00,86.51,86.52,86.5,86.51,601.0,78.2015,78.2105,78.1925,78.2015,601.0
2018-07-31 11:15:00,86.5,86.5,86.49,86.49,621.0,78.1925,78.1925,78.1834,78.1834,621.0
2018-07-31 11:20:00,86.48,86.51,86.48,86.51,1182.0,78.1744,78.2015,78.1744,78.2015,1182.0
2018-07-31 11:25:00,86.51,86.51,86.5,86.51,750.0,78.2015,78.2015,78.1925,78.2015,750.0
2018-07-31 11:30:00,86.52,86.54,86.51,86.52,602.0,78.2105,78.2286,78.2015,78.2105,602.0
2018-07-31 11:35:00,86.54,86.54,86.53,86.54,106.0,78.2286,78.2286,78.2196,78.2286,106.0
2018-07-31 11:40:00,86.53,86.53,86.51,86.51,2400.0,78.2196,78.2196,78.2015,78.2015,2400.0
2018-07-31 11:45:00,86.55,86.59,86.55,86.58,4202.0,78.2376,78.2738,78.2376,78.2648,4202.0
2018-07-31 11:50:00,86.57,86.58,86.57,86.58,363.0,78.2557,78.2648,78.2557,78.2648,363.0
2018-07-31 11:55:00,86.59,86.59,86.57,86.57,32302.0,78.2738,78.2738,78.2557,78.2557,32302.0
2018-07-31 12:00:00,86.61,86.61,86.6,86.61,5000.0,78.2919,78.2919,78.2828,78.2919,5000.0
2018-07-31 12:05:00,86.62,86.64,86.61,86.64,15209.0,78.3009,78.319,78.2919,78.319,15209.0
2018-07-31 12:10:00,86.64,86.68,86.63,86.64,2445.0,78.319,78.3552,78.31,78.319,2445.0
2018-07-31 12:15:00,86.65,86.67,86.64,86.67,3014.0,78.328,78.3461,78.319,78.3461,3014.0
2018-07-31 12:20:00,86.67,86.71,86.67,86.71,3625.0,78.3461,78.3823,78.3461,78.3823,3625.0
2018-07-31 12:25:00,86.72,86.74,86.71,86.73,2100.0,78.3913,78.4094,78.3823,78.4004,2100.0
2018-07-31 12:30:00,86.7,86.71,86.69,86.71,2983.0,78.3732,78.3823,78.3642,78.3823,2983.0
2018-07-31 12:35:00,86.72,86.73,86.69,86.7,1585.0,78.3913,78.4004,78.3642,78.3732,1585.0
2018-07-31 12:40:00,86.69,86.69,86.69,86.69,100.0,78.3642,78.3642,78.3642,78.3642,100.0
2018-07-31 12:45:00,86.72,86.72,86.68,86.68,1927.0,78.3913,78.3913,78.3552,78.3552,1927.0
2018-07-31 12:50:00,86.68,86.68,86.68,86.68,0.0,78.3552,78.3552,78.3552,78.3552,0.0
2018-07-31 12:55:00,86.7,86.7,86.67,86.68,268.0,78.3732,78.3732,78.3461,78.3552,268.0
2018-07-31 13:00:00,86.68,86.68,86.68,86.68,0.0,78.3552,78.3552,78.3552,78.3552,0.0
2018-07-31 13:05:00,86.69,86.71,86.69,86.7,389.0,78.3642,78.3823,78.3642,78.3732,389.0
2018-07-31 13:10:00,86.69,86.7,86.66,86.66,3527.0,78.3642,78.3732,78.3371,78.3371,3527.0
2018-07-31 13:15:00,86.64,86.64,86.63,86.64,135.0,78.319,78.319,78.31,78.319,135.0
2018-07-31 13:20:00,86.65,86.66,86.65,86.66,1220.0,78.328,78.3371,78.328,78.3371,1220.0
2018-07-31 13:25:00,86.66,86.66,86.66,86.66,0.0,78.3371,78.3371,78.3371,78.3371,0.0
2018-07-31 13:30:00,86.66,86.66,86.66,86.66,0.0,78.3371,78.3371,78.3371,78.3371,0.0
2018-07-31 13:35:00,86.67,86.67,86.65,86.66,2449.0,78.3461,78.3461,78.328,78.3371,2449.0
2018-07-31 13:40:00,86.65,86.65,86.65,86.65,200.0,78.328,78.328,78.328,78.328,200.0
2018-07-31 13:45:00,86.65,86.67,86.64,86.67,826.0,78.328,78.3461,78.319,78.3461,826.0
2018-07-31 13:50:00,86.68,86.68,86.67,86.68,1153.0,78.3552,78.3552,78.3461,78.3552,1153.0
2018-07-31 13:55:00,86.68,86.68,86.68,86.68,0.0,78.3552,78.3552,78.3552,78.3552,0.0
2018-07-31 14:00:00,86.67,86.67,86.63,86.63,1711.0,78.3461,78.3461,78.31,78.31,1711.0
2018-07-31 14:05:00,86.63,86.63,86.63,86.63,0.0,78.31,78.31,78.31,78.31,0.0
2018-07-31 14:10:00,86.59,86.62,86.59,86.62,5092.0,78.2738,78.3009,78.2738,78.3009,5092.0
2018-07-31 14:15:00,86.61,86.63,86.59,86.63,1466.0,78.2919,78.31,78.2738,78.31,1466.0
2018-07-31 14:20:00,86.62,86.63,86.61,86.62,7672.0,78.3009,78.31,78.2919,78.3009,7672.0
2018-07-31 14:25:00,86.62,86.65,86.62,86.64,300.0,78.3009,78.328,78.3009,78.319,300.0
2018-07-31 14:30:00,86.65,86.65,86.63,86.64,1703.0,78.328,78.328,78.31,78.319,1703.0
2018-07-31 14:35:00,86.64,86.68,86.64,86.67,2393.0,78.319,78.3552,78.319,78.3461,2393.0
2018-07-31 14:40:00,86.65,86.69,86.65,86.68,1161.0,78.328,78.3642,78.328,78.3552,1161.0
2018-07-31 14:45:00,86.67,86.67,86.67,86.67,100.0,78.3461,78.3461,78.3461,78.3461,100.0
2018-07-31 14:50:00,86.69,86.71,86.69,86.7,857.0,78.3642,78.3823,78.3642,78.3732,857.0
2018-07-31 14:55:00,86.69,86.7,86.68,86.68,61148.0,78.3642,78.3732,78.3552,78.3552,61148.0
2018-07-31 15:00:00,86.64,86.65,86.59,86.61,10153.0,78.319,78.328,78.2738,78.2919,10153.0
2018-07-31 15:05:00,86.62,86.62,86.62,86.62,895.0,78.3009,78.3009,78.3009,78.3009,895.0
2018-07-31 15:10:00,86.61,86.61,86.59,86.61,3695.0,78.2919,78.2919,78.2738,78.2919,3695.0
2018-07-31 15:15:00,86.61,86.61,86.59,86.59,625.0,78.2919,78.2919,78.2738,78.2738,625.0
2018-07-31 15:20:00,86.62,86.63,86.61,86.63,1888.0,78.3009,78.31,78.2919,78.31,1888.0
2018-07-31 15:25:00,86.63,86.64,86.62,86.62,1554.0,78.31,78.319,78.3009,78.3009,1554.0
2018-07-31 15:30:00,86.6,86.63,86.58,86.61,1544.0,78.2828,78.31,78.2648,78.2919,1544.0
2018-07-31 15:35:00,86.58,86.61,86.58,86.61,5031.0,78.2648,78.2919,78.2648,78.2919,5031.0
2018-07-31 15:40:00,86.61,86.61,86.57,86.59,894.0,78.2919,78.2919,78.2557,78.2738,894.0
2018-07-31 15:45:00,86.6,86.61,86.5,86.51,6800.0,78.2828,78.2919,78.1925,78.2015,6800.0
2018-07-31 15:50:00,86.51,86.52,86.48,86.51,2170.0,78.2015,78.2105,78.1744,78.2015,2170.0
2018-07-31 15:55:00,86.54,86.6,86.54,86.58,2975.0,78.2286,78.2828,78.2286,78.2648,2975.0
2018-08-01 09:30:00,86.77,86.77,86.57,86.68,5449.0,78.4365,78.4365,78.2557,78.3552,5449.0
2018-08-01 09:35:00,86.65,86.66,86.64,86.66,325.0,78.328,78.3371,78.319,78.3371,325.0
2018-08-01 09:40:00,86.65,86.7,86.65,86.66,1022.0,78.328,78.3732,78.328,78.3371,1022.0
2018-08-01 09:45:00,86.61,86.65,86.61,86.64,1703.0,78.2919,78.328,78.2919,78.319,1703.0
2018-08-01 09:50:00,86.63,86.65,86.63,86.65,575.0,78.31,78.328,78.31,78.328,575.0
2018-08-01 09:55:00,86.65,86.7,86.64,86.7,1068.0,78.328,78.3732,78.319,78.3732,1068.0
2018-08-01 10:00:00,86.68,86.69,86.61,86.61,2100.0,78.3552,78.3642,78.2919,78.2919,2100.0
2018-08-01 10:05:00,86.63,86.67,86.63,86.66,948.0,78.31,78.3461,78.31,78.3371,948.0
2018-08-01 10:10:00,86.66,86.71,86.66,86.7,826.0,78.3371,78.3823,78.3371,78.3732,826.0
2018-08-01 10:15:00,86.68,86.68,86.68,86.68,133.0,78.3552,78.3552,78.3552,78.3552,133.0
2018-08-01 10:20:00,86.7,86.74,86.7,86.73,3006.0,78.3732,78.4094,78.3732,78.4004,3006.0
2018-08-01 10:25:00,86.74,86.77,86.73,86.74,1781.0,78.4094,78.4365,78.4004,78.4094,1781.0
2018-08-01 10:30:00,86.73,86.73,86.71,86.71,200.0,78.4004,78.4004,78.3823,78.3823,200.0
2018-08-01 10:35:00,86.71,86.75,86.71,86.75,200.0,78.3823,78.4184,78.3823,78.4184,200.0
2018-08-01 10:40:00,86.72,86.73,86.72,86.72,755.0,78.3913,78.4004,78.3913,78.3913,755.0
2018-08-01 10:45:00,86.76,86.77,86.75,86.76,1351.0,78.4275,78.4365,78.4184,78.4275,1351.0
2018-08-01 10:50:00,86.75,86.76,86.71,86.73,2419.0,78.4184,78.4275,78.3823,78.4004,2419.0
2018-08-01 10:55:00,86.71,86.72,86.7,86.7,40530.0,78.3823,78.3913,78.3732,78.3732,40530.0
2018-08-01 11:00:00,86.67,86.68,86.67,86.67,472.0,78.3461,78.3552,78.3461,78.3461,472.0
2018-08-01 11:05:00,86.63,86.65,86.63,86.63,1265.0,78.31,78.328,78.31,78.31,1265.0
2018-08-01 11:10:00,86.6,86.6,86.54,86.55,9453.0,78.2828,78.2828,78.2286,78.2376,9453.0
2018-08-01 11:15:00,86.53,86.54,86.5,86.5,11114.0,78.2196,78.2286,78.1925,78.1925,11114.0
2018-08-01 11:20:00,86.49,86.54,86.49,86.54,416.0,78.1834,78.2286,78.1834,78.2286,416.0
2018-08-01 11:25:00,86.48,86.48,86.47,86.47,273.0,78.1744,78.1744,78.1653,78.1653,273.0
2018-08-01 11:30:00,86.46,86.46,86.39,86.39,6058.0,78.1563,78.1563,78.093,78.093,6058.0
2018-08-01 11:35:00,86.39,86.41,86.37,86.39,1622.0,78.093,78.1111,78.0749,78.093,1622.0
2018-08-01 11:40:00,86.39,86.39,86.32,86.33,2742.0,78.093,78.093,78.0297,78.0388,2742.0
2018-08-01 11:45:00,86.34,86.34,86.3,86.32,2826.0,78.0478,78.0478,78.0117,78.0297,2826.0
2018-08-01 11:50:00,86.3,86.3,86.26,86.26,1423.0,78.0117,78.0117,77.9755,77.9755,1423.0
2018-08-01 11:55:00,86.32,86.32,86.28,86.28,515.0,78.0297,78.0297,77.9936,77.9936,515.0
2018-08-01 12:00:00,86.26,86.26,86.18,86.21,3140.0,77.9755,77.9755,77.9032,77.9303,3140.0
2018-08-01 12:05:00,86.21,86.21,86.2,86.2,532.0,77.9303,77.9303,77.9213,77.9213,532.0
2018-08-01 12:10:00,86.23,86.27,86.23,86.27,560.0,77.9484,77.9845,77.9484,77.9845,560.0
2018-08-01 12:15:00,86.25,86.26,86.25,86.26,500.0,77.9665,77.9755,77.9665,77.9755,500.0
2018-08-01 12:20:00,86.25,86.25,86.16,86.16,1810.0,77.9665,77.9665,77.8851,77.8851,1810.0
2018-08-01 12:25:00,86.14,86.14,86.13,86.13,900.0,77.867,77.867,77.858,77.858,900.0
2018-08-01 12:30:00,86.12,86.13,86.12,86.13,200.0,77.8489,77.858,77.8489,77.858,200.0
2018-08-01 12:35:00,86.15,86.17,86.15,86.17,1418.0,77.8761,77.8941,77.8761,77.8941,1418.0
2018-08-01 12:40:00,86.14,86.22,86.14,86.22,2787.0,77.867,77.9393,77.867,77.9393,2787.0
2018-08-01 12:45:00,86.22,86.22,86.2,86.21,674.0,77.9393,77.9393,77.9213,77.9303,674.0
2018-08-01 12:50:00,86.22,86.25,86.21,86.24,4135.0,77.9393,77.9665,77.9303,77.9574,4135.0
2018-08-01 12:55:00,86.25,86.25,86.24,86.24,2550.0,77.9665,77.9665,77.9574,77.9574,2550.0
2018-08-01 13:00:00,86.23,86.25,86.23,86.25,941.0,77.9484,77.9665,77.9484,77.9665,941.0
2018-08-01 13:05:00,86.26,86.27,86.25,86.27,2835.0,77.9755,77.9845,77.9665,77.9845,2835.0
2018-08-01 13:10:00,86.25,86.27,86.25,86.27,1800.0,77.9665,77.9845,77.9665,77.9845,1800.0
2018-08-01 13:15:00,86.28,86.29,86.28,86.29,984.0,77.9936,78.0026,77.9936,78.0026,984.0
2018-08-01 13:20:00,86.29,86.31,86.26,86.27,2204.0,78.0026,78.0207,77.9755,77.9845,2204.0
2018-08-01 13:25:00,86.28,86.29,86.27,86.27,1531.0,77.9936,78.0026,77.9845,77.9845,1531.0
2018-08-01 13:30:00,86.24,86.26,86.23,86.24,2212.0,77.9574,77.9755,77.9484,77.9574,2212.0
2018-08-01 13:35:00,86.24,86.27,86.24,86.26,493.0,77.9574,77.9845,77.9574,77.9755,493.0
2018-08-01 13:40:00,86.26,86.26,86.23,86.24,1189.0,77.9755,77.9755,77.9484,77.9574,1189.0
2018-08-01 13:45:00,86.28,86.29,86.24,86.24,5610.0,77.9936,78.0026,77.9574,77.9574,5610.0
2018-08-01 13:50:00,86.25,86.25,86.23,86.23,1096.0,77.9665,77.9665,77.9484,77.9484,1096.0
2018-08-01 13:55:00,86.24,86.25,86.18,86.2,34755.0,77.9574,77.9665,77.9032,77.9213,34755.0
2018-08-01 14:00:00,86.18,86.26,86.18,86.19,3179.0,77.9032,77.9755,77.9032,77.9122,3179.0
2018-08-01 14:05:00,86.16,86.16,86.11,86.11,600.0,77.8851,77.8851,77.8399,77.8399,600.0
2018-08-01 14:10:00,86.08,86.17,86.07,86.16,1465.0,77.8128,77.8941,77.8037,77.8851,1465.0
2018-08-01 14:15:00,86.26,86.26,86.22,86.22,460.0,77.9755,77.9755,77.9393,77.9393,460.0
2018-08-01 14:20:00,86.21,86.27,86.2,86.26,851.0,77.9303,77.9845,77.9213,77.9755,851.0
2018-08-01 14:25:00,86.27,86.29,86.26,86.29,1538.0,77.9845,78.0026,77.9755,78.0026,1538.0
2018-08-01 14:30:00,86.31,86.31,86.3,86.3,270.0,78.0207,78.0207,78.0117,78.0117,270.0
2018-08-01 14:35:00,86.24,86.25,86.24,86.24,457.0,77.9574,77.9665,77.9574,77.9574,457.0
2018-08-01 14:40:00,86.25,86.25,86.21,86.21,400.0,77.9665,77.9665,77.9303,77.9303,400.0
2018-08-01 14:45:00,86.22,86.24,86.22,86.24,451.0,77.9393,77.9574,77.9393,77.9574,451.0
2018-08-01 14:50:00,86.26,86.28,86.26,86.28,4333.0,77.9755,77.9936,77.9755,77.9936,4333.0
2018-08-01 14:55:00,86.28,86.33,86.28,86.33,1492.0,77.9936,78.0388,77.9936,78.0388,1492.0
2018-08-01 15:00:00,86.34,86.35,86.32,86.32,1340.0,78.0478,78.0569,78.0297,78.0297,1340.0
2018-08-01 15:05:00,86.31,86.33,86.31,86.33,779.0,78.0207,78.0388,78.0207,78.0388,779.0
2018-08-01 15:10:00,86.33,86.34,86.33,86.33,763.0,78.0388,78.0478,78.0388,78.0388,763.0
2018-08-01 15:15:00,86.32,86.32,86.26,86.28,1608.0,78.0297,78.0297,77.9755,77.9936,1608.0
2018-08-01 15:20:00,86.29,86.31,86.29,86.31,18184.0,78.0026,78.0207,78.0026,78.0207,18184.0
2018-08-01 15:25:00,86.3,86.3,86.29,86.3,1189.0,78.0117,78.0117,78.0026,78.0117,1189.0
2018-08-01 15:30:00,86.31,86.34,86.3,86.33,2095.0,78.0207,78.0478,78.0117,78.0388,2095.0
2018-08-01 15:35:00,86.31,86.32,86.31,86.32,478.0,78.0207,78.0297,78.0207,78.0297,478.0
2018-08-01 15:40:00,86.31,86.37,86.31,86.37,1675.0,78.0207,78.0749,78.0207,78.0749,1675.0
2018-08-01 15:45:00,86.37,86.37,86.35,86.35,4197.0,78.0749,78.0749,78.0569,78.0569,4197.0
2018-08-01 15:50:00,86.34,86.37,86.33,86.36,4942.0,78.0478,78.0749,78.0388,78.0659,4942.0
2018-08-01 15:55:00,86.35,86.36,86.31,86.32,27489.0,78.0569,78.0659,78.0207,78.0297,27489.0
2018-08-02 09:30:00,85.97,85.97,85.78,85.78,3643.0,77.7134,77.7134,77.5416,77.5416,3643.0
2018-08-02 09:35:00,85.8,85.86,85.8,85.86,1578.0,77.5597,77.6139,77.5597,77.6139,1578.0
2018-08-02 09:40:00,85.93,85.95,85.91,85.91,592.0,77.6772,77.6953,77.6591,77.6591,592.0
2018-08-02 09:45:00,85.91,85.92,85.9,85.91,2098.0,77.6591,77.6682,77.6501,77.6591,2098.0
2018-08-02 09:50:00,85.92,86.03,85.92,85.98,830.0,77.6682,77.7676,77.6682,77.7224,830.0
2018-08-02 09:55:00,85.99,85.99,85.94,85.94,328.0,77.7314,77.7314,77.6862,77.6862,328.0
2018-08-02 10:00:00,86.03,86.03,86.03,86.03,600.0,77.7676,77.7676,77.7676,77.7676,600.0
2018-08-02 10:05:00,86.15,86.15,86.1,86.12,800.0,77.8761,77.8761,77.8309,77.8489,800.0
2018-08-02 10:10:00,86.12,86.12,86.12,86.12,0.0,77.8489,77.8489,77.8489,77.8489,0.0
2018-08-02 10:15:00,86.13,86.19,86.13,86.18,3528.0,77.858,77.9122,77.858,77.9032,3528.0
2018-08-02 10:20:00,86.18,86.24,86.18,86.2,1566.0,77.9032,77.9574,77.9032,77.9213,1566.0
2018-08-02 10:25:00,86.23,86.23,86.2,86.2,1500.0,77.9484,77.9484,77.9213,77.9213,1500.0
2018-08-02 10:30:00,86.21,86.21,86.19,86.2,404.0,77.9303,77.9303,77.9122,77.9213,404.0
2018-08-02 10:35:00,86.2,86.29,86.2,86.29,10251.0,77.9213,78.0026,77.9213,78.0026,10251.0
2018-08-02 10:40:00,86.26,86.26,86.19,86.19,2200.0,77.9755,77.9755,77.9122,77.9122,2200.0
2018-08-02 10:45:00,86.16,86.16,86.13,86.13,1135.0,77.8851,77.8851,77.858,77.858,1135.0
2018-08-02 10:50:00,86.14,86.15,86.14,86.14,562.0,77.867,77.8761,77.867,77.867,562.0
2018-08-02 10:55:00,86.11,86.11,86.08,86.08,1155.0,77.8399,77.8399,77.8128,77.8128,1155.0
2018-08-02 11:00:00,86.13,86.19,86.13,86.17,801.0,77.858,77.9122,77.858,77.8941,801.0
2018-08-02 11:05:00,86.13,86.16,86.12,86.13,8033.0,77.858,77.8851,77.8489,77.858,8033.0
2018-08-02 11:10:00,86.11,86.18,86.11,86.18,324.0,77.8399,77.9032,77.8399,77.9032,324.0
2018-08-02 11:15:00,86.22,86.24,86.21,86.23,955.0,77.9393,77.9574,77.9303,77.9484,955.0
2018-08-02 11:20:00,86.24,86.28,86.23,86.23,5234.0,77.9574,77.9936,77.9484,77.9484,5234.0
2018-08-02 11:25:00,86.26,86.26,86.23,86.25,1329.0,77.9755,77.9755,77.9484,77.9665,1329.0
2018-08-02 11:30:00,86.25,86.28,86.25,86.26,1678.0,77.9665,77.9936,77.9665,77.9755,1678.0
2018-08-02 11:35:00,86.31,86.31,86.29,86.31,1225.0,78.0207,78.0207,78.0026,78.0207,1225.0
2018-08-02 11:40:00,86.3,86.3,86.29,86.3,310.0,78.0117,78.0117,78.0026,78.0117,310.0
2018-08-02 11:45:00,86.27,86.37,86.27,86.37,1238.0,77.9845,78.0749,77.9845,78.0749,1238.0
2018-08-02 11:50:00,86.31,86.32,86.28,86.29,1627.0,78.0207,78.0297,77.9936,78.0026,1627.0
2018-08-02 11:55:00,86.29,86.29,86.29,86.29,0.0,78.0026,78.0026,78.0026,78.0026,0.0
2018-08-02 12:00:00,86.31,86.31,86.3,86.31,901.0,78.0207,78.0207,78.0117,78.0207,901.0
2018-08-02 12:05:00,86.34,86.44,86.34,86.44,4721.0,78.0478,78.1382,78.0478,78.1382,4721.0
2018-08-02 12:10:00,86.42,86.45,86.42,86.42,1583.0,78.1201,78.1473,78.1201,78.1201,1583.0
2018-08-02 12:15:00,86.43,86.43,86.42,86.43,193.0,78.1292,78.1292,78.1201,78.1292,193.0
2018-08-02 12:20:00,86.43,86.43,86.43,86.43,0.0,78.1292,78.1292,78.1292,78.1292,0.0
2018-08-02 12:25:00,86.48,86.54,86.46,86.49,2901.0,78.1744,78.2286,78.1563,78.1834,2901.0
2018-08-02 12:30:00,86.46,86.46,86.46,86.46,300.0,78.1563,78.1563,78.1563,78.1563,300.0
2018-08-02 12:35:00,86.49,86.51,86.47,86.47,1634.0,78.1834,78.2015,78.1653,78.1653,1634.0
2018-08-02 12:40:00,86.52,86.54,86.52,86.54,515.0,78.2105,78.2286,78.2105,78.2286,515.0
2018-08-02 12:45:00,86.53,86.55,86.53,86.55,3115.0,78.2196,78.2376,78.2196,78.2376,3115.0
2018-08-02 12:50:00,86.54,86.54,86.52,86.53,2121.0,78.2286,78.2286,78.2105,78.2196,2121.0
2018-08-02 12:55:00,86.52,86.53,86.52,86.52,202.0,78.2105,78.2196,78.2105,78.2105,202.0
2018-08-02 13:00:00,86.52,86.52,86.52,86.52,0.0,78.2105,78.2105,78.2105,78.2105,0.0
2018-08-02 13:05:00,86.57,86.58,86.57,86.57,101.0,78.2557,78.2648,78.2557,78.2557,101.0
2018-08-02 13:10:00,86.52,86.52,86.52,86.52,170.0,78.2105,78.2105,78.2105,78.2105,170.0
2018-08-02 13:15:00,86.53,86.56,86.52,86.55,1289.0,78.2196,78.2467,78.2105,78.2376,1289.0
2018-08-02 13:20:00,86.59,86.6,86.55,86.55,360.0,78.2738,78.2828,78.2376,78.2376,360.0
2018-08-02 13:25:00,86.57,86.59,86.56,86.56,4267.0,78.2557,78.2738,78.2467,78.2467,4267.0
2018-08-02 13:30:00,86.58,86.62,86.57,86.62,75848.0,78.2648,78.3009,78.2557,78.3009,75848.0
2018-08-02 13:35:00,86.62,86.62,86.62,86.62,0.0,78.3009,78.3009,78.3009,78.3009,0.0
2018-08-02 13:40:00,86.6,86.61,86.6,86.6,207.0,78.2828,78.2919,78.2828,78.2828,207.0
2018-08-02 13:45:00,86.63,86.63,86.63,86.63,100.0,78.31,78.31,78.31,78.31,100.0
2018-08-02 13:50:00,86.63,86.63,86.63,86.63,0.0,78.31,78.31,78.31,78.31,0.0
2018-08-02 13:55:00,86.66,86.66,86.66,86.66,100.0,78.3371,78.3371,78.3371,78.3371,100.0
2018-08-02 14:00:00,86.66,86.66,86.66,86.66,0.0,78.3371,78.3371,78.3371,78.3371,0.0
2018-08-02 14:05:00,86.67,86.68,86.66,86.68,2007.0,78.3461,78.3552,78.3371,78.3552,2007.0
2018-08-02 14:10:00,86.68,86.68,86.67,86.67,300.0,78.3552,78.3552,78.3461,78.3461,300.0
2018-08-02 14:15:00,86.67,86.68,86.63,86.64,2993.0,78.3461,78.3552,78.31,78.319,2993.0
2018-08-02 14:20:00,86.61,86.61,86.6,86.6,1000.0,78.2919,78.2919,78.2828,78.2828,1000.0
2018-08-02 14:25:00,86.6,86.61,86.6,86.6,854.0,78.2828,78.2919,78.2828,78.2828,854.0
2018-08-02 14:30:00,86.59,86.63,86.59,86.62,1694.0,78.2738,78.31,78.2738,78.3009,1694.0
2018-08-02 14:35:00,86.64,86.65,86.63,86.64,1693.0,78.319,78.328,78.31,78.319,1693.0
2018-08-02 14:40:00,86.63,86.63,86.63,86.63,165.0,78.31,78.31,78.31,78.31,165.0
2018-08-02 14:45:00,86.59,86.59,86.58,86.59,516.0,78.2738,78.2738,78.2648,78.2738,516.0
2018-08-02 14:50:00,86.59,86.62,86.59,86.62,5985.0,78.2738,78.3009,78.2738,78.3009,5985.0
2018-08-02 14:55:00,86.61,86.62,86.61,86.62,416.0,78.2919,78.3009,78.2919,78.3009,416.0
2018-08-02 15:00:00,86.59,86.64,86.59,86.64,801.0,78.2738,78.319,78.2738,78.319,801.0
2018-08-02 15:05:00,86.65,86.66,86.6,86.62,3252.0,78.328,78.3371,78.2828,78.3009,3252.0
2018-08-02 15:10:00,86.62,86.62,86.62,86.62,0.0,78.3009,78.3009,78.3009,78.3009,0.0
2018-08-02 15:15:00,86.6,86.63,86.6,86.63,3024.0,78.2828,78.31,78.2828,78.31,3024.0
2018-08-02 15:20:00,86.63,86.63,86.62,86.63,420.0,78.31,78.31,78.3009,78.31,420.0
2018-08-02 15:25:00,86.63,86.63,86.63,86.63,460.0,78.31,78.31,78.31,78.31,460.0
2018-08-02 15:30:00,86.63,86.63,86.63,86.63,412.0,78.31,78.31,78.31,78.31,412.0
2018-08-02 15:35:00,86.62,86.63,86.61,86.62,955.0,78.3009,78.31,78.2919,78.3009,955.0
2018-08-02 15:40:00,86.64,86.64,86.63,86.64,856.0,78.319,78.319,78.31,78.319,856.0
2018-08-02 15:45:00,86.67,86.71,86.67,86.7,273.0,78.3461,78.3823,78.3461,78.3732,273.0
2018-08-02 15:50:00,86.68,86.68,86.68,86.68,660.0,78.3552,78.3552,78.3552,78.3552,660.0
2018-08-02 15:55:00,86.65,86.65,86.59,86.63,40501.0,78.328,78.328,78.2738,78.31,40501.0
2018-08-03 09:30:00,86.78,86.79,86.64,86.73,1891.0,78.4456,78.4546,78.319,78.4004,1891.0
2018-08-03 09:35:00,86.71,86.71,86.7,86.71,581.0,78.3823,78.3823,78.3732,78.3823,581.0
2018-08-03 09:40:00,86.71,86.71,86.71,86.71,0.0,78.3823,78.3823,78.3823,78.3823,0.0
2018-08-03 09:45:00,86.68,86.68,86.67,86.67,248.0,78.3552,78.3552,78.3461,78.3461,248.0
2018-08-03 09:50:00,86.74,86.74,86.69,86.69,922.0,78.4094,78.4094,78.3642,78.3642,922.0
2018-08-03 09:55:00,86.69,86.69,86.68,86.69,363.0,78.3642,78.3642,78.3552,78.3642,363.0
2018-08-03 10:00:00,86.72,86.73,86.72,86.73,500.0,78.3913,78.4004,78.3913,78.4004,500.0
2018-08-03 10:05:00,86.78,86.78,86.78,86.78,100.0,78.4456,78.4456,78.4456,78.4456,100.0
2018-08-03 10:10:00,86.78,86.78,86.78,86.78,0.0,78.4456,78.4456,78.4456,78.4456,0.0
2018-08-03 10:15:00,86.76,86.78,86.76,86.78,834.0,78.4275,78.4456,78.4275,78.4456,834.0
2018-08-03 10:20:00,86.77,86.82,86.77,86.79,19599.0,78.4365,78.4817,78.4365,78.4546,19599.0
2018-08-03 10:25:00,86.83,86.87,86.83,86.87,337.0,78.4908,78.5269,78.4908,78.5269,337.0
2018-08-03 10:30:00,86.87,86.88,86.87,86.88,1100.0,78.5269,78.536,78.5269,78.536,1100.0
2018-08-03 10:35:00,86.85,86.85,86.85,86.85,378.0,78.5088,78.5088,78.5088,78.5088,378.0
2018-08-03 10:40:00,86.88,86.88,86.87,86.87,2113.0,78.536,78.536,78.5269,78.5269,2113.0
2018-08-03 10:45:00,86.87,86.87,86.81,86.81,919.0,78.5269,78.5269,78.4727,78.4727,919.0
2018-08-03 10:50:00,86.83,86.83,86.77,86.79,8329.0,78.4908,78.4908,78.4365,78.4546,8329.0
2018-08-03 10:55:00,86.77,86.79,86.76,86.78,662.0,78.4365,78.4546,78.4275,78.4456,662.0
2018-08-03 11:00:00,86.8,86.81,86.76,86.76,2615.0,78.4636,78.4727,78.4275,78.4275,2615.0
2018-08-03 11:05:00,86.79,86.79,86.77,86.77,691.0,78.4546,78.4546,78.4365,78.4365,691.0
2018-08-03 11:10:00,86.81,86.82,86.8,86.81,769.0,78.4727,78.4817,78.4636,78.4727,769.0
2018-08-03 11:15:00,86.84,86.84,86.84,86.84,300.0,78.4998,78.4998,78.4998,78.4998,300.0
2018-08-03 11:20:00,86.8,86.83,86.8,86.82,767.0,78.4636,78.4908,78.4636,78.4817,767.0
2018-08-03 11:25:00,86.83,86.83,86.79,86.8,369.0,78.4908,78.4908,78.4546,78.4636,369.0
2018-08-03 11:30:00,86.77,86.8,86.76,86.79,6627.0,78.4365,78.4636,78.4275,78.4546,6627.0
2018-08-03 11:35:00,86.82,86.83,86.79,86.79,2691.0,78.4817,78.4908,78.4546,78.4546,2691.0
2018-08-03 11:40:00,86.81,86.81,86.79,86.81,700.0,78.4727,78.4727,78.4546,78.4727,700.0
2018-08-03 11:45:00,86.81,86.81,86.81,86.81,600.0,78.4727,78.4727,78.4727,78.4727,600.0
2018-08-03 11:50:00,86.79,86.81,86.79,86.81,1068.0,78.4546,78.4727,78.4546,78.4727,1068.0
2018-08-03 11:55:00,86.8,86.8,86.71,86.71,2320.0,78.4636,78.4636,78.3823,78.3823,2320.0
2018-08-03 12:00:00,86.75,86.75,86.75,86.75,100.0,78.4184,78.4184,78.4184,78.4184,100.0
2018-08-03 12:05:00,86.8,86.8,86.79,86.8,264.0,78.4636,78.4636,78.4546,78.4636,264.0
2018-08-03 12:10:00,86.79,86.8,86.79,86.8,408.0,78.4546,78.4636,78.4546,78.4636,408.0
2018-08-03 12:15:00,86.84,86.86,86.84,86.85,3900.0,78.4998,78.5179,78.4998,78.5088,3900.0
2018-08-03 12:20:00,86.85,86.85,86.85,86.85,0.0,78.5088,78.5088,78.5088,78.5088,0.0
2018-08-03 12:25:00,86.85,86.86,86.84,86.85,474.0,78.5088,78.5179,78.4998,78.5088,474.0
2018-08-03 12:30:00,86.88,86.89,86.85,86.85,1675.0,78.536,78.545,78.5088,78.5088,1675.0
2018-08-03 12:35:00,86.87,86.88,86.86,86.86,978.0,78.5269,78.536,78.5179,78.5179,978.0
2018-08-03 12:40:00,86.86,86.86,86.86,86.86,0.0,78.5179,78.5179,78.5179,78.5179,0.0
2018-08-03 12:45:00,86.86,86.86,86.84,86.85,6970.0,78.5179,78.5179,78.4998,78.5088,6970.0
2018-08-03 12:50:00,86.84,86.84,86.83,86.84,440.0,78.4998,78.4998,78.4908,78.4998,440.0
2018-08-03 12:55:00,86.85,86.85,86.84,86.84,424.0,78.5088,78.5088,78.4998,78.4998,424.0
2018-08-03 13:00:00,86.84,86.84,86.84,86.84,0.0,78.4998,78.4998,78.4998,78.4998,0.0
2018-08-03 13:05:00,86.87,86.87,86.87,86.87,200.0,78.5269,78.5269,78.5269,78.5269,200.0
2018-08-03 13:10:00,86.88,86.88,86.87,86.88,352.0,78.536,78.536,78.5269,78.536,352.0
2018-08-03 13:15:00,86.88,86.88,86.88,86.88,115.0,78.536,78.536,78.536,78.536,115.0
2018-08-03 13:20:00,86.88,86.88,86.88,86.88,100.0,78.536,78.536,78.536,78.536,100.0
2018-08-03 13:25:00,86.91,86.91,86.89,86.89,525.0,78.5631,78.5631,78.545,78.545,525.0
2018-08-03 13:30:00,86.88,86.89,86.88,86.88,200.0,78.536,78.545,78.536,78.536,200.0
2018-08-03 13:35:00,86.86,86.87,86.85,86.87,1715.0,78.5179,78.5269,78.5088,78.5269,1715.0
2018-08-03 13:40:00,86.89,86.89,86.89,86.89,251.0,78.545,78.545,78.545,78.545,251.0
2018-08-03 13:45:00,86.89,86.9,86.87,86.88,1653.0,78.545,78.554,78.5269,78.536,1653.0
2018-08-03 13:50:00,86.88,86.88,86.88,86.88,0.0,78.536,78.536,78.536,78.536,0.0
2018-08-03 13:55:00,86.93,86.94,86.91,86.94,65125.0,78.5812,78.5902,78.5631,78.5902,65125.0
2018-08-03 14:00:00,86.93,86.93,86.92,86.93,747.0,78.5812,78.5812,78.5721,78.5812,747.0
2018-08-03 14:05:00,86.92,86.92,86.9,86.91,1004.0,78.5721,78.5721,78.554,78.5631,1004.0
2018-08-03 14:10:00,86.91,86.92,86.9,86.9,3772.0,78.5631,78.5721,78.554,78.554,3772.0
2018-08-03 14:15:00,86.9,86.9,86.89,86.89,3451.0,78.554,78.554,78.545,78.545,3451.0
2018-08-03 14:20:00,86.9,86.9,86.9,86.9,587.0,78.554,78.554,78.554,78.554,587.0
2018-08-03 14:25:00,86.91,86.92,86.91,86.91,2633.0,78.5631,78.5721,78.5631,78.5631,2633.0
2018-08-03 14:30:00,86.92,86.94,86.92,86.93,665.0,78.5721,78.5902,78.5721,78.5812,665.0
2018-08-03 14:35:00,86.92,86.92,86.91,86.92,300.0,78.5721,78.5721,78.5631,78.5721,300.0
2018-08-03 14:40:00,86.91,86.91,86.9,86.91,3431.0,78.5631,78.5631,78.554,78.5631,3431.0
2018-08-03 14:45:00,86.91,86.92,86.9,86.91,1815.0,78.5631,78.5721,78.554,78.5631,1815.0
2018-08-03 14:50:00,86.92,86.92,86.92,86.92,100.0,78.5721,78.5721,78.5721,78.5721,100.0
2018-08-03 14:55:00,86.94,86.95,86.94,86.95,409.0,78.5902,78.5992,78.5902,78.5992,409.0
2018-08-03 15:00:00,86.96,86.96,86.96,86.96,100.0,78.6083,78.6083,78.6083,78.6083,100.0
2018-08-03 15:05:00,86.97,86.97,86.95,86.95,1420.0,78.6173,78.6173,78.5992,78.5992,1420.0
2018-08-03 15:10:00,86.98,87.0,86.98,87.0,3700.0,78.6264,78.6444,78.6264,78.6444,3700.0
2018-08-03 15:15:00,87.02,87.04,87.01,87.03,2433.0,78.6625,78.6806,78.6535,78.6715,2433.0
2018-08-03 15:20:00,87.05,87.06,87.04,87.05,2798.0,78.6896,78.6987,78.6806,78.6896,2798.0
2018-08-03 15:25:00,87.06,87.06,87.01,87.02,1243.0,78.6987,78.6987,78.6535,78.6625,1243.0
2018-08-03 15:30:00,86.98,86.98,86.97,86.98,225.0,78.6264,78.6264,78.6173,78.6264,225.0
2018-08-03 15:35:00,87.0,87.0,86.98,86.99,1995.0,78.6444,78.6444,78.6264,78.6354,1995.0
2018-08-03 15:40:00,87.02,87.02,87.01,87.02,332.0,78.6625,78.6625,78.6535,78.6625,332.0
2018-08-03 15:45:00,87.03,87.03,86.99,87.0,3152.0,78.6715,78.6715,78.6354,78.6444,3152.0
2018-08-03 15:50:00,87.01,87.04,87.0,87.01,4700.0,78.6535,78.6806,78.6444,78.6535,4700.0
2018-08-03 15:55:00,87.0,87.04,86.98,87.04,9010.0,78.6444,78.6806,78.6264,78.6806,9010.0
2018-08-06 09:30:00,86.91,86.99,86.84,86.9,3372.0,78.5631,78.6354,78.4998,78.554,3372.0
2018-08-06 09:35:00,86.84,86.92,86.84,86.92,1069.0,78.4998,78.5721,78.4998,78.5721,1069.0
2018-08-06 09:40:00,86.95,86.95,86.95,86.95,137.0,78.5992,78.5992,78.5992,78.5992,137.0
2018-08-06 09:45:00,86.96,86.98,86.94,86.97,74763.0,78.6083,78.6264,78.5902,78.6173,74763.0
2018-08-06 09:50:00,87.02,87.02,87.01,87.02,200.0,78.6625,78.6625,78.6535,78.6625,200.0
2018-08-06 09:55:00,87.03,87.03,87.02,87.03,703.0,78.6715,78.6715,78.6625,78.6715,703.0
2018-08-06 10:00:00,87.04,87.04,87.01,87.02,831.0,78.6806,78.6806,78.6535,78.6625,831.0
2018-08-06 10:05:00,87.02,87.02,87.02,87.02,0.0,78.6625,78.6625,78.6625,78.6625,0.0
2018-08-06 10:10:00,87.08,87.08,87.08,87.08,200.0,78.7167,78.7167,78.7167,78.7167,200.0
2018-08-06 10:15:00,87.08,87.08,87.06,87.08,1944.0,78.7167,78.7167,78.6987,78.7167,1944.0
2018-08-06 10:20:00,87.07,87.07,87.03,87.04,629.0,78.7077,78.7077,78.6715,78.6806,629.0
2018-08-06 10:25:00,87.0,87.01,86.97,87.01,624.0,78.6444,78.6535,78.6173,78.6535,624.0
2018-08-06 10:30:00,87.02,87.03,87.02,87.03,1522.0,78.6625,78.6715,78.6625,78.6715,1522.0
2018-08-06 10:35:00,87.02,87.02,87.02,87.02,200.0,78.6625,78.6625,78.6625,78.6625,200.0
2018-08-06 10:40:00,87.04,87.06,87.02,87.05,2259.0,78.6806,78.6987,78.6625,78.6896,2259.0
2018-08-06 10:45:00,87.05,87.05,87.05,87.05,0.0,78.6896,78.6896,78.6896,78.6896,0.0
2018-08-06 10:50:00,87.05,87.05,87.05,87.05,175.0,78.6896,78.6896,78.6896,78.6896,175.0
2018-08-06 10:55:00,87.06,87.07,87.05,87.07,1017.0,78.6987,78.7077,78.6896,78.7077,1017.0
2018-08-06 11:00:00,87.1,87.1,87.09,87.09,275.0,78.7348,78.7348,78.7258,78.7258,275.0
2018-08-06 11:05:00,87.1,87.1,87.09,87.1,732.0,78.7348,78.7348,78.7258,78.7348,732.0
2018-08-06 11:10:00,87.11,87.11,87.09,87.09,610.0,78.7439,78.7439,78.7258,78.7258,610.0
2018-08-06 11:15:00,87.11,87.11,87.03,87.03,3063.0,78.7439,78.7439,78.6715,78.6715,3063.0
2018-08-06 11:20:00,87.06,87.11,87.05,87.1,1006.0,78.6987,78.7439,78.6896,78.7348,1006.0
2018-08-06 11:25:00,87.12,87.13,87.11,87.12,355.0,78.7529,78.7619,78.7439,78.7529,355.0
2018-08-06 11:30:00,87.11,87.14,87.11,87.14,1059.0,78.7439,78.771,78.7439,78.771,1059.0
2018-08-06 11:35:00,87.14,87.15,87.13,87.15,995.0,78.771,78.78,78.7619,78.78,995.0
2018-08-06 11:40:00,87.16,87.16,87.16,87.16,100.0,78.7891,78.7891,78.7891,78.7891,100.0
2018-08-06 11:45:00,87.17,87.19,87.15,87.18,7102.0,78.7981,78.8162,78.78,78.8071,7102.0
2018-08-06 11:50:00,87.17,87.18,87.17,87.17,3882.0,78.7981,78.8071,78.7981,78.7981,3882.0
2018-08-06 11:55:00,87.17,87.18,87.17,87.17,282.0,78.7981,78.8071,78.7981,78.7981,282.0
2018-08-06 12:00:00,87.19,87.2,87.18,87.2,597.0,78.8162,78.8252,78.8071,78.8252,597.0
2018-08-06 12:05:00,87.2,87.2,87.19,87.19,446.0,78.8252,78.8252,78.8162,78.8162,446.0
2018-08-06 12:10:00,87.23,87.27,87.22,87.25,2231.0,78.8523,78.8885,78.8433,78.8704,2231.0
2018-08-06 12:15:00,87.24,87.26,87.24,87.25,1711.0,78.8614,78.8795,78.8614,78.8704,1711.0
2018-08-06 12:20:00,87.28,87.28,87.27,87.27,388.0,78.8975,78.8975,78.8885,78.8885,388.0
2018-08-06 12:25:00,87.29,87.3,87.29,87.3,1200.0,78.9066,78.9156,78.9066,78.9156,1200.0
2018-08-06 12:30:00,87.28,87.29,87.27,87.28,990.0,78.8975,78.9066,78.8885,78.8975,990.0
2018-08-06 12:35:00,87.3,87.31,87.3,87.3,200.0,78.9156,78.9247,78.9156,78.9156,200.0
2018-08-06 12:40:00,87.3,87.3,87.29,87.3,14744.0,78.9156,78.9156,78.9066,78.9156,14744.0
2018-08-06 12:45:00,87.29,87.29,87.29,87.29,100.0,78.9066,78.9066,78.9066,78.9066,100.0
2018-08-06 12:50:00,87.3,87.3,87.29,87.3,3797.0,78.9156,78.9156,78.9066,78.9156,3797.0
2018-08-06 12:55:00,87.31,87.31,87.3,87.3,1121.0,78.9247,78.9247,78.9156,78.9156,1121.0
2018-08-06 13:00:00,87.31,87.34,87.31,87.34,1344.0,78.9247,78.9518,78.9247,78.9518,1344.0
2018-08-06 13:05:00,87.32,87.34,87.32,87.34,2184.0,78.9337,78.9518,78.9337,78.9518,2184.0
2018-08-06 13:10:00,87.34,87.34,87.31,87.31,422.0,78.9518,78.9518,78.9247,78.9247,422.0
2018-08-06 13:15:00,87.34,87.35,87.3,87.31,7808.0,78.9518,78.9608,78.9156,78.9247,7808.0
2018-08-06 13:20:00,87.3,87.31,87.28,87.29,1956.0,78.9156,78.9247,78.8975,78.9066,1956.0
2018-08-06 13:25:00,87.27,87.29,87.26,87.27,928.0,78.8885,78.9066,78.8795,78.8885,928.0
2018-08-06 13:30:00,87.25,87.25,87.24,87.25,300.0,78.8704,78.8704,78.8614,78.8704,300.0
2018-08-06 13:35:00,87.24,87.25,87.24,87.24,537.0,78.8614,78.8704,78.8614,78.8614,537.0
2018-08-06 13:40:00,87.24,87.25,87.22,87.24,2266.0,78.8614,78.8704,78.8433,78.8614,2266.0
2018-08-06 13:45:00,87.23,87.23,87.22,87.23,2038.0,78.8523,78.8523,78.8433,78.8523,2038.0
2018-08-06 13:50:00,87.2,87.21,87.2,87.2,396.0,78.8252,78.8343,78.8252,78.8252,396.0
2018-08-06 13:55:00,87.19,87.19,87.17,87.18,794.0,78.8162,78.8162,78.7981,78.8071,794.0
2018-08-06 14:00:00,87.2,87.21,87.19,87.19,1491.0,78.8252,78.8343,78.8162,78.8162,1491.0
2018-08-06 14:05:00,87.21,87.21,87.21,87.21,100.0,78.8343,78.8343,78.8343,78.8343,100.0
2018-08-06 14:10:00,87.22,87.22,87.21,87.21,404.0,78.8433,78.8433,78.8343,78.8343,404.0
2018-08-06 14:15:00,87.24,87.25,87.23,87.25,215.0,78.8614,78.8704,78.8523,78.8704,215.0
2018-08-06 14:20:00,87.27,87.27,87.23,87.24,2371.0,78.8885,78.8885,78.8523,78.8614,2371.0
2018-08-06 14:25:00,87.25,87.27,87.24,87.27,4061.0,78.8704,78.8885,78.8614,78.8885,4061.0
2018-08-06 14:30:00,87.27,87.28,87.27,87.28,603.0,78.8885,78.8975,78.8885,78.8975,603.0
2018-08-06 14:35:00,87.27,87.27,87.26,87.26,1400.0,78.8885,78.8885,78.8795,78.8795,1400.0
2018-08-06 14:40:00,87.3,87.3,87.29,87.29,1197.0,78.9156,78.9156,78.9066,78.9066,1197.0
2018-08-06 14:45:00,87.31,87.32,87.3,87.31,4709.0,78.9247,78.9337,78.9156,78.9247,4709.0
2018-08-06 14:50:00,87.31,87.32,87.29,87.3,3030.0,78.9247,78.9337,78.9066,78.9156,3030.0
2018-08-06 14:55:00,87.31,87.32,87.28,87.29,4113.0,78.9247,78.9337,78.8975,78.9066,4113.0
2018-08-06 15:00:00,87.28,87.28,87.24,87.26,2613.0,78.8975,78.8975,78.8614,78.8795,2613.0
2018-08-06 15:05:00,87.26,87.26,87.24,87.24,4747.0,78.8795,78.8795,78.8614,78.8614,4747.0
2018-08-06 15:10:00,87.24,87.24,87.22,87.24,1210.0,78.8614,78.8614,78.8433,78.8614,1210.0
2018-08-06 15:15:00,87.23,87.24,87.22,87.24,1026.0,78.8523,78.8614,78.8433,78.8614,1026.0
2018-08-06 15:20:00,87.25,87.26,87.24,87.24,1152.0,78.8704,78.8795,78.8614,78.8614,1152.0
2018-08-06 15:25:00,87.25,87.27,87.25,87.27,430.0,78.8704,78.8885,78.8704,78.8885,430.0
2018-08-06 15:30:00,87.28,87.28,87.26,87.28,1026.0,78.8975,78.8975,78.8795,78.8975,1026.0
2018-08-06 15:35:00,87.28,87.29,87.26,87.27,8386.0,78.8975,78.9066,78.8795,78.8885,8386.0
2018-08-06 15:40:00,87.27,87.29,87.26,87.28,6706.0,78.8885,78.9066,78.8795,78.8975,6706.0
2018-08-06 15:45:00,87.28,87.28,87.25,87.27,15415.0,78.8975,78.8975,78.8704,78.8885,15415.0
2018-08-06 15:50:00,87.27,87.29,87.25,87.25,6520.0,78.8885,78.9066,78.8704,78.8704,6520.0
2018-08-06 15:55:00,87.25,87.27,87.24,87.25,7639.0,78.8704,78.8885,78.8614,78.8704,7639.0
2018-08-07 09:30:00,87.48,87.53,87.38,87.52,3278.0,79.0783,79.1235,78.9879,79.1145,3278.0
2018-08-07 09:35:00,87.52,87.53,87.51,87.53,224.0,79.1145,79.1235,79.1054,79.1235,224.0
2018-08-07 09:40:00,87.6,87.61,87.6,87.61,687.0,79.1868,79.1958,79.1868,79.1958,687.0
2018-08-07 09:45:00,87.61,87.61,87.61,87.61,0.0,79.1958,79.1958,79.1958,79.1958,0.0
2018-08-07 09:50:00,87.5,87.53,87.5,87.52,648.0,79.0964,79.1235,79.0964,79.1145,648.0
2018-08-07 09:55:00,87.57,87.59,87.57,87.59,334.0,79.1597,79.1778,79.1597,79.1778,334.0
2018-08-07 10:00:00,87.59,87.59,87.59,87.59,0.0,79.1778,79.1778,79.1778,79.1778,0.0
2018-08-07 10:05:00,87.65,87.66,87.64,87.65,4992.0,79.232,79.241,79.223,79.232,4992.0
2018-08-07 10:10:00,87.69,87.69,87.65,87.67,1818.0,79.2682,79.2682,79.232,79.2501,1818.0
2018-08-07 10:15:00,87.65,87.66,87.6,87.6,1098.0,79.232,79.241,79.1868,79.1868,1098.0
2018-08-07 10:20:00,87.65,87.68,87.64,87.67,1130.0,79.232,79.2591,79.223,79.2501,1130.0
2018-08-07 10:25:00,87.67,87.68,87.67,87.67,100.0,79.2501,79.2591,79.2501,79.2501,100.0
2018-08-07 10:30:00,87.7,87.73,87.69,87.69,570.0,79.2772,79.3043,79.2682,79.2682,570.0
2018-08-07 10:35:00,87.69,87.69,87.69,87.69,0.0,79.2682,79.2682,79.2682,79.2682,0.0
2018-08-07 10:40:00,87.73,87.73,87.73,87.73,100.0,79.3043,79.3043,79.3043,79.3043,100.0
2018-08-07 10:45:00,87.73,87.73,87.7,87.7,422.0,79.3043,79.3043,79.2772,79.2772,422.0
2018-08-07 10:50:00,87.7,87.7,87.7,87.7,0.0,79.2772,79.2772,79.2772,79.2772,0.0
2018-08-07 10:55:00,87.71,87.72,87.7,87.7,409.0,79.2862,79.2953,79.2772,79.2772,409.0
2018-08-07 11:00:00,87.67,87.75,87.66,87.75,821.0,79.2501,79.3224,79.241,79.3224,821.0
2018-08-07 11:05:00,87.75,87.75,87.74,87.75,716.0,79.3224,79.3224,79.3134,79.3224,716.0
2018-08-07 11:10:00,87.74,87.74,87.73,87.73,2036.0,79.3134,79.3134,79.3043,79.3043,2036.0
2018-08-07 11:15:00,87.71,87.72,87.71,87.71,4005.0,79.2862,79.2953,79.2862,79.2862,4005.0
2018-08-07 11:20:00,87.72,87.72,87.68,87.68,2566.0,79.2953,79.2953,79.2591,79.2591,2566.0
2018-08-07 11:25:00,87.68,87.7,87.67,87.68,14011.0,79.2591,79.2772,79.2501,79.2591,14011.0
2018-08-07 11:30:00,87.67,87.67,87.65,87.65,3823.0,79.2501,79.2501,79.232,79.232,3823.0
2018-08-07 11:35:00,87.65,87.7,87.65,87.7,2500.0,79.232,79.2772,79.232,79.2772,2500.0
2018-08-07 11:40:00,87.67,87.7,87.66,87.7,3112.0,79.2501,79.2772,79.241,79.2772,3112.0
2018-08-07 11:45:00,87.7,87.7,87.67,87.67,900.0,79.2772,79.2772,79.2501,79.2501,900.0
2018-08-07 11:50:00,87.68,87.68,87.67,87.67,309.0,79.2591,79.2591,79.2501,79.2501,309.0
2018-08-07 11:55:00,87.68,87.7,87.67,87.7,1287.0,79.2591,79.2772,79.2501,79.2772,1287.0
2018-08-07 12:00:00,87.71,87.72,87.7,87.71,1352.0,79.2862,79.2953,79.2772,79.2862,1352.0
2018-08-07 12:05:00,87.69,87.71,87.69,87.69,2011.0,79.2682,79.2862,79.2682,79.2682,2011.0
2018-08-07 12:10:00,87.71,87.71,87.7,87.7,770.0,79.2862,79.2862,79.2772,79.2772,770.0
2018-08-07 12:15:00,87.7,87.71,87.7,87.7,375.0,79.2772,79.2862,79.2772,79.2772,375.0
2018-08-07 12:20:00,87.7,87.72,87.69,87.71,1347.0,79.2772,79.2953,79.2682,79.2862,1347.0
2018-08-07 12:25:00,87.74,87.74,87.72,87.72,3245.0,79.3134,79.3134,79.2953,79.2953,3245.0
2018-08-07 12:30:00,87.65,87.66,87.65,87.66,438.0,79.232,79.241,79.232,79.241,438.0
2018-08-07 12:35:00,87.67,87.68,87.66,87.68,1703.0,79.2501,79.2591,79.241,79.2591,1703.0
2018-08-07 12:40:00,87.69,87.7,87.69,87.7,3286.0,79.2682,79.2772,79.2682,79.2772,3286.0
2018-08-07 12:45:00,87.7,87.7,87.7,87.7,0.0,79.2772,79.2772,79.2772,79.2772,0.0
2018-08-07 12:50:00,87.72,87.72,87.71,87.71,583.0,79.2953,79.2953,79.2862,79.2862,583.0
2018-08-07 12:55:00,87.71,87.71,87.71,87.71,0.0,79.2862,79.2862,79.2862,79.2862,0.0
2018-08-07 13:00:00,87.7,87.7,87.7,87.7,600.0,79.2772,79.2772,79.2772,79.2772,600.0
2018-08-07 13:05:00,87.72,87.72,87.71,87.71,470.0,79.2953,79.2953,79.2862,79.2862,470.0
2018-08-07 13:10:00,87.73,87.73,87.71,87.71,924.0,79.3043,79.3043,79.2862,79.2862,924.0
2018-08-07 13:15:00,87.72,87.72,87.68,87.68,1855.0,79.2953,79.2953,79.2591,79.2591,1855.0
2018-08-07 13:20:00,87.68,87.68,87.68,87.68,0.0,79.2591,79.2591,79.2591,79.2591,0.0
2018-08-07 13:25:00,87.67,87.67,87.67,87.67,200.0,79.2501,79.2501,79.2501,79.2501,200.0
2018-08-07 13:30:00,87.68,87.69,87.67,87.68,1263.0,79.2591,79.2682,79.2501,79.2591,1263.0
2018-08-07 13:35:00,87.68,87.68,87.68,87.68,0.0,79.2591,79.2591,79.2591,79.2591,0.0
2018-08-07 13:40:00,87.65,87.66,87.63,87.64,1400.0,79.232,79.241,79.2139,79.223,1400.0
2018-08-07 13:45:00,87.68,87.69,87.68,87.69,450.0,79.2591,79.2682,79.2591,79.2682,450.0
2018-08-07 13:50:00,87.7,87.72,87.7,87.7,1674.0,79.2772,79.2953,79.2772,79.2772,1674.0
2018-08-07 13:55:00,87.7,87.72,87.7,87.72,411.0,79.2772,79.2953,79.2772,79.2953,411.0
2018-08-07 14:00:00,87.73,87.75,87.71,87.73,1014.0,79.3043,79.3224,79.2862,79.3043,1014.0
2018-08-07 14:05:00,87.74,87.74,87.73,87.74,515.0,79.3134,79.3134,79.3043,79.3134,515.0
2018-08-07 14:10:00,87.71,87.73,87.71,87.71,2185.0,79.2862,79.3043,79.2862,79.2862,2185.0
2018-08-07 14:15:00,87.69,87.69,87.67,87.67,700.0,79.2682,79.2682,79.2501,79.2501,700.0
2018-08-07 14:20:00,87.7,87.72,87.7,87.72,1940.0,79.2772,79.2953,79.2772,79.2953,1940.0
2018-08-07 14:25:00,87.73,87.74,87.73,87.74,600.0,79.3043,79.3134,79.3043,79.3134,600.0
2018-08-07 14:30:00,87.73,87.73,87.71,87.71,767.0,79.3043,79.3043,79.2862,79.2862,767.0
2018-08-07 14:35:00,87.71,87.71,87.7,87.7,904.0,79.2862,79.2862,79.2772,79.2772,904.0
2018-08-07 14:40:00,87.72,87.72,87.7,87.72,971.0,79.2953,79.2953,79.2772,79.2953,971.0
2018-08-07 14:45:00,87.72,87.72,87.7,87.72,4770.0,79.2953,79.2953,79.2772,79.2953,4770.0
2018-08-07 14:50:00,87.71,87.72,87.71,87.72,2465.0,79.2862,79.2953,79.2862,79.2953,2465.0
2018-08-07 14:55:00,87.71,87.73,87.71,87.73,1065.0,79.2862,79.3043,79.2862,79.3043,1065.0
2018-08-07 15:00:00,87.71,87.72,87.7,87.7,4702.0,79.2862,79.2953,79.2772,79.2772,4702.0
2018-08-07 15:05:00,87.67,87.7,87.66,87.7,1504.0,79.2501,79.2772,79.241,79.2772,1504.0
2018-08-07 15:10:00,87.7,87.7,87.69,87.69,682.0,79.2772,79.2772,79.2682,79.2682,682.0
2018-08-07 15:15:00,87.72,87.74,87.71,87.71,25928.0,79.2953,79.3134,79.2862,79.2862,25928.0
2018-08-07 15:20:00,87.71,87.74,87.7,87.74,5363.0,79.2862,79.3134,79.2772,79.3134,5363.0
2018-08-07 15:25:00,87.73,87.74,87.72,87.72,644.0,79.3043,79.3134,79.2953,79.2953,644.0
2018-08-07 15:30:00,87.71,87.71,87.7,87.7,515.0,79.2862,79.2862,79.2772,79.2772,515.0
2018-08-07 15:35:00,87.7,87.7,87.67,87.69,2823.0,79.2772,79.2772,79.2501,79.2682,2823.0
2018-08-07 15:40:00,87.69,87.69,87.67,87.67,700.0,79.2682,79.2682,79.2501,79.2501,700.0
2018-08-07 15:45:00,87.65,87.67,87.64,87.66,2290.0,79.232,79.2501,79.223,79.241,2290.0
2018-08-07 15:50:00,87.67,87.68,87.64,87.64,2750.0,79.2501,79.2591,79.223,79.223,2750.0
2018-08-07 15:55:00,87.62,87.68,87.62,87.65,7002.0,79.2049,79.2591,79.2049,79.232,7002.0
2018-08-08 09:30:00,87.62,87.8,87.46,87.47,3860.0,79.2049,79.3676,79.0603,79.0693,3860.0
2018-08-08 09:35:00,87.47,87.47,87.47,87.47,0.0,79.0693,79.0693,79.0693,79.0693,0.0
2018-08-08 09:40:00,87.51,87.51,87.43,87.43,449.0,79.1054,79.1054,79.0331,79.0331,449.0
2018-08-08 09:45:00,87.43,87.43,87.43,87.43,0.0,79.0331,79.0331,79.0331,79.0331,0.0
2018-08-08 09:50:00,87.43,87.43,87.43,87.43,0.0,79.0331,79.0331,79.0331,79.0331,0.0
2018-08-08 09:55:00,87.46,87.49,87.46,87.49,600.0,79.0603,79.0874,79.0603,79.0874,600.0
2018-08-08 10:00:00,87.48,87.48,87.44,87.44,2151.0,79.0783,79.0783,79.0422,79.0422,2151.0
2018-08-08 10:05:00,87.47,87.48,87.47,87.47,608.0,79.0693,79.0783,79.0693,79.0693,608.0
2018-08-08 10:10:00,87.48,87.48,87.44,87.46,1907.0,79.0783,79.0783,79.0422,79.0603,1907.0
2018-08-08 10:15:00,87.43,87.43,87.4,87.42,1393.0,79.0331,79.0331,79.006,79.0241,1393.0
2018-08-08 10:20:00,87.4,87.41,87.39,87.39,468.0,79.006,79.0151,78.997,78.997,468.0
2018-08-08 10:25:00,87.36,87.42,87.36,87.41,1145.0,78.9699,79.0241,78.9699,79.0151,1145.0
2018-08-08 10:30:00,87.4,87.42,87.36,87.38,1445.0,79.006,79.0241,78.9699,78.9879,1445.0
2018-08-08 10:35:00,87.36,87.39,87.36,87.39,1546.0,78.9699,78.997,78.9699,78.997,1546.0
2018-08-08 10:40:00,87.39,87.39,87.39,87.39,117.0,78.997,78.997,78.997,78.997,117.0
2018-08-08 10:45:00,87.38,87.39,87.38,87.39,1279.0,78.9879,78.997,78.9879,78.997,1279.0
2018-08-08 10:50:00,87.44,87.45,87.43,87.44,1275.0,79.0422,79.0512,79.0331,79.0422,1275.0
2018-08-08 10:55:00,87.48,87.49,87.48,87.48,562.0,79.0783,79.0874,79.0783,79.0783,562.0
2018-08-08 11:00:00,87.48,87.5,87.48,87.5,365.0,79.0783,79.0964,79.0783,79.0964,365.0
2018-08-08 11:05:00,87.53,87.53,87.5,87.5,3800.0,79.1235,79.1235,79.0964,79.0964,3800.0
2018-08-08 11:10:00,87.52,87.53,87.51,87.52,2630.0,79.1145,79.1235,79.1054,79.1145,2630.0
2018-08-08 11:15:00,87.53,87.53,87.53,87.53,191.0,79.1235,79.1235,79.1235,79.1235,191.0
2018-08-08 11:20:00,87.55,87.55,87.51,87.52,1434.0,79.1416,79.1416,79.1054,79.1145,1434.0
2018-08-08 11:25:00,87.52,87.52,87.52,87.52,226.0,79.1145,79.1145,79.1145,79.1145,226.0
2018-08-08 11:30:00,87.57,87.59,87.57,87.59,1786.0,79.1597,79.1778,79.1597,79.1778,1786.0
2018-08-08 11:35:00,87.61,87.61,87.6,87.61,1620.0,79.1958,79.1958,79.1868,79.1958,1620.0
2018-08-08 11:40:00,87.61,87.61,87.59,87.6,300.0,79.1958,79.1958,79.1778,79.1868,300.0
2018-08-08 11:45:00,87.61,87.61,87.58,87.6,740.0,79.1958,79.1958,79.1687,79.1868,740.0
2018-08-08 11:50:00,87.58,87.58,87.55,87.56,917.0,79.1687,79.1687,79.1416,79.1506,917.0
2018-08-08 11:55:00,87.57,87.58,87.57,87.57,629.0,79.1597,79.1687,79.1597,79.1597,629.0
2018-08-08 12:00:00,87.54,87.54,87.53,87.54,250.0,79.1326,79.1326,79.1235,79.1326,250.0
2018-08-08 12:05:00,87.55,87.55,87.53,87.54,623.0,79.1416,79.1416,79.1235,79.1326,623.0
2018-08-08 12:10:00,87.55,87.55,87.55,87.55,100.0,79.1416,79.1416,79.1416,79.1416,100.0
2018-08-08 12:15:00,87.57,87.57,87.57,87.57,100.0,79.1597,79.1597,79.1597,79.1597,100.0
2018-08-08 12:20:00,87.57,87.57,87.56,87.56,500.0,79.1597,79.1597,79.1506,79.1506,500.0
2018-08-08 12:25:00,87.5,87.5,87.5,87.5,454.0,79.0964,79.0964,79.0964,79.0964,454.0
2018-08-08 12:30:00,87.5,87.5,87.5,87.5,0.0,79.0964,79.0964,79.0964,79.0964,0.0
2018-08-08 12:35:00,87.57,87.58,87.56,87.56,816.0,79.1597,79.1687,79.1506,79.1506,816.0
2018-08-08 12:40:00,87.57,87.58,87.57,87.58,900.0,79.1597,79.1687,79.1597,79.1687,900.0
2018-08-08 12:45:00,87.59,87.59,87.59,87.59,100.0,79.1778,79.1778,79.1778,79.1778,100.0
2018-08-08 12:50:00,87.59,87.6,87.55,87.55,2265.0,79.1778,79.1868,79.1416,79.1416,2265.0
2018-08-08 12:55:00,87.55,87.56,87.55,87.55,421.0,79.1416,79.1506,79.1416,79.1416,421.0
2018-08-08 13:00:00,87.56,87.57,87.54,87.55,1400.0,79.1506,79.1597,79.1326,79.1416,1400.0
2018-08-08 13:05:00,87.54,87.55,87.54,87.54,213.0,79.1326,79.1416,79.1326,79.1326,213.0
2018-08-08 13:10:00,87.54,87.54,87.54,87.54,0.0,79.1326,79.1326,79.1326,79.1326,0.0
2018-08-08 13:15:00,87.56,87.58,87.56,87.58,772.0,79.1506,79.1687,79.1506,79.1687,772.0
2018-08-08 13:20:00,87.58,87.58,87.58,87.58,0.0,79.1687,79.1687,79.1687,79.1687,0.0
2018-08-08 13:25:00,87.57,87.57,87.56,87.56,404.0,79.1597,79.1597,79.1506,79.1506,404.0
2018-08-08 13:30:00,87.55,87.58,87.54,87.57,1073.0,79.1416,79.1687,79.1326,79.1597,1073.0
2018-08-08 13:35:00,87.56,87.56,87.54,87.54,300.0,79.1506,79.1506,79.1326,79.1326,300.0
2018-08-08 13:40:00,87.51,87.54,87.51,87.54,286.0,79.1054,79.1326,79.1054,79.1326,286.0
2018-08-08 13:45:00,87.53,87.58,87.53,87.56,644.0,79.1235,79.1687,79.1235,79.1506,644.0
2018-08-08 13:50:00,87.56,87.56,87.56,87.56,0.0,79.1506,79.1506,79.1506,79.1506,0.0
2018-08-08 13:55:00,87.57,87.58,87.57,87.57,254.0,79.1597,79.1687,79.1597,79.1597,254.0
2018-08-08 14:00:00,87.6,87.62,87.6,87.61,376.0,79.1868,79.2049,79.1868,79.1958,376.0
2018-08-08 14:05:00,87.6,87.6,87.6,87.6,100.0,79.1868,79.1868,79.1868,79.1868,100.0
2018-08-08 14:10:00,87.6,87.6,87.59,87.6,610.0,79.1868,79.1868,79.1778,79.1868,610.0
2018-08-08 14:15:00,87.61,87.61,87.6,87.61,742.0,79.1958,79.1958,79.1868,79.1958,742.0
2018-08-08 14:20:00,87.61,87.61,87.61,87.61,100.0,79.1958,79.1958,79.1958,79.1958,100.0
2018-08-08 14:25:00,87.62,87.65,87.61,87.65,1510.0,79.2049,79.232,79.1958,79.232,1510.0
2018-08-08 14:30:00,87.63,87.63,87.63,87.63,6125.0,79.2139,79.2139,79.2139,79.2139,6125.0
2018-08-08 14:35:00,87.62,87.63,87.61,87.61,2925.0,79.2049,79.2139,79.1958,79.1958,2925.0
2018-08-08 14:40:00,87.61,87.62,87.59,87.62,1500.0,79.1958,79.2049,79.1778,79.2049,1500.0
2018-08-08 14:45:00,87.61,87.64,87.61,87.62,799.0,79.1958,79.223,79.1958,79.2049,799.0
2018-08-08 14:50:00,87.61,87.61,87.59,87.59,515.0,79.1958,79.1958,79.1778,79.1778,515.0
2018-08-08 14:55:00,87.6,87.6,87.6,87.6,968.0,79.1868,79.1868,79.1868,79.1868,968.0
2018-08-08 15:00:00,87.6,87.6,87.59,87.6,2488.0,79.1868,79.1868,79.1778,79.1868,2488.0
2018-08-08 15:05:00,87.6,87.61,87.59,87.59,3765.0,79.1868,79.1958,79.1778,79.1778,3765.0
2018-08-08 15:10:00,87.62,87.62,87.61,87.62,181.0,79.2049,79.2049,79.1958,79.2049,181.0
2018-08-08 15:15:00,87.65,87.65,87.61,87.61,5370.0,79.232,79.232,79.1958,79.1958,5370.0
2018-08-08 15:20:00,87.63,87.63,87.61,87.62,6534.0,79.2139,79.2139,79.1958,79.2049,6534.0
2018-08-08 15:25:00,87.63,87.64,87.62,87.64,1628.0,79.2139,79.223,79.2049,79.223,1628.0
2018-08-08 15:30:00,87.66,87.68,87.65,87.67,3343.0,79.241,79.2591,79.232,79.2501,3343.0
2018-08-08 15:35:00,87.67,87.67,87.64,87.64,1112.0,79.2501,79.2501,79.223,79.223,1112.0
2018-08-08 15:40:00,87.65,87.66,87.63,87.64,1820.0,79.232,79.241,79.2139,79.223,1820.0
2018-08-08 15:45:00,87.63,87.63,87.61,87.61,700.0,79.2139,79.2139,79.1958,79.1958,700.0
2018-08-08 15:50:00,87.62,87.63,87.6,87.6,2485.0,79.2049,79.2139,79.1868,79.1868,2485.0
2018-08-08 15:55:00,87.59,87.61,87.55,87.55,2325.0,79.1778,79.1958,79.1416,79.1416,2325.0
2018-08-09 09:30:00,87.52,87.52,87.49,87.49,2118.0,79.1145,79.1145,79.0874,79.0874,2118.0
2018-08-09 09:35:00,87.47,87.48,87.46,87.48,600.0,79.0693,79.0783,79.0603,79.0783,600.0
2018-08-09 09:40:00,87.48,87.48,87.48,87.48,0.0,79.0783,79.0783,79.0783,79.0783,0.0
2018-08-09 09:45:00,87.48,87.49,87.45,87.45,1209.0,79.0783,79.0874,79.0512,79.0512,1209.0
2018-08-09 09:50:00,87.46,87.46,87.45,87.46,1641.0,79.0603,79.0603,79.0512,79.0603,1641.0
2018-08-09 09:55:00,87.46,87.46,87.46,87.46,0.0,79.0603,79.0603,79.0603,79.0603,0.0
2018-08-09 10:00:00,87.45,87.47,87.45,87.47,1517.0,79.0512,79.0693,79.0512,79.0693,1517.0
2018-08-09 10:05:00,87.49,87.49,87.49,87.49,125.0,79.0874,79.0874,79.0874,79.0874,125.0
2018-08-09 10:10:00,87.52,87.52,87.51,87.52,9900.0,79.1145,79.1145,79.1054,79.1145,9900.0
2018-08-09 10:15:00,87.53,87.53,87.52,87.52,640.0,79.1235,79.1235,79.1145,79.1145,640.0
2018-08-09 10:20:00,87.52,87.53,87.51,87.51,564.0,79.1145,79.1235,79.1054,79.1054,564.0
2018-08-09 10:25:00,87.55,87.55,87.55,87.55,100.0,79.1416,79.1416,79.1416,79.1416,100.0
2018-08-09 10:30:00,87.55,87.55,87.53,87.53,622.0,79.1416,79.1416,79.1235,79.1235,622.0
2018-08-09 10:35:00,87.53,87.53,87.53,87.53,0.0,79.1235,79.1235,79.1235,79.1235,0.0
2018-08-09 10:40:00,87.54,87.55,87.53,87.53,1190.0,79.1326,79.1416,79.1235,79.1235,1190.0
2018-08-09 10:45:00,87.58,87.58,87.58,87.58,107.0,79.1687,79.1687,79.1687,79.1687,107.0
2018-08-09 10:50:00,87.57,87.57,87.53,87.54,2755.0,79.1597,79.1597,79.1235,79.1326,2755.0
2018-08-09 10:55:00,87.53,87.53,87.52,87.52,885.0,79.1235,79.1235,79.1145,79.1145,885.0
2018-08-09 11:00:00,87.59,87.59,87.59,87.59,2500.0,79.1778,79.1778,79.1778,79.1778,2500.0
2018-08-09 11:05:00,87.57,87.57,87.52,87.52,6309.0,79.1597,79.1597,79.1145,79.1145,6309.0
2018-08-09 11:10:00,87.49,87.49,87.48,87.48,2236.0,79.0874,79.0874,79.0783,79.0783,2236.0
2018-08-09 11:15:00,87.5,87.53,87.5,87.52,2501.0,79.0964,79.1235,79.0964,79.1145,2501.0
2018-08-09 11:20:00,87.51,87.52,87.51,87.52,11300.0,79.1054,79.1145,79.1054,79.1145,11300.0
2018-08-09 11:25:00,87.51,87.51,87.5,87.5,1741.0,79.1054,79.1054,79.0964,79.0964,1741.0
2018-08-09 11:30:00,87.51,87.51,87.51,87.51,374.0,79.1054,79.1054,79.1054,79.1054,374.0
2018-08-09 11:35:00,87.5,87.5,87.5,87.5,200.0,79.0964,79.0964,79.0964,79.0964,200.0
2018-08-09 11:40:00,87.5,87.5,87.48,87.48,358.0,79.0964,79.0964,79.0783,79.0783,358.0
2018-08-09 11:45:00,87.48,87.48,87.48,87.48,0.0,79.0783,79.0783,79.0783,79.0783,0.0
2018-08-09 11:50:00,87.38,87.38,87.37,87.38,419.0,78.9879,78.9879,78.9789,78.9879,419.0
2018-08-09 11:55:00,87.41,87.41,87.39,87.39,386.0,79.0151,79.0151,78.997,78.997,386.0
2018-08-09 12:00:00,87.46,87.46,87.46,87.46,230.0,79.0603,79.0603,79.0603,79.0603,230.0
2018-08-09 12:05:00,87.43,87.45,87.43,87.44,390.0,79.0331,79.0512,79.0331,79.0422,390.0
2018-08-09 12:10:00,87.43,87.44,87.43,87.43,230.0,79.0331,79.0422,79.0331,79.0331,230.0
2018-08-09 12:15:00,87.43,87.43,87.42,87.42,779.0,79.0331,79.0331,79.0241,79.0241,779.0
2018-08-09 12:20:00,87.45,87.46,87.43,87.45,4253.0,79.0512,79.0603,79.0331,79.0512,4253.0
2018-08-09 12:25:00,87.45,87.45,87.45,87.45,0.0,79.0512,79.0512,79.0512,79.0512,0.0
2018-08-09 12:30:00,87.43,87.44,87.43,87.43,1270.0,79.0331,79.0422,79.0331,79.0331,1270.0
2018-08-09 12:35:00,87.45,87.48,87.44,87.47,1708.0,79.0512,79.0783,79.0422,79.0693,1708.0
2018-08-09 12:40:00,87.46,87.46,87.46,87.46,100.0,79.0603,79.0603,79.0603,79.0603,100.0
2018-08-09 12:45:00,87.46,87.47,87.46,87.47,1172.0,79.0603,79.0693,79.0603,79.0693,1172.0
2018-08-09 12:50:00,87.5,87.5,87.5,87.5,132.0,79.0964,79.0964,79.0964,79.0964,132.0
2018-08-09 12:55:00,87.51,87.52,87.51,87.51,503.0,79.1054,79.1145,79.1054,79.1054,503.0
2018-08-09 13:00:00,87.51,87.51,87.51,87.51,489.0,79.1054,79.1054,79.1054,79.1054,489.0
2018-08-09 13:05:00,87.48,87.49,87.47,87.48,4990.0,79.0783,79.0874,79.0693,79.0783,4990.0
2018-08-09 13:10:00,87.5,87.51,87.49,87.5,559.0,79.0964,79.1054,79.0874,79.0964,559.0
2018-08-09 13:15:00,87.5,87.53,87.5,87.52,4054.0,79.0964,79.1235,79.0964,79.1145,4054.0
2018-08-09 13:20:00,87.51,87.52,87.51,87.52,695.0,79.1054,79.1145,79.1054,79.1145,695.0
2018-08-09 13:25:00,87.52,87.52,87.52,87.52,400.0,79.1145,79.1145,79.1145,79.1145,400.0
2018-08-09 13:30:00,87.53,87.53,87.53,87.53,1744.0,79.1235,79.1235,79.1235,79.1235,1744.0
2018-08-09 13:35:00,87.53,87.53,87.53,87.53,0.0,79.1235,79.1235,79.1235,79.1235,0.0
2018-08-09 13:40:00,87.52,87.52,87.52,87.52,570.0,79.1145,79.1145,79.1145,79.1145,570.0
2018-08-09 13:45:00,87.52,87.52,87.52,87.52,200.0,79.1145,79.1145,79.1145,79.1145,200.0
2018-08-09 13:50:00,87.5,87.52,87.49,87.5,1541.0,79.0964,79.1145,79.0874,79.0964,1541.0
2018-08-09 13:55:00,87.52,87.52,87.49,87.52,740.0,79.1145,79.1145,79.0874,79.1145,740.0
2018-08-09 14:00:00,87.52,87.52,87.5,87.51,1520.0,79.1145,79.1145,79.0964,79.1054,1520.0
2018-08-09 14:05:00,87.5,87.5,87.5,87.5,190.0,79.0964,79.0964,79.0964,79.0964,190.0
2018-08-09 14:10:00,87.5,87.52,87.49,87.52,497.0,79.0964,79.1145,79.0874,79.1145,497.0
2018-08-09 14:15:00,87.47,87.49,87.47,87.48,1454.0,79.0693,79.0874,79.0693,79.0783,1454.0
2018-08-09 14:20:00,87.49,87.5,87.48,87.48,465.0,79.0874,79.0964,79.0783,79.0783,465.0
2018-08-09 14:25:00,87.51,87.51,87.49,87.49,2138.0,79.1054,79.1054,79.0874,79.0874,2138.0
2018-08-09 14:30:00,87.53,87.54,87.52,87.54,2916.0,79.1235,79.1326,79.1145,79.1326,2916.0
2018-08-09 14:35:00,87.55,87.55,87.53,87.54,987.0,79.1416,79.1416,79.1235,79.1326,987.0
2018-08-09 14:40:00,87.53,87.53,87.51,87.51,1005.0,79.1235,79.1235,79.1054,79.1054,1005.0
2018-08-09 14:45:00,87.5,87.51,87.49,87.51,2965.0,79.0964,79.1054,79.0874,79.1054,2965.0
2018-08-09 14:50:00,87.5,87.51,87.48,87.51,3159.0,79.0964,79.1054,79.0783,79.1054,3159.0
2018-08-09 14:55:00,87.5,87.5,87.48,87.48,1003.0,79.0964,79.0964,79.0783,79.0783,1003.0
2018-08-09 15:00:00,87.47,87.5,87.47,87.49,1400.0,79.0693,79.0964,79.0693,79.0874,1400.0
2018-08-09 15:05:00,87.49,87.5,87.48,87.48,406.0,79.0874,79.0964,79.0783,79.0783,406.0
2018-08-09 15:10:00,87.47,87.5,87.47,87.5,490.0,79.0693,79.0964,79.0693,79.0964,490.0
2018-08-09 15:15:00,87.48,87.51,87.48,87.51,760.0,79.0783,79.1054,79.0783,79.1054,760.0
2018-08-09 15:20:00,87.51,87.51,87.48,87.48,10104.0,79.1054,79.1054,79.0783,79.0783,10104.0
2018-08-09 15:25:00,87.49,87.5,87.47,87.49,2439.0,79.0874,79.0964,79.0693,79.0874,2439.0
2018-08-09 15:30:00,87.5,87.5,87.47,87.48,1365.0,79.0964,79.0964,79.0693,79.0783,1365.0
2018-08-09 15:35:00,87.48,87.48,87.48,87.48,100.0,79.0783,79.0783,79.0783,79.0783,100.0
2018-08-09 15:40:00,87.45,87.46,87.44,87.46,470.0,79.0512,79.0603,79.0422,79.0603,470.0
2018-08-09 15:45:00,87.44,87.44,87.35,87.35,2564.0,79.0422,79.0422,78.9608,78.9608,2564.0
2018-08-09 15:50:00,87.35,87.35,87.31,87.31,7881.0,78.9608,78.9608,78.9247,78.9247,7881.0
2018-08-09 15:55:00,87.32,87.36,87.31,87.36,3288.0,78.9337,78.9699,78.9247,78.9699,3288.0
2018-08-10 09:30:00,86.97,87.0,86.79,87.0,3833.0,78.6173,78.6444,78.4546,78.6444,3833.0
2018-08-10 09:35:00,86.98,86.98,86.96,86.97,1219.0,78.6264,78.6264,78.6083,78.6173,1219.0
2018-08-10 09:40:00,86.9,86.99,86.9,86.99,765.0,78.554,78.6354,78.554,78.6354,765.0
2018-08-10 09:45:00,87.0,87.0,86.97,86.98,901.0,78.6444,78.6444,78.6173,78.6264,901.0
2018-08-10 09:50:00,86.97,86.97,86.9,86.9,571.0,78.6173,78.6173,78.554,78.554,571.0
2018-08-10 09:55:00,86.89,86.9,86.85,86.85,2870.0,78.545,78.554,78.5088,78.5088,2870.0
2018-08-10 10:00:00,86.84,86.84,86.81,86.82,3965.0,78.4998,78.4998,78.4727,78.4817,3965.0
2018-08-10 10:05:00,86.82,86.88,86.8,86.88,39997.0,78.4817,78.536,78.4636,78.536,39997.0
2018-08-10 10:10:00,86.94,86.94,86.94,86.94,100.0,78.5902,78.5902,78.5902,78.5902,100.0
2018-08-10 10:15:00,86.94,86.98,86.94,86.96,1268.0,78.5902,78.6264,78.5902,78.6083,1268.0
2018-08-10 10:20:00,86.97,86.98,86.91,86.92,4883.0,78.6173,78.6264,78.5631,78.5721,4883.0
2018-08-10 10:25:00,86.92,86.93,86.88,86.89,1967.0,78.5721,78.5812,78.536,78.545,1967.0
2018-08-10 10:30:00,86.89,86.99,86.89,86.99,6714.0,78.545,78.6354,78.545,78.6354,6714.0
2018-08-10 10:35:00,86.98,86.99,86.94,86.94,3747.0,78.6264,78.6354,78.5902,78.5902,3747.0
2018-08-10 10:40:00,86.95,86.95,86.91,86.93,5978.0,78.5992,78.5992,78.5631,78.5812,5978.0
2018-08-10 10:45:00,86.9,86.95,86.87,86.95,5889.0,78.554,78.5992,78.5269,78.5992,5889.0
2018-08-10 10:50:00,86.94,86.95,86.89,86.95,4800.0,78.5902,78.5992,78.545,78.5992,4800.0
2018-08-10 10:55:00,86.95,87.0,86.95,87.0,5717.0,78.5992,78.6444,78.5992,78.6444,5717.0
2018-08-10 11:00:00,86.99,87.01,86.98,87.0,7948.0,78.6354,78.6535,78.6264,78.6444,7948.0
2018-08-10 11:05:00,87.04,87.04,87.0,87.0,3226.0,78.6806,78.6806,78.6444,78.6444,3226.0
2018-08-10 11:10:00,86.96,86.97,86.93,86.93,8730.0,78.6083,78.6173,78.5812,78.5812,8730.0
2018-08-10 11:15:00,86.93,86.98,86.93,86.96,4328.0,78.5812,78.6264,78.5812,78.6083,4328.0
2018-08-10 11:20:00,86.96,87.05,86.96,87.05,8728.0,78.6083,78.6896,78.6083,78.6896,8728.0
2018-08-10 11:25:00,87.04,87.04,87.0,87.0,3500.0,78.6806,78.6806,78.6444,78.6444,3500.0
2018-08-10 11:30:00,86.98,87.08,86.98,87.08,6498.0,78.6264,78.7167,78.6264,78.7167,6498.0
2018-08-10 11:35:00,87.07,87.07,87.05,87.05,3814.0,78.7077,78.7077,78.6896,78.6896,3814.0
2018-08-10 11:40:00,87.05,87.05,86.99,86.99,4500.0,78.6896,78.6896,78.6354,78.6354,4500.0
2018-08-10 11:45:00,87.01,87.03,86.98,87.03,8533.0,78.6535,78.6715,78.6264,78.6715,8533.0
2018-08-10 11:50:00,87.04,87.04,87.0,87.02,7810.0,78.6806,78.6806,78.6444,78.6625,7810.0
2018-08-10 11:55:00,87.03,87.07,87.0,87.0,4101.0,78.6715,78.7077,78.6444,78.6444,4101.0
2018-08-10 12:00:00,86.98,86.98,86.95,86.97,3785.0,78.6264,78.6264,78.5992,78.6173,3785.0
2018-08-10 12:05:00,86.97,86.97,86.94,86.95,398.0,78.6173,78.6173,78.5902,78.5992,398.0
2018-08-10 12:10:00,86.94,86.94,86.94,86.94,100.0,78.5902,78.5902,78.5902,78.5902,100.0
2018-08-10 12:15:00,86.98,86.98,86.97,86.98,220.0,78.6264,78.6264,78.6173,78.6264,220.0
2018-08-10 12:20:00,86.97,86.98,86.96,86.96,491.0,78.6173,78.6264,78.6083,78.6083,491.0
2018-08-10 12:25:00,86.96,86.98,86.94,86.98,2873.0,78.6083,78.6264,78.5902,78.6264,2873.0
2018-08-10 12:30:00,87.0,87.02,87.0,87.02,600.0,78.6444,78.6625,78.6444,78.6625,600.0
2018-08-10 12:35:00,86.99,86.99,86.98,86.99,414.0,78.6354,78.6354,78.6264,78.6354,414.0
2018-08-10 12:40:00,87.0,87.0,87.0,87.0,600.0,78.6444,78.6444,78.6444,78.6444,600.0
2018-08-10 12:45:00,86.98,86.98,86.97,86.98,804.0,78.6264,78.6264,78.6173,78.6264,804.0
2018-08-10 12:50:00,86.94,86.96,86.94,86.95,2807.0,78.5902,78.6083,78.5902,78.5992,2807.0
2018-08-10 12:55:00,86.96,86.97,86.95,86.96,3839.0,78.6083,78.6173,78.5992,78.6083,3839.0
2018-08-10 13:00:00,86.95,86.95,86.92,86.93,448.0,78.5992,78.5992,78.5721,78.5812,448.0
2018-08-10 13:05:00,86.93,86.95,86.93,86.94,767.0,78.5812,78.5992,78.5812,78.5902,767.0
2018-08-10 13:10:00,86.96,86.96,86.95,86.96,874.0,78.6083,78.6083,78.5992,78.6083,874.0
2018-08-10 13:15:00,86.93,86.94,86.91,86.91,39833.0,78.5812,78.5902,78.5631,78.5631,39833.0
2018-08-10 13:20:00,86.91,86.91,86.91,86.91,0.0,78.5631,78.5631,78.5631,78.5631,0.0
2018-08-10 13:25:00,86.86,86.89,86.86,86.89,3215.0,78.5179,78.545,78.5179,78.545,3215.0
2018-08-10 13:30:00,86.84,86.86,86.84,86.85,715.0,78.4998,78.5179,78.4998,78.5088,715.0
2018-08-10 13:35:00,86.85,86.85,86.8,86.82,2213.0,78.5088,78.5088,78.4636,78.4817,2213.0
2018-08-10 13:40:00,86.81,86.82,86.78,86.78,681.0,78.4727,78.4817,78.4456,78.4456,681.0
2018-08-10 13:45:00,86.78,86.78,86.74,86.74,1929.0,78.4456,78.4456,78.4094,78.4094,1929.0
2018-08-10 13:50:00,86.76,86.76,86.75,86.75,1457.0,78.4275,78.4275,78.4184,78.4184,1457.0
2018-08-10 13:55:00,86.71,86.71,86.7,86.71,173.0,78.3823,78.3823,78.3732,78.3823,173.0
2018-08-10 14:00:00,86.74,86.75,86.74,86.75,329.0,78.4094,78.4184,78.4094,78.4184,329.0
2018-08-10 14:05:00,86.7,86.75,86.7,86.75,1079.0,78.3732,78.4184,78.3732,78.4184,1079.0
2018-08-10 14:10:00,86.75,86.75,86.75,86.75,0.0,78.4184,78.4184,78.4184,78.4184,0.0
2018-08-10 14:15:00,86.78,86.78,86.78,86.78,100.0,78.4456,78.4456,78.4456,78.4456,100.0
2018-08-10 14:20:00,86.78,86.78,86.78,86.78,0.0,78.4456,78.4456,78.4456,78.4456,0.0
2018-08-10 14:25:00,86.7,86.71,86.61,86.61,284.0,78.3732,78.3823,78.2919,78.2919,284.0
2018-08-10 14:30:00,86.64,86.68,86.63,86.67,4100.0,78.319,78.3552,78.31,78.3461,4100.0
2018-08-10 14:35:00,86.67,86.69,86.66,86.69,1001.0,78.3461,78.3642,78.3371,78.3642,1001.0
2018-08-10 14:40:00,86.67,86.71,86.67,86.71,1531.0,78.3461,78.3823,78.3461,78.3823,1531.0
2018-08-10 14:45:00,86.71,86.71,86.68,86.69,1832.0,78.3823,78.3823,78.3552,78.3642,1832.0
2018-08-10 14:50:00,86.69,86.73,86.69,86.72,563.0,78.3642,78.4004,78.3642,78.3913,563.0
2018-08-10 14:55:00,86.71,86.72,86.68,86.68,1753.0,78.3823,78.3913,78.3552,78.3552,1753.0
2018-08-10 15:00:00,86.66,86.67,86.62,86.65,6549.0,78.3371,78.3461,78.3009,78.328,6549.0
2018-08-10 15:05:00,86.65,86.66,86.61,86.64,24939.0,78.328,78.3371,78.2919,78.319,24939.0
2018-08-10 15:10:00,86.65,86.67,86.64,86.65,12689.0,78.328,78.3461,78.319,78.328,12689.0
2018-08-10 15:15:00,86.66,86.77,86.65,86.77,13397.0,78.3371,78.4365,78.328,78.4365,13397.0
2018-08-10 15:20:00,86.77,86.91,86.77,86.85,8337.0,78.4365,78.5631,78.4365,78.5088,8337.0
2018-08-10 15:25:00,86.89,86.89,86.83,86.86,4093.0,78.545,78.545,78.4908,78.5179,4093.0
2018-08-10 15:30:00,86.84,86.84,86.84,86.84,330.0,78.4998,78.4998,78.4998,78.4998,330.0
2018-08-10 15:35:00,86.86,86.87,86.84,86.84,763.0,78.5179,78.5269,78.4998,78.4998,763.0
2018-08-10 15:40:00,86.83,86.85,86.79,86.79,13989.0,78.4908,78.5088,78.4546,78.4546,13989.0
2018-08-10 15:45:00,86.81,86.81,86.78,86.79,1229.0,78.4727,78.4727,78.4456,78.4546,1229.0
2018-08-10 15:50:00,86.82,86.86,86.81,86.86,12019.0,78.4817,78.5179,78.4727,78.5179,12019.0
2018-08-10 15:55:00,86.83,86.87,86.81,86.81,12071.0,78.4908,78.5269,78.4727,78.4727,12071.0
2018-08-13 09:30:00,86.98,86.98,86.82,86.93,1907.0,78.6264,78.6264,78.4817,78.5812,1907.0
2018-08-13 09:35:00,86.97,86.97,86.97,86.97,131.0,78.6173,78.6173,78.6173,78.6173,131.0
2018-08-13 09:40:00,86.93,86.93,86.93,86.93,104.0,78.5812,78.5812,78.5812,78.5812,104.0
2018-08-13 09:45:00,86.97,87.01,86.97,87.01,500.0,78.6173,78.6535,78.6173,78.6535,500.0
2018-08-13 09:50:00,86.93,87.01,86.93,87.0,2160.0,78.5812,78.6535,78.5812,78.6444,2160.0
2018-08-13 09:55:00,87.04,87.04,86.99,87.0,883.0,78.6806,78.6806,78.6354,78.6444,883.0
2018-08-13 10:00:00,87.01,87.01,86.99,86.99,1395.0,78.6535,78.6535,78.6354,78.6354,1395.0
2018-08-13 10:05:00,87.03,87.07,87.01,87.05,1630.0,78.6715,78.7077,78.6535,78.6896,1630.0
2018-08-13 10:10:00,87.07,87.07,87.04,87.04,500.0,78.7077,78.7077,78.6806,78.6806,500.0
2018-08-13 10:15:00,87.05,87.06,87.04,87.06,800.0,78.6896,78.6987,78.6806,78.6987,800.0
2018-08-13 10:20:00,87.09,87.09,87.05,87.05,533.0,78.7258,78.7258,78.6896,78.6896,533.0
2018-08-13 10:25:00,87.07,87.07,87.04,87.04,538.0,78.7077,78.7077,78.6806,78.6806,538.0
2018-08-13 10:30:00,87.03,87.05,87.03,87.05,1700.0,78.6715,78.6896,78.6715,78.6896,1700.0
2018-08-13 10:35:00,87.06,87.06,87.05,87.06,692.0,78.6987,78.6987,78.6896,78.6987,692.0
2018-08-13 10:40:00,87.06,87.06,87.04,87.06,733.0,78.6987,78.6987,78.6806,78.6987,733.0
2018-08-13 10:45:00,87.06,87.06,87.03,87.03,1853.0,78.6987,78.6987,78.6715,78.6715,1853.0
2018-08-13 10:50:00,87.02,87.02,87.02,87.02,100.0,78.6625,78.6625,78.6625,78.6625,100.0
2018-08-13 10:55:00,87.01,87.01,86.98,86.98,6700.0,78.6535,78.6535,78.6264,78.6264,6700.0
2018-08-13 11:00:00,86.99,87.01,86.99,87.0,792.0,78.6354,78.6535,78.6354,78.6444,792.0
2018-08-13 11:05:00,87.01,87.02,86.92,86.94,9633.0,78.6535,78.6625,78.5721,78.5902,9633.0
2018-08-13 11:10:00,86.91,86.91,86.91,86.91,100.0,78.5631,78.5631,78.5631,78.5631,100.0
2018-08-13 11:15:00,86.93,86.93,86.83,86.83,5658.0,78.5812,78.5812,78.4908,78.4908,5658.0
2018-08-13 11:20:00,86.82,86.86,86.81,86.82,11346.0,78.4817,78.5179,78.4727,78.4817,11346.0
2018-08-13 11:25:00,86.8,86.8,86.78,86.79,1067.0,78.4636,78.4636,78.4456,78.4546,1067.0
2018-08-13 11:30:00,86.75,86.77,86.74,86.77,4780.0,78.4184,78.4365,78.4094,78.4365,4780.0
2018-08-13 11:35:00,86.74,86.76,86.74,86.76,500.0,78.4094,78.4275,78.4094,78.4275,500.0
2018-08-13 11:40:00,86.75,86.78,86.75,86.78,900.0,78.4184,78.4456,78.4184,78.4456,900.0
2018-08-13 11:45:00,86.78,86.78,86.71,86.72,415.0,78.4456,78.4456,78.3823,78.3913,415.0
2018-08-13 11:50:00,86.7,86.7,86.6,86.62,2382.0,78.3732,78.3732,78.2828,78.3009,2382.0
2018-08-13 11:55:00,86.61,86.65,86.61,86.63,900.0,78.2919,78.328,78.2919,78.31,900.0
2018-08-13 12:00:00,86.58,86.59,86.55,86.59,1652.0,78.2648,78.2738,78.2376,78.2738,1652.0
2018-08-13 12:05:00,86.57,86.62,86.57,86.62,476.0,78.2557,78.3009,78.2557,78.3009,476.0
2018-08-13 12:10:00,86.62,86.65,86.62,86.65,296500.0,78.3009,78.328,78.3009,78.328,296500.0
2018-08-13 12:15:00,86.64,86.64,86.63,86.63,1400.0,78.319,78.319,78.31,78.31,1400.0
2018-08-13 12:20:00,86.58,86.63,86.58,86.62,1979.0,78.2648,78.31,78.2648,78.3009,1979.0
2018-08-13 12:25:00,86.51,86.51,86.49,86.49,1900.0,78.2015,78.2015,78.1834,78.1834,1900.0
2018-08-13 12:30:00,86.5,86.51,86.48,86.49,1442.0,78.1925,78.2015,78.1744,78.1834,1442.0
2018-08-13 12:35:00,86.5,86.55,86.5,86.54,1585.0,78.1925,78.2376,78.1925,78.2286,1585.0
2018-08-13 12:40:00,86.56,86.56,86.54,86.54,492.0,78.2467,78.2467,78.2286,78.2286,492.0
2018-08-13 12:45:00,86.52,86.53,86.48,86.48,2150.0,78.2105,78.2196,78.1744,78.1744,2150.0
2018-08-13 12:50:00,86.48,86.5,86.46,86.47,15975.0,78.1744,78.1925,78.1563,78.1653,15975.0
2018-08-13 12:55:00,86.48,86.49,86.46,86.48,2161.0,78.1744,78.1834,78.1563,78.1744,2161.0
2018-08-13 13:00:00,86.48,86.48,86.48,86.48,0.0,78.1744,78.1744,78.1744,78.1744,0.0
2018-08-13 13:05:00,86.39,86.41,86.39,86.41,1103.0,78.093,78.1111,78.093,78.1111,1103.0
2018-08-13 13:10:00,86.42,86.46,86.41,86.45,2609.0,78.1201,78.1563,78.1111,78.1473,2609.0
2018-08-13 13:15:00,86.48,86.49,86.47,86.49,2500.0,78.1744,78.1834,78.1653,78.1834,2500.0
2018-08-13 13:20:00,86.56,86.58,86.56,86.57,700.0,78.2467,78.2648,78.2467,78.2557,700.0
2018-08-13 13:25:00,86.57,86.58,86.57,86.57,747.0,78.2557,78.2648,78.2557,78.2557,747.0
2018-08-13 13:30:00,86.64,86.65,86.62,86.62,1250.0,78.319,78.328,78.3009,78.3009,1250.0
2018-08-13 13:35:00,86.63,86.64,86.57,86.58,4606.0,78.31,78.319,78.2557,78.2648,4606.0
2018-08-13 13:40:00,86.59,86.59,86.59,86.59,599.0,78.2738,78.2738,78.2738,78.2738,599.0
2018-08-13 13:45:00,86.59,86.6,86.59,86.6,996.0,78.2738,78.2828,78.2738,78.2828,996.0
2018-08-13 13:50:00,86.56,86.63,86.56,86.63,1200.0,78.2467,78.31,78.2467,78.31,1200.0
2018-08-13 13:55:00,86.63,86.63,86.63,86.63,0.0,78.31,78.31,78.31,78.31,0.0
2018-08-13 14:00:00,86.61,86.64,86.61,86.63,2200.0,78.2919,78.319,78.2919,78.31,2200.0
2018-08-13 14:05:00,86.71,86.71,86.69,86.69,22089.0,78.3823,78.3823,78.3642,78.3642,22089.0
2018-08-13 14:10:00,86.71,86.71,86.69,86.69,200.0,78.3823,78.3823,78.3642,78.3642,200.0
2018-08-13 14:15:00,86.69,86.69,86.68,86.69,2353.0,78.3642,78.3642,78.3552,78.3642,2353.0
2018-08-13 14:20:00,86.7,86.74,86.69,86.73,2824.0,78.3732,78.4094,78.3642,78.4004,2824.0
2018-08-13 14:25:00,86.74,86.79,86.74,86.77,1618.0,78.4094,78.4546,78.4094,78.4365,1618.0
2018-08-13 14:30:00,86.79,86.79,86.75,86.76,1336.0,78.4546,78.4546,78.4184,78.4275,1336.0
2018-08-13 14:35:00,86.77,86.77,86.69,86.69,7329.0,78.4365,78.4365,78.3642,78.3642,7329.0
2018-08-13 14:40:00,86.71,86.75,86.7,86.71,2261.0,78.3823,78.4184,78.3732,78.3823,2261.0
2018-08-13 14:45:00,86.71,86.71,86.69,86.7,350.0,78.3823,78.3823,78.3642,78.3732,350.0
2018-08-13 14:50:00,86.66,86.67,86.63,86.63,2000.0,78.3371,78.3461,78.31,78.31,2000.0
2018-08-13 14:55:00,86.59,86.64,86.59,86.61,1637.0,78.2738,78.319,78.2738,78.2919,1637.0
2018-08-13 15:00:00,86.61,86.61,86.54,86.59,2043.0,78.2919,78.2919,78.2286,78.2738,2043.0
2018-08-13 15:05:00,86.6,86.6,86.55,86.59,1064.0,78.2828,78.2828,78.2376,78.2738,1064.0
2018-08-13 15:10:00,86.59,86.64,86.59,86.64,3150.0,78.2738,78.319,78.2738,78.319,3150.0
2018-08-13 15:15:00,86.68,86.7,86.65,86.65,3193.0,78.3552,78.3732,78.328,78.328,3193.0
2018-08-13 15:20:00,86.67,86.67,86.61,86.64,4873.0,78.3461,78.3461,78.2919,78.319,4873.0
2018-08-13 15:25:00,86.64,86.64,86.57,86.57,4352.0,78.319,78.319,78.2557,78.2557,4352.0
2018-08-13 15:30:00,86.55,86.56,86.54,86.55,700.0,78.2376,78.2467,78.2286,78.2376,700.0
2018-08-13 15:35:00,86.53,86.6,86.52,86.59,2998.0,78.2196,78.2828,78.2105,78.2738,2998.0
2018-08-13 15:40:00,86.59,86.62,86.56,86.6,4412.0,78.2738,78.3009,78.2467,78.2828,4412.0
2018-08-13 15:45:00,86.59,86.59,86.51,86.53,2487.0,78.2738,78.2738,78.2015,78.2196,2487.0
2018-08-13 15:50:00,86.51,86.51,86.46,86.48,3978.0,78.2015,78.2015,78.1563,78.1744,3978.0
2018-08-13 15:55:00,86.5,86.53,86.47,86.47,7387.0,78.1925,78.2196,78.1653,78.1653,7387.0
2018-08-14 09:30:00,86.83,86.89,86.77,86.77,12896.0,78.4908,78.545,78.4365,78.4365,12896.0
2018-08-14 09:35:00,86.79,86.79,86.71,86.76,9881.0,78.4546,78.4546,78.3823,78.4275,9881.0
2018-08-14 09:40:00,86.76,86.81,86.76,86.79,1355.0,78.4275,78.4727,78.4275,78.4546,1355.0
2018-08-14 09:45:00,86.83,86.83,86.8,86.8,1100.0,78.4908,78.4908,78.4636,78.4636,1100.0
2018-08-14 09:50:00,86.8,86.8,86.8,86.8,0.0,78.4636,78.4636,78.4636,78.4636,0.0
2018-08-14 09:55:00,86.77,86.77,86.76,86.77,100.0,78.4365,78.4365,78.4275,78.4365,100.0
2018-08-14 10:00:00,86.74,86.74,86.63,86.63,400.0,78.4094,78.4094,78.31,78.31,400.0
2018-08-14 10:05:00,86.61,86.66,86.61,86.66,1066.0,78.2919,78.3371,78.2919,78.3371,1066.0
2018-08-14 10:10:00,86.71,86.71,86.71,86.71,100.0,78.3823,78.3823,78.3823,78.3823,100.0
2018-08-14 10:15:00,86.73,86.75,86.73,86.75,1886.0,78.4004,78.4184,78.4004,78.4184,1886.0
2018-08-14 10:20:00,86.8,86.8,86.79,86.8,1100.0,78.4636,78.4636,78.4546,78.4636,1100.0
2018-08-14 10:25:00,86.82,86.84,86.8,86.84,1874.0,78.4817,78.4998,78.4636,78.4998,1874.0
2018-08-14 10:30:00,86.84,86.84,86.84,86.84,0.0,78.4998,78.4998,78.4998,78.4998,0.0
2018-08-14 10:35:00,86.89,86.9,86.88,86.88,482.0,78.545,78.554,78.536,78.536,482.0
2018-08-14 10:40:00,86.89,86.91,86.89,86.91,260.0,78.545,78.5631,78.545,78.5631,260.0
2018-08-14 10:45:00,86.94,87.0,86.93,86.99,1322.0,78.5902,78.6444,78.5812,78.6354,1322.0
2018-08-14 10:50:00,86.99,86.99,86.99,86.99,0.0,78.6354,78.6354,78.6354,78.6354,0.0
2018-08-14 10:55:00,87.03,87.04,87.0,87.03,1289.0,78.6715,78.6806,78.6444,78.6715,1289.0
2018-08-14 11:00:00,87.01,87.03,86.99,87.03,1399.0,78.6535,78.6715,78.6354,78.6715,1399.0
2018-08-14 11:05:00,87.02,87.02,87.0,87.0,1085.0,78.6625,78.6625,78.6444,78.6444,1085.0
2018-08-14 11:10:00,87.02,87.03,87.02,87.03,1272.0,78.6625,78.6715,78.6625,78.6715,1272.0
2018-08-14 11:15:00,87.05,87.05,86.91,86.93,6613.0,78.6896,78.6896,78.5631,78.5812,6613.0
2018-08-14 11:20:00,86.92,86.99,86.91,86.98,2866.0,78.5721,78.6354,78.5631,78.6264,2866.0
2018-08-14 11:25:00,86.99,87.01,86.98,87.01,617.0,78.6354,78.6535,78.6264,78.6535,617.0
2018-08-14 11:30:00,86.95,86.95,86.95,86.95,646.0,78.5992,78.5992,78.5992,78.5992,646.0
2018-08-14 11:35:00,86.96,86.96,86.96,86.96,500.0,78.6083,78.6083,78.6083,78.6083,500.0
2018-08-14 11:40:00,87.0,87.0,87.0,87.0,200.0,78.6444,78.6444,78.6444,78.6444,200.0
2018-08-14 11:45:00,86.98,87.03,86.96,87.03,2200.0,78.6264,78.6715,78.6083,78.6715,2200.0
2018-08-14 11:50:00,87.02,87.04,86.99,87.0,1624.0,78.6625,78.6806,78.6354,78.6444,1624.0
2018-08-14 11:55:00,86.97,86.97,86.97,86.97,200.0,78.6173,78.6173,78.6173,78.6173,200.0
2018-08-14 12:00:00,86.98,87.02,86.98,87.01,750.0,78.6264,78.6625,78.6264,78.6535,750.0
2018-08-14 12:05:00,87.06,87.08,87.05,87.07,729.0,78.6987,78.7167,78.6896,78.7077,729.0
2018-08-14 12:10:00,87.06,87.06,87.03,87.04,786.0,78.6987,78.6987,78.6715,78.6806,786.0
2018-08-14 12:15:00,87.05,87.07,87.05,87.06,266.0,78.6896,78.7077,78.6896,78.6987,266.0
2018-08-14 12:20:00,87.07,87.07,87.04,87.04,628.0,78.7077,78.7077,78.6806,78.6806,628.0
2018-08-14 12:25:00,87.05,87.06,87.04,87.06,2284.0,78.6896,78.6987,78.6806,78.6987,2284.0
2018-08-14 12:30:00,87.1,87.1,87.08,87.1,1000.0,78.7348,78.7348,78.7167,78.7348,1000.0
2018-08-14 12:35:00,87.08,87.11,87.08,87.1,5946.0,78.7167,78.7439,78.7167,78.7348,5946.0
2018-08-14 12:40:00,87.11,87.11,87.11,87.11,100.0,78.7439,78.7439,78.7439,78.7439,100.0
2018-08-14 12:45:00,87.09,87.1,87.06,87.06,1609.0,78.7258,78.7348,78.6987,78.6987,1609.0
2018-08-14 12:50:00,87.05,87.05,87.0,87.0,2786.0,78.6896,78.6896,78.6444,78.6444,2786.0
2018-08-14 12:55:00,87.03,87.03,87.0,87.0,334.0,78.6715,78.6715,78.6444,78.6444,334.0
2018-08-14 13:00:00,86.99,87.01,86.99,87.01,1103.0,78.6354,78.6535,78.6354,78.6535,1103.0
2018-08-14 13:05:00,87.02,87.02,87.0,87.0,289.0,78.6625,78.6625,78.6444,78.6444,289.0
2018-08-14 13:10:00,87.04,87.04,87.01,87.02,313.0,78.6806,78.6806,78.6535,78.6625,313.0
2018-08-14 13:15:00,87.03,87.03,87.03,87.03,100.0,78.6715,78.6715,78.6715,78.6715,100.0
2018-08-14 13:20:00,87.0,87.0,86.98,86.99,879.0,78.6444,78.6444,78.6264,78.6354,879.0
2018-08-14 13:25:00,87.0,87.0,86.99,86.99,372.0,78.6444,78.6444,78.6354,78.6354,372.0
2018-08-14 13:30:00,87.0,87.0,87.0,87.0,100.0,78.6444,78.6444,78.6444,78.6444,100.0
2018-08-14 13:35:00,87.01,87.02,87.01,87.01,265.0,78.6535,78.6625,78.6535,78.6535,265.0
2018-08-14 13:40:00,87.03,87.03,87.02,87.02,250.0,78.6715,78.6715,78.6625,78.6625,250.0
2018-08-14 13:45:00,87.01,87.02,87.01,87.01,297.0,78.6535,78.6625,78.6535,78.6535,297.0
2018-08-14 13:50:00,87.02,87.02,86.99,87.0,640.0,78.6625,78.6625,78.6354,78.6444,640.0
2018-08-14 13:55:00,87.07,87.08,87.07,87.07,1218.0,78.7077,78.7167,78.7077,78.7077,1218.0
2018-08-14 14:00:00,87.08,87.1,87.08,87.1,300.0,78.7167,78.7348,78.7167,78.7348,300.0
2018-08-14 14:05:00,87.07,87.07,87.03,87.03,1391.0,78.7077,78.7077,78.6715,78.6715,1391.0
2018-08-14 14:10:00,87.04,87.05,87.03,87.04,905.0,78.6806,78.6896,78.6715,78.6806,905.0
2018-08-14 14:15:00,87.04,87.08,87.03,87.08,9575.0,78.6806,78.7167,78.6715,78.7167,9575.0
2018-08-14 14:20:00,87.08,87.08,87.01,87.01,7716.0,78.7167,78.7167,78.6535,78.6535,7716.0
2018-08-14 14:25:00,87.01,87.01,87.01,87.01,500.0,78.6535,78.6535,78.6535,78.6535,500.0
2018-08-14 14:30:00,87.02,87.06,87.02,87.06,2833.0,78.6625,78.6987,78.6625,78.6987,2833.0
2018-08-14 14:35:00,87.06,87.09,87.06,87.09,1302.0,78.6987,78.7258,78.6987,78.7258,1302.0
2018-08-14 14:40:00,87.08,87.09,87.06,87.09,798.0,78.7167,78.7258,78.6987,78.7258,798.0
2018-08-14 14:45:00,87.08,87.08,87.04,87.05,2711.0,78.7167,78.7167,78.6806,78.6896,2711.0
2018-08-14 14:50:00,87.07,87.07,87.06,87.07,238.0,78.7077,78.7077,78.6987,78.7077,238.0
2018-08-14 14:55:00,87.06,87.07,87.05,87.06,4570.0,78.6987,78.7077,78.6896,78.6987,4570.0
2018-08-14 15:00:00,87.07,87.09,87.06,87.09,1463.0,78.7077,78.7258,78.6987,78.7258,1463.0
2018-08-14 15:05:00,87.09,87.1,87.09,87.1,999.0,78.7258,78.7348,78.7258,78.7348,999.0
2018-08-14 15:10:00,87.1,87.12,87.1,87.12,1383.0,78.7348,78.7529,78.7348,78.7529,1383.0
2018-08-14 15:15:00,87.11,87.11,87.1,87.11,252.0,78.7439,78.7439,78.7348,78.7439,252.0
2018-08-14 15:20:00,87.09,87.11,87.06,87.11,10996.0,78.7258,78.7439,78.6987,78.7439,10996.0
2018-08-14 15:25:00,87.12,87.12,87.1,87.11,5014.0,78.7529,78.7529,78.7348,78.7439,5014.0
2018-08-14 15:30:00,87.08,87.09,87.07,87.09,1744.0,78.7167,78.7258,78.7077,78.7258,1744.0
2018-08-14 15:35:00,87.11,87.11,87.06,87.09,1993.0,78.7439,78.7439,78.6987,78.7258,1993.0
2018-08-14 15:40:00,87.1,87.1,87.05,87.06,3613.0,78.7348,78.7348,78.6896,78.6987,3613.0
2018-08-14 15:45:00,87.07,87.07,87.04,87.05,803.0,78.7077,78.7077,78.6806,78.6896,803.0
2018-08-14 15:50:00,87.06,87.06,87.01,87.03,2800.0,78.6987,78.6987,78.6535,78.6715,2800.0
2018-08-14 15:55:00,87.04,87.05,87.02,87.02,5056.0,78.6806,78.6896,78.6625,78.6625,5056.0
2018-08-15 09:30:00,86.7,86.94,86.59,86.59,3395.0,78.3732,78.5902,78.2738,78.2738,3395.0
2018-08-15 09:35:00,86.56,86.61,86.56,86.61,1161.0,78.2467,78.2919,78.2467,78.2919,1161.0
2018-08-15 09:40:00,86.61,86.64,86.6,86.64,963.0,78.2919,78.319,78.2828,78.319,963.0
2018-08-15 09:45:00,86.61,86.61,86.44,86.45,2733.0,78.2919,78.2919,78.1382,78.1473,2733.0
2018-08-15 09:50:00,86.43,86.43,86.38,86.38,1113.0,78.1292,78.1292,78.084,78.084,1113.0
2018-08-15 09:55:00,86.39,86.39,86.37,86.38,461.0,78.093,78.093,78.0749,78.084,461.0
2018-08-15 10:00:00,86.34,86.35,86.3,86.31,320.0,78.0478,78.0569,78.0117,78.0207,320.0
2018-08-15 10:05:00,86.2,86.23,86.15,86.22,5580.0,77.9213,77.9484,77.8761,77.9393,5580.0
2018-08-15 10:10:00,86.2,86.27,86.2,86.27,2400.0,77.9213,77.9845,77.9213,77.9845,2400.0
2018-08-15 10:15:00,86.2,86.27,86.2,86.27,800.0,77.9213,77.9845,77.9213,77.9845,800.0
2018-08-15 10:20:00,86.24,86.3,86.24,86.27,30400.0,77.9574,78.0117,77.9574,77.9845,30400.0
2018-08-15 10:25:00,86.21,86.21,86.2,86.21,725.0,77.9303,77.9303,77.9213,77.9303,725.0
2018-08-15 10:30:00,86.2,86.24,86.19,86.2,2989.0,77.9213,77.9574,77.9122,77.9213,2989.0
2018-08-15 10:35:00,86.21,86.24,86.21,86.24,895.0,77.9303,77.9574,77.9303,77.9574,895.0
2018-08-15 10:40:00,86.34,86.34,86.24,86.24,2412.0,78.0478,78.0478,77.9574,77.9574,2412.0
2018-08-15 10:45:00,86.22,86.24,86.2,86.2,1404.0,77.9393,77.9574,77.9213,77.9213,1404.0
2018-08-15 10:50:00,86.14,86.14,86.12,86.12,1410.0,77.867,77.867,77.8489,77.8489,1410.0
2018-08-15 10:55:00,86.13,86.13,86.12,86.13,117.0,77.858,77.858,77.8489,77.858,117.0
2018-08-15 11:00:00,86.19,86.2,86.15,86.2,3105.0,77.9122,77.9213,77.8761,77.9213,3105.0
2018-08-15 11:05:00,86.17,86.31,86.15,86.31,3990.0,77.8941,78.0207,77.8761,78.0207,3990.0
2018-08-15 11:10:00,86.37,86.37,86.31,86.34,2384.0,78.0749,78.0749,78.0207,78.0478,2384.0
2018-08-15 11:15:00,86.33,86.33,86.29,86.3,8502.0,78.0388,78.0388,78.0026,78.0117,8502.0
2018-08-15 11:20:00,86.34,86.34,86.28,86.32,1890.0,78.0478,78.0478,77.9936,78.0297,1890.0
2018-08-15 11:25:00,86.37,86.42,86.37,86.38,10174.0,78.0749,78.1201,78.0749,78.084,10174.0
2018-08-15 11:30:00,86.34,86.37,86.33,86.37,303.0,78.0478,78.0749,78.0388,78.0749,303.0
2018-08-15 11:35:00,86.44,86.45,86.44,86.45,4400.0,78.1382,78.1473,78.1382,78.1473,4400.0
2018-08-15 11:40:00,86.3,86.31,86.3,86.31,300.0,78.0117,78.0207,78.0117,78.0207,300.0
2018-08-15 11:45:00,86.3,86.36,86.28,86.36,1100.0,78.0117,78.0659,77.9936,78.0659,1100.0
2018-08-15 11:50:00,86.35,86.35,86.29,86.3,1052.0,78.0569,78.0569,78.0026,78.0117,1052.0
2018-08-15 11:55:00,86.27,86.3,86.24,86.24,1115.0,77.9845,78.0117,77.9574,77.9574,1115.0
2018-08-15 12:00:00,86.25,86.28,86.24,86.24,443.0,77.9665,77.9936,77.9574,77.9574,443.0
2018-08-15 12:05:00,86.23,86.25,86.23,86.25,1002.0,77.9484,77.9665,77.9484,77.9665,1002.0
2018-08-15 12:10:00,86.36,86.36,86.36,86.36,100.0,78.0659,78.0659,78.0659,78.0659,100.0
2018-08-15 12:15:00,86.34,86.41,86.34,86.39,1967.0,78.0478,78.1111,78.0478,78.093,1967.0
2018-08-15 12:20:00,86.39,86.42,86.38,86.42,1100.0,78.093,78.1201,78.084,78.1201,1100.0
2018-08-15 12:25:00,86.41,86.41,86.41,86.41,521.0,78.1111,78.1111,78.1111,78.1111,521.0
2018-08-15 12:30:00,86.47,86.47,86.46,86.46,1000.0,78.1653,78.1653,78.1563,78.1563,1000.0
2018-08-15 12:35:00,86.51,86.51,86.51,86.51,100.0,78.2015,78.2015,78.2015,78.2015,100.0
2018-08-15 12:40:00,86.51,86.51,86.47,86.49,1145.0,78.2015,78.2015,78.1653,78.1834,1145.0
2018-08-15 12:45:00,86.46,86.47,86.46,86.47,861.0,78.1563,78.1653,78.1563,78.1653,861.0
2018-08-15 12:50:00,86.47,86.5,86.47,86.47,780.0,78.1653,78.1925,78.1653,78.1653,780.0
2018-08-15 12:55:00,86.43,86.48,86.43,86.48,2783.0,78.1292,78.1744,78.1292,78.1744,2783.0
2018-08-15 13:00:00,86.47,86.49,86.47,86.49,3500.0,78.1653,78.1834,78.1653,78.1834,3500.0
2018-08-15 13:05:00,86.51,86.55,86.5,86.52,4326.0,78.2015,78.2376,78.1925,78.2105,4326.0
2018-08-15 13:10:00,86.52,86.53,86.51,86.52,462.0,78.2105,78.2196,78.2015,78.2105,462.0
2018-08-15 13:15:00,86.49,86.49,86.45,86.45,539.0,78.1834,78.1834,78.1473,78.1473,539.0
2018-08-15 13:20:00,86.42,86.43,86.34,86.35,4367.0,78.1201,78.1292,78.0478,78.0569,4367.0
2018-08-15 13:25:00,86.37,86.43,86.37,86.43,1427.0,78.0749,78.1292,78.0749,78.1292,1427.0
2018-08-15 13:30:00,86.39,86.4,86.36,86.39,2046.0,78.093,78.1021,78.0659,78.093,2046.0
2018-08-15 13:35:00,86.39,86.39,86.39,86.39,0.0,78.093,78.093,78.093,78.093,0.0
2018-08-15 13:40:00,86.42,86.46,86.41,86.44,697.0,78.1201,78.1563,78.1111,78.1382,697.0
2018-08-15 13:45:00,86.44,86.44,86.39,86.39,707.0,78.1382,78.1382,78.093,78.093,707.0
2018-08-15 13:50:00,86.39,86.39,86.39,86.39,0.0,78.093,78.093,78.093,78.093,0.0
2018-08-15 13:55:00,86.42,86.42,86.42,86.42,100.0,78.1201,78.1201,78.1201,78.1201,100.0
2018-08-15 14:00:00,86.41,86.41,86.37,86.38,960.0,78.1111,78.1111,78.0749,78.084,960.0
2018-08-15 14:05:00,86.44,86.44,86.32,86.34,4694.0,78.1382,78.1382,78.0297,78.0478,4694.0
2018-08-15 14:10:00,86.34,86.36,86.33,86.33,2991.0,78.0478,78.0659,78.0388,78.0388,2991.0
2018-08-15 14:15:00,86.32,86.34,86.3,86.34,1173.0,78.0297,78.0478,78.0117,78.0478,1173.0
2018-08-15 14:20:00,86.34,86.34,86.34,86.34,0.0,78.0478,78.0478,78.0478,78.0478,0.0
2018-08-15 14:25:00,86.37,86.37,86.27,86.27,3137.0,78.0749,78.0749,77.9845,77.9845,3137.0
2018-08-15 14:30:00,86.29,86.3,86.27,86.27,3866.0,78.0026,78.0117,77.9845,77.9845,3866.0
2018-08-15 14:35:00,86.36,86.42,86.36,86.38,6208.0,78.0659,78.1201,78.0659,78.084,6208.0
2018-08-15 14:40:00,86.37,86.37,86.37,86.37,100.0,78.0749,78.0749,78.0749,78.0749,100.0
2018-08-15 14:45:00,86.31,86.32,86.3,86.31,1526.0,78.0207,78.0297,78.0117,78.0207,1526.0
2018-08-15 14:50:00,86.34,86.37,86.32,86.32,9600.0,78.0478,78.0749,78.0297,78.0297,9600.0
2018-08-15 14:55:00,86.41,86.41,86.4,86.41,252.0,78.1111,78.1111,78.1021,78.1111,252.0
2018-08-15 15:00:00,86.56,86.56,86.56,86.56,151.0,78.2467,78.2467,78.2467,78.2467,151.0
2018-08-15 15:05:00,86.56,86.6,86.56,86.59,3135.0,78.2467,78.2828,78.2467,78.2738,3135.0
2018-08-15 15:10:00,86.54,86.56,86.53,86.55,1983.0,78.2286,78.2467,78.2196,78.2376,1983.0
2018-08-15 15:15:00,86.53,86.56,86.51,86.55,2147.0,78.2196,78.2467,78.2015,78.2376,2147.0
2018-08-15 15:20:00,86.52,86.53,86.51,86.51,1528.0,78.2105,78.2196,78.2015,78.2015,1528.0
2018-08-15 15:25:00,86.53,86.57,86.53,86.56,2040.0,78.2196,78.2557,78.2196,78.2467,2040.0
2018-08-15 15:30:00,86.59,86.72,86.58,86.68,3623.0,78.2738,78.3913,78.2648,78.3552,3623.0
2018-08-15 15:35:00,86.72,86.74,86.69,86.69,14826.0,78.3913,78.4094,78.3642,78.3642,14826.0
2018-08-15 15:40:00,86.65,86.67,86.65,86.67,1459.0,78.328,78.3461,78.328,78.3461,1459.0
2018-08-15 15:45:00,86.75,86.75,86.72,86.72,1163.0,78.4184,78.4184,78.3913,78.3913,1163.0
2018-08-15 15:50:00,86.7,86.7,86.64,86.65,5367.0,78.3732,78.3732,78.319,78.328,5367.0
2018-08-15 15:55:00,86.66,86.71,86.61,86.64,12672.0,78.3371,78.3823,78.2919,78.319,12672.0
2018-08-16 09:30:00,87.1,87.17,86.86,87.12,2983.0,78.7348,78.7981,78.5179,78.7529,2983.0
2018-08-16 09:35:00,87.11,87.13,87.06,87.06,403.0,78.7439,78.7619,78.6987,78.6987,403.0
2018-08-16 09:40:00,87.07,87.1,87.05,87.05,370.0,78.7077,78.7348,78.6896,78.6896,370.0
2018-08-16 09:45:00,87.05,87.05,87.05,87.05,0.0,78.6896,78.6896,78.6896,78.6896,0.0
2018-08-16 09:50:00,87.15,87.15,87.12,87.14,809.0,78.78,78.78,78.7529,78.771,809.0
2018-08-16 09:55:00,87.1,87.13,87.1,87.12,325.0,78.7348,78.7619,78.7348,78.7529,325.0
2018-08-16 10:00:00,87.12,87.12,87.12,87.12,0.0,78.7529,78.7529,78.7529,78.7529,0.0
2018-08-16 10:05:00,87.12,87.12,87.12,87.12,0.0,78.7529,78.7529,78.7529,78.7529,0.0
2018-08-16 10:10:00,87.12,87.12,87.12,87.12,0.0,78.7529,78.7529,78.7529,78.7529,0.0
2018-08-16 10:15:00,87.15,87.15,87.15,87.15,100.0,78.78,78.78,78.78,78.78,100.0
2018-08-16 10:20:00,87.17,87.2,87.17,87.2,324.0,78.7981,78.8252,78.7981,78.8252,324.0
2018-08-16 10:25:00,87.21,87.25,87.2,87.25,2133.0,78.8343,78.8704,78.8252,78.8704,2133.0
2018-08-16 10:30:00,87.28,87.28,87.27,87.28,165.0,78.8975,78.8975,78.8885,78.8975,165.0
2018-08-16 10:35:00,87.27,87.27,87.27,87.27,106.0,78.8885,78.8885,78.8885,78.8885,106.0
2018-08-16 10:40:00,87.28,87.3,87.28,87.29,679.0,78.8975,78.9156,78.8975,78.9066,679.0
2018-08-16 10:45:00,87.3,87.31,87.29,87.31,1815.0,78.9156,78.9247,78.9066,78.9247,1815.0
2018-08-16 10:50:00,87.31,87.31,87.31,87.31,0.0,78.9247,78.9247,78.9247,78.9247,0.0
2018-08-16 10:55:00,87.27,87.29,87.27,87.29,807.0,78.8885,78.9066,78.8885,78.9066,807.0
2018-08-16 11:00:00,87.33,87.33,87.32,87.33,1082.0,78.9427,78.9427,78.9337,78.9427,1082.0
2018-08-16 11:05:00,87.3,87.32,87.3,87.3,1325.0,78.9156,78.9337,78.9156,78.9156,1325.0
2018-08-16 11:10:00,87.31,87.36,87.31,87.36,4813.0,78.9247,78.9699,78.9247,78.9699,4813.0
2018-08-16 11:15:00,87.37,87.39,87.36,87.38,1433.0,78.9789,78.997,78.9699,78.9879,1433.0
2018-08-16 11:20:00,87.38,87.38,87.38,87.38,400.0,78.9879,78.9879,78.9879,78.9879,400.0
2018-08-16 11:25:00,87.44,87.45,87.44,87.44,101.0,79.0422,79.0512,79.0422,79.0422,101.0
2018-08-16 11:30:00,87.43,87.43,87.43,87.43,224.0,79.0331,79.0331,79.0331,79.0331,224.0
2018-08-16 11:35:00,87.42,87.43,87.42,87.42,301.0,79.0241,79.0331,79.0241,79.0241,301.0
2018-08-16 11:40:00,87.42,87.43,87.42,87.43,400.0,79.0241,79.0331,79.0241,79.0331,400.0
2018-08-16 11:45:00,87.42,87.43,87.41,87.42,2055.0,79.0241,79.0331,79.0151,79.0241,2055.0
2018-08-16 11:50:00,87.43,87.43,87.42,87.43,690.0,79.0331,79.0331,79.0241,79.0331,690.0
2018-08-16 11:55:00,87.43,87.47,87.42,87.47,1761.0,79.0331,79.0693,79.0241,79.0693,1761.0
2018-08-16 12:00:00,87.47,87.5,87.47,87.5,10158.0,79.0693,79.0964,79.0693,79.0964,10158.0
2018-08-16 12:05:00,87.5,87.55,87.5,87.54,1100.0,79.0964,79.1416,79.0964,79.1326,1100.0
2018-08-16 12:10:00,87.6,87.6,87.6,87.6,426.0,79.1868,79.1868,79.1868,79.1868,426.0
2018-08-16 12:15:00,87.6,87.61,87.6,87.6,1148.0,79.1868,79.1958,79.1868,79.1868,1148.0
2018-08-16 12:20:00,87.6,87.61,87.57,87.57,1364.0,79.1868,79.1958,79.1597,79.1597,1364.0
2018-08-16 12:25:00,87.56,87.57,87.55,87.55,1663.0,79.1506,79.1597,79.1416,79.1416,1663.0
2018-08-16 12:30:00,87.53,87.54,87.49,87.5,698.0,79.1235,79.1326,79.0874,79.0964,698.0
2018-08-16 12:35:00,87.47,87.49,87.47,87.48,630.0,79.0693,79.0874,79.0693,79.0783,630.0
2018-08-16 12:40:00,87.45,87.45,87.43,87.44,600.0,79.0512,79.0512,79.0331,79.0422,600.0
2018-08-16 12:45:00,87.42,87.42,87.42,87.42,100.0,79.0241,79.0241,79.0241,79.0241,100.0
2018-08-16 12:50:00,87.42,87.42,87.42,87.42,0.0,79.0241,79.0241,79.0241,79.0241,0.0
2018-08-16 12:55:00,87.48,87.49,87.45,87.45,744.0,79.0783,79.0874,79.0512,79.0512,744.0
2018-08-16 13:00:00,87.45,87.45,87.45,87.45,0.0,79.0512,79.0512,79.0512,79.0512,0.0
2018-08-16 13:05:00,87.48,87.49,87.46,87.48,33132.0,79.0783,79.0874,79.0603,79.0783,33132.0
2018-08-16 13:10:00,87.46,87.46,87.46,87.46,100.0,79.0603,79.0603,79.0603,79.0603,100.0
2018-08-16 13:15:00,87.44,87.48,87.43,87.48,3956.0,79.0422,79.0783,79.0331,79.0783,3956.0
2018-08-16 13:20:00,87.48,87.48,87.46,87.48,2385.0,79.0783,79.0783,79.0603,79.0783,2385.0
2018-08-16 13:25:00,87.5,87.5,87.49,87.5,3005.0,79.0964,79.0964,79.0874,79.0964,3005.0
2018-08-16 13:30:00,87.48,87.49,87.47,87.47,414.0,79.0783,79.0874,79.0693,79.0693,414.0
2018-08-16 13:35:00,87.47,87.47,87.47,87.47,0.0,79.0693,79.0693,79.0693,79.0693,0.0
2018-08-16 13:40:00,87.47,87.47,87.47,87.47,0.0,79.0693,79.0693,79.0693,79.0693,0.0
2018-08-16 13:45:00,87.47,87.47,87.47,87.47,0.0,79.0693,79.0693,79.0693,79.0693,0.0
2018-08-16 13:50:00,87.42,87.42,87.42,87.42,100.0,79.0241,79.0241,79.0241,79.0241,100.0
2018-08-16 13:55:00,87.45,87.45,87.43,87.44,550.0,79.0512,79.0512,79.0331,79.0422,550.0
2018-08-16 14:00:00,87.4,87.46,87.4,87.45,4317.0,79.006,79.0603,79.006,79.0512,4317.0
2018-08-16 14:05:00,87.44,87.45,87.44,87.44,286.0,79.0422,79.0512,79.0422,79.0422,286.0
2018-08-16 14:10:00,87.48,87.49,87.47,87.48,3153.0,79.0783,79.0874,79.0693,79.0783,3153.0
2018-08-16 14:15:00,87.47,87.47,87.46,87.47,747.0,79.0693,79.0693,79.0603,79.0693,747.0
2018-08-16 14:20:00,87.48,87.49,87.47,87.49,1097.0,79.0783,79.0874,79.0693,79.0874,1097.0
2018-08-16 14:25:00,87.49,87.49,87.49,87.49,0.0,79.0874,79.0874,79.0874,79.0874,0.0
2018-08-16 14:30:00,87.4,87.4,87.35,87.35,714.0,79.006,79.006,78.9608,78.9608,714.0
2018-08-16 14:35:00,87.43,87.43,87.43,87.43,100.0,79.0331,79.0331,79.0331,79.0331,100.0
2018-08-16 14:40:00,87.43,87.44,87.42,87.44,2260.0,79.0331,79.0422,79.0241,79.0422,2260.0
2018-08-16 14:45:00,87.45,87.45,87.43,87.43,2640.0,79.0512,79.0512,79.0331,79.0331,2640.0
2018-08-16 14:50:00,87.46,87.46,87.44,87.46,5213.0,79.0603,79.0603,79.0422,79.0603,5213.0
2018-08-16 14:55:00,87.45,87.45,87.45,87.45,106.0,79.0512,79.0512,79.0512,79.0512,106.0
2018-08-16 15:00:00,87.43,87.47,87.43,87.47,572.0,79.0331,79.0693,79.0331,79.0693,572.0
2018-08-16 15:05:00,87.49,87.49,87.46,87.46,2273.0,79.0874,79.0874,79.0603,79.0603,2273.0
2018-08-16 15:10:00,87.46,87.46,87.46,87.46,300.0,79.0603,79.0603,79.0603,79.0603,300.0
2018-08-16 15:15:00,87.47,87.47,87.45,87.46,1261.0,79.0693,79.0693,79.0512,79.0603,1261.0
2018-08-16 15:20:00,87.41,87.45,87.4,87.44,2318.0,79.0151,79.0512,79.006,79.0422,2318.0
2018-08-16 15:25:00,87.44,87.47,87.44,87.47,3034.0,79.0422,79.0693,79.0422,79.0693,3034.0
2018-08-16 15:30:00,87.47,87.47,87.45,87.45,353.0,79.0693,79.0693,79.0512,79.0512,353.0
2018-08-16 15:35:00,87.45,87.45,87.38,87.4,2563.0,79.0512,79.0512,78.9879,79.006,2563.0
2018-08-16 15:40:00,87.39,87.39,87.36,87.37,1776.0,78.997,78.997,78.9699,78.9789,1776.0
2018-08-16 15:45:00,87.36,87.36,87.33,87.36,3539.0,78.9699,78.9699,78.9427,78.9699,3539.0
2018-08-16 15:50:00,87.3,87.31,87.25,87.29,9891.0,78.9156,78.9247,78.8704,78.9066,9891.0
2018-08-16 15:55:00,87.27,87.38,87.27,87.36,7957.0,78.8885,78.9879,78.8885,78.9699,7957.0
2018-08-17 09:30:00,87.27,87.51,87.03,87.22,3514.0,78.8885,79.1054,78.6715,78.8433,3514.0
2018-08-17 09:35:00,87.36,87.36,87.35,87.36,165.0,78.9699,78.9699,78.9608,78.9699,165.0
2018-08-17 09:40:00,87.4,87.4,87.37,87.38,608.0,79.006,79.006,78.9789,78.9879,608.0
2018-08-17 09:45:00,87.34,87.34,87.28,87.28,1126.0,78.9518,78.9518,78.8975,78.8975,1126.0
2018-08-17 09:50:00,87.27,87.27,87.27,87.27,100.0,78.8885,78.8885,78.8885,78.8885,100.0
2018-08-17 09:55:00,87.27,87.27,87.27,87.27,0.0,78.8885,78.8885,78.8885,78.8885,0.0
2018-08-17 10:00:00,87.27,87.27,87.27,87.27,0.0,78.8885,78.8885,78.8885,78.8885,0.0
2018-08-17 10:05:00,87.24,87.28,87.24,87.27,1816.0,78.8614,78.8975,78.8614,78.8885,1816.0
2018-08-17 10:10:00,87.27,87.27,87.27,87.27,0.0,78.8885,78.8885,78.8885,78.8885,0.0
2018-08-17 10:15:00,87.25,87.25,87.21,87.21,647.0,78.8704,78.8704,78.8343,78.8343,647.0
2018-08-17 10:20:00,87.21,87.21,87.21,87.21,0.0,78.8343,78.8343,78.8343,78.8343,0.0
2018-08-17 10:25:00,87.19,87.26,87.19,87.23,3275.0,78.8162,78.8795,78.8162,78.8523,3275.0
2018-08-17 10:30:00,87.23,87.27,87.23,87.27,500.0,78.8523,78.8885,78.8523,78.8885,500.0
2018-08-17 10:35:00,87.31,87.32,87.3,87.31,332.0,78.9247,78.9337,78.9156,78.9247,332.0
2018-08-17 10:40:00,87.3,87.3,87.28,87.28,300.0,78.9156,78.9156,78.8975,78.8975,300.0
2018-08-17 10:45:00,87.27,87.32,87.25,87.31,1085.0,78.8885,78.9337,78.8704,78.9247,1085.0
2018-08-17 10:50:00,87.34,87.39,87.34,87.39,315.0,78.9518,78.997,78.9518,78.997,315.0
2018-08-17 10:55:00,87.35,87.35,87.34,87.35,128.0,78.9608,78.9608,78.9518,78.9608,128.0
2018-08-17 11:00:00,87.32,87.33,87.3,87.3,3005.0,78.9337,78.9427,78.9156,78.9156,3005.0
2018-08-17 11:05:00,87.35,87.37,87.34,87.36,1275.0,78.9608,78.9789,78.9518,78.9699,1275.0
2018-08-17 11:10:00,87.35,87.37,87.35,87.36,657.0,78.9608,78.9789,78.9608,78.9699,657.0
2018-08-17 11:15:00,87.39,87.43,87.39,87.43,4671.0,78.997,79.0331,78.997,79.0331,4671.0
2018-08-17 11:20:00,87.44,87.44,87.4,87.41,1613.0,79.0422,79.0422,79.006,79.0151,1613.0
2018-08-17 11:25:00,87.41,87.42,87.41,87.42,212.0,79.0151,79.0241,79.0151,79.0241,212.0
2018-08-17 11:30:00,87.44,87.44,87.43,87.44,2900.0,79.0422,79.0422,79.0331,79.0422,2900.0
2018-08-17 11:35:00,87.46,87.46,87.43,87.45,1495.0,79.0603,79.0603,79.0331,79.0512,1495.0
2018-08-17 11:40:00,87.46,87.51,87.46,87.5,3416.0,79.0603,79.1054,79.0603,79.0964,3416.0
2018-08-17 11:45:00,87.5,87.51,87.48,87.51,906.0,79.0964,79.1054,79.0783,79.1054,906.0
2018-08-17 11:50:00,87.5,87.53,87.5,87.53,4766.0,79.0964,79.1235,79.0964,79.1235,4766.0
2018-08-17 11:55:00,87.53,87.59,87.52,87.57,2074.0,79.1235,79.1778,79.1145,79.1597,2074.0
2018-08-17 12:00:00,87.58,87.58,87.55,87.55,1131.0,79.1687,79.1687,79.1416,79.1416,1131.0
2018-08-17 12:05:00,87.54,87.54,87.53,87.53,3593.0,79.1326,79.1326,79.1235,79.1235,3593.0
2018-08-17 12:10:00,87.54,87.54,87.5,87.5,2596.0,79.1326,79.1326,79.0964,79.0964,2596.0
2018-08-17 12:15:00,87.51,87.54,87.5,87.53,757.0,79.1054,79.1326,79.0964,79.1235,757.0
2018-08-17 12:20:00,87.53,87.53,87.51,87.52,2604.0,79.1235,79.1235,79.1054,79.1145,2604.0
2018-08-17 12:25:00,87.54,87.55,87.51,87.51,6396.0,79.1326,79.1416,79.1054,79.1054,6396.0
2018-08-17 12:30:00,87.52,87.52,87.49,87.5,859.0,79.1145,79.1145,79.0874,79.0964,859.0
2018-08-17 12:35:00,87.47,87.47,87.44,87.45,2788.0,79.0693,79.0693,79.0422,79.0512,2788.0
2018-08-17 12:40:00,87.47,87.47,87.47,87.47,100.0,79.0693,79.0693,79.0693,79.0693,100.0
2018-08-17 12:45:00,87.47,87.47,87.44,87.44,1010.0,79.0693,79.0693,79.0422,79.0422,1010.0
2018-08-17 12:50:00,87.48,87.48,87.47,87.47,971.0,79.0783,79.0783,79.0693,79.0693,971.0
2018-08-17 12:55:00,87.45,87.46,87.45,87.45,471.0,79.0512,79.0603,79.0512,79.0512,471.0
2018-08-17 13:00:00,87.48,87.49,87.48,87.49,500.0,79.0783,79.0874,79.0783,79.0874,500.0
2018-08-17 13:05:00,87.49,87.49,87.49,87.49,100.0,79.0874,79.0874,79.0874,79.0874,100.0
2018-08-17 13:10:00,87.49,87.49,87.48,87.48,200.0,79.0874,79.0874,79.0783,79.0783,200.0
2018-08-17 13:15:00,87.51,87.51,87.51,87.51,100.0,79.1054,79.1054,79.1054,79.1054,100.0
2018-08-17 13:20:00,87.51,87.53,87.51,87.52,442.0,79.1054,79.1235,79.1054,79.1145,442.0
2018-08-17 13:25:00,87.49,87.5,87.49,87.5,2011.0,79.0874,79.0964,79.0874,79.0964,2011.0
2018-08-17 13:30:00,87.46,87.47,87.46,87.46,198.0,79.0603,79.0693,79.0603,79.0603,198.0
2018-08-17 13:35:00,87.46,87.46,87.46,87.46,0.0,79.0603,79.0603,79.0603,79.0603,0.0
2018-08-17 13:40:00,87.49,87.55,87.48,87.55,4485.0,79.0874,79.1416,79.0783,79.1416,4485.0
2018-08-17 13:45:00,87.52,87.54,87.51,87.54,3685.0,79.1145,79.1326,79.1054,79.1326,3685.0
2018-08-17 13:50:00,87.53,87.54,87.53,87.53,300.0,79.1235,79.1326,79.1235,79.1235,300.0
2018-08-17 13:55:00,87.58,87.58,87.57,87.57,670.0,79.1687,79.1687,79.1597,79.1597,670.0
2018-08-17 14:00:00,87.58,87.63,87.58,87.63,3216.0,79.1687,79.2139,79.1687,79.2139,3216.0
2018-08-17 14:05:00,87.76,87.78,87.74,87.74,3479.0,79.3314,79.3495,79.3134,79.3134,3479.0
2018-08-17 14:10:00,87.74,87.74,87.74,87.74,0.0,79.3134,79.3134,79.3134,79.3134,0.0
2018-08-17 14:15:00,87.7,87.71,87.69,87.7,500.0,79.2772,79.2862,79.2682,79.2772,500.0
2018-08-17 14:20:00,87.7,87.73,87.7,87.73,897.0,79.2772,79.3043,79.2772,79.3043,897.0
2018-08-17 14:25:00,87.73,87.78,87.73,87.74,2685.0,79.3043,79.3495,79.3043,79.3134,2685.0
2018-08-17 14:30:00,87.75,87.77,87.75,87.76,3233.0,79.3224,79.3405,79.3224,79.3314,3233.0
2018-08-17 14:35:00,87.75,87.75,87.69,87.71,518.0,79.3224,79.3224,79.2682,79.2862,518.0
2018-08-17 14:40:00,87.71,87.75,87.71,87.75,727.0,79.2862,79.3224,79.2862,79.3224,727.0
2018-08-17 14:45:00,87.77,87.77,87.74,87.74,1129.0,79.3405,79.3405,79.3134,79.3134,1129.0
2018-08-17 14:50:00,87.76,87.84,87.76,87.84,4875.0,79.3314,79.4038,79.3314,79.4038,4875.0
2018-08-17 14:55:00,87.85,87.86,87.85,87.86,1574.0,79.4128,79.4218,79.4128,79.4218,1574.0
2018-08-17 15:00:00,87.83,87.83,87.83,87.83,100.0,79.3947,79.3947,79.3947,79.3947,100.0
2018-08-17 15:05:00,87.82,87.83,87.77,87.77,2602.0,79.3857,79.3947,79.3405,79.3405,2602.0
2018-08-17 15:10:00,87.79,87.79,87.78,87.78,536.0,79.3586,79.3586,79.3495,79.3495,536.0
2018-08-17 15:15:00,87.79,87.79,87.75,87.78,2672.0,79.3586,79.3586,79.3224,79.3495,2672.0
2018-08-17 15:20:00,87.78,87.78,87.76,87.77,929.0,79.3495,79.3495,79.3314,79.3405,929.0
2018-08-17 15:25:00,87.74,87.76,87.74,87.74,4340.0,79.3134,79.3314,79.3134,79.3134,4340.0
2018-08-17 15:30:00,87.74,87.74,87.73,87.73,739.0,79.3134,79.3134,79.3043,79.3043,739.0
2018-08-17 15:35:00,87.74,87.74,87.74,87.74,200.0,79.3134,79.3134,79.3134,79.3134,200.0
2018-08-17 15:40:00,87.76,87.78,87.76,87.77,467.0,79.3314,79.3495,79.3314,79.3405,467.0
2018-08-17 15:45:00,87.79,87.79,87.75,87.76,314.0,79.3586,79.3586,79.3224,79.3314,314.0
2018-08-17 15:50:00,87.72,87.75,87.71,87.75,10223.0,79.2953,79.3224,79.2862,79.3224,10223.0
2018-08-17 15:55:00,87.75,87.75,87.72,87.72,2029.0,79.3224,79.3224,79.2953,79.2953,2029.0
2018-08-20 09:30:00,87.83,87.99,87.83,87.93,3704.0,79.3947,79.5393,79.3947,79.4851,3704.0
2018-08-20 09:35:00,88.03,88.04,88.02,88.02,1368.0,79.5755,79.5845,79.5665,79.5665,1368.0
2018-08-20 09:40:00,88.04,88.04,87.98,87.98,600.0,79.5845,79.5845,79.5303,79.5303,600.0
2018-08-20 09:45:00,87.99,88.0,87.99,88.0,2700.0,79.5393,79.5484,79.5393,79.5484,2700.0
2018-08-20 09:50:00,88.01,88.02,87.99,88.01,1000.0,79.5574,79.5665,79.5393,79.5574,1000.0
2018-08-20 09:55:00,88.01,88.01,87.99,88.01,2679.0,79.5574,79.5574,79.5393,79.5574,2679.0
2018-08-20 10:00:00,88.03,88.08,88.03,88.08,22768.0,79.5755,79.6207,79.5755,79.6207,22768.0
2018-08-20 10:05:00,88.06,88.07,88.04,88.06,19126.0,79.6026,79.6117,79.5845,79.6026,19126.0
2018-08-20 10:10:00,88.07,88.07,87.95,87.95,2584.0,79.6117,79.6117,79.5032,79.5032,2584.0
2018-08-20 10:15:00,87.94,88.0,87.94,88.0,947.0,79.4942,79.5484,79.4942,79.5484,947.0
2018-08-20 10:20:00,87.98,88.0,87.97,88.0,300.0,79.5303,79.5484,79.5213,79.5484,300.0
2018-08-20 10:25:00,88.01,88.04,87.99,88.04,932.0,79.5574,79.5845,79.5393,79.5845,932.0
2018-08-20 10:30:00,88.03,88.06,88.0,88.06,584.0,79.5755,79.6026,79.5484,79.6026,584.0
2018-08-20 10:35:00,88.03,88.04,88.01,88.01,1041.0,79.5755,79.5845,79.5574,79.5574,1041.0
2018-08-20 10:40:00,88.01,88.01,87.93,87.93,5169.0,79.5574,79.5574,79.4851,79.4851,5169.0
2018-08-20 10:45:00,87.93,87.98,87.93,87.98,700.0,79.4851,79.5303,79.4851,79.5303,700.0
2018-08-20 10:50:00,87.95,87.97,87.94,87.95,1146.0,79.5032,79.5213,79.4942,79.5032,1146.0
2018-08-20 10:55:00,87.92,87.92,87.92,87.92,100.0,79.4761,79.4761,79.4761,79.4761,100.0
2018-08-20 11:00:00,87.91,87.95,87.9,87.95,1015.0,79.467,79.5032,79.458,79.5032,1015.0
2018-08-20 11:05:00,87.95,87.97,87.94,87.97,1370.0,79.5032,79.5213,79.4942,79.5213,1370.0
2018-08-20 11:10:00,87.99,87.99,87.97,87.97,400.0,79.5393,79.5393,79.5213,79.5213,400.0
2018-08-20 11:15:00,88.0,88.01,87.97,88.01,2559.0,79.5484,79.5574,79.5213,79.5574,2559.0
2018-08-20 11:20:00,88.0,88.0,87.96,87.96,3398.0,79.5484,79.5484,79.5122,79.5122,3398.0
2018-08-20 11:25:00,87.95,88.0,87.95,88.0,3111.0,79.5032,79.5484,79.5032,79.5484,3111.0
2018-08-20 11:30:00,88.0,88.01,87.99,88.01,714.0,79.5484,79.5574,79.5393,79.5574,714.0
2018-08-20 11:35:00,87.99,88.0,87.99,87.99,800.0,79.5393,79.5484,79.5393,79.5393,800.0
2018-08-20 11:40:00,88.03,88.03,88.03,88.03,100.0,79.5755,79.5755,79.5755,79.5755,100.0
2018-08-20 11:45:00,88.03,88.04,88.0,88.0,2415.0,79.5755,79.5845,79.5484,79.5484,2415.0
2018-08-20 11:50:00,88.02,88.07,88.02,88.05,3569.0,79.5665,79.6117,79.5665,79.5936,3569.0
2018-08-20 11:55:00,88.04,88.05,88.02,88.02,2144.0,79.5845,79.5936,79.5665,79.5665,2144.0
2018-08-20 12:00:00,88.0,88.04,88.0,88.04,954.0,79.5484,79.5845,79.5484,79.5845,954.0
2018-08-20 12:05:00,88.05,88.07,88.04,88.07,2529.0,79.5936,79.6117,79.5845,79.6117,2529.0
2018-08-20 12:10:00,88.06,88.07,88.05,88.06,4993.0,79.6026,79.6117,79.5936,79.6026,4993.0
2018-08-20 12:15:00,88.07,88.07,88.05,88.05,2794.0,79.6117,79.6117,79.5936,79.5936,2794.0
2018-08-20 12:20:00,88.06,88.08,88.05,88.08,1660.0,79.6026,79.6207,79.5936,79.6207,1660.0
2018-08-20 12:25:00,88.09,88.09,88.07,88.08,1480.0,79.6297,79.6297,79.6117,79.6207,1480.0
2018-08-20 12:30:00,88.08,88.08,88.08,88.08,200.0,79.6207,79.6207,79.6207,79.6207,200.0
2018-08-20 12:35:00,88.09,88.09,88.06,88.09,760.0,79.6297,79.6297,79.6026,79.6297,760.0
2018-08-20 12:40:00,88.09,88.09,88.07,88.09,706.0,79.6297,79.6297,79.6117,79.6297,706.0
2018-08-20 12:45:00,88.09,88.09,88.06,88.07,4324.0,79.6297,79.6297,79.6026,79.6117,4324.0
2018-08-20 12:50:00,88.06,88.06,88.04,88.04,732.0,79.6026,79.6026,79.5845,79.5845,732.0
2018-08-20 12:55:00,88.1,88.11,88.1,88.11,300.0,79.6388,79.6478,79.6388,79.6478,300.0
2018-08-20 13:00:00,88.11,88.11,88.09,88.09,5040.0,79.6478,79.6478,79.6297,79.6297,5040.0
2018-08-20 13:05:00,88.09,88.1,88.09,88.09,832.0,79.6297,79.6388,79.6297,79.6297,832.0
2018-08-20 13:10:00,88.08,88.1,88.07,88.1,3749.0,79.6207,79.6388,79.6117,79.6388,3749.0
2018-08-20 13:15:00,88.08,88.08,88.05,88.07,1773.0,79.6207,79.6207,79.5936,79.6117,1773.0
2018-08-20 13:20:00,88.08,88.08,88.08,88.08,200.0,79.6207,79.6207,79.6207,79.6207,200.0
2018-08-20 13:25:00,88.09,88.12,88.08,88.12,1198.0,79.6297,79.6569,79.6207,79.6569,1198.0
2018-08-20 13:30:00,88.13,88.13,88.12,88.13,628.0,79.6659,79.6659,79.6569,79.6659,628.0
2018-08-20 13:35:00,88.14,88.14,88.12,88.12,2188.0,79.6749,79.6749,79.6569,79.6569,2188.0
2018-08-20 13:40:00,88.12,88.12,88.1,88.11,683.0,79.6569,79.6569,79.6388,79.6478,683.0
2018-08-20 13:45:00,88.12,88.13,88.12,88.12,3358.0,79.6569,79.6659,79.6569,79.6569,3358.0
2018-08-20 13:50:00,88.13,88.14,88.13,88.14,200.0,79.6659,79.6749,79.6659,79.6749,200.0
2018-08-20 13:55:00,88.13,88.15,88.13,88.15,1349.0,79.6659,79.684,79.6659,79.684,1349.0
2018-08-20 14:00:00,88.14,88.17,88.13,88.14,3200.0,79.6749,79.7021,79.6659,79.6749,3200.0
2018-08-20 14:05:00,88.14,88.14,88.11,88.11,699.0,79.6749,79.6749,79.6478,79.6478,699.0
2018-08-20 14:10:00,88.13,88.15,88.13,88.15,713.0,79.6659,79.684,79.6659,79.684,713.0
2018-08-20 14:15:00,88.14,88.15,88.14,88.14,800.0,79.6749,79.684,79.6749,79.6749,800.0
2018-08-20 14:20:00,88.16,88.16,88.13,88.15,1365.0,79.693,79.693,79.6659,79.684,1365.0
2018-08-20 14:25:00,88.16,88.17,88.15,88.16,1402.0,79.693,79.7021,79.684,79.693,1402.0
2018-08-20 14:30:00,88.17,88.17,88.14,88.14,1986.0,79.7021,79.7021,79.6749,79.6749,1986.0
2018-08-20 14:35:00,88.14,88.15,88.11,88.11,2937.0,79.6749,79.684,79.6478,79.6478,2937.0
2018-08-20 14:40:00,88.11,88.11,88.07,88.1,13455.0,79.6478,79.6478,79.6117,79.6388,13455.0
2018-08-20 14:45:00,88.09,88.09,88.08,88.09,2282.0,79.6297,79.6297,79.6207,79.6297,2282.0
2018-08-20 14:50:00,88.11,88.12,88.09,88.1,3258.0,79.6478,79.6569,79.6297,79.6388,3258.0
2018-08-20 14:55:00,88.1,88.11,88.09,88.11,1611.0,79.6388,79.6478,79.6297,79.6478,1611.0
2018-08-20 15:00:00,88.1,88.12,88.1,88.1,3957.0,79.6388,79.6569,79.6388,79.6388,3957.0
2018-08-20 15:05:00,88.1,88.12,88.09,88.1,1918.0,79.6388,79.6569,79.6297,79.6388,1918.0
2018-08-20 15:10:00,88.11,88.14,88.1,88.13,1307.0,79.6478,79.6749,79.6388,79.6659,1307.0
2018-08-20 15:15:00,88.15,88.16,88.14,88.16,1372.0,79.684,79.693,79.6749,79.693,1372.0
2018-08-20 15:20:00,88.16,88.16,88.14,88.14,1878.0,79.693,79.693,79.6749,79.6749,1878.0
2018-08-20 15:25:00,88.15,88.17,88.15,88.16,1729.0,79.684,79.7021,79.684,79.693,1729.0
2018-08-20 15:30:00,88.15,88.17,88.14,88.15,2767.0,79.684,79.7021,79.6749,79.684,2767.0
2018-08-20 15:35:00,88.17,88.18,88.17,88.17,1200.0,79.7021,79.7111,79.7021,79.7021,1200.0
2018-08-20 15:40:00,88.16,88.18,88.16,88.18,5577.0,79.693,79.7111,79.693,79.7111,5577.0
2018-08-20 15:45:00,88.17,88.18,88.17,88.17,9600.0,79.7021,79.7111,79.7021,79.7021,9600.0
2018-08-20 15:50:00,88.16,88.16,88.13,88.13,3807.0,79.693,79.693,79.6659,79.6659,3807.0
2018-08-20 15:55:00,88.13,88.14,88.09,88.1,6899.0,79.6659,79.6749,79.6297,79.6388,6899.0
2018-08-21 09:30:00,88.23,88.31,88.23,88.3,7104.0,79.7563,79.8286,79.7563,79.8196,7104.0
2018-08-21 09:35:00,88.33,88.34,88.32,88.33,904.0,79.8467,79.8557,79.8377,79.8467,904.0
2018-08-21 09:40:00,88.28,88.38,88.28,88.34,800.0,79.8015,79.8919,79.8015,79.8557,800.0
2018-08-21 09:45:00,88.39,88.39,88.38,88.39,149.0,79.9009,79.9009,79.8919,79.9009,149.0
2018-08-21 09:50:00,88.39,88.4,88.38,88.39,828.0,79.9009,79.91,79.8919,79.9009,828.0
2018-08-21 09:55:00,88.39,88.39,88.37,88.37,200.0,79.9009,79.9009,79.8829,79.8829,200.0
2018-08-21 10:00:00,88.39,88.39,88.36,88.36,656.0,79.9009,79.9009,79.8738,79.8738,656.0
2018-08-21 10:05:00,88.37,88.37,88.3,88.3,565.0,79.8829,79.8829,79.8196,79.8196,565.0
2018-08-21 10:10:00,88.32,88.37,88.32,88.36,1603.0,79.8377,79.8829,79.8377,79.8738,1603.0
2018-08-21 10:15:00,88.37,88.37,88.36,88.37,7995.0,79.8829,79.8829,79.8738,79.8829,7995.0
2018-08-21 10:20:00,88.33,88.36,88.33,88.35,491.0,79.8467,79.8738,79.8467,79.8648,491.0
2018-08-21 10:25:00,88.33,88.34,88.33,88.33,223.0,79.8467,79.8557,79.8467,79.8467,223.0
2018-08-21 10:30:00,88.31,88.32,88.29,88.31,3555.0,79.8286,79.8377,79.8105,79.8286,3555.0
2018-08-21 10:35:00,88.31,88.32,88.27,88.28,1130.0,79.8286,79.8377,79.7925,79.8015,1130.0
2018-08-21 10:40:00,88.3,88.31,88.29,88.3,1504.0,79.8196,79.8286,79.8105,79.8196,1504.0
2018-08-21 10:45:00,88.3,88.3,88.26,88.28,1126.0,79.8196,79.8196,79.7834,79.8015,1126.0
2018-08-21 10:50:00,88.28,88.3,88.27,88.29,1034.0,79.8015,79.8196,79.7925,79.8105,1034.0
2018-08-21 10:55:00,88.28,88.3,88.28,88.3,1894.0,79.8015,79.8196,79.8015,79.8196,1894.0
2018-08-21 11:00:00,88.29,88.31,88.29,88.29,6627.0,79.8105,79.8286,79.8105,79.8105,6627.0
2018-08-21 11:05:00,88.3,88.3,88.29,88.29,500.0,79.8196,79.8196,79.8105,79.8105,500.0
2018-08-21 11:10:00,88.28,88.28,88.27,88.28,200.0,79.8015,79.8015,79.7925,79.8015,200.0
2018-08-21 11:15:00,88.26,88.26,88.21,88.21,3090.0,79.7834,79.7834,79.7382,79.7382,3090.0
2018-08-21 11:20:00,88.2,88.21,88.2,88.2,185.0,79.7292,79.7382,79.7292,79.7292,185.0
2018-08-21 11:25:00,88.25,88.25,88.23,88.23,800.0,79.7744,79.7744,79.7563,79.7563,800.0
2018-08-21 11:30:00,88.26,88.26,88.25,88.26,354.0,79.7834,79.7834,79.7744,79.7834,354.0
2018-08-21 11:35:00,88.32,88.35,88.31,88.34,604.0,79.8377,79.8648,79.8286,79.8557,604.0
2018-08-21 11:40:00,88.35,88.35,88.32,88.32,764.0,79.8648,79.8648,79.8377,79.8377,764.0
2018-08-21 11:45:00,88.33,88.34,88.31,88.32,1195.0,79.8467,79.8557,79.8286,79.8377,1195.0
2018-08-21 11:50:00,88.32,88.32,88.32,88.32,0.0,79.8377,79.8377,79.8377,79.8377,0.0
2018-08-21 11:55:00,88.34,88.37,88.34,88.36,1920.0,79.8557,79.8829,79.8557,79.8738,1920.0
2018-08-21 12:00:00,88.38,88.41,88.37,88.41,934.0,79.8919,79.919,79.8829,79.919,934.0
2018-08-21 12:05:00,88.42,88.43,88.41,88.41,1581.0,79.9281,79.9371,79.919,79.919,1581.0
2018-08-21 12:10:00,88.4,88.41,88.4,88.41,201.0,79.91,79.919,79.91,79.919,201.0
2018-08-21 12:15:00,88.41,88.41,88.41,88.41,0.0,79.919,79.919,79.919,79.919,0.0
2018-08-21 12:20:00,88.42,88.42,88.41,88.41,348.0,79.9281,79.9281,79.919,79.919,348.0
2018-08-21 12:25:00,88.43,88.47,88.42,88.45,5514.0,79.9371,79.9733,79.9281,79.9552,5514.0
2018-08-21 12:30:00,88.45,88.48,88.45,88.47,3123.0,79.9552,79.9823,79.9552,79.9733,3123.0
2018-08-21 12:35:00,88.48,88.48,88.44,88.44,1029.0,79.9823,79.9823,79.9461,79.9461,1029.0
2018-08-21 12:40:00,88.45,88.45,88.45,88.45,100.0,79.9552,79.9552,79.9552,79.9552,100.0
2018-08-21 12:45:00,88.48,88.5,88.47,88.49,2753.0,79.9823,80.0004,79.9733,79.9913,2753.0
2018-08-21 12:50:00,88.48,88.51,88.48,88.51,737.0,79.9823,80.0094,79.9823,80.0094,737.0
2018-08-21 12:55:00,88.51,88.51,88.48,88.5,1417.0,80.0094,80.0094,79.9823,80.0004,1417.0
2018-08-21 13:00:00,88.5,88.5,88.49,88.49,1195.0,80.0004,80.0004,79.9913,79.9913,1195.0
2018-08-21 13:05:00,88.47,88.47,88.45,88.45,1113.0,79.9733,79.9733,79.9552,79.9552,1113.0
2018-08-21 13:10:00,88.43,88.46,88.42,88.45,1273.0,79.9371,79.9642,79.9281,79.9552,1273.0
2018-08-21 13:15:00,88.45,88.46,88.43,88.45,7324.0,79.9552,79.9642,79.9371,79.9552,7324.0
2018-08-21 13:20:00,88.45,88.47,88.45,88.46,420.0,79.9552,79.9733,79.9552,79.9642,420.0
2018-08-21 13:25:00,88.46,88.46,88.46,88.46,0.0,79.9642,79.9642,79.9642,79.9642,0.0
2018-08-21 13:30:00,88.47,88.49,88.47,88.49,733.0,79.9733,79.9913,79.9733,79.9913,733.0
2018-08-21 13:35:00,88.48,88.49,88.46,88.48,900.0,79.9823,79.9913,79.9642,79.9823,900.0
2018-08-21 13:40:00,88.48,88.49,88.47,88.47,2881.0,79.9823,79.9913,79.9733,79.9733,2881.0
2018-08-21 13:45:00,88.44,88.45,88.43,88.45,1639.0,79.9461,79.9552,79.9371,79.9552,1639.0
2018-08-21 13:50:00,88.44,88.44,88.44,88.44,175.0,79.9461,79.9461,79.9461,79.9461,175.0
2018-08-21 13:55:00,88.46,88.46,88.45,88.46,764.0,79.9642,79.9642,79.9552,79.9642,764.0
2018-08-21 14:00:00,88.45,88.45,88.41,88.41,1021.0,79.9552,79.9552,79.919,79.919,1021.0
2018-08-21 14:05:00,88.4,88.42,88.4,88.42,791.0,79.91,79.9281,79.91,79.9281,791.0
2018-08-21 14:10:00,88.41,88.42,88.4,88.41,434.0,79.919,79.9281,79.91,79.919,434.0
2018-08-21 14:15:00,88.42,88.45,88.42,88.42,529.0,79.9281,79.9552,79.9281,79.9281,529.0
2018-08-21 14:20:00,88.42,88.43,88.4,88.43,4320.0,79.9281,79.9371,79.91,79.9371,4320.0
2018-08-21 14:25:00,88.43,88.44,88.43,88.44,581.0,79.9371,79.9461,79.9371,79.9461,581.0
2018-08-21 14:30:00,88.43,88.43,88.36,88.4,1547.0,79.9371,79.9371,79.8738,79.91,1547.0
2018-08-21 14:35:00,88.4,88.4,88.39,88.39,310.0,79.91,79.91,79.9009,79.9009,310.0
2018-08-21 14:40:00,88.36,88.38,88.36,88.38,1744.0,79.8738,79.8919,79.8738,79.8919,1744.0
2018-08-21 14:45:00,88.37,88.38,88.34,88.34,1857.0,79.8829,79.8919,79.8557,79.8557,1857.0
2018-08-21 14:50:00,88.32,88.32,88.29,88.29,20000.0,79.8377,79.8377,79.8105,79.8105,20000.0
2018-08-21 14:55:00,88.29,88.34,88.28,88.33,2045.0,79.8105,79.8557,79.8015,79.8467,2045.0
2018-08-21 15:00:00,88.34,88.36,88.32,88.36,1960.0,79.8557,79.8738,79.8377,79.8738,1960.0
2018-08-21 15:05:00,88.34,88.37,88.34,88.36,5783.0,79.8557,79.8829,79.8557,79.8738,5783.0
2018-08-21 15:10:00,88.37,88.38,88.36,88.37,4620.0,79.8829,79.8919,79.8738,79.8829,4620.0
2018-08-21 15:15:00,88.32,88.37,88.32,88.35,1657.0,79.8377,79.8829,79.8377,79.8648,1657.0
2018-08-21 15:20:00,88.32,88.35,88.32,88.35,1200.0,79.8377,79.8648,79.8377,79.8648,1200.0
2018-08-21 15:25:00,88.38,88.38,88.33,88.33,1462.0,79.8919,79.8919,79.8467,79.8467,1462.0
2018-08-21 15:30:00,88.34,88.36,88.31,88.34,5964.0,79.8557,79.8738,79.8286,79.8557,5964.0
2018-08-21 15:35:00,88.36,88.36,88.32,88.32,2096.0,79.8738,79.8738,79.8377,79.8377,2096.0
2018-08-21 15:40:00,88.31,88.31,88.29,88.29,608.0,79.8286,79.8286,79.8105,79.8105,608.0
2018-08-21 15:45:00,88.28,88.28,88.22,88.24,2995.0,79.8015,79.8015,79.7473,79.7653,2995.0
2018-08-21 15:50:00,88.22,88.26,88.22,88.25,2342.0,79.7473,79.7834,79.7473,79.7744,2342.0
2018-08-21 15:55:00,88.26,88.35,88.26,88.26,14899.0,79.7834,79.8648,79.7834,79.7834,14899.0
2018-08-22 09:30:00,88.2,88.27,88.2,88.27,1684.0,79.7292,79.7925,79.7292,79.7925,1684.0
2018-08-22 09:35:00,88.3,88.3,88.3,88.3,17575.0,79.8196,79.8196,79.8196,79.8196,17575.0
2018-08-22 09:40:00,88.26,88.26,88.21,88.21,788.0,79.7834,79.7834,79.7382,79.7382,788.0
2018-08-22 09:45:00,88.23,88.23,88.18,88.19,1508.0,79.7563,79.7563,79.7111,79.7201,1508.0
2018-08-22 09:50:00,88.2,88.21,88.16,88.17,1195.0,79.7292,79.7382,79.693,79.7021,1195.0
2018-08-22 09:55:00,88.16,88.16,88.13,88.13,2278.0,79.693,79.693,79.6659,79.6659,2278.0
2018-08-22 10:00:00,88.12,88.13,88.09,88.12,1669.0,79.6569,79.6659,79.6297,79.6569,1669.0
2018-08-22 10:05:00,88.16,88.17,88.15,88.17,506.0,79.693,79.7021,79.684,79.7021,506.0
2018-08-22 10:10:00,88.22,88.22,88.22,88.22,1621.0,79.7473,79.7473,79.7473,79.7473,1621.0
2018-08-22 10:15:00,88.23,88.23,88.22,88.23,462.0,79.7563,79.7563,79.7473,79.7563,462.0
2018-08-22 10:20:00,88.28,88.29,88.27,88.27,320.0,79.8015,79.8105,79.7925,79.7925,320.0
2018-08-22 10:25:00,88.24,88.24,88.24,88.24,1300.0,79.7653,79.7653,79.7653,79.7653,1300.0
2018-08-22 10:30:00,88.22,88.24,88.22,88.24,2289.0,79.7473,79.7653,79.7473,79.7653,2289.0
2018-08-22 10:35:00,88.3,88.3,88.29,88.3,100.0,79.8196,79.8196,79.8105,79.8196,100.0
2018-08-22 10:40:00,88.33,88.35,88.33,88.33,836.0,79.8467,79.8648,79.8467,79.8467,836.0
2018-08-22 10:45:00,88.4,88.4,88.4,88.4,200.0,79.91,79.91,79.91,79.91,200.0
2018-08-22 10:50:00,88.42,88.42,88.42,88.42,160.0,79.9281,79.9281,79.9281,79.9281,160.0
2018-08-22 10:55:00,88.36,88.38,88.35,88.36,546.0,79.8738,79.8919,79.8648,79.8738,546.0
2018-08-22 11:00:00,88.38,88.38,88.34,88.35,2033.0,79.8919,79.8919,79.8557,79.8648,2033.0
2018-08-22 11:05:00,88.4,88.4,88.36,88.37,2861.0,79.91,79.91,79.8738,79.8829,2861.0
2018-08-22 11:10:00,88.4,88.4,88.38,88.4,1762.0,79.91,79.91,79.8919,79.91,1762.0
2018-08-22 11:15:00,88.41,88.41,88.41,88.41,1200.0,79.919,79.919,79.919,79.919,1200.0
2018-08-22 11:20:00,88.42,88.43,88.41,88.43,948.0,79.9281,79.9371,79.919,79.9371,948.0
2018-08-22 11:25:00,88.44,88.48,88.44,88.48,648.0,79.9461,79.9823,79.9461,79.9823,648.0
2018-08-22 11:30:00,88.47,88.47,88.47,88.47,1025.0,79.9733,79.9733,79.9733,79.9733,1025.0
2018-08-22 11:35:00,88.47,88.47,88.47,88.47,0.0,79.9733,79.9733,79.9733,79.9733,0.0
2018-08-22 11:40:00,88.48,88.49,88.48,88.49,1517.0,79.9823,79.9913,79.9823,79.9913,1517.0
2018-08-22 11:45:00,88.49,88.49,88.46,88.46,1291.0,79.9913,79.9913,79.9642,79.9642,1291.0
2018-08-22 11:50:00,88.46,88.46,88.42,88.42,600.0,79.9642,79.9642,79.9281,79.9281,600.0
2018-08-22 11:55:00,88.42,88.42,88.42,88.42,0.0,79.9281,79.9281,79.9281,79.9281,0.0
2018-08-22 12:00:00,88.46,88.47,88.45,88.46,1232.0,79.9642,79.9733,79.9552,79.9642,1232.0
2018-08-22 12:05:00,88.45,88.45,88.44,88.44,1388.0,79.9552,79.9552,79.9461,79.9461,1388.0
2018-08-22 12:10:00,88.43,88.43,88.41,88.41,1103.0,79.9371,79.9371,79.919,79.919,1103.0
2018-08-22 12:15:00,88.39,88.4,88.39,88.39,816.0,79.9009,79.91,79.9009,79.9009,816.0
2018-08-22 12:20:00,88.39,88.39,88.39,88.39,0.0,79.9009,79.9009,79.9009,79.9009,0.0
2018-08-22 12:25:00,88.4,88.41,88.39,88.4,1397.0,79.91,79.919,79.9009,79.91,1397.0
2018-08-22 12:30:00,88.4,88.4,88.4,88.4,0.0,79.91,79.91,79.91,79.91,0.0
2018-08-22 12:35:00,88.37,88.37,88.35,88.35,3813.0,79.8829,79.8829,79.8648,79.8648,3813.0
2018-08-22 12:40:00,88.36,88.38,88.35,88.38,540.0,79.8738,79.8919,79.8648,79.8919,540.0
2018-08-22 12:45:00,88.37,88.37,88.36,88.37,156.0,79.8829,79.8829,79.8738,79.8829,156.0
2018-08-22 12:50:00,88.38,88.38,88.37,88.38,252.0,79.8919,79.8919,79.8829,79.8919,252.0
2018-08-22 12:55:00,88.34,88.35,88.34,88.34,404.0,79.8557,79.8648,79.8557,79.8557,404.0
2018-08-22 13:00:00,88.36,88.36,88.36,88.36,3960.0,79.8738,79.8738,79.8738,79.8738,3960.0
2018-08-22 13:05:00,88.34,88.34,88.34,88.34,200.0,79.8557,79.8557,79.8557,79.8557,200.0
2018-08-22 13:10:00,88.3,88.32,88.28,88.32,1614.0,79.8196,79.8377,79.8015,79.8377,1614.0
2018-08-22 13:15:00,88.31,88.32,88.31,88.31,378.0,79.8286,79.8377,79.8286,79.8286,378.0
2018-08-22 13:20:00,88.31,88.31,88.31,88.31,0.0,79.8286,79.8286,79.8286,79.8286,0.0
2018-08-22 13:25:00,88.36,88.36,88.34,88.34,489.0,79.8738,79.8738,79.8557,79.8557,489.0
2018-08-22 13:30:00,88.36,88.36,88.35,88.36,120.0,79.8738,79.8738,79.8648,79.8738,120.0
2018-08-22 13:35:00,88.36,88.36,88.35,88.36,370.0,79.8738,79.8738,79.8648,79.8738,370.0
2018-08-22 13:40:00,88.36,88.36,88.35,88.36,446.0,79.8738,79.8738,79.8648,79.8738,446.0
2018-08-22 13:45:00,88.35,88.35,88.31,88.33,700.0,79.8648,79.8648,79.8286,79.8467,700.0
2018-08-22 13:50:00,88.33,88.33,88.33,88.33,0.0,79.8467,79.8467,79.8467,79.8467,0.0
2018-08-22 13:55:00,88.32,88.34,88.31,88.34,956.0,79.8377,79.8557,79.8286,79.8557,956.0
2018-08-22 14:00:00,88.33,88.43,88.32,88.43,3202.0,79.8467,79.9371,79.8377,79.9371,3202.0
2018-08-22 14:05:00,88.41,88.42,88.37,88.37,1328.0,79.919,79.9281,79.8829,79.8829,1328.0
2018-08-22 14:10:00,88.36,88.36,88.36,88.36,600.0,79.8738,79.8738,79.8738,79.8738,600.0
2018-08-22 14:15:00,88.35,88.36,88.27,88.28,406.0,79.8648,79.8738,79.7925,79.8015,406.0
2018-08-22 14:20:00,88.28,88.28,88.27,88.28,700.0,79.8015,79.8015,79.7925,79.8015,700.0
2018-08-22 14:25:00,88.22,88.26,88.22,88.25,461.0,79.7473,79.7834,79.7473,79.7744,461.0
2018-08-22 14:30:00,88.27,88.27,88.26,88.27,736.0,79.7925,79.7925,79.7834,79.7925,736.0
2018-08-22 14:35:00,88.26,88.27,88.25,88.26,3473.0,79.7834,79.7925,79.7744,79.7834,3473.0
2018-08-22 14:40:00,88.26,88.26,88.25,88.26,1414.0,79.7834,79.7834,79.7744,79.7834,1414.0
2018-08-22 14:45:00,88.25,88.25,88.25,88.25,113.0,79.7744,79.7744,79.7744,79.7744,113.0
2018-08-22 14:50:00,88.23,88.26,88.23,88.26,1213.0,79.7563,79.7834,79.7563,79.7834,1213.0
2018-08-22 14:55:00,88.25,88.25,88.25,88.25,200.0,79.7744,79.7744,79.7744,79.7744,200.0
2018-08-22 15:00:00,88.31,88.32,88.29,88.3,16982.0,79.8286,79.8377,79.8105,79.8196,16982.0
2018-08-22 15:05:00,88.29,88.29,88.28,88.28,600.0,79.8105,79.8105,79.8015,79.8015,600.0
2018-08-22 15:10:00,88.29,88.3,88.29,88.3,1600.0,79.8105,79.8196,79.8105,79.8196,1600.0
2018-08-22 15:15:00,88.3,88.3,88.28,88.29,1723.0,79.8196,79.8196,79.8015,79.8105,1723.0
2018-08-22 15:20:00,88.29,88.31,88.29,88.31,1753.0,79.8105,79.8286,79.8105,79.8286,1753.0
2018-08-22 15:25:00,88.3,88.3,88.29,88.29,800.0,79.8196,79.8196,79.8105,79.8105,800.0
2018-08-22 15:30:00,88.3,88.32,88.29,88.32,3289.0,79.8196,79.8377,79.8105,79.8377,3289.0
2018-08-22 15:35:00,88.32,88.35,88.31,88.33,4670.0,79.8377,79.8648,79.8286,79.8467,4670.0
2018-08-22 15:40:00,88.33,88.33,88.31,88.31,5161.0,79.8467,79.8467,79.8286,79.8286,5161.0
2018-08-22 15:45:00,88.3,88.31,88.3,88.3,2818.0,79.8196,79.8286,79.8196,79.8196,2818.0
2018-08-22 15:50:00,88.26,88.27,88.25,88.26,1400.0,79.7834,79.7925,79.7744,79.7834,1400.0
2018-08-22 15:55:00,88.27,88.29,88.26,88.27,25130.0,79.7925,79.8105,79.7834,79.7925,25130.0
2018-08-23 09:30:00,88.26,88.26,88.26,88.26,847.0,79.7834,79.7834,79.7834,79.7834,847.0
2018-08-23 09:35:00,88.29,88.3,88.29,88.29,200.0,79.8105,79.8196,79.8105,79.8105,200.0
2018-08-23 09:40:00,88.29,88.29,88.29,88.29,0.0,79.8105,79.8105,79.8105,79.8105,0.0
2018-08-23 09:45:00,88.38,88.38,88.35,88.35,3873.0,79.8919,79.8919,79.8648,79.8648,3873.0
2018-08-23 09:50:00,88.35,88.35,88.35,88.35,0.0,79.8648,79.8648,79.8648,79.8648,0.0
2018-08-23 09:55:00,88.47,88.47,88.42,88.42,1822.0,79.9733,79.9733,79.9281,79.9281,1822.0
2018-08-23 10:00:00,88.42,88.42,88.42,88.42,0.0,79.9281,79.9281,79.9281,79.9281,0.0
2018-08-23 10:05:00,88.46,88.46,88.44,88.44,2845.0,79.9642,79.9642,79.9461,79.9461,2845.0
2018-08-23 10:10:00,88.44,88.46,88.44,88.44,1213.0,79.9461,79.9642,79.9461,79.9461,1213.0
2018-08-23 10:15:00,88.44,88.45,88.44,88.44,105.0,79.9461,79.9552,79.9461,79.9461,105.0
2018-08-23 10:20:00,88.44,88.44,88.44,88.44,0.0,79.9461,79.9461,79.9461,79.9461,0.0
2018-08-23 10:25:00,88.52,88.54,88.52,88.54,200.0,80.0184,80.0365,80.0184,80.0365,200.0
2018-08-23 10:30:00,88.53,88.58,88.53,88.58,443.0,80.0275,80.0727,80.0275,80.0727,443.0
2018-08-23 10:35:00,88.53,88.54,88.53,88.53,239.0,80.0275,80.0365,80.0275,80.0275,239.0
2018-08-23 10:40:00,88.51,88.51,88.51,88.51,1524.0,80.0094,80.0094,80.0094,80.0094,1524.0
2018-08-23 10:45:00,88.49,88.49,88.46,88.48,1001.0,79.9913,79.9913,79.9642,79.9823,1001.0
2018-08-23 10:50:00,88.46,88.47,88.43,88.44,14442.0,79.9642,79.9733,79.9371,79.9461,14442.0
2018-08-23 10:55:00,88.43,88.44,88.41,88.41,3325.0,79.9371,79.9461,79.919,79.919,3325.0
2018-08-23 11:00:00,88.4,88.4,88.39,88.4,400.0,79.91,79.91,79.9009,79.91,400.0
2018-08-23 11:05:00,88.41,88.41,88.34,88.34,3469.0,79.919,79.919,79.8557,79.8557,3469.0
2018-08-23 11:10:00,88.32,88.34,88.32,88.32,4190.0,79.8377,79.8557,79.8377,79.8377,4190.0
2018-08-23 11:15:00,88.3,88.3,88.17,88.18,1907.0,79.8196,79.8196,79.7021,79.7111,1907.0
2018-08-23 11:20:00,88.16,88.2,88.16,88.2,263.0,79.693,79.7292,79.693,79.7292,263.0
2018-08-23 11:25:00,88.21,88.24,88.18,88.24,3527.0,79.7382,79.7653,79.7111,79.7653,3527.0
2018-08-23 11:30:00,88.2,88.23,88.2,88.23,2556.0,79.7292,79.7563,79.7292,79.7563,2556.0
2018-08-23 11:35:00,88.2,88.21,88.15,88.15,523.0,79.7292,79.7382,79.684,79.684,523.0
2018-08-23 11:40:00,88.13,88.22,88.13,88.2,994.0,79.6659,79.7473,79.6659,79.7292,994.0
2018-08-23 11:45:00,88.22,88.22,88.21,88.21,1273.0,79.7473,79.7473,79.7382,79.7382,1273.0
2018-08-23 11:50:00,88.26,88.27,88.24,88.24,1808.0,79.7834,79.7925,79.7653,79.7653,1808.0
2018-08-23 11:55:00,88.27,88.27,88.25,88.25,1181.0,79.7925,79.7925,79.7744,79.7744,1181.0
2018-08-23 12:00:00,88.23,88.23,88.22,88.23,250.0,79.7563,79.7563,79.7473,79.7563,250.0
2018-08-23 12:05:00,88.29,88.29,88.29,88.29,100.0,79.8105,79.8105,79.8105,79.8105,100.0
2018-08-23 12:10:00,88.27,88.27,88.27,88.27,400.0,79.7925,79.7925,79.7925,79.7925,400.0
2018-08-23 12:15:00,88.24,88.31,88.24,88.31,49700.0,79.7653,79.8286,79.7653,79.8286,49700.0
2018-08-23 12:20:00,88.32,88.33,88.32,88.32,324.0,79.8377,79.8467,79.8377,79.8377,324.0
2018-08-23 12:25:00,88.35,88.36,88.34,88.36,1392.0,79.8648,79.8738,79.8557,79.8738,1392.0
2018-08-23 12:30:00,88.38,88.38,88.34,88.34,1175.0,79.8919,79.8919,79.8557,79.8557,1175.0
2018-08-23 12:35:00,88.36,88.36,88.35,88.35,300.0,79.8738,79.8738,79.8648,79.8648,300.0
2018-08-23 12:40:00,88.37,88.38,88.36,88.36,1678.0,79.8829,79.8919,79.8738,79.8738,1678.0
2018-08-23 12:45:00,88.37,88.38,88.36,88.36,9220.0,79.8829,79.8919,79.8738,79.8738,9220.0
2018-08-23 12:50:00,88.35,88.35,88.35,88.35,500.0,79.8648,79.8648,79.8648,79.8648,500.0
2018-08-23 12:55:00,88.35,88.35,88.33,88.33,914.0,79.8648,79.8648,79.8467,79.8467,914.0
2018-08-23 13:00:00,88.31,88.32,88.3,88.3,2340.0,79.8286,79.8377,79.8196,79.8196,2340.0
2018-08-23 13:05:00,88.29,88.31,88.29,88.31,1034.0,79.8105,79.8286,79.8105,79.8286,1034.0
2018-08-23 13:10:00,88.31,88.31,88.25,88.26,1062.0,79.8286,79.8286,79.7744,79.7834,1062.0
2018-08-23 13:15:00,88.27,88.27,88.27,88.27,1755.0,79.7925,79.7925,79.7925,79.7925,1755.0
2018-08-23 13:20:00,88.31,88.33,88.3,88.3,1448.0,79.8286,79.8467,79.8196,79.8196,1448.0
2018-08-23 13:25:00,88.29,88.3,88.29,88.3,1008.0,79.8105,79.8196,79.8105,79.8196,1008.0
2018-08-23 13:30:00,88.33,88.33,88.32,88.33,581.0,79.8467,79.8467,79.8377,79.8467,581.0
2018-08-23 13:35:00,88.29,88.3,88.26,88.26,703.0,79.8105,79.8196,79.7834,79.7834,703.0
2018-08-23 13:40:00,88.3,88.3,88.3,88.3,1800.0,79.8196,79.8196,79.8196,79.8196,1800.0
2018-08-23 13:45:00,88.3,88.3,88.3,88.3,0.0,79.8196,79.8196,79.8196,79.8196,0.0
2018-08-23 13:50:00,88.28,88.29,88.27,88.29,800.0,79.8015,79.8105,79.7925,79.8105,800.0
2018-08-23 13:55:00,88.28,88.28,88.27,88.28,150.0,79.8015,79.8015,79.7925,79.8015,150.0
2018-08-23 14:00:00,88.28,88.31,88.28,88.31,1914.0,79.8015,79.8286,79.8015,79.8286,1914.0
2018-08-23 14:05:00,88.31,88.34,88.31,88.33,2594.0,79.8286,79.8557,79.8286,79.8467,2594.0
2018-08-23 14:10:00,88.32,88.33,88.32,88.33,384.0,79.8377,79.8467,79.8377,79.8467,384.0
2018-08-23 14:15:00,88.31,88.34,88.31,88.34,795.0,79.8286,79.8557,79.8286,79.8557,795.0
2018-08-23 14:20:00,88.33,88.33,88.31,88.33,4679.0,79.8467,79.8467,79.8286,79.8467,4679.0
2018-08-23 14:25:00,88.34,88.34,88.33,88.33,220.0,79.8557,79.8557,79.8467,79.8467,220.0
2018-08-23 14:30:00,88.32,88.32,88.31,88.31,550.0,79.8377,79.8377,79.8286,79.8286,550.0
2018-08-23 14:35:00,88.3,88.3,88.28,88.29,2877.0,79.8196,79.8196,79.8015,79.8105,2877.0
2018-08-23 14:40:00,88.3,88.34,88.28,88.34,2667.0,79.8196,79.8557,79.8015,79.8557,2667.0
2018-08-23 14:45:00,88.34,88.34,88.31,88.31,11588.0,79.8557,79.8557,79.8286,79.8286,11588.0
2018-08-23 14:50:00,88.31,88.31,88.28,88.31,3795.0,79.8286,79.8286,79.8015,79.8286,3795.0
2018-08-23 14:55:00,88.31,88.32,88.3,88.31,9207.0,79.8286,79.8377,79.8196,79.8286,9207.0
2018-08-23 15:00:00,88.33,88.33,88.31,88.32,2157.0,79.8467,79.8467,79.8286,79.8377,2157.0
2018-08-23 15:05:00,88.31,88.33,88.31,88.33,567.0,79.8286,79.8467,79.8286,79.8467,567.0
2018-08-23 15:10:00,88.33,88.37,88.33,88.35,1913.0,79.8467,79.8829,79.8467,79.8648,1913.0
2018-08-23 15:15:00,88.35,88.35,88.34,88.34,551.0,79.8648,79.8648,79.8557,79.8557,551.0
2018-08-23 15:20:00,88.34,88.34,88.32,88.33,456.0,79.8557,79.8557,79.8377,79.8467,456.0
2018-08-23 15:25:00,88.32,88.35,88.31,88.33,26828.0,79.8377,79.8648,79.8286,79.8467,26828.0
2018-08-23 15:30:00,88.33,88.34,88.31,88.31,15544.0,79.8467,79.8557,79.8286,79.8286,15544.0
2018-08-23 15:35:00,88.3,88.31,88.25,88.26,1205.0,79.8196,79.8286,79.7744,79.7834,1205.0
2018-08-23 15:40:00,88.26,88.27,88.21,88.22,738.0,79.7834,79.7925,79.7382,79.7473,738.0
2018-08-23 15:45:00,88.19,88.23,88.16,88.22,7437.0,79.7201,79.7563,79.693,79.7473,7437.0
2018-08-23 15:50:00,88.2,88.25,88.2,88.23,2829.0,79.7292,79.7744,79.7292,79.7563,2829.0
2018-08-23 15:55:00,88.24,88.27,88.23,88.25,5866.0,79.7653,79.7925,79.7563,79.7744,5866.0
2018-08-24 09:30:00,88.32,88.44,88.32,88.42,4380.0,79.8377,79.9461,79.8377,79.9281,4380.0
2018-08-24 09:35:00,88.42,88.46,88.42,88.44,5813.0,79.9281,79.9642,79.9281,79.9461,5813.0
2018-08-24 09:40:00,88.44,88.44,88.44,88.44,0.0,79.9461,79.9461,79.9461,79.9461,0.0
2018-08-24 09:45:00,88.39,88.39,88.38,88.39,815.0,79.9009,79.9009,79.8919,79.9009,815.0
2018-08-24 09:50:00,88.37,88.37,88.36,88.37,843.0,79.8829,79.8829,79.8738,79.8829,843.0
2018-08-24 09:55:00,88.34,88.35,88.34,88.34,6000.0,79.8557,79.8648,79.8557,79.8557,6000.0
2018-08-24 10:00:00,88.43,88.45,88.42,88.42,55145.0,79.9371,79.9552,79.9281,79.9281,55145.0
2018-08-24 10:05:00,88.39,88.39,88.39,88.39,16500.0,79.9009,79.9009,79.9009,79.9009,16500.0
2018-08-24 10:10:00,88.39,88.39,88.36,88.36,550.0,79.9009,79.9009,79.8738,79.8738,550.0
2018-08-24 10:15:00,88.38,88.42,88.38,88.41,2751.0,79.8919,79.9281,79.8919,79.919,2751.0
2018-08-24 10:20:00,88.42,88.44,88.41,88.44,1000.0,79.9281,79.9461,79.919,79.9461,1000.0
2018-08-24 10:25:00,88.44,88.44,88.44,88.44,200.0,79.9461,79.9461,79.9461,79.9461,200.0
2018-08-24 10:30:00,88.44,88.45,88.44,88.44,758.0,79.9461,79.9552,79.9461,79.9461,758.0
2018-08-24 10:35:00,88.52,88.61,88.51,88.6,5304.0,80.0184,80.0998,80.0094,80.0908,5304.0
2018-08-24 10:40:00,88.61,88.61,88.57,88.61,2033.0,80.0998,80.0998,80.0636,80.0998,2033.0
2018-08-24 10:45:00,88.61,88.65,88.6,88.65,1978.0,80.0998,80.136,80.0908,80.136,1978.0
2018-08-24 10:50:00,88.59,88.6,88.56,88.56,3382.0,80.0817,80.0908,80.0546,80.0546,3382.0
2018-08-24 10:55:00,88.59,88.6,88.58,88.58,2418.0,80.0817,80.0908,80.0727,80.0727,2418.0
2018-08-24 11:00:00,88.58,88.58,88.57,88.58,1500.0,80.0727,80.0727,80.0636,80.0727,1500.0
2018-08-24 11:05:00,88.58,88.58,88.56,88.57,15412.0,80.0727,80.0727,80.0546,80.0636,15412.0
2018-08-24 11:10:00,88.58,88.62,88.58,88.62,8754.0,80.0727,80.1088,80.0727,80.1088,8754.0
2018-08-24 11:15:00,88.63,88.65,88.62,88.65,5386.0,80.1179,80.136,80.1088,80.136,5386.0
2018-08-24 11:20:00,88.65,88.65,88.62,88.62,1259.0,80.136,80.136,80.1088,80.1088,1259.0
2018-08-24 11:25:00,88.63,88.63,88.61,88.61,872.0,80.1179,80.1179,80.0998,80.0998,872.0
2018-08-24 11:30:00,88.65,88.69,88.64,88.69,1092.0,80.136,80.1721,80.1269,80.1721,1092.0
2018-08-24 11:35:00,88.72,88.73,88.69,88.69,6656.0,80.1992,80.2083,80.1721,80.1721,6656.0
2018-08-24 11:40:00,88.69,88.7,88.67,88.68,5137.0,80.1721,80.1812,80.154,80.1631,5137.0
2018-08-24 11:45:00,88.68,88.73,88.67,88.73,1098.0,80.1631,80.2083,80.154,80.2083,1098.0
2018-08-24 11:50:00,88.72,88.72,88.72,88.72,100.0,80.1992,80.1992,80.1992,80.1992,100.0
2018-08-24 11:55:00,88.71,88.77,88.71,88.76,611.0,80.1902,80.2444,80.1902,80.2354,611.0
2018-08-24 12:00:00,88.78,88.78,88.75,88.76,19670.0,80.2535,80.2535,80.2264,80.2354,19670.0
2018-08-24 12:05:00,88.76,88.76,88.75,88.76,3372.0,80.2354,80.2354,80.2264,80.2354,3372.0
2018-08-24 12:10:00,88.76,88.76,88.72,88.72,1615.0,80.2354,80.2354,80.1992,80.1992,1615.0
2018-08-24 12:15:00,88.73,88.74,88.73,88.73,1234.0,80.2083,80.2173,80.2083,80.2083,1234.0
2018-08-24 12:20:00,88.73,88.73,88.72,88.73,875.0,80.2083,80.2083,80.1992,80.2083,875.0
2018-08-24 12:25:00,88.76,88.76,88.76,88.76,480.0,80.2354,80.2354,80.2354,80.2354,480.0
2018-08-24 12:30:00,88.76,88.76,88.72,88.72,2859.0,80.2354,80.2354,80.1992,80.1992,2859.0
2018-08-24 12:35:00,88.72,88.73,88.71,88.72,1118.0,80.1992,80.2083,80.1902,80.1992,1118.0
2018-08-24 12:40:00,88.72,88.73,88.72,88.73,872.0,80.1992,80.2083,80.1992,80.2083,872.0
2018-08-24 12:45:00,88.73,88.74,88.73,88.74,300.0,80.2083,80.2173,80.2083,80.2173,300.0
2018-08-24 12:50:00,88.74,88.74,88.74,88.74,1650.0,80.2173,80.2173,80.2173,80.2173,1650.0
2018-08-24 12:55:00,88.76,88.76,88.75,88.76,106.0,80.2354,80.2354,80.2264,80.2354,106.0
2018-08-24 13:00:00,88.78,88.78,88.77,88.78,289.0,80.2535,80.2535,80.2444,80.2535,289.0
2018-08-24 13:05:00,88.78,88.78,88.77,88.78,394.0,80.2535,80.2535,80.2444,80.2535,394.0
2018-08-24 13:10:00,88.75,88.76,88.75,88.75,337.0,80.2264,80.2354,80.2264,80.2264,337.0
2018-08-24 13:15:00,88.7,88.73,88.7,88.72,10037.0,80.1812,80.2083,80.1812,80.1992,10037.0
2018-08-24 13:20:00,88.72,88.72,88.7,88.7,798.0,80.1992,80.1992,80.1812,80.1812,798.0
2018-08-24 13:25:00,88.71,88.71,88.7,88.7,30750.0,80.1902,80.1902,80.1812,80.1812,30750.0
2018-08-24 13:30:00,88.67,88.68,88.65,88.66,811.0,80.154,80.1631,80.136,80.145,811.0
2018-08-24 13:35:00,88.68,88.68,88.67,88.67,1576.0,80.1631,80.1631,80.154,80.154,1576.0
2018-08-24 13:40:00,88.67,88.67,88.62,88.64,4792.0,80.154,80.154,80.1088,80.1269,4792.0
2018-08-24 13:45:00,88.66,88.7,88.66,88.69,5329.0,80.145,80.1812,80.145,80.1721,5329.0
2018-08-24 13:50:00,88.69,88.7,88.68,88.68,703.0,80.1721,80.1812,80.1631,80.1631,703.0
2018-08-24 13:55:00,88.68,88.72,88.68,88.71,708.0,80.1631,80.1992,80.1631,80.1902,708.0
2018-08-24 14:00:00,88.73,88.74,88.71,88.71,3381.0,80.2083,80.2173,80.1902,80.1902,3381.0
2018-08-24 14:05:00,88.71,88.75,88.71,88.75,524.0,80.1902,80.2264,80.1902,80.2264,524.0
2018-08-24 14:10:00,88.75,88.76,88.74,88.76,1057.0,80.2264,80.2354,80.2173,80.2354,1057.0
2018-08-24 14:15:00,88.76,88.76,88.76,88.76,0.0,80.2354,80.2354,80.2354,80.2354,0.0
2018-08-24 14:20:00,88.74,88.74,88.72,88.73,1244.0,80.2173,80.2173,80.1992,80.2083,1244.0
2018-08-24 14:25:00,88.75,88.77,88.75,88.77,682.0,80.2264,80.2444,80.2264,80.2444,682.0
2018-08-24 14:30:00,88.75,88.76,88.74,88.74,1853.0,80.2264,80.2354,80.2173,80.2173,1853.0
2018-08-24 14:35:00,88.74,88.75,88.73,88.75,5581.0,80.2173,80.2264,80.2083,80.2264,5581.0
2018-08-24 14:40:00,88.75,88.79,88.74,88.78,22376.0,80.2264,80.2625,80.2173,80.2535,22376.0
2018-08-24 14:45:00,88.81,88.81,88.79,88.79,2297.0,80.2806,80.2806,80.2625,80.2625,2297.0
2018-08-24 14:50:00,88.79,88.81,88.78,88.81,2749.0,80.2625,80.2806,80.2535,80.2806,2749.0
2018-08-24 14:55:00,88.81,88.82,88.77,88.77,1881.0,80.2806,80.2896,80.2444,80.2444,1881.0
2018-08-24 15:00:00,88.78,88.78,88.76,88.77,2977.0,80.2535,80.2535,80.2354,80.2444,2977.0
2018-08-24 15:05:00,88.77,88.77,88.75,88.76,2055.0,80.2444,80.2444,80.2264,80.2354,2055.0
2018-08-24 15:10:00,88.77,88.77,88.76,88.76,809.0,80.2444,80.2444,80.2354,80.2354,809.0
2018-08-24 15:15:00,88.8,88.81,88.79,88.8,1378.0,80.2716,80.2806,80.2625,80.2716,1378.0
2018-08-24 15:20:00,88.8,88.8,88.79,88.8,956.0,80.2716,80.2716,80.2625,80.2716,956.0
2018-08-24 15:25:00,88.8,88.81,88.76,88.76,4122.0,80.2716,80.2806,80.2354,80.2354,4122.0
2018-08-24 15:30:00,88.77,88.77,88.75,88.77,1550.0,80.2444,80.2444,80.2264,80.2444,1550.0
2018-08-24 15:35:00,88.79,88.79,88.75,88.77,1123.0,80.2625,80.2625,80.2264,80.2444,1123.0
2018-08-24 15:40:00,88.8,88.82,88.8,88.82,1522.0,80.2716,80.2896,80.2716,80.2896,1522.0
2018-08-24 15:45:00,88.8,88.8,88.79,88.79,511.0,80.2716,80.2716,80.2625,80.2625,511.0
2018-08-24 15:50:00,88.78,88.78,88.77,88.78,478.0,80.2535,80.2535,80.2444,80.2535,478.0
2018-08-24 15:55:00,88.78,88.79,88.74,88.75,2165.0,80.2535,80.2625,80.2173,80.2264,2165.0
2018-08-27 09:30:00,89.14,89.3,89.11,89.21,69321.0,80.5789,80.7235,80.5518,80.6422,69321.0
2018-08-27 09:35:00,89.17,89.22,89.14,89.15,966.0,80.606,80.6512,80.5789,80.5879,966.0
2018-08-27 09:40:00,89.24,89.24,89.24,89.24,100.0,80.6693,80.6693,80.6693,80.6693,100.0
2018-08-27 09:45:00,89.24,89.3,89.24,89.3,600.0,80.6693,80.7235,80.6693,80.7235,600.0
2018-08-27 09:50:00,89.21,89.28,89.21,89.24,3489.0,80.6422,80.7055,80.6422,80.6693,3489.0
2018-08-27 09:55:00,89.24,89.24,89.24,89.24,0.0,80.6693,80.6693,80.6693,80.6693,0.0
2018-08-27 10:00:00,89.29,89.31,89.28,89.31,1340.0,80.7145,80.7326,80.7055,80.7326,1340.0
2018-08-27 10:05:00,89.29,89.29,89.28,89.29,146.0,80.7145,80.7145,80.7055,80.7145,146.0
2018-08-27 10:10:00,89.31,89.31,89.31,89.31,300.0,80.7326,80.7326,80.7326,80.7326,300.0
2018-08-27 10:15:00,89.31,89.31,89.31,89.31,0.0,80.7326,80.7326,80.7326,80.7326,0.0
2018-08-27 10:20:00,89.36,89.36,89.36,89.36,772.0,80.7778,80.7778,80.7778,80.7778,772.0
2018-08-27 10:25:00,89.37,89.37,89.34,89.34,2237.0,80.7868,80.7868,80.7597,80.7597,2237.0
2018-08-27 10:30:00,89.34,89.34,89.34,89.34,100.0,80.7597,80.7597,80.7597,80.7597,100.0
2018-08-27 10:35:00,89.26,89.26,89.18,89.2,6345.0,80.6874,80.6874,80.6151,80.6331,6345.0
2018-08-27 10:40:00,89.23,89.23,89.23,89.23,100.0,80.6603,80.6603,80.6603,80.6603,100.0
2018-08-27 10:45:00,89.24,89.24,89.21,89.22,2088.0,80.6693,80.6693,80.6422,80.6512,2088.0
2018-08-27 10:50:00,89.23,89.27,89.23,89.26,1000.0,80.6603,80.6964,80.6603,80.6874,1000.0
2018-08-27 10:55:00,89.26,89.28,89.26,89.28,7153.0,80.6874,80.7055,80.6874,80.7055,7153.0
2018-08-27 11:00:00,89.3,89.31,89.29,89.3,9216.0,80.7235,80.7326,80.7145,80.7235,9216.0
2018-08-27 11:05:00,89.3,89.31,89.26,89.27,56677.0,80.7235,80.7326,80.6874,80.6964,56677.0
2018-08-27 11:10:00,89.31,89.31,89.29,89.3,994.0,80.7326,80.7326,80.7145,80.7235,994.0
2018-08-27 11:15:00,89.3,89.3,89.3,89.3,0.0,80.7235,80.7235,80.7235,80.7235,0.0
2018-08-27 11:20:00,89.3,89.3,89.28,89.28,5646.0,80.7235,80.7235,80.7055,80.7055,5646.0
2018-08-27 11:25:00,89.28,89.34,89.28,89.34,1077.0,80.7055,80.7597,80.7055,80.7597,1077.0
2018-08-27 11:30:00,89.33,89.33,89.33,89.33,300.0,80.7507,80.7507,80.7507,80.7507,300.0
2018-08-27 11:35:00,89.32,89.33,89.31,89.31,1094.0,80.7416,80.7507,80.7326,80.7326,1094.0
2018-08-27 11:40:00,89.27,89.28,89.27,89.28,9000.0,80.6964,80.7055,80.6964,80.7055,9000.0
2018-08-27 11:45:00,89.32,89.34,89.32,89.33,837.0,80.7416,80.7597,80.7416,80.7507,837.0
2018-08-27 11:50:00,89.35,89.35,89.34,89.34,300.0,80.7687,80.7687,80.7597,80.7597,300.0
2018-08-27 11:55:00,89.41,89.42,89.4,89.42,3932.0,80.823,80.832,80.8139,80.832,3932.0
2018-08-27 12:00:00,89.41,89.42,89.39,89.4,701.0,80.823,80.832,80.8049,80.8139,701.0
2018-08-27 12:05:00,89.4,89.4,89.37,89.38,604.0,80.8139,80.8139,80.7868,80.7959,604.0
2018-08-27 12:10:00,89.37,89.39,89.37,89.39,770.0,80.7868,80.8049,80.7868,80.8049,770.0
2018-08-27 12:15:00,89.39,89.4,89.39,89.39,14521.0,80.8049,80.8139,80.8049,80.8049,14521.0
2018-08-27 12:20:00,89.4,89.42,89.39,89.4,1107.0,80.8139,80.832,80.8049,80.8139,1107.0
2018-08-27 12:25:00,89.41,89.43,89.41,89.43,171850.0,80.823,80.8411,80.823,80.8411,171850.0
2018-08-27 12:30:00,89.42,89.45,89.41,89.44,7995.0,80.832,80.8591,80.823,80.8501,7995.0
2018-08-27 12:35:00,89.44,89.44,89.42,89.43,21920.0,80.8501,80.8501,80.832,80.8411,21920.0
2018-08-27 12:40:00,89.43,89.45,89.43,89.43,14377.0,80.8411,80.8591,80.8411,80.8411,14377.0
2018-08-27 12:45:00,89.43,89.44,89.41,89.43,10275.0,80.8411,80.8501,80.823,80.8411,10275.0
2018-08-27 12:50:00,89.43,89.44,89.42,89.42,18802.0,80.8411,80.8501,80.832,80.832,18802.0
2018-08-27 12:55:00,89.42,89.44,89.42,89.44,3200.0,80.832,80.8501,80.832,80.8501,3200.0
2018-08-27 13:00:00,89.43,89.45,89.43,89.44,8100.0,80.8411,80.8591,80.8411,80.8501,8100.0
2018-08-27 13:05:00,89.44,89.44,89.39,89.39,22804.0,80.8501,80.8501,80.8049,80.8049,22804.0
2018-08-27 13:10:00,89.39,89.41,89.38,89.41,8493.0,80.8049,80.823,80.7959,80.823,8493.0
2018-08-27 13:15:00,89.41,89.41,89.4,89.41,14504.0,80.823,80.823,80.8139,80.823,14504.0
2018-08-27 13:20:00,89.4,89.41,89.39,89.4,14367.0,80.8139,80.823,80.8049,80.8139,14367.0
2018-08-27 13:25:00,89.4,89.4,89.37,89.37,13400.0,80.8139,80.8139,80.7868,80.7868,13400.0
2018-08-27 13:30:00,89.37,89.4,89.36,89.38,20236.0,80.7868,80.8139,80.7778,80.7959,20236.0
2018-08-27 13:35:00,89.37,89.4,89.36,89.39,3160.0,80.7868,80.8139,80.7778,80.8049,3160.0
2018-08-27 13:40:00,89.4,89.4,89.39,89.4,3900.0,80.8139,80.8139,80.8049,80.8139,3900.0
2018-08-27 13:45:00,89.4,89.4,89.4,89.4,7420.0,80.8139,80.8139,80.8139,80.8139,7420.0
2018-08-27 13:50:00,89.4,89.4,89.38,89.4,16335.0,80.8139,80.8139,80.7959,80.8139,16335.0
2018-08-27 13:55:00,89.4,89.42,89.39,89.41,4200.0,80.8139,80.832,80.8049,80.823,4200.0
2018-08-27 14:00:00,89.41,89.42,89.41,89.42,11464.0,80.823,80.832,80.823,80.832,11464.0
2018-08-27 14:05:00,89.42,89.42,89.37,89.37,21462.0,80.832,80.832,80.7868,80.7868,21462.0
2018-08-27 14:10:00,89.37,89.38,89.36,89.37,4473.0,80.7868,80.7959,80.7778,80.7868,4473.0
2018-08-27 14:15:00,89.37,89.37,89.35,89.35,16688.0,80.7868,80.7868,80.7687,80.7687,16688.0
2018-08-27 14:20:00,89.35,89.36,89.34,89.36,6164.0,80.7687,80.7778,80.7597,80.7778,6164.0
2018-08-27 14:25:00,89.36,89.39,89.36,89.39,800.0,80.7778,80.8049,80.7778,80.8049,800.0
2018-08-27 14:30:00,89.4,89.42,89.4,89.41,18167.0,80.8139,80.832,80.8139,80.823,18167.0
2018-08-27 14:35:00,89.4,89.43,89.39,89.41,16136.0,80.8139,80.8411,80.8049,80.823,16136.0
2018-08-27 14:40:00,89.41,89.41,89.39,89.39,18617.0,80.823,80.823,80.8049,80.8049,18617.0
2018-08-27 14:45:00,89.39,89.4,89.37,89.38,4258.0,80.8049,80.8139,80.7868,80.7959,4258.0
2018-08-27 14:50:00,89.37,89.38,89.35,89.35,15811.0,80.7868,80.7959,80.7687,80.7687,15811.0
2018-08-27 14:55:00,89.36,89.37,89.35,89.37,5012.0,80.7778,80.7868,80.7687,80.7868,5012.0
2018-08-27 15:00:00,89.36,89.38,89.36,89.36,13666.0,80.7778,80.7959,80.7778,80.7778,13666.0
2018-08-27 15:05:00,89.36,89.37,89.35,89.35,31329.0,80.7778,80.7868,80.7687,80.7687,31329.0
2018-08-27 15:10:00,89.34,89.34,89.31,89.33,17251.0,80.7597,80.7597,80.7326,80.7507,17251.0
2018-08-27 15:15:00,89.32,89.32,89.28,89.28,23988.0,80.7416,80.7416,80.7055,80.7055,23988.0
2018-08-27 15:20:00,89.28,89.32,89.28,89.3,16959.0,80.7055,80.7416,80.7055,80.7235,16959.0
2018-08-27 15:25:00,89.31,89.33,89.31,89.33,98426.0,80.7326,80.7507,80.7326,80.7507,98426.0
2018-08-27 15:30:00,89.32,89.33,89.32,89.33,12965.0,80.7416,80.7507,80.7416,80.7507,12965.0
2018-08-27 15:35:00,89.33,89.33,89.32,89.33,18501.0,80.7507,80.7507,80.7416,80.7507,18501.0
2018-08-27 15:40:00,89.32,89.33,89.31,89.33,6735.0,80.7416,80.7507,80.7326,80.7507,6735.0
2018-08-27 15:45:00,89.33,89.35,89.31,89.35,34647.0,80.7507,80.7687,80.7326,80.7687,34647.0
2018-08-27 15:50:00,89.34,89.34,89.32,89.33,22939.0,80.7597,80.7597,80.7416,80.7507,22939.0
2018-08-27 15:55:00,89.32,89.37,89.31,89.36,42462.0,80.7416,80.7868,80.7326,80.7778,42462.0
2018-08-28 09:30:00,89.51,89.66,89.49,89.5,2507.0,80.9134,81.049,80.8953,80.9043,2507.0
2018-08-28 09:35:00,89.54,89.54,89.54,89.54,100.0,80.9405,80.9405,80.9405,80.9405,100.0
2018-08-28 09:40:00,89.49,89.51,89.48,89.5,679.0,80.8953,80.9134,80.8862,80.9043,679.0
2018-08-28 09:45:00,89.49,89.5,89.47,89.48,2307.0,80.8953,80.9043,80.8772,80.8862,2307.0
2018-08-28 09:50:00,89.47,89.48,89.4,89.43,152155.0,80.8772,80.8862,80.8139,80.8411,152155.0
2018-08-28 09:55:00,89.43,89.43,89.4,89.43,36604.0,80.8411,80.8411,80.8139,80.8411,36604.0
2018-08-28 10:00:00,89.46,89.46,89.44,89.44,303.0,80.8682,80.8682,80.8501,80.8501,303.0
2018-08-28 10:05:00,89.46,89.46,89.44,89.44,500.0,80.8682,80.8682,80.8501,80.8501,500.0
2018-08-28 10:10:00,89.4,89.41,89.4,89.4,1000.0,80.8139,80.823,80.8139,80.8139,1000.0
2018-08-28 10:15:00,89.4,89.4,89.34,89.35,2340.0,80.8139,80.8139,80.7597,80.7687,2340.0
2018-08-28 10:20:00,89.35,89.35,89.35,89.35,100.0,80.7687,80.7687,80.7687,80.7687,100.0
2018-08-28 10:25:00,89.33,89.35,89.33,89.35,2662.0,80.7507,80.7687,80.7507,80.7687,2662.0
2018-08-28 10:30:00,89.35,89.35,89.35,89.35,0.0,80.7687,80.7687,80.7687,80.7687,0.0
2018-08-28 10:35:00,89.39,89.4,89.39,89.39,100.0,80.8049,80.8139,80.8049,80.8049,100.0
2018-08-28 10:40:00,89.36,89.37,89.34,89.34,510.0,80.7778,80.7868,80.7597,80.7597,510.0
2018-08-28 10:45:00,89.35,89.35,89.25,89.26,4310.0,80.7687,80.7687,80.6783,80.6874,4310.0
2018-08-28 10:50:00,89.28,89.33,89.28,89.32,332.0,80.7055,80.7507,80.7055,80.7416,332.0
2018-08-28 10:55:00,89.33,89.36,89.33,89.35,13815.0,80.7507,80.7778,80.7507,80.7687,13815.0
2018-08-28 11:00:00,89.35,89.35,89.31,89.31,74452.0,80.7687,80.7687,80.7326,80.7326,74452.0
2018-08-28 11:05:00,89.28,89.32,89.28,89.32,4314.0,80.7055,80.7416,80.7055,80.7416,4314.0
2018-08-28 11:10:00,89.32,89.37,89.32,89.35,2738.0,80.7416,80.7868,80.7416,80.7687,2738.0
2018-08-28 11:15:00,89.35,89.36,89.35,89.35,1294.0,80.7687,80.7778,80.7687,80.7687,1294.0
2018-08-28 11:20:00,89.34,89.37,89.34,89.37,614.0,80.7597,80.7868,80.7597,80.7868,614.0
2018-08-28 11:25:00,89.35,89.36,89.35,89.35,1216.0,80.7687,80.7778,80.7687,80.7687,1216.0
2018-08-28 11:30:00,89.35,89.35,89.32,89.32,1100.0,80.7687,80.7687,80.7416,80.7416,1100.0
2018-08-28 11:35:00,89.28,89.28,89.26,89.27,1348.0,80.7055,80.7055,80.6874,80.6964,1348.0
2018-08-28 11:40:00,89.27,89.27,89.22,89.25,2361.0,80.6964,80.6964,80.6512,80.6783,2361.0
2018-08-28 11:45:00,89.28,89.29,89.26,89.27,1416.0,80.7055,80.7145,80.6874,80.6964,1416.0
2018-08-28 11:50:00,89.25,89.27,89.24,89.24,1084.0,80.6783,80.6964,80.6693,80.6693,1084.0
2018-08-28 11:55:00,89.22,89.23,89.2,89.2,1926.0,80.6512,80.6603,80.6331,80.6331,1926.0
2018-08-28 12:00:00,89.18,89.2,89.18,89.2,1021.0,80.6151,80.6331,80.6151,80.6331,1021.0
2018-08-28 12:05:00,89.23,89.23,89.23,89.23,900.0,80.6603,80.6603,80.6603,80.6603,900.0
2018-08-28 12:10:00,89.24,89.29,89.23,89.28,804.0,80.6693,80.7145,80.6603,80.7055,804.0
2018-08-28 12:15:00,89.3,89.3,89.29,89.29,721.0,80.7235,80.7235,80.7145,80.7145,721.0
2018-08-28 12:20:00,89.29,89.3,89.27,89.29,2391.0,80.7145,80.7235,80.6964,80.7145,2391.0
2018-08-28 12:25:00,89.28,89.29,89.27,89.27,300.0,80.7055,80.7145,80.6964,80.6964,300.0
2018-08-28 12:30:00,89.28,89.29,89.27,89.29,5131.0,80.7055,80.7145,80.6964,80.7145,5131.0
2018-08-28 12:35:00,89.28,89.31,89.28,89.31,286.0,80.7055,80.7326,80.7055,80.7326,286.0
2018-08-28 12:40:00,89.3,89.3,89.28,89.28,918.0,80.7235,80.7235,80.7055,80.7055,918.0
2018-08-28 12:45:00,89.27,89.31,89.27,89.31,670.0,80.6964,80.7326,80.6964,80.7326,670.0
2018-08-28 12:50:00,89.32,89.33,89.32,89.32,1127.0,80.7416,80.7507,80.7416,80.7416,1127.0
2018-08-28 12:55:00,89.33,89.33,89.31,89.31,1233.0,80.7507,80.7507,80.7326,80.7326,1233.0
2018-08-28 13:00:00,89.33,89.35,89.31,89.35,2200.0,80.7507,80.7687,80.7326,80.7687,2200.0
2018-08-28 13:05:00,89.35,89.35,89.33,89.34,1558.0,80.7687,80.7687,80.7507,80.7597,1558.0
2018-08-28 13:10:00,89.35,89.36,89.34,89.34,7448.0,80.7687,80.7778,80.7597,80.7597,7448.0
2018-08-28 13:15:00,89.35,89.4,89.35,89.39,13077.0,80.7687,80.8139,80.7687,80.8049,13077.0
2018-08-28 13:20:00,89.39,89.4,89.39,89.39,400.0,80.8049,80.8139,80.8049,80.8049,400.0
2018-08-28 13:25:00,89.38,89.38,89.3,89.3,400.0,80.7959,80.7959,80.7235,80.7235,400.0
2018-08-28 13:30:00,89.28,89.31,89.28,89.31,700.0,80.7055,80.7326,80.7055,80.7326,700.0
2018-08-28 13:35:00,89.34,89.36,89.34,89.36,880.0,80.7597,80.7778,80.7597,80.7778,880.0
2018-08-28 13:40:00,89.37,89.39,89.36,89.37,4507.0,80.7868,80.8049,80.7778,80.7868,4507.0
2018-08-28 13:45:00,89.37,89.38,89.36,89.36,2221.0,80.7868,80.7959,80.7778,80.7778,2221.0
2018-08-28 13:50:00,89.4,89.4,89.36,89.36,1898.0,80.8139,80.8139,80.7778,80.7778,1898.0
2018-08-28 13:55:00,89.36,89.36,89.35,89.36,1502.0,80.7778,80.7778,80.7687,80.7778,1502.0
2018-08-28 14:00:00,89.35,89.36,89.35,89.35,5104.0,80.7687,80.7778,80.7687,80.7687,5104.0
2018-08-28 14:05:00,89.36,89.38,89.36,89.37,9270.0,80.7778,80.7959,80.7778,80.7868,9270.0
2018-08-28 14:10:00,89.36,89.38,89.36,89.38,6155.0,80.7778,80.7959,80.7778,80.7959,6155.0
2018-08-28 14:15:00,89.39,89.4,89.37,89.38,2820.0,80.8049,80.8139,80.7868,80.7959,2820.0
2018-08-28 14:20:00,89.37,89.39,89.37,89.38,6415.0,80.7868,80.8049,80.7868,80.7959,6415.0
2018-08-28 14:25:00,89.37,89.41,89.37,89.39,2850.0,80.7868,80.823,80.7868,80.8049,2850.0
2018-08-28 14:30:00,89.39,89.41,89.38,89.41,300.0,80.8049,80.823,80.7959,80.823,300.0
2018-08-28 14:35:00,89.39,89.39,89.34,89.34,3047.0,80.8049,80.8049,80.7597,80.7597,3047.0
2018-08-28 14:40:00,89.36,89.37,89.35,89.36,1095.0,80.7778,80.7868,80.7687,80.7778,1095.0
2018-08-28 14:45:00,89.37,89.39,89.36,89.39,3906.0,80.7868,80.8049,80.7778,80.8049,3906.0
2018-08-28 14:50:00,89.39,89.4,89.37,89.37,13549.0,80.8049,80.8139,80.7868,80.7868,13549.0
2018-08-28 14:55:00,89.39,89.4,89.38,89.4,445.0,80.8049,80.8139,80.7959,80.8139,445.0
2018-08-28 15:00:00,89.4,89.4,89.38,89.38,1654.0,80.8139,80.8139,80.7959,80.7959,1654.0
2018-08-28 15:05:00,89.4,89.43,89.4,89.41,2475.0,80.8139,80.8411,80.8139,80.823,2475.0
2018-08-28 15:10:00,89.41,89.44,89.41,89.44,1692.0,80.823,80.8501,80.823,80.8501,1692.0
2018-08-28 15:15:00,89.44,89.45,89.42,89.42,2793.0,80.8501,80.8591,80.832,80.832,2793.0
2018-08-28 15:20:00,89.38,89.39,89.35,89.36,1329.0,80.7959,80.8049,80.7687,80.7778,1329.0
2018-08-28 15:25:00,89.37,89.4,89.37,89.4,468.0,80.7868,80.8139,80.7868,80.8139,468.0
2018-08-28 15:30:00,89.38,89.4,89.36,89.4,1644.0,80.7959,80.8139,80.7778,80.8139,1644.0
2018-08-28 15:35:00,89.4,89.41,89.38,89.39,7187.0,80.8139,80.823,80.7959,80.8049,7187.0
2018-08-28 15:40:00,89.39,89.39,89.33,89.34,21311.0,80.8049,80.8049,80.7507,80.7597,21311.0
2018-08-28 15:45:00,89.33,89.34,89.28,89.29,80518.0,80.7507,80.7597,80.7055,80.7145,80518.0
2018-08-28 15:50:00,89.29,89.31,89.26,89.29,98927.0,80.7145,80.7326,80.6874,80.7145,98927.0
2018-08-28 15:55:00,89.28,89.34,89.28,89.34,196805.0,80.7055,80.7597,80.7055,80.7597,196805.0
2018-08-29 09:30:00,89.36,89.72,89.34,89.39,2415.0,80.7778,81.1032,80.7597,80.8049,2415.0
2018-08-29 09:35:00,89.39,89.41,89.39,89.41,600.0,80.8049,80.823,80.8049,80.823,600.0
2018-08-29 09:40:00,89.44,89.44,89.42,89.43,2523.0,80.8501,80.8501,80.832,80.8411,2523.0
2018-08-29 09:45:00,89.4,89.42,89.36,89.4,2441.0,80.8139,80.832,80.7778,80.8139,2441.0
2018-08-29 09:50:00,89.36,89.46,89.35,89.45,8340.0,80.7778,80.8682,80.7687,80.8591,8340.0
2018-08-29 09:55:00,89.42,89.42,89.39,89.4,2302.0,80.832,80.832,80.8049,80.8139,2302.0
2018-08-29 10:00:00,89.42,89.42,89.39,89.41,2239.0,80.832,80.832,80.8049,80.823,2239.0
2018-08-29 10:05:00,89.38,89.45,89.38,89.45,1895.0,80.7959,80.8591,80.7959,80.8591,1895.0
2018-08-29 10:10:00,89.43,89.45,89.43,89.43,4806.0,80.8411,80.8591,80.8411,80.8411,4806.0
2018-08-29 10:15:00,89.45,89.46,89.43,89.44,59865.0,80.8591,80.8682,80.8411,80.8501,59865.0
2018-08-29 10:20:00,89.45,89.52,89.44,89.51,5222.0,80.8591,80.9224,80.8501,80.9134,5222.0
2018-08-29 10:25:00,89.53,89.57,89.52,89.56,5146.0,80.9314,80.9676,80.9224,80.9586,5146.0
2018-08-29 10:30:00,89.6,89.6,89.59,89.6,18200.0,80.9947,80.9947,80.9857,80.9947,18200.0
2018-08-29 10:35:00,89.58,89.6,89.57,89.6,1345.0,80.9766,80.9947,80.9676,80.9947,1345.0
2018-08-29 10:40:00,89.59,89.66,89.58,89.66,6257.0,80.9857,81.049,80.9766,81.049,6257.0
2018-08-29 10:45:00,89.64,89.66,89.64,89.66,30395.0,81.0309,81.049,81.0309,81.049,30395.0
2018-08-29 10:50:00,89.66,89.66,89.64,89.65,26402.0,81.049,81.049,81.0309,81.0399,26402.0
2018-08-29 10:55:00,89.61,89.66,89.61,89.66,7256.0,81.0038,81.049,81.0038,81.049,7256.0
2018-08-29 11:00:00,89.65,89.69,89.65,89.65,6598.0,81.0399,81.0761,81.0399,81.0399,6598.0
2018-08-29 11:05:00,89.64,89.67,89.64,89.67,534.0,81.0309,81.058,81.0309,81.058,534.0
2018-08-29 11:10:00,89.68,89.72,89.67,89.72,5696.0,81.067,81.1032,81.058,81.1032,5696.0
2018-08-29 11:15:00,89.72,89.77,89.71,89.75,20454.0,81.1032,81.1484,81.0942,81.1303,20454.0
2018-08-29 11:20:00,89.74,89.78,89.74,89.76,8644.0,81.1213,81.1574,81.1213,81.1394,8644.0
2018-08-29 11:25:00,89.79,89.83,89.77,89.82,3542.0,81.1665,81.2026,81.1484,81.1936,3542.0
2018-08-29 11:30:00,89.82,89.86,89.81,89.82,2840.0,81.1936,81.2298,81.1846,81.1936,2840.0
2018-08-29 11:35:00,89.8,89.8,89.79,89.8,380.0,81.1755,81.1755,81.1665,81.1755,380.0
2018-08-29 11:40:00,89.77,89.78,89.76,89.78,600.0,81.1484,81.1574,81.1394,81.1574,600.0
2018-08-29 11:45:00,89.77,89.78,89.76,89.78,11104.0,81.1484,81.1574,81.1394,81.1574,11104.0
2018-08-29 11:50:00,89.79,89.82,89.78,89.82,2700.0,81.1665,81.1936,81.1574,81.1936,2700.0
2018-08-29 11:55:00,89.81,89.84,89.8,89.84,500.0,81.1846,81.2117,81.1755,81.2117,500.0
2018-08-29 12:00:00,89.85,89.86,89.79,89.81,1835.0,81.2207,81.2298,81.1665,81.1846,1835.0
2018-08-29 12:05:00,89.8,89.84,89.79,89.84,1767.0,81.1755,81.2117,81.1665,81.2117,1767.0
2018-08-29 12:10:00,89.84,89.84,89.84,89.84,0.0,81.2117,81.2117,81.2117,81.2117,0.0
2018-08-29 12:15:00,89.88,89.88,89.85,89.87,838.0,81.2478,81.2478,81.2207,81.2388,838.0
2018-08-29 12:20:00,89.87,89.88,89.83,89.85,1408.0,81.2388,81.2478,81.2026,81.2207,1408.0
2018-08-29 12:25:00,89.85,89.86,89.84,89.86,5040.0,81.2207,81.2298,81.2117,81.2298,5040.0
2018-08-29 12:30:00,89.85,89.89,89.85,89.86,1136.0,81.2207,81.2569,81.2207,81.2298,1136.0
2018-08-29 12:35:00,89.85,89.85,89.84,89.84,647.0,81.2207,81.2207,81.2117,81.2117,647.0
2018-08-29 12:40:00,89.86,89.88,89.85,89.88,1011.0,81.2298,81.2478,81.2207,81.2478,1011.0
2018-08-29 12:45:00,89.87,89.87,89.83,89.84,1328.0,81.2388,81.2388,81.2026,81.2117,1328.0
2018-08-29 12:50:00,89.82,89.84,89.82,89.84,2051.0,81.1936,81.2117,81.1936,81.2117,2051.0
2018-08-29 12:55:00,89.84,89.85,89.82,89.83,1022.0,81.2117,81.2207,81.1936,81.2026,1022.0
2018-08-29 13:00:00,89.83,89.84,89.83,89.84,473.0,81.2026,81.2117,81.2026,81.2117,473.0
2018-08-29 13:05:00,89.84,89.86,89.83,89.85,1338.0,81.2117,81.2298,81.2026,81.2207,1338.0
2018-08-29 13:10:00,89.83,89.85,89.83,89.85,485.0,81.2026,81.2207,81.2026,81.2207,485.0
2018-08-29 13:15:00,89.85,89.85,89.82,89.82,1255.0,81.2207,81.2207,81.1936,81.1936,1255.0
2018-08-29 13:20:00,89.79,89.8,89.78,89.79,1435.0,81.1665,81.1755,81.1574,81.1665,1435.0
2018-08-29 13:25:00,89.78,89.8,89.78,89.8,1020.0,81.1574,81.1755,81.1574,81.1755,1020.0
2018-08-29 13:30:00,89.8,89.8,89.78,89.78,621.0,81.1755,81.1755,81.1574,81.1574,621.0
2018-08-29 13:35:00,89.8,89.8,89.79,89.79,467.0,81.1755,81.1755,81.1665,81.1665,467.0
2018-08-29 13:40:00,89.78,89.78,89.77,89.78,752.0,81.1574,81.1574,81.1484,81.1574,752.0
2018-08-29 13:45:00,89.76,89.77,89.75,89.75,422.0,81.1394,81.1484,81.1303,81.1303,422.0
2018-08-29 13:50:00,89.75,89.76,89.75,89.76,735.0,81.1303,81.1394,81.1303,81.1394,735.0
2018-08-29 13:55:00,89.75,89.77,89.75,89.76,1083.0,81.1303,81.1484,81.1303,81.1394,1083.0
2018-08-29 14:00:00,89.76,89.77,89.75,89.77,1869.0,81.1394,81.1484,81.1303,81.1484,1869.0
2018-08-29 14:05:00,89.77,89.79,89.77,89.79,3469.0,81.1484,81.1665,81.1484,81.1665,3469.0
2018-08-29 14:10:00,89.8,89.8,89.77,89.8,10146.0,81.1755,81.1755,81.1484,81.1755,10146.0
2018-08-29 14:15:00,89.8,89.81,89.8,89.8,718.0,81.1755,81.1846,81.1755,81.1755,718.0
2018-08-29 14:20:00,89.79,89.8,89.77,89.78,1038.0,81.1665,81.1755,81.1484,81.1574,1038.0
2018-08-29 14:25:00,89.79,89.8,89.79,89.79,532.0,81.1665,81.1755,81.1665,81.1665,532.0
2018-08-29 14:30:00,89.79,89.81,89.79,89.81,3396.0,81.1665,81.1846,81.1665,81.1846,3396.0
2018-08-29 14:35:00,89.81,89.84,89.81,89.84,4872.0,81.1846,81.2117,81.1846,81.2117,4872.0
2018-08-29 14:40:00,89.83,89.83,89.82,89.82,4410.0,81.2026,81.2026,81.1936,81.1936,4410.0
2018-08-29 14:45:00,89.82,89.82,89.82,89.82,900.0,81.1936,81.1936,81.1936,81.1936,900.0
2018-08-29 14:50:00,89.82,89.82,89.81,89.81,520.0,81.1936,81.1936,81.1846,81.1846,520.0
2018-08-29 14:55:00,89.81,89.81,89.8,89.8,410.0,81.1846,81.1846,81.1755,81.1755,410.0
2018-08-29 15:00:00,89.83,89.85,89.82,89.84,19588.0,81.2026,81.2207,81.1936,81.2117,19588.0
2018-08-29 15:05:00,89.84,89.84,89.81,89.81,6514.0,81.2117,81.2117,81.1846,81.1846,6514.0
2018-08-29 15:10:00,89.83,89.87,89.83,89.87,1575.0,81.2026,81.2388,81.2026,81.2388,1575.0
2018-08-29 15:15:00,89.86,89.87,89.85,89.87,1636.0,81.2298,81.2388,81.2207,81.2388,1636.0
2018-08-29 15:20:00,89.87,89.89,89.86,89.86,7430.0,81.2388,81.2569,81.2298,81.2298,7430.0
2018-08-29 15:25:00,89.86,89.9,89.86,89.88,1728.0,81.2298,81.2659,81.2298,81.2478,1728.0
2018-08-29 15:30:00,89.89,89.91,89.89,89.91,7360.0,81.2569,81.275,81.2569,81.275,7360.0
2018-08-29 15:35:00,89.91,89.93,89.91,89.93,11000.0,81.275,81.293,81.275,81.293,11000.0
2018-08-29 15:40:00,89.93,89.93,89.9,89.91,14159.0,81.293,81.293,81.2659,81.275,14159.0
2018-08-29 15:45:00,89.9,89.91,89.88,89.89,11353.0,81.2659,81.275,81.2478,81.2569,11353.0
2018-08-29 15:50:00,89.92,89.92,89.85,89.87,1525.0,81.284,81.284,81.2207,81.2388,1525.0
2018-08-29 15:55:00,89.87,89.87,89.83,89.85,2926.0,81.2388,81.2388,81.2026,81.2207,2926.0
2018-08-30 09:30:00,89.75,89.83,89.72,89.72,8196.0,81.1303,81.2026,81.1032,81.1032,8196.0
2018-08-30 09:35:00,89.76,89.76,89.74,89.75,1221.0,81.1394,81.1394,81.1213,81.1303,1221.0
2018-08-30 09:40:00,89.7,89.77,89.69,89.77,1265.0,81.0851,81.1484,81.0761,81.1484,1265.0
2018-08-30 09:45:00,89.79,89.82,89.74,89.75,1500.0,81.1665,81.1936,81.1213,81.1303,1500.0
2018-08-30 09:50:00,89.75,89.75,89.75,89.75,0.0,81.1303,81.1303,81.1303,81.1303,0.0
2018-08-30 09:55:00,89.72,89.72,89.69,89.7,1800.0,81.1032,81.1032,81.0761,81.0851,1800.0
2018-08-30 10:00:00,89.7,89.77,89.7,89.76,877.0,81.0851,81.1484,81.0851,81.1394,877.0
2018-08-30 10:05:00,89.75,89.77,89.71,89.73,2016.0,81.1303,81.1484,81.0942,81.1122,2016.0
2018-08-30 10:10:00,89.69,89.69,89.68,89.69,325.0,81.0761,81.0761,81.067,81.0761,325.0
2018-08-30 10:15:00,89.76,89.77,89.73,89.76,3557.0,81.1394,81.1484,81.1122,81.1394,3557.0
2018-08-30 10:20:00,89.76,89.77,89.74,89.74,3232.0,81.1394,81.1484,81.1213,81.1213,3232.0
2018-08-30 10:25:00,89.72,89.73,89.72,89.72,6867.0,81.1032,81.1122,81.1032,81.1032,6867.0
2018-08-30 10:30:00,89.72,89.74,89.7,89.7,1095.0,81.1032,81.1213,81.0851,81.0851,1095.0
2018-08-30 10:35:00,89.77,89.79,89.76,89.78,1531.0,81.1484,81.1665,81.1394,81.1574,1531.0
2018-08-30 10:40:00,89.74,89.75,89.72,89.73,821.0,81.1213,81.1303,81.1032,81.1122,821.0
2018-08-30 10:45:00,89.73,89.73,89.71,89.72,242.0,81.1122,81.1122,81.0942,81.1032,242.0
2018-08-30 10:50:00,89.7,89.71,89.7,89.71,1837.0,81.0851,81.0942,81.0851,81.0942,1837.0
2018-08-30 10:55:00,89.71,89.72,89.68,89.68,770.0,81.0942,81.1032,81.067,81.067,770.0
2018-08-30 11:00:00,89.72,89.74,89.71,89.71,943.0,81.1032,81.1213,81.0942,81.0942,943.0
2018-08-30 11:05:00,89.66,89.66,89.63,89.65,421.0,81.049,81.049,81.0218,81.0399,421.0
2018-08-30 11:10:00,89.64,89.66,89.64,89.64,22013.0,81.0309,81.049,81.0309,81.0309,22013.0
2018-08-30 11:15:00,89.66,89.68,89.64,89.64,5271.0,81.049,81.067,81.0309,81.0309,5271.0
2018-08-30 11:20:00,89.62,89.62,89.6,89.6,1300.0,81.0128,81.0128,80.9947,80.9947,1300.0
2018-08-30 11:25:00,89.58,89.58,89.54,89.56,518.0,80.9766,80.9766,80.9405,80.9586,518.0
2018-08-30 11:30:00,89.56,89.6,89.56,89.57,45684.0,80.9586,80.9947,80.9586,80.9676,45684.0
2018-08-30 11:35:00,89.56,89.56,89.56,89.56,200.0,80.9586,80.9586,80.9586,80.9586,200.0
2018-08-30 11:40:00,89.52,89.57,89.52,89.57,1531.0,80.9224,80.9676,80.9224,80.9676,1531.0
2018-08-30 11:45:00,89.53,89.55,89.53,89.54,216.0,80.9314,80.9495,80.9314,80.9405,216.0
2018-08-30 11:50:00,89.55,89.56,89.55,89.56,2131.0,80.9495,80.9586,80.9495,80.9586,2131.0
2018-08-30 11:55:00,89.57,89.57,89.54,89.54,6820.0,80.9676,80.9676,80.9405,80.9405,6820.0
2018-08-30 12:00:00,89.57,89.59,89.57,89.59,44615.0,80.9676,80.9857,80.9676,80.9857,44615.0
2018-08-30 12:05:00,89.58,89.58,89.55,89.56,2181.0,80.9766,80.9766,80.9495,80.9586,2181.0
2018-08-30 12:10:00,89.54,89.56,89.53,89.56,4581.0,80.9405,80.9586,80.9314,80.9586,4581.0
2018-08-30 12:15:00,89.57,89.58,89.57,89.58,310.0,80.9676,80.9766,80.9676,80.9766,310.0
2018-08-30 12:20:00,89.58,89.6,89.58,89.58,305.0,80.9766,80.9947,80.9766,80.9766,305.0
2018-08-30 12:25:00,89.6,89.62,89.6,89.6,1308.0,80.9947,81.0128,80.9947,80.9947,1308.0
2018-08-30 12:30:00,89.61,89.63,89.59,89.63,1373.0,81.0038,81.0218,80.9857,81.0218,1373.0
2018-08-30 12:35:00,89.64,89.64,89.62,89.62,5550.0,81.0309,81.0309,81.0128,81.0128,5550.0
2018-08-30 12:40:00,89.67,89.67,89.64,89.64,93216.0,81.058,81.058,81.0309,81.0309,93216.0
2018-08-30 12:45:00,89.62,89.62,89.62,89.62,400.0,81.0128,81.0128,81.0128,81.0128,400.0
2018-08-30 12:50:00,89.6,89.65,89.6,89.65,4416.0,80.9947,81.0399,80.9947,81.0399,4416.0
2018-08-30 12:55:00,89.65,89.65,89.65,89.65,0.0,81.0399,81.0399,81.0399,81.0399,0.0
2018-08-30 13:00:00,89.7,89.71,89.67,89.7,2544.0,81.0851,81.0942,81.058,81.0851,2544.0
2018-08-30 13:05:00,89.71,89.72,89.7,89.7,1380.0,81.0942,81.1032,81.0851,81.0851,1380.0
2018-08-30 13:10:00,89.7,89.7,89.7,89.7,0.0,81.0851,81.0851,81.0851,81.0851,0.0
2018-08-30 13:15:00,89.74,89.74,89.73,89.73,200.0,81.1213,81.1213,81.1122,81.1122,200.0
2018-08-30 13:20:00,89.76,89.76,89.76,89.76,235.0,81.1394,81.1394,81.1394,81.1394,235.0
2018-08-30 13:25:00,89.74,89.75,89.72,89.75,5039.0,81.1213,81.1303,81.1032,81.1303,5039.0
2018-08-30 13:30:00,89.74,89.75,89.73,89.73,2577.0,81.1213,81.1303,81.1122,81.1122,2577.0
2018-08-30 13:35:00,89.73,89.76,89.73,89.76,1260.0,81.1122,81.1394,81.1122,81.1394,1260.0
2018-08-30 13:40:00,89.74,89.75,89.74,89.74,167.0,81.1213,81.1303,81.1213,81.1213,167.0
2018-08-30 13:45:00,89.8,89.8,89.8,89.8,659.0,81.1755,81.1755,81.1755,81.1755,659.0
2018-08-30 13:50:00,89.79,89.79,89.79,89.79,100.0,81.1665,81.1665,81.1665,81.1665,100.0
2018-08-30 13:55:00,89.78,89.78,89.77,89.77,218.0,81.1574,81.1574,81.1484,81.1484,218.0
2018-08-30 14:00:00,89.77,89.77,89.77,89.77,0.0,81.1484,81.1484,81.1484,81.1484,0.0
2018-08-30 14:05:00,89.79,89.79,89.71,89.71,1478.0,81.1665,81.1665,81.0942,81.0942,1478.0
2018-08-30 14:10:00,89.71,89.71,89.71,89.71,0.0,81.0942,81.0942,81.0942,81.0942,0.0
2018-08-30 14:15:00,89.73,89.73,89.54,89.55,5492.0,81.1122,81.1122,80.9405,80.9495,5492.0
2018-08-30 14:20:00,89.49,89.49,89.43,89.43,467.0,80.8953,80.8953,80.8411,80.8411,467.0
2018-08-30 14:25:00,89.44,89.48,89.43,89.47,12129.0,80.8501,80.8862,80.8411,80.8772,12129.0
2018-08-30 14:30:00,89.45,89.52,89.45,89.52,1111.0,80.8591,80.9224,80.8591,80.9224,1111.0
2018-08-30 14:35:00,89.56,89.56,89.55,89.56,4468.0,80.9586,80.9586,80.9495,80.9586,4468.0
2018-08-30 14:40:00,89.52,89.53,89.5,89.53,6491.0,80.9224,80.9314,80.9043,80.9314,6491.0
2018-08-30 14:45:00,89.55,89.56,89.52,89.52,6998.0,80.9495,80.9586,80.9224,80.9224,6998.0
2018-08-30 14:50:00,89.52,89.52,89.47,89.47,823.0,80.9224,80.9224,80.8772,80.8772,823.0
2018-08-30 14:55:00,89.47,89.47,89.42,89.43,6499.0,80.8772,80.8772,80.832,80.8411,6499.0
2018-08-30 15:00:00,89.4,89.4,89.27,89.28,1821.0,80.8139,80.8139,80.6964,80.7055,1821.0
2018-08-30 15:05:00,89.34,89.35,89.33,89.34,1967.0,80.7597,80.7687,80.7507,80.7597,1967.0
2018-08-30 15:10:00,89.33,89.38,89.3,89.33,1819.0,80.7507,80.7959,80.7235,80.7507,1819.0
2018-08-30 15:15:00,89.27,89.34,89.27,89.34,667.0,80.6964,80.7597,80.6964,80.7597,667.0
2018-08-30 15:20:00,89.34,89.36,89.3,89.36,3053.0,80.7597,80.7778,80.7235,80.7778,3053.0
2018-08-30 15:25:00,89.37,89.37,89.37,89.37,100.0,80.7868,80.7868,80.7868,80.7868,100.0
2018-08-30 15:30:00,89.42,89.44,89.41,89.44,7996.0,80.832,80.8501,80.823,80.8501,7996.0
2018-08-30 15:35:00,89.45,89.45,89.39,89.41,3192.0,80.8591,80.8591,80.8049,80.823,3192.0
2018-08-30 15:40:00,89.43,89.45,89.4,89.42,3442.0,80.8411,80.8591,80.8139,80.832,3442.0
2018-08-30 15:45:00,89.43,89.47,89.43,89.43,2736.0,80.8411,80.8772,80.8411,80.8411,2736.0
2018-08-30 15:50:00,89.4,89.47,89.38,89.47,5396.0,80.8139,80.8772,80.7959,80.8772,5396.0
2018-08-30 15:55:00,89.47,89.51,89.44,89.47,8755.0,80.8772,80.9134,80.8501,80.8772,8755.0
2018-08-31 09:30:00,89.31,89.62,89.31,89.46,5556.0,80.7326,81.0128,80.7326,80.8682,5556.0
2018-08-31 09:35:00,89.52,89.52,89.52,89.52,100.0,80.9224,80.9224,80.9224,80.9224,100.0
2018-08-31 09:40:00,89.54,89.61,89.53,89.61,1844.0,80.9405,81.0038,80.9314,81.0038,1844.0
2018-08-31 09:45:00,89.63,89.63,89.62,89.62,958.0,81.0218,81.0218,81.0128,81.0128,958.0
2018-08-31 09:50:00,89.62,89.64,89.61,89.64,6485.0,81.0128,81.0309,81.0038,81.0309,6485.0
2018-08-31 09:55:00,89.64,89.67,89.61,89.61,1215.0,81.0309,81.058,81.0038,81.0038,1215.0
2018-08-31 10:00:00,89.62,89.69,89.62,89.69,5866.0,81.0128,81.0761,81.0128,81.0761,5866.0
2018-08-31 10:05:00,89.74,89.74,89.74,89.74,100.0,81.1213,81.1213,81.1213,81.1213,100.0
2018-08-31 10:10:00,89.74,89.75,89.72,89.73,2825.0,81.1213,81.1303,81.1032,81.1122,2825.0
2018-08-31 10:15:00,89.78,89.78,89.76,89.76,206.0,81.1574,81.1574,81.1394,81.1394,206.0
2018-08-31 10:20:00,89.75,89.78,89.75,89.77,6157.0,81.1303,81.1574,81.1303,81.1484,6157.0
2018-08-31 10:25:00,89.76,89.76,89.69,89.7,4726.0,81.1394,81.1394,81.0761,81.0851,4726.0
2018-08-31 10:30:00,89.74,89.75,89.72,89.75,3678.0,81.1213,81.1303,81.1032,81.1303,3678.0
2018-08-31 10:35:00,89.73,89.76,89.73,89.73,2719.0,81.1122,81.1394,81.1122,81.1122,2719.0
2018-08-31 10:40:00,89.73,89.73,89.73,89.73,0.0,81.1122,81.1122,81.1122,81.1122,0.0
2018-08-31 10:45:00,89.72,89.73,89.72,89.73,300.0,81.1032,81.1122,81.1032,81.1122,300.0
2018-08-31 10:50:00,89.71,89.73,89.71,89.71,550.0,81.0942,81.1122,81.0942,81.0942,550.0
2018-08-31 10:55:00,89.74,89.75,89.71,89.71,350.0,81.1213,81.1303,81.0942,81.0942,350.0
2018-08-31 11:00:00,89.79,89.8,89.79,89.79,360.0,81.1665,81.1755,81.1665,81.1665,360.0
2018-08-31 11:05:00,89.73,89.73,89.7,89.7,4748.0,81.1122,81.1122,81.0851,81.0851,4748.0
2018-08-31 11:10:00,89.69,89.7,89.68,89.7,538.0,81.0761,81.0851,81.067,81.0851,538.0
2018-08-31 11:15:00,89.7,89.7,89.69,89.7,1299.0,81.0851,81.0851,81.0761,81.0851,1299.0
2018-08-31 11:20:00,89.69,89.7,89.63,89.67,6531.0,81.0761,81.0851,81.0218,81.058,6531.0
2018-08-31 11:25:00,89.66,89.66,89.66,89.66,100.0,81.049,81.049,81.049,81.049,100.0
2018-08-31 11:30:00,89.65,89.65,89.64,89.64,811.0,81.0399,81.0399,81.0309,81.0309,811.0
2018-08-31 11:35:00,89.6,89.66,89.6,89.65,1712.0,80.9947,81.049,80.9947,81.0399,1712.0
2018-08-31 11:40:00,89.66,89.66,89.58,89.58,3242.0,81.049,81.049,80.9766,80.9766,3242.0
2018-08-31 11:45:00,89.58,89.59,89.54,89.55,452.0,80.9766,80.9857,80.9405,80.9495,452.0
2018-08-31 11:50:00,89.56,89.58,89.55,89.55,2206.0,80.9586,80.9766,80.9495,80.9495,2206.0
2018-08-31 11:55:00,89.55,89.57,89.54,89.54,5557.0,80.9495,80.9676,80.9405,80.9405,5557.0
2018-08-31 12:00:00,89.5,89.51,89.47,89.48,2958.0,80.9043,80.9134,80.8772,80.8862,2958.0
2018-08-31 12:05:00,89.46,89.49,89.46,89.49,11367.0,80.8682,80.8953,80.8682,80.8953,11367.0
2018-08-31 12:10:00,89.48,89.48,89.45,89.47,376.0,80.8862,80.8862,80.8591,80.8772,376.0
2018-08-31 12:15:00,89.49,89.53,89.49,89.53,2551.0,80.8953,80.9314,80.8953,80.9314,2551.0
2018-08-31 12:20:00,89.53,89.53,89.53,89.53,0.0,80.9314,80.9314,80.9314,80.9314,0.0
2018-08-31 12:25:00,89.48,89.48,89.45,89.48,6056.0,80.8862,80.8862,80.8591,80.8862,6056.0
2018-08-31 12:30:00,89.51,89.51,89.4,89.41,1604.0,80.9134,80.9134,80.8139,80.823,1604.0
2018-08-31 12:35:00,89.41,89.41,89.41,89.41,0.0,80.823,80.823,80.823,80.823,0.0
2018-08-31 12:40:00,89.48,89.48,89.47,89.48,336.0,80.8862,80.8862,80.8772,80.8862,336.0
2018-08-31 12:45:00,89.52,89.53,89.51,89.52,4478.0,80.9224,80.9314,80.9134,80.9224,4478.0
2018-08-31 12:50:00,89.51,89.52,89.5,89.5,1092.0,80.9134,80.9224,80.9043,80.9043,1092.0
2018-08-31 12:55:00,89.5,89.53,89.49,89.52,4449.0,80.9043,80.9314,80.8953,80.9224,4449.0
2018-08-31 13:00:00,89.51,89.52,89.51,89.52,1257.0,80.9134,80.9224,80.9134,80.9224,1257.0
2018-08-31 13:05:00,89.51,89.56,89.51,89.55,609.0,80.9134,80.9586,80.9134,80.9495,609.0
2018-08-31 13:10:00,89.55,89.55,89.53,89.55,1600.0,80.9495,80.9495,80.9314,80.9495,1600.0
2018-08-31 13:15:00,89.57,89.58,89.52,89.53,691.0,80.9676,80.9766,80.9224,80.9314,691.0
2018-08-31 13:20:00,89.52,89.52,89.52,89.52,100.0,80.9224,80.9224,80.9224,80.9224,100.0
2018-08-31 13:25:00,89.56,89.56,89.53,89.54,1899.0,80.9586,80.9586,80.9314,80.9405,1899.0
2018-08-31 13:30:00,89.5,89.5,89.5,89.5,110.0,80.9043,80.9043,80.9043,80.9043,110.0
2018-08-31 13:35:00,89.54,89.56,89.54,89.55,659.0,80.9405,80.9586,80.9405,80.9495,659.0
2018-08-31 13:40:00,89.51,89.52,89.51,89.51,279.0,80.9134,80.9224,80.9134,80.9134,279.0
2018-08-31 13:45:00,89.53,89.56,89.52,89.55,820.0,80.9314,80.9586,80.9224,80.9495,820.0
2018-08-31 13:50:00,89.56,89.56,89.54,89.55,394.0,80.9586,80.9586,80.9405,80.9495,394.0
2018-08-31 13:55:00,89.54,89.56,89.52,89.56,1993.0,80.9405,80.9586,80.9224,80.9586,1993.0
2018-08-31 14:00:00,89.56,89.56,89.53,89.53,341.0,80.9586,80.9586,80.9314,80.9314,341.0
2018-08-31 14:05:00,89.52,89.52,89.5,89.51,456.0,80.9224,80.9224,80.9043,80.9134,456.0
2018-08-31 14:10:00,89.48,89.48,89.47,89.48,317.0,80.8862,80.8862,80.8772,80.8862,317.0
2018-08-31 14:15:00,89.47,89.5,89.47,89.5,3457.0,80.8772,80.9043,80.8772,80.9043,3457.0
2018-08-31 14:20:00,89.45,89.46,89.45,89.46,418.0,80.8591,80.8682,80.8591,80.8682,418.0
2018-08-31 14:25:00,89.45,89.49,89.45,89.49,921.0,80.8591,80.8953,80.8591,80.8953,921.0
2018-08-31 14:30:00,89.51,89.51,89.5,89.51,880.0,80.9134,80.9134,80.9043,80.9134,880.0
2018-08-31 14:35:00,89.5,89.5,89.5,89.5,300.0,80.9043,80.9043,80.9043,80.9043,300.0
2018-08-31 14:40:00,89.52,89.52,89.5,89.51,1465.0,80.9224,80.9224,80.9043,80.9134,1465.0
2018-08-31 14:45:00,89.5,89.5,89.5,89.5,177.0,80.9043,80.9043,80.9043,80.9043,177.0
2018-08-31 14:50:00,89.54,89.59,89.54,89.57,1685.0,80.9405,80.9857,80.9405,80.9676,1685.0
2018-08-31 14:55:00,89.54,89.57,89.53,89.53,4499.0,80.9405,80.9676,80.9314,80.9314,4499.0
2018-08-31 15:00:00,89.54,89.57,89.54,89.56,1033.0,80.9405,80.9676,80.9405,80.9586,1033.0
2018-08-31 15:05:00,89.58,89.58,89.58,89.58,400.0,80.9766,80.9766,80.9766,80.9766,400.0
2018-08-31 15:10:00,89.58,89.6,89.58,89.59,3905.0,80.9766,80.9947,80.9766,80.9857,3905.0
2018-08-31 15:15:00,89.6,89.63,89.6,89.63,1635.0,80.9947,81.0218,80.9947,81.0218,1635.0
2018-08-31 15:20:00,89.63,89.63,89.56,89.56,4940.0,81.0218,81.0218,80.9586,80.9586,4940.0
2018-08-31 15:25:00,89.58,89.58,89.5,89.5,823.0,80.9766,80.9766,80.9043,80.9043,823.0
2018-08-31 15:30:00,89.53,89.59,89.53,89.59,2100.0,80.9314,80.9857,80.9314,80.9857,2100.0
2018-08-31 15:35:00,89.72,89.72,89.72,89.72,650.0,81.1032,81.1032,81.1032,81.1032,650.0
2018-08-31 15:40:00,89.72,89.72,89.67,89.69,6556.0,81.1032,81.1032,81.058,81.0761,6556.0
2018-08-31 15:45:00,89.71,89.72,89.71,89.72,3000.0,81.0942,81.1032,81.0942,81.1032,3000.0
2018-08-31 15:50:00,89.7,89.75,89.7,89.74,3700.0,81.0851,81.1303,81.0851,81.1213,3700.0
2018-08-31 15:55:00,89.75,89.78,89.75,89.78,3503.0,81.1303,81.1574,81.1303,81.1574,3503.0
2018-09-04 09:30:00,89.49,89.72,89.49,89.66,10077.0,80.8953,81.1032,80.8953,81.049,10077.0
2018-09-04 09:35:00,89.59,89.6,89.52,89.53,190838.0,80.9857,80.9947,80.9224,80.9314,190838.0
2018-09-04 09:40:00,89.53,89.53,89.45,89.48,99015.0,80.9314,80.9314,80.8591,80.8862,99015.0
2018-09-04 09:45:00,89.47,89.47,89.41,89.42,3288.0,80.8772,80.8772,80.823,80.832,3288.0
2018-09-04 09:50:00,89.41,89.42,89.39,89.42,5178.0,80.823,80.832,80.8049,80.832,5178.0
2018-09-04 09:55:00,89.49,89.49,89.46,89.46,200.0,80.8953,80.8953,80.8682,80.8682,200.0
2018-09-04 10:00:00,89.48,89.6,89.48,89.57,22728.0,80.8862,80.9947,80.8862,80.9676,22728.0
2018-09-04 10:05:00,89.57,89.62,89.57,89.61,4156.0,80.9676,81.0128,80.9676,81.0038,4156.0
2018-09-04 10:10:00,89.61,89.65,89.61,89.63,2325.0,81.0038,81.0399,81.0038,81.0218,2325.0
2018-09-04 10:15:00,89.64,89.66,89.63,89.66,1159.0,81.0309,81.049,81.0218,81.049,1159.0
2018-09-04 10:20:00,89.66,89.71,89.66,89.69,2690.0,81.049,81.0942,81.049,81.0761,2690.0
2018-09-04 10:25:00,89.66,89.66,89.6,89.6,1100.0,81.049,81.049,80.9947,80.9947,1100.0
2018-09-04 10:30:00,89.61,89.65,89.59,89.65,3858.0,81.0038,81.0399,80.9857,81.0399,3858.0
2018-09-04 10:35:00,89.64,89.64,89.64,89.64,300.0,81.0309,81.0309,81.0309,81.0309,300.0
2018-09-04 10:40:00,89.61,89.66,89.61,89.63,4672.0,81.0038,81.049,81.0038,81.0218,4672.0
2018-09-04 10:45:00,89.63,89.75,89.62,89.75,3100.0,81.0218,81.1303,81.0128,81.1303,3100.0
2018-09-04 10:50:00,89.76,89.77,89.76,89.76,437.0,81.1394,81.1484,81.1394,81.1394,437.0
2018-09-04 10:55:00,89.79,89.79,89.73,89.73,1738.0,81.1665,81.1665,81.1122,81.1122,1738.0
2018-09-04 11:00:00,89.7,89.7,89.68,89.7,1400.0,81.0851,81.0851,81.067,81.0851,1400.0
2018-09-04 11:05:00,89.67,89.67,89.64,89.66,2589.0,81.058,81.058,81.0309,81.049,2589.0
2018-09-04 11:10:00,89.63,89.63,89.63,89.63,320.0,81.0218,81.0218,81.0218,81.0218,320.0
2018-09-04 11:15:00,89.62,89.65,89.58,89.65,4740.0,81.0128,81.0399,80.9766,81.0399,4740.0
2018-09-04 11:20:00,89.64,89.65,89.63,89.64,1250.0,81.0309,81.0399,81.0218,81.0309,1250.0
2018-09-04 11:25:00,89.6,89.61,89.6,89.6,223.0,80.9947,81.0038,80.9947,80.9947,223.0
2018-09-04 11:30:00,89.54,89.58,89.54,89.58,3487.0,80.9405,80.9766,80.9405,80.9766,3487.0
2018-09-04 11:35:00,89.57,89.61,89.56,89.61,1107.0,80.9676,81.0038,80.9586,81.0038,1107.0
2018-09-04 11:40:00,89.52,89.52,89.5,89.51,2500.0,80.9224,80.9224,80.9043,80.9134,2500.0
2018-09-04 11:45:00,89.51,89.53,89.51,89.52,1458.0,80.9134,80.9314,80.9134,80.9224,1458.0
2018-09-04 11:50:00,89.49,89.5,89.45,89.47,33466.0,80.8953,80.9043,80.8591,80.8772,33466.0
2018-09-04 11:55:00,89.47,89.47,89.44,89.45,19272.0,80.8772,80.8772,80.8501,80.8591,19272.0
2018-09-04 12:00:00,89.45,89.45,89.43,89.43,6102.0,80.8591,80.8591,80.8411,80.8411,6102.0
2018-09-04 12:05:00,89.42,89.42,89.41,89.42,2500.0,80.832,80.832,80.823,80.832,2500.0
2018-09-04 12:10:00,89.37,89.41,89.37,89.39,9740.0,80.7868,80.823,80.7868,80.8049,9740.0
2018-09-04 12:15:00,89.4,89.44,89.39,89.43,4001.0,80.8139,80.8501,80.8049,80.8411,4001.0
2018-09-04 12:20:00,89.43,89.45,89.3,89.3,2352.0,80.8411,80.8591,80.7235,80.7235,2352.0
2018-09-04 12:25:00,89.31,89.37,89.31,89.37,2030.0,80.7326,80.7868,80.7326,80.7868,2030.0
2018-09-04 12:30:00,89.38,89.38,89.38,89.38,700.0,80.7959,80.7959,80.7959,80.7959,700.0
2018-09-04 12:35:00,89.37,89.38,89.35,89.35,2183.0,80.7868,80.7959,80.7687,80.7687,2183.0
2018-09-04 12:40:00,89.37,89.42,89.36,89.41,1715.0,80.7868,80.832,80.7778,80.823,1715.0
2018-09-04 12:45:00,89.4,89.44,89.4,89.44,2609.0,80.8139,80.8501,80.8139,80.8501,2609.0
2018-09-04 12:50:00,89.43,89.45,89.42,89.45,1498.0,80.8411,80.8591,80.832,80.8591,1498.0
2018-09-04 12:55:00,89.45,89.47,89.44,89.47,944.0,80.8591,80.8772,80.8501,80.8772,944.0
2018-09-04 13:00:00,89.46,89.53,89.46,89.51,7226.0,80.8682,80.9314,80.8682,80.9134,7226.0
2018-09-04 13:05:00,89.51,89.52,89.49,89.5,741.0,80.9134,80.9224,80.8953,80.9043,741.0
2018-09-04 13:10:00,89.49,89.51,89.49,89.51,5795.0,80.8953,80.9134,80.8953,80.9134,5795.0
2018-09-04 13:15:00,89.51,89.51,89.47,89.47,5064.0,80.9134,80.9134,80.8772,80.8772,5064.0
2018-09-04 13:20:00,89.47,89.49,89.46,89.49,6168.0,80.8772,80.8953,80.8682,80.8953,6168.0
2018-09-04 13:25:00,89.5,89.51,89.49,89.49,1364.0,80.9043,80.9134,80.8953,80.8953,1364.0
2018-09-04 13:30:00,89.49,89.51,89.49,89.51,1415.0,80.8953,80.9134,80.8953,80.9134,1415.0
2018-09-04 13:35:00,89.52,89.53,89.51,89.52,1337.0,80.9224,80.9314,80.9134,80.9224,1337.0
2018-09-04 13:40:00,89.48,89.51,89.48,89.51,1400.0,80.8862,80.9134,80.8862,80.9134,1400.0
2018-09-04 13:45:00,89.46,89.53,89.46,89.53,3239.0,80.8682,80.9314,80.8682,80.9314,3239.0
2018-09-04 13:50:00,89.56,89.58,89.56,89.57,1101.0,80.9586,80.9766,80.9586,80.9676,1101.0
2018-09-04 13:55:00,89.55,89.56,89.54,89.56,804.0,80.9495,80.9586,80.9405,80.9586,804.0
2018-09-04 14:00:00,89.56,89.58,89.55,89.57,2565.0,80.9586,80.9766,80.9495,80.9676,2565.0
2018-09-04 14:05:00,89.6,89.6,89.57,89.57,3214.0,80.9947,80.9947,80.9676,80.9676,3214.0
2018-09-04 14:10:00,89.58,89.58,89.58,89.58,484.0,80.9766,80.9766,80.9766,80.9766,484.0
2018-09-04 14:15:00,89.57,89.61,89.55,89.58,5275.0,80.9676,81.0038,80.9495,80.9766,5275.0
2018-09-04 14:20:00,89.59,89.64,89.58,89.63,3173.0,80.9857,81.0309,80.9766,81.0218,3173.0
2018-09-04 14:25:00,89.62,89.64,89.62,89.64,327.0,81.0128,81.0309,81.0128,81.0309,327.0
2018-09-04 14:30:00,89.61,89.65,89.61,89.65,2758.0,81.0038,81.0399,81.0038,81.0399,2758.0
2018-09-04 14:35:00,89.64,89.65,89.64,89.65,945.0,81.0309,81.0399,81.0309,81.0399,945.0
2018-09-04 14:40:00,89.65,89.66,89.65,89.66,2991.0,81.0399,81.049,81.0399,81.049,2991.0
2018-09-04 14:45:00,89.68,89.68,89.68,89.68,100.0,81.067,81.067,81.067,81.067,100.0
2018-09-04 14:50:00,89.64,89.64,89.63,89.64,829.0,81.0309,81.0309,81.0218,81.0309,829.0
2018-09-04 14:55:00,89.65,89.69,89.65,89.68,4726.0,81.0399,81.0761,81.0399,81.067,4726.0
2018-09-04 15:00:00,89.67,89.67,89.63,89.65,1313.0,81.058,81.058,81.0218,81.0399,1313.0
2018-09-04 15:05:00,89.65,89.7,89.65,89.68,2946.0,81.0399,81.0851,81.0399,81.067,2946.0
2018-09-04 15:10:00,89.66,89.67,89.64,89.64,22597.0,81.049,81.058,81.0309,81.0309,22597.0
2018-09-04 15:15:00,89.63,89.63,89.6,89.6,1388.0,81.0218,81.0218,80.9947,80.9947,1388.0
2018-09-04 15:20:00,89.6,89.64,89.6,89.6,16158.0,80.9947,81.0309,80.9947,80.9947,16158.0
2018-09-04 15:25:00,89.6,89.63,89.59,89.61,4775.0,80.9947,81.0218,80.9857,81.0038,4775.0
2018-09-04 15:30:00,89.62,89.62,89.59,89.6,1974.0,81.0128,81.0128,80.9857,80.9947,1974.0
2018-09-04 15:35:00,89.6,89.62,89.59,89.6,6899.0,80.9947,81.0128,80.9857,80.9947,6899.0
2018-09-04 15:40:00,89.62,89.62,89.57,89.58,2739.0,81.0128,81.0128,80.9676,80.9766,2739.0
2018-09-04 15:45:00,89.57,89.6,89.55,89.58,8734.0,80.9676,80.9947,80.9495,80.9766,8734.0
2018-09-04 15:50:00,89.57,89.58,89.53,89.54,12484.0,80.9676,80.9766,80.9314,80.9405,12484.0
2018-09-04 15:55:00,89.55,89.68,89.55,89.68,4979.0,80.9495,81.067,80.9495,81.067,4979.0
2018-09-05 09:30:00,89.48,89.75,89.46,89.46,87821.0,80.8862,81.1303,80.8682,80.8682,87821.0
2018-09-05 09:35:00,89.56,89.59,89.56,89.58,420.0,80.9586,80.9857,80.9586,80.9766,420.0
2018-09-05 09:40:00,89.62,89.62,89.58,89.59,1669.0,81.0128,81.0128,80.9766,80.9857,1669.0
2018-09-05 09:45:00,89.65,89.66,89.65,89.66,400.0,81.0399,81.049,81.0399,81.049,400.0
2018-09-05 09:50:00,89.53,89.53,89.52,89.53,900.0,80.9314,80.9314,80.9224,80.9314,900.0
2018-09-05 09:55:00,89.54,89.55,89.44,89.45,2807.0,80.9405,80.9495,80.8501,80.8591,2807.0
2018-09-05 10:00:00,89.46,89.48,89.41,89.48,3338.0,80.8682,80.8862,80.823,80.8862,3338.0
2018-09-05 10:05:00,89.47,89.5,89.44,89.48,3364.0,80.8772,80.9043,80.8501,80.8862,3364.0
2018-09-05 10:10:00,89.49,89.49,89.36,89.36,3543.0,80.8953,80.8953,80.7778,80.7778,3543.0
2018-09-05 10:15:00,89.36,89.41,89.35,89.36,3700.0,80.7778,80.823,80.7687,80.7778,3700.0
2018-09-05 10:20:00,89.29,89.3,89.2,89.2,33255.0,80.7145,80.7235,80.6331,80.6331,33255.0
2018-09-05 10:25:00,89.21,89.38,89.21,89.38,7511.0,80.6422,80.7959,80.6422,80.7959,7511.0
2018-09-05 10:30:00,89.38,89.39,89.27,89.29,13539.0,80.7959,80.8049,80.6964,80.7145,13539.0
2018-09-05 10:35:00,89.28,89.34,89.25,89.34,184353.0,80.7055,80.7597,80.6783,80.7597,184353.0
2018-09-05 10:40:00,89.3,89.4,89.29,89.39,11600.0,80.7235,80.8139,80.7145,80.8049,11600.0
2018-09-05 10:45:00,89.38,89.49,89.38,89.45,2289.0,80.7959,80.8953,80.7959,80.8591,2289.0
2018-09-05 10:50:00,89.43,89.45,89.4,89.42,5124.0,80.8411,80.8591,80.8139,80.832,5124.0
2018-09-05 10:55:00,89.42,89.48,89.42,89.46,891.0,80.832,80.8862,80.832,80.8682,891.0
2018-09-05 11:00:00,89.45,89.48,89.41,89.42,13723.0,80.8591,80.8862,80.823,80.832,13723.0
2018-09-05 11:05:00,89.4,89.42,89.39,89.41,2291.0,80.8139,80.832,80.8049,80.823,2291.0
2018-09-05 11:10:00,89.41,89.44,89.39,89.41,3945.0,80.823,80.8501,80.8049,80.823,3945.0
2018-09-05 11:15:00,89.38,89.41,89.38,89.41,6842.0,80.7959,80.823,80.7959,80.823,6842.0
2018-09-05 11:20:00,89.48,89.53,89.46,89.47,1216.0,80.8862,80.9314,80.8682,80.8772,1216.0
2018-09-05 11:25:00,89.47,89.47,89.34,89.35,11133.0,80.8772,80.8772,80.7597,80.7687,11133.0
2018-09-05 11:30:00,89.35,89.39,89.32,89.34,12086.0,80.7687,80.8049,80.7416,80.7597,12086.0
2018-09-05 11:35:00,89.36,89.42,89.34,89.42,2550.0,80.7778,80.832,80.7597,80.832,2550.0
2018-09-05 11:40:00,89.41,89.43,89.37,89.38,2794.0,80.823,80.8411,80.7868,80.7959,2794.0
2018-09-05 11:45:00,89.42,89.45,89.42,89.45,2045.0,80.832,80.8591,80.832,80.8591,2045.0
2018-09-05 11:50:00,89.49,89.55,89.49,89.55,7225.0,80.8953,80.9495,80.8953,80.9495,7225.0
2018-09-05 11:55:00,89.54,89.55,89.52,89.53,4762.0,80.9405,80.9495,80.9224,80.9314,4762.0
2018-09-05 12:00:00,89.54,89.61,89.54,89.59,3900.0,80.9405,81.0038,80.9405,80.9857,3900.0
2018-09-05 12:05:00,89.59,89.6,89.58,89.59,7221.0,80.9857,80.9947,80.9766,80.9857,7221.0
2018-09-05 12:10:00,89.58,89.58,89.52,89.53,7463.0,80.9766,80.9766,80.9224,80.9314,7463.0
2018-09-05 12:15:00,89.53,89.58,89.53,89.58,1751.0,80.9314,80.9766,80.9314,80.9766,1751.0
2018-09-05 12:20:00,89.58,89.59,89.57,89.57,3257.0,80.9766,80.9857,80.9676,80.9676,3257.0
2018-09-05 12:25:00,89.58,89.59,89.55,89.58,3020.0,80.9766,80.9857,80.9495,80.9766,3020.0
2018-09-05 12:30:00,89.58,89.65,89.58,89.64,5409.0,80.9766,81.0399,80.9766,81.0309,5409.0
2018-09-05 12:35:00,89.63,89.64,89.63,89.63,997.0,81.0218,81.0309,81.0218,81.0218,997.0
2018-09-05 12:40:00,89.62,89.62,89.6,89.61,1686.0,81.0128,81.0128,80.9947,81.0038,1686.0
2018-09-05 12:45:00,89.59,89.61,89.58,89.61,7477.0,80.9857,81.0038,80.9766,81.0038,7477.0
2018-09-05 12:50:00,89.56,89.58,89.56,89.58,491.0,80.9586,80.9766,80.9586,80.9766,491.0
2018-09-05 12:55:00,89.57,89.57,89.52,89.52,2632.0,80.9676,80.9676,80.9224,80.9224,2632.0
2018-09-05 13:00:00,89.51,89.54,89.51,89.53,552.0,80.9134,80.9405,80.9134,80.9314,552.0
2018-09-05 13:05:00,89.51,89.6,89.51,89.59,1791.0,80.9134,80.9947,80.9134,80.9857,1791.0
2018-09-05 13:10:00,89.59,89.65,89.59,89.63,3341.0,80.9857,81.0399,80.9857,81.0218,3341.0
2018-09-05 13:15:00,89.64,89.68,89.63,89.67,1241.0,81.0309,81.067,81.0218,81.058,1241.0
2018-09-05 13:20:00,89.68,89.7,89.68,89.7,4462.0,81.067,81.0851,81.067,81.0851,4462.0
2018-09-05 13:25:00,89.66,89.69,89.66,89.69,534.0,81.049,81.0761,81.049,81.0761,534.0
2018-09-05 13:30:00,89.69,89.74,89.69,89.73,3040.0,81.0761,81.1213,81.0761,81.1122,3040.0
2018-09-05 13:35:00,89.74,89.74,89.7,89.73,3788.0,81.1213,81.1213,81.0851,81.1122,3788.0
2018-09-05 13:40:00,89.7,89.7,89.67,89.67,447.0,81.0851,81.0851,81.058,81.058,447.0
2018-09-05 13:45:00,89.67,89.68,89.67,89.68,800.0,81.058,81.067,81.058,81.067,800.0
2018-09-05 13:50:00,89.65,89.67,89.65,89.66,1652.0,81.0399,81.058,81.0399,81.049,1652.0
2018-09-05 13:55:00,89.65,89.65,89.62,89.65,9105.0,81.0399,81.0399,81.0128,81.0399,9105.0
2018-09-05 14:00:00,89.67,89.67,89.65,89.65,4471.0,81.058,81.058,81.0399,81.0399,4471.0
2018-09-05 14:05:00,89.64,89.66,89.6,89.61,3498.0,81.0309,81.049,80.9947,81.0038,3498.0
2018-09-05 14:10:00,89.62,89.62,89.6,89.61,3828.0,81.0128,81.0128,80.9947,81.0038,3828.0
2018-09-05 14:15:00,89.61,89.68,89.59,89.67,2163.0,81.0038,81.067,80.9857,81.058,2163.0
2018-09-05 14:20:00,89.68,89.68,89.66,89.67,3008.0,81.067,81.067,81.049,81.058,3008.0
2018-09-05 14:25:00,89.67,89.67,89.67,89.67,200.0,81.058,81.058,81.058,81.058,200.0
2018-09-05 14:30:00,89.65,89.67,89.62,89.64,1229.0,81.0399,81.058,81.0128,81.0309,1229.0
2018-09-05 14:35:00,89.66,89.67,89.65,89.65,293.0,81.049,81.058,81.0399,81.0399,293.0
2018-09-05 14:40:00,89.69,89.7,89.69,89.7,200.0,81.0761,81.0851,81.0761,81.0851,200.0
2018-09-05 14:45:00,89.66,89.67,89.65,89.65,1214.0,81.049,81.058,81.0399,81.0399,1214.0
2018-09-05 14:50:00,89.62,89.62,89.58,89.61,700.0,81.0128,81.0128,80.9766,81.0038,700.0
2018-09-05 14:55:00,89.6,89.65,89.6,89.65,5199.0,80.9947,81.0399,80.9947,81.0399,5199.0
2018-09-05 15:00:00,89.65,89.66,89.61,89.65,2050.0,81.0399,81.049,81.0038,81.0399,2050.0
2018-09-05 15:05:00,89.64,89.65,89.62,89.63,4176.0,81.0309,81.0399,81.0128,81.0218,4176.0
2018-09-05 15:10:00,89.62,89.65,89.61,89.61,2201.0,81.0128,81.0399,81.0038,81.0038,2201.0
2018-09-05 15:15:00,89.67,89.72,89.67,89.72,500.0,81.058,81.1032,81.058,81.1032,500.0
2018-09-05 15:20:00,89.7,89.72,89.66,89.68,2500.0,81.0851,81.1032,81.049,81.067,2500.0
2018-09-05 15:25:00,89.69,89.69,89.64,89.66,2282.0,81.0761,81.0761,81.0309,81.049,2282.0
2018-09-05 15:30:00,89.66,89.68,89.66,89.68,625.0,81.049,81.067,81.049,81.067,625.0
2018-09-05 15:35:00,89.66,89.66,89.63,89.63,4136.0,81.049,81.049,81.0218,81.0218,4136.0
2018-09-05 15:40:00,89.65,89.65,89.63,89.65,994.0,81.0399,81.0399,81.0218,81.0399,994.0
2018-09-05 15:45:00,89.59,89.6,89.57,89.59,3930.0,80.9857,80.9947,80.9676,80.9857,3930.0
2018-09-05 15:50:00,89.54,89.6,89.54,89.59,3400.0,80.9405,80.9947,80.9405,80.9857,3400.0
2018-09-05 15:55:00,89.61,89.69,89.61,89.65,18462.0,81.0038,81.0761,81.0038,81.0399,18462.0
2018-09-06 09:30:00,89.72,89.79,89.72,89.76,3261.0,81.1032,81.1665,81.1032,81.1394,3261.0
2018-09-06 09:35:00,89.69,89.7,89.61,89.61,1352.0,81.0761,81.0851,81.0038,81.0038,1352.0
2018-09-06 09:40:00,89.61,89.64,89.61,89.64,1100.0,81.0038,81.0309,81.0038,81.0309,1100.0
2018-09-06 09:45:00,89.67,89.76,89.65,89.72,1965.0,81.058,81.1394,81.0399,81.1032,1965.0
2018-09-06 09:50:00,89.75,89.75,89.73,89.74,1540.0,81.1303,81.1303,81.1122,81.1213,1540.0
2018-09-06 09:55:00,89.76,89.83,89.74,89.83,1455.0,81.1394,81.2026,81.1213,81.2026,1455.0
2018-09-06 10:00:00,89.77,89.77,89.77,89.77,100.0,81.1484,81.1484,81.1484,81.1484,100.0
2018-09-06 10:05:00,89.75,89.75,89.67,89.67,1733.0,81.1303,81.1303,81.058,81.058,1733.0
2018-09-06 10:10:00,89.67,89.67,89.53,89.55,1889.0,81.058,81.058,80.9314,80.9495,1889.0
2018-09-06 10:15:00,89.55,89.55,89.5,89.5,2304.0,80.9495,80.9495,80.9043,80.9043,2304.0
2018-09-06 10:20:00,89.5,89.52,89.49,89.49,623.0,80.9043,80.9224,80.8953,80.8953,623.0
2018-09-06 10:25:00,89.5,89.55,89.49,89.55,1210.0,80.9043,80.9495,80.8953,80.9495,1210.0
2018-09-06 10:30:00,89.56,89.56,89.47,89.48,753.0,80.9586,80.9586,80.8772,80.8862,753.0
2018-09-06 10:35:00,89.44,89.49,89.44,89.49,2865.0,80.8501,80.8953,80.8501,80.8953,2865.0
2018-09-06 10:40:00,89.5,89.52,89.42,89.48,4117.0,80.9043,80.9224,80.832,80.8862,4117.0
2018-09-06 10:45:00,89.47,89.48,89.33,89.34,3360.0,80.8772,80.8862,80.7507,80.7597,3360.0
2018-09-06 10:50:00,89.33,89.33,89.3,89.3,200.0,80.7507,80.7507,80.7235,80.7235,200.0
2018-09-06 10:55:00,89.29,89.41,89.29,89.38,5016.0,80.7145,80.823,80.7145,80.7959,5016.0
2018-09-06 11:00:00,89.34,89.34,89.26,89.26,643.0,80.7597,80.7597,80.6874,80.6874,643.0
2018-09-06 11:05:00,89.22,89.23,89.15,89.15,1563.0,80.6512,80.6603,80.5879,80.5879,1563.0
2018-09-06 11:10:00,89.25,89.25,89.21,89.21,1824.0,80.6783,80.6783,80.6422,80.6422,1824.0
2018-09-06 11:15:00,89.24,89.24,89.2,89.23,1271.0,80.6693,80.6693,80.6331,80.6603,1271.0
2018-09-06 11:20:00,89.2,89.26,89.19,89.26,1205.0,80.6331,80.6874,80.6241,80.6874,1205.0
2018-09-06 11:25:00,89.31,89.36,89.3,89.34,1530.0,80.7326,80.7778,80.7235,80.7597,1530.0
2018-09-06 11:30:00,89.3,89.38,89.3,89.38,703.0,80.7235,80.7959,80.7235,80.7959,703.0
2018-09-06 11:35:00,89.35,89.35,89.31,89.35,2747.0,80.7687,80.7687,80.7326,80.7687,2747.0
2018-09-06 11:40:00,89.36,89.36,89.29,89.29,2282.0,80.7778,80.7778,80.7145,80.7145,2282.0
2018-09-06 11:45:00,89.28,89.39,89.28,89.39,4480.0,80.7055,80.8049,80.7055,80.8049,4480.0
2018-09-06 11:50:00,89.38,89.43,89.38,89.42,2288.0,80.7959,80.8411,80.7959,80.832,2288.0
2018-09-06 11:55:00,89.39,89.44,89.39,89.44,7790.0,80.8049,80.8501,80.8049,80.8501,7790.0
2018-09-06 12:00:00,89.42,89.43,89.41,89.41,2834.0,80.832,80.8411,80.823,80.823,2834.0
2018-09-06 12:05:00,89.41,89.42,89.4,89.42,725.0,80.823,80.832,80.8139,80.832,725.0
2018-09-06 12:10:00,89.43,89.44,89.4,89.4,1184.0,80.8411,80.8501,80.8139,80.8139,1184.0
2018-09-06 12:15:00,89.38,89.42,89.38,89.39,1882.0,80.7959,80.832,80.7959,80.8049,1882.0
2018-09-06 12:20:00,89.4,89.41,89.37,89.4,2863.0,80.8139,80.823,80.7868,80.8139,2863.0
2018-09-06 12:25:00,89.39,89.4,89.38,89.38,997.0,80.8049,80.8139,80.7959,80.7959,997.0
2018-09-06 12:30:00,89.38,89.43,89.38,89.43,300.0,80.7959,80.8411,80.7959,80.8411,300.0
2018-09-06 12:35:00,89.36,89.38,89.34,89.35,321.0,80.7778,80.7959,80.7597,80.7687,321.0
2018-09-06 12:40:00,89.35,89.39,89.35,89.39,3225.0,80.7687,80.8049,80.7687,80.8049,3225.0
2018-09-06 12:45:00,89.41,89.45,89.41,89.45,5665.0,80.823,80.8591,80.823,80.8591,5665.0
2018-09-06 12:50:00,89.41,89.41,89.4,89.41,2100.0,80.823,80.823,80.8139,80.823,2100.0
2018-09-06 12:55:00,89.37,89.38,89.36,89.36,1848.0,80.7868,80.7959,80.7778,80.7778,1848.0
2018-09-06 13:00:00,89.35,89.35,89.3,89.3,4747.0,80.7687,80.7687,80.7235,80.7235,4747.0
2018-09-06 13:05:00,89.3,89.33,89.3,89.33,3262.0,80.7235,80.7507,80.7235,80.7507,3262.0
2018-09-06 13:10:00,89.29,89.36,89.28,89.36,1364.0,80.7145,80.7778,80.7055,80.7778,1364.0
2018-09-06 13:15:00,89.36,89.36,89.36,89.36,0.0,80.7778,80.7778,80.7778,80.7778,0.0
2018-09-06 13:20:00,89.41,89.43,89.41,89.43,359.0,80.823,80.8411,80.823,80.8411,359.0
2018-09-06 13:25:00,89.41,89.41,89.38,89.39,781.0,80.823,80.823,80.7959,80.8049,781.0
2018-09-06 13:30:00,89.38,89.38,89.38,89.38,100.0,80.7959,80.7959,80.7959,80.7959,100.0
2018-09-06 13:35:00,89.44,89.44,89.43,89.43,2129.0,80.8501,80.8501,80.8411,80.8411,2129.0
2018-09-06 13:40:00,89.47,89.47,89.46,89.47,122.0,80.8772,80.8772,80.8682,80.8772,122.0
2018-09-06 13:45:00,89.48,89.48,89.44,89.44,200.0,80.8862,80.8862,80.8501,80.8501,200.0
2018-09-06 13:50:00,89.45,89.46,89.44,89.46,898.0,80.8591,80.8682,80.8501,80.8682,898.0
2018-09-06 13:55:00,89.44,89.45,89.44,89.44,281.0,80.8501,80.8591,80.8501,80.8501,281.0
2018-09-06 14:00:00,89.41,89.48,89.41,89.48,572.0,80.823,80.8862,80.823,80.8862,572.0
2018-09-06 14:05:00,89.42,89.42,89.41,89.42,210.0,80.832,80.832,80.823,80.832,210.0
2018-09-06 14:10:00,89.5,89.51,89.5,89.5,500.0,80.9043,80.9134,80.9043,80.9043,500.0
2018-09-06 14:15:00,89.49,89.5,89.46,89.49,9622.0,80.8953,80.9043,80.8682,80.8953,9622.0
2018-09-06 14:20:00,89.45,89.45,89.45,89.45,100.0,80.8591,80.8591,80.8591,80.8591,100.0
2018-09-06 14:25:00,89.44,89.45,89.44,89.44,2184.0,80.8501,80.8591,80.8501,80.8501,2184.0
2018-09-06 14:30:00,89.45,89.51,89.44,89.5,960.0,80.8591,80.9134,80.8501,80.9043,960.0
2018-09-06 14:35:00,89.55,89.56,89.52,89.53,1597.0,80.9495,80.9586,80.9224,80.9314,1597.0
2018-09-06 14:40:00,89.56,89.56,89.56,89.56,313.0,80.9586,80.9586,80.9586,80.9586,313.0
2018-09-06 14:45:00,89.59,89.59,89.58,89.59,119.0,80.9857,80.9857,80.9766,80.9857,119.0
2018-09-06 14:50:00,89.58,89.58,89.54,89.56,4543.0,80.9766,80.9766,80.9405,80.9586,4543.0
2018-09-06 14:55:00,89.56,89.56,89.54,89.54,1992.0,80.9586,80.9586,80.9405,80.9405,1992.0
2018-09-06 15:00:00,89.54,89.63,89.53,89.62,4377.0,80.9405,81.0218,80.9314,81.0128,4377.0
2018-09-06 15:05:00,89.63,89.66,89.63,89.65,837.0,81.0218,81.049,81.0218,81.0399,837.0
2018-09-06 15:10:00,89.66,89.7,89.66,89.69,412.0,81.049,81.0851,81.049,81.0761,412.0
2018-09-06 15:15:00,89.69,89.69,89.64,89.64,225.0,81.0761,81.0761,81.0309,81.0309,225.0
2018-09-06 15:20:00,89.61,89.64,89.61,89.61,2908.0,81.0038,81.0309,81.0038,81.0038,2908.0
2018-09-06 15:25:00,89.63,89.65,89.62,89.65,3678.0,81.0218,81.0399,81.0128,81.0399,3678.0
2018-09-06 15:30:00,89.67,89.67,89.64,89.65,1986.0,81.058,81.058,81.0309,81.0399,1986.0
2018-09-06 15:35:00,89.65,89.65,89.65,89.65,100.0,81.0399,81.0399,81.0399,81.0399,100.0
2018-09-06 15:40:00,89.64,89.65,89.6,89.6,1413.0,81.0309,81.0399,80.9947,80.9947,1413.0
2018-09-06 15:45:00,89.6,89.64,89.6,89.63,2320.0,80.9947,81.0309,80.9947,81.0218,2320.0
2018-09-06 15:50:00,89.6,89.63,89.59,89.6,2332.0,80.9947,81.0218,80.9857,80.9947,2332.0
2018-09-06 15:55:00,89.6,89.62,89.52,89.55,11996.0,80.9947,81.0128,80.9224,80.9495,11996.0
2018-09-07 09:30:00,89.28,89.28,89.16,89.17,6415.0,80.7055,80.7055,80.597,80.606,6415.0
2018-09-07 09:35:00,89.17,89.17,89.08,89.1,5259.0,80.606,80.606,80.5247,80.5427,5259.0
2018-09-07 09:40:00,89.23,89.25,89.2,89.22,5655.0,80.6603,80.6783,80.6331,80.6512,5655.0
2018-09-07 09:45:00,89.22,89.22,89.21,89.22,1469.0,80.6512,80.6512,80.6422,80.6512,1469.0
2018-09-07 09:50:00,89.22,89.22,89.22,89.22,0.0,80.6512,80.6512,80.6512,80.6512,0.0
2018-09-07 09:55:00,89.39,89.39,89.35,89.35,2100.0,80.8049,80.8049,80.7687,80.7687,2100.0
2018-09-07 10:00:00,89.38,89.39,89.38,89.38,124.0,80.7959,80.8049,80.7959,80.7959,124.0
2018-09-07 10:05:00,89.43,89.45,89.42,89.45,4587.0,80.8411,80.8591,80.832,80.8591,4587.0
2018-09-07 10:10:00,89.45,89.53,89.45,89.53,1569.0,80.8591,80.9314,80.8591,80.9314,1569.0
2018-09-07 10:15:00,89.53,89.53,89.46,89.46,1902.0,80.9314,80.9314,80.8682,80.8682,1902.0
2018-09-07 10:20:00,89.49,89.56,89.48,89.56,570.0,80.8953,80.9586,80.8862,80.9586,570.0
2018-09-07 10:25:00,89.56,89.56,89.56,89.56,196.0,80.9586,80.9586,80.9586,80.9586,196.0
2018-09-07 10:30:00,89.47,89.5,89.47,89.5,955.0,80.8772,80.9043,80.8772,80.9043,955.0
2018-09-07 10:35:00,89.45,89.46,89.45,89.46,2792.0,80.8591,80.8682,80.8591,80.8682,2792.0
2018-09-07 10:40:00,89.44,89.44,89.44,89.44,165.0,80.8501,80.8501,80.8501,80.8501,165.0
2018-09-07 10:45:00,89.44,89.51,89.43,89.51,321.0,80.8501,80.9134,80.8411,80.9134,321.0
2018-09-07 10:50:00,89.57,89.58,89.57,89.58,1300.0,80.9676,80.9766,80.9676,80.9766,1300.0
2018-09-07 10:55:00,89.57,89.58,89.53,89.56,2827.0,80.9676,80.9766,80.9314,80.9586,2827.0
2018-09-07 11:00:00,89.53,89.53,89.53,89.53,4200.0,80.9314,80.9314,80.9314,80.9314,4200.0
2018-09-07 11:05:00,89.5,89.53,89.5,89.53,664.0,80.9043,80.9314,80.9043,80.9314,664.0
2018-09-07 11:10:00,89.52,89.52,89.51,89.52,100.0,80.9224,80.9224,80.9134,80.9224,100.0
2018-09-07 11:15:00,89.52,89.52,89.51,89.52,975.0,80.9224,80.9224,80.9134,80.9224,975.0
2018-09-07 11:20:00,89.49,89.51,89.48,89.5,5257.0,80.8953,80.9134,80.8862,80.9043,5257.0
2018-09-07 11:25:00,89.53,89.56,89.52,89.55,900.0,80.9314,80.9586,80.9224,80.9495,900.0
2018-09-07 11:30:00,89.57,89.6,89.56,89.6,8930.0,80.9676,80.9947,80.9586,80.9947,8930.0
2018-09-07 11:35:00,89.65,89.65,89.62,89.65,2844.0,81.0399,81.0399,81.0128,81.0399,2844.0
2018-09-07 11:40:00,89.65,89.65,89.63,89.63,3800.0,81.0399,81.0399,81.0218,81.0218,3800.0
2018-09-07 11:45:00,89.63,89.64,89.63,89.63,101.0,81.0218,81.0309,81.0218,81.0218,101.0
2018-09-07 11:50:00,89.62,89.62,89.59,89.59,8978.0,81.0128,81.0128,80.9857,80.9857,8978.0
2018-09-07 11:55:00,89.6,89.61,89.54,89.55,3727.0,80.9947,81.0038,80.9405,80.9495,3727.0
2018-09-07 12:00:00,89.54,89.54,89.49,89.49,768.0,80.9405,80.9405,80.8953,80.8953,768.0
2018-09-07 12:05:00,89.48,89.48,89.23,89.24,4729.0,80.8862,80.8862,80.6603,80.6693,4729.0
2018-09-07 12:10:00,89.39,89.39,89.38,89.39,100.0,80.8049,80.8049,80.7959,80.8049,100.0
2018-09-07 12:15:00,89.34,89.34,89.25,89.28,4823.0,80.7597,80.7597,80.6783,80.7055,4823.0
2018-09-07 12:20:00,89.27,89.31,89.26,89.31,8042.0,80.6964,80.7326,80.6874,80.7326,8042.0
2018-09-07 12:25:00,89.24,89.24,89.2,89.2,637.0,80.6693,80.6693,80.6331,80.6331,637.0
2018-09-07 12:30:00,89.27,89.3,89.24,89.24,4975.0,80.6964,80.7235,80.6693,80.6693,4975.0
2018-09-07 12:35:00,89.24,89.24,89.24,89.24,0.0,80.6693,80.6693,80.6693,80.6693,0.0
2018-09-07 12:40:00,89.19,89.19,89.15,89.16,268.0,80.6241,80.6241,80.5879,80.597,268.0
2018-09-07 12:45:00,89.2,89.3,89.19,89.28,1152.0,80.6331,80.7235,80.6241,80.7055,1152.0
2018-09-07 12:50:00,89.29,89.32,89.28,89.29,765.0,80.7145,80.7416,80.7055,80.7145,765.0
2018-09-07 12:55:00,89.33,89.35,89.33,89.34,805.0,80.7507,80.7687,80.7507,80.7597,805.0
2018-09-07 13:00:00,89.34,89.34,89.34,89.34,0.0,80.7597,80.7597,80.7597,80.7597,0.0
2018-09-07 13:05:00,89.23,89.23,89.22,89.22,268.0,80.6603,80.6603,80.6512,80.6512,268.0
2018-09-07 13:10:00,89.22,89.22,89.2,89.2,2484.0,80.6512,80.6512,80.6331,80.6331,2484.0
2018-09-07 13:15:00,89.2,89.2,89.19,89.2,268.0,80.6331,80.6331,80.6241,80.6331,268.0
2018-09-07 13:20:00,89.18,89.2,89.18,89.2,340.0,80.6151,80.6331,80.6151,80.6331,340.0
2018-09-07 13:25:00,89.2,89.2,89.2,89.2,0.0,80.6331,80.6331,80.6331,80.6331,0.0
2018-09-07 13:30:00,89.27,89.28,89.27,89.27,135.0,80.6964,80.7055,80.6964,80.6964,135.0
2018-09-07 13:35:00,89.22,89.22,89.19,89.21,3292.0,80.6512,80.6512,80.6241,80.6422,3292.0
2018-09-07 13:40:00,89.17,89.17,89.16,89.17,251.0,80.606,80.606,80.597,80.606,251.0
2018-09-07 13:45:00,89.18,89.2,89.17,89.18,5361.0,80.6151,80.6331,80.606,80.6151,5361.0
2018-09-07 13:50:00,89.19,89.19,89.18,89.18,337.0,80.6241,80.6241,80.6151,80.6151,337.0
2018-09-07 13:55:00,89.2,89.2,89.19,89.2,300.0,80.6331,80.6331,80.6241,80.6331,300.0
2018-09-07 14:00:00,89.18,89.2,89.18,89.19,212.0,80.6151,80.6331,80.6151,80.6241,212.0
2018-09-07 14:05:00,89.21,89.21,89.19,89.2,2874.0,80.6422,80.6422,80.6241,80.6331,2874.0
2018-09-07 14:10:00,89.28,89.31,89.25,89.3,1464.0,80.7055,80.7326,80.6783,80.7235,1464.0
2018-09-07 14:15:00,89.3,89.3,89.26,89.26,489.0,80.7235,80.7235,80.6874,80.6874,489.0
2018-09-07 14:20:00,89.26,89.27,89.25,89.27,389.0,80.6874,80.6964,80.6783,80.6964,389.0
2018-09-07 14:25:00,89.28,89.31,89.28,89.31,473.0,80.7055,80.7326,80.7055,80.7326,473.0
2018-09-07 14:30:00,89.37,89.37,89.3,89.3,973.0,80.7868,80.7868,80.7235,80.7235,973.0
2018-09-07 14:35:00,89.33,89.33,89.29,89.3,479.0,80.7507,80.7507,80.7145,80.7235,479.0
2018-09-07 14:40:00,89.32,89.33,89.3,89.32,1681.0,80.7416,80.7507,80.7235,80.7416,1681.0
2018-09-07 14:45:00,89.35,89.35,89.33,89.34,433.0,80.7687,80.7687,80.7507,80.7597,433.0
2018-09-07 14:50:00,89.31,89.32,89.28,89.29,1581.0,80.7326,80.7416,80.7055,80.7145,1581.0
2018-09-07 14:55:00,89.32,89.32,89.31,89.32,100.0,80.7416,80.7416,80.7326,80.7416,100.0
2018-09-07 15:00:00,89.37,89.37,89.34,89.37,1676.0,80.7868,80.7868,80.7597,80.7868,1676.0
2018-09-07 15:05:00,89.32,89.32,89.32,89.32,200.0,80.7416,80.7416,80.7416,80.7416,200.0
2018-09-07 15:10:00,89.34,89.37,89.33,89.37,402.0,80.7597,80.7868,80.7507,80.7868,402.0
2018-09-07 15:15:00,89.36,89.36,89.32,89.33,931.0,80.7778,80.7778,80.7416,80.7507,931.0
2018-09-07 15:20:00,89.35,89.35,89.35,89.35,130.0,80.7687,80.7687,80.7687,80.7687,130.0
2018-09-07 15:25:00,89.34,89.34,89.34,89.34,100.0,80.7597,80.7597,80.7597,80.7597,100.0
2018-09-07 15:30:00,89.37,89.37,89.25,89.29,4289.0,80.7868,80.7868,80.6783,80.7145,4289.0
2018-09-07 15:35:00,89.28,89.29,89.27,89.27,2291.0,80.7055,80.7145,80.6964,80.6964,2291.0
2018-09-07 15:40:00,89.25,89.25,89.22,89.23,600.0,80.6783,80.6783,80.6512,80.6603,600.0
2018-09-07 15:45:00,89.23,89.23,89.21,89.21,3046.0,80.6603,80.6603,80.6422,80.6422,3046.0
2018-09-07 15:50:00,89.19,89.19,89.15,89.19,400.0,80.6241,80.6241,80.5879,80.6241,400.0
2018-09-07 15:55:00,89.24,89.33,89.24,89.26,4886.0,80.6693,80.7507,80.6693,80.6874,4886.0
2018-09-10 09:30:00,89.65,89.68,89.51,89.6,2940.0,81.0399,81.067,80.9134,80.9947,2940.0
2018-09-10 09:35:00,89.56,89.66,89.56,89.66,4555.0,80.9586,81.049,80.9586,81.049,4555.0
2018-09-10 09:40:00,89.65,89.7,89.65,89.7,350.0,81.0399,81.0851,81.0399,81.0851,350.0
2018-09-10 09:45:00,89.72,89.74,89.72,89.74,333.0,81.1032,81.1213,81.1032,81.1213,333.0
2018-09-10 09:50:00,89.81,89.81,89.68,89.69,790.0,81.1846,81.1846,81.067,81.0761,790.0
2018-09-10 09:55:00,89.71,89.71,89.68,89.68,300.0,81.0942,81.0942,81.067,81.067,300.0
2018-09-10 10:00:00,89.59,89.62,89.57,89.58,1533.0,80.9857,81.0128,80.9676,80.9766,1533.0
2018-09-10 10:05:00,89.57,89.57,89.56,89.57,890.0,80.9676,80.9676,80.9586,80.9676,890.0
2018-09-10 10:10:00,89.56,89.56,89.52,89.54,4554.0,80.9586,80.9586,80.9224,80.9405,4554.0
2018-09-10 10:15:00,89.52,89.52,89.52,89.52,200.0,80.9224,80.9224,80.9224,80.9224,200.0
2018-09-10 10:20:00,89.6,89.6,89.6,89.6,100.0,80.9947,80.9947,80.9947,80.9947,100.0
2018-09-10 10:25:00,89.6,89.6,89.6,89.6,0.0,80.9947,80.9947,80.9947,80.9947,0.0
2018-09-10 10:30:00,89.62,89.62,89.54,89.55,2636.0,81.0128,81.0128,80.9405,80.9495,2636.0
2018-09-10 10:35:00,89.63,89.66,89.61,89.66,15788.0,81.0218,81.049,81.0038,81.049,15788.0
2018-09-10 10:40:00,89.65,89.66,89.63,89.65,1116.0,81.0399,81.049,81.0218,81.0399,1116.0
2018-09-10 10:45:00,89.67,89.67,89.66,89.67,506.0,81.058,81.058,81.049,81.058,506.0
2018-09-10 10:50:00,89.68,89.7,89.67,89.7,3798.0,81.067,81.0851,81.058,81.0851,3798.0
2018-09-10 10:55:00,89.63,89.65,89.6,89.6,914.0,81.0218,81.0399,80.9947,80.9947,914.0
2018-09-10 11:00:00,89.53,89.53,89.52,89.53,206.0,80.9314,80.9314,80.9224,80.9314,206.0
2018-09-10 11:05:00,89.53,89.61,89.53,89.61,1960.0,80.9314,81.0038,80.9314,81.0038,1960.0
2018-09-10 11:10:00,89.65,89.69,89.64,89.68,1495.0,81.0399,81.0761,81.0309,81.067,1495.0
2018-09-10 11:15:00,89.66,89.68,89.64,89.67,1545.0,81.049,81.067,81.0309,81.058,1545.0
2018-09-10 11:20:00,89.67,89.67,89.65,89.66,2670.0,81.058,81.058,81.0399,81.049,2670.0
2018-09-10 11:25:00,89.7,89.7,89.66,89.67,3695.0,81.0851,81.0851,81.049,81.058,3695.0
2018-09-10 11:30:00,89.68,89.68,89.64,89.64,2934.0,81.067,81.067,81.0309,81.0309,2934.0
2018-09-10 11:35:00,89.65,89.65,89.57,89.57,7435.0,81.0399,81.0399,80.9676,80.9676,7435.0
2018-09-10 11:40:00,89.57,89.58,89.49,89.56,2253.0,80.9676,80.9766,80.8953,80.9586,2253.0
2018-09-10 11:45:00,89.58,89.59,89.57,89.58,489.0,80.9766,80.9857,80.9676,80.9766,489.0
2018-09-10 11:50:00,89.61,89.62,89.61,89.61,100.0,81.0038,81.0128,81.0038,81.0038,100.0
2018-09-10 11:55:00,89.61,89.61,89.6,89.6,210.0,81.0038,81.0038,80.9947,80.9947,210.0
2018-09-10 12:00:00,89.61,89.61,89.57,89.57,1146.0,81.0038,81.0038,80.9676,80.9676,1146.0
2018-09-10 12:05:00,89.54,89.56,89.53,89.56,794.0,80.9405,80.9586,80.9314,80.9586,794.0
2018-09-10 12:10:00,89.55,89.55,89.53,89.55,3780.0,80.9495,80.9495,80.9314,80.9495,3780.0
2018-09-10 12:15:00,89.56,89.56,89.5,89.5,2270.0,80.9586,80.9586,80.9043,80.9043,2270.0
2018-09-10 12:20:00,89.48,89.5,89.48,89.5,800.0,80.8862,80.9043,80.8862,80.9043,800.0
2018-09-10 12:25:00,89.48,89.5,89.48,89.48,1995.0,80.8862,80.9043,80.8862,80.8862,1995.0
2018-09-10 12:30:00,89.45,89.47,89.44,89.47,2089.0,80.8591,80.8772,80.8501,80.8772,2089.0
2018-09-10 12:35:00,89.51,89.52,89.48,89.49,3234.0,80.9134,80.9224,80.8862,80.8953,3234.0
2018-09-10 12:40:00,89.48,89.49,89.45,89.48,5073.0,80.8862,80.8953,80.8591,80.8862,5073.0
2018-09-10 12:45:00,89.52,89.52,89.5,89.51,956.0,80.9224,80.9224,80.9043,80.9134,956.0
2018-09-10 12:50:00,89.47,89.48,89.46,89.46,3861.0,80.8772,80.8862,80.8682,80.8682,3861.0
2018-09-10 12:55:00,89.47,89.48,89.46,89.46,2916.0,80.8772,80.8862,80.8682,80.8682,2916.0
2018-09-10 13:00:00,89.46,89.46,89.46,89.46,0.0,80.8682,80.8682,80.8682,80.8682,0.0
2018-09-10 13:05:00,89.49,89.49,89.46,89.47,442.0,80.8953,80.8953,80.8682,80.8772,442.0
2018-09-10 13:10:00,89.49,89.5,89.48,89.48,3540.0,80.8953,80.9043,80.8862,80.8862,3540.0
2018-09-10 13:15:00,89.48,89.48,89.48,89.48,0.0,80.8862,80.8862,80.8862,80.8862,0.0
2018-09-10 13:20:00,89.55,89.55,89.55,89.55,200.0,80.9495,80.9495,80.9495,80.9495,200.0
2018-09-10 13:25:00,89.55,89.55,89.55,89.55,0.0,80.9495,80.9495,80.9495,80.9495,0.0
2018-09-10 13:30:00,89.58,89.58,89.57,89.57,626.0,80.9766,80.9766,80.9676,80.9676,626.0
2018-09-10 13:35:00,89.55,89.55,89.55,89.55,100.0,80.9495,80.9495,80.9495,80.9495,100.0
2018-09-10 13:40:00,89.55,89.56,89.54,89.55,4622.0,80.9495,80.9586,80.9405,80.9495,4622.0
2018-09-10 13:45:00,89.5,89.5,89.5,89.5,100.0,80.9043,80.9043,80.9043,80.9043,100.0
2018-09-10 13:50:00,89.53,89.53,89.53,89.53,100.0,80.9314,80.9314,80.9314,80.9314,100.0
2018-09-10 13:55:00,89.53,89.56,89.52,89.56,2376.0,80.9314,80.9586,80.9224,80.9586,2376.0
2018-09-10 14:00:00,89.55,89.59,89.55,89.59,1812.0,80.9495,80.9857,80.9495,80.9857,1812.0
2018-09-10 14:05:00,89.58,89.58,89.57,89.58,655.0,80.9766,80.9766,80.9676,80.9766,655.0
2018-09-10 14:10:00,89.58,89.58,89.57,89.57,574.0,80.9766,80.9766,80.9676,80.9676,574.0
2018-09-10 14:15:00,89.59,89.6,89.57,89.59,2780.0,80.9857,80.9947,80.9676,80.9857,2780.0
2018-09-10 14:20:00,89.58,89.58,89.55,89.55,746.0,80.9766,80.9766,80.9495,80.9495,746.0
2018-09-10 14:25:00,89.57,89.61,89.56,89.61,2068.0,80.9676,81.0038,80.9586,81.0038,2068.0
2018-09-10 14:30:00,89.61,89.62,89.6,89.61,662.0,81.0038,81.0128,80.9947,81.0038,662.0
2018-09-10 14:35:00,89.62,89.64,89.61,89.64,17233.0,81.0128,81.0309,81.0038,81.0309,17233.0
2018-09-10 14:40:00,89.63,89.65,89.61,89.65,3172.0,81.0218,81.0399,81.0038,81.0399,3172.0
2018-09-10 14:45:00,89.63,89.63,89.61,89.61,684.0,81.0218,81.0218,81.0038,81.0038,684.0
2018-09-10 14:50:00,89.63,89.63,89.6,89.6,859.0,81.0218,81.0218,80.9947,80.9947,859.0
2018-09-10 14:55:00,89.61,89.61,89.58,89.6,5122.0,81.0038,81.0038,80.9766,80.9947,5122.0
2018-09-10 15:00:00,89.61,89.65,89.61,89.65,1090.0,81.0038,81.0399,81.0038,81.0399,1090.0
2018-09-10 15:05:00,89.64,89.65,89.64,89.64,644.0,81.0309,81.0399,81.0309,81.0309,644.0
2018-09-10 15:10:00,89.65,89.65,89.64,89.64,700.0,81.0399,81.0399,81.0309,81.0309,700.0
2018-09-10 15:15:00,89.63,89.63,89.63,89.63,223.0,81.0218,81.0218,81.0218,81.0218,223.0
2018-09-10 15:20:00,89.61,89.61,89.6,89.61,2300.0,81.0038,81.0038,80.9947,81.0038,2300.0
2018-09-10 15:25:00,89.61,89.62,89.58,89.59,587.0,81.0038,81.0128,80.9766,80.9857,587.0
2018-09-10 15:30:00,89.57,89.58,89.55,89.55,3590.0,80.9676,80.9766,80.9495,80.9495,3590.0
2018-09-10 15:35:00,89.55,89.56,89.55,89.55,115.0,80.9495,80.9586,80.9495,80.9495,115.0
2018-09-10 15:40:00,89.52,89.55,89.52,89.55,5200.0,80.9224,80.9495,80.9224,80.9495,5200.0
2018-09-10 15:45:00,89.54,89.57,89.54,89.57,455.0,80.9405,80.9676,80.9405,80.9676,455.0
2018-09-10 15:50:00,89.55,89.55,89.5,89.5,968.0,80.9495,80.9495,80.9043,80.9043,968.0
2018-09-10 15:55:00,89.5,89.5,89.46,89.5,3626.0,80.9043,80.9043,80.8682,80.9043,3626.0
2018-09-11 09:30:00,89.36,89.48,89.22,89.22,3168.0,80.7778,80.8862,80.6512,80.6512,3168.0
2018-09-11 09:35:00,89.22,89.22,89.22,89.22,0.0,80.6512,80.6512,80.6512,80.6512,0.0
2018-09-11 09:40:00,89.21,89.21,89.21,89.21,100.0,80.6422,80.6422,80.6422,80.6422,100.0
2018-09-11 09:45:00,89.25,89.32,89.25,89.32,600.0,80.6783,80.7416,80.6783,80.7416,600.0
2018-09-11 09:50:00,89.31,89.32,89.31,89.31,200.0,80.7326,80.7416,80.7326,80.7326,200.0
2018-09-11 09:55:00,89.31,89.38,89.3,89.38,2098.0,80.7326,80.7959,80.7235,80.7959,2098.0
2018-09-11 10:00:00,89.39,89.39,89.34,89.38,577.0,80.8049,80.8049,80.7597,80.7959,577.0
2018-09-11 10:05:00,89.38,89.38,89.38,89.38,100.0,80.7959,80.7959,80.7959,80.7959,100.0
2018-09-11 10:10:00,89.45,89.46,89.45,89.45,202.0,80.8591,80.8682,80.8591,80.8591,202.0
2018-09-11 10:15:00,89.45,89.45,89.45,89.45,0.0,80.8591,80.8591,80.8591,80.8591,0.0
2018-09-11 10:20:00,89.45,89.45,89.45,89.45,0.0,80.8591,80.8591,80.8591,80.8591,0.0
2018-09-11 10:25:00,89.43,89.49,89.43,89.49,2524.0,80.8411,80.8953,80.8411,80.8953,2524.0
2018-09-11 10:30:00,89.47,89.47,89.42,89.42,1386.0,80.8772,80.8772,80.832,80.832,1386.0
2018-09-11 10:35:00,89.42,89.46,89.41,89.44,12157.0,80.832,80.8682,80.823,80.8501,12157.0
2018-09-11 10:40:00,89.43,89.43,89.4,89.4,2892.0,80.8411,80.8411,80.8139,80.8139,2892.0
2018-09-11 10:45:00,89.41,89.41,89.38,89.38,357.0,80.823,80.823,80.7959,80.7959,357.0
2018-09-11 10:50:00,89.39,89.39,89.38,89.39,300.0,80.8049,80.8049,80.7959,80.8049,300.0
2018-09-11 10:55:00,89.39,89.39,89.39,89.39,0.0,80.8049,80.8049,80.8049,80.8049,0.0
2018-09-11 11:00:00,89.49,89.52,89.49,89.51,722.0,80.8953,80.9224,80.8953,80.9134,722.0
2018-09-11 11:05:00,89.53,89.55,89.52,89.55,4173.0,80.9314,80.9495,80.9224,80.9495,4173.0
2018-09-11 11:10:00,89.55,89.56,89.49,89.5,3381.0,80.9495,80.9586,80.8953,80.9043,3381.0
2018-09-11 11:15:00,89.5,89.52,89.48,89.51,5561.0,80.9043,80.9224,80.8862,80.9134,5561.0
2018-09-11 11:20:00,89.53,89.53,89.53,89.53,143.0,80.9314,80.9314,80.9314,80.9314,143.0
2018-09-11 11:25:00,89.55,89.55,89.55,89.55,100.0,80.9495,80.9495,80.9495,80.9495,100.0
2018-09-11 11:30:00,89.58,89.59,89.58,89.59,7461.0,80.9766,80.9857,80.9766,80.9857,7461.0
2018-09-11 11:35:00,89.57,89.57,89.54,89.54,1282.0,80.9676,80.9676,80.9405,80.9405,1282.0
2018-09-11 11:40:00,89.54,89.54,89.54,89.54,0.0,80.9405,80.9405,80.9405,80.9405,0.0
2018-09-11 11:45:00,89.59,89.61,89.59,89.6,1217.0,80.9857,81.0038,80.9857,80.9947,1217.0
2018-09-11 11:50:00,89.64,89.7,89.64,89.7,6600.0,81.0309,81.0851,81.0309,81.0851,6600.0
2018-09-11 11:55:00,89.76,89.77,89.75,89.77,823.0,81.1394,81.1484,81.1303,81.1484,823.0
2018-09-11 12:00:00,89.8,89.81,89.77,89.78,4656.0,81.1755,81.1846,81.1484,81.1574,4656.0
2018-09-11 12:05:00,89.81,89.82,89.81,89.82,3000.0,81.1846,81.1936,81.1846,81.1936,3000.0
2018-09-11 12:10:00,89.84,89.84,89.8,89.8,3790.0,81.2117,81.2117,81.1755,81.1755,3790.0
2018-09-11 12:15:00,89.78,89.8,89.77,89.78,4184.0,81.1574,81.1755,81.1484,81.1574,4184.0
2018-09-11 12:20:00,89.77,89.8,89.77,89.79,3614.0,81.1484,81.1755,81.1484,81.1665,3614.0
2018-09-11 12:25:00,89.77,89.78,89.76,89.77,4842.0,81.1484,81.1574,81.1394,81.1484,4842.0
2018-09-11 12:30:00,89.77,89.78,89.74,89.77,6291.0,81.1484,81.1574,81.1213,81.1484,6291.0
2018-09-11 12:35:00,89.78,89.79,89.77,89.79,566.0,81.1574,81.1665,81.1484,81.1665,566.0
2018-09-11 12:40:00,89.77,89.77,89.75,89.76,1266.0,81.1484,81.1484,81.1303,81.1394,1266.0
2018-09-11 12:45:00,89.76,89.77,89.74,89.74,484.0,81.1394,81.1484,81.1213,81.1213,484.0
2018-09-11 12:50:00,89.76,89.77,89.75,89.77,900.0,81.1394,81.1484,81.1303,81.1484,900.0
2018-09-11 12:55:00,89.81,89.82,89.8,89.8,1400.0,81.1846,81.1936,81.1755,81.1755,1400.0
2018-09-11 13:00:00,89.78,89.78,89.78,89.78,326.0,81.1574,81.1574,81.1574,81.1574,326.0
2018-09-11 13:05:00,89.77,89.78,89.77,89.78,205.0,81.1484,81.1574,81.1484,81.1574,205.0
2018-09-11 13:10:00,89.78,89.78,89.78,89.78,0.0,81.1574,81.1574,81.1574,81.1574,0.0
2018-09-11 13:15:00,89.79,89.8,89.79,89.79,391.0,81.1665,81.1755,81.1665,81.1665,391.0
2018-09-11 13:20:00,89.8,89.8,89.75,89.75,606.0,81.1755,81.1755,81.1303,81.1303,606.0
2018-09-11 13:25:00,89.76,89.78,89.76,89.77,1019.0,81.1394,81.1574,81.1394,81.1484,1019.0
2018-09-11 13:30:00,89.76,89.76,89.74,89.74,886.0,81.1394,81.1394,81.1213,81.1213,886.0
2018-09-11 13:35:00,89.75,89.75,89.74,89.75,195.0,81.1303,81.1303,81.1213,81.1303,195.0
2018-09-11 13:40:00,89.77,89.77,89.72,89.72,2660.0,81.1484,81.1484,81.1032,81.1032,2660.0
2018-09-11 13:45:00,89.71,89.72,89.7,89.71,3610.0,81.0942,81.1032,81.0851,81.0942,3610.0
2018-09-11 13:50:00,89.71,89.73,89.7,89.72,600.0,81.0942,81.1122,81.0851,81.1032,600.0
2018-09-11 13:55:00,89.72,89.72,89.72,89.72,0.0,81.1032,81.1032,81.1032,81.1032,0.0
2018-09-11 14:00:00,89.71,89.73,89.69,89.72,9724.0,81.0942,81.1122,81.0761,81.1032,9724.0
2018-09-11 14:05:00,89.74,89.74,89.73,89.74,5509.0,81.1213,81.1213,81.1122,81.1213,5509.0
2018-09-11 14:10:00,89.74,89.75,89.74,89.74,13220.0,81.1213,81.1303,81.1213,81.1213,13220.0
2018-09-11 14:15:00,89.74,89.78,89.74,89.76,8103.0,81.1213,81.1574,81.1213,81.1394,8103.0
2018-09-11 14:20:00,89.76,89.78,89.76,89.77,6159.0,81.1394,81.1574,81.1394,81.1484,6159.0
2018-09-11 14:25:00,89.77,89.79,89.76,89.79,9384.0,81.1484,81.1665,81.1394,81.1665,9384.0
2018-09-11 14:30:00,89.79,89.79,89.79,89.79,0.0,81.1665,81.1665,81.1665,81.1665,0.0
2018-09-11 14:35:00,89.81,89.82,89.78,89.79,486.0,81.1846,81.1936,81.1574,81.1665,486.0
2018-09-11 14:40:00,89.79,89.8,89.78,89.8,301.0,81.1665,81.1755,81.1574,81.1755,301.0
2018-09-11 14:45:00,89.8,89.8,89.78,89.79,462.0,81.1755,81.1755,81.1574,81.1665,462.0
2018-09-11 14:50:00,89.78,89.79,89.78,89.78,1736.0,81.1574,81.1665,81.1574,81.1574,1736.0
2018-09-11 14:55:00,89.78,89.8,89.76,89.76,13497.0,81.1574,81.1755,81.1394,81.1394,13497.0
2018-09-11 15:00:00,89.79,89.8,89.78,89.78,2469.0,81.1665,81.1755,81.1574,81.1574,2469.0
2018-09-11 15:05:00,89.79,89.79,89.77,89.79,4861.0,81.1665,81.1665,81.1484,81.1665,4861.0
2018-09-11 15:10:00,89.79,89.79,89.79,89.79,280.0,81.1665,81.1665,81.1665,81.1665,280.0
2018-09-11 15:15:00,89.75,89.75,89.71,89.73,2102.0,81.1303,81.1303,81.0942,81.1122,2102.0
2018-09-11 15:20:00,89.74,89.74,89.72,89.72,9386.0,81.1213,81.1213,81.1032,81.1032,9386.0
2018-09-11 15:25:00,89.72,89.73,89.7,89.7,5135.0,81.1032,81.1122,81.0851,81.0851,5135.0
2018-09-11 15:30:00,89.71,89.71,89.68,89.68,1287.0,81.0942,81.0942,81.067,81.067,1287.0
2018-09-11 15:35:00,89.7,89.71,89.69,89.71,1657.0,81.0851,81.0942,81.0761,81.0942,1657.0
2018-09-11 15:40:00,89.7,89.73,89.7,89.71,3125.0,81.0851,81.1122,81.0851,81.0942,3125.0
2018-09-11 15:45:00,89.7,89.7,89.64,89.66,2685.0,81.0851,81.0851,81.0309,81.049,2685.0
2018-09-11 15:50:00,89.63,89.65,89.62,89.64,1062.0,81.0218,81.0399,81.0128,81.0309,1062.0
2018-09-11 15:55:00,89.66,89.69,89.66,89.69,6165.0,81.049,81.0761,81.049,81.0761,6165.0
2018-09-12 09:30:00,89.78,89.78,89.63,89.64,6585.0,81.1574,81.1574,81.0218,81.0309,6585.0
2018-09-12 09:35:00,89.63,89.63,89.63,89.63,114.0,81.0218,81.0218,81.0218,81.0218,114.0
2018-09-12 09:40:00,89.71,89.72,89.7,89.7,2108.0,81.0942,81.1032,81.0851,81.0851,2108.0
2018-09-12 09:45:00,89.72,89.74,89.67,89.67,2502.0,81.1032,81.1213,81.058,81.058,2502.0
2018-09-12 09:50:00,89.69,89.69,89.65,89.65,1850.0,81.0761,81.0761,81.0399,81.0399,1850.0
2018-09-12 09:55:00,89.66,89.67,89.63,89.63,1631.0,81.049,81.058,81.0218,81.0218,1631.0
2018-09-12 10:00:00,89.71,89.71,89.7,89.7,1200.0,81.0942,81.0942,81.0851,81.0851,1200.0
2018-09-12 10:05:00,89.66,89.66,89.6,89.61,2656.0,81.049,81.049,80.9947,81.0038,2656.0
2018-09-12 10:10:00,89.57,89.6,89.56,89.6,4877.0,80.9676,80.9947,80.9586,80.9947,4877.0
2018-09-12 10:15:00,89.62,89.62,89.59,89.59,2239.0,81.0128,81.0128,80.9857,80.9857,2239.0
2018-09-12 10:20:00,89.56,89.58,89.55,89.56,3153.0,80.9586,80.9766,80.9495,80.9586,3153.0
2018-09-12 10:25:00,89.55,89.6,89.55,89.6,3500.0,80.9495,80.9947,80.9495,80.9947,3500.0
2018-09-12 10:30:00,89.61,89.61,89.51,89.51,2493.0,81.0038,81.0038,80.9134,80.9134,2493.0
2018-09-12 10:35:00,89.51,89.58,89.51,89.58,1135.0,80.9134,80.9766,80.9134,80.9766,1135.0
2018-09-12 10:40:00,89.6,89.63,89.6,89.63,1400.0,80.9947,81.0218,80.9947,81.0218,1400.0
2018-09-12 10:45:00,89.6,89.6,89.53,89.53,51400.0,80.9947,80.9947,80.9314,80.9314,51400.0
2018-09-12 10:50:00,89.55,89.6,89.55,89.57,118158.0,80.9495,80.9947,80.9495,80.9676,118158.0
2018-09-12 10:55:00,89.59,89.59,89.58,89.59,1246.0,80.9857,80.9857,80.9766,80.9857,1246.0
2018-09-12 11:00:00,89.55,89.65,89.53,89.64,19054.0,80.9495,81.0399,80.9314,81.0309,19054.0
2018-09-12 11:05:00,89.61,89.62,89.55,89.55,5999.0,81.0038,81.0128,80.9495,80.9495,5999.0
2018-09-12 11:10:00,89.59,89.78,89.58,89.77,8923.0,80.9857,81.1574,80.9766,81.1484,8923.0
2018-09-12 11:15:00,89.77,89.81,89.77,89.81,400.0,81.1484,81.1846,81.1484,81.1846,400.0
2018-09-12 11:20:00,89.8,89.86,89.79,89.86,4985.0,81.1755,81.2298,81.1665,81.2298,4985.0
2018-09-12 11:25:00,89.83,89.85,89.82,89.85,6616.0,81.2026,81.2207,81.1936,81.2207,6616.0
2018-09-12 11:30:00,89.9,89.93,89.89,89.92,1490.0,81.2659,81.293,81.2569,81.284,1490.0
2018-09-12 11:35:00,89.85,89.87,89.85,89.87,690.0,81.2207,81.2388,81.2207,81.2388,690.0
2018-09-12 11:40:00,89.8,89.84,89.76,89.77,4327.0,81.1755,81.2117,81.1394,81.1484,4327.0
2018-09-12 11:45:00,89.75,89.75,89.71,89.72,918.0,81.1303,81.1303,81.0942,81.1032,918.0
2018-09-12 11:50:00,89.67,89.68,89.6,89.63,2135.0,81.058,81.067,80.9947,81.0218,2135.0
2018-09-12 11:55:00,89.64,89.64,89.63,89.63,401.0,81.0309,81.0309,81.0218,81.0218,401.0
2018-09-12 12:00:00,89.65,89.67,89.64,89.67,1193.0,81.0399,81.058,81.0309,81.058,1193.0
2018-09-12 12:05:00,89.69,89.79,89.64,89.64,12094.0,81.0761,81.1665,81.0309,81.0309,12094.0
2018-09-12 12:10:00,89.63,89.68,89.63,89.68,914.0,81.0218,81.067,81.0218,81.067,914.0
2018-09-12 12:15:00,89.68,89.68,89.68,89.68,0.0,81.067,81.067,81.067,81.067,0.0
2018-09-12 12:20:00,89.68,89.75,89.68,89.74,1400.0,81.067,81.1303,81.067,81.1213,1400.0
2018-09-12 12:25:00,89.73,89.75,89.72,89.74,1465.0,81.1122,81.1303,81.1032,81.1213,1465.0
2018-09-12 12:30:00,89.73,89.73,89.72,89.73,2656.0,81.1122,81.1122,81.1032,81.1122,2656.0
2018-09-12 12:35:00,89.72,89.74,89.7,89.7,4406.0,81.1032,81.1213,81.0851,81.0851,4406.0
2018-09-12 12:40:00,89.74,89.78,89.74,89.77,750.0,81.1213,81.1574,81.1213,81.1484,750.0
2018-09-12 12:45:00,89.77,89.78,89.73,89.73,14987.0,81.1484,81.1574,81.1122,81.1122,14987.0
2018-09-12 12:50:00,89.75,89.75,89.75,89.75,115.0,81.1303,81.1303,81.1303,81.1303,115.0
2018-09-12 12:55:00,89.75,89.75,89.73,89.74,1238.0,81.1303,81.1303,81.1122,81.1213,1238.0
2018-09-12 13:00:00,89.74,89.78,89.74,89.76,2539.0,81.1213,81.1574,81.1213,81.1394,2539.0
2018-09-12 13:05:00,89.76,89.76,89.76,89.76,0.0,81.1394,81.1394,81.1394,81.1394,0.0
2018-09-12 13:10:00,89.78,89.78,89.77,89.77,857.0,81.1574,81.1574,81.1484,81.1484,857.0
2018-09-12 13:15:00,89.78,89.78,89.69,89.72,2362.0,81.1574,81.1574,81.0761,81.1032,2362.0
2018-09-12 13:20:00,89.75,89.78,89.74,89.77,1464.0,81.1303,81.1574,81.1213,81.1484,1464.0
2018-09-12 13:25:00,89.76,89.76,89.73,89.73,1584.0,81.1394,81.1394,81.1122,81.1122,1584.0
2018-09-12 13:30:00,89.76,89.76,89.69,89.69,860.0,81.1394,81.1394,81.0761,81.0761,860.0
2018-09-12 13:35:00,89.7,89.7,89.67,89.67,2601.0,81.0851,81.0851,81.058,81.058,2601.0
2018-09-12 13:40:00,89.68,89.69,89.61,89.61,4224.0,81.067,81.0761,81.0038,81.0038,4224.0
2018-09-12 13:45:00,89.6,89.61,89.58,89.61,1644.0,80.9947,81.0038,80.9766,81.0038,1644.0
2018-09-12 13:50:00,89.61,89.61,89.58,89.61,2462.0,81.0038,81.0038,80.9766,81.0038,2462.0
2018-09-12 13:55:00,89.61,89.61,89.6,89.6,6245.0,81.0038,81.0038,80.9947,80.9947,6245.0
2018-09-12 14:00:00,89.61,89.61,89.59,89.6,1182.0,81.0038,81.0038,80.9857,80.9947,1182.0
2018-09-12 14:05:00,89.6,89.6,89.56,89.56,5592.0,80.9947,80.9947,80.9586,80.9586,5592.0
2018-09-12 14:10:00,89.59,89.59,89.55,89.55,1515.0,80.9857,80.9857,80.9495,80.9495,1515.0
2018-09-12 14:15:00,89.56,89.59,89.55,89.59,2334.0,80.9586,80.9857,80.9495,80.9857,2334.0
2018-09-12 14:20:00,89.59,89.61,89.59,89.6,7090.0,80.9857,81.0038,80.9857,80.9947,7090.0
2018-09-12 14:25:00,89.6,89.61,89.56,89.58,12552.0,80.9947,81.0038,80.9586,80.9766,12552.0
2018-09-12 14:30:00,89.57,89.6,89.57,89.58,4965.0,80.9676,80.9947,80.9676,80.9766,4965.0
2018-09-12 14:35:00,89.59,89.61,89.57,89.61,7495.0,80.9857,81.0038,80.9676,81.0038,7495.0
2018-09-12 14:40:00,89.62,89.62,89.59,89.59,3664.0,81.0128,81.0128,80.9857,80.9857,3664.0
2018-09-12 14:45:00,89.59,89.65,89.54,89.64,4473.0,80.9857,81.0399,80.9405,81.0309,4473.0
2018-09-12 14:50:00,89.63,89.65,89.63,89.64,2924.0,81.0218,81.0399,81.0218,81.0309,2924.0
2018-09-12 14:55:00,89.65,89.66,89.64,89.65,6525.0,81.0399,81.049,81.0309,81.0399,6525.0
2018-09-12 15:00:00,89.63,89.67,89.63,89.66,3088.0,81.0218,81.058,81.0218,81.049,3088.0
2018-09-12 15:05:00,89.67,89.69,89.66,89.68,8834.0,81.058,81.0761,81.049,81.067,8834.0
2018-09-12 15:10:00,89.69,89.72,89.68,89.7,2658.0,81.0761,81.1032,81.067,81.0851,2658.0
2018-09-12 15:15:00,89.7,89.72,89.69,89.72,3617.0,81.0851,81.1032,81.0761,81.1032,3617.0
2018-09-12 15:20:00,89.72,89.76,89.71,89.75,2382.0,81.1032,81.1394,81.0942,81.1303,2382.0
2018-09-12 15:25:00,89.77,89.79,89.77,89.79,6699.0,81.1484,81.1665,81.1484,81.1665,6699.0
2018-09-12 15:30:00,89.78,89.82,89.78,89.81,4142.0,81.1574,81.1936,81.1574,81.1846,4142.0
2018-09-12 15:35:00,89.8,89.81,89.78,89.81,9745.0,81.1755,81.1846,81.1574,81.1846,9745.0
2018-09-12 15:40:00,89.81,89.82,89.81,89.81,911.0,81.1846,81.1936,81.1846,81.1846,911.0
2018-09-12 15:45:00,89.81,89.81,89.74,89.74,9943.0,81.1846,81.1846,81.1213,81.1213,9943.0
2018-09-12 15:50:00,89.75,89.78,89.75,89.77,13749.0,81.1303,81.1574,81.1303,81.1484,13749.0
2018-09-12 15:55:00,89.76,89.76,89.73,89.73,2136.0,81.1394,81.1394,81.1122,81.1122,2136.0
2018-09-13 09:30:00,90.13,90.17,90.09,90.11,9676.0,81.4738,81.51,81.4377,81.4557,9676.0
2018-09-13 09:35:00,90.1,90.15,90.05,90.14,1585.0,81.4467,81.4919,81.4015,81.4829,1585.0
2018-09-13 09:40:00,90.21,90.22,90.19,90.2,2285.0,81.5461,81.5552,81.5281,81.5371,2285.0
2018-09-13 09:45:00,90.19,90.21,90.13,90.19,6449.0,81.5281,81.5461,81.4738,81.5281,6449.0
2018-09-13 09:50:00,90.2,90.24,90.19,90.24,1076.0,81.5371,81.5733,81.5281,81.5733,1076.0
2018-09-13 09:55:00,90.24,90.24,90.21,90.21,1538.0,81.5733,81.5733,81.5461,81.5461,1538.0
2018-09-13 10:00:00,90.2,90.28,90.2,90.25,3193.0,81.5371,81.6094,81.5371,81.5823,3193.0
2018-09-13 10:05:00,90.28,90.29,90.28,90.28,112.0,81.6094,81.6185,81.6094,81.6094,112.0
2018-09-13 10:10:00,90.28,90.28,90.25,90.25,1361.0,81.6094,81.6094,81.5823,81.5823,1361.0
2018-09-13 10:15:00,90.25,90.26,90.09,90.14,4025.0,81.5823,81.5913,81.4377,81.4829,4025.0
2018-09-13 10:20:00,90.13,90.16,90.13,90.16,1214.0,81.4738,81.5009,81.4738,81.5009,1214.0
2018-09-13 10:25:00,90.15,90.17,90.1,90.14,3703.0,81.4919,81.51,81.4467,81.4829,3703.0
2018-09-13 10:30:00,90.13,90.16,90.13,90.16,2188.0,81.4738,81.5009,81.4738,81.5009,2188.0
2018-09-13 10:35:00,90.12,90.12,90.07,90.07,1100.0,81.4648,81.4648,81.4196,81.4196,1100.0
2018-09-13 10:40:00,90.03,90.04,90.02,90.02,5611.0,81.3834,81.3925,81.3744,81.3744,5611.0
2018-09-13 10:45:00,90.06,90.07,90.06,90.06,841.0,81.4105,81.4196,81.4105,81.4105,841.0
2018-09-13 10:50:00,90.01,90.06,90.01,90.06,148238.0,81.3653,81.4105,81.3653,81.4105,148238.0
2018-09-13 10:55:00,90.04,90.04,90.0,90.01,6433.0,81.3925,81.3925,81.3563,81.3653,6433.0
2018-09-13 11:00:00,90.0,90.03,89.99,90.03,1904.0,81.3563,81.3834,81.3473,81.3834,1904.0
2018-09-13 11:05:00,90.04,90.09,90.04,90.09,1900.0,81.3925,81.4377,81.3925,81.4377,1900.0
2018-09-13 11:10:00,90.09,90.12,90.08,90.12,1260.0,81.4377,81.4648,81.4286,81.4648,1260.0
2018-09-13 11:15:00,90.12,90.12,90.07,90.07,1374.0,81.4648,81.4648,81.4196,81.4196,1374.0
2018-09-13 11:20:00,90.09,90.1,90.09,90.09,1300.0,81.4377,81.4467,81.4377,81.4377,1300.0
2018-09-13 11:25:00,90.11,90.12,90.04,90.04,6545.0,81.4557,81.4648,81.3925,81.3925,6545.0
2018-09-13 11:30:00,90.03,90.07,90.01,90.07,2057.0,81.3834,81.4196,81.3653,81.4196,2057.0
2018-09-13 11:35:00,90.08,90.09,90.05,90.09,5063.0,81.4286,81.4377,81.4015,81.4377,5063.0
2018-09-13 11:40:00,90.08,90.09,90.08,90.08,4203.0,81.4286,81.4377,81.4286,81.4286,4203.0
2018-09-13 11:45:00,90.08,90.12,90.06,90.11,9029.0,81.4286,81.4648,81.4105,81.4557,9029.0
2018-09-13 11:50:00,90.13,90.18,90.13,90.16,2935.0,81.4738,81.519,81.4738,81.5009,2935.0
2018-09-13 11:55:00,90.18,90.21,90.17,90.2,3420.0,81.519,81.5461,81.51,81.5371,3420.0
2018-09-13 12:00:00,90.24,90.29,90.24,90.27,1650.0,81.5733,81.6185,81.5733,81.6004,1650.0
2018-09-13 12:05:00,90.25,90.25,90.2,90.2,2375.0,81.5823,81.5823,81.5371,81.5371,2375.0
2018-09-13 12:10:00,90.24,90.24,90.23,90.23,1345.0,81.5733,81.5733,81.5642,81.5642,1345.0
2018-09-13 12:15:00,90.22,90.23,90.22,90.23,232.0,81.5552,81.5642,81.5552,81.5642,232.0
2018-09-13 12:20:00,90.26,90.26,90.26,90.26,1531.0,81.5913,81.5913,81.5913,81.5913,1531.0
2018-09-13 12:25:00,90.23,90.24,90.23,90.23,1741.0,81.5642,81.5733,81.5642,81.5642,1741.0
2018-09-13 12:30:00,90.23,90.23,90.23,90.23,477.0,81.5642,81.5642,81.5642,81.5642,477.0
2018-09-13 12:35:00,90.24,90.24,90.24,90.24,1000.0,81.5733,81.5733,81.5733,81.5733,1000.0
2018-09-13 12:40:00,90.25,90.25,90.24,90.24,1200.0,81.5823,81.5823,81.5733,81.5733,1200.0
2018-09-13 12:45:00,90.22,90.22,90.2,90.21,2119.0,81.5552,81.5552,81.5371,81.5461,2119.0
2018-09-13 12:50:00,90.21,90.22,90.2,90.22,2547.0,81.5461,81.5552,81.5371,81.5552,2547.0
2018-09-13 12:55:00,90.2,90.22,90.19,90.22,312.0,81.5371,81.5552,81.5281,81.5552,312.0
2018-09-13 13:00:00,90.21,90.24,90.21,90.22,5327.0,81.5461,81.5733,81.5461,81.5552,5327.0
2018-09-13 13:05:00,90.23,90.24,90.21,90.21,2540.0,81.5642,81.5733,81.5461,81.5461,2540.0
2018-09-13 13:10:00,90.21,90.21,90.21,90.21,0.0,81.5461,81.5461,81.5461,81.5461,0.0
2018-09-13 13:15:00,90.19,90.2,90.18,90.18,1641.0,81.5281,81.5371,81.519,81.519,1641.0
2018-09-13 13:20:00,90.19,90.19,90.14,90.15,1610.0,81.5281,81.5281,81.4829,81.4919,1610.0
2018-09-13 13:25:00,90.16,90.18,90.15,90.15,2244.0,81.5009,81.519,81.4919,81.4919,2244.0
2018-09-13 13:30:00,90.19,90.2,90.18,90.18,3432.0,81.5281,81.5371,81.519,81.519,3432.0
2018-09-13 13:35:00,90.18,90.18,90.17,90.17,903.0,81.519,81.519,81.51,81.51,903.0
2018-09-13 13:40:00,90.18,90.19,90.18,90.19,1100.0,81.519,81.5281,81.519,81.5281,1100.0
2018-09-13 13:45:00,90.19,90.2,90.16,90.17,5430.0,81.5281,81.5371,81.5009,81.51,5430.0
2018-09-13 13:50:00,90.15,90.17,90.15,90.17,4567.0,81.4919,81.51,81.4919,81.51,4567.0
2018-09-13 13:55:00,90.17,90.18,90.16,90.16,2978.0,81.51,81.519,81.5009,81.5009,2978.0
2018-09-13 14:00:00,90.17,90.2,90.16,90.2,5030.0,81.51,81.5371,81.5009,81.5371,5030.0
2018-09-13 14:05:00,90.21,90.23,90.21,90.21,2100.0,81.5461,81.5642,81.5461,81.5461,2100.0
2018-09-13 14:10:00,90.22,90.22,90.17,90.18,7196.0,81.5552,81.5552,81.51,81.519,7196.0
2018-09-13 14:15:00,90.19,90.19,90.12,90.12,4105.0,81.5281,81.5281,81.4648,81.4648,4105.0
2018-09-13 14:20:00,90.1,90.15,90.1,90.15,2248.0,81.4467,81.4919,81.4467,81.4919,2248.0
2018-09-13 14:25:00,90.19,90.19,90.17,90.17,1740.0,81.5281,81.5281,81.51,81.51,1740.0
2018-09-13 14:30:00,90.19,90.2,90.18,90.2,1468.0,81.5281,81.5371,81.519,81.5371,1468.0
2018-09-13 14:35:00,90.2,90.23,90.2,90.22,494.0,81.5371,81.5642,81.5371,81.5552,494.0
2018-09-13 14:40:00,90.22,90.25,90.22,90.24,5080.0,81.5552,81.5823,81.5552,81.5733,5080.0
2018-09-13 14:45:00,90.24,90.25,90.24,90.24,3000.0,81.5733,81.5823,81.5733,81.5733,3000.0
2018-09-13 14:50:00,90.24,90.24,90.2,90.23,1022.0,81.5733,81.5733,81.5371,81.5642,1022.0
2018-09-13 14:55:00,90.25,90.26,90.24,90.25,1033.0,81.5823,81.5913,81.5733,81.5823,1033.0
2018-09-13 15:00:00,90.27,90.27,90.23,90.23,5776.0,81.6004,81.6004,81.5642,81.5642,5776.0
2018-09-13 15:05:00,90.2,90.22,90.2,90.2,15226.0,81.5371,81.5552,81.5371,81.5371,15226.0
2018-09-13 15:10:00,90.2,90.23,90.2,90.22,2646.0,81.5371,81.5642,81.5371,81.5552,2646.0
2018-09-13 15:15:00,90.22,90.22,90.17,90.2,1943.0,81.5552,81.5552,81.51,81.5371,1943.0
2018-09-13 15:20:00,90.19,90.22,90.18,90.21,2944.0,81.5281,81.5552,81.519,81.5461,2944.0
2018-09-13 15:25:00,90.21,90.21,90.18,90.18,2255.0,81.5461,81.5461,81.519,81.519,2255.0
2018-09-13 15:30:00,90.16,90.18,90.15,90.17,2838.0,81.5009,81.519,81.4919,81.51,2838.0
2018-09-13 15:35:00,90.2,90.2,90.18,90.18,10364.0,81.5371,81.5371,81.519,81.519,10364.0
2018-09-13 15:40:00,90.16,90.16,90.13,90.15,2132.0,81.5009,81.5009,81.4738,81.4919,2132.0
2018-09-13 15:45:00,90.14,90.17,90.12,90.16,3642.0,81.4829,81.51,81.4648,81.5009,3642.0
2018-09-13 15:50:00,90.17,90.21,90.17,90.21,197394.0,81.51,81.5461,81.51,81.5461,197394.0
2018-09-13 15:55:00,90.21,90.26,90.2,90.25,106204.0,81.5461,81.5913,81.5371,81.5823,106204.0
2018-09-14 09:30:00,90.37,90.37,90.24,90.28,6533.0,81.6908,81.6908,81.5733,81.6094,6533.0
2018-09-14 09:35:00,90.26,90.35,90.26,90.35,362.0,81.5913,81.6727,81.5913,81.6727,362.0
2018-09-14 09:40:00,90.32,90.36,90.32,90.35,2870.0,81.6456,81.6817,81.6456,81.6727,2870.0
2018-09-14 09:45:00,90.38,90.41,90.34,90.34,10632.0,81.6998,81.7269,81.6637,81.6637,10632.0
2018-09-14 09:50:00,90.36,90.36,90.35,90.35,2000.0,81.6817,81.6817,81.6727,81.6727,2000.0
2018-09-14 09:55:00,90.36,90.37,90.33,90.37,3178.0,81.6817,81.6908,81.6546,81.6908,3178.0
2018-09-14 10:00:00,90.36,90.36,90.31,90.31,2029.0,81.6817,81.6817,81.6365,81.6365,2029.0
2018-09-14 10:05:00,90.3,90.3,90.24,90.24,15283.0,81.6275,81.6275,81.5733,81.5733,15283.0
2018-09-14 10:10:00,90.27,90.29,90.27,90.28,12152.0,81.6004,81.6185,81.6004,81.6094,12152.0
2018-09-14 10:15:00,90.31,90.35,90.3,90.33,1772.0,81.6365,81.6727,81.6275,81.6546,1772.0
2018-09-14 10:20:00,90.33,90.33,90.31,90.31,1803.0,81.6546,81.6546,81.6365,81.6365,1803.0
2018-09-14 10:25:00,90.35,90.35,90.33,90.33,3459.0,81.6727,81.6727,81.6546,81.6546,3459.0
2018-09-14 10:30:00,90.37,90.4,90.37,90.4,1104.0,81.6908,81.7179,81.6908,81.7179,1104.0
2018-09-14 10:35:00,90.41,90.41,90.38,90.38,1656.0,81.7269,81.7269,81.6998,81.6998,1656.0
2018-09-14 10:40:00,90.37,90.4,90.34,90.4,2950.0,81.6908,81.7179,81.6637,81.7179,2950.0
2018-09-14 10:45:00,90.39,90.39,90.35,90.36,31502.0,81.7089,81.7089,81.6727,81.6817,31502.0
2018-09-14 10:50:00,90.36,90.36,90.34,90.36,46000.0,81.6817,81.6817,81.6637,81.6817,46000.0
2018-09-14 10:55:00,90.39,90.42,90.39,90.39,55439.0,81.7089,81.736,81.7089,81.7089,55439.0
2018-09-14 11:00:00,90.38,90.41,90.36,90.41,45100.0,81.6998,81.7269,81.6817,81.7269,45100.0
2018-09-14 11:05:00,90.41,90.46,90.41,90.41,39955.0,81.7269,81.7721,81.7269,81.7269,39955.0
2018-09-14 11:10:00,90.44,90.44,90.37,90.39,63592.0,81.754,81.754,81.6908,81.7089,63592.0
2018-09-14 11:15:00,90.38,90.4,90.36,90.38,61432.0,81.6998,81.7179,81.6817,81.6998,61432.0
2018-09-14 11:20:00,90.37,90.39,90.36,90.39,39680.0,81.6908,81.7089,81.6817,81.7089,39680.0
2018-09-14 11:25:00,90.4,90.42,90.39,90.39,39999.0,81.7179,81.736,81.7089,81.7089,39999.0
2018-09-14 11:30:00,90.39,90.42,90.39,90.41,68357.0,81.7089,81.736,81.7089,81.7269,68357.0
2018-09-14 11:35:00,90.41,90.41,90.37,90.4,24877.0,81.7269,81.7269,81.6908,81.7179,24877.0
2018-09-14 11:40:00,90.4,90.41,90.39,90.41,59040.0,81.7179,81.7269,81.7089,81.7269,59040.0
2018-09-14 11:45:00,90.39,90.42,90.39,90.41,1250.0,81.7089,81.736,81.7089,81.7269,1250.0
2018-09-14 11:50:00,90.4,90.44,90.39,90.43,1896.0,81.7179,81.754,81.7089,81.745,1896.0
2018-09-14 11:55:00,90.43,90.43,90.42,90.43,1261.0,81.745,81.745,81.736,81.745,1261.0
2018-09-14 12:00:00,90.42,90.42,90.24,90.24,6100.0,81.736,81.736,81.5733,81.5733,6100.0
2018-09-14 12:05:00,90.22,90.24,90.19,90.23,3231.0,81.5552,81.5733,81.5281,81.5642,3231.0
2018-09-14 12:10:00,90.24,90.27,90.22,90.26,1623.0,81.5733,81.6004,81.5552,81.5913,1623.0
2018-09-14 12:15:00,90.28,90.29,90.24,90.24,1718.0,81.6094,81.6185,81.5733,81.5733,1718.0
2018-09-14 12:20:00,90.21,90.22,90.15,90.15,2273.0,81.5461,81.5552,81.4919,81.4919,2273.0
2018-09-14 12:25:00,90.21,90.25,90.2,90.23,1322.0,81.5461,81.5823,81.5371,81.5642,1322.0
2018-09-14 12:30:00,90.21,90.24,90.19,90.21,3040.0,81.5461,81.5733,81.5281,81.5461,3040.0
2018-09-14 12:35:00,90.2,90.23,90.19,90.21,3048.0,81.5371,81.5642,81.5281,81.5461,3048.0
2018-09-14 12:40:00,90.19,90.24,90.19,90.21,5684.0,81.5281,81.5733,81.5281,81.5461,5684.0
2018-09-14 12:45:00,90.21,90.24,90.2,90.24,1790.0,81.5461,81.5733,81.5371,81.5733,1790.0
2018-09-14 12:50:00,90.24,90.24,90.2,90.22,700.0,81.5733,81.5733,81.5371,81.5552,700.0
2018-09-14 12:55:00,90.23,90.24,90.21,90.21,1294.0,81.5642,81.5733,81.5461,81.5461,1294.0
2018-09-14 13:00:00,90.21,90.21,90.19,90.21,1400.0,81.5461,81.5461,81.5281,81.5461,1400.0
2018-09-14 13:05:00,90.21,90.21,90.12,90.12,2150.0,81.5461,81.5461,81.4648,81.4648,2150.0
2018-09-14 13:10:00,90.14,90.16,90.14,90.15,1915.0,81.4829,81.5009,81.4829,81.4919,1915.0
2018-09-14 13:15:00,90.19,90.19,90.18,90.19,900.0,81.5281,81.5281,81.519,81.5281,900.0
2018-09-14 13:20:00,90.19,90.22,90.19,90.2,3447.0,81.5281,81.5552,81.5281,81.5371,3447.0
2018-09-14 13:25:00,90.25,90.25,90.23,90.23,4252.0,81.5823,81.5823,81.5642,81.5642,4252.0
2018-09-14 13:30:00,90.23,90.25,90.23,90.23,1100.0,81.5642,81.5823,81.5642,81.5642,1100.0
2018-09-14 13:35:00,90.25,90.25,90.23,90.23,11340.0,81.5823,81.5823,81.5642,81.5642,11340.0
2018-09-14 13:40:00,90.22,90.25,90.22,90.22,3850.0,81.5552,81.5823,81.5552,81.5552,3850.0
2018-09-14 13:45:00,90.22,90.22,90.21,90.22,1227.0,81.5552,81.5552,81.5461,81.5552,1227.0
2018-09-14 13:50:00,90.23,90.26,90.23,90.25,13746.0,81.5642,81.5913,81.5642,81.5823,13746.0
2018-09-14 13:55:00,90.26,90.27,90.26,90.26,1801.0,81.5913,81.6004,81.5913,81.5913,1801.0
2018-09-14 14:00:00,90.27,90.3,90.26,90.3,1244.0,81.6004,81.6275,81.5913,81.6275,1244.0
2018-09-14 14:05:00,90.3,90.3,90.27,90.27,1486.0,81.6275,81.6275,81.6004,81.6004,1486.0
2018-09-14 14:10:00,90.3,90.3,90.25,90.27,1676.0,81.6275,81.6275,81.5823,81.6004,1676.0
2018-09-14 14:15:00,90.29,90.31,90.29,90.29,4078.0,81.6185,81.6365,81.6185,81.6185,4078.0
2018-09-14 14:20:00,90.29,90.3,90.27,90.3,3083.0,81.6185,81.6275,81.6004,81.6275,3083.0
2018-09-14 14:25:00,90.31,90.31,90.26,90.3,4551.0,81.6365,81.6365,81.5913,81.6275,4551.0
2018-09-14 14:30:00,90.3,90.3,90.28,90.28,1803.0,81.6275,81.6275,81.6094,81.6094,1803.0
2018-09-14 14:35:00,90.31,90.31,90.31,90.31,850.0,81.6365,81.6365,81.6365,81.6365,850.0
2018-09-14 14:40:00,90.3,90.31,90.3,90.3,1000.0,81.6275,81.6365,81.6275,81.6275,1000.0
2018-09-14 14:45:00,90.29,90.3,90.28,90.29,1209.0,81.6185,81.6275,81.6094,81.6185,1209.0
2018-09-14 14:50:00,90.33,90.33,90.31,90.33,1323.0,81.6546,81.6546,81.6365,81.6546,1323.0
2018-09-14 14:55:00,90.33,90.33,90.32,90.32,769.0,81.6546,81.6546,81.6456,81.6456,769.0
2018-09-14 15:00:00,90.32,90.34,90.32,90.33,2670.0,81.6456,81.6637,81.6456,81.6546,2670.0
2018-09-14 15:05:00,90.34,90.34,90.32,90.33,2114.0,81.6637,81.6637,81.6456,81.6546,2114.0
2018-09-14 15:10:00,90.33,90.34,90.32,90.34,2707.0,81.6546,81.6637,81.6456,81.6637,2707.0
2018-09-14 15:15:00,90.35,90.36,90.34,90.34,2056.0,81.6727,81.6817,81.6637,81.6637,2056.0
2018-09-14 15:20:00,90.36,90.36,90.31,90.31,1795.0,81.6817,81.6817,81.6365,81.6365,1795.0
2018-09-14 15:25:00,90.33,90.33,90.31,90.33,1828.0,81.6546,81.6546,81.6365,81.6546,1828.0
2018-09-14 15:30:00,90.32,90.35,90.32,90.34,2135.0,81.6456,81.6727,81.6456,81.6637,2135.0
2018-09-14 15:35:00,90.35,90.38,90.33,90.38,5538.0,81.6727,81.6998,81.6546,81.6998,5538.0
2018-09-14 15:40:00,90.37,90.37,90.35,90.37,3618.0,81.6908,81.6908,81.6727,81.6908,3618.0
2018-09-14 15:45:00,90.36,90.4,90.36,90.39,4178.0,81.6817,81.7179,81.6817,81.7089,4178.0
2018-09-14 15:50:00,90.41,90.41,90.39,90.4,3065.0,81.7269,81.7269,81.7089,81.7179,3065.0
2018-09-14 15:55:00,90.4,90.42,90.36,90.37,19908.0,81.7179,81.736,81.6817,81.6908,19908.0
2018-09-17 09:30:00,90.47,90.47,90.36,90.37,66191.0,81.7812,81.7812,81.6817,81.6908,66191.0
2018-09-17 09:35:00,90.28,90.28,90.19,90.2,922.0,81.6094,81.6094,81.5281,81.5371,922.0
2018-09-17 09:40:00,90.13,90.13,90.12,90.13,273.0,81.4738,81.4738,81.4648,81.4738,273.0
2018-09-17 09:45:00,90.2,90.2,90.2,90.2,600.0,81.5371,81.5371,81.5371,81.5371,600.0
2018-09-17 09:50:00,90.19,90.19,90.19,90.19,200.0,81.5281,81.5281,81.5281,81.5281,200.0
2018-09-17 09:55:00,90.2,90.2,90.19,90.2,998.0,81.5371,81.5371,81.5281,81.5371,998.0
2018-09-17 10:00:00,90.2,90.2,90.2,90.2,0.0,81.5371,81.5371,81.5371,81.5371,0.0
2018-09-17 10:05:00,90.25,90.25,90.21,90.25,7004.0,81.5823,81.5823,81.5461,81.5823,7004.0
2018-09-17 10:10:00,90.23,90.24,90.23,90.23,504.0,81.5642,81.5733,81.5642,81.5642,504.0
2018-09-17 10:15:00,90.24,90.25,90.21,90.22,1376.0,81.5733,81.5823,81.5461,81.5552,1376.0
2018-09-17 10:20:00,90.22,90.22,90.22,90.22,0.0,81.5552,81.5552,81.5552,81.5552,0.0
2018-09-17 10:25:00,90.25,90.25,90.25,90.25,300.0,81.5823,81.5823,81.5823,81.5823,300.0
2018-09-17 10:30:00,90.25,90.26,90.22,90.26,2331.0,81.5823,81.5913,81.5552,81.5913,2331.0
2018-09-17 10:35:00,90.24,90.24,90.22,90.22,776.0,81.5733,81.5733,81.5552,81.5552,776.0
2018-09-17 10:40:00,90.22,90.27,90.22,90.27,738.0,81.5552,81.6004,81.5552,81.6004,738.0
2018-09-17 10:45:00,90.27,90.27,90.17,90.17,811.0,81.6004,81.6004,81.51,81.51,811.0
2018-09-17 10:50:00,90.19,90.2,90.15,90.16,1285.0,81.5281,81.5371,81.4919,81.5009,1285.0
2018-09-17 10:55:00,90.11,90.11,90.1,90.11,150.0,81.4557,81.4557,81.4467,81.4557,150.0
2018-09-17 11:00:00,90.11,90.11,90.11,90.11,0.0,81.4557,81.4557,81.4557,81.4557,0.0
2018-09-17 11:05:00,90.2,90.22,90.2,90.22,1895.0,81.5371,81.5552,81.5371,81.5552,1895.0
2018-09-17 11:10:00,90.22,90.22,90.22,90.22,110.0,81.5552,81.5552,81.5552,81.5552,110.0
2018-09-17 11:15:00,90.22,90.22,90.22,90.22,0.0,81.5552,81.5552,81.5552,81.5552,0.0
2018-09-17 11:20:00,90.21,90.21,90.21,90.21,410.0,81.5461,81.5461,81.5461,81.5461,410.0
2018-09-17 11:25:00,90.22,90.22,90.21,90.22,120.0,81.5552,81.5552,81.5461,81.5552,120.0
2018-09-17 11:30:00,90.25,90.25,90.21,90.21,843.0,81.5823,81.5823,81.5461,81.5461,843.0
2018-09-17 11:35:00,90.2,90.24,90.2,90.23,1776.0,81.5371,81.5733,81.5371,81.5642,1776.0
2018-09-17 11:40:00,90.23,90.23,90.21,90.21,220.0,81.5642,81.5642,81.5461,81.5461,220.0
2018-09-17 11:45:00,90.2,90.2,90.18,90.18,1009.0,81.5371,81.5371,81.519,81.519,1009.0
2018-09-17 11:50:00,90.22,90.23,90.22,90.22,114.0,81.5552,81.5642,81.5552,81.5552,114.0
2018-09-17 11:55:00,90.23,90.23,90.22,90.23,759.0,81.5642,81.5642,81.5552,81.5642,759.0
2018-09-17 12:00:00,90.22,90.23,90.21,90.22,4686.0,81.5552,81.5642,81.5461,81.5552,4686.0
2018-09-17 12:05:00,90.21,90.22,90.2,90.2,2892.0,81.5461,81.5552,81.5371,81.5371,2892.0
2018-09-17 12:10:00,90.2,90.2,90.2,90.2,0.0,81.5371,81.5371,81.5371,81.5371,0.0
2018-09-17 12:15:00,90.21,90.24,90.21,90.23,864.0,81.5461,81.5733,81.5461,81.5642,864.0
2018-09-17 12:20:00,90.25,90.25,90.25,90.25,190.0,81.5823,81.5823,81.5823,81.5823,190.0
2018-09-17 12:25:00,90.25,90.25,90.25,90.25,0.0,81.5823,81.5823,81.5823,81.5823,0.0
2018-09-17 12:30:00,90.23,90.23,90.22,90.22,900.0,81.5642,81.5642,81.5552,81.5552,900.0
2018-09-17 12:35:00,90.23,90.26,90.22,90.25,1911.0,81.5642,81.5913,81.5552,81.5823,1911.0
2018-09-17 12:40:00,90.21,90.23,90.21,90.23,1821.0,81.5461,81.5642,81.5461,81.5642,1821.0
2018-09-17 12:45:00,90.25,90.26,90.23,90.26,1522.0,81.5823,81.5913,81.5642,81.5913,1522.0
2018-09-17 12:50:00,90.24,90.24,90.22,90.23,1195.0,81.5733,81.5733,81.5552,81.5642,1195.0
2018-09-17 12:55:00,90.17,90.23,90.15,90.21,2029.0,81.51,81.5642,81.4919,81.5461,2029.0
2018-09-17 13:00:00,90.22,90.22,90.2,90.2,989.0,81.5552,81.5552,81.5371,81.5371,989.0
2018-09-17 13:05:00,90.19,90.2,90.19,90.19,500.0,81.5281,81.5371,81.5281,81.5281,500.0
2018-09-17 13:10:00,90.17,90.17,90.15,90.15,766.0,81.51,81.51,81.4919,81.4919,766.0
2018-09-17 13:15:00,90.14,90.14,90.14,90.14,236.0,81.4829,81.4829,81.4829,81.4829,236.0
2018-09-17 13:20:00,90.12,90.13,90.11,90.11,1527.0,81.4648,81.4738,81.4557,81.4557,1527.0
2018-09-17 13:25:00,90.13,90.13,90.12,90.12,1698.0,81.4738,81.4738,81.4648,81.4648,1698.0
2018-09-17 13:30:00,90.09,90.09,90.07,90.07,276.0,81.4377,81.4377,81.4196,81.4196,276.0
2018-09-17 13:35:00,90.08,90.08,90.06,90.06,200.0,81.4286,81.4286,81.4105,81.4105,200.0
2018-09-17 13:40:00,90.09,90.09,90.06,90.06,319.0,81.4377,81.4377,81.4105,81.4105,319.0
2018-09-17 13:45:00,90.07,90.12,90.07,90.12,3370.0,81.4196,81.4648,81.4196,81.4648,3370.0
2018-09-17 13:50:00,90.1,90.12,90.09,90.09,2256.0,81.4467,81.4648,81.4377,81.4377,2256.0
2018-09-17 13:55:00,90.17,90.18,90.14,90.15,215.0,81.51,81.519,81.4829,81.4919,215.0
2018-09-17 14:00:00,90.13,90.14,90.12,90.13,718.0,81.4738,81.4829,81.4648,81.4738,718.0
2018-09-17 14:05:00,90.14,90.15,90.12,90.13,950.0,81.4829,81.4919,81.4648,81.4738,950.0
2018-09-17 14:10:00,90.14,90.15,90.13,90.13,538.0,81.4829,81.4919,81.4738,81.4738,538.0
2018-09-17 14:15:00,90.14,90.16,90.14,90.14,1200.0,81.4829,81.5009,81.4829,81.4829,1200.0
2018-09-17 14:20:00,90.15,90.17,90.15,90.17,1323.0,81.4919,81.51,81.4919,81.51,1323.0
2018-09-17 14:25:00,90.17,90.18,90.16,90.16,349.0,81.51,81.519,81.5009,81.5009,349.0
2018-09-17 14:30:00,90.16,90.18,90.15,90.17,11658.0,81.5009,81.519,81.4919,81.51,11658.0
2018-09-17 14:35:00,90.17,90.18,90.16,90.16,3465.0,81.51,81.519,81.5009,81.5009,3465.0
2018-09-17 14:40:00,90.16,90.17,90.14,90.14,1411.0,81.5009,81.51,81.4829,81.4829,1411.0
2018-09-17 14:45:00,90.16,90.16,90.13,90.15,4004.0,81.5009,81.5009,81.4738,81.4919,4004.0
2018-09-17 14:50:00,90.14,90.14,90.13,90.13,3695.0,81.4829,81.4829,81.4738,81.4738,3695.0
2018-09-17 14:55:00,90.12,90.12,90.02,90.02,1787.0,81.4648,81.4648,81.3744,81.3744,1787.0
2018-09-17 15:00:00,90.06,90.07,90.05,90.07,995.0,81.4105,81.4196,81.4015,81.4196,995.0
2018-09-17 15:05:00,90.06,90.06,90.03,90.05,1981.0,81.4105,81.4105,81.3834,81.4015,1981.0
2018-09-17 15:10:00,90.06,90.06,90.06,90.06,157.0,81.4105,81.4105,81.4105,81.4105,157.0
2018-09-17 15:15:00,90.04,90.04,90.0,90.0,1733.0,81.3925,81.3925,81.3563,81.3563,1733.0
2018-09-17 15:20:00,90.0,90.0,89.95,89.98,1781.0,81.3563,81.3563,81.3111,81.3382,1781.0
2018-09-17 15:25:00,89.98,90.01,89.98,90.0,2026.0,81.3382,81.3653,81.3382,81.3563,2026.0
2018-09-17 15:30:00,89.96,90.02,89.96,89.97,435.0,81.3201,81.3744,81.3201,81.3292,435.0
2018-09-17 15:35:00,89.98,89.98,89.98,89.98,200.0,81.3382,81.3382,81.3382,81.3382,200.0
2018-09-17 15:40:00,89.93,89.93,89.9,89.93,8235.0,81.293,81.293,81.2659,81.293,8235.0
2018-09-17 15:45:00,89.94,89.99,89.94,89.98,7093.0,81.3021,81.3473,81.3021,81.3382,7093.0
2018-09-17 15:50:00,89.93,89.96,89.89,89.89,1801.0,81.293,81.3201,81.2569,81.2569,1801.0
2018-09-17 15:55:00,89.9,89.97,89.88,89.95,6831.0,81.2659,81.3292,81.2478,81.3111,6831.0
2018-09-18 09:30:00,90.2,90.2,89.98,90.08,3790.0,81.5371,81.5371,81.3382,81.4286,3790.0
2018-09-18 09:35:00,90.19,90.21,90.19,90.2,2185.0,81.5281,81.5461,81.5281,81.5371,2185.0
2018-09-18 09:40:00,90.16,90.21,90.16,90.21,300.0,81.5009,81.5461,81.5009,81.5461,300.0
2018-09-18 09:45:00,90.24,90.24,90.21,90.21,4430.0,81.5733,81.5733,81.5461,81.5461,4430.0
2018-09-18 09:50:00,90.16,90.16,90.15,90.16,185.0,81.5009,81.5009,81.4919,81.5009,185.0
2018-09-18 09:55:00,90.17,90.21,90.17,90.18,30702.0,81.51,81.5461,81.51,81.519,30702.0
2018-09-18 10:00:00,90.15,90.16,90.13,90.16,765.0,81.4919,81.5009,81.4738,81.5009,765.0
2018-09-18 10:05:00,90.13,90.14,90.1,90.11,614.0,81.4738,81.4829,81.4467,81.4557,614.0
2018-09-18 10:10:00,90.12,90.2,90.12,90.2,1752.0,81.4648,81.5371,81.4648,81.5371,1752.0
2018-09-18 10:15:00,90.21,90.23,90.19,90.22,4670.0,81.5461,81.5642,81.5281,81.5552,4670.0
2018-09-18 10:20:00,90.27,90.27,90.26,90.27,2200.0,81.6004,81.6004,81.5913,81.6004,2200.0
2018-09-18 10:25:00,90.27,90.28,90.23,90.25,10420.0,81.6004,81.6094,81.5642,81.5823,10420.0
2018-09-18 10:30:00,90.2,90.21,90.19,90.19,2361.0,81.5371,81.5461,81.5281,81.5281,2361.0
2018-09-18 10:35:00,90.19,90.22,90.19,90.21,74224.0,81.5281,81.5552,81.5281,81.5461,74224.0
2018-09-18 10:40:00,90.18,90.25,90.18,90.25,3203.0,81.519,81.5823,81.519,81.5823,3203.0
2018-09-18 10:45:00,90.28,90.28,90.24,90.26,5909.0,81.6094,81.6094,81.5733,81.5913,5909.0
2018-09-18 10:50:00,90.23,90.25,90.23,90.24,5200.0,81.5642,81.5823,81.5642,81.5733,5200.0
2018-09-18 10:55:00,90.24,90.27,90.24,90.27,6865.0,81.5733,81.6004,81.5733,81.6004,6865.0
2018-09-18 11:00:00,90.32,90.32,90.26,90.26,2457.0,81.6456,81.6456,81.5913,81.5913,2457.0
2018-09-18 11:05:00,90.28,90.29,90.26,90.29,1655.0,81.6094,81.6185,81.5913,81.6185,1655.0
2018-09-18 11:10:00,90.33,90.33,90.3,90.3,3300.0,81.6546,81.6546,81.6275,81.6275,3300.0
2018-09-18 11:15:00,90.34,90.36,90.33,90.35,5238.0,81.6637,81.6817,81.6546,81.6727,5238.0
2018-09-18 11:20:00,90.32,90.32,90.32,90.32,100.0,81.6456,81.6456,81.6456,81.6456,100.0
2018-09-18 11:25:00,90.33,90.36,90.33,90.36,788.0,81.6546,81.6817,81.6546,81.6817,788.0
2018-09-18 11:30:00,90.34,90.35,90.34,90.35,645.0,81.6637,81.6727,81.6637,81.6727,645.0
2018-09-18 11:35:00,90.37,90.38,90.36,90.36,277.0,81.6908,81.6998,81.6817,81.6817,277.0
2018-09-18 11:40:00,90.37,90.38,90.37,90.38,200.0,81.6908,81.6998,81.6908,81.6998,200.0
2018-09-18 11:45:00,90.39,90.41,90.39,90.4,1050.0,81.7089,81.7269,81.7089,81.7179,1050.0
2018-09-18 11:50:00,90.4,90.4,90.35,90.35,2353.0,81.7179,81.7179,81.6727,81.6727,2353.0
2018-09-18 11:55:00,90.38,90.39,90.37,90.39,1437.0,81.6998,81.7089,81.6908,81.7089,1437.0
2018-09-18 12:00:00,90.44,90.47,90.44,90.46,200.0,81.754,81.7812,81.754,81.7721,200.0
2018-09-18 12:05:00,90.46,90.46,90.46,90.46,0.0,81.7721,81.7721,81.7721,81.7721,0.0
2018-09-18 12:10:00,90.44,90.45,90.44,90.45,400.0,81.754,81.7631,81.754,81.7631,400.0
2018-09-18 12:15:00,90.45,90.45,90.45,90.45,0.0,81.7631,81.7631,81.7631,81.7631,0.0
2018-09-18 12:20:00,90.45,90.45,90.45,90.45,0.0,81.7631,81.7631,81.7631,81.7631,0.0
2018-09-18 12:25:00,90.38,90.39,90.38,90.38,583.0,81.6998,81.7089,81.6998,81.6998,583.0
2018-09-18 12:30:00,90.37,90.37,90.37,90.37,100.0,81.6908,81.6908,81.6908,81.6908,100.0
2018-09-18 12:35:00,90.42,90.42,90.41,90.41,252.0,81.736,81.736,81.7269,81.7269,252.0
2018-09-18 12:40:00,90.4,90.4,90.35,90.36,728.0,81.7179,81.7179,81.6727,81.6817,728.0
2018-09-18 12:45:00,90.36,90.38,90.36,90.36,2281.0,81.6817,81.6998,81.6817,81.6817,2281.0
2018-09-18 12:50:00,90.35,90.35,90.34,90.35,111.0,81.6727,81.6727,81.6637,81.6727,111.0
2018-09-18 12:55:00,90.35,90.37,90.35,90.35,964.0,81.6727,81.6908,81.6727,81.6727,964.0
2018-09-18 13:00:00,90.38,90.38,90.37,90.38,198.0,81.6998,81.6998,81.6908,81.6998,198.0
2018-09-18 13:05:00,90.39,90.42,90.39,90.41,844.0,81.7089,81.736,81.7089,81.7269,844.0
2018-09-18 13:10:00,90.4,90.4,90.4,90.4,100.0,81.7179,81.7179,81.7179,81.7179,100.0
2018-09-18 13:15:00,90.42,90.43,90.4,90.42,842.0,81.736,81.745,81.7179,81.736,842.0
2018-09-18 13:20:00,90.43,90.43,90.39,90.39,1073.0,81.745,81.745,81.7089,81.7089,1073.0
2018-09-18 13:25:00,90.37,90.38,90.37,90.37,350.0,81.6908,81.6998,81.6908,81.6908,350.0
2018-09-18 13:30:00,90.36,90.37,90.35,90.37,2225.0,81.6817,81.6908,81.6727,81.6908,2225.0
2018-09-18 13:35:00,90.4,90.4,90.38,90.4,416.0,81.7179,81.7179,81.6998,81.7179,416.0
2018-09-18 13:40:00,90.4,90.41,90.39,90.41,2141.0,81.7179,81.7269,81.7089,81.7269,2141.0
2018-09-18 13:45:00,90.39,90.41,90.38,90.41,3415.0,81.7089,81.7269,81.6998,81.7269,3415.0
2018-09-18 13:50:00,90.41,90.42,90.41,90.42,1185.0,81.7269,81.736,81.7269,81.736,1185.0
2018-09-18 13:55:00,90.43,90.44,90.41,90.42,4003.0,81.745,81.754,81.7269,81.736,4003.0
2018-09-18 14:00:00,90.43,90.46,90.43,90.46,2899.0,81.745,81.7721,81.745,81.7721,2899.0
2018-09-18 14:05:00,90.44,90.45,90.43,90.45,436.0,81.754,81.7631,81.745,81.7631,436.0
2018-09-18 14:10:00,90.47,90.48,90.46,90.48,910.0,81.7812,81.7902,81.7721,81.7902,910.0
2018-09-18 14:15:00,90.47,90.47,90.46,90.46,320.0,81.7812,81.7812,81.7721,81.7721,320.0
2018-09-18 14:20:00,90.5,90.51,90.47,90.51,1244.0,81.8083,81.8173,81.7812,81.8173,1244.0
2018-09-18 14:25:00,90.52,90.55,90.51,90.54,4616.0,81.8264,81.8535,81.8173,81.8444,4616.0
2018-09-18 14:30:00,90.55,90.56,90.54,90.56,688.0,81.8535,81.8625,81.8444,81.8625,688.0
2018-09-18 14:35:00,90.58,90.58,90.55,90.55,7653.0,81.8806,81.8806,81.8535,81.8535,7653.0
2018-09-18 14:40:00,90.58,90.58,90.57,90.58,4017.0,81.8806,81.8806,81.8716,81.8806,4017.0
2018-09-18 14:45:00,90.57,90.57,90.55,90.56,1580.0,81.8716,81.8716,81.8535,81.8625,1580.0
2018-09-18 14:50:00,90.55,90.55,90.51,90.53,7690.0,81.8535,81.8535,81.8173,81.8354,7690.0
2018-09-18 14:55:00,90.51,90.51,90.49,90.49,320.0,81.8173,81.8173,81.7992,81.7992,320.0
2018-09-18 15:00:00,90.5,90.52,90.49,90.51,4078.0,81.8083,81.8264,81.7992,81.8173,4078.0
2018-09-18 15:05:00,90.51,90.51,90.47,90.48,3337.0,81.8173,81.8173,81.7812,81.7902,3337.0
2018-09-18 15:10:00,90.49,90.52,90.49,90.52,5650.0,81.7992,81.8264,81.7992,81.8264,5650.0
2018-09-18 15:15:00,90.51,90.51,90.48,90.48,16115.0,81.8173,81.8173,81.7902,81.7902,16115.0
2018-09-18 15:20:00,90.5,90.53,90.5,90.53,2181.0,81.8083,81.8354,81.8083,81.8354,2181.0
2018-09-18 15:25:00,90.53,90.53,90.5,90.5,5186.0,81.8354,81.8354,81.8083,81.8083,5186.0
2018-09-18 15:30:00,90.5,90.5,90.46,90.46,9424.0,81.8083,81.8083,81.7721,81.7721,9424.0
2018-09-18 15:35:00,90.46,90.47,90.45,90.46,3788.0,81.7721,81.7812,81.7631,81.7721,3788.0
2018-09-18 15:40:00,90.47,90.47,90.45,90.45,400.0,81.7812,81.7812,81.7631,81.7631,400.0
2018-09-18 15:45:00,90.44,90.44,90.38,90.38,12022.0,81.754,81.754,81.6998,81.6998,12022.0
2018-09-18 15:50:00,90.39,90.39,90.36,90.37,2447.0,81.7089,81.7089,81.6817,81.6908,2447.0
2018-09-18 15:55:00,90.37,90.42,90.36,90.37,9362.0,81.6908,81.736,81.6817,81.6908,9362.0
2018-09-19 09:30:00,90.46,90.52,90.38,90.52,7552.0,81.7721,81.8264,81.6998,81.8264,7552.0
2018-09-19 09:35:00,90.54,90.54,90.44,90.48,5669.0,81.8444,81.8444,81.754,81.7902,5669.0
2018-09-19 09:40:00,90.44,90.45,90.42,90.43,3410.0,81.754,81.7631,81.736,81.745,3410.0
2018-09-19 09:45:00,90.43,90.43,90.39,90.39,2011.0,81.745,81.745,81.7089,81.7089,2011.0
2018-09-19 09:50:00,90.42,90.5,90.42,90.5,928.0,81.736,81.8083,81.736,81.8083,928.0
2018-09-19 09:55:00,90.47,90.48,90.44,90.45,20854.0,81.7812,81.7902,81.754,81.7631,20854.0
2018-09-19 10:00:00,90.46,90.51,90.46,90.5,5736.0,81.7721,81.8173,81.7721,81.8083,5736.0
2018-09-19 10:05:00,90.53,90.53,90.47,90.48,2147.0,81.8354,81.8354,81.7812,81.7902,2147.0
2018-09-19 10:10:00,90.44,90.44,90.4,90.41,5925.0,81.754,81.754,81.7179,81.7269,5925.0
2018-09-19 10:15:00,90.39,90.42,90.37,90.4,7504.0,81.7089,81.736,81.6908,81.7179,7504.0
2018-09-19 10:20:00,90.41,90.46,90.4,90.46,18305.0,81.7269,81.7721,81.7179,81.7721,18305.0
2018-09-19 10:25:00,90.46,90.51,90.44,90.44,13726.0,81.7721,81.8173,81.754,81.754,13726.0
2018-09-19 10:30:00,90.43,90.44,90.43,90.43,950.0,81.745,81.754,81.745,81.745,950.0
2018-09-19 10:35:00,90.43,90.45,90.42,90.44,500.0,81.745,81.7631,81.736,81.754,500.0
2018-09-19 10:40:00,90.43,90.48,90.41,90.48,2044.0,81.745,81.7902,81.7269,81.7902,2044.0
2018-09-19 10:45:00,90.47,90.5,90.46,90.49,737.0,81.7812,81.8083,81.7721,81.7992,737.0
2018-09-19 10:50:00,90.48,90.48,90.42,90.44,1377.0,81.7902,81.7902,81.736,81.754,1377.0
2018-09-19 10:55:00,90.46,90.46,90.44,90.45,2793.0,81.7721,81.7721,81.754,81.7631,2793.0
2018-09-19 11:00:00,90.42,90.47,90.42,90.47,1071.0,81.736,81.7812,81.736,81.7812,1071.0
2018-09-19 11:05:00,90.5,90.59,90.5,90.59,57083.0,81.8083,81.8896,81.8083,81.8896,57083.0
2018-09-19 11:10:00,90.62,90.62,90.56,90.58,4485.0,81.9168,81.9168,81.8625,81.8806,4485.0
2018-09-19 11:15:00,90.62,90.62,90.54,90.54,3787.0,81.9168,81.9168,81.8444,81.8444,3787.0
2018-09-19 11:20:00,90.53,90.53,90.51,90.52,2793.0,81.8354,81.8354,81.8173,81.8264,2793.0
2018-09-19 11:25:00,90.52,90.52,90.49,90.5,1467.0,81.8264,81.8264,81.7992,81.8083,1467.0
2018-09-19 11:30:00,90.51,90.51,90.48,90.51,865.0,81.8173,81.8173,81.7902,81.8173,865.0
2018-09-19 11:35:00,90.54,90.54,90.51,90.53,665.0,81.8444,81.8444,81.8173,81.8354,665.0
2018-09-19 11:40:00,90.52,90.54,90.46,90.5,2139.0,81.8264,81.8444,81.7721,81.8083,2139.0
2018-09-19 11:45:00,90.5,90.5,90.47,90.47,822.0,81.8083,81.8083,81.7812,81.7812,822.0
2018-09-19 11:50:00,90.48,90.52,90.47,90.49,1535.0,81.7902,81.8264,81.7812,81.7992,1535.0
2018-09-19 11:55:00,90.49,90.55,90.48,90.53,1463.0,81.7992,81.8535,81.7902,81.8354,1463.0
2018-09-19 12:00:00,90.55,90.55,90.52,90.53,1900.0,81.8535,81.8535,81.8264,81.8354,1900.0
2018-09-19 12:05:00,90.53,90.53,90.5,90.5,600.0,81.8354,81.8354,81.8083,81.8083,600.0
2018-09-19 12:10:00,90.5,90.5,90.47,90.47,497.0,81.8083,81.8083,81.7812,81.7812,497.0
2018-09-19 12:15:00,90.49,90.49,90.45,90.45,710.0,81.7992,81.7992,81.7631,81.7631,710.0
2018-09-19 12:20:00,90.47,90.47,90.45,90.47,2660.0,81.7812,81.7812,81.7631,81.7812,2660.0
2018-09-19 12:25:00,90.46,90.48,90.44,90.46,2214.0,81.7721,81.7902,81.754,81.7721,2214.0
2018-09-19 12:30:00,90.44,90.47,90.43,90.43,2372.0,81.754,81.7812,81.745,81.745,2372.0
2018-09-19 12:35:00,90.44,90.44,90.37,90.38,1105.0,81.754,81.754,81.6908,81.6998,1105.0
2018-09-19 12:40:00,90.37,90.39,90.36,90.39,600.0,81.6908,81.7089,81.6817,81.7089,600.0
2018-09-19 12:45:00,90.39,90.41,90.38,90.39,7148.0,81.7089,81.7269,81.6998,81.7089,7148.0
2018-09-19 12:50:00,90.39,90.41,90.38,90.41,16721.0,81.7089,81.7269,81.6998,81.7269,16721.0
2018-09-19 12:55:00,90.42,90.45,90.42,90.45,1706.0,81.736,81.7631,81.736,81.7631,1706.0
2018-09-19 13:00:00,90.45,90.45,90.43,90.44,1400.0,81.7631,81.7631,81.745,81.754,1400.0
2018-09-19 13:05:00,90.42,90.42,90.4,90.4,1356.0,81.736,81.736,81.7179,81.7179,1356.0
2018-09-19 13:10:00,90.42,90.42,90.39,90.41,1543.0,81.736,81.736,81.7089,81.7269,1543.0
2018-09-19 13:15:00,90.41,90.42,90.41,90.41,700.0,81.7269,81.736,81.7269,81.7269,700.0
2018-09-19 13:20:00,90.39,90.41,90.38,90.38,1193.0,81.7089,81.7269,81.6998,81.6998,1193.0
2018-09-19 13:25:00,90.38,90.38,90.37,90.38,1779.0,81.6998,81.6998,81.6908,81.6998,1779.0
2018-09-19 13:30:00,90.37,90.39,90.35,90.35,1474.0,81.6908,81.7089,81.6727,81.6727,1474.0
2018-09-19 13:35:00,90.35,90.39,90.35,90.39,20502.0,81.6727,81.7089,81.6727,81.7089,20502.0
2018-09-19 13:40:00,90.4,90.41,90.38,90.38,2364.0,81.7179,81.7269,81.6998,81.6998,2364.0
2018-09-19 13:45:00,90.38,90.39,90.34,90.35,1885.0,81.6998,81.7089,81.6637,81.6727,1885.0
2018-09-19 13:50:00,90.36,90.38,90.36,90.37,2395.0,81.6817,81.6998,81.6817,81.6908,2395.0
2018-09-19 13:55:00,90.35,90.35,90.35,90.35,300.0,81.6727,81.6727,81.6727,81.6727,300.0
2018-09-19 14:00:00,90.34,90.34,90.32,90.34,1896.0,81.6637,81.6637,81.6456,81.6637,1896.0
2018-09-19 14:05:00,90.34,90.34,90.32,90.33,1518.0,81.6637,81.6637,81.6456,81.6546,1518.0
2018-09-19 14:10:00,90.33,90.35,90.33,90.35,500.0,81.6546,81.6727,81.6546,81.6727,500.0
2018-09-19 14:15:00,90.35,90.38,90.35,90.37,834.0,81.6727,81.6998,81.6727,81.6908,834.0
2018-09-19 14:20:00,90.36,90.37,90.34,90.34,2093.0,81.6817,81.6908,81.6637,81.6637,2093.0
2018-09-19 14:25:00,90.35,90.35,90.34,90.35,440.0,81.6727,81.6727,81.6637,81.6727,440.0
2018-09-19 14:30:00,90.35,90.35,90.32,90.32,1533.0,81.6727,81.6727,81.6456,81.6456,1533.0
2018-09-19 14:35:00,90.32,90.35,90.32,90.33,2753.0,81.6456,81.6727,81.6456,81.6546,2753.0
2018-09-19 14:40:00,90.32,90.33,90.31,90.32,12275.0,81.6456,81.6546,81.6365,81.6456,12275.0
2018-09-19 14:45:00,90.32,90.33,90.31,90.33,1934.0,81.6456,81.6546,81.6365,81.6546,1934.0
2018-09-19 14:50:00,90.33,90.33,90.3,90.31,2649.0,81.6546,81.6546,81.6275,81.6365,2649.0
2018-09-19 14:55:00,90.33,90.33,90.31,90.31,3066.0,81.6546,81.6546,81.6365,81.6365,3066.0
2018-09-19 15:00:00,90.31,90.33,90.31,90.33,1795.0,81.6365,81.6546,81.6365,81.6546,1795.0
2018-09-19 15:05:00,90.31,90.32,90.31,90.31,6540.0,81.6365,81.6456,81.6365,81.6365,6540.0
2018-09-19 15:10:00,90.32,90.32,90.29,90.32,3240.0,81.6456,81.6456,81.6185,81.6456,3240.0
2018-09-19 15:15:00,90.32,90.32,90.28,90.29,6359.0,81.6456,81.6456,81.6094,81.6185,6359.0
2018-09-19 15:20:00,90.3,90.34,90.3,90.34,23155.0,81.6275,81.6637,81.6275,81.6637,23155.0
2018-09-19 15:25:00,90.34,90.36,90.33,90.33,2000.0,81.6637,81.6817,81.6546,81.6546,2000.0
2018-09-19 15:30:00,90.33,90.37,90.33,90.36,2294.0,81.6546,81.6908,81.6546,81.6817,2294.0
2018-09-19 15:35:00,90.35,90.37,90.35,90.37,4145.0,81.6727,81.6908,81.6727,81.6908,4145.0
2018-09-19 15:40:00,90.37,90.41,90.37,90.41,2200.0,81.6908,81.7269,81.6908,81.7269,2200.0
2018-09-19 15:45:00,90.41,90.41,90.38,90.4,5918.0,81.7269,81.7269,81.6998,81.7179,5918.0
2018-09-19 15:50:00,90.4,90.41,90.39,90.4,4879.0,81.7179,81.7269,81.7089,81.7179,4879.0
2018-09-19 15:55:00,90.4,90.4,90.36,90.37,9541.0,81.7179,81.7179,81.6817,81.6908,9541.0
2018-09-20 09:30:00,90.84,90.84,90.42,90.8,12065.0,82.1156,82.1156,81.736,82.0795,12065.0
2018-09-20 09:35:00,90.8,90.81,90.72,90.74,5985.0,82.0795,82.0885,82.0072,82.0252,5985.0
2018-09-20 09:40:00,90.79,90.82,90.76,90.76,3777.0,82.0704,82.0976,82.0433,82.0433,3777.0
2018-09-20 09:45:00,90.76,90.76,90.73,90.75,3075.0,82.0433,82.0433,82.0162,82.0343,3075.0
2018-09-20 09:50:00,90.73,90.73,90.68,90.68,4321.0,82.0162,82.0162,81.971,81.971,4321.0
2018-09-20 09:55:00,90.71,90.71,90.67,90.67,5585.0,81.9981,81.9981,81.962,81.962,5585.0
2018-09-20 10:00:00,90.77,90.78,90.75,90.75,1862.0,82.0524,82.0614,82.0343,82.0343,1862.0
2018-09-20 10:05:00,90.75,90.75,90.72,90.73,2817.0,82.0343,82.0343,82.0072,82.0162,2817.0
2018-09-20 10:10:00,90.77,90.8,90.75,90.75,1373.0,82.0524,82.0795,82.0343,82.0343,1373.0
2018-09-20 10:15:00,90.76,90.77,90.76,90.77,300.0,82.0433,82.0524,82.0433,82.0524,300.0
2018-09-20 10:20:00,90.82,90.87,90.81,90.82,1573.0,82.0976,82.1428,82.0885,82.0976,1573.0
2018-09-20 10:25:00,90.81,90.81,90.76,90.77,2991.0,82.0885,82.0885,82.0433,82.0524,2991.0
2018-09-20 10:30:00,90.75,90.78,90.75,90.77,2547.0,82.0343,82.0614,82.0343,82.0524,2547.0
2018-09-20 10:35:00,90.76,90.77,90.73,90.75,4025.0,82.0433,82.0524,82.0162,82.0343,4025.0
2018-09-20 10:40:00,90.79,90.83,90.79,90.82,1475.0,82.0704,82.1066,82.0704,82.0976,1475.0
2018-09-20 10:45:00,90.84,90.85,90.82,90.83,1600.0,82.1156,82.1247,82.0976,82.1066,1600.0
2018-09-20 10:50:00,90.82,90.82,90.81,90.81,1000.0,82.0976,82.0976,82.0885,82.0885,1000.0
2018-09-20 10:55:00,90.81,90.83,90.79,90.8,32130.0,82.0885,82.1066,82.0704,82.0795,32130.0
2018-09-20 11:00:00,90.81,90.86,90.81,90.85,3066.0,82.0885,82.1337,82.0885,82.1247,3066.0
2018-09-20 11:05:00,90.84,90.84,90.84,90.84,3219.0,82.1156,82.1156,82.1156,82.1156,3219.0
2018-09-20 11:10:00,90.8,90.8,90.79,90.8,3213.0,82.0795,82.0795,82.0704,82.0795,3213.0
2018-09-20 11:15:00,90.82,90.83,90.78,90.8,1848.0,82.0976,82.1066,82.0614,82.0795,1848.0
2018-09-20 11:20:00,90.81,90.81,90.8,90.81,100.0,82.0885,82.0885,82.0795,82.0885,100.0
2018-09-20 11:25:00,90.86,90.87,90.82,90.87,5404.0,82.1337,82.1428,82.0976,82.1428,5404.0
2018-09-20 11:30:00,90.87,90.89,90.86,90.89,1655.0,82.1428,82.1608,82.1337,82.1608,1655.0
2018-09-20 11:35:00,90.85,90.9,90.85,90.88,3790.0,82.1247,82.1699,82.1247,82.1518,3790.0
2018-09-20 11:40:00,90.9,90.92,90.89,90.92,1505.0,82.1699,82.1879,82.1608,82.1879,1505.0
2018-09-20 11:45:00,90.94,90.94,90.88,90.89,4260.0,82.206,82.206,82.1518,82.1608,4260.0
2018-09-20 11:50:00,90.91,90.91,90.89,90.9,5190.0,82.1789,82.1789,82.1608,82.1699,5190.0
2018-09-20 11:55:00,90.92,90.92,90.9,90.91,1484.0,82.1879,82.1879,82.1699,82.1789,1484.0
2018-09-20 12:00:00,90.93,90.93,90.9,90.9,4354.0,82.197,82.197,82.1699,82.1699,4354.0
2018-09-20 12:05:00,90.92,90.92,90.9,90.9,2370.0,82.1879,82.1879,82.1699,82.1699,2370.0
2018-09-20 12:10:00,90.89,90.9,90.89,90.9,225.0,82.1608,82.1699,82.1608,82.1699,225.0
2018-09-20 12:15:00,90.88,90.9,90.88,90.9,1000.0,82.1518,82.1699,82.1518,82.1699,1000.0
2018-09-20 12:20:00,90.91,90.94,90.9,90.93,3397.0,82.1789,82.206,82.1699,82.197,3397.0
2018-09-20 12:25:00,90.93,90.94,90.93,90.93,3025.0,82.197,82.206,82.197,82.197,3025.0
2018-09-20 12:30:00,90.92,90.92,90.88,90.89,1329.0,82.1879,82.1879,82.1518,82.1608,1329.0
2018-09-20 12:35:00,90.9,90.95,90.89,90.94,7350.0,82.1699,82.2151,82.1608,82.206,7350.0
2018-09-20 12:40:00,90.93,90.94,90.89,90.9,7888.0,82.197,82.206,82.1608,82.1699,7888.0
2018-09-20 12:45:00,90.95,90.96,90.95,90.96,1000.0,82.2151,82.2241,82.2151,82.2241,1000.0
2018-09-20 12:50:00,90.95,90.99,90.95,90.98,1608.0,82.2151,82.2512,82.2151,82.2422,1608.0
2018-09-20 12:55:00,90.98,91.0,90.98,91.0,500.0,82.2422,82.2603,82.2422,82.2603,500.0
2018-09-20 13:00:00,91.0,91.02,91.0,91.02,816.0,82.2603,82.2783,82.2603,82.2783,816.0
2018-09-20 13:05:00,91.02,91.03,91.01,91.01,2502.0,82.2783,82.2874,82.2693,82.2693,2502.0
2018-09-20 13:10:00,91.0,91.01,91.0,91.01,800.0,82.2603,82.2693,82.2603,82.2693,800.0
2018-09-20 13:15:00,90.98,90.99,90.98,90.99,757.0,82.2422,82.2512,82.2422,82.2512,757.0
2018-09-20 13:20:00,90.99,90.99,90.98,90.98,1400.0,82.2512,82.2512,82.2422,82.2422,1400.0
2018-09-20 13:25:00,90.98,90.98,90.95,90.95,1100.0,82.2422,82.2422,82.2151,82.2151,1100.0
2018-09-20 13:30:00,90.96,90.96,90.95,90.96,3218.0,82.2241,82.2241,82.2151,82.2241,3218.0
2018-09-20 13:35:00,90.94,90.97,90.94,90.97,1140.0,82.206,82.2331,82.206,82.2331,1140.0
2018-09-20 13:40:00,90.97,90.98,90.96,90.98,1066.0,82.2331,82.2422,82.2241,82.2422,1066.0
2018-09-20 13:45:00,90.98,90.99,90.94,90.98,3793.0,82.2422,82.2512,82.206,82.2422,3793.0
2018-09-20 13:50:00,90.98,90.99,90.98,90.98,1725.0,82.2422,82.2512,82.2422,82.2422,1725.0
2018-09-20 13:55:00,90.98,91.01,90.98,91.01,1900.0,82.2422,82.2693,82.2422,82.2693,1900.0
2018-09-20 14:00:00,91.0,91.02,90.99,91.01,3148.0,82.2603,82.2783,82.2512,82.2693,3148.0
2018-09-20 14:05:00,91.03,91.03,91.01,91.02,1483.0,82.2874,82.2874,82.2693,82.2783,1483.0
2018-09-20 14:10:00,91.03,91.05,91.03,91.04,10285.0,82.2874,82.3055,82.2874,82.2964,10285.0
2018-09-20 14:15:00,91.04,91.04,91.03,91.03,2683.0,82.2964,82.2964,82.2874,82.2874,2683.0
2018-09-20 14:20:00,91.04,91.04,91.02,91.02,3217.0,82.2964,82.2964,82.2783,82.2783,3217.0
2018-09-20 14:25:00,91.02,91.02,91.02,91.02,100.0,82.2783,82.2783,82.2783,82.2783,100.0
2018-09-20 14:30:00,91.03,91.04,91.02,91.04,2204.0,82.2874,82.2964,82.2783,82.2964,2204.0
2018-09-20 14:35:00,91.03,91.06,91.03,91.03,3366.0,82.2874,82.3145,82.2874,82.2874,3366.0
2018-09-20 14:40:00,91.03,91.03,91.0,91.03,6771.0,82.2874,82.2874,82.2603,82.2874,6771.0
2018-09-20 14:45:00,91.05,91.09,91.05,91.09,4786.0,82.3055,82.3416,82.3055,82.3416,4786.0
2018-09-20 14:50:00,91.09,91.1,91.07,91.07,6933.0,82.3416,82.3507,82.3235,82.3235,6933.0
2018-09-20 14:55:00,91.08,91.08,91.06,91.06,2763.0,82.3326,82.3326,82.3145,82.3145,2763.0
2018-09-20 15:00:00,91.06,91.08,91.06,91.07,1191.0,82.3145,82.3326,82.3145,82.3235,1191.0
2018-09-20 15:05:00,91.07,91.08,91.06,91.06,2480.0,82.3235,82.3326,82.3145,82.3145,2480.0
2018-09-20 15:10:00,91.07,91.12,91.05,91.12,7023.0,82.3235,82.3687,82.3055,82.3687,7023.0
2018-09-20 15:15:00,91.12,91.14,91.11,91.14,1995.0,82.3687,82.3868,82.3597,82.3868,1995.0
2018-09-20 15:20:00,91.12,91.12,91.08,91.08,3480.0,82.3687,82.3687,82.3326,82.3326,3480.0
2018-09-20 15:25:00,91.08,91.08,91.08,91.08,1536.0,82.3326,82.3326,82.3326,82.3326,1536.0
2018-09-20 15:30:00,91.07,91.08,91.06,91.06,1293.0,82.3235,82.3326,82.3145,82.3145,1293.0
2018-09-20 15:35:00,91.08,91.08,91.05,91.06,7288.0,82.3326,82.3326,82.3055,82.3145,7288.0
2018-09-20 15:40:00,91.08,91.08,91.04,91.04,6665.0,82.3326,82.3326,82.2964,82.2964,6665.0
2018-09-20 15:45:00,91.03,91.08,91.03,91.05,15819.0,82.2874,82.3326,82.2874,82.3055,15819.0
2018-09-20 15:50:00,91.03,91.04,91.01,91.04,9712.0,82.2874,82.2964,82.2693,82.2964,9712.0
2018-09-20 15:55:00,91.04,91.07,91.03,91.06,14197.0,82.2964,82.3235,82.2874,82.3145,14197.0
2018-09-21 09:30:00,91.24,91.37,91.24,91.33,3914.0,82.4772,82.5947,82.4772,82.5586,3914.0
2018-09-21 09:35:00,91.38,91.39,91.34,91.36,3878.0,82.6038,82.6128,82.5676,82.5857,3878.0
2018-09-21 09:40:00,91.42,91.42,91.36,91.37,4401.0,82.6399,82.6399,82.5857,82.5947,4401.0
2018-09-21 09:45:00,91.42,91.42,91.4,91.4,2396.0,82.6399,82.6399,82.6218,82.6218,2396.0
2018-09-21 09:50:00,91.4,91.42,91.38,91.4,3025.0,82.6218,82.6399,82.6038,82.6218,3025.0
2018-09-21 09:55:00,91.4,91.42,91.39,91.39,976.0,82.6218,82.6399,82.6128,82.6128,976.0
2018-09-21 10:00:00,91.39,91.41,91.36,91.39,2650.0,82.6128,82.6309,82.5857,82.6128,2650.0
2018-09-21 10:05:00,91.45,91.45,91.44,91.44,386.0,82.667,82.667,82.658,82.658,386.0
2018-09-21 10:10:00,91.45,91.46,91.44,91.46,1100.0,82.667,82.6761,82.658,82.6761,1100.0
2018-09-21 10:15:00,91.47,91.47,91.45,91.46,1107.0,82.6851,82.6851,82.667,82.6761,1107.0
2018-09-21 10:20:00,91.45,91.45,91.37,91.37,5372.0,82.667,82.667,82.5947,82.5947,5372.0
2018-09-21 10:25:00,91.38,91.38,91.36,91.37,3900.0,82.6038,82.6038,82.5857,82.5947,3900.0
2018-09-21 10:30:00,91.35,91.37,91.33,91.34,2071.0,82.5767,82.5947,82.5586,82.5676,2071.0
2018-09-21 10:35:00,91.36,91.4,91.36,91.37,9906.0,82.5857,82.6218,82.5857,82.5947,9906.0
2018-09-21 10:40:00,91.39,91.39,91.37,91.37,1000.0,82.6128,82.6128,82.5947,82.5947,1000.0
2018-09-21 10:45:00,91.36,91.37,91.36,91.37,900.0,82.5857,82.5947,82.5857,82.5947,900.0
2018-09-21 10:50:00,91.35,91.37,91.33,91.33,2191.0,82.5767,82.5947,82.5586,82.5586,2191.0
2018-09-21 10:55:00,91.33,91.35,91.33,91.33,537.0,82.5586,82.5767,82.5586,82.5586,537.0
2018-09-21 11:00:00,91.34,91.36,91.33,91.33,5887.0,82.5676,82.5857,82.5586,82.5586,5887.0
2018-09-21 11:05:00,91.32,91.37,91.3,91.37,5320.0,82.5495,82.5947,82.5315,82.5947,5320.0
2018-09-21 11:10:00,91.37,91.37,91.34,91.34,2378.0,82.5947,82.5947,82.5676,82.5676,2378.0
2018-09-21 11:15:00,91.35,91.37,91.35,91.36,2270.0,82.5767,82.5947,82.5767,82.5857,2270.0
2018-09-21 11:20:00,91.36,91.37,91.34,91.37,1508.0,82.5857,82.5947,82.5676,82.5947,1508.0
2018-09-21 11:25:00,91.37,91.38,91.37,91.38,1374.0,82.5947,82.6038,82.5947,82.6038,1374.0
2018-09-21 11:30:00,91.39,91.39,91.36,91.37,3523.0,82.6128,82.6128,82.5857,82.5947,3523.0
2018-09-21 11:35:00,91.38,91.38,91.35,91.35,1529.0,82.6038,82.6038,82.5767,82.5767,1529.0
2018-09-21 11:40:00,91.36,91.38,91.35,91.38,4658.0,82.5857,82.6038,82.5767,82.6038,4658.0
2018-09-21 11:45:00,91.38,91.43,91.38,91.42,8998.0,82.6038,82.649,82.6038,82.6399,8998.0
2018-09-21 11:50:00,91.42,91.42,91.39,91.41,1907.0,82.6399,82.6399,82.6128,82.6309,1907.0
2018-09-21 11:55:00,91.41,91.42,91.41,91.42,1413.0,82.6309,82.6399,82.6309,82.6399,1413.0
2018-09-21 12:00:00,91.43,91.44,91.41,91.44,11463.0,82.649,82.658,82.6309,82.658,11463.0
2018-09-21 12:05:00,91.46,91.46,91.42,91.46,2438.0,82.6761,82.6761,82.6399,82.6761,2438.0
2018-09-21 12:10:00,91.45,91.45,91.44,91.45,724.0,82.667,82.667,82.658,82.667,724.0
2018-09-21 12:15:00,91.45,91.45,91.41,91.43,2560.0,82.667,82.667,82.6309,82.649,2560.0
2018-09-21 12:20:00,91.41,91.41,91.39,91.4,2274.0,82.6309,82.6309,82.6128,82.6218,2274.0
2018-09-21 12:25:00,91.4,91.46,91.4,91.4,17361.0,82.6218,82.6761,82.6218,82.6218,17361.0
2018-09-21 12:30:00,91.4,91.4,91.37,91.38,3044.0,82.6218,82.6218,82.5947,82.6038,3044.0
2018-09-21 12:35:00,91.38,91.39,91.34,91.39,1623.0,82.6038,82.6128,82.5676,82.6128,1623.0
2018-09-21 12:40:00,91.39,91.39,91.36,91.36,2600.0,82.6128,82.6128,82.5857,82.5857,2600.0
2018-09-21 12:45:00,91.37,91.39,91.36,91.39,3804.0,82.5947,82.6128,82.5857,82.6128,3804.0
2018-09-21 12:50:00,91.39,91.41,91.38,91.39,4072.0,82.6128,82.6309,82.6038,82.6128,4072.0
2018-09-21 12:55:00,91.41,91.41,91.39,91.4,6527.0,82.6309,82.6309,82.6128,82.6218,6527.0
2018-09-21 13:00:00,91.39,91.39,91.38,91.39,4095.0,82.6128,82.6128,82.6038,82.6128,4095.0
2018-09-21 13:05:00,91.39,91.39,91.35,91.36,3835.0,82.6128,82.6128,82.5767,82.5857,3835.0
2018-09-21 13:10:00,91.37,91.37,91.37,91.37,1700.0,82.5947,82.5947,82.5947,82.5947,1700.0
2018-09-21 13:15:00,91.37,91.39,91.37,91.39,533.0,82.5947,82.6128,82.5947,82.6128,533.0
2018-09-21 13:20:00,91.4,91.41,91.39,91.41,3054.0,82.6218,82.6309,82.6128,82.6309,3054.0
2018-09-21 13:25:00,91.4,91.41,91.38,91.39,5714.0,82.6218,82.6309,82.6038,82.6128,5714.0
2018-09-21 13:30:00,91.38,91.38,91.37,91.37,2100.0,82.6038,82.6038,82.5947,82.5947,2100.0
2018-09-21 13:35:00,91.36,91.37,91.36,91.37,1640.0,82.5857,82.5947,82.5857,82.5947,1640.0
2018-09-21 13:40:00,91.37,91.38,91.36,91.37,2850.0,82.5947,82.6038,82.5857,82.5947,2850.0
2018-09-21 13:45:00,91.37,91.38,91.35,91.36,4395.0,82.5947,82.6038,82.5767,82.5857,4395.0
2018-09-21 13:50:00,91.36,91.37,91.32,91.33,17066.0,82.5857,82.5947,82.5495,82.5586,17066.0
2018-09-21 13:55:00,91.35,91.38,91.35,91.38,6098.0,82.5767,82.6038,82.5767,82.6038,6098.0
2018-09-21 14:00:00,91.37,91.37,91.36,91.36,2719.0,82.5947,82.5947,82.5857,82.5857,2719.0
2018-09-21 14:05:00,91.37,91.38,91.35,91.35,3875.0,82.5947,82.6038,82.5767,82.5767,3875.0
2018-09-21 14:10:00,91.36,91.37,91.29,91.31,5264.0,82.5857,82.5947,82.5224,82.5405,5264.0
2018-09-21 14:15:00,91.28,91.32,91.28,91.31,5186.0,82.5134,82.5495,82.5134,82.5405,5186.0
2018-09-21 14:20:00,91.32,91.35,91.31,91.34,6317.0,82.5495,82.5767,82.5405,82.5676,6317.0
2018-09-21 14:25:00,91.35,91.36,91.33,91.35,8603.0,82.5767,82.5857,82.5586,82.5767,8603.0
2018-09-21 14:30:00,91.35,91.36,91.34,91.35,6016.0,82.5767,82.5857,82.5676,82.5767,6016.0
2018-09-21 14:35:00,91.34,91.37,91.33,91.36,5470.0,82.5676,82.5947,82.5586,82.5857,5470.0
2018-09-21 14:40:00,91.36,91.36,91.32,91.32,4045.0,82.5857,82.5857,82.5495,82.5495,4045.0
2018-09-21 14:45:00,91.32,91.32,91.31,91.31,892.0,82.5495,82.5495,82.5405,82.5405,892.0
2018-09-21 14:50:00,91.29,91.31,91.28,91.28,3315.0,82.5224,82.5405,82.5134,82.5134,3315.0
2018-09-21 14:55:00,91.26,91.29,91.26,91.28,875.0,82.4953,82.5224,82.4953,82.5134,875.0
2018-09-21 15:00:00,91.27,91.29,91.27,91.28,1801.0,82.5043,82.5224,82.5043,82.5134,1801.0
2018-09-21 15:05:00,91.3,91.31,91.28,91.31,3668.0,82.5315,82.5405,82.5134,82.5405,3668.0
2018-09-21 15:10:00,91.31,91.32,91.31,91.32,478.0,82.5405,82.5495,82.5405,82.5495,478.0
2018-09-21 15:15:00,91.34,91.34,91.29,91.3,4797.0,82.5676,82.5676,82.5224,82.5315,4797.0
2018-09-21 15:20:00,91.29,91.3,91.29,91.3,2181.0,82.5224,82.5315,82.5224,82.5315,2181.0
2018-09-21 15:25:00,91.3,91.31,91.27,91.28,6016.0,82.5315,82.5405,82.5043,82.5134,6016.0
2018-09-21 15:30:00,91.27,91.28,91.27,91.27,1141.0,82.5043,82.5134,82.5043,82.5043,1141.0
2018-09-21 15:35:00,91.27,91.28,91.25,91.26,3296.0,82.5043,82.5134,82.4863,82.4953,3296.0
2018-09-21 15:40:00,91.27,91.27,91.23,91.25,6100.0,82.5043,82.5043,82.4682,82.4863,6100.0
2018-09-21 15:45:00,91.25,91.28,91.22,91.22,6505.0,82.4863,82.5134,82.4591,82.4591,6505.0
2018-09-21 15:50:00,91.22,91.31,91.22,91.31,5345.0,82.4591,82.5405,82.4591,82.5405,5345.0
2018-09-21 15:55:00,91.3,91.31,91.2,91.25,22111.0,82.5315,82.5405,82.4411,82.4863,22111.0
2018-09-24 09:30:00,91.2,91.23,90.92,90.93,5848.0,82.4411,82.4682,82.1879,82.197,5848.0
2018-09-24 09:35:00,90.91,90.95,90.91,90.95,835.0,82.1789,82.2151,82.1789,82.2151,835.0
2018-09-24 09:40:00,90.99,91.01,90.98,91.0,335.0,82.2512,82.2693,82.2422,82.2603,335.0
2018-09-24 09:45:00,91.03,91.03,91.02,91.02,395.0,82.2874,82.2874,82.2783,82.2783,395.0
2018-09-24 09:50:00,90.89,90.91,90.89,90.9,278.0,82.1608,82.1789,82.1608,82.1699,278.0
2018-09-24 09:55:00,90.91,91.01,90.91,90.97,2559.0,82.1789,82.2693,82.1789,82.2331,2559.0
2018-09-24 10:00:00,90.97,90.97,90.94,90.94,821.0,82.2331,82.2331,82.206,82.206,821.0
2018-09-24 10:05:00,90.96,90.96,90.96,90.96,116.0,82.2241,82.2241,82.2241,82.2241,116.0
2018-09-24 10:10:00,90.96,90.96,90.96,90.96,0.0,82.2241,82.2241,82.2241,82.2241,0.0
2018-09-24 10:15:00,90.94,90.94,90.94,90.94,200.0,82.206,82.206,82.206,82.206,200.0
2018-09-24 10:20:00,90.93,90.93,90.91,90.91,521.0,82.197,82.197,82.1789,82.1789,521.0
2018-09-24 10:25:00,90.92,90.93,90.82,90.82,2435.0,82.1879,82.197,82.0976,82.0976,2435.0
2018-09-24 10:30:00,90.83,90.86,90.83,90.86,360.0,82.1066,82.1337,82.1066,82.1337,360.0
2018-09-24 10:35:00,90.85,90.85,90.75,90.75,3914.0,82.1247,82.1247,82.0343,82.0343,3914.0
2018-09-24 10:40:00,90.77,90.77,90.77,90.77,286.0,82.0524,82.0524,82.0524,82.0524,286.0
2018-09-24 10:45:00,90.78,90.78,90.73,90.73,400.0,82.0614,82.0614,82.0162,82.0162,400.0
2018-09-24 10:50:00,90.75,90.78,90.75,90.78,2900.0,82.0343,82.0614,82.0343,82.0614,2900.0
2018-09-24 10:55:00,90.72,90.83,90.72,90.79,3217.0,82.0072,82.1066,82.0072,82.0704,3217.0
2018-09-24 11:00:00,90.82,90.85,90.82,90.85,296.0,82.0976,82.1247,82.0976,82.1247,296.0
2018-09-24 11:05:00,90.84,90.84,90.79,90.79,260.0,82.1156,82.1156,82.0704,82.0704,260.0
2018-09-24 11:10:00,90.76,90.78,90.76,90.78,317.0,82.0433,82.0614,82.0433,82.0614,317.0
2018-09-24 11:15:00,90.8,90.82,90.8,90.82,738.0,82.0795,82.0976,82.0795,82.0976,738.0
2018-09-24 11:20:00,90.82,90.82,90.82,90.82,0.0,82.0976,82.0976,82.0976,82.0976,0.0
2018-09-24 11:25:00,90.9,90.9,90.88,90.88,722.0,82.1699,82.1699,82.1518,82.1518,722.0
2018-09-24 11:30:00,90.88,90.88,90.88,90.88,650.0,82.1518,82.1518,82.1518,82.1518,650.0
2018-09-24 11:35:00,90.82,90.85,90.82,90.85,410.0,82.0976,82.1247,82.0976,82.1247,410.0
2018-09-24 11:40:00,90.83,90.83,90.8,90.82,1583.0,82.1066,82.1066,82.0795,82.0976,1583.0
2018-09-24 11:45:00,90.82,90.84,90.8,90.83,4415.0,82.0976,82.1156,82.0795,82.1066,4415.0
2018-09-24 11:50:00,90.82,90.85,90.82,90.84,3585.0,82.0976,82.1247,82.0976,82.1156,3585.0
2018-09-24 11:55:00,90.84,90.84,90.8,90.8,630.0,82.1156,82.1156,82.0795,82.0795,630.0
2018-09-24 12:00:00,90.82,90.83,90.81,90.83,380.0,82.0976,82.1066,82.0885,82.1066,380.0
2018-09-24 12:05:00,90.83,90.83,90.82,90.83,125.0,82.1066,82.1066,82.0976,82.1066,125.0
2018-09-24 12:10:00,90.8,90.82,90.8,90.82,636.0,82.0795,82.0976,82.0795,82.0976,636.0
2018-09-24 12:15:00,90.81,90.81,90.77,90.79,4689.0,82.0885,82.0885,82.0524,82.0704,4689.0
2018-09-24 12:20:00,90.78,90.79,90.76,90.76,1430.0,82.0614,82.0704,82.0433,82.0433,1430.0
2018-09-24 12:25:00,90.77,90.8,90.77,90.8,479.0,82.0524,82.0795,82.0524,82.0795,479.0
2018-09-24 12:30:00,90.79,90.79,90.78,90.79,776.0,82.0704,82.0704,82.0614,82.0704,776.0
2018-09-24 12:35:00,90.77,90.77,90.77,90.77,100.0,82.0524,82.0524,82.0524,82.0524,100.0
2018-09-24 12:40:00,90.77,90.77,90.77,90.77,0.0,82.0524,82.0524,82.0524,82.0524,0.0
2018-09-24 12:45:00,90.78,90.78,90.78,90.78,2000.0,82.0614,82.0614,82.0614,82.0614,2000.0
2018-09-24 12:50:00,90.84,90.84,90.8,90.8,623.0,82.1156,82.1156,82.0795,82.0795,623.0
2018-09-24 12:55:00,90.76,90.78,90.76,90.78,3833.0,82.0433,82.0614,82.0433,82.0614,3833.0
2018-09-24 13:00:00,90.76,90.77,90.75,90.76,252.0,82.0433,82.0524,82.0343,82.0433,252.0
2018-09-24 13:05:00,90.76,90.77,90.75,90.77,1376.0,82.0433,82.0524,82.0343,82.0524,1376.0
2018-09-24 13:10:00,90.77,90.77,90.77,90.77,156.0,82.0524,82.0524,82.0524,82.0524,156.0
2018-09-24 13:15:00,90.75,90.76,90.75,90.75,101.0,82.0343,82.0433,82.0343,82.0343,101.0
2018-09-24 13:20:00,90.74,90.83,90.74,90.8,787.0,82.0252,82.1066,82.0252,82.0795,787.0
2018-09-24 13:25:00,90.79,90.79,90.79,90.79,403.0,82.0704,82.0704,82.0704,82.0704,403.0
2018-09-24 13:30:00,90.79,90.79,90.79,90.79,0.0,82.0704,82.0704,82.0704,82.0704,0.0
2018-09-24 13:35:00,90.79,90.79,90.79,90.79,0.0,82.0704,82.0704,82.0704,82.0704,0.0
2018-09-24 13:40:00,90.85,90.86,90.85,90.86,524.0,82.1247,82.1337,82.1247,82.1337,524.0
2018-09-24 13:45:00,90.86,90.86,90.86,90.86,0.0,82.1337,82.1337,82.1337,82.1337,0.0
2018-09-24 13:50:00,90.87,90.87,90.83,90.83,301.0,82.1428,82.1428,82.1066,82.1066,301.0
2018-09-24 13:55:00,90.86,90.86,90.84,90.85,3157.0,82.1337,82.1337,82.1156,82.1247,3157.0
2018-09-24 14:00:00,90.85,90.88,90.85,90.87,4831.0,82.1247,82.1518,82.1247,82.1428,4831.0
2018-09-24 14:05:00,90.87,90.89,90.85,90.89,1807.0,82.1428,82.1608,82.1247,82.1608,1807.0
2018-09-24 14:10:00,90.88,90.91,90.87,90.91,3760.0,82.1518,82.1789,82.1428,82.1789,3760.0
2018-09-24 14:15:00,90.91,90.91,90.88,90.88,781.0,82.1789,82.1789,82.1518,82.1518,781.0
2018-09-24 14:20:00,90.88,90.9,90.88,90.9,500.0,82.1518,82.1699,82.1518,82.1699,500.0
2018-09-24 14:25:00,90.83,90.87,90.82,90.84,17459.0,82.1066,82.1428,82.0976,82.1156,17459.0
2018-09-24 14:30:00,90.84,90.85,90.84,90.84,325.0,82.1156,82.1247,82.1156,82.1156,325.0
2018-09-24 14:35:00,90.86,90.88,90.84,90.88,1177.0,82.1337,82.1518,82.1156,82.1518,1177.0
2018-09-24 14:40:00,90.88,90.89,90.87,90.87,1913.0,82.1518,82.1608,82.1428,82.1428,1913.0
2018-09-24 14:45:00,90.87,90.89,90.86,90.88,1862.0,82.1428,82.1608,82.1337,82.1518,1862.0
2018-09-24 14:50:00,90.91,90.91,90.88,90.89,46781.0,82.1789,82.1789,82.1518,82.1608,46781.0
2018-09-24 14:55:00,90.87,90.88,90.87,90.87,245.0,82.1428,82.1518,82.1428,82.1428,245.0
2018-09-24 15:00:00,90.86,90.89,90.85,90.88,2935.0,82.1337,82.1608,82.1247,82.1518,2935.0
2018-09-24 15:05:00,90.88,90.91,90.86,90.91,4284.0,82.1518,82.1789,82.1337,82.1789,4284.0
2018-09-24 15:10:00,90.9,90.91,90.87,90.9,998.0,82.1699,82.1789,82.1428,82.1699,998.0
2018-09-24 15:15:00,90.88,90.89,90.86,90.87,566.0,82.1518,82.1608,82.1337,82.1428,566.0
2018-09-24 15:20:00,90.89,90.9,90.88,90.88,2011.0,82.1608,82.1699,82.1518,82.1518,2011.0
2018-09-24 15:25:00,90.89,90.9,90.88,90.88,704.0,82.1608,82.1699,82.1518,82.1518,704.0
2018-09-24 15:30:00,90.87,90.88,90.86,90.87,2087.0,82.1428,82.1518,82.1337,82.1428,2087.0
2018-09-24 15:35:00,90.85,90.86,90.84,90.85,375.0,82.1247,82.1337,82.1156,82.1247,375.0
2018-09-24 15:40:00,90.84,90.86,90.84,90.84,18789.0,82.1156,82.1337,82.1156,82.1156,18789.0
2018-09-24 15:45:00,90.86,90.88,90.85,90.87,3430.0,82.1337,82.1518,82.1247,82.1428,3430.0
2018-09-24 15:50:00,90.86,90.86,90.84,90.84,8712.0,82.1337,82.1337,82.1156,82.1156,8712.0
2018-09-24 15:55:00,90.84,90.86,90.81,90.84,4891.0,82.1156,82.1337,82.0885,82.1156,4891.0
2018-09-25 09:30:00,91.17,91.17,90.94,91.06,9202.0,82.4139,82.4139,82.206,82.3145,9202.0
2018-09-25 09:35:00,90.97,90.97,90.97,90.97,100.0,82.2331,82.2331,82.2331,82.2331,100.0
2018-09-25 09:40:00,91.02,91.02,91.0,91.0,467.0,82.2783,82.2783,82.2603,82.2603,467.0
2018-09-25 09:45:00,91.0,91.0,91.0,91.0,100.0,82.2603,82.2603,82.2603,82.2603,100.0
2018-09-25 09:50:00,90.94,90.95,90.91,90.92,760.0,82.206,82.2151,82.1789,82.1879,760.0
2018-09-25 09:55:00,90.91,90.94,90.89,90.89,2435.0,82.1789,82.206,82.1608,82.1608,2435.0
2018-09-25 10:00:00,90.89,90.9,90.87,90.9,4126.0,82.1608,82.1699,82.1428,82.1699,4126.0
2018-09-25 10:05:00,90.88,90.88,90.85,90.86,2482.0,82.1518,82.1518,82.1247,82.1337,2482.0
2018-09-25 10:10:00,90.86,90.86,90.81,90.85,3275.0,82.1337,82.1337,82.0885,82.1247,3275.0
2018-09-25 10:15:00,90.86,90.89,90.86,90.89,1550.0,82.1337,82.1608,82.1337,82.1608,1550.0
2018-09-25 10:20:00,90.86,90.87,90.85,90.86,2675.0,82.1337,82.1428,82.1247,82.1337,2675.0
2018-09-25 10:25:00,90.87,90.87,90.83,90.87,5359.0,82.1428,82.1428,82.1066,82.1428,5359.0
2018-09-25 10:30:00,90.89,90.89,90.86,90.89,4227.0,82.1608,82.1608,82.1337,82.1608,4227.0
2018-09-25 10:35:00,90.89,90.89,90.86,90.86,2756.0,82.1608,82.1608,82.1337,82.1337,2756.0
2018-09-25 10:40:00,90.89,90.92,90.87,90.92,569.0,82.1608,82.1879,82.1428,82.1879,569.0
2018-09-25 10:45:00,90.93,90.95,90.92,90.93,1069.0,82.197,82.2151,82.1879,82.197,1069.0
2018-09-25 10:50:00,90.93,90.94,90.93,90.94,12050.0,82.197,82.206,82.197,82.206,12050.0
2018-09-25 10:55:00,90.94,90.94,90.9,90.9,11450.0,82.206,82.206,82.1699,82.1699,11450.0
2018-09-25 11:00:00,90.83,90.84,90.79,90.84,3218.0,82.1066,82.1156,82.0704,82.1156,3218.0
2018-09-25 11:05:00,90.86,90.89,90.86,90.88,1157.0,82.1337,82.1608,82.1337,82.1518,1157.0
2018-09-25 11:10:00,90.89,90.89,90.89,90.89,309.0,82.1608,82.1608,82.1608,82.1608,309.0
2018-09-25 11:15:00,90.9,90.92,90.88,90.92,4306.0,82.1699,82.1879,82.1518,82.1879,4306.0
2018-09-25 11:20:00,90.88,90.9,90.87,90.9,854.0,82.1518,82.1699,82.1428,82.1699,854.0
2018-09-25 11:25:00,90.92,90.97,90.92,90.97,675.0,82.1879,82.2331,82.1879,82.2331,675.0
2018-09-25 11:30:00,90.97,90.98,90.97,90.97,300.0,82.2331,82.2422,82.2331,82.2331,300.0
2018-09-25 11:35:00,90.97,90.99,90.97,90.99,1081.0,82.2331,82.2512,82.2331,82.2512,1081.0
2018-09-25 11:40:00,91.0,91.01,91.0,91.0,1949.0,82.2603,82.2693,82.2603,82.2603,1949.0
2018-09-25 11:45:00,91.0,91.0,90.99,90.99,1717.0,82.2603,82.2603,82.2512,82.2512,1717.0
2018-09-25 11:50:00,90.99,91.01,90.99,91.01,2510.0,82.2512,82.2693,82.2512,82.2693,2510.0
2018-09-25 11:55:00,91.0,91.0,90.96,90.96,1317.0,82.2603,82.2603,82.2241,82.2241,1317.0
2018-09-25 12:00:00,90.98,90.99,90.96,90.99,1279.0,82.2422,82.2512,82.2241,82.2512,1279.0
2018-09-25 12:05:00,90.99,90.99,90.97,90.97,563.0,82.2512,82.2512,82.2331,82.2331,563.0
2018-09-25 12:10:00,91.0,91.01,90.97,90.99,6903.0,82.2603,82.2693,82.2331,82.2512,6903.0
2018-09-25 12:15:00,90.96,90.98,90.94,90.95,7013.0,82.2241,82.2422,82.206,82.2151,7013.0
2018-09-25 12:20:00,90.95,90.96,90.95,90.95,1156.0,82.2151,82.2241,82.2151,82.2151,1156.0
2018-09-25 12:25:00,90.95,90.96,90.94,90.94,4563.0,82.2151,82.2241,82.206,82.206,4563.0
2018-09-25 12:30:00,90.94,90.94,90.91,90.91,1593.0,82.206,82.206,82.1789,82.1789,1593.0
2018-09-25 12:35:00,90.91,90.91,90.88,90.88,2281.0,82.1789,82.1789,82.1518,82.1518,2281.0
2018-09-25 12:40:00,90.87,90.88,90.85,90.85,919.0,82.1428,82.1518,82.1247,82.1247,919.0
2018-09-25 12:45:00,90.86,90.87,90.82,90.83,5615.0,82.1337,82.1428,82.0976,82.1066,5615.0
2018-09-25 12:50:00,90.85,90.85,90.85,90.85,731.0,82.1247,82.1247,82.1247,82.1247,731.0
2018-09-25 12:55:00,90.85,90.86,90.84,90.85,1076.0,82.1247,82.1337,82.1156,82.1247,1076.0
2018-09-25 13:00:00,90.85,90.85,90.82,90.83,2735.0,82.1247,82.1247,82.0976,82.1066,2735.0
2018-09-25 13:05:00,90.84,90.85,90.82,90.82,1442.0,82.1156,82.1247,82.0976,82.0976,1442.0
2018-09-25 13:10:00,90.81,90.83,90.8,90.82,650.0,82.0885,82.1066,82.0795,82.0976,650.0
2018-09-25 13:15:00,90.82,90.82,90.81,90.82,1118.0,82.0976,82.0976,82.0885,82.0976,1118.0
2018-09-25 13:20:00,90.8,90.81,90.8,90.81,944.0,82.0795,82.0885,82.0795,82.0885,944.0
2018-09-25 13:25:00,90.8,90.8,90.78,90.78,460.0,82.0795,82.0795,82.0614,82.0614,460.0
2018-09-25 13:30:00,90.74,90.76,90.74,90.75,1522.0,82.0252,82.0433,82.0252,82.0343,1522.0
2018-09-25 13:35:00,90.73,90.75,90.73,90.74,1075.0,82.0162,82.0343,82.0162,82.0252,1075.0
2018-09-25 13:40:00,90.71,90.71,90.63,90.66,2542.0,81.9981,81.9981,81.9258,81.9529,2542.0
2018-09-25 13:45:00,90.65,90.68,90.65,90.67,816.0,81.9439,81.971,81.9439,81.962,816.0
2018-09-25 13:50:00,90.67,90.69,90.67,90.69,628.0,81.962,81.98,81.962,81.98,628.0
2018-09-25 13:55:00,90.7,90.71,90.7,90.7,100.0,81.9891,81.9981,81.9891,81.9891,100.0
2018-09-25 14:00:00,90.69,90.71,90.67,90.7,9442.0,81.98,81.9981,81.962,81.9891,9442.0
2018-09-25 14:05:00,90.71,90.72,90.68,90.68,572.0,81.9981,82.0072,81.971,81.971,572.0
2018-09-25 14:10:00,90.7,90.71,90.69,90.71,1641.0,81.9891,81.9981,81.98,81.9981,1641.0
2018-09-25 14:15:00,90.71,90.72,90.71,90.72,1591.0,81.9981,82.0072,81.9981,82.0072,1591.0
2018-09-25 14:20:00,90.74,90.74,90.72,90.72,3933.0,82.0252,82.0252,82.0072,82.0072,3933.0
2018-09-25 14:25:00,90.74,90.74,90.72,90.73,5764.0,82.0252,82.0252,82.0072,82.0162,5764.0
2018-09-25 14:30:00,90.73,90.73,90.68,90.69,1746.0,82.0162,82.0162,81.971,81.98,1746.0
2018-09-25 14:35:00,90.67,90.7,90.66,90.69,5321.0,81.962,81.9891,81.9529,81.98,5321.0
2018-09-25 14:40:00,90.7,90.7,90.65,90.67,4387.0,81.9891,81.9891,81.9439,81.962,4387.0
2018-09-25 14:45:00,90.67,90.67,90.64,90.64,1798.0,81.962,81.962,81.9348,81.9348,1798.0
2018-09-25 14:50:00,90.63,90.66,90.61,90.65,5334.0,81.9258,81.9529,81.9077,81.9439,5334.0
2018-09-25 14:55:00,90.66,90.67,90.66,90.66,6772.0,81.9529,81.962,81.9529,81.9529,6772.0
2018-09-25 15:00:00,90.68,90.69,90.64,90.66,10613.0,81.971,81.98,81.9348,81.9529,10613.0
2018-09-25 15:05:00,90.66,90.66,90.64,90.66,527.0,81.9529,81.9529,81.9348,81.9529,527.0
2018-09-25 15:10:00,90.65,90.67,90.64,90.64,2040.0,81.9439,81.962,81.9348,81.9348,2040.0
2018-09-25 15:15:00,90.64,90.64,90.62,90.63,1273.0,81.9348,81.9348,81.9168,81.9258,1273.0
2018-09-25 15:20:00,90.63,90.67,90.63,90.66,8214.0,81.9258,81.962,81.9258,81.9529,8214.0
2018-09-25 15:25:00,90.67,90.69,90.66,90.69,5920.0,81.962,81.98,81.9529,81.98,5920.0
2018-09-25 15:30:00,90.68,90.72,90.68,90.71,1164.0,81.971,82.0072,81.971,81.9981,1164.0
2018-09-25 15:35:00,90.7,90.73,90.7,90.71,1081.0,81.9891,82.0162,81.9891,81.9981,1081.0
2018-09-25 15:40:00,90.7,90.71,90.66,90.66,3135.0,81.9891,81.9981,81.9529,81.9529,3135.0
2018-09-25 15:45:00,90.68,90.71,90.68,90.69,2772.0,81.971,81.9981,81.971,81.98,2772.0
2018-09-25 15:50:00,90.67,90.67,90.64,90.64,2545.0,81.962,81.962,81.9348,81.9348,2545.0
2018-09-25 15:55:00,90.61,90.63,90.56,90.63,3261.0,81.9077,81.9258,81.8625,81.9258,3261.0
2018-09-26 09:30:00,90.42,90.42,90.36,90.38,4631.0,82.0702,82.0702,82.0157,82.0339,4631.0
2018-09-26 09:35:00,90.37,90.38,90.33,90.37,13240.0,82.0248,82.0339,81.9885,82.0248,13240.0
2018-09-26 09:40:00,90.4,90.43,90.38,90.43,2410.0,82.052,82.0792,82.0339,82.0792,2410.0
2018-09-26 09:45:00,90.43,90.44,90.41,90.44,1320.0,82.0792,82.0883,82.0611,82.0883,1320.0
2018-09-26 09:50:00,90.43,90.47,90.43,90.44,2103.0,82.0792,82.1155,82.0792,82.0883,2103.0
2018-09-26 09:55:00,90.45,90.45,90.43,90.43,10314.0,82.0974,82.0974,82.0792,82.0792,10314.0
2018-09-26 10:00:00,90.45,90.45,90.4,90.4,6597.0,82.0974,82.0974,82.052,82.052,6597.0
2018-09-26 10:05:00,90.4,90.41,90.38,90.38,2852.0,82.052,82.0611,82.0339,82.0339,2852.0
2018-09-26 10:10:00,90.33,90.36,90.33,90.35,1100.0,81.9885,82.0157,81.9885,82.0066,1100.0
2018-09-26 10:15:00,90.36,90.4,90.35,90.39,1809.0,82.0157,82.052,82.0066,82.0429,1809.0
2018-09-26 10:20:00,90.39,90.41,90.38,90.41,2166.0,82.0429,82.0611,82.0339,82.0611,2166.0
2018-09-26 10:25:00,90.41,90.42,90.4,90.42,1900.0,82.0611,82.0702,82.052,82.0702,1900.0
2018-09-26 10:30:00,90.42,90.43,90.42,90.42,1610.0,82.0702,82.0792,82.0702,82.0702,1610.0
2018-09-26 10:35:00,90.45,90.47,90.42,90.47,2390.0,82.0974,82.1155,82.0702,82.1155,2390.0
2018-09-26 10:40:00,90.5,90.5,90.47,90.49,3727.0,82.1428,82.1428,82.1155,82.1337,3727.0
2018-09-26 10:45:00,90.49,90.5,90.49,90.5,2452.0,82.1337,82.1428,82.1337,82.1428,2452.0
2018-09-26 10:50:00,90.5,90.5,90.5,90.5,1300.0,82.1428,82.1428,82.1428,82.1428,1300.0
2018-09-26 10:55:00,90.5,90.54,90.49,90.54,1745.0,82.1428,82.1791,82.1337,82.1791,1745.0
2018-09-26 11:00:00,90.53,90.55,90.52,90.54,4517.0,82.17,82.1882,82.1609,82.1791,4517.0
2018-09-26 11:05:00,90.54,90.55,90.53,90.54,3369.0,82.1791,82.1882,82.17,82.1791,3369.0
2018-09-26 11:10:00,90.55,90.55,90.5,90.5,4971.0,82.1882,82.1882,82.1428,82.1428,4971.0
2018-09-26 11:15:00,90.51,90.53,90.49,90.53,2775.0,82.1518,82.17,82.1337,82.17,2775.0
2018-09-26 11:20:00,90.53,90.53,90.5,90.51,1475.0,82.17,82.17,82.1428,82.1518,1475.0
2018-09-26 11:25:00,90.52,90.55,90.51,90.54,793.0,82.1609,82.1882,82.1518,82.1791,793.0
2018-09-26 11:30:00,90.55,90.55,90.52,90.54,4280.0,82.1882,82.1882,82.1609,82.1791,4280.0
2018-09-26 11:35:00,90.52,90.54,90.52,90.53,6466.0,82.1609,82.1791,82.1609,82.17,6466.0
2018-09-26 11:40:00,90.53,90.55,90.53,90.53,1051.0,82.17,82.1882,82.17,82.17,1051.0
2018-09-26 11:45:00,90.56,90.56,90.55,90.55,500.0,82.1972,82.1972,82.1882,82.1882,500.0
2018-09-26 11:50:00,90.56,90.56,90.54,90.54,1546.0,82.1972,82.1972,82.1791,82.1791,1546.0
2018-09-26 11:55:00,90.55,90.56,90.54,90.55,2510.0,82.1882,82.1972,82.1791,82.1882,2510.0
2018-09-26 12:00:00,90.54,90.54,90.52,90.54,1796.0,82.1791,82.1791,82.1609,82.1791,1796.0
2018-09-26 12:05:00,90.53,90.53,90.51,90.52,2995.0,82.17,82.17,82.1518,82.1609,2995.0
2018-09-26 12:10:00,90.53,90.53,90.51,90.53,2618.0,82.17,82.17,82.1518,82.17,2618.0
2018-09-26 12:15:00,90.55,90.55,90.53,90.53,934.0,82.1882,82.1882,82.17,82.17,934.0
2018-09-26 12:20:00,90.54,90.54,90.53,90.53,5509.0,82.1791,82.1791,82.17,82.17,5509.0
2018-09-26 12:25:00,90.56,90.57,90.56,90.57,772.0,82.1972,82.2063,82.1972,82.2063,772.0
2018-09-26 12:30:00,90.58,90.6,90.58,90.59,1663.0,82.2154,82.2335,82.2154,82.2245,1663.0
2018-09-26 12:35:00,90.59,90.6,90.58,90.59,1778.0,82.2245,82.2335,82.2154,82.2245,1778.0
2018-09-26 12:40:00,90.6,90.6,90.59,90.59,2113.0,82.2335,82.2335,82.2245,82.2245,2113.0
2018-09-26 12:45:00,90.61,90.61,90.59,90.6,4207.0,82.2426,82.2426,82.2245,82.2335,4207.0
2018-09-26 12:50:00,90.62,90.62,90.62,90.62,600.0,82.2517,82.2517,82.2517,82.2517,600.0
2018-09-26 12:55:00,90.63,90.63,90.62,90.63,1088.0,82.2608,82.2608,82.2517,82.2608,1088.0
2018-09-26 13:00:00,90.64,90.64,90.63,90.64,1682.0,82.2698,82.2698,82.2608,82.2698,1682.0
2018-09-26 13:05:00,90.63,90.64,90.59,90.59,1762.0,82.2608,82.2698,82.2245,82.2245,1762.0
2018-09-26 13:10:00,90.62,90.62,90.61,90.62,714.0,82.2517,82.2517,82.2426,82.2517,714.0
2018-09-26 13:15:00,90.63,90.63,90.63,90.63,300.0,82.2608,82.2608,82.2608,82.2608,300.0
2018-09-26 13:20:00,90.63,90.63,90.62,90.62,1177.0,82.2608,82.2608,82.2517,82.2517,1177.0
2018-09-26 13:25:00,90.62,90.62,90.61,90.61,1304.0,82.2517,82.2517,82.2426,82.2426,1304.0
2018-09-26 13:30:00,90.59,90.59,90.56,90.59,855.0,82.2245,82.2245,82.1972,82.2245,855.0
2018-09-26 13:35:00,90.59,90.59,90.57,90.57,1399.0,82.2245,82.2245,82.2063,82.2063,1399.0
2018-09-26 13:40:00,90.57,90.58,90.56,90.57,1298.0,82.2063,82.2154,82.1972,82.2063,1298.0
2018-09-26 13:45:00,90.56,90.57,90.53,90.54,4247.0,82.1972,82.2063,82.17,82.1791,4247.0
2018-09-26 13:50:00,90.55,90.55,90.52,90.54,2079.0,82.1882,82.1882,82.1609,82.1791,2079.0
2018-09-26 13:55:00,90.53,90.54,90.53,90.53,1477.0,82.17,82.1791,82.17,82.17,1477.0
2018-09-26 14:00:00,90.55,90.71,90.55,90.68,6671.0,82.1882,82.3334,82.1882,82.3061,6671.0
2018-09-26 14:05:00,90.66,90.66,90.6,90.6,3353.0,82.288,82.288,82.2335,82.2335,3353.0
2018-09-26 14:10:00,90.6,90.67,90.6,90.67,1412.0,82.2335,82.2971,82.2335,82.2971,1412.0
2018-09-26 14:15:00,90.71,90.78,90.71,90.77,3298.0,82.3334,82.3969,82.3334,82.3878,3298.0
2018-09-26 14:20:00,90.73,90.75,90.73,90.73,1679.0,82.3515,82.3697,82.3515,82.3515,1679.0
2018-09-26 14:25:00,90.71,90.72,90.68,90.71,4141.0,82.3334,82.3425,82.3061,82.3334,4141.0
2018-09-26 14:30:00,90.71,90.75,90.7,90.74,3664.0,82.3334,82.3697,82.3243,82.3606,3664.0
2018-09-26 14:35:00,90.73,90.73,90.64,90.67,9738.0,82.3515,82.3515,82.2698,82.2971,9738.0
2018-09-26 14:40:00,90.62,90.64,90.59,90.59,6059.0,82.2517,82.2698,82.2245,82.2245,6059.0
2018-09-26 14:45:00,90.58,90.58,90.5,90.56,7089.0,82.2154,82.2154,82.1428,82.1972,7089.0
2018-09-26 14:50:00,90.55,90.56,90.52,90.53,2118.0,82.1882,82.1972,82.1609,82.17,2118.0
2018-09-26 14:55:00,90.53,90.56,90.52,90.53,2938.0,82.17,82.1972,82.1609,82.17,2938.0
2018-09-26 15:00:00,90.53,90.53,90.46,90.49,3387.0,82.17,82.17,82.1065,82.1337,3387.0
2018-09-26 15:05:00,90.47,90.51,90.45,90.5,4971.0,82.1155,82.1518,82.0974,82.1428,4971.0
2018-09-26 15:10:00,90.5,90.51,90.47,90.49,2669.0,82.1428,82.1518,82.1155,82.1337,2669.0
2018-09-26 15:15:00,90.49,90.54,90.49,90.54,8698.0,82.1337,82.1791,82.1337,82.1791,8698.0
2018-09-26 15:20:00,90.53,90.6,90.53,90.59,4331.0,82.17,82.2335,82.17,82.2245,4331.0
2018-09-26 15:25:00,90.59,90.59,90.55,90.56,6491.0,82.2245,82.2245,82.1882,82.1972,6491.0
2018-09-26 15:30:00,90.55,90.55,90.44,90.45,7147.0,82.1882,82.1882,82.0883,82.0974,7147.0
2018-09-26 15:35:00,90.44,90.45,90.38,90.41,7997.0,82.0883,82.0974,82.0339,82.0611,7997.0
2018-09-26 15:40:00,90.4,90.41,90.27,90.28,9704.0,82.052,82.0611,81.934,81.9431,9704.0
2018-09-26 15:45:00,90.28,90.28,89.99,90.05,18504.0,81.9431,81.9431,81.6799,81.7343,18504.0
2018-09-26 15:50:00,90.04,90.11,90.01,90.03,14700.0,81.7252,81.7888,81.698,81.7162,14700.0
2018-09-26 15:55:00,90.05,90.09,89.98,90.02,17835.0,81.7343,81.7706,81.6708,81.7071,17835.0
2018-09-27 09:30:00,90.21,90.45,90.18,90.21,8774.0,81.8795,82.0974,81.8523,81.8795,8774.0
2018-09-27 09:35:00,90.21,90.21,90.21,90.21,0.0,81.8795,81.8795,81.8795,81.8795,0.0
2018-09-27 09:40:00,90.25,90.25,90.23,90.23,2400.0,81.9159,81.9159,81.8977,81.8977,2400.0
2018-09-27 09:45:00,90.34,90.34,90.29,90.31,844.0,81.9975,81.9975,81.9522,81.9703,844.0
2018-09-27 09:50:00,90.27,90.28,90.27,90.27,835.0,81.934,81.9431,81.934,81.934,835.0
2018-09-27 09:55:00,90.28,90.3,90.26,90.29,4189.0,81.9431,81.9612,81.9249,81.9522,4189.0
2018-09-27 10:00:00,90.38,90.45,90.37,90.45,57089.0,82.0339,82.0974,82.0248,82.0974,57089.0
2018-09-27 10:05:00,90.41,90.41,90.41,90.41,1600.0,82.0611,82.0611,82.0611,82.0611,1600.0
2018-09-27 10:10:00,90.4,90.42,90.39,90.4,2843.0,82.052,82.0702,82.0429,82.052,2843.0
2018-09-27 10:15:00,90.42,90.45,90.42,90.44,3536.0,82.0702,82.0974,82.0702,82.0883,3536.0
2018-09-27 10:20:00,90.4,90.42,90.39,90.4,17202.0,82.052,82.0702,82.0429,82.052,17202.0
2018-09-27 10:25:00,90.47,90.47,90.45,90.45,2015.0,82.1155,82.1155,82.0974,82.0974,2015.0
2018-09-27 10:30:00,90.48,90.48,90.42,90.42,3205.0,82.1246,82.1246,82.0702,82.0702,3205.0
2018-09-27 10:35:00,90.44,90.49,90.44,90.47,1919.0,82.0883,82.1337,82.0883,82.1155,1919.0
2018-09-27 10:40:00,90.48,90.51,90.47,90.51,4843.0,82.1246,82.1518,82.1155,82.1518,4843.0
2018-09-27 10:45:00,90.51,90.52,90.48,90.5,2040.0,82.1518,82.1609,82.1246,82.1428,2040.0
2018-09-27 10:50:00,90.5,90.5,90.44,90.44,1156.0,82.1428,82.1428,82.0883,82.0883,1156.0
2018-09-27 10:55:00,90.46,90.47,90.45,90.47,1172.0,82.1065,82.1155,82.0974,82.1155,1172.0
2018-09-27 11:00:00,90.47,90.53,90.47,90.53,1402.0,82.1155,82.17,82.1155,82.17,1402.0
2018-09-27 11:05:00,90.52,90.52,90.47,90.5,1562.0,82.1609,82.1609,82.1155,82.1428,1562.0
2018-09-27 11:10:00,90.49,90.49,90.44,90.44,927.0,82.1337,82.1337,82.0883,82.0883,927.0
2018-09-27 11:15:00,90.46,90.5,90.45,90.5,590.0,82.1065,82.1428,82.0974,82.1428,590.0
2018-09-27 11:20:00,90.49,90.52,90.49,90.52,5935.0,82.1337,82.1609,82.1337,82.1609,5935.0
2018-09-27 11:25:00,90.5,90.52,90.49,90.49,969.0,82.1428,82.1609,82.1337,82.1337,969.0
2018-09-27 11:30:00,90.49,90.49,90.46,90.47,3987.0,82.1337,82.1337,82.1065,82.1155,3987.0
2018-09-27 11:35:00,90.48,90.48,90.45,90.46,566.0,82.1246,82.1246,82.0974,82.1065,566.0
2018-09-27 11:40:00,90.46,90.5,90.46,90.5,2177.0,82.1065,82.1428,82.1065,82.1428,2177.0
2018-09-27 11:45:00,90.51,90.52,90.49,90.51,3809.0,82.1518,82.1609,82.1337,82.1518,3809.0
2018-09-27 11:50:00,90.51,90.51,90.5,90.51,300.0,82.1518,82.1518,82.1428,82.1518,300.0
2018-09-27 11:55:00,90.52,90.56,90.52,90.54,600.0,82.1609,82.1972,82.1609,82.1791,600.0
2018-09-27 12:00:00,90.54,90.57,90.54,90.57,1602.0,82.1791,82.2063,82.1791,82.2063,1602.0
2018-09-27 12:05:00,90.57,90.6,90.56,90.56,5645.0,82.2063,82.2335,82.1972,82.1972,5645.0
2018-09-27 12:10:00,90.56,90.57,90.54,90.56,933.0,82.1972,82.2063,82.1791,82.1972,933.0
2018-09-27 12:15:00,90.59,90.61,90.59,90.61,2106.0,82.2245,82.2426,82.2245,82.2426,2106.0
2018-09-27 12:20:00,90.62,90.62,90.59,90.59,57860.0,82.2517,82.2517,82.2245,82.2245,57860.0
2018-09-27 12:25:00,90.58,90.59,90.58,90.58,1000.0,82.2154,82.2245,82.2154,82.2154,1000.0
2018-09-27 12:30:00,90.6,90.6,90.58,90.58,1113.0,82.2335,82.2335,82.2154,82.2154,1113.0
2018-09-27 12:35:00,90.58,90.58,90.58,90.58,0.0,82.2154,82.2154,82.2154,82.2154,0.0
2018-09-27 12:40:00,90.61,90.61,90.59,90.59,1053.0,82.2426,82.2426,82.2245,82.2245,1053.0
2018-09-27 12:45:00,90.59,90.6,90.58,90.58,659.0,82.2245,82.2335,82.2154,82.2154,659.0
2018-09-27 12:50:00,90.61,90.62,90.6,90.62,7936.0,82.2426,82.2517,82.2335,82.2517,7936.0
2018-09-27 12:55:00,90.62,90.62,90.58,90.58,1977.0,82.2517,82.2517,82.2154,82.2154,1977.0
2018-09-27 13:00:00,90.58,90.58,90.55,90.57,759.0,82.2154,82.2154,82.1882,82.2063,759.0
2018-09-27 13:05:00,90.55,90.55,90.52,90.53,3463.0,82.1882,82.1882,82.1609,82.17,3463.0
2018-09-27 13:10:00,90.53,90.54,90.52,90.53,1041.0,82.17,82.1791,82.1609,82.17,1041.0
2018-09-27 13:15:00,90.54,90.54,90.53,90.53,598.0,82.1791,82.1791,82.17,82.17,598.0
2018-09-27 13:20:00,90.53,90.53,90.49,90.5,900.0,82.17,82.17,82.1337,82.1428,900.0
2018-09-27 13:25:00,90.48,90.52,90.48,90.52,1380.0,82.1246,82.1609,82.1246,82.1609,1380.0
2018-09-27 13:30:00,90.51,90.53,90.51,90.51,1689.0,82.1518,82.17,82.1518,82.1518,1689.0
2018-09-27 13:35:00,90.52,90.53,90.51,90.51,2745.0,82.1609,82.17,82.1518,82.1518,2745.0
2018-09-27 13:40:00,90.5,90.52,90.47,90.48,1311.0,82.1428,82.1609,82.1155,82.1246,1311.0
2018-09-27 13:45:00,90.5,90.51,90.5,90.51,229.0,82.1428,82.1518,82.1428,82.1518,229.0
2018-09-27 13:50:00,90.51,90.51,90.49,90.51,2390.0,82.1518,82.1518,82.1337,82.1518,2390.0
2018-09-27 13:55:00,90.51,90.51,90.48,90.51,984.0,82.1518,82.1518,82.1246,82.1518,984.0
2018-09-27 14:00:00,90.5,90.5,90.45,90.45,18571.0,82.1428,82.1428,82.0974,82.0974,18571.0
2018-09-27 14:05:00,90.46,90.46,90.39,90.41,5974.0,82.1065,82.1065,82.0429,82.0611,5974.0
2018-09-27 14:10:00,90.41,90.41,90.41,90.41,0.0,82.0611,82.0611,82.0611,82.0611,0.0
2018-09-27 14:15:00,90.44,90.45,90.42,90.45,3195.0,82.0883,82.0974,82.0702,82.0974,3195.0
2018-09-27 14:20:00,90.47,90.48,90.44,90.47,14625.0,82.1155,82.1246,82.0883,82.1155,14625.0
2018-09-27 14:25:00,90.44,90.46,90.42,90.42,1808.0,82.0883,82.1065,82.0702,82.0702,1808.0
2018-09-27 14:30:00,90.41,90.42,90.4,90.41,900.0,82.0611,82.0702,82.052,82.0611,900.0
2018-09-27 14:35:00,90.4,90.41,90.38,90.39,6929.0,82.052,82.0611,82.0339,82.0429,6929.0
2018-09-27 14:40:00,90.38,90.4,90.38,90.38,13580.0,82.0339,82.052,82.0339,82.0339,13580.0
2018-09-27 14:45:00,90.39,90.39,90.37,90.37,5144.0,82.0429,82.0429,82.0248,82.0248,5144.0
2018-09-27 14:50:00,90.37,90.38,90.36,90.36,2465.0,82.0248,82.0339,82.0157,82.0157,2465.0
2018-09-27 14:55:00,90.37,90.39,90.34,90.34,9481.0,82.0248,82.0429,81.9975,81.9975,9481.0
2018-09-27 15:00:00,90.36,90.37,90.35,90.36,1955.0,82.0157,82.0248,82.0066,82.0157,1955.0
2018-09-27 15:05:00,90.36,90.36,90.31,90.31,1070.0,82.0157,82.0157,81.9703,81.9703,1070.0
2018-09-27 15:10:00,90.32,90.32,90.28,90.29,500.0,81.9794,81.9794,81.9431,81.9522,500.0
2018-09-27 15:15:00,90.35,90.36,90.33,90.34,1026.0,82.0066,82.0157,81.9885,81.9975,1026.0
2018-09-27 15:20:00,90.34,90.35,90.31,90.32,1727.0,81.9975,82.0066,81.9703,81.9794,1727.0
2018-09-27 15:25:00,90.32,90.32,90.28,90.28,10384.0,81.9794,81.9794,81.9431,81.9431,10384.0
2018-09-27 15:30:00,90.26,90.26,90.2,90.23,1709.0,81.9249,81.9249,81.8705,81.8977,1709.0
2018-09-27 15:35:00,90.24,90.24,90.19,90.2,2216.0,81.9068,81.9068,81.8614,81.8705,2216.0
2018-09-27 15:40:00,90.2,90.21,90.18,90.19,3895.0,81.8705,81.8795,81.8523,81.8614,3895.0
2018-09-27 15:45:00,90.2,90.25,90.2,90.21,6517.0,81.8705,81.9159,81.8705,81.8795,6517.0
2018-09-27 15:50:00,90.21,90.25,90.19,90.24,20113.0,81.8795,81.9159,81.8614,81.9068,20113.0
2018-09-27 15:55:00,90.26,90.31,90.22,90.22,9418.0,81.9249,81.9703,81.8886,81.8886,9418.0
2018-09-28 09:30:00,90.19,90.2,90.1,90.1,6560.0,81.8614,81.8705,81.7797,81.7797,6560.0
2018-09-28 09:35:00,90.19,90.23,90.18,90.21,5197.0,81.8614,81.8977,81.8523,81.8795,5197.0
2018-09-28 09:40:00,90.24,90.24,90.24,90.24,350.0,81.9068,81.9068,81.9068,81.9068,350.0
2018-09-28 09:45:00,90.2,90.23,90.15,90.16,10645.0,81.8705,81.8977,81.8251,81.8342,10645.0
2018-09-28 09:50:00,90.18,90.2,90.18,90.2,1102.0,81.8523,81.8705,81.8523,81.8705,1102.0
2018-09-28 09:55:00,90.23,90.26,90.21,90.26,2126.0,81.8977,81.9249,81.8795,81.9249,2126.0
2018-09-28 10:00:00,90.25,90.28,90.24,90.26,3864.0,81.9159,81.9431,81.9068,81.9249,3864.0
2018-09-28 10:05:00,90.27,90.27,90.23,90.25,4114.0,81.934,81.934,81.8977,81.9159,4114.0
2018-09-28 10:10:00,90.24,90.26,90.23,90.25,1645.0,81.9068,81.9249,81.8977,81.9159,1645.0
2018-09-28 10:15:00,90.26,90.29,90.23,90.28,2039.0,81.9249,81.9522,81.8977,81.9431,2039.0
2018-09-28 10:20:00,90.27,90.31,90.27,90.28,1376.0,81.934,81.9703,81.934,81.9431,1376.0
2018-09-28 10:25:00,90.33,90.38,90.33,90.38,18053.0,81.9885,82.0339,81.9885,82.0339,18053.0
2018-09-28 10:30:00,90.37,90.38,90.37,90.37,300.0,82.0248,82.0339,82.0248,82.0248,300.0
2018-09-28 10:35:00,90.38,90.38,90.38,90.38,175.0,82.0339,82.0339,82.0339,82.0339,175.0
2018-09-28 10:40:00,90.44,90.46,90.44,90.46,1146.0,82.0883,82.1065,82.0883,82.1065,1146.0
2018-09-28 10:45:00,90.46,90.48,90.46,90.47,1975.0,82.1065,82.1246,82.1065,82.1155,1975.0
2018-09-28 10:50:00,90.5,90.5,90.47,90.48,805.0,82.1428,82.1428,82.1155,82.1246,805.0
2018-09-28 10:55:00,90.5,90.5,90.48,90.48,1635.0,82.1428,82.1428,82.1246,82.1246,1635.0
2018-09-28 11:00:00,90.48,90.51,90.48,90.49,2893.0,82.1246,82.1518,82.1246,82.1337,2893.0
2018-09-28 11:05:00,90.47,90.47,90.44,90.46,5002.0,82.1155,82.1155,82.0883,82.1065,5002.0
2018-09-28 11:10:00,90.47,90.49,90.47,90.49,200.0,82.1155,82.1337,82.1155,82.1337,200.0
2018-09-28 11:15:00,90.49,90.49,90.46,90.48,800.0,82.1337,82.1337,82.1065,82.1246,800.0
2018-09-28 11:20:00,90.47,90.5,90.47,90.49,1500.0,82.1155,82.1428,82.1155,82.1337,1500.0
2018-09-28 11:25:00,90.48,90.48,90.48,90.48,675.0,82.1246,82.1246,82.1246,82.1246,675.0
2018-09-28 11:30:00,90.47,90.47,90.43,90.43,2684.0,82.1155,82.1155,82.0792,82.0792,2684.0
2018-09-28 11:35:00,90.45,90.47,90.43,90.43,1872.0,82.0974,82.1155,82.0792,82.0792,1872.0
2018-09-28 11:40:00,90.41,90.45,90.41,90.42,3913.0,82.0611,82.0974,82.0611,82.0702,3913.0
2018-09-28 11:45:00,90.44,90.45,90.42,90.45,751.0,82.0883,82.0974,82.0702,82.0974,751.0
2018-09-28 11:50:00,90.43,90.46,90.41,90.41,3938.0,82.0792,82.1065,82.0611,82.0611,3938.0
2018-09-28 11:55:00,90.42,90.42,90.41,90.41,3176.0,82.0702,82.0702,82.0611,82.0611,3176.0
2018-09-28 12:00:00,90.41,90.42,90.41,90.41,607.0,82.0611,82.0702,82.0611,82.0611,607.0
2018-09-28 12:05:00,90.43,90.43,90.41,90.41,500.0,82.0792,82.0792,82.0611,82.0611,500.0
2018-09-28 12:10:00,90.4,90.44,90.4,90.44,11766.0,82.052,82.0883,82.052,82.0883,11766.0
2018-09-28 12:15:00,90.45,90.47,90.41,90.42,15000.0,82.0974,82.1155,82.0611,82.0702,15000.0
2018-09-28 12:20:00,90.42,90.45,90.41,90.43,14013.0,82.0702,82.0974,82.0611,82.0792,14013.0
2018-09-28 12:25:00,90.43,90.43,90.42,90.42,1377.0,82.0792,82.0792,82.0702,82.0702,1377.0
2018-09-28 12:30:00,90.42,90.44,90.42,90.44,1166.0,82.0702,82.0883,82.0702,82.0883,1166.0
2018-09-28 12:35:00,90.45,90.46,90.43,90.43,1873.0,82.0974,82.1065,82.0792,82.0792,1873.0
2018-09-28 12:40:00,90.43,90.46,90.41,90.41,1105.0,82.0792,82.1065,82.0611,82.0611,1105.0
2018-09-28 12:45:00,90.41,90.41,90.29,90.31,2021.0,82.0611,82.0611,81.9522,81.9703,2021.0
2018-09-28 12:50:00,90.33,90.35,90.32,90.35,1012.0,81.9885,82.0066,81.9794,82.0066,1012.0
2018-09-28 12:55:00,90.36,90.4,90.36,90.4,1340.0,82.0157,82.052,82.0157,82.052,1340.0
2018-09-28 13:00:00,90.4,90.4,90.37,90.39,2349.0,82.052,82.052,82.0248,82.0429,2349.0
2018-09-28 13:05:00,90.38,90.39,90.36,90.38,6524.0,82.0339,82.0429,82.0157,82.0339,6524.0
2018-09-28 13:10:00,90.38,90.4,90.38,90.4,2182.0,82.0339,82.052,82.0339,82.052,2182.0
2018-09-28 13:15:00,90.4,90.4,90.39,90.39,2300.0,82.052,82.052,82.0429,82.0429,2300.0
2018-09-28 13:20:00,90.43,90.43,90.42,90.43,500.0,82.0792,82.0792,82.0702,82.0792,500.0
2018-09-28 13:25:00,90.43,90.45,90.43,90.45,922.0,82.0792,82.0974,82.0792,82.0974,922.0
2018-09-28 13:30:00,90.46,90.49,90.46,90.49,832.0,82.1065,82.1337,82.1065,82.1337,832.0
2018-09-28 13:35:00,90.51,90.52,90.5,90.5,1652.0,82.1518,82.1609,82.1428,82.1428,1652.0
2018-09-28 13:40:00,90.52,90.52,90.49,90.5,460.0,82.1609,82.1609,82.1337,82.1428,460.0
2018-09-28 13:45:00,90.49,90.49,90.47,90.48,533.0,82.1337,82.1337,82.1155,82.1246,533.0
2018-09-28 13:50:00,90.46,90.5,90.46,90.48,6549.0,82.1065,82.1428,82.1065,82.1246,6549.0
2018-09-28 13:55:00,90.49,90.49,90.45,90.45,1200.0,82.1337,82.1337,82.0974,82.0974,1200.0
2018-09-28 14:00:00,90.45,90.45,90.38,90.38,1968.0,82.0974,82.0974,82.0339,82.0339,1968.0
2018-09-28 14:05:00,90.38,90.38,90.34,90.38,20370.0,82.0339,82.0339,81.9975,82.0339,20370.0
2018-09-28 14:10:00,90.38,90.4,90.33,90.39,56097.0,82.0339,82.052,81.9885,82.0429,56097.0
2018-09-28 14:15:00,90.36,90.37,90.36,90.37,700.0,82.0157,82.0248,82.0157,82.0248,700.0
2018-09-28 14:20:00,90.37,90.42,90.37,90.41,6674.0,82.0248,82.0702,82.0248,82.0611,6674.0
2018-09-28 14:25:00,90.43,90.43,90.42,90.42,732.0,82.0792,82.0792,82.0702,82.0702,732.0
2018-09-28 14:30:00,90.42,90.42,90.4,90.41,2111.0,82.0702,82.0702,82.052,82.0611,2111.0
2018-09-28 14:35:00,90.41,90.43,90.4,90.41,2614.0,82.0611,82.0792,82.052,82.0611,2614.0
2018-09-28 14:40:00,90.43,90.43,90.4,90.41,1313.0,82.0792,82.0792,82.052,82.0611,1313.0
2018-09-28 14:45:00,90.4,90.41,90.37,90.37,1807.0,82.052,82.0611,82.0248,82.0248,1807.0
2018-09-28 14:50:00,90.35,90.37,90.35,90.36,1647.0,82.0066,82.0248,82.0066,82.0157,1647.0
2018-09-28 14:55:00,90.36,90.38,90.35,90.35,909.0,82.0157,82.0339,82.0066,82.0066,909.0
2018-09-28 15:00:00,90.36,90.38,90.36,90.36,521.0,82.0157,82.0339,82.0157,82.0157,521.0
2018-09-28 15:05:00,90.35,90.37,90.34,90.35,4545.0,82.0066,82.0248,81.9975,82.0066,4545.0
2018-09-28 15:10:00,90.38,90.38,90.35,90.37,3111.0,82.0339,82.0339,82.0066,82.0248,3111.0
2018-09-28 15:15:00,90.35,90.35,90.34,90.34,2880.0,82.0066,82.0066,81.9975,81.9975,2880.0
2018-09-28 15:20:00,90.34,90.39,90.33,90.39,1232.0,81.9975,82.0429,81.9885,82.0429,1232.0
2018-09-28 15:25:00,90.4,90.4,90.39,90.4,2331.0,82.052,82.052,82.0429,82.052,2331.0
2018-09-28 15:30:00,90.39,90.39,90.3,90.38,4462.0,82.0429,82.0429,81.9612,82.0339,4462.0
2018-09-28 15:35:00,90.37,90.38,90.34,90.34,918.0,82.0248,82.0339,81.9975,81.9975,918.0
2018-09-28 15:40:00,90.35,90.39,90.35,90.39,200.0,82.0066,82.0429,82.0066,82.0429,200.0
2018-09-28 15:45:00,90.31,90.41,90.31,90.36,13060.0,81.9703,82.0611,81.9703,82.0157,13060.0
2018-09-28 15:50:00,90.33,90.35,90.33,90.33,2033.0,81.9885,82.0066,81.9885,81.9885,2033.0
2018-09-28 15:55:00,90.33,90.37,90.31,90.35,23835.0,81.9885,82.0248,81.9703,82.0066,23835.0
2018-10-01 09:30:00,90.71,91.0,90.71,90.85,7715.0,82.3334,82.5966,82.3334,82.4604,7715.0
2018-10-01 09:35:00,90.82,90.88,90.79,90.79,1225.0,82.4332,82.4877,82.406,82.406,1225.0
2018-10-01 09:40:00,90.83,90.88,90.83,90.88,1596.0,82.4423,82.4877,82.4423,82.4877,1596.0
2018-10-01 09:45:00,90.94,90.96,90.92,90.92,3299.0,82.5421,82.5603,82.524,82.524,3299.0
2018-10-01 09:50:00,90.93,90.93,90.93,90.93,541.0,82.5331,82.5331,82.5331,82.5331,541.0
2018-10-01 09:55:00,90.91,90.93,90.9,90.92,1130.0,82.5149,82.5331,82.5058,82.524,1130.0
2018-10-01 10:00:00,90.94,90.95,90.94,90.94,500.0,82.5421,82.5512,82.5421,82.5421,500.0
2018-10-01 10:05:00,90.94,90.97,90.94,90.97,400.0,82.5421,82.5694,82.5421,82.5694,400.0
2018-10-01 10:10:00,90.99,91.0,90.96,90.96,19821.0,82.5875,82.5966,82.5603,82.5603,19821.0
2018-10-01 10:15:00,90.97,90.97,90.91,90.93,2168.0,82.5694,82.5694,82.5149,82.5331,2168.0
2018-10-01 10:20:00,90.94,90.99,90.94,90.97,2188.0,82.5421,82.5875,82.5421,82.5694,2188.0
2018-10-01 10:25:00,90.97,90.97,90.96,90.96,276.0,82.5694,82.5694,82.5603,82.5603,276.0
2018-10-01 10:30:00,90.99,91.01,90.97,91.0,2137.0,82.5875,82.6057,82.5694,82.5966,2137.0
2018-10-01 10:35:00,90.97,90.97,90.94,90.95,14727.0,82.5694,82.5694,82.5421,82.5512,14727.0
2018-10-01 10:40:00,90.94,90.94,90.9,90.9,679.0,82.5421,82.5421,82.5058,82.5058,679.0
2018-10-01 10:45:00,90.91,90.93,90.9,90.92,3395.0,82.5149,82.5331,82.5058,82.524,3395.0
2018-10-01 10:50:00,90.91,90.94,90.91,90.93,19117.0,82.5149,82.5421,82.5149,82.5331,19117.0
2018-10-01 10:55:00,90.94,90.96,90.94,90.96,745.0,82.5421,82.5603,82.5421,82.5603,745.0
2018-10-01 11:00:00,90.93,90.96,90.93,90.96,1981.0,82.5331,82.5603,82.5331,82.5603,1981.0
2018-10-01 11:05:00,90.97,90.97,90.95,90.97,1518.0,82.5694,82.5694,82.5512,82.5694,1518.0
2018-10-01 11:10:00,90.96,90.98,90.96,90.98,1464.0,82.5603,82.5784,82.5603,82.5784,1464.0
2018-10-01 11:15:00,90.97,90.97,90.95,90.97,5519.0,82.5694,82.5694,82.5512,82.5694,5519.0
2018-10-01 11:20:00,90.97,90.98,90.95,90.97,1212.0,82.5694,82.5784,82.5512,82.5694,1212.0
2018-10-01 11:25:00,90.94,90.95,90.93,90.94,1326.0,82.5421,82.5512,82.5331,82.5421,1326.0
2018-10-01 11:30:00,90.95,90.95,90.93,90.93,1600.0,82.5512,82.5512,82.5331,82.5331,1600.0
2018-10-01 11:35:00,90.94,90.98,90.93,90.97,10183.0,82.5421,82.5784,82.5331,82.5694,10183.0
2018-10-01 11:40:00,91.0,91.01,90.99,91.0,1853.0,82.5966,82.6057,82.5875,82.5966,1853.0
2018-10-01 11:45:00,91.0,91.0,90.99,90.99,1150.0,82.5966,82.5966,82.5875,82.5875,1150.0
2018-10-01 11:50:00,91.02,91.02,91.01,91.02,819.0,82.6147,82.6147,82.6057,82.6147,819.0
2018-10-01 11:55:00,90.97,90.99,90.91,90.95,6674.0,82.5694,82.5875,82.5149,82.5512,6674.0
2018-10-01 12:00:00,90.96,90.96,90.94,90.94,319.0,82.5603,82.5603,82.5421,82.5421,319.0
2018-10-01 12:05:00,90.94,90.95,90.91,90.92,1982.0,82.5421,82.5512,82.5149,82.524,1982.0
2018-10-01 12:10:00,90.91,90.91,90.89,90.9,4698.0,82.5149,82.5149,82.4968,82.5058,4698.0
2018-10-01 12:15:00,90.89,90.9,90.88,90.9,646.0,82.4968,82.5058,82.4877,82.5058,646.0
2018-10-01 12:20:00,90.89,90.89,90.76,90.81,400.0,82.4968,82.4968,82.3788,82.4241,400.0
2018-10-01 12:25:00,90.79,90.79,90.78,90.78,6485.0,82.406,82.406,82.3969,82.3969,6485.0
2018-10-01 12:30:00,90.77,90.8,90.77,90.8,2323.0,82.3878,82.4151,82.3878,82.4151,2323.0
2018-10-01 12:35:00,90.78,90.79,90.77,90.79,2148.0,82.3969,82.406,82.3878,82.406,2148.0
2018-10-01 12:40:00,90.8,90.8,90.75,90.77,6388.0,82.4151,82.4151,82.3697,82.3878,6388.0
2018-10-01 12:45:00,90.75,90.75,90.71,90.74,4666.0,82.3697,82.3697,82.3334,82.3606,4666.0
2018-10-01 12:50:00,90.74,90.74,90.74,90.74,335.0,82.3606,82.3606,82.3606,82.3606,335.0
2018-10-01 12:55:00,90.74,90.75,90.74,90.74,232.0,82.3606,82.3697,82.3606,82.3606,232.0
2018-10-01 13:00:00,90.72,90.73,90.72,90.73,1261.0,82.3425,82.3515,82.3425,82.3515,1261.0
2018-10-01 13:05:00,90.75,90.78,90.75,90.76,1465.0,82.3697,82.3969,82.3697,82.3788,1465.0
2018-10-01 13:10:00,90.74,90.77,90.74,90.75,27447.0,82.3606,82.3878,82.3606,82.3697,27447.0
2018-10-01 13:15:00,90.76,90.8,90.74,90.8,2737.0,82.3788,82.4151,82.3606,82.4151,2737.0
2018-10-01 13:20:00,90.81,90.81,90.8,90.8,1068.0,82.4241,82.4241,82.4151,82.4151,1068.0
2018-10-01 13:25:00,90.81,90.82,90.79,90.81,3698.0,82.4241,82.4332,82.406,82.4241,3698.0
2018-10-01 13:30:00,90.83,90.83,90.8,90.81,315.0,82.4423,82.4423,82.4151,82.4241,315.0
2018-10-01 13:35:00,90.84,90.85,90.82,90.84,1678.0,82.4514,82.4604,82.4332,82.4514,1678.0
2018-10-01 13:40:00,90.84,90.85,90.83,90.84,1647.0,82.4514,82.4604,82.4423,82.4514,1647.0
2018-10-01 13:45:00,90.86,90.86,90.83,90.85,1420.0,82.4695,82.4695,82.4423,82.4604,1420.0
2018-10-01 13:50:00,90.82,90.84,90.81,90.84,2238.0,82.4332,82.4514,82.4241,82.4514,2238.0
2018-10-01 13:55:00,90.84,90.84,90.78,90.79,2632.0,82.4514,82.4514,82.3969,82.406,2632.0
2018-10-01 14:00:00,90.8,90.8,90.7,90.74,6129.0,82.4151,82.4151,82.3243,82.3606,6129.0
2018-10-01 14:05:00,90.74,90.76,90.73,90.74,1032.0,82.3606,82.3788,82.3515,82.3606,1032.0
2018-10-01 14:10:00,90.76,90.77,90.73,90.73,531.0,82.3788,82.3878,82.3515,82.3515,531.0
2018-10-01 14:15:00,90.76,90.76,90.74,90.74,554.0,82.3788,82.3788,82.3606,82.3606,554.0
2018-10-01 14:20:00,90.77,90.77,90.75,90.76,1489.0,82.3878,82.3878,82.3697,82.3788,1489.0
2018-10-01 14:25:00,90.78,90.8,90.78,90.79,562.0,82.3969,82.4151,82.3969,82.406,562.0
2018-10-01 14:30:00,90.79,90.79,90.71,90.73,1579.0,82.406,82.406,82.3334,82.3515,1579.0
2018-10-01 14:35:00,90.74,90.74,90.72,90.73,1960.0,82.3606,82.3606,82.3425,82.3515,1960.0
2018-10-01 14:40:00,90.73,90.74,90.71,90.74,1749.0,82.3515,82.3606,82.3334,82.3606,1749.0
2018-10-01 14:45:00,90.73,90.78,90.72,90.77,982.0,82.3515,82.3969,82.3425,82.3878,982.0
2018-10-01 14:50:00,90.75,90.77,90.74,90.77,350.0,82.3697,82.3878,82.3606,82.3878,350.0
2018-10-01 14:55:00,90.77,90.79,90.75,90.78,1474.0,82.3878,82.406,82.3697,82.3969,1474.0
2018-10-01 15:00:00,90.79,90.81,90.77,90.8,4763.0,82.406,82.4241,82.3878,82.4151,4763.0
2018-10-01 15:05:00,90.79,90.81,90.76,90.78,2125.0,82.406,82.4241,82.3788,82.3969,2125.0
2018-10-01 15:10:00,90.77,90.78,90.72,90.73,3787.0,82.3878,82.3969,82.3425,82.3515,3787.0
2018-10-01 15:15:00,90.74,90.76,90.73,90.75,497.0,82.3606,82.3788,82.3515,82.3697,497.0
2018-10-01 15:20:00,90.77,90.77,90.71,90.73,5066.0,82.3878,82.3878,82.3334,82.3515,5066.0
2018-10-01 15:25:00,90.72,90.72,90.6,90.6,2772.0,82.3425,82.3425,82.2335,82.2335,2772.0
2018-10-01 15:30:00,90.62,90.63,90.56,90.56,5379.0,82.2517,82.2608,82.1972,82.1972,5379.0
2018-10-01 15:35:00,90.58,90.58,90.55,90.58,2388.0,82.2154,82.2154,82.1882,82.2154,2388.0
2018-10-01 15:40:00,90.54,90.56,90.51,90.51,1607.0,82.1791,82.1972,82.1518,82.1518,1607.0
2018-10-01 15:45:00,90.53,90.63,90.52,90.62,27280.0,82.17,82.2608,82.1609,82.2517,27280.0
2018-10-01 15:50:00,90.62,90.68,90.61,90.68,8382.0,82.2517,82.3061,82.2426,82.3061,8382.0
2018-10-01 15:55:00,90.68,90.73,90.68,90.71,8373.0,82.3061,82.3515,82.3061,82.3334,8373.0
2018-10-02 09:30:00,90.68,90.72,90.57,90.72,4650.0,82.3061,82.3425,82.2063,82.3425,4650.0
2018-10-02 09:35:00,90.68,90.68,90.66,90.66,450.0,82.3061,82.3061,82.288,82.288,450.0
2018-10-02 09:40:00,90.66,90.66,90.65,90.66,106.0,82.288,82.288,82.2789,82.288,106.0
2018-10-02 09:45:00,90.75,90.79,90.74,90.77,1547.0,82.3697,82.406,82.3606,82.3878,1547.0
2018-10-02 09:50:00,90.75,90.75,90.7,90.71,1441.0,82.3697,82.3697,82.3243,82.3334,1441.0
2018-10-02 09:55:00,90.66,90.73,90.65,90.73,700.0,82.288,82.3515,82.2789,82.3515,700.0
2018-10-02 10:00:00,90.75,90.75,90.69,90.69,1682.0,82.3697,82.3697,82.3152,82.3152,1682.0
2018-10-02 10:05:00,90.69,90.72,90.65,90.66,13539.0,82.3152,82.3425,82.2789,82.288,13539.0
2018-10-02 10:10:00,90.65,90.65,90.65,90.65,100.0,82.2789,82.2789,82.2789,82.2789,100.0
2018-10-02 10:15:00,90.7,90.7,90.65,90.66,727.0,82.3243,82.3243,82.2789,82.288,727.0
2018-10-02 10:20:00,90.66,90.66,90.62,90.63,17891.0,82.288,82.288,82.2517,82.2608,17891.0
2018-10-02 10:25:00,90.63,90.69,90.63,90.69,7364.0,82.2608,82.3152,82.2608,82.3152,7364.0
2018-10-02 10:30:00,90.67,90.67,90.6,90.6,1225.0,82.2971,82.2971,82.2335,82.2335,1225.0
2018-10-02 10:35:00,90.6,90.61,90.54,90.56,4348.0,82.2335,82.2426,82.1791,82.1972,4348.0
2018-10-02 10:40:00,90.56,90.57,90.55,90.55,981.0,82.1972,82.2063,82.1882,82.1882,981.0
2018-10-02 10:45:00,90.57,90.68,90.57,90.68,3348.0,82.2063,82.3061,82.2063,82.3061,3348.0
2018-10-02 10:50:00,90.7,90.73,90.68,90.72,616.0,82.3243,82.3515,82.3061,82.3425,616.0
2018-10-02 10:55:00,90.72,90.72,90.68,90.68,820.0,82.3425,82.3425,82.3061,82.3061,820.0
2018-10-02 11:00:00,90.68,90.68,90.65,90.65,1597.0,82.3061,82.3061,82.2789,82.2789,1597.0
2018-10-02 11:05:00,90.68,90.73,90.68,90.73,6418.0,82.3061,82.3515,82.3061,82.3515,6418.0
2018-10-02 11:10:00,90.72,90.73,90.72,90.73,230.0,82.3425,82.3515,82.3425,82.3515,230.0
2018-10-02 11:15:00,90.73,90.73,90.67,90.67,1130.0,82.3515,82.3515,82.2971,82.2971,1130.0
2018-10-02 11:20:00,90.69,90.72,90.69,90.7,1013.0,82.3152,82.3425,82.3152,82.3243,1013.0
2018-10-02 11:25:00,90.68,90.7,90.67,90.67,16172.0,82.3061,82.3243,82.2971,82.2971,16172.0
2018-10-02 11:30:00,90.7,90.72,90.68,90.72,6494.0,82.3243,82.3425,82.3061,82.3425,6494.0
2018-10-02 11:35:00,90.69,90.72,90.69,90.7,3285.0,82.3152,82.3425,82.3152,82.3243,3285.0
2018-10-02 11:40:00,90.72,90.78,90.72,90.78,615.0,82.3425,82.3969,82.3425,82.3969,615.0
2018-10-02 11:45:00,90.81,90.85,90.81,90.84,300.0,82.4241,82.4604,82.4241,82.4514,300.0
2018-10-02 11:50:00,90.83,90.85,90.81,90.85,4551.0,82.4423,82.4604,82.4241,82.4604,4551.0
2018-10-02 11:55:00,90.86,90.87,90.84,90.85,11087.0,82.4695,82.4786,82.4514,82.4604,11087.0
2018-10-02 12:00:00,90.87,90.9,90.85,90.88,2621.0,82.4786,82.5058,82.4604,82.4877,2621.0
2018-10-02 12:05:00,90.88,90.9,90.88,90.9,1631.0,82.4877,82.5058,82.4877,82.5058,1631.0
2018-10-02 12:10:00,90.91,90.91,90.85,90.85,7460.0,82.5149,82.5149,82.4604,82.4604,7460.0
2018-10-02 12:15:00,90.85,90.85,90.82,90.82,700.0,82.4604,82.4604,82.4332,82.4332,700.0
2018-10-02 12:20:00,90.82,90.84,90.82,90.84,4485.0,82.4332,82.4514,82.4332,82.4514,4485.0
2018-10-02 12:25:00,90.84,90.86,90.83,90.84,4973.0,82.4514,82.4695,82.4423,82.4514,4973.0
2018-10-02 12:30:00,90.85,90.89,90.84,90.89,5954.0,82.4604,82.4968,82.4514,82.4968,5954.0
2018-10-02 12:35:00,90.89,90.91,90.88,90.9,4150.0,82.4968,82.5149,82.4877,82.5058,4150.0
2018-10-02 12:40:00,90.91,90.92,90.9,90.9,4737.0,82.5149,82.524,82.5058,82.5058,4737.0
2018-10-02 12:45:00,90.91,90.91,90.83,90.83,10941.0,82.5149,82.5149,82.4423,82.4423,10941.0
2018-10-02 12:50:00,90.84,90.84,90.77,90.79,1996.0,82.4514,82.4514,82.3878,82.406,1996.0
2018-10-02 12:55:00,90.79,90.82,90.78,90.82,670.0,82.406,82.4332,82.3969,82.4332,670.0
2018-10-02 13:00:00,90.84,90.85,90.83,90.83,345.0,82.4514,82.4604,82.4423,82.4423,345.0
2018-10-02 13:05:00,90.85,90.85,90.83,90.85,3338.0,82.4604,82.4604,82.4423,82.4604,3338.0
2018-10-02 13:10:00,90.84,90.86,90.83,90.84,26334.0,82.4514,82.4695,82.4423,82.4514,26334.0
2018-10-02 13:15:00,90.86,90.91,90.85,90.91,2262.0,82.4695,82.5149,82.4604,82.5149,2262.0
2018-10-02 13:20:00,90.91,90.91,90.89,90.9,2203.0,82.5149,82.5149,82.4968,82.5058,2203.0
2018-10-02 13:25:00,90.88,90.89,90.88,90.88,1150.0,82.4877,82.4968,82.4877,82.4877,1150.0
2018-10-02 13:30:00,90.91,90.91,90.89,90.89,200.0,82.5149,82.5149,82.4968,82.4968,200.0
2018-10-02 13:35:00,90.91,90.94,90.9,90.94,1750.0,82.5149,82.5421,82.5058,82.5421,1750.0
2018-10-02 13:40:00,90.95,90.97,90.93,90.96,2240.0,82.5512,82.5694,82.5331,82.5603,2240.0
2018-10-02 13:45:00,90.97,90.97,90.95,90.96,2818.0,82.5694,82.5694,82.5512,82.5603,2818.0
2018-10-02 13:50:00,90.96,90.96,90.92,90.93,1584.0,82.5603,82.5603,82.524,82.5331,1584.0
2018-10-02 13:55:00,90.93,90.94,90.89,90.91,1752.0,82.5331,82.5421,82.4968,82.5149,1752.0
2018-10-02 14:00:00,90.9,90.93,90.9,90.93,1224.0,82.5058,82.5331,82.5058,82.5331,1224.0
2018-10-02 14:05:00,90.94,90.94,90.93,90.94,3662.0,82.5421,82.5421,82.5331,82.5421,3662.0
2018-10-02 14:10:00,90.94,90.94,90.91,90.93,3726.0,82.5421,82.5421,82.5149,82.5331,3726.0
2018-10-02 14:15:00,90.94,90.96,90.93,90.95,3651.0,82.5421,82.5603,82.5331,82.5512,3651.0
2018-10-02 14:20:00,90.95,90.98,90.94,90.96,12903.0,82.5512,82.5784,82.5421,82.5603,12903.0
2018-10-02 14:25:00,90.96,90.97,90.95,90.97,8000.0,82.5603,82.5694,82.5512,82.5694,8000.0
2018-10-02 14:30:00,90.96,90.97,90.93,90.94,10536.0,82.5603,82.5694,82.5331,82.5421,10536.0
2018-10-02 14:35:00,90.93,90.93,90.9,90.9,4204.0,82.5331,82.5331,82.5058,82.5058,4204.0
2018-10-02 14:40:00,90.9,90.91,90.87,90.87,2459.0,82.5058,82.5149,82.4786,82.4786,2459.0
2018-10-02 14:45:00,90.87,90.88,90.86,90.88,14807.0,82.4786,82.4877,82.4695,82.4877,14807.0
2018-10-02 14:50:00,90.88,90.89,90.85,90.85,3166.0,82.4877,82.4968,82.4604,82.4604,3166.0
2018-10-02 14:55:00,90.83,90.83,90.81,90.81,2114.0,82.4423,82.4423,82.4241,82.4241,2114.0
2018-10-02 15:00:00,90.8,90.8,90.75,90.76,3073.0,82.4151,82.4151,82.3697,82.3788,3073.0
2018-10-02 15:05:00,90.75,90.76,90.72,90.75,3295.0,82.3697,82.3788,82.3425,82.3697,3295.0
2018-10-02 15:10:00,90.74,90.75,90.7,90.71,2158.0,82.3606,82.3697,82.3243,82.3334,2158.0
2018-10-02 15:15:00,90.7,90.72,90.66,90.66,34307.0,82.3243,82.3425,82.288,82.288,34307.0
2018-10-02 15:20:00,90.66,90.68,90.65,90.68,4288.0,82.288,82.3061,82.2789,82.3061,4288.0
2018-10-02 15:25:00,90.71,90.72,90.69,90.69,2574.0,82.3334,82.3425,82.3152,82.3152,2574.0
2018-10-02 15:30:00,90.7,90.75,90.7,90.73,7911.0,82.3243,82.3697,82.3243,82.3515,7911.0
2018-10-02 15:35:00,90.74,90.74,90.7,90.7,5336.0,82.3606,82.3606,82.3243,82.3243,5336.0
2018-10-02 15:40:00,90.74,90.78,90.74,90.76,14120.0,82.3606,82.3969,82.3606,82.3788,14120.0
2018-10-02 15:45:00,90.77,90.83,90.77,90.82,9117.0,82.3878,82.4423,82.3878,82.4332,9117.0
2018-10-02 15:50:00,90.84,90.84,90.76,90.78,2610.0,82.4514,82.4514,82.3788,82.3969,2610.0
2018-10-02 15:55:00,90.78,90.81,90.76,90.76,12777.0,82.3969,82.4241,82.3788,82.3788,12777.0
2018-10-03 09:30:00,91.24,91.25,91.04,91.08,28709.0,82.8144,82.8235,82.6329,82.6692,28709.0
2018-10-03 09:35:00,91.12,91.12,91.0,91.05,6738.0,82.7055,82.7055,82.5966,82.642,6738.0
2018-10-03 09:40:00,91.03,91.04,90.98,90.98,6547.0,82.6238,82.6329,82.5784,82.5784,6547.0
2018-10-03 09:45:00,91.01,91.03,90.98,91.0,8141.0,82.6057,82.6238,82.5784,82.5966,8141.0
2018-10-03 09:50:00,91.0,91.03,90.99,91.02,3550.0,82.5966,82.6238,82.5875,82.6147,3550.0
2018-10-03 09:55:00,91.02,91.02,90.96,90.97,2825.0,82.6147,82.6147,82.5603,82.5694,2825.0
2018-10-03 10:00:00,91.0,91.07,90.98,91.04,2718.0,82.5966,82.6601,82.5784,82.6329,2718.0
2018-10-03 10:05:00,91.05,91.1,91.05,91.09,3330.0,82.642,82.6874,82.642,82.6783,3330.0
2018-10-03 10:10:00,91.09,91.16,91.07,91.15,6265.0,82.6783,82.7418,82.6601,82.7327,6265.0
2018-10-03 10:15:00,91.15,91.16,91.11,91.11,6354.0,82.7327,82.7418,82.6964,82.6964,6354.0
2018-10-03 10:20:00,91.12,91.19,91.11,91.16,8204.0,82.7055,82.7691,82.6964,82.7418,8204.0
2018-10-03 10:25:00,91.16,91.16,91.13,91.14,5281.0,82.7418,82.7418,82.7146,82.7237,5281.0
2018-10-03 10:30:00,91.13,91.13,91.09,91.09,1900.0,82.7146,82.7146,82.6783,82.6783,1900.0
2018-10-03 10:35:00,91.09,91.09,91.03,91.03,3838.0,82.6783,82.6783,82.6238,82.6238,3838.0
2018-10-03 10:40:00,91.02,91.08,91.01,91.08,469.0,82.6147,82.6692,82.6057,82.6692,469.0
2018-10-03 10:45:00,91.1,91.12,91.09,91.12,1587.0,82.6874,82.7055,82.6783,82.7055,1587.0
2018-10-03 10:50:00,91.11,91.11,91.07,91.08,1589.0,82.6964,82.6964,82.6601,82.6692,1589.0
2018-10-03 10:55:00,91.07,91.09,91.05,91.05,1137.0,82.6601,82.6783,82.642,82.642,1137.0
2018-10-03 11:00:00,91.03,91.03,90.99,91.0,3753.0,82.6238,82.6238,82.5875,82.5966,3753.0
2018-10-03 11:05:00,91.0,91.01,90.99,91.0,2074.0,82.5966,82.6057,82.5875,82.5966,2074.0
2018-10-03 11:10:00,91.01,91.01,91.0,91.0,1100.0,82.6057,82.6057,82.5966,82.5966,1100.0
2018-10-03 11:15:00,90.99,91.02,90.99,91.01,1623.0,82.5875,82.6147,82.5875,82.6057,1623.0
2018-10-03 11:20:00,91.02,91.05,91.01,91.03,2732.0,82.6147,82.642,82.6057,82.6238,2732.0
2018-10-03 11:25:00,91.04,91.09,91.02,91.08,4083.0,82.6329,82.6783,82.6147,82.6692,4083.0
2018-10-03 11:30:00,91.08,91.08,91.05,91.05,3680.0,82.6692,82.6692,82.642,82.642,3680.0
2018-10-03 11:35:00,91.05,91.05,90.99,90.99,1807.0,82.642,82.642,82.5875,82.5875,1807.0
2018-10-03 11:40:00,90.99,91.01,90.97,91.01,3727.0,82.5875,82.6057,82.5694,82.6057,3727.0
2018-10-03 11:45:00,91.0,91.02,90.99,91.02,3959.0,82.5966,82.6147,82.5875,82.6147,3959.0
2018-10-03 11:50:00,91.07,91.07,91.05,91.06,1900.0,82.6601,82.6601,82.642,82.6511,1900.0
2018-10-03 11:55:00,91.05,91.05,91.05,91.05,400.0,82.642,82.642,82.642,82.642,400.0
2018-10-03 12:00:00,91.11,91.11,91.05,91.06,2046.0,82.6964,82.6964,82.642,82.6511,2046.0
2018-10-03 12:05:00,91.05,91.05,91.03,91.03,1704.0,82.642,82.642,82.6238,82.6238,1704.0
2018-10-03 12:10:00,91.02,91.06,91.01,91.06,4432.0,82.6147,82.6511,82.6057,82.6511,4432.0
2018-10-03 12:15:00,91.08,91.1,91.07,91.1,995.0,82.6692,82.6874,82.6601,82.6874,995.0
2018-10-03 12:20:00,91.11,91.13,91.11,91.12,727.0,82.6964,82.7146,82.6964,82.7055,727.0
2018-10-03 12:25:00,91.11,91.12,91.09,91.1,2215.0,82.6964,82.7055,82.6783,82.6874,2215.0
2018-10-03 12:30:00,91.1,91.1,91.08,91.1,4271.0,82.6874,82.6874,82.6692,82.6874,4271.0
2018-10-03 12:35:00,91.1,91.11,91.02,91.03,7492.0,82.6874,82.6964,82.6147,82.6238,7492.0
2018-10-03 12:40:00,91.04,91.04,91.0,91.0,455.0,82.6329,82.6329,82.5966,82.5966,455.0
2018-10-03 12:45:00,91.01,91.04,91.01,91.04,404.0,82.6057,82.6329,82.6057,82.6329,404.0
2018-10-03 12:50:00,91.04,91.05,91.03,91.04,1698.0,82.6329,82.642,82.6238,82.6329,1698.0
2018-10-03 12:55:00,91.02,91.05,91.02,91.05,900.0,82.6147,82.642,82.6147,82.642,900.0
2018-10-03 13:00:00,91.04,91.08,91.04,91.08,5012.0,82.6329,82.6692,82.6329,82.6692,5012.0
2018-10-03 13:05:00,91.08,91.08,91.06,91.07,3106.0,82.6692,82.6692,82.6511,82.6601,3106.0
2018-10-03 13:10:00,91.05,91.05,91.05,91.05,2120.0,82.642,82.642,82.642,82.642,2120.0
2018-10-03 13:15:00,91.07,91.07,91.06,91.07,916.0,82.6601,82.6601,82.6511,82.6601,916.0
2018-10-03 13:20:00,91.07,91.07,91.03,91.03,801.0,82.6601,82.6601,82.6238,82.6238,801.0
2018-10-03 13:25:00,91.02,91.07,91.0,91.07,2868.0,82.6147,82.6601,82.5966,82.6601,2868.0
2018-10-03 13:30:00,91.06,91.07,91.03,91.05,5668.0,82.6511,82.6601,82.6238,82.642,5668.0
2018-10-03 13:35:00,91.04,91.06,91.04,91.05,2306.0,82.6329,82.6511,82.6329,82.642,2306.0
2018-10-03 13:40:00,91.03,91.03,91.02,91.02,6129.0,82.6238,82.6238,82.6147,82.6147,6129.0
2018-10-03 13:45:00,91.03,91.05,91.02,91.04,132412.0,82.6238,82.642,82.6147,82.6329,132412.0
2018-10-03 13:50:00,91.05,91.08,91.05,91.06,3534.0,82.642,82.6692,82.642,82.6511,3534.0
2018-10-03 13:55:00,91.07,91.08,91.06,91.07,12201.0,82.6601,82.6692,82.6511,82.6601,12201.0
2018-10-03 14:00:00,91.07,91.09,91.05,91.09,4410.0,82.6601,82.6783,82.642,82.6783,4410.0
2018-10-03 14:05:00,91.09,91.11,91.08,91.11,3316.0,82.6783,82.6964,82.6692,82.6964,3316.0
2018-10-03 14:10:00,91.11,91.11,91.1,91.11,5893.0,82.6964,82.6964,82.6874,82.6964,5893.0
2018-10-03 14:15:00,91.1,91.1,91.06,91.08,3678.0,82.6874,82.6874,82.6511,82.6692,3678.0
2018-10-03 14:20:00,91.08,91.09,91.06,91.08,7218.0,82.6692,82.6783,82.6511,82.6692,7218.0
2018-10-03 14:25:00,91.07,91.08,91.05,91.07,6586.0,82.6601,82.6692,82.642,82.6601,6586.0
2018-10-03 14:30:00,91.05,91.06,90.97,90.97,9694.0,82.642,82.6511,82.5694,82.5694,9694.0
2018-10-03 14:35:00,90.96,90.97,90.85,90.9,10795.0,82.5603,82.5694,82.4604,82.5058,10795.0
2018-10-03 14:40:00,90.91,90.91,90.8,90.83,3721.0,82.5149,82.5149,82.4151,82.4423,3721.0
2018-10-03 14:45:00,90.83,90.86,90.78,90.79,2415.0,82.4423,82.4695,82.3969,82.406,2415.0
2018-10-03 14:50:00,90.78,90.78,90.71,90.73,7308.0,82.3969,82.3969,82.3334,82.3515,7308.0
2018-10-03 14:55:00,90.73,90.81,90.71,90.8,3526.0,82.3515,82.4241,82.3334,82.4151,3526.0
2018-10-03 15:00:00,90.81,90.83,90.75,90.77,27969.0,82.4241,82.4423,82.3697,82.3878,27969.0
2018-10-03 15:05:00,90.78,90.81,90.78,90.81,5830.0,82.3969,82.4241,82.3969,82.4241,5830.0
2018-10-03 15:10:00,90.8,90.81,90.75,90.76,5316.0,82.4151,82.4241,82.3697,82.3788,5316.0
2018-10-03 15:15:00,90.77,90.77,90.69,90.7,19624.0,82.3878,82.3878,82.3152,82.3243,19624.0
2018-10-03 15:20:00,90.7,90.71,90.66,90.68,9170.0,82.3243,82.3334,82.288,82.3061,9170.0
2018-10-03 15:25:00,90.66,90.68,90.59,90.67,10775.0,82.288,82.3061,82.2245,82.2971,10775.0
2018-10-03 15:30:00,90.7,90.71,90.67,90.68,13629.0,82.3243,82.3334,82.2971,82.3061,13629.0
2018-10-03 15:35:00,90.68,90.73,90.68,90.69,17002.0,82.3061,82.3515,82.3061,82.3152,17002.0
2018-10-03 15:40:00,90.68,90.72,90.66,90.71,4368.0,82.3061,82.3425,82.288,82.3334,4368.0
2018-10-03 15:45:00,90.71,90.78,90.71,90.75,25130.0,82.3334,82.3969,82.3334,82.3697,25130.0
2018-10-03 15:50:00,90.76,90.77,90.75,90.77,2044.0,82.3788,82.3878,82.3697,82.3878,2044.0
2018-10-03 15:55:00,90.77,90.78,90.72,90.73,6286.0,82.3878,82.3969,82.3425,82.3515,6286.0
2018-10-04 09:30:00,90.5,90.62,90.45,90.49,7994.0,82.1428,82.2517,82.0974,82.1337,7994.0
2018-10-04 09:35:00,90.52,90.52,90.45,90.45,10702.0,82.1609,82.1609,82.0974,82.0974,10702.0
2018-10-04 09:40:00,90.42,90.43,90.37,90.37,2757.0,82.0702,82.0792,82.0248,82.0248,2757.0
2018-10-04 09:45:00,90.38,90.38,90.28,90.33,13162.0,82.0339,82.0339,81.9431,81.9885,13162.0
2018-10-04 09:50:00,90.32,90.37,90.31,90.33,3185.0,81.9794,82.0248,81.9703,81.9885,3185.0
2018-10-04 09:55:00,90.34,90.35,90.28,90.3,1999.0,81.9975,82.0066,81.9431,81.9612,1999.0
2018-10-04 10:00:00,90.29,90.29,90.18,90.21,2784.0,81.9522,81.9522,81.8523,81.8795,2784.0
2018-10-04 10:05:00,90.19,90.21,90.17,90.21,55214.0,81.8614,81.8795,81.8432,81.8795,55214.0
2018-10-04 10:10:00,90.23,90.23,90.12,90.12,1049.0,81.8977,81.8977,81.7979,81.7979,1049.0
2018-10-04 10:15:00,90.1,90.15,90.09,90.12,5221.0,81.7797,81.8251,81.7706,81.7979,5221.0
2018-10-04 10:20:00,90.09,90.09,90.0,90.0,3511.0,81.7706,81.7706,81.6889,81.6889,3511.0
2018-10-04 10:25:00,89.95,90.04,89.95,89.98,10080.0,81.6436,81.7252,81.6436,81.6708,10080.0
2018-10-04 10:30:00,89.99,90.01,89.93,89.93,635.0,81.6799,81.698,81.6254,81.6254,635.0
2018-10-04 10:35:00,89.95,90.02,89.95,90.02,917.0,81.6436,81.7071,81.6436,81.7071,917.0
2018-10-04 10:40:00,90.01,90.01,89.96,89.97,2100.0,81.698,81.698,81.6526,81.6617,2100.0
2018-10-04 10:45:00,90.01,90.04,90.01,90.01,9591.0,81.698,81.7252,81.698,81.698,9591.0
2018-10-04 10:50:00,90.04,90.08,90.04,90.04,2110.0,81.7252,81.7616,81.7252,81.7252,2110.0
2018-10-04 10:55:00,90.05,90.05,90.0,90.0,3172.0,81.7343,81.7343,81.6889,81.6889,3172.0
2018-10-04 11:00:00,90.01,90.14,90.01,90.13,2430.0,81.698,81.816,81.698,81.8069,2430.0
2018-10-04 11:05:00,90.14,90.14,90.08,90.1,1905.0,81.816,81.816,81.7616,81.7797,1905.0
2018-10-04 11:10:00,90.09,90.12,90.08,90.08,2847.0,81.7706,81.7979,81.7616,81.7616,2847.0
2018-10-04 11:15:00,90.06,90.08,90.03,90.06,7550.0,81.7434,81.7616,81.7162,81.7434,7550.0
2018-10-04 11:20:00,90.07,90.09,90.02,90.09,3750.0,81.7525,81.7706,81.7071,81.7706,3750.0
2018-10-04 11:25:00,90.09,90.09,90.06,90.06,1000.0,81.7706,81.7706,81.7434,81.7434,1000.0
2018-10-04 11:30:00,90.05,90.07,90.01,90.05,12699.0,81.7343,81.7525,81.698,81.7343,12699.0
2018-10-04 11:35:00,90.03,90.03,89.96,89.96,2000.0,81.7162,81.7162,81.6526,81.6526,2000.0
2018-10-04 11:40:00,89.95,89.98,89.95,89.98,1313.0,81.6436,81.6708,81.6436,81.6708,1313.0
2018-10-04 11:45:00,89.97,90.01,89.94,89.96,8707.0,81.6617,81.698,81.6345,81.6526,8707.0
2018-10-04 11:50:00,89.96,89.99,89.93,89.95,2424.0,81.6526,81.6799,81.6254,81.6436,2424.0
2018-10-04 11:55:00,89.99,89.99,89.92,89.92,2377.0,81.6799,81.6799,81.6163,81.6163,2377.0
2018-10-04 12:00:00,89.89,89.89,89.85,89.85,2884.0,81.5891,81.5891,81.5528,81.5528,2884.0
2018-10-04 12:05:00,89.85,89.93,89.83,89.9,14750.0,81.5528,81.6254,81.5346,81.5982,14750.0
2018-10-04 12:10:00,89.88,89.88,89.81,89.81,1130.0,81.58,81.58,81.5165,81.5165,1130.0
2018-10-04 12:15:00,89.81,89.81,89.75,89.75,1285.0,81.5165,81.5165,81.462,81.462,1285.0
2018-10-04 12:20:00,89.72,89.72,89.71,89.72,655.0,81.4348,81.4348,81.4257,81.4348,655.0
2018-10-04 12:25:00,89.67,89.74,89.66,89.74,2400.0,81.3894,81.453,81.3803,81.453,2400.0
2018-10-04 12:30:00,89.77,89.86,89.76,89.86,2989.0,81.4802,81.5619,81.4711,81.5619,2989.0
2018-10-04 12:35:00,89.89,89.94,89.87,89.89,7527.0,81.5891,81.6345,81.5709,81.5891,7527.0
2018-10-04 12:40:00,89.88,89.88,89.84,89.84,612.0,81.58,81.58,81.5437,81.5437,612.0
2018-10-04 12:45:00,89.86,89.88,89.86,89.86,4626.0,81.5619,81.58,81.5619,81.5619,4626.0
2018-10-04 12:50:00,89.86,89.89,89.8,89.81,2948.0,81.5619,81.5891,81.5074,81.5165,2948.0
2018-10-04 12:55:00,89.81,89.81,89.75,89.76,3900.0,81.5165,81.5165,81.462,81.4711,3900.0
2018-10-04 13:00:00,89.78,89.78,89.7,89.71,2927.0,81.4893,81.4893,81.4166,81.4257,2927.0
2018-10-04 13:05:00,89.75,89.79,89.72,89.72,6861.0,81.462,81.4983,81.4348,81.4348,6861.0
2018-10-04 13:10:00,89.72,89.72,89.65,89.65,5502.0,81.4348,81.4348,81.3713,81.3713,5502.0
2018-10-04 13:15:00,89.67,89.7,89.61,89.62,7930.0,81.3894,81.4166,81.335,81.344,7930.0
2018-10-04 13:20:00,89.61,89.61,89.57,89.57,1374.0,81.335,81.335,81.2986,81.2986,1374.0
2018-10-04 13:25:00,89.63,89.69,89.63,89.69,1600.0,81.3531,81.4076,81.3531,81.4076,1600.0
2018-10-04 13:30:00,89.63,89.63,89.55,89.55,1207.0,81.3531,81.3531,81.2805,81.2805,1207.0
2018-10-04 13:35:00,89.55,89.57,89.54,89.57,2599.0,81.2805,81.2986,81.2714,81.2986,2599.0
2018-10-04 13:40:00,89.61,89.7,89.61,89.7,5678.0,81.335,81.4166,81.335,81.4166,5678.0
2018-10-04 13:45:00,89.67,89.67,89.61,89.61,2202.0,81.3894,81.3894,81.335,81.335,2202.0
2018-10-04 13:50:00,89.6,89.65,89.56,89.56,824.0,81.3259,81.3713,81.2896,81.2896,824.0
2018-10-04 13:55:00,89.55,89.56,89.53,89.54,732.0,81.2805,81.2896,81.2623,81.2714,732.0
2018-10-04 14:00:00,89.6,89.64,89.55,89.64,1470.0,81.3259,81.3622,81.2805,81.3622,1470.0
2018-10-04 14:05:00,89.63,89.63,89.58,89.58,4443.0,81.3531,81.3531,81.3077,81.3077,4443.0
2018-10-04 14:10:00,89.57,89.62,89.55,89.62,2737.0,81.2986,81.344,81.2805,81.344,2737.0
2018-10-04 14:15:00,89.6,89.6,89.48,89.49,2045.0,81.3259,81.3259,81.217,81.226,2045.0
2018-10-04 14:20:00,89.48,89.51,89.44,89.48,1875.0,81.217,81.2442,81.1807,81.217,1875.0
2018-10-04 14:25:00,89.48,89.53,89.47,89.53,11475.0,81.217,81.2623,81.2079,81.2623,11475.0
2018-10-04 14:30:00,89.5,89.54,89.5,89.51,2094.0,81.2351,81.2714,81.2351,81.2442,2094.0
2018-10-04 14:35:00,89.56,89.74,89.56,89.73,51262.0,81.2896,81.453,81.2896,81.4439,51262.0
2018-10-04 14:40:00,89.72,89.72,89.63,89.64,3531.0,81.4348,81.4348,81.3531,81.3622,3531.0
2018-10-04 14:45:00,89.66,89.72,89.62,89.67,3031.0,81.3803,81.4348,81.344,81.3894,3031.0
2018-10-04 14:50:00,89.69,89.8,89.69,89.79,2583.0,81.4076,81.5074,81.4076,81.4983,2583.0
2018-10-04 14:55:00,89.84,89.85,89.8,89.83,659.0,81.5437,81.5528,81.5074,81.5346,659.0
2018-10-04 15:00:00,89.82,89.85,89.78,89.85,2253.0,81.5256,81.5528,81.4893,81.5528,2253.0
2018-10-04 15:05:00,89.9,89.91,89.84,89.9,3297.0,81.5982,81.6073,81.5437,81.5982,3297.0
2018-10-04 15:10:00,89.91,89.91,89.85,89.86,5737.0,81.6073,81.6073,81.5528,81.5619,5737.0
2018-10-04 15:15:00,89.88,89.9,89.86,89.89,1285.0,81.58,81.5982,81.5619,81.5891,1285.0
2018-10-04 15:20:00,89.88,89.88,89.8,89.81,1979.0,81.58,81.58,81.5074,81.5165,1979.0
2018-10-04 15:25:00,89.83,89.86,89.8,89.8,7844.0,81.5346,81.5619,81.5074,81.5074,7844.0
2018-10-04 15:30:00,89.76,89.8,89.75,89.77,2965.0,81.4711,81.5074,81.462,81.4802,2965.0
2018-10-04 15:35:00,89.76,89.76,89.73,89.74,8201.0,81.4711,81.4711,81.4439,81.453,8201.0
2018-10-04 15:40:00,89.72,89.81,89.71,89.81,6062.0,81.4348,81.5165,81.4257,81.5165,6062.0
2018-10-04 15:45:00,89.92,89.96,89.9,89.95,9312.0,81.6163,81.6526,81.5982,81.6436,9312.0
2018-10-04 15:50:00,89.94,89.98,89.92,89.98,2844.0,81.6345,81.6708,81.6163,81.6708,2844.0
2018-10-04 15:55:00,89.99,89.99,89.9,89.91,3191.0,81.6799,81.6799,81.5982,81.6073,3191.0
2018-10-05 09:30:00,90.21,90.21,89.9,89.98,17338.0,81.8795,81.8795,81.5982,81.6708,17338.0
2018-10-05 09:35:00,89.97,90.12,89.97,90.04,7100.0,81.6617,81.7979,81.6617,81.7252,7100.0
2018-10-05 09:40:00,90.07,90.08,90.0,90.04,1822.0,81.7525,81.7616,81.6889,81.7252,1822.0
2018-10-05 09:45:00,90.12,90.13,90.01,90.01,33883.0,81.7979,81.8069,81.698,81.698,33883.0
2018-10-05 09:50:00,90.0,90.02,89.97,90.01,13006.0,81.6889,81.7071,81.6617,81.698,13006.0
2018-10-05 09:55:00,90.0,90.0,89.9,89.9,8304.0,81.6889,81.6889,81.5982,81.5982,8304.0
2018-10-05 10:00:00,89.92,89.96,89.83,89.83,5739.0,81.6163,81.6526,81.5346,81.5346,5739.0
2018-10-05 10:05:00,89.87,89.92,89.87,89.88,30166.0,81.5709,81.6163,81.5709,81.58,30166.0
2018-10-05 10:10:00,89.87,89.87,89.8,89.8,6280.0,81.5709,81.5709,81.5074,81.5074,6280.0
2018-10-05 10:15:00,89.81,89.86,89.8,89.83,4550.0,81.5165,81.5619,81.5074,81.5346,4550.0
2018-10-05 10:20:00,89.79,89.88,89.78,89.88,1107.0,81.4983,81.58,81.4893,81.58,1107.0
2018-10-05 10:25:00,89.9,89.95,89.89,89.94,2385.0,81.5982,81.6436,81.5891,81.6345,2385.0
2018-10-05 10:30:00,89.9,89.9,89.88,89.88,211.0,81.5982,81.5982,81.58,81.58,211.0
2018-10-05 10:35:00,89.88,89.89,89.82,89.82,2201.0,81.58,81.5891,81.5256,81.5256,2201.0
2018-10-05 10:40:00,89.81,89.84,89.79,89.84,662.0,81.5165,81.5437,81.4983,81.5437,662.0
2018-10-05 10:45:00,89.79,89.84,89.69,89.69,2048.0,81.4983,81.5437,81.4076,81.4076,2048.0
2018-10-05 10:50:00,89.68,89.72,89.66,89.69,4847.0,81.3985,81.4348,81.3803,81.4076,4847.0
2018-10-05 10:55:00,89.69,89.75,89.67,89.68,3485.0,81.4076,81.462,81.3894,81.3985,3485.0
2018-10-05 11:00:00,89.68,89.68,89.59,89.65,8564.0,81.3985,81.3985,81.3168,81.3713,8564.0
2018-10-05 11:05:00,89.61,89.61,89.56,89.57,5199.0,81.335,81.335,81.2896,81.2986,5199.0
2018-10-05 11:10:00,89.52,89.54,89.5,89.54,1171.0,81.2533,81.2714,81.2351,81.2714,1171.0
2018-10-05 11:15:00,89.55,89.56,89.46,89.49,20997.0,81.2805,81.2896,81.1988,81.226,20997.0
2018-10-05 11:20:00,89.48,89.5,89.45,89.5,4163.0,81.217,81.2351,81.1897,81.2351,4163.0
2018-10-05 11:25:00,89.49,89.5,89.41,89.42,1553.0,81.226,81.2351,81.1534,81.1625,1553.0
2018-10-05 11:30:00,89.43,89.44,89.39,89.39,3624.0,81.1716,81.1807,81.1353,81.1353,3624.0
2018-10-05 11:35:00,89.4,89.42,89.39,89.41,2882.0,81.1443,81.1625,81.1353,81.1534,2882.0
2018-10-05 11:40:00,89.41,89.41,89.27,89.31,11383.0,81.1534,81.1534,81.0264,81.0627,11383.0
2018-10-05 11:45:00,89.24,89.28,89.2,89.28,14429.0,80.9991,81.0354,80.9628,81.0354,14429.0
2018-10-05 11:50:00,89.2,89.23,89.13,89.17,6126.0,80.9628,80.99,80.8993,80.9356,6126.0
2018-10-05 11:55:00,89.12,89.16,89.09,89.09,961.0,80.8902,80.9265,80.863,80.863,961.0
2018-10-05 12:00:00,89.08,89.2,89.08,89.19,6269.0,80.8539,80.9628,80.8539,80.9537,6269.0
2018-10-05 12:05:00,89.17,89.19,89.17,89.18,1265.0,80.9356,80.9537,80.9356,80.9447,1265.0
2018-10-05 12:10:00,89.15,89.16,89.11,89.13,2990.0,80.9174,80.9265,80.8811,80.8993,2990.0
2018-10-05 12:15:00,89.12,89.17,89.11,89.16,4204.0,80.8902,80.9356,80.8811,80.9265,4204.0
2018-10-05 12:20:00,89.18,89.25,89.18,89.23,13265.0,80.9447,81.0082,80.9447,80.99,13265.0
2018-10-05 12:25:00,89.21,89.22,89.19,89.19,4796.0,80.9719,80.981,80.9537,80.9537,4796.0
2018-10-05 12:30:00,89.17,89.17,89.1,89.1,571.0,80.9356,80.9356,80.8721,80.8721,571.0
2018-10-05 12:35:00,89.07,89.07,89.05,89.05,764.0,80.8448,80.8448,80.8267,80.8267,764.0
2018-10-05 12:40:00,89.07,89.07,89.0,89.05,10308.0,80.8448,80.8448,80.7813,80.8267,10308.0
2018-10-05 12:45:00,89.06,89.07,89.06,89.07,2761.0,80.8357,80.8448,80.8357,80.8448,2761.0
2018-10-05 12:50:00,89.11,89.13,89.11,89.12,1934.0,80.8811,80.8993,80.8811,80.8902,1934.0
2018-10-05 12:55:00,89.13,89.15,89.07,89.07,7550.0,80.8993,80.9174,80.8448,80.8448,7550.0
2018-10-05 13:00:00,89.05,89.05,88.99,89.03,4977.0,80.8267,80.8267,80.7722,80.8085,4977.0
2018-10-05 13:05:00,89.02,89.03,88.97,88.97,1837.0,80.7994,80.8085,80.7541,80.7541,1837.0
2018-10-05 13:10:00,88.95,88.97,88.95,88.95,4340.0,80.7359,80.7541,80.7359,80.7359,4340.0
2018-10-05 13:15:00,88.98,88.98,88.96,88.96,2414.0,80.7631,80.7631,80.745,80.745,2414.0
2018-10-05 13:20:00,88.93,88.93,88.89,88.89,2721.0,80.7178,80.7178,80.6814,80.6814,2721.0
2018-10-05 13:25:00,88.88,88.9,88.84,88.84,1010.0,80.6724,80.6905,80.6361,80.6361,1010.0
2018-10-05 13:30:00,88.92,88.95,88.92,88.95,800.0,80.7087,80.7359,80.7087,80.7359,800.0
2018-10-05 13:35:00,88.84,88.92,88.84,88.92,995.0,80.6361,80.7087,80.6361,80.7087,995.0
2018-10-05 13:40:00,89.01,89.06,88.99,89.06,5293.0,80.7904,80.8357,80.7722,80.8357,5293.0
2018-10-05 13:45:00,89.07,89.09,89.04,89.08,2688.0,80.8448,80.863,80.8176,80.8539,2688.0
2018-10-05 13:50:00,89.1,89.12,89.08,89.08,4900.0,80.8721,80.8902,80.8539,80.8539,4900.0
2018-10-05 13:55:00,89.13,89.13,89.08,89.12,18430.0,80.8993,80.8993,80.8539,80.8902,18430.0
2018-10-05 14:00:00,89.13,89.17,89.12,89.14,3049.0,80.8993,80.9356,80.8902,80.9084,3049.0
2018-10-05 14:05:00,89.16,89.16,89.04,89.04,4019.0,80.9265,80.9265,80.8176,80.8176,4019.0
2018-10-05 14:10:00,89.06,89.09,89.06,89.07,2384.0,80.8357,80.863,80.8357,80.8448,2384.0
2018-10-05 14:15:00,89.02,89.14,89.02,89.14,595.0,80.7994,80.9084,80.7994,80.9084,595.0
2018-10-05 14:20:00,89.2,89.2,89.2,89.2,1100.0,80.9628,80.9628,80.9628,80.9628,1100.0
2018-10-05 14:25:00,89.22,89.22,89.18,89.2,8909.0,80.981,80.981,80.9447,80.9628,8909.0
2018-10-05 14:30:00,89.23,89.29,89.23,89.25,5194.0,80.99,81.0445,80.99,81.0082,5194.0
2018-10-05 14:35:00,89.24,89.25,89.19,89.24,6090.0,80.9991,81.0082,80.9537,80.9991,6090.0
2018-10-05 14:40:00,89.26,89.33,89.26,89.33,1203.0,81.0173,81.0808,81.0173,81.0808,1203.0
2018-10-05 14:45:00,89.28,89.28,89.23,89.23,331.0,81.0354,81.0354,80.99,80.99,331.0
2018-10-05 14:50:00,89.27,89.28,89.25,89.25,5706.0,81.0264,81.0354,81.0082,81.0082,5706.0
2018-10-05 14:55:00,89.28,89.31,89.27,89.31,17304.0,81.0354,81.0627,81.0264,81.0627,17304.0
2018-10-05 15:00:00,89.34,89.36,89.28,89.36,1900.0,81.0899,81.108,81.0354,81.108,1900.0
2018-10-05 15:05:00,89.31,89.42,89.31,89.42,3958.0,81.0627,81.1625,81.0627,81.1625,3958.0
2018-10-05 15:10:00,89.4,89.4,89.34,89.37,2016.0,81.1443,81.1443,81.0899,81.1171,2016.0
2018-10-05 15:15:00,89.37,89.39,89.33,89.35,2415.0,81.1171,81.1353,81.0808,81.099,2415.0
2018-10-05 15:20:00,89.34,89.4,89.34,89.38,5103.0,81.0899,81.1443,81.0899,81.1262,5103.0
2018-10-05 15:25:00,89.38,89.38,89.3,89.33,6410.0,81.1262,81.1262,81.0536,81.0808,6410.0
2018-10-05 15:30:00,89.33,89.33,89.25,89.25,17205.0,81.0808,81.0808,81.0082,81.0082,17205.0
2018-10-05 15:35:00,89.23,89.26,89.21,89.21,3437.0,80.99,81.0173,80.9719,80.9719,3437.0
2018-10-05 15:40:00,89.19,89.34,89.19,89.33,69099.0,80.9537,81.0899,80.9537,81.0808,69099.0
2018-10-05 15:45:00,89.35,89.44,89.34,89.43,5800.0,81.099,81.1807,81.0899,81.1716,5800.0
2018-10-05 15:50:00,89.42,89.42,89.33,89.39,4921.0,81.1625,81.1625,81.0808,81.1353,4921.0
2018-10-05 15:55:00,89.39,89.41,89.25,89.28,12338.0,81.1353,81.1534,81.0082,81.0354,12338.0
2018-10-08 09:30:00,89.19,89.19,88.96,88.97,6805.0,80.9537,80.9537,80.745,80.7541,6805.0
2018-10-08 09:35:00,88.97,89.1,88.97,89.02,7829.0,80.7541,80.8721,80.7541,80.7994,7829.0
2018-10-08 09:40:00,89.03,89.03,89.02,89.03,250.0,80.8085,80.8085,80.7994,80.8085,250.0
2018-10-08 09:45:00,89.14,89.17,89.13,89.17,1117.0,80.9084,80.9356,80.8993,80.9356,1117.0
2018-10-08 09:50:00,89.11,89.26,89.11,89.25,4860.0,80.8811,81.0173,80.8811,81.0082,4860.0
2018-10-08 09:55:00,89.23,89.24,89.22,89.23,4875.0,80.99,80.9991,80.981,80.99,4875.0
2018-10-08 10:00:00,89.23,89.28,89.22,89.28,503.0,80.99,81.0354,80.981,81.0354,503.0
2018-10-08 10:05:00,89.25,89.29,89.23,89.27,2421.0,81.0082,81.0445,80.99,81.0264,2421.0
2018-10-08 10:10:00,89.3,89.34,89.25,89.34,11119.0,81.0536,81.0899,81.0082,81.0899,11119.0
2018-10-08 10:15:00,89.36,89.36,89.36,89.36,100.0,81.108,81.108,81.108,81.108,100.0
2018-10-08 10:20:00,89.31,89.35,89.31,89.33,2512.0,81.0627,81.099,81.0627,81.0808,2512.0
2018-10-08 10:25:00,89.34,89.4,89.33,89.34,3524.0,81.0899,81.1443,81.0808,81.0899,3524.0
2018-10-08 10:30:00,89.33,89.34,89.32,89.33,3614.0,81.0808,81.0899,81.0717,81.0808,3614.0
2018-10-08 10:35:00,89.27,89.28,89.24,89.28,1545.0,81.0264,81.0354,80.9991,81.0354,1545.0
2018-10-08 10:40:00,89.27,89.27,89.23,89.23,200.0,81.0264,81.0264,80.99,80.99,200.0
2018-10-08 10:45:00,89.24,89.24,89.18,89.18,3164.0,80.9991,80.9991,80.9447,80.9447,3164.0
2018-10-08 10:50:00,89.15,89.17,89.15,89.16,821.0,80.9174,80.9356,80.9174,80.9265,821.0
2018-10-08 10:55:00,89.16,89.16,89.16,89.16,0.0,80.9265,80.9265,80.9265,80.9265,0.0
2018-10-08 11:00:00,89.12,89.12,89.08,89.09,863.0,80.8902,80.8902,80.8539,80.863,863.0
2018-10-08 11:05:00,89.08,89.09,89.06,89.06,922.0,80.8539,80.863,80.8357,80.8357,922.0
2018-10-08 11:10:00,89.07,89.09,89.07,89.08,3806.0,80.8448,80.863,80.8448,80.8539,3806.0
2018-10-08 11:15:00,89.06,89.13,89.06,89.13,587.0,80.8357,80.8993,80.8357,80.8993,587.0
2018-10-08 11:20:00,89.09,89.11,89.08,89.11,4738.0,80.863,80.8811,80.8539,80.8811,4738.0
2018-10-08 11:25:00,89.02,89.03,89.01,89.02,699.0,80.7994,80.8085,80.7904,80.7994,699.0
2018-10-08 11:30:00,89.0,89.0,88.94,88.94,1870.0,80.7813,80.7813,80.7268,80.7268,1870.0
2018-10-08 11:35:00,88.91,88.91,88.85,88.86,1538.0,80.6996,80.6996,80.6451,80.6542,1538.0
2018-10-08 11:40:00,88.81,88.81,88.72,88.75,4213.0,80.6088,80.6088,80.5271,80.5544,4213.0
2018-10-08 11:45:00,88.75,88.75,88.59,88.67,2945.0,80.5544,80.5544,80.4091,80.4818,2945.0
2018-10-08 11:50:00,88.66,88.73,88.65,88.73,5188.0,80.4727,80.5362,80.4636,80.5362,5188.0
2018-10-08 11:55:00,88.69,88.74,88.67,88.74,6095.0,80.4999,80.5453,80.4818,80.5453,6095.0
2018-10-08 12:00:00,88.73,88.73,88.69,88.72,2681.0,80.5362,80.5362,80.4999,80.5271,2681.0
2018-10-08 12:05:00,88.73,88.75,88.7,88.75,2270.0,80.5362,80.5544,80.509,80.5544,2270.0
2018-10-08 12:10:00,88.73,88.73,88.7,88.72,1587.0,80.5362,80.5362,80.509,80.5271,1587.0
2018-10-08 12:15:00,88.73,88.73,88.73,88.73,200.0,80.5362,80.5362,80.5362,80.5362,200.0
2018-10-08 12:20:00,88.67,88.78,88.67,88.78,7564.0,80.4818,80.5816,80.4818,80.5816,7564.0
2018-10-08 12:25:00,88.87,88.88,88.87,88.87,447.0,80.6633,80.6724,80.6633,80.6633,447.0
2018-10-08 12:30:00,88.83,88.84,88.75,88.75,8146.0,80.627,80.6361,80.5544,80.5544,8146.0
2018-10-08 12:35:00,88.76,88.8,88.76,88.79,3095.0,80.5634,80.5998,80.5634,80.5907,3095.0
2018-10-08 12:40:00,88.79,88.82,88.79,88.8,3940.0,80.5907,80.6179,80.5907,80.5998,3940.0
2018-10-08 12:45:00,88.81,88.81,88.73,88.8,2531.0,80.6088,80.6088,80.5362,80.5998,2531.0
2018-10-08 12:50:00,88.79,88.79,88.71,88.71,625.0,80.5907,80.5907,80.5181,80.5181,625.0
2018-10-08 12:55:00,88.72,88.73,88.62,88.62,1102.0,80.5271,80.5362,80.4364,80.4364,1102.0
2018-10-08 13:00:00,88.69,88.72,88.69,88.72,2441.0,80.4999,80.5271,80.4999,80.5271,2441.0
2018-10-08 13:05:00,88.74,88.87,88.74,88.87,500.0,80.5453,80.6633,80.5453,80.6633,500.0
2018-10-08 13:10:00,88.84,88.84,88.8,88.83,2401.0,80.6361,80.6361,80.5998,80.627,2401.0
2018-10-08 13:15:00,88.78,88.78,88.7,88.7,3308.0,80.5816,80.5816,80.509,80.509,3308.0
2018-10-08 13:20:00,88.7,88.7,88.66,88.66,1974.0,80.509,80.509,80.4727,80.4727,1974.0
2018-10-08 13:25:00,88.75,88.75,88.74,88.75,124.0,80.5544,80.5544,80.5453,80.5544,124.0
2018-10-08 13:30:00,88.81,88.81,88.8,88.81,838.0,80.6088,80.6088,80.5998,80.6088,838.0
2018-10-08 13:35:00,88.85,88.87,88.85,88.87,469.0,80.6451,80.6633,80.6451,80.6633,469.0
2018-10-08 13:40:00,88.88,88.9,88.88,88.9,5817.0,80.6724,80.6905,80.6724,80.6905,5817.0
2018-10-08 13:45:00,88.9,88.9,88.9,88.9,0.0,80.6905,80.6905,80.6905,80.6905,0.0
2018-10-08 13:50:00,88.9,88.95,88.89,88.94,1120.0,80.6905,80.7359,80.6814,80.7268,1120.0
2018-10-08 13:55:00,88.89,88.89,88.85,88.86,418.0,80.6814,80.6814,80.6451,80.6542,418.0
2018-10-08 14:00:00,88.91,89.01,88.91,89.01,354.0,80.6996,80.7904,80.6996,80.7904,354.0
2018-10-08 14:05:00,89.03,89.12,89.0,89.11,6587.0,80.8085,80.8902,80.7813,80.8811,6587.0
2018-10-08 14:10:00,89.09,89.1,89.03,89.03,1808.0,80.863,80.8721,80.8085,80.8085,1808.0
2018-10-08 14:15:00,89.03,89.06,89.02,89.04,1994.0,80.8085,80.8357,80.7994,80.8176,1994.0
2018-10-08 14:20:00,89.05,89.11,89.05,89.1,257.0,80.8267,80.8811,80.8267,80.8721,257.0
2018-10-08 14:25:00,89.09,89.1,89.09,89.1,300.0,80.863,80.8721,80.863,80.8721,300.0
2018-10-08 14:30:00,89.14,89.2,89.14,89.19,526.0,80.9084,80.9628,80.9084,80.9537,526.0
2018-10-08 14:35:00,89.18,89.19,89.16,89.17,804.0,80.9447,80.9537,80.9265,80.9356,804.0
2018-10-08 14:40:00,89.18,89.23,89.17,89.2,1810.0,80.9447,80.99,80.9356,80.9628,1810.0
2018-10-08 14:45:00,89.19,89.29,89.19,89.27,1697.0,80.9537,81.0445,80.9537,81.0264,1697.0
2018-10-08 14:50:00,89.28,89.28,89.23,89.23,2125.0,81.0354,81.0354,80.99,80.99,2125.0
2018-10-08 14:55:00,89.22,89.25,89.22,89.25,548.0,80.981,81.0082,80.981,81.0082,548.0
2018-10-08 15:00:00,89.22,89.32,89.22,89.3,11991.0,80.981,81.0717,80.981,81.0536,11991.0
2018-10-08 15:05:00,89.27,89.32,89.24,89.3,3255.0,81.0264,81.0717,80.9991,81.0536,3255.0
2018-10-08 15:10:00,89.31,89.33,89.29,89.33,1255.0,81.0627,81.0808,81.0445,81.0808,1255.0
2018-10-08 15:15:00,89.35,89.36,89.34,89.35,3936.0,81.099,81.108,81.0899,81.099,3936.0
2018-10-08 15:20:00,89.36,89.36,89.29,89.3,2800.0,81.108,81.108,81.0445,81.0536,2800.0
2018-10-08 15:25:00,89.32,89.32,89.29,89.32,1937.0,81.0717,81.0717,81.0445,81.0717,1937.0
2018-10-08 15:30:00,89.3,89.36,89.3,89.33,7960.0,81.0536,81.108,81.0536,81.0808,7960.0
2018-10-08 15:35:00,89.32,89.36,89.32,89.34,12990.0,81.0717,81.108,81.0717,81.0899,12990.0
2018-10-08 15:40:00,89.4,89.41,89.36,89.37,7994.0,81.1443,81.1534,81.108,81.1171,7994.0
2018-10-08 15:45:00,89.4,89.4,89.38,89.4,2370.0,81.1443,81.1443,81.1262,81.1443,2370.0
2018-10-08 15:50:00,89.36,89.37,89.34,89.34,2850.0,81.108,81.1171,81.0899,81.0899,2850.0
2018-10-08 15:55:00,89.35,89.35,89.28,89.31,4226.0,81.099,81.099,81.0354,81.0627,4226.0
2018-10-09 09:30:00,89.08,89.18,89.08,89.12,3333.0,80.8539,80.9447,80.8539,80.8902,3333.0
2018-10-09 09:35:00,89.22,89.23,89.17,89.19,1063.0,80.981,80.99,80.9356,80.9537,1063.0
2018-10-09 09:40:00,89.18,89.19,89.12,89.15,7511.0,80.9447,80.9537,80.8902,80.9174,7511.0
2018-10-09 09:45:00,89.15,89.15,89.02,89.02,6325.0,80.9174,80.9174,80.7994,80.7994,6325.0
2018-10-09 09:50:00,89.07,89.17,89.07,89.15,705.0,80.8448,80.9356,80.8448,80.9174,705.0
2018-10-09 09:55:00,89.29,89.33,89.27,89.33,1416.0,81.0445,81.0808,81.0264,81.0808,1416.0
2018-10-09 10:00:00,89.35,89.39,89.34,89.34,417.0,81.099,81.1353,81.0899,81.0899,417.0
2018-10-09 10:05:00,89.33,89.33,89.29,89.3,3367.0,81.0808,81.0808,81.0445,81.0536,3367.0
2018-10-09 10:10:00,89.28,89.32,89.23,89.29,4485.0,81.0354,81.0717,80.99,81.0445,4485.0
2018-10-09 10:15:00,89.31,89.33,89.29,89.29,4051.0,81.0627,81.0808,81.0445,81.0445,4051.0
2018-10-09 10:20:00,89.4,89.46,89.38,89.45,4196.0,81.1443,81.1988,81.1262,81.1897,4196.0
2018-10-09 10:25:00,89.46,89.46,89.41,89.41,1181.0,81.1988,81.1988,81.1534,81.1534,1181.0
2018-10-09 10:30:00,89.5,89.56,89.5,89.55,467.0,81.2351,81.2896,81.2351,81.2805,467.0
2018-10-09 10:35:00,89.53,89.53,89.47,89.5,1660.0,81.2623,81.2623,81.2079,81.2351,1660.0
2018-10-09 10:40:00,89.49,89.55,89.49,89.52,2153.0,81.226,81.2805,81.226,81.2533,2153.0
2018-10-09 10:45:00,89.56,89.57,89.48,89.49,2557.0,81.2896,81.2986,81.217,81.226,2557.0
2018-10-09 10:50:00,89.45,89.45,89.38,89.38,2700.0,81.1897,81.1897,81.1262,81.1262,2700.0
2018-10-09 10:55:00,89.34,89.37,89.34,89.36,2035.0,81.0899,81.1171,81.0899,81.108,2035.0
2018-10-09 11:00:00,89.32,89.32,89.22,89.25,8649.0,81.0717,81.0717,80.981,81.0082,8649.0
2018-10-09 11:05:00,89.26,89.26,89.13,89.13,3148.0,81.0173,81.0173,80.8993,80.8993,3148.0
2018-10-09 11:10:00,89.16,89.23,89.16,89.22,7770.0,80.9265,80.99,80.9265,80.981,7770.0
2018-10-09 11:15:00,89.25,89.26,89.23,89.24,3299.0,81.0082,81.0173,80.99,80.9991,3299.0
2018-10-09 11:20:00,89.28,89.31,89.28,89.31,325.0,81.0354,81.0627,81.0354,81.0627,325.0
2018-10-09 11:25:00,89.3,89.37,89.3,89.36,2924.0,81.0536,81.1171,81.0536,81.108,2924.0
2018-10-09 11:30:00,89.37,89.38,89.31,89.31,8180.0,81.1171,81.1262,81.0627,81.0627,8180.0
2018-10-09 11:35:00,89.29,89.3,89.28,89.3,968.0,81.0445,81.0536,81.0354,81.0536,968.0
2018-10-09 11:40:00,89.34,89.36,89.33,89.34,1927.0,81.0899,81.108,81.0808,81.0899,1927.0
2018-10-09 11:45:00,89.3,89.32,89.28,89.32,1957.0,81.0536,81.0717,81.0354,81.0717,1957.0
2018-10-09 11:50:00,89.33,89.42,89.33,89.42,1100.0,81.0808,81.1625,81.0808,81.1625,1100.0
2018-10-09 11:55:00,89.43,89.44,89.4,89.4,1158.0,81.1716,81.1807,81.1443,81.1443,1158.0
2018-10-09 12:00:00,89.47,89.47,89.43,89.43,1975.0,81.2079,81.2079,81.1716,81.1716,1975.0
2018-10-09 12:05:00,89.4,89.4,89.38,89.38,1061.0,81.1443,81.1443,81.1262,81.1262,1061.0
2018-10-09 12:10:00,89.37,89.38,89.3,89.3,1182.0,81.1171,81.1262,81.0536,81.0536,1182.0
2018-10-09 12:15:00,89.28,89.29,89.27,89.29,359.0,81.0354,81.0445,81.0264,81.0445,359.0
2018-10-09 12:20:00,89.28,89.28,89.25,89.25,672.0,81.0354,81.0354,81.0082,81.0082,672.0
2018-10-09 12:25:00,89.24,89.24,89.23,89.24,705.0,80.9991,80.9991,80.99,80.9991,705.0
2018-10-09 12:30:00,89.18,89.21,89.16,89.16,500.0,80.9447,80.9719,80.9265,80.9265,500.0
2018-10-09 12:35:00,89.24,89.24,89.23,89.24,268.0,80.9991,80.9991,80.99,80.9991,268.0
2018-10-09 12:40:00,89.15,89.15,89.14,89.14,435.0,80.9174,80.9174,80.9084,80.9084,435.0
2018-10-09 12:45:00,89.09,89.14,89.01,89.1,3413.0,80.863,80.9084,80.7904,80.8721,3413.0
2018-10-09 12:50:00,89.07,89.09,89.07,89.09,6324.0,80.8448,80.863,80.8448,80.863,6324.0
2018-10-09 12:55:00,89.09,89.13,89.09,89.13,861.0,80.863,80.8993,80.863,80.8993,861.0
2018-10-09 13:00:00,89.06,89.06,88.99,88.99,300.0,80.8357,80.8357,80.7722,80.7722,300.0
2018-10-09 13:05:00,89.03,89.05,89.02,89.05,734.0,80.8085,80.8267,80.7994,80.8267,734.0
2018-10-09 13:10:00,89.09,89.19,89.09,89.16,4773.0,80.863,80.9537,80.863,80.9265,4773.0
2018-10-09 13:15:00,89.19,89.19,89.15,89.17,3795.0,80.9537,80.9537,80.9174,80.9356,3795.0
2018-10-09 13:20:00,89.17,89.23,89.17,89.22,1132.0,80.9356,80.99,80.9356,80.981,1132.0
2018-10-09 13:25:00,89.17,89.19,89.16,89.16,1400.0,80.9356,80.9537,80.9265,80.9265,1400.0
2018-10-09 13:30:00,89.18,89.18,89.14,89.16,3380.0,80.9447,80.9447,80.9084,80.9265,3380.0
2018-10-09 13:35:00,89.14,89.14,89.06,89.07,3102.0,80.9084,80.9084,80.8357,80.8448,3102.0
2018-10-09 13:40:00,89.08,89.1,89.01,89.02,900.0,80.8539,80.8721,80.7904,80.7994,900.0
2018-10-09 13:45:00,89.02,89.03,89.02,89.02,289.0,80.7994,80.8085,80.7994,80.7994,289.0
2018-10-09 13:50:00,89.11,89.11,89.09,89.09,358.0,80.8811,80.8811,80.863,80.863,358.0
2018-10-09 13:55:00,89.16,89.23,89.16,89.19,8290.0,80.9265,80.99,80.9265,80.9537,8290.0
2018-10-09 14:00:00,89.19,89.2,89.14,89.17,3027.0,80.9537,80.9628,80.9084,80.9356,3027.0
2018-10-09 14:05:00,89.1,89.16,89.1,89.16,4132.0,80.8721,80.9265,80.8721,80.9265,4132.0
2018-10-09 14:10:00,89.2,89.2,89.15,89.18,2527.0,80.9628,80.9628,80.9174,80.9447,2527.0
2018-10-09 14:15:00,89.23,89.24,89.17,89.17,22520.0,80.99,80.9991,80.9356,80.9356,22520.0
2018-10-09 14:20:00,89.19,89.26,89.19,89.24,4618.0,80.9537,81.0173,80.9537,80.9991,4618.0
2018-10-09 14:25:00,89.23,89.3,89.23,89.26,5298.0,80.99,81.0536,80.99,81.0173,5298.0
2018-10-09 14:30:00,89.28,89.28,89.22,89.22,4296.0,81.0354,81.0354,80.981,80.981,4296.0
2018-10-09 14:35:00,89.21,89.23,89.17,89.23,2182.0,80.9719,80.99,80.9356,80.99,2182.0
2018-10-09 14:40:00,89.25,89.26,89.23,89.26,1337.0,81.0082,81.0173,80.99,81.0173,1337.0
2018-10-09 14:45:00,89.24,89.24,89.2,89.22,1940.0,80.9991,80.9991,80.9628,80.981,1940.0
2018-10-09 14:50:00,89.27,89.34,89.27,89.33,5600.0,81.0264,81.0899,81.0264,81.0808,5600.0
2018-10-09 14:55:00,89.33,89.35,89.32,89.35,1971.0,81.0808,81.099,81.0717,81.099,1971.0
2018-10-09 15:00:00,89.33,89.34,89.29,89.3,15229.0,81.0808,81.0899,81.0445,81.0536,15229.0
2018-10-09 15:05:00,89.29,89.31,89.29,89.3,3811.0,81.0445,81.0627,81.0445,81.0536,3811.0
2018-10-09 15:10:00,89.32,89.32,89.26,89.27,2930.0,81.0717,81.0717,81.0173,81.0264,2930.0
2018-10-09 15:15:00,89.28,89.28,89.25,89.27,1971.0,81.0354,81.0354,81.0082,81.0264,1971.0
2018-10-09 15:20:00,89.26,89.27,89.14,89.14,3500.0,81.0173,81.0264,80.9084,80.9084,3500.0
2018-10-09 15:25:00,89.13,89.14,89.12,89.14,1130.0,80.8993,80.9084,80.8902,80.9084,1130.0
2018-10-09 15:30:00,89.14,89.16,89.12,89.16,2695.0,80.9084,80.9265,80.8902,80.9265,2695.0
2018-10-09 15:35:00,89.15,89.17,89.13,89.16,2854.0,80.9174,80.9356,80.8993,80.9265,2854.0
2018-10-09 15:40:00,89.14,89.16,89.12,89.12,2713.0,80.9084,80.9265,80.8902,80.8902,2713.0
2018-10-09 15:45:00,89.13,89.25,89.13,89.24,11662.0,80.8993,81.0082,80.8993,80.9991,11662.0
2018-10-09 15:50:00,89.23,89.23,89.12,89.18,12802.0,80.99,80.99,80.8902,80.9447,12802.0
2018-10-09 15:55:00,89.17,89.17,89.11,89.11,6179.0,80.9356,80.9356,80.8811,80.8811,6179.0
2018-10-10 09:30:00,88.94,89.14,88.56,88.58,10678.0,80.7268,80.9084,80.3819,80.4001,10678.0
2018-10-10 09:35:00,88.57,88.6,88.42,88.45,47583.0,80.391,80.4182,80.2548,80.2821,47583.0
2018-10-10 09:40:00,88.45,88.53,88.43,88.43,42364.0,80.2821,80.3547,80.2639,80.2639,42364.0
2018-10-10 09:45:00,88.42,88.5,88.35,88.35,59938.0,80.2548,80.3275,80.1913,80.1913,59938.0
2018-10-10 09:50:00,88.33,88.4,88.24,88.27,51300.0,80.1732,80.2367,80.0915,80.1187,51300.0
2018-10-10 09:55:00,88.25,88.28,88.02,88.04,50990.0,80.1005,80.1278,79.8918,79.9099,50990.0
2018-10-10 10:00:00,88.05,88.11,87.85,87.89,55326.0,79.919,79.9735,79.7375,79.7738,55326.0
2018-10-10 10:05:00,87.9,88.09,87.89,88.09,50507.0,79.7829,79.9553,79.7738,79.9553,50507.0
2018-10-10 10:10:00,88.09,88.09,87.99,87.99,50891.0,79.9553,79.9553,79.8646,79.8646,50891.0
2018-10-10 10:15:00,87.97,88.09,87.93,88.09,44399.0,79.8464,79.9553,79.8101,79.9553,44399.0
2018-10-10 10:20:00,88.09,88.2,88.07,88.19,58084.0,79.9553,80.0552,79.9372,80.0461,58084.0
2018-10-10 10:25:00,88.18,88.21,88.12,88.12,42638.0,80.037,80.0642,79.9826,79.9826,42638.0
2018-10-10 10:30:00,88.11,88.2,88.03,88.03,45510.0,79.9735,80.0552,79.9009,79.9009,45510.0
2018-10-10 10:35:00,88.04,88.1,88.01,88.03,43106.0,79.9099,79.9644,79.8827,79.9009,43106.0
2018-10-10 10:40:00,88.03,88.11,87.99,88.05,39840.0,79.9009,79.9735,79.8646,79.919,39840.0
2018-10-10 10:45:00,88.05,88.11,87.96,87.99,41258.0,79.919,79.9735,79.8373,79.8646,41258.0
2018-10-10 10:50:00,87.99,88.14,87.99,88.05,44185.0,79.8646,80.0007,79.8646,79.919,44185.0
2018-10-10 10:55:00,88.03,88.04,87.93,88.01,45174.0,79.9009,79.9099,79.8101,79.8827,45174.0
2018-10-10 11:00:00,87.99,88.02,87.85,87.85,14062.0,79.8646,79.8918,79.7375,79.7375,14062.0
2018-10-10 11:05:00,87.84,87.87,87.78,87.78,14548.0,79.7284,79.7556,79.6739,79.6739,14548.0
2018-10-10 11:10:00,87.78,87.81,87.72,87.76,14890.0,79.6739,79.7012,79.6195,79.6558,14890.0
2018-10-10 11:15:00,87.74,87.77,87.7,87.7,14857.0,79.6376,79.6649,79.6013,79.6013,14857.0
2018-10-10 11:20:00,87.69,87.69,87.55,87.61,13412.0,79.5923,79.5923,79.4652,79.5196,13412.0
2018-10-10 11:25:00,87.63,87.77,87.62,87.73,21944.0,79.5378,79.6649,79.5287,79.6286,21944.0
2018-10-10 11:30:00,87.71,87.71,87.57,87.57,11866.0,79.6104,79.6104,79.4833,79.4833,11866.0
2018-10-10 11:35:00,87.6,87.6,87.47,87.48,24962.0,79.5106,79.5106,79.3926,79.4017,24962.0
2018-10-10 11:40:00,87.49,87.63,87.49,87.62,17809.0,79.4107,79.5378,79.4107,79.5287,17809.0
2018-10-10 11:45:00,87.62,87.66,87.56,87.64,1790.0,79.5287,79.565,79.4743,79.5469,1790.0
2018-10-10 11:50:00,87.69,87.69,87.62,87.66,15000.0,79.5923,79.5923,79.5287,79.565,15000.0
2018-10-10 11:55:00,87.65,87.67,87.59,87.59,3500.0,79.556,79.5741,79.5015,79.5015,3500.0
2018-10-10 12:00:00,87.54,87.57,87.54,87.57,1100.0,79.4561,79.4833,79.4561,79.4833,1100.0
2018-10-10 12:05:00,87.48,87.51,87.47,87.51,4456.0,79.4017,79.4289,79.3926,79.4289,4456.0
2018-10-10 12:10:00,87.53,87.6,87.5,87.6,5699.0,79.447,79.5106,79.4198,79.5106,5699.0
2018-10-10 12:15:00,87.59,87.75,87.59,87.75,1552.0,79.5015,79.6467,79.5015,79.6467,1552.0
2018-10-10 12:20:00,87.75,87.75,87.67,87.67,2400.0,79.6467,79.6467,79.5741,79.5741,2400.0
2018-10-10 12:25:00,87.64,87.67,87.58,87.59,11189.0,79.5469,79.5741,79.4924,79.5015,11189.0
2018-10-10 12:30:00,87.6,87.6,87.56,87.59,2927.0,79.5106,79.5106,79.4743,79.5015,2927.0
2018-10-10 12:35:00,87.59,87.62,87.51,87.53,9236.0,79.5015,79.5287,79.4289,79.447,9236.0
2018-10-10 12:40:00,87.51,87.55,87.48,87.53,2295.0,79.4289,79.4652,79.4017,79.447,2295.0
2018-10-10 12:45:00,87.55,87.6,87.53,87.57,3631.0,79.4652,79.5106,79.447,79.4833,3631.0
2018-10-10 12:50:00,87.66,87.68,87.6,87.6,1824.0,79.565,79.5832,79.5106,79.5106,1824.0
2018-10-10 12:55:00,87.62,87.65,87.5,87.51,2567.0,79.5287,79.556,79.4198,79.4289,2567.0
2018-10-10 13:00:00,87.43,87.43,87.3,87.31,1922.0,79.3563,79.3563,79.2383,79.2473,1922.0
2018-10-10 13:05:00,87.31,87.41,87.3,87.41,2875.0,79.2473,79.3381,79.2383,79.3381,2875.0
2018-10-10 13:10:00,87.41,87.56,87.4,87.55,2925.0,79.3381,79.4743,79.329,79.4652,2925.0
2018-10-10 13:15:00,87.53,87.66,87.53,87.66,3431.0,79.447,79.565,79.447,79.565,3431.0
2018-10-10 13:20:00,87.64,87.7,87.61,87.68,10367.0,79.5469,79.6013,79.5196,79.5832,10367.0
2018-10-10 13:25:00,87.67,87.68,87.56,87.57,25894.0,79.5741,79.5832,79.4743,79.4833,25894.0
2018-10-10 13:30:00,87.52,87.56,87.49,87.56,1927.0,79.438,79.4743,79.4107,79.4743,1927.0
2018-10-10 13:35:00,87.6,87.6,87.52,87.53,1773.0,79.5106,79.5106,79.438,79.447,1773.0
2018-10-10 13:40:00,87.55,87.55,87.43,87.47,16648.0,79.4652,79.4652,79.3563,79.3926,16648.0
2018-10-10 13:45:00,87.47,87.58,87.47,87.57,16349.0,79.3926,79.4924,79.3926,79.4833,16349.0
2018-10-10 13:50:00,87.55,87.55,87.47,87.49,23359.0,79.4652,79.4652,79.3926,79.4107,23359.0
2018-10-10 13:55:00,87.48,87.48,87.39,87.43,24407.0,79.4017,79.4017,79.32,79.3563,24407.0
2018-10-10 14:00:00,87.43,87.45,87.31,87.31,26091.0,79.3563,79.3744,79.2473,79.2473,26091.0
2018-10-10 14:05:00,87.32,87.32,87.1,87.1,27280.0,79.2564,79.2564,79.0567,79.0567,27280.0
2018-10-10 14:10:00,87.1,87.23,87.09,87.1,22573.0,79.0567,79.1747,79.0477,79.0567,22573.0
2018-10-10 14:15:00,87.14,87.3,87.14,87.23,23139.0,79.093,79.2383,79.093,79.1747,23139.0
2018-10-10 14:20:00,87.23,87.24,87.09,87.19,6549.0,79.1747,79.1838,79.0477,79.1384,6549.0
2018-10-10 14:25:00,87.19,87.2,87.06,87.18,2421.0,79.1384,79.1475,79.0204,79.1294,2421.0
2018-10-10 14:30:00,87.18,87.23,87.13,87.13,7037.0,79.1294,79.1747,79.084,79.084,7037.0
2018-10-10 14:35:00,87.19,87.19,87.03,87.04,7269.0,79.1384,79.1384,78.9932,79.0023,7269.0
2018-10-10 14:40:00,87.03,87.06,86.91,86.91,4041.0,78.9932,79.0204,78.8843,78.8843,4041.0
2018-10-10 14:45:00,86.94,87.01,86.94,86.95,3648.0,78.9115,78.9751,78.9115,78.9206,3648.0
2018-10-10 14:50:00,86.99,87.05,86.93,86.99,4974.0,78.9569,79.0114,78.9024,78.9569,4974.0
2018-10-10 14:55:00,87.0,87.08,86.96,87.02,4367.0,78.966,79.0386,78.9297,78.9841,4367.0
2018-10-10 15:00:00,87.03,87.03,86.91,86.91,7373.0,78.9932,78.9932,78.8843,78.8843,7373.0
2018-10-10 15:05:00,86.88,86.93,86.78,86.78,4921.0,78.8571,78.9024,78.7663,78.7663,4921.0
2018-10-10 15:10:00,86.8,86.8,86.58,86.63,18938.0,78.7844,78.7844,78.5848,78.6301,18938.0
2018-10-10 15:15:00,86.63,86.73,86.58,86.59,10592.0,78.6301,78.7209,78.5848,78.5938,10592.0
2018-10-10 15:20:00,86.64,86.82,86.64,86.82,8587.0,78.6392,78.8026,78.6392,78.8026,8587.0
2018-10-10 15:25:00,86.8,86.87,86.7,86.87,5361.0,78.7844,78.848,78.6937,78.848,5361.0
2018-10-10 15:30:00,86.85,86.85,86.66,86.66,12098.0,78.8298,78.8298,78.6574,78.6574,12098.0
2018-10-10 15:35:00,86.62,86.62,86.5,86.51,16091.0,78.6211,78.6211,78.5121,78.5212,16091.0
2018-10-10 15:40:00,86.47,86.47,86.26,86.34,111395.0,78.4849,78.4849,78.2943,78.3669,111395.0
2018-10-10 15:45:00,86.36,86.58,86.18,86.58,35142.0,78.3851,78.5848,78.2217,78.5848,35142.0
2018-10-10 15:50:00,86.55,86.55,86.22,86.22,90301.0,78.5575,78.5575,78.258,78.258,90301.0
2018-10-10 15:55:00,86.21,86.21,85.92,86.01,83058.0,78.2489,78.2489,77.9857,78.0674,83058.0
2018-10-11 09:30:00,85.51,85.93,85.51,85.73,46123.0,77.6136,77.9948,77.6136,77.8133,46123.0
2018-10-11 09:35:00,85.7,85.73,85.58,85.62,6814.0,77.786,77.8133,77.6771,77.7134,6814.0
2018-10-11 09:40:00,85.62,85.69,85.58,85.69,1803.0,77.7134,77.7769,77.6771,77.7769,1803.0
2018-10-11 09:45:00,85.62,85.98,85.62,85.98,11139.0,77.7134,78.0402,77.7134,78.0402,11139.0
2018-10-11 09:50:00,85.99,86.12,85.99,86.12,2334.0,78.0492,78.1672,78.0492,78.1672,2334.0
2018-10-11 09:55:00,86.06,86.24,86.03,86.24,5183.0,78.1128,78.2762,78.0856,78.2762,5183.0
2018-10-11 10:00:00,86.22,86.22,86.06,86.07,7419.0,78.258,78.258,78.1128,78.1219,7419.0
2018-10-11 10:05:00,86.02,86.13,85.94,86.1,2374.0,78.0765,78.1763,78.0039,78.1491,2374.0
2018-10-11 10:10:00,86.12,86.12,85.88,85.92,20143.0,78.1672,78.1672,77.9494,77.9857,20143.0
2018-10-11 10:15:00,85.85,85.9,85.63,85.73,23086.0,77.9222,77.9676,77.7225,77.8133,23086.0
2018-10-11 10:20:00,85.7,85.73,85.61,85.64,6616.0,77.786,77.8133,77.7043,77.7316,6616.0
2018-10-11 10:25:00,85.54,85.77,85.53,85.66,20752.0,77.6408,77.8496,77.6317,77.7497,20752.0
2018-10-11 10:30:00,85.69,85.84,85.64,85.66,10801.0,77.7769,77.9131,77.7316,77.7497,10801.0
2018-10-11 10:35:00,85.72,85.76,85.6,85.64,24461.0,77.8042,77.8405,77.6953,77.7316,24461.0
2018-10-11 10:40:00,85.62,85.68,85.57,85.62,16341.0,77.7134,77.7679,77.668,77.7134,16341.0
2018-10-11 10:45:00,85.66,85.66,85.44,85.44,9071.0,77.7497,77.7497,77.55,77.55,9071.0
2018-10-11 10:50:00,85.4,85.52,85.36,85.39,11264.0,77.5137,77.6226,77.4774,77.5047,11264.0
2018-10-11 10:55:00,85.44,85.46,85.3,85.33,7198.0,77.55,77.5682,77.423,77.4502,7198.0
2018-10-11 11:00:00,85.29,85.3,84.81,84.89,10307.0,77.4139,77.423,76.9782,77.0508,10307.0
2018-10-11 11:05:00,84.89,85.07,84.89,84.99,5189.0,77.0508,77.2142,77.0508,77.1416,5189.0
2018-10-11 11:10:00,84.99,84.99,84.73,84.73,4600.0,77.1416,77.1416,76.9056,76.9056,4600.0
2018-10-11 11:15:00,84.75,84.99,84.75,84.88,7467.0,76.9238,77.1416,76.9238,77.0417,7467.0
2018-10-11 11:20:00,84.92,85.14,84.92,85.14,6193.0,77.0781,77.2777,77.0781,77.2777,6193.0
2018-10-11 11:25:00,85.13,85.13,85.01,85.03,4769.0,77.2687,77.2687,77.1597,77.1779,4769.0
2018-10-11 11:30:00,85.08,85.11,84.94,85.1,4578.0,77.2233,77.2505,77.0962,77.2414,4578.0
2018-10-11 11:35:00,85.07,85.07,84.83,84.95,11021.0,77.2142,77.2142,76.9964,77.1053,11021.0
2018-10-11 11:40:00,85.0,85.16,85.0,85.1,7801.0,77.1507,77.2959,77.1507,77.2414,7801.0
2018-10-11 11:45:00,85.11,85.4,85.07,85.4,12269.0,77.2505,77.5137,77.2142,77.5137,12269.0
2018-10-11 11:50:00,85.35,85.53,85.3,85.43,8445.0,77.4683,77.6317,77.423,77.541,8445.0
2018-10-11 11:55:00,85.39,85.45,85.3,85.3,2825.0,77.5047,77.5591,77.423,77.423,2825.0
2018-10-11 12:00:00,85.32,85.41,85.24,85.29,6286.0,77.4411,77.5228,77.3685,77.4139,6286.0
2018-10-11 12:05:00,85.31,85.37,85.23,85.23,5216.0,77.432,77.4865,77.3594,77.3594,5216.0
2018-10-11 12:10:00,85.29,85.46,85.29,85.45,20588.0,77.4139,77.5682,77.4139,77.5591,20588.0
2018-10-11 12:15:00,85.44,85.56,85.44,85.55,18907.0,77.55,77.659,77.55,77.6499,18907.0
2018-10-11 12:20:00,85.61,85.84,85.59,85.83,22444.0,77.7043,77.9131,77.6862,77.904,22444.0
2018-10-11 12:25:00,85.85,85.85,85.69,85.69,16753.0,77.9222,77.9222,77.7769,77.7769,16753.0
2018-10-11 12:30:00,85.69,85.72,85.62,85.65,29761.0,77.7769,77.8042,77.7134,77.7406,29761.0
2018-10-11 12:35:00,85.63,85.69,85.52,85.53,30413.0,77.7225,77.7769,77.6226,77.6317,30413.0
2018-10-11 12:40:00,85.53,85.61,85.52,85.59,15332.0,77.6317,77.7043,77.6226,77.6862,15332.0
2018-10-11 12:45:00,85.6,85.6,85.41,85.43,15893.0,77.6953,77.6953,77.5228,77.541,15893.0
2018-10-11 12:50:00,85.44,85.49,85.34,85.47,12845.0,77.55,77.5954,77.4593,77.5773,12845.0
2018-10-11 12:55:00,85.48,85.51,85.37,85.45,17677.0,77.5863,77.6136,77.4865,77.5591,17677.0
2018-10-11 13:00:00,85.44,85.44,85.2,85.2,11285.0,77.55,77.55,77.3322,77.3322,11285.0
2018-10-11 13:05:00,85.2,85.29,85.2,85.25,15857.0,77.3322,77.4139,77.3322,77.3776,15857.0
2018-10-11 13:10:00,85.26,85.28,85.2,85.25,2318.0,77.3867,77.4048,77.3322,77.3776,2318.0
2018-10-11 13:15:00,85.49,85.55,85.45,85.51,6627.0,77.5954,77.6499,77.5591,77.6136,6627.0
2018-10-11 13:20:00,85.51,85.55,85.42,85.42,3578.0,77.6136,77.6499,77.5319,77.5319,3578.0
2018-10-11 13:25:00,85.43,85.45,85.32,85.41,16635.0,77.541,77.5591,77.4411,77.5228,16635.0
2018-10-11 13:30:00,85.47,85.47,85.33,85.35,1746.0,77.5773,77.5773,77.4502,77.4683,1746.0
2018-10-11 13:35:00,85.28,85.34,85.24,85.29,3342.0,77.4048,77.4593,77.3685,77.4139,3342.0
2018-10-11 13:40:00,85.34,85.38,85.21,85.25,6559.0,77.4593,77.4956,77.3413,77.3776,6559.0
2018-10-11 13:45:00,85.25,85.27,85.13,85.13,7952.0,77.3776,77.3957,77.2687,77.2687,7952.0
2018-10-11 13:50:00,85.12,85.13,85.02,85.13,10565.0,77.2596,77.2687,77.1688,77.2687,10565.0
2018-10-11 13:55:00,85.13,85.32,85.1,85.29,19860.0,77.2687,77.4411,77.2414,77.4139,19860.0
2018-10-11 14:00:00,85.29,85.32,85.12,85.25,33719.0,77.4139,77.4411,77.2596,77.3776,33719.0
2018-10-11 14:05:00,85.25,85.3,85.11,85.11,12389.0,77.3776,77.423,77.2505,77.2505,12389.0
2018-10-11 14:10:00,85.11,85.13,84.9,84.96,14347.0,77.2505,77.2687,77.0599,77.1144,14347.0
2018-10-11 14:15:00,84.96,85.01,84.85,84.86,1821.0,77.1144,77.1597,77.0145,77.0236,1821.0
2018-10-11 14:20:00,84.93,85.1,84.88,84.88,50908.0,77.0871,77.2414,77.0417,77.0417,50908.0
2018-10-11 14:25:00,84.9,84.98,84.8,84.87,23643.0,77.0599,77.1325,76.9691,77.0327,23643.0
2018-10-11 14:30:00,84.82,84.83,84.68,84.68,19896.0,76.9873,76.9964,76.8602,76.8602,19896.0
2018-10-11 14:35:00,84.66,84.66,84.4,84.43,24814.0,76.8421,76.8421,76.6061,76.6333,24814.0
2018-10-11 14:40:00,84.48,84.51,84.0,84.0,32057.0,76.6787,76.7059,76.243,76.243,32057.0
2018-10-11 14:45:00,83.97,84.2,83.63,84.1,26859.0,76.2158,76.4245,75.9072,76.3338,26859.0
2018-10-11 14:50:00,84.1,84.41,84.06,84.29,19253.0,76.3338,76.6152,76.2975,76.5062,19253.0
2018-10-11 14:55:00,84.25,84.25,84.04,84.2,226907.0,76.4699,76.4699,76.2793,76.4245,226907.0
2018-10-11 15:00:00,84.2,84.47,84.1,84.47,25809.0,76.4245,76.6696,76.3338,76.6696,25809.0
2018-10-11 15:05:00,84.5,84.5,84.19,84.24,11959.0,76.6968,76.6968,76.4155,76.4608,11959.0
2018-10-11 15:10:00,84.2,84.6,84.07,84.59,15876.0,76.4245,76.7876,76.3065,76.7785,15876.0
2018-10-11 15:15:00,84.57,85.05,84.5,85.05,12929.0,76.7604,77.196,76.6968,77.196,12929.0
2018-10-11 15:20:00,84.98,85.07,84.84,85.04,11847.0,77.1325,77.2142,77.0054,77.187,11847.0
2018-10-11 15:25:00,85.04,85.04,84.82,84.89,7278.0,77.187,77.187,76.9873,77.0508,7278.0
2018-10-11 15:30:00,84.85,85.0,84.76,84.82,33307.0,77.0145,77.1507,76.9328,76.9873,33307.0
2018-10-11 15:35:00,84.8,84.8,84.51,84.76,14954.0,76.9691,76.9691,76.7059,76.9328,14954.0
2018-10-11 15:40:00,84.71,84.72,84.46,84.46,13750.0,76.8874,76.8965,76.6605,76.6605,13750.0
2018-10-11 15:45:00,84.44,84.54,84.14,84.15,8073.0,76.6424,76.7331,76.3701,76.3792,8073.0
2018-10-11 15:50:00,84.15,84.41,84.13,84.22,12517.0,76.3792,76.6152,76.361,76.4427,12517.0
2018-10-11 15:55:00,84.23,84.32,84.02,84.03,17602.0,76.4518,76.5335,76.2612,76.2702,17602.0
2018-10-12 09:30:00,85.63,85.63,85.22,85.22,55478.0,77.7225,77.7225,77.3504,77.3504,55478.0
2018-10-12 09:35:00,85.21,85.41,85.17,85.33,7353.0,77.3413,77.5228,77.305,77.4502,7353.0
2018-10-12 09:40:00,85.34,85.37,85.17,85.17,6326.0,77.4593,77.4865,77.305,77.305,6326.0
2018-10-12 09:45:00,85.18,85.34,85.18,85.28,22322.0,77.314,77.4593,77.314,77.4048,22322.0
2018-10-12 09:50:00,85.29,85.32,85.23,85.29,2237.0,77.4139,77.4411,77.3594,77.4139,2237.0
2018-10-12 09:55:00,85.41,85.44,85.36,85.41,1150.0,77.5228,77.55,77.4774,77.5228,1150.0
2018-10-12 10:00:00,85.43,85.43,85.42,85.42,378.0,77.541,77.541,77.5319,77.5319,378.0
2018-10-12 10:05:00,85.53,85.57,85.46,85.57,2801.0,77.6317,77.668,77.5682,77.668,2801.0
2018-10-12 10:10:00,85.59,85.59,85.39,85.41,5818.0,77.6862,77.6862,77.5047,77.5228,5818.0
2018-10-12 10:15:00,85.4,85.4,85.26,85.28,4462.0,77.5137,77.5137,77.3867,77.4048,4462.0
2018-10-12 10:20:00,85.31,85.31,85.19,85.25,4840.0,77.432,77.432,77.3231,77.3776,4840.0
2018-10-12 10:25:00,85.25,85.25,85.12,85.13,4942.0,77.3776,77.3776,77.2596,77.2687,4942.0
2018-10-12 10:30:00,85.08,85.22,85.08,85.22,888.0,77.2233,77.3504,77.2233,77.3504,888.0
2018-10-12 10:35:00,85.31,85.41,85.3,85.38,3553.0,77.432,77.5228,77.423,77.4956,3553.0
2018-10-12 10:40:00,85.37,85.4,85.29,85.37,12716.0,77.4865,77.5137,77.4139,77.4865,12716.0
2018-10-12 10:45:00,85.31,85.39,85.31,85.36,3819.0,77.432,77.5047,77.432,77.4774,3819.0
2018-10-12 10:50:00,85.32,85.46,85.32,85.46,6865.0,77.4411,77.5682,77.4411,77.5682,6865.0
2018-10-12 10:55:00,85.44,85.45,85.33,85.33,21851.0,77.55,77.5591,77.4502,77.4502,21851.0
2018-10-12 11:00:00,85.33,85.41,85.28,85.29,7539.0,77.4502,77.5228,77.4048,77.4139,7539.0
2018-10-12 11:05:00,85.2,85.36,85.2,85.36,1096.0,77.3322,77.4774,77.3322,77.4774,1096.0
2018-10-12 11:10:00,85.37,85.45,85.36,85.41,1911.0,77.4865,77.5591,77.4774,77.5228,1911.0
2018-10-12 11:15:00,85.36,85.37,85.26,85.26,4222.0,77.4774,77.4865,77.3867,77.3867,4222.0
2018-10-12 11:20:00,85.26,85.34,85.25,85.28,8055.0,77.3867,77.4593,77.3776,77.4048,8055.0
2018-10-12 11:25:00,85.27,85.27,85.1,85.13,4791.0,77.3957,77.3957,77.2414,77.2687,4791.0
2018-10-12 11:30:00,85.12,85.19,85.11,85.17,3162.0,77.2596,77.3231,77.2505,77.305,3162.0
2018-10-12 11:35:00,85.2,85.21,85.09,85.11,4347.0,77.3322,77.3413,77.2324,77.2505,4347.0
2018-10-12 11:40:00,85.08,85.08,84.9,84.94,3880.0,77.2233,77.2233,77.0599,77.0962,3880.0
2018-10-12 11:45:00,84.9,84.91,84.74,84.9,10010.0,77.0599,77.069,76.9147,77.0599,10010.0
2018-10-12 11:50:00,84.88,84.96,84.87,84.91,4413.0,77.0417,77.1144,77.0327,77.069,4413.0
2018-10-12 11:55:00,84.9,85.02,84.89,84.9,4399.0,77.0599,77.1688,77.0508,77.0599,4399.0
2018-10-12 12:00:00,84.89,84.9,84.75,84.76,2680.0,77.0508,77.0599,76.9238,76.9328,2680.0
2018-10-12 12:05:00,84.77,84.79,84.68,84.78,10550.0,76.9419,76.9601,76.8602,76.951,10550.0
2018-10-12 12:10:00,84.79,84.86,84.73,84.86,1460.0,76.9601,77.0236,76.9056,77.0236,1460.0
2018-10-12 12:15:00,84.82,84.82,84.69,84.78,2956.0,76.9873,76.9873,76.8693,76.951,2956.0
2018-10-12 12:20:00,84.66,84.75,84.65,84.75,4407.0,76.8421,76.9238,76.833,76.9238,4407.0
2018-10-12 12:25:00,84.77,84.77,84.54,84.6,10647.0,76.9419,76.9419,76.7331,76.7876,10647.0
2018-10-12 12:30:00,84.6,84.67,84.56,84.67,5578.0,76.7876,76.8511,76.7513,76.8511,5578.0
2018-10-12 12:35:00,84.53,84.53,84.41,84.41,4700.0,76.7241,76.7241,76.6152,76.6152,4700.0
2018-10-12 12:40:00,84.43,84.45,84.25,84.26,5594.0,76.6333,76.6515,76.4699,76.479,5594.0
2018-10-12 12:45:00,84.26,84.33,84.21,84.22,4679.0,76.479,76.5425,76.4336,76.4427,4679.0
2018-10-12 12:50:00,84.21,84.33,84.18,84.33,5595.0,76.4336,76.5425,76.4064,76.5425,5595.0
2018-10-12 12:55:00,84.4,84.57,84.38,84.51,4262.0,76.6061,76.7604,76.5879,76.7059,4262.0
2018-10-12 13:00:00,84.51,84.66,84.44,84.64,9837.0,76.7059,76.8421,76.6424,76.8239,9837.0
2018-10-12 13:05:00,84.69,84.82,84.69,84.79,10408.0,76.8693,76.9873,76.8693,76.9601,10408.0
2018-10-12 13:10:00,84.8,84.86,84.72,84.72,6926.0,76.9691,77.0236,76.8965,76.8965,6926.0
2018-10-12 13:15:00,84.76,84.76,84.61,84.61,2097.0,76.9328,76.9328,76.7967,76.7967,2097.0
2018-10-12 13:20:00,84.64,84.8,84.64,84.79,11711.0,76.8239,76.9691,76.8239,76.9601,11711.0
2018-10-12 13:25:00,84.85,84.85,84.61,84.63,9404.0,77.0145,77.0145,76.7967,76.8148,9404.0
2018-10-12 13:30:00,84.56,84.56,84.46,84.48,900.0,76.7513,76.7513,76.6605,76.6787,900.0
2018-10-12 13:35:00,84.42,84.42,84.32,84.34,2705.0,76.6242,76.6242,76.5335,76.5516,2705.0
2018-10-12 13:40:00,84.41,84.5,84.41,84.47,6203.0,76.6152,76.6968,76.6152,76.6696,6203.0
2018-10-12 13:45:00,84.56,84.74,84.54,84.72,2330.0,76.7513,76.9147,76.7331,76.8965,2330.0
2018-10-12 13:50:00,84.67,84.74,84.58,84.68,3553.0,76.8511,76.9147,76.7695,76.8602,3553.0
2018-10-12 13:55:00,84.7,84.72,84.57,84.57,8832.0,76.8784,76.8965,76.7604,76.7604,8832.0
2018-10-12 14:00:00,84.56,84.56,84.41,84.46,7379.0,76.7513,76.7513,76.6152,76.6605,7379.0
2018-10-12 14:05:00,84.45,84.51,84.41,84.41,8762.0,76.6515,76.7059,76.6152,76.6152,8762.0
2018-10-12 14:10:00,84.41,84.41,84.2,84.2,8563.0,76.6152,76.6152,76.4245,76.4245,8563.0
2018-10-12 14:15:00,84.23,84.53,84.23,84.48,9257.0,76.4518,76.7241,76.4518,76.6787,9257.0
2018-10-12 14:20:00,84.55,84.55,84.38,84.39,27925.0,76.7422,76.7422,76.5879,76.597,27925.0
2018-10-12 14:25:00,84.38,84.62,84.35,84.62,8829.0,76.5879,76.8058,76.5607,76.8058,8829.0
2018-10-12 14:30:00,84.6,84.61,84.4,84.43,14872.0,76.7876,76.7967,76.6061,76.6333,14872.0
2018-10-12 14:35:00,84.45,84.5,84.41,84.46,14143.0,76.6515,76.6968,76.6152,76.6605,14143.0
2018-10-12 14:40:00,84.47,84.5,84.33,84.37,10529.0,76.6696,76.6968,76.5425,76.5788,10529.0
2018-10-12 14:45:00,84.38,84.43,84.34,84.4,12205.0,76.5879,76.6333,76.5516,76.6061,12205.0
2018-10-12 14:50:00,84.44,84.72,84.44,84.7,12501.0,76.6424,76.8965,76.6424,76.8784,12501.0
2018-10-12 14:55:00,84.74,84.83,84.69,84.77,23304.0,76.9147,76.9964,76.8693,76.9419,23304.0
2018-10-12 15:00:00,84.78,84.82,84.62,84.73,67928.0,76.951,76.9873,76.8058,76.9056,67928.0
2018-10-12 15:05:00,84.73,84.95,84.73,84.93,12703.0,76.9056,77.1053,76.9056,77.0871,12703.0
2018-10-12 15:10:00,85.04,85.04,84.9,84.97,14272.0,77.187,77.187,77.0599,77.1234,14272.0
2018-10-12 15:15:00,84.92,84.92,84.82,84.85,5521.0,77.0781,77.0781,76.9873,77.0145,5521.0
2018-10-12 15:20:00,84.88,84.97,84.88,84.97,6148.0,77.0417,77.1234,77.0417,77.1234,6148.0
2018-10-12 15:25:00,85.05,85.22,85.04,85.18,16007.0,77.196,77.3504,77.187,77.314,16007.0
2018-10-12 15:30:00,85.18,85.29,85.1,85.29,13061.0,77.314,77.4139,77.2414,77.4139,13061.0
2018-10-12 15:35:00,85.27,85.27,85.06,85.08,21913.0,77.3957,77.3957,77.2051,77.2233,21913.0
2018-10-12 15:40:00,85.09,85.33,85.09,85.33,37130.0,77.2324,77.4502,77.2324,77.4502,37130.0
2018-10-12 15:45:00,85.31,85.4,85.22,85.32,44012.0,77.432,77.5137,77.3504,77.4411,44012.0
2018-10-12 15:50:00,85.34,85.48,85.34,85.4,13308.0,77.4593,77.5863,77.4593,77.5137,13308.0
2018-10-12 15:55:00,85.41,85.53,85.25,85.27,35666.0,77.5228,77.6317,77.3776,77.3957,35666.0
2018-10-15 09:30:00,85.15,85.22,85.01,85.01,12354.0,77.2868,77.3504,77.1597,77.1597,12354.0
2018-10-15 09:35:00,85.0,85.03,85.0,85.01,1804.0,77.1507,77.1779,77.1507,77.1597,1804.0
2018-10-15 09:40:00,84.98,85.08,84.97,85.06,2845.0,77.1325,77.2233,77.1234,77.2051,2845.0
2018-10-15 09:45:00,85.15,85.2,85.15,85.2,1852.0,77.2868,77.3322,77.2868,77.3322,1852.0
2018-10-15 09:50:00,85.22,85.22,85.17,85.18,1050.0,77.3504,77.3504,77.305,77.314,1050.0
2018-10-15 09:55:00,85.09,85.21,85.07,85.09,11616.0,77.2324,77.3413,77.2142,77.2324,11616.0
2018-10-15 10:00:00,85.05,85.09,84.91,84.91,2400.0,77.196,77.2324,77.069,77.069,2400.0
2018-10-15 10:05:00,84.93,84.95,84.89,84.94,3735.0,77.0871,77.1053,77.0508,77.0962,3735.0
2018-10-15 10:10:00,84.91,85.01,84.88,84.88,7009.0,77.069,77.1597,77.0417,77.0417,7009.0
2018-10-15 10:15:00,84.95,84.96,84.85,84.86,3923.0,77.1053,77.1144,77.0145,77.0236,3923.0
2018-10-15 10:20:00,84.93,84.99,84.93,84.99,700.0,77.0871,77.1416,77.0871,77.1416,700.0
2018-10-15 10:25:00,85.06,85.08,85.06,85.08,382.0,77.2051,77.2233,77.2051,77.2233,382.0
2018-10-15 10:30:00,85.05,85.17,85.05,85.16,2157.0,77.196,77.305,77.196,77.2959,2157.0
2018-10-15 10:35:00,85.15,85.17,85.11,85.13,1500.0,77.2868,77.305,77.2505,77.2687,1500.0
2018-10-15 10:40:00,85.13,85.13,85.07,85.09,4536.0,77.2687,77.2687,77.2142,77.2324,4536.0
2018-10-15 10:45:00,85.09,85.15,85.08,85.09,3231.0,77.2324,77.2868,77.2233,77.2324,3231.0
2018-10-15 10:50:00,85.1,85.13,85.09,85.12,2487.0,77.2414,77.2687,77.2324,77.2596,2487.0
2018-10-15 10:55:00,85.18,85.21,85.17,85.19,2951.0,77.314,77.3413,77.305,77.3231,2951.0
2018-10-15 11:00:00,85.19,85.2,85.19,85.2,1900.0,77.3231,77.3322,77.3231,77.3322,1900.0
2018-10-15 11:05:00,85.19,85.27,85.19,85.23,6110.0,77.3231,77.3957,77.3231,77.3594,6110.0
2018-10-15 11:10:00,85.2,85.26,85.17,85.22,6632.0,77.3322,77.3867,77.305,77.3504,6632.0
2018-10-15 11:15:00,85.21,85.25,85.18,85.18,10228.0,77.3413,77.3776,77.314,77.314,10228.0
2018-10-15 11:20:00,85.22,85.26,85.21,85.26,2260.0,77.3504,77.3867,77.3413,77.3867,2260.0
2018-10-15 11:25:00,85.23,85.44,85.23,85.44,3116.0,77.3594,77.55,77.3594,77.55,3116.0
2018-10-15 11:30:00,85.45,85.46,85.37,85.38,2730.0,77.5591,77.5682,77.4865,77.4956,2730.0
2018-10-15 11:35:00,85.38,85.41,85.36,85.41,4720.0,77.4956,77.5228,77.4774,77.5228,4720.0
2018-10-15 11:40:00,85.4,85.4,85.32,85.36,13543.0,77.5137,77.5137,77.4411,77.4774,13543.0
2018-10-15 11:45:00,85.38,85.39,85.35,85.35,769.0,77.4956,77.5047,77.4683,77.4683,769.0
2018-10-15 11:50:00,85.32,85.32,85.19,85.19,8058.0,77.4411,77.4411,77.3231,77.3231,8058.0
2018-10-15 11:55:00,85.15,85.19,85.05,85.07,13865.0,77.2868,77.3231,77.196,77.2142,13865.0
2018-10-15 12:00:00,85.01,85.01,84.96,84.96,1450.0,77.1597,77.1597,77.1144,77.1144,1450.0
2018-10-15 12:05:00,84.99,84.99,84.96,84.96,1112.0,77.1416,77.1416,77.1144,77.1144,1112.0
2018-10-15 12:10:00,84.95,84.97,84.87,84.9,2505.0,77.1053,77.1234,77.0327,77.0599,2505.0
2018-10-15 12:15:00,84.91,85.02,84.91,85.0,9434.0,77.069,77.1688,77.069,77.1507,9434.0
2018-10-15 12:20:00,85.02,85.11,85.02,85.08,3830.0,77.1688,77.2505,77.1688,77.2233,3830.0
2018-10-15 12:25:00,85.08,85.13,85.07,85.1,935.0,77.2233,77.2687,77.2142,77.2414,935.0
2018-10-15 12:30:00,85.11,85.21,85.11,85.21,3561.0,77.2505,77.3413,77.2505,77.3413,3561.0
2018-10-15 12:35:00,85.21,85.21,85.21,85.21,0.0,77.3413,77.3413,77.3413,77.3413,0.0
2018-10-15 12:40:00,85.2,85.23,85.18,85.18,13191.0,77.3322,77.3594,77.314,77.314,13191.0
2018-10-15 12:45:00,85.2,85.26,85.17,85.26,8534.0,77.3322,77.3867,77.305,77.3867,8534.0
2018-10-15 12:50:00,85.25,85.31,85.23,85.23,4408.0,77.3776,77.432,77.3594,77.3594,4408.0
2018-10-15 12:55:00,85.26,85.26,85.22,85.25,1146.0,77.3867,77.3867,77.3504,77.3776,1146.0
2018-10-15 13:00:00,85.26,85.34,85.25,85.34,5706.0,77.3867,77.4593,77.3776,77.4593,5706.0
2018-10-15 13:05:00,85.36,85.42,85.36,85.39,3228.0,77.4774,77.5319,77.4774,77.5047,3228.0
2018-10-15 13:10:00,85.39,85.39,85.39,85.39,100.0,77.5047,77.5047,77.5047,77.5047,100.0
2018-10-15 13:15:00,85.34,85.38,85.33,85.36,1126.0,77.4593,77.4956,77.4502,77.4774,1126.0
2018-10-15 13:20:00,85.35,85.35,85.25,85.25,2688.0,77.4683,77.4683,77.3776,77.3776,2688.0
2018-10-15 13:25:00,85.24,85.27,85.24,85.26,1908.0,77.3685,77.3957,77.3685,77.3867,1908.0
2018-10-15 13:30:00,85.24,85.43,85.23,85.42,2455.0,77.3685,77.541,77.3594,77.5319,2455.0
2018-10-15 13:35:00,85.42,85.42,85.38,85.42,1317.0,77.5319,77.5319,77.4956,77.5319,1317.0
2018-10-15 13:40:00,85.41,85.51,85.41,85.45,2815.0,77.5228,77.6136,77.5228,77.5591,2815.0
2018-10-15 13:45:00,85.47,85.49,85.42,85.44,37084.0,77.5773,77.5954,77.5319,77.55,37084.0
2018-10-15 13:50:00,85.49,85.49,85.4,85.4,6076.0,77.5954,77.5954,77.5137,77.5137,6076.0
2018-10-15 13:55:00,85.4,85.46,85.35,85.41,3049.0,77.5137,77.5682,77.4683,77.5228,3049.0
2018-10-15 14:00:00,85.41,85.41,85.27,85.32,6773.0,77.5228,77.5228,77.3957,77.4411,6773.0
2018-10-15 14:05:00,85.33,85.33,85.27,85.27,2099.0,77.4502,77.4502,77.3957,77.3957,2099.0
2018-10-15 14:10:00,85.31,85.31,85.18,85.18,2600.0,77.432,77.432,77.314,77.314,2600.0
2018-10-15 14:15:00,85.17,85.21,85.16,85.17,1413.0,77.305,77.3413,77.2959,77.305,1413.0
2018-10-15 14:20:00,85.19,85.27,85.18,85.19,2127.0,77.3231,77.3957,77.314,77.3231,2127.0
2018-10-15 14:25:00,85.22,85.23,85.12,85.12,1939.0,77.3504,77.3594,77.2596,77.2596,1939.0
2018-10-15 14:30:00,85.11,85.19,85.1,85.18,28818.0,77.2505,77.3231,77.2414,77.314,28818.0
2018-10-15 14:35:00,85.18,85.23,85.16,85.22,3409.0,77.314,77.3594,77.2959,77.3504,3409.0
2018-10-15 14:40:00,85.23,85.36,85.23,85.35,1158.0,77.3594,77.4774,77.3594,77.4683,1158.0
2018-10-15 14:45:00,85.36,85.42,85.35,85.42,3112.0,77.4774,77.5319,77.4683,77.5319,3112.0
2018-10-15 14:50:00,85.48,85.57,85.48,85.53,6410.0,77.5863,77.668,77.5863,77.6317,6410.0
2018-10-15 14:55:00,85.55,85.55,85.48,85.48,4147.0,77.6499,77.6499,77.5863,77.5863,4147.0
2018-10-15 15:00:00,85.48,85.51,85.43,85.5,5648.0,77.5863,77.6136,77.541,77.6045,5648.0
2018-10-15 15:05:00,85.48,85.53,85.36,85.37,36320.0,77.5863,77.6317,77.4774,77.4865,36320.0
2018-10-15 15:10:00,85.36,85.36,85.24,85.24,4923.0,77.4774,77.4774,77.3685,77.3685,4923.0
2018-10-15 15:15:00,85.24,85.27,85.17,85.19,4468.0,77.3685,77.3957,77.305,77.3231,4468.0
2018-10-15 15:20:00,85.17,85.26,85.17,85.25,2204.0,77.305,77.3867,77.305,77.3776,2204.0
2018-10-15 15:25:00,85.27,85.28,85.17,85.17,2709.0,77.3957,77.4048,77.305,77.305,2709.0
2018-10-15 15:30:00,85.14,85.19,85.07,85.07,8736.0,77.2777,77.3231,77.2142,77.2142,8736.0
2018-10-15 15:35:00,85.11,85.16,85.09,85.16,4538.0,77.2505,77.2959,77.2324,77.2959,4538.0
2018-10-15 15:40:00,85.13,85.23,85.1,85.14,10028.0,77.2687,77.3594,77.2414,77.2777,10028.0
2018-10-15 15:45:00,85.11,85.19,85.04,85.13,6615.0,77.2505,77.3231,77.187,77.2687,6615.0
2018-10-15 15:50:00,85.12,85.14,84.99,85.02,7881.0,77.2596,77.2777,77.1416,77.1688,7881.0
2018-10-15 15:55:00,85.02,85.05,84.82,84.82,11178.0,77.1688,77.196,76.9873,76.9873,11178.0
2018-10-16 09:30:00,85.28,85.51,85.17,85.17,7258.0,77.4048,77.6136,77.305,77.305,7258.0
2018-10-16 09:35:00,85.18,85.29,85.16,85.25,4262.0,77.314,77.4139,77.2959,77.3776,4262.0
2018-10-16 09:40:00,85.29,85.32,85.23,85.32,4650.0,77.4139,77.4411,77.3594,77.4411,4650.0
2018-10-16 09:45:00,85.29,85.3,85.19,85.24,4031.0,77.4139,77.423,77.3231,77.3685,4031.0
2018-10-16 09:50:00,85.15,85.19,85.14,85.19,2479.0,77.2868,77.3231,77.2777,77.3231,2479.0
2018-10-16 09:55:00,85.26,85.38,85.25,85.38,4175.0,77.3867,77.4956,77.3776,77.4956,4175.0
2018-10-16 10:00:00,85.43,85.58,85.43,85.54,3687.0,77.541,77.6771,77.541,77.6408,3687.0
2018-10-16 10:05:00,85.53,85.53,85.46,85.46,7639.0,77.6317,77.6317,77.5682,77.5682,7639.0
2018-10-16 10:10:00,85.49,85.52,85.43,85.44,2021.0,77.5954,77.6226,77.541,77.55,2021.0
2018-10-16 10:15:00,85.45,85.49,85.43,85.49,4158.0,77.5591,77.5954,77.541,77.5954,4158.0
2018-10-16 10:20:00,85.55,85.59,85.54,85.57,7653.0,77.6499,77.6862,77.6408,77.668,7653.0
2018-10-16 10:25:00,85.5,85.51,85.49,85.49,4648.0,77.6045,77.6136,77.5954,77.5954,4648.0
2018-10-16 10:30:00,85.44,85.48,85.39,85.43,5617.0,77.55,77.5863,77.5047,77.541,5617.0
2018-10-16 10:35:00,85.47,85.5,85.47,85.49,955.0,77.5773,77.6045,77.5773,77.5954,955.0
2018-10-16 10:40:00,85.5,85.63,85.5,85.63,2753.0,77.6045,77.7225,77.6045,77.7225,2753.0
2018-10-16 10:45:00,85.64,85.66,85.61,85.63,8258.0,77.7316,77.7497,77.7043,77.7225,8258.0
2018-10-16 10:50:00,85.61,85.69,85.6,85.68,8234.0,77.7043,77.7769,77.6953,77.7679,8234.0
2018-10-16 10:55:00,85.72,85.75,85.71,85.74,4025.0,77.8042,77.8314,77.7951,77.8223,4025.0
2018-10-16 11:00:00,85.74,85.74,85.69,85.73,5065.0,77.8223,77.8223,77.7769,77.8133,5065.0
2018-10-16 11:05:00,85.75,85.75,85.72,85.75,14412.0,77.8314,77.8314,77.8042,77.8314,14412.0
2018-10-16 11:10:00,85.74,85.81,85.68,85.8,3189.0,77.8223,77.8859,77.7679,77.8768,3189.0
2018-10-16 11:15:00,85.83,85.88,85.83,85.87,4838.0,77.904,77.9494,77.904,77.9403,4838.0
2018-10-16 11:20:00,85.89,85.89,85.83,85.85,4621.0,77.9585,77.9585,77.904,77.9222,4621.0
2018-10-16 11:25:00,85.89,85.92,85.83,85.91,4817.0,77.9585,77.9857,77.904,77.9766,4817.0
2018-10-16 11:30:00,85.9,85.93,85.87,85.92,15712.0,77.9676,77.9948,77.9403,77.9857,15712.0
2018-10-16 11:35:00,85.9,85.92,85.89,85.92,2200.0,77.9676,77.9857,77.9585,77.9857,2200.0
2018-10-16 11:40:00,85.93,85.94,85.86,85.86,1522.0,77.9948,78.0039,77.9313,77.9313,1522.0
2018-10-16 11:45:00,85.87,85.9,85.87,85.9,4260.0,77.9403,77.9676,77.9403,77.9676,4260.0
2018-10-16 11:50:00,85.91,85.91,85.84,85.89,5796.0,77.9766,77.9766,77.9131,77.9585,5796.0
2018-10-16 11:55:00,85.88,85.94,85.87,85.94,1700.0,77.9494,78.0039,77.9403,78.0039,1700.0
2018-10-16 12:00:00,85.97,86.01,85.93,85.99,14381.0,78.0311,78.0674,77.9948,78.0492,14381.0
2018-10-16 12:05:00,85.98,86.02,85.96,86.01,9985.0,78.0402,78.0765,78.022,78.0674,9985.0
2018-10-16 12:10:00,85.99,86.01,85.96,86.01,4925.0,78.0492,78.0674,78.022,78.0674,4925.0
2018-10-16 12:15:00,86.0,86.01,85.89,85.9,5402.0,78.0583,78.0674,77.9585,77.9676,5402.0
2018-10-16 12:20:00,85.88,85.89,85.84,85.88,1026.0,77.9494,77.9585,77.9131,77.9494,1026.0
2018-10-16 12:25:00,85.86,85.87,85.86,85.86,240.0,77.9313,77.9403,77.9313,77.9313,240.0
2018-10-16 12:30:00,85.92,85.93,85.92,85.92,312.0,77.9857,77.9948,77.9857,77.9857,312.0
2018-10-16 12:35:00,85.96,85.96,85.95,85.95,310.0,78.022,78.022,78.0129,78.0129,310.0
2018-10-16 12:40:00,85.95,86.0,85.95,85.98,24215.0,78.0129,78.0583,78.0129,78.0402,24215.0
2018-10-16 12:45:00,85.99,86.0,85.94,85.95,847.0,78.0492,78.0583,78.0039,78.0129,847.0
2018-10-16 12:50:00,85.99,86.01,85.98,86.01,571.0,78.0492,78.0674,78.0402,78.0674,571.0
2018-10-16 12:55:00,85.99,86.01,85.97,86.01,14805.0,78.0492,78.0674,78.0311,78.0674,14805.0
2018-10-16 13:00:00,86.0,86.02,85.99,85.99,430.0,78.0583,78.0765,78.0492,78.0492,430.0
2018-10-16 13:05:00,85.97,85.97,85.94,85.95,1147.0,78.0311,78.0311,78.0039,78.0129,1147.0
2018-10-16 13:10:00,85.96,85.96,85.95,85.95,2800.0,78.022,78.022,78.0129,78.0129,2800.0
2018-10-16 13:15:00,85.97,86.0,85.96,85.99,4217.0,78.0311,78.0583,78.022,78.0492,4217.0
2018-10-16 13:20:00,86.01,86.01,85.99,86.01,2458.0,78.0674,78.0674,78.0492,78.0674,2458.0
2018-10-16 13:25:00,85.98,86.01,85.98,86.0,300.0,78.0402,78.0674,78.0402,78.0583,300.0
2018-10-16 13:30:00,86.06,86.07,86.05,86.07,3387.0,78.1128,78.1219,78.1037,78.1219,3387.0
2018-10-16 13:35:00,86.07,86.14,86.07,86.14,867.0,78.1219,78.1854,78.1219,78.1854,867.0
2018-10-16 13:40:00,86.13,86.16,86.13,86.16,1318.0,78.1763,78.2035,78.1763,78.2035,1318.0
2018-10-16 13:45:00,86.18,86.22,86.16,86.21,1111.0,78.2217,78.258,78.2035,78.2489,1111.0
2018-10-16 13:50:00,86.19,86.19,86.17,86.17,972.0,78.2308,78.2308,78.2126,78.2126,972.0
2018-10-16 13:55:00,86.15,86.16,86.08,86.08,5074.0,78.1945,78.2035,78.1309,78.1309,5074.0
2018-10-16 14:00:00,86.14,86.17,86.14,86.15,1769.0,78.1854,78.2126,78.1854,78.1945,1769.0
2018-10-16 14:05:00,86.18,86.24,86.18,86.22,5741.0,78.2217,78.2762,78.2217,78.258,5741.0
2018-10-16 14:10:00,86.22,86.26,86.18,86.2,17837.0,78.258,78.2943,78.2217,78.2399,17837.0
2018-10-16 14:15:00,86.2,86.2,86.12,86.15,24435.0,78.2399,78.2399,78.1672,78.1945,24435.0
2018-10-16 14:20:00,86.15,86.17,86.08,86.12,14015.0,78.1945,78.2126,78.1309,78.1672,14015.0
2018-10-16 14:25:00,86.12,86.23,86.12,86.23,18974.0,78.1672,78.2671,78.1672,78.2671,18974.0
2018-10-16 14:30:00,86.25,86.27,86.21,86.27,9245.0,78.2852,78.3034,78.2489,78.3034,9245.0
2018-10-16 14:35:00,86.25,86.27,86.21,86.21,6051.0,78.2852,78.3034,78.2489,78.2489,6051.0
2018-10-16 14:40:00,86.23,86.26,86.21,86.26,2197.0,78.2671,78.2943,78.2489,78.2943,2197.0
2018-10-16 14:45:00,86.22,86.24,86.22,86.23,1079.0,78.258,78.2762,78.258,78.2671,1079.0
2018-10-16 14:50:00,86.25,86.25,86.19,86.21,3713.0,78.2852,78.2852,78.2308,78.2489,3713.0
2018-10-16 14:55:00,86.17,86.17,86.08,86.1,47656.0,78.2126,78.2126,78.1309,78.1491,47656.0
2018-10-16 15:00:00,86.11,86.11,86.04,86.06,5970.0,78.1582,78.1582,78.0946,78.1128,5970.0
2018-10-16 15:05:00,86.06,86.12,86.06,86.12,4284.0,78.1128,78.1672,78.1128,78.1672,4284.0
2018-10-16 15:10:00,86.13,86.18,86.1,86.18,2471.0,78.1763,78.2217,78.1491,78.2217,2471.0
2018-10-16 15:15:00,86.24,86.25,86.2,86.25,8694.0,78.2762,78.2852,78.2399,78.2852,8694.0
2018-10-16 15:20:00,86.23,86.23,86.16,86.16,2881.0,78.2671,78.2671,78.2035,78.2035,2881.0
2018-10-16 15:25:00,86.16,86.17,86.13,86.14,2316.0,78.2035,78.2126,78.1763,78.1854,2316.0
2018-10-16 15:30:00,86.14,86.19,86.11,86.18,62919.0,78.1854,78.2308,78.1582,78.2217,62919.0
2018-10-16 15:35:00,86.2,86.29,86.2,86.29,86518.0,78.2399,78.3215,78.2399,78.3215,86518.0
2018-10-16 15:40:00,86.32,86.43,86.31,86.43,128338.0,78.3488,78.4486,78.3397,78.4486,128338.0
2018-10-16 15:45:00,86.47,86.51,86.44,86.49,126370.0,78.4849,78.5212,78.4577,78.5031,126370.0
2018-10-16 15:50:00,86.51,86.54,86.43,86.47,124667.0,78.5212,78.5485,78.4486,78.4849,124667.0
2018-10-16 15:55:00,86.48,86.51,86.38,86.4,155066.0,78.494,78.5212,78.4032,78.4214,155066.0
2018-10-17 09:30:00,86.15,86.58,86.15,86.28,26709.0,78.1945,78.5848,78.1945,78.3125,26709.0
2018-10-17 09:35:00,86.17,86.25,86.13,86.14,7988.0,78.2126,78.2852,78.1763,78.1854,7988.0
2018-10-17 09:40:00,86.18,86.2,86.16,86.19,3944.0,78.2217,78.2399,78.2035,78.2308,3944.0
2018-10-17 09:45:00,86.18,86.18,86.15,86.15,700.0,78.2217,78.2217,78.1945,78.1945,700.0
2018-10-17 09:50:00,86.14,86.23,86.11,86.19,6014.0,78.1854,78.2671,78.1582,78.2308,6014.0
2018-10-17 09:55:00,86.19,86.2,86.0,86.0,2332.0,78.2308,78.2399,78.0583,78.0583,2332.0
2018-10-17 10:00:00,85.98,85.99,85.93,85.94,3276.0,78.0402,78.0492,77.9948,78.0039,3276.0
2018-10-17 10:05:00,86.0,86.07,85.97,86.07,1259.0,78.0583,78.1219,78.0311,78.1219,1259.0
2018-10-17 10:10:00,86.07,86.11,85.91,85.91,4407.0,78.1219,78.1582,77.9766,77.9766,4407.0
2018-10-17 10:15:00,85.86,85.91,85.86,85.9,305.0,77.9313,77.9766,77.9313,77.9676,305.0
2018-10-17 10:20:00,85.87,85.93,85.81,85.82,4094.0,77.9403,77.9948,77.8859,77.8949,4094.0
2018-10-17 10:25:00,85.83,85.91,85.82,85.85,6083.0,77.904,77.9766,77.8949,77.9222,6083.0
2018-10-17 10:30:00,85.88,85.94,85.74,85.74,3127.0,77.9494,78.0039,77.8223,77.8223,3127.0
2018-10-17 10:35:00,85.73,85.75,85.71,85.72,1500.0,77.8133,77.8314,77.7951,77.8042,1500.0
2018-10-17 10:40:00,85.68,85.7,85.61,85.65,922.0,77.7679,77.786,77.7043,77.7406,922.0
2018-10-17 10:45:00,85.63,85.63,85.53,85.63,700.0,77.7225,77.7225,77.6317,77.7225,700.0
2018-10-17 10:50:00,85.65,85.69,85.61,85.68,3250.0,77.7406,77.7769,77.7043,77.7679,3250.0
2018-10-17 10:55:00,85.69,85.72,85.66,85.69,3259.0,77.7769,77.8042,77.7497,77.7769,3259.0
2018-10-17 11:00:00,85.68,85.71,85.6,85.62,3140.0,77.7679,77.7951,77.6953,77.7134,3140.0
2018-10-17 11:05:00,85.65,85.85,85.64,85.83,14425.0,77.7406,77.9222,77.7316,77.904,14425.0
2018-10-17 11:10:00,85.86,85.87,85.81,85.81,1800.0,77.9313,77.9403,77.8859,77.8859,1800.0
2018-10-17 11:15:00,85.82,85.91,85.79,85.89,1684.0,77.8949,77.9766,77.8677,77.9585,1684.0
2018-10-17 11:20:00,85.89,85.96,85.88,85.93,153283.0,77.9585,78.022,77.9494,77.9948,153283.0
2018-10-17 11:25:00,85.93,86.01,85.91,86.01,5343.0,77.9948,78.0674,77.9766,78.0674,5343.0
2018-10-17 11:30:00,86.05,86.06,85.95,85.95,3800.0,78.1037,78.1128,78.0129,78.0129,3800.0
2018-10-17 11:35:00,85.96,85.99,85.93,85.93,3194.0,78.022,78.0492,77.9948,77.9948,3194.0
2018-10-17 11:40:00,85.94,86.23,85.94,86.23,6273.0,78.0039,78.2671,78.0039,78.2671,6273.0
2018-10-17 11:45:00,86.23,86.27,86.21,86.25,4166.0,78.2671,78.3034,78.2489,78.2852,4166.0
2018-10-17 11:50:00,86.25,86.25,86.21,86.23,3617.0,78.2852,78.2852,78.2489,78.2671,3617.0
2018-10-17 11:55:00,86.21,86.22,86.17,86.22,2182.0,78.2489,78.258,78.2126,78.258,2182.0
2018-10-17 12:00:00,86.32,86.33,86.29,86.3,4404.0,78.3488,78.3578,78.3215,78.3306,4404.0
2018-10-17 12:05:00,86.27,86.36,86.27,86.35,2747.0,78.3034,78.3851,78.3034,78.376,2747.0
2018-10-17 12:10:00,86.3,86.38,86.25,86.38,43167.0,78.3306,78.4032,78.2852,78.4032,43167.0
2018-10-17 12:15:00,86.41,86.48,86.41,86.47,6902.0,78.4305,78.494,78.4305,78.4849,6902.0
2018-10-17 12:20:00,86.48,86.48,86.44,86.47,4001.0,78.494,78.494,78.4577,78.4849,4001.0
2018-10-17 12:25:00,86.48,86.48,86.39,86.39,1918.0,78.494,78.494,78.4123,78.4123,1918.0
2018-10-17 12:30:00,86.36,86.39,86.32,86.39,2595.0,78.3851,78.4123,78.3488,78.4123,2595.0
2018-10-17 12:35:00,86.37,86.42,86.37,86.39,1612.0,78.3942,78.4395,78.3942,78.4123,1612.0
2018-10-17 12:40:00,86.51,86.54,86.49,86.5,585.0,78.5212,78.5485,78.5031,78.5121,585.0
2018-10-17 12:45:00,86.43,86.43,86.3,86.3,2285.0,78.4486,78.4486,78.3306,78.3306,2285.0
2018-10-17 12:50:00,86.33,86.4,86.33,86.39,1748.0,78.3578,78.4214,78.3578,78.4123,1748.0
2018-10-17 12:55:00,86.45,86.47,86.43,86.45,3255.0,78.4668,78.4849,78.4486,78.4668,3255.0
2018-10-17 13:00:00,86.49,86.53,86.45,86.52,2179.0,78.5031,78.5394,78.4668,78.5303,2179.0
2018-10-17 13:05:00,86.59,86.6,86.55,86.55,4257.0,78.5938,78.6029,78.5575,78.5575,4257.0
2018-10-17 13:10:00,86.52,86.58,86.51,86.58,2986.0,78.5303,78.5848,78.5212,78.5848,2986.0
2018-10-17 13:15:00,86.52,86.52,86.5,86.51,1768.0,78.5303,78.5303,78.5121,78.5212,1768.0
2018-10-17 13:20:00,86.52,86.52,86.52,86.52,100.0,78.5303,78.5303,78.5303,78.5303,100.0
2018-10-17 13:25:00,86.52,86.52,86.52,86.52,0.0,78.5303,78.5303,78.5303,78.5303,0.0
2018-10-17 13:30:00,86.49,86.56,86.46,86.56,1782.0,78.5031,78.5666,78.4758,78.5666,1782.0
2018-10-17 13:35:00,86.57,86.57,86.57,86.57,600.0,78.5757,78.5757,78.5757,78.5757,600.0
2018-10-17 13:40:00,86.56,86.56,86.54,86.55,3673.0,78.5666,78.5666,78.5485,78.5575,3673.0
2018-10-17 13:45:00,86.49,86.54,86.48,86.52,133000.0,78.5031,78.5485,78.494,78.5303,133000.0
2018-10-17 13:50:00,86.52,86.55,86.49,86.51,980.0,78.5303,78.5575,78.5031,78.5212,980.0
2018-10-17 13:55:00,86.53,86.53,86.46,86.51,1400.0,78.5394,78.5394,78.4758,78.5212,1400.0
2018-10-17 14:00:00,86.45,86.49,86.33,86.39,3691.0,78.4668,78.5031,78.3578,78.4123,3691.0
2018-10-17 14:05:00,86.47,86.54,86.46,86.53,3440.0,78.4849,78.5485,78.4758,78.5394,3440.0
2018-10-17 14:10:00,86.52,86.53,86.36,86.37,16517.0,78.5303,78.5394,78.3851,78.3942,16517.0
2018-10-17 14:15:00,86.34,86.34,86.27,86.32,7032.0,78.3669,78.3669,78.3034,78.3488,7032.0
2018-10-17 14:20:00,86.3,86.3,86.07,86.17,39623.0,78.3306,78.3306,78.1219,78.2126,39623.0
2018-10-17 14:25:00,86.17,86.28,86.17,86.21,55485.0,78.2126,78.3125,78.2126,78.2489,55485.0
2018-10-17 14:30:00,86.2,86.3,86.15,86.24,64299.0,78.2399,78.3306,78.1945,78.2762,64299.0
2018-10-17 14:35:00,86.23,86.27,86.17,86.26,56660.0,78.2671,78.3034,78.2126,78.2943,56660.0
2018-10-17 14:40:00,86.27,86.39,86.27,86.37,52518.0,78.3034,78.4123,78.3034,78.3942,52518.0
2018-10-17 14:45:00,86.37,86.38,86.36,86.36,53945.0,78.3942,78.4032,78.3851,78.3851,53945.0
2018-10-17 14:50:00,86.37,86.5,86.35,86.49,58269.0,78.3942,78.5121,78.376,78.5031,58269.0
2018-10-17 14:55:00,86.49,86.57,86.47,86.48,50777.0,78.5031,78.5757,78.4849,78.494,50777.0
2018-10-17 15:00:00,86.47,86.47,86.37,86.4,74508.0,78.4849,78.4849,78.3942,78.4214,74508.0
2018-10-17 15:05:00,86.4,86.5,86.37,86.5,74573.0,78.4214,78.5121,78.3942,78.5121,74573.0
2018-10-17 15:10:00,86.49,86.5,86.42,86.42,72948.0,78.5031,78.5121,78.4395,78.4395,72948.0
2018-10-17 15:15:00,86.42,86.43,86.28,86.33,36937.0,78.4395,78.4486,78.3125,78.3578,36937.0
2018-10-17 15:20:00,86.3,86.37,86.3,86.37,5888.0,78.3306,78.3942,78.3306,78.3942,5888.0
2018-10-17 15:25:00,86.37,86.43,86.37,86.42,4039.0,78.3942,78.4486,78.3942,78.4395,4039.0
2018-10-17 15:30:00,86.39,86.44,86.19,86.22,8624.0,78.4123,78.4577,78.2308,78.258,8624.0
2018-10-17 15:35:00,86.27,86.31,86.23,86.28,8272.0,78.3034,78.3397,78.2671,78.3125,8272.0
2018-10-17 15:40:00,86.25,86.27,86.1,86.17,7850.0,78.2852,78.3034,78.1491,78.2126,7850.0
2018-10-17 15:45:00,86.13,86.23,86.1,86.2,25033.0,78.1763,78.2671,78.1491,78.2399,25033.0
2018-10-17 15:50:00,86.2,86.33,86.19,86.3,10946.0,78.2399,78.3578,78.2308,78.3306,10946.0
2018-10-17 15:55:00,86.27,86.37,86.25,86.32,19845.0,78.3034,78.3942,78.2852,78.3488,19845.0
2018-10-18 09:30:00,86.05,86.28,85.92,85.93,9209.0,78.1037,78.3125,77.9857,77.9948,9209.0
2018-10-18 09:35:00,85.9,85.99,85.9,85.97,869.0,77.9676,78.0492,77.9676,78.0311,869.0
2018-10-18 09:40:00,85.99,86.04,85.99,86.02,2698.0,78.0492,78.0946,78.0492,78.0765,2698.0
2018-10-18 09:45:00,86.03,86.03,86.03,86.03,100.0,78.0856,78.0856,78.0856,78.0856,100.0
2018-10-18 09:50:00,86.05,86.06,86.0,86.0,2187.0,78.1037,78.1128,78.0583,78.0583,2187.0
2018-10-18 09:55:00,85.96,85.99,85.92,85.92,2522.0,78.022,78.0492,77.9857,77.9857,2522.0
2018-10-18 10:00:00,85.89,85.94,85.88,85.93,6585.0,77.9585,78.0039,77.9494,77.9948,6585.0
2018-10-18 10:05:00,85.96,86.05,85.89,85.89,3570.0,78.022,78.1037,77.9585,77.9585,3570.0
2018-10-18 10:10:00,85.93,85.93,85.84,85.86,6342.0,77.9948,77.9948,77.9131,77.9313,6342.0
2018-10-18 10:15:00,85.89,86.1,85.88,86.07,3149.0,77.9585,78.1491,77.9494,78.1219,3149.0
2018-10-18 10:20:00,86.08,86.13,86.05,86.13,6017.0,78.1309,78.1763,78.1037,78.1763,6017.0
2018-10-18 10:25:00,86.09,86.09,86.09,86.09,671.0,78.14,78.14,78.14,78.14,671.0
2018-10-18 10:30:00,86.1,86.24,86.1,86.19,4375.0,78.1491,78.2762,78.1491,78.2308,4375.0
2018-10-18 10:35:00,86.21,86.29,86.21,86.29,4183.0,78.2489,78.3215,78.2489,78.3215,4183.0
2018-10-18 10:40:00,86.29,86.29,86.27,86.27,226.0,78.3215,78.3215,78.3034,78.3034,226.0
2018-10-18 10:45:00,86.23,86.27,86.2,86.2,4044.0,78.2671,78.3034,78.2399,78.2399,4044.0
2018-10-18 10:50:00,86.2,86.25,86.18,86.21,12365.0,78.2399,78.2852,78.2217,78.2489,12365.0
2018-10-18 10:55:00,86.22,86.35,86.22,86.31,13962.0,78.258,78.376,78.258,78.3397,13962.0
2018-10-18 11:00:00,86.3,86.31,86.12,86.12,3420.0,78.3306,78.3397,78.1672,78.1672,3420.0
2018-10-18 11:05:00,86.12,86.13,86.03,86.08,6023.0,78.1672,78.1763,78.0856,78.1309,6023.0
2018-10-18 11:10:00,86.1,86.1,86.02,86.07,4974.0,78.1491,78.1491,78.0765,78.1219,4974.0
2018-10-18 11:15:00,86.06,86.08,86.02,86.04,2002.0,78.1128,78.1309,78.0765,78.0946,2002.0
2018-10-18 11:20:00,86.05,86.05,85.86,85.88,7629.0,78.1037,78.1037,77.9313,77.9494,7629.0
2018-10-18 11:25:00,85.9,85.96,85.79,85.79,2349.0,77.9676,78.022,77.8677,77.8677,2349.0
2018-10-18 11:30:00,85.76,85.79,85.6,85.6,18806.0,77.8405,77.8677,77.6953,77.6953,18806.0
2018-10-18 11:35:00,85.58,85.65,85.54,85.65,19807.0,77.6771,77.7406,77.6408,77.7406,19807.0
2018-10-18 11:40:00,85.65,85.65,85.52,85.53,8369.0,77.7406,77.7406,77.6226,77.6317,8369.0
2018-10-18 11:45:00,85.5,85.5,85.3,85.3,7743.0,77.6045,77.6045,77.423,77.423,7743.0
2018-10-18 11:50:00,85.35,85.39,85.2,85.38,6057.0,77.4683,77.5047,77.3322,77.4956,6057.0
2018-10-18 11:55:00,85.38,85.39,85.29,85.3,4873.0,77.4956,77.5047,77.4139,77.423,4873.0
2018-10-18 12:00:00,85.25,85.32,85.25,85.3,8867.0,77.3776,77.4411,77.3776,77.423,8867.0
2018-10-18 12:05:00,85.29,85.4,85.29,85.34,4269.0,77.4139,77.5137,77.4139,77.4593,4269.0
2018-10-18 12:10:00,85.32,85.35,85.28,85.29,2862.0,77.4411,77.4683,77.4048,77.4139,2862.0
2018-10-18 12:15:00,85.28,85.29,85.2,85.22,5396.0,77.4048,77.4139,77.3322,77.3504,5396.0
2018-10-18 12:20:00,85.23,85.45,85.23,85.45,7085.0,77.3594,77.5591,77.3594,77.5591,7085.0
2018-10-18 12:25:00,85.43,85.51,85.43,85.43,11398.0,77.541,77.6136,77.541,77.541,11398.0
2018-10-18 12:30:00,85.36,85.5,85.35,85.48,2822.0,77.4774,77.6045,77.4683,77.5863,2822.0
2018-10-18 12:35:00,85.45,85.53,85.44,85.51,2000.0,77.5591,77.6317,77.55,77.6136,2000.0
2018-10-18 12:40:00,85.53,85.66,85.53,85.61,4390.0,77.6317,77.7497,77.6317,77.7043,4390.0
2018-10-18 12:45:00,85.6,85.6,85.52,85.52,3711.0,77.6953,77.6953,77.6226,77.6226,3711.0
2018-10-18 12:50:00,85.53,85.53,85.44,85.51,4295.0,77.6317,77.6317,77.55,77.6136,4295.0
2018-10-18 12:55:00,85.51,85.53,85.45,85.45,6634.0,77.6136,77.6317,77.5591,77.5591,6634.0
2018-10-18 13:00:00,85.42,85.47,85.4,85.41,1824.0,77.5319,77.5773,77.5137,77.5228,1824.0
2018-10-18 13:05:00,85.36,85.37,85.25,85.3,5358.0,77.4774,77.4865,77.3776,77.423,5358.0
2018-10-18 13:10:00,85.27,85.27,85.15,85.18,2400.0,77.3957,77.3957,77.2868,77.314,2400.0
2018-10-18 13:15:00,85.17,85.23,85.08,85.08,5323.0,77.305,77.3594,77.2233,77.2233,5323.0
2018-10-18 13:20:00,85.1,85.13,84.98,84.98,5809.0,77.2414,77.2687,77.1325,77.1325,5809.0
2018-10-18 13:25:00,84.96,85.04,84.9,84.98,4700.0,77.1144,77.187,77.0599,77.1325,4700.0
2018-10-18 13:30:00,84.99,85.05,84.89,85.01,14418.0,77.1416,77.196,77.0508,77.1597,14418.0
2018-10-18 13:35:00,84.98,84.98,84.86,84.94,7888.0,77.1325,77.1325,77.0236,77.0962,7888.0
2018-10-18 13:40:00,84.86,84.89,84.75,84.76,3634.0,77.0236,77.0508,76.9238,76.9328,3634.0
2018-10-18 13:45:00,84.88,84.93,84.81,84.9,5359.0,77.0417,77.0871,76.9782,77.0599,5359.0
2018-10-18 13:50:00,84.93,84.95,84.79,84.82,7619.0,77.0871,77.1053,76.9601,76.9873,7619.0
2018-10-18 13:55:00,84.84,84.93,84.84,84.89,2228.0,77.0054,77.0871,77.0054,77.0508,2228.0
2018-10-18 14:00:00,84.88,85.06,84.88,85.02,5259.0,77.0417,77.2051,77.0417,77.1688,5259.0
2018-10-18 14:05:00,85.0,85.24,85.0,85.17,7984.0,77.1507,77.3685,77.1507,77.305,7984.0
2018-10-18 14:10:00,85.15,85.19,85.08,85.1,7027.0,77.2868,77.3231,77.2233,77.2414,7027.0
2018-10-18 14:15:00,85.08,85.11,84.97,84.99,12459.0,77.2233,77.2505,77.1234,77.1416,12459.0
2018-10-18 14:20:00,84.97,85.3,84.97,85.3,4900.0,77.1234,77.423,77.1234,77.423,4900.0
2018-10-18 14:25:00,85.26,85.26,85.12,85.17,2347.0,77.3867,77.3867,77.2596,77.305,2347.0
2018-10-18 14:30:00,85.15,85.21,85.09,85.16,5031.0,77.2868,77.3413,77.2324,77.2959,5031.0
2018-10-18 14:35:00,85.16,85.27,85.11,85.15,4280.0,77.2959,77.3957,77.2505,77.2868,4280.0
2018-10-18 14:40:00,85.16,85.33,85.15,85.33,3110.0,77.2959,77.4502,77.2868,77.4502,3110.0
2018-10-18 14:45:00,85.34,85.43,85.27,85.29,5096.0,77.4593,77.541,77.3957,77.4139,5096.0
2018-10-18 14:50:00,85.32,85.32,85.3,85.32,2160.0,77.4411,77.4411,77.423,77.4411,2160.0
2018-10-18 14:55:00,85.38,85.38,85.25,85.26,3708.0,77.4956,77.4956,77.3776,77.3867,3708.0
2018-10-18 15:00:00,85.25,85.3,85.11,85.11,4167.0,77.3776,77.423,77.2505,77.2505,4167.0
2018-10-18 15:05:00,85.11,85.12,85.03,85.03,5073.0,77.2505,77.2596,77.1779,77.1779,5073.0
2018-10-18 15:10:00,85.01,85.04,84.98,84.99,3766.0,77.1597,77.187,77.1325,77.1416,3766.0
2018-10-18 15:15:00,85.04,85.27,85.04,85.13,5966.0,77.187,77.3957,77.187,77.2687,5966.0
2018-10-18 15:20:00,85.14,85.26,85.11,85.25,20364.0,77.2777,77.3867,77.2505,77.3776,20364.0
2018-10-18 15:25:00,85.25,85.33,85.23,85.27,7392.0,77.3776,77.4502,77.3594,77.3957,7392.0
2018-10-18 15:30:00,85.25,85.25,85.12,85.15,35352.0,77.3776,77.3776,77.2596,77.2868,35352.0
2018-10-18 15:35:00,85.13,85.3,85.1,85.29,11072.0,77.2687,77.423,77.2414,77.4139,11072.0
2018-10-18 15:40:00,85.33,85.41,85.22,85.24,6910.0,77.4502,77.5228,77.3504,77.3685,6910.0
2018-10-18 15:45:00,85.22,85.32,85.21,85.32,11794.0,77.3504,77.4411,77.3413,77.4411,11794.0
2018-10-18 15:50:00,85.26,85.27,85.18,85.19,11414.0,77.3867,77.3957,77.314,77.3231,11414.0
2018-10-18 15:55:00,85.18,85.24,85.12,85.24,17645.0,77.314,77.3685,77.2596,77.3685,17645.0
2018-10-19 09:30:00,85.71,85.71,85.28,85.28,20343.0,77.7951,77.7951,77.4048,77.4048,20343.0
2018-10-19 09:35:00,85.25,85.45,85.25,85.45,20161.0,77.3776,77.5591,77.3776,77.5591,20161.0
2018-10-19 09:40:00,85.43,85.52,85.43,85.47,9746.0,77.541,77.6226,77.541,77.5773,9746.0
2018-10-19 09:45:00,85.48,85.55,85.48,85.49,3016.0,77.5863,77.6499,77.5863,77.5954,3016.0
2018-10-19 09:50:00,85.49,85.58,85.49,85.58,2558.0,77.5954,77.6771,77.5954,77.6771,2558.0
2018-10-19 09:55:00,85.59,85.61,85.48,85.48,3160.0,77.6862,77.7043,77.5863,77.5863,3160.0
2018-10-19 10:00:00,85.51,85.74,85.51,85.74,2607.0,77.6136,77.8223,77.6136,77.8223,2607.0
2018-10-19 10:05:00,85.72,85.76,85.69,85.7,16405.0,77.8042,77.8405,77.7769,77.786,16405.0
2018-10-19 10:10:00,85.69,85.7,85.6,85.6,2225.0,77.7769,77.786,77.6953,77.6953,2225.0
2018-10-19 10:15:00,85.6,85.66,85.6,85.61,5056.0,77.6953,77.7497,77.6953,77.7043,5056.0
2018-10-19 10:20:00,85.63,85.7,85.63,85.7,1963.0,77.7225,77.786,77.7225,77.786,1963.0
2018-10-19 10:25:00,85.62,85.65,85.55,85.57,1900.0,77.7134,77.7406,77.6499,77.668,1900.0
2018-10-19 10:30:00,85.56,85.69,85.56,85.69,3218.0,77.659,77.7769,77.659,77.7769,3218.0
2018-10-19 10:35:00,85.69,85.69,85.53,85.55,4728.0,77.7769,77.7769,77.6317,77.6499,4728.0
2018-10-19 10:40:00,85.54,85.58,85.49,85.57,6166.0,77.6408,77.6771,77.5954,77.668,6166.0
2018-10-19 10:45:00,85.56,85.6,85.5,85.52,3173.0,77.659,77.6953,77.6045,77.6226,3173.0
2018-10-19 10:50:00,85.5,85.52,85.46,85.5,3031.0,77.6045,77.6226,77.5682,77.6045,3031.0
2018-10-19 10:55:00,85.5,85.58,85.5,85.58,4864.0,77.6045,77.6771,77.6045,77.6771,4864.0
2018-10-19 11:00:00,85.6,85.68,85.54,85.54,13018.0,77.6953,77.7679,77.6408,77.6408,13018.0
2018-10-19 11:05:00,85.54,85.57,85.53,85.56,1300.0,77.6408,77.668,77.6317,77.659,1300.0
2018-10-19 11:10:00,85.56,85.62,85.53,85.61,2362.0,77.659,77.7134,77.6317,77.7043,2362.0
2018-10-19 11:15:00,85.63,85.64,85.53,85.56,3384.0,77.7225,77.7316,77.6317,77.659,3384.0
2018-10-19 11:20:00,85.52,85.54,85.4,85.4,1510.0,77.6226,77.6408,77.5137,77.5137,1510.0
2018-10-19 11:25:00,85.4,85.43,85.4,85.42,1604.0,77.5137,77.541,77.5137,77.5319,1604.0
2018-10-19 11:30:00,85.4,85.41,85.28,85.31,4850.0,77.5137,77.5228,77.4048,77.432,4850.0
2018-10-19 11:35:00,85.31,85.31,85.21,85.26,6185.0,77.432,77.432,77.3413,77.3867,6185.0
2018-10-19 11:40:00,85.25,85.26,85.17,85.24,3267.0,77.3776,77.3867,77.305,77.3685,3267.0
2018-10-19 11:45:00,85.24,85.3,85.24,85.27,6170.0,77.3685,77.423,77.3685,77.3957,6170.0
2018-10-19 11:50:00,85.27,85.35,85.2,85.25,5819.0,77.3957,77.4683,77.3322,77.3776,5819.0
2018-10-19 11:55:00,85.21,85.4,85.21,85.39,1700.0,77.3413,77.5137,77.3413,77.5047,1700.0
2018-10-19 12:00:00,85.4,85.42,85.33,85.33,1125.0,77.5137,77.5319,77.4502,77.4502,1125.0
2018-10-19 12:05:00,85.35,85.4,85.29,85.3,1272.0,77.4683,77.5137,77.4139,77.423,1272.0
2018-10-19 12:10:00,85.32,85.32,85.19,85.24,1700.0,77.4411,77.4411,77.3231,77.3685,1700.0
2018-10-19 12:15:00,85.17,85.22,85.09,85.14,3000.0,77.305,77.3504,77.2324,77.2777,3000.0
2018-10-19 12:20:00,85.11,85.11,85.04,85.05,3544.0,77.2505,77.2505,77.187,77.196,3544.0
2018-10-19 12:25:00,84.95,85.0,84.93,84.99,5013.0,77.1053,77.1507,77.0871,77.1416,5013.0
2018-10-19 12:30:00,85.0,85.01,84.91,84.91,6358.0,77.1507,77.1597,77.069,77.069,6358.0
2018-10-19 12:35:00,84.85,84.91,84.84,84.89,2070.0,77.0145,77.069,77.0054,77.0508,2070.0
2018-10-19 12:40:00,84.85,84.95,84.8,84.94,5404.0,77.0145,77.1053,76.9691,77.0962,5404.0
2018-10-19 12:45:00,84.94,85.01,84.93,84.99,54700.0,77.0962,77.1597,77.0871,77.1416,54700.0
2018-10-19 12:50:00,84.99,85.03,84.91,85.03,2423.0,77.1416,77.1779,77.069,77.1779,2423.0
2018-10-19 12:55:00,85.09,85.15,85.06,85.07,2275.0,77.2324,77.2868,77.2051,77.2142,2275.0
2018-10-19 13:00:00,85.05,85.06,84.96,85.0,9840.0,77.196,77.2051,77.1144,77.1507,9840.0
2018-10-19 13:05:00,85.02,85.04,84.91,84.91,3710.0,77.1688,77.187,77.069,77.069,3710.0
2018-10-19 13:10:00,84.97,85.19,84.97,85.17,3573.0,77.1234,77.3231,77.1234,77.305,3573.0
2018-10-19 13:15:00,85.16,85.26,85.16,85.19,3767.0,77.2959,77.3867,77.2959,77.3231,3767.0
2018-10-19 13:20:00,85.2,85.23,85.16,85.18,1200.0,77.3322,77.3594,77.2959,77.314,1200.0
2018-10-19 13:25:00,85.19,85.23,85.14,85.23,3369.0,77.3231,77.3594,77.2777,77.3594,3369.0
2018-10-19 13:30:00,85.21,85.26,85.19,85.25,3500.0,77.3413,77.3867,77.3231,77.3776,3500.0
2018-10-19 13:35:00,85.25,85.25,85.18,85.19,1808.0,77.3776,77.3776,77.314,77.3231,1808.0
2018-10-19 13:40:00,85.16,85.22,85.07,85.07,6402.0,77.2959,77.3504,77.2142,77.2142,6402.0
2018-10-19 13:45:00,85.09,85.15,85.09,85.15,2049.0,77.2324,77.2868,77.2324,77.2868,2049.0
2018-10-19 13:50:00,85.14,85.15,85.05,85.06,2828.0,77.2777,77.2868,77.196,77.2051,2828.0
2018-10-19 13:55:00,85.08,85.11,85.03,85.03,2922.0,77.2233,77.2505,77.1779,77.1779,2922.0
2018-10-19 14:00:00,85.0,85.02,84.83,84.83,3730.0,77.1507,77.1688,76.9964,76.9964,3730.0
2018-10-19 14:05:00,84.8,84.83,84.64,84.75,5775.0,76.9691,76.9964,76.8239,76.9238,5775.0
2018-10-19 14:10:00,84.76,84.84,84.72,84.81,64847.0,76.9328,77.0054,76.8965,76.9782,64847.0
2018-10-19 14:15:00,84.81,84.83,84.75,84.8,23335.0,76.9782,76.9964,76.9238,76.9691,23335.0
2018-10-19 14:20:00,84.8,85.01,84.76,84.96,7842.0,76.9691,77.1597,76.9328,77.1144,7842.0
2018-10-19 14:25:00,84.98,84.99,84.94,84.94,4444.0,77.1325,77.1416,77.0962,77.0962,4444.0
2018-10-19 14:30:00,84.91,85.01,84.9,84.92,8136.0,77.069,77.1597,77.0599,77.0781,8136.0
2018-10-19 14:35:00,84.94,85.06,84.94,84.98,5197.0,77.0962,77.2051,77.0962,77.1325,5197.0
2018-10-19 14:40:00,85.0,85.0,84.89,84.9,6678.0,77.1507,77.1507,77.0508,77.0599,6678.0
2018-10-19 14:45:00,84.91,85.07,84.91,85.07,4997.0,77.069,77.2142,77.069,77.2142,4997.0
2018-10-19 14:50:00,85.07,85.08,85.02,85.02,1783.0,77.2142,77.2233,77.1688,77.1688,1783.0
2018-10-19 14:55:00,85.03,85.05,84.97,84.97,2047.0,77.1779,77.196,77.1234,77.1234,2047.0
2018-10-19 15:00:00,84.95,84.99,84.81,84.82,58697.0,77.1053,77.1416,76.9782,76.9873,58697.0
2018-10-19 15:05:00,84.82,84.87,84.8,84.86,7388.0,76.9873,77.0327,76.9691,77.0236,7388.0
2018-10-19 15:10:00,84.85,84.89,84.83,84.87,4805.0,77.0145,77.0508,76.9964,77.0327,4805.0
2018-10-19 15:15:00,84.86,84.98,84.79,84.96,10261.0,77.0236,77.1325,76.9601,77.1144,10261.0
2018-10-19 15:20:00,84.96,84.99,84.86,84.87,8467.0,77.1144,77.1416,77.0236,77.0327,8467.0
2018-10-19 15:25:00,84.89,85.1,84.89,85.1,5769.0,77.0508,77.2414,77.0508,77.2414,5769.0
2018-10-19 15:30:00,85.05,85.1,85.01,85.1,13020.0,77.196,77.2414,77.1597,77.2414,13020.0
2018-10-19 15:35:00,85.04,85.09,85.0,85.0,12620.0,77.187,77.2324,77.1507,77.1507,12620.0
2018-10-19 15:40:00,85.01,85.07,84.98,85.07,9392.0,77.1597,77.2142,77.1325,77.2142,9392.0
2018-10-19 15:45:00,85.07,85.12,85.01,85.05,10666.0,77.2142,77.2596,77.1597,77.196,10666.0
2018-10-19 15:50:00,85.05,85.11,85.01,85.01,11154.0,77.196,77.2505,77.1597,77.1597,11154.0
2018-10-19 15:55:00,85.01,85.01,84.82,84.84,24570.0,77.1597,77.1597,76.9873,77.0054,24570.0
2018-10-22 09:30:00,84.9,85.16,84.9,85.14,4842.0,77.0599,77.2959,77.0599,77.2777,4842.0
2018-10-22 09:35:00,84.98,84.98,84.89,84.91,1420.0,77.1325,77.1325,77.0508,77.069,1420.0
2018-10-22 09:40:00,84.92,84.94,84.86,84.88,1025.0,77.0781,77.0962,77.0236,77.0417,1025.0
2018-10-22 09:45:00,84.83,84.98,84.83,84.96,409.0,76.9964,77.1325,76.9964,77.1144,409.0
2018-10-22 09:50:00,84.88,84.88,84.66,84.72,3840.0,77.0417,77.0417,76.8421,76.8965,3840.0
2018-10-22 09:55:00,84.69,84.69,84.6,84.66,4557.0,76.8693,76.8693,76.7876,76.8421,4557.0
2018-10-22 10:00:00,84.61,84.7,84.6,84.61,1281.0,76.7967,76.8784,76.7876,76.7967,1281.0
2018-10-22 10:05:00,84.56,84.59,84.52,84.52,16157.0,76.7513,76.7785,76.715,76.715,16157.0
2018-10-22 10:10:00,84.59,84.67,84.59,84.66,800.0,76.7785,76.8511,76.7785,76.8421,800.0
2018-10-22 10:15:00,84.64,84.64,84.47,84.53,1736.0,76.8239,76.8239,76.6696,76.7241,1736.0
2018-10-22 10:20:00,84.53,84.57,84.47,84.47,11355.0,76.7241,76.7604,76.6696,76.6696,11355.0
2018-10-22 10:25:00,84.45,84.51,84.42,84.49,2978.0,76.6515,76.7059,76.6242,76.6878,2978.0
2018-10-22 10:30:00,84.43,84.66,84.41,84.66,2050.0,76.6333,76.8421,76.6152,76.8421,2050.0
2018-10-22 10:35:00,84.66,84.66,84.66,84.66,0.0,76.8421,76.8421,76.8421,76.8421,0.0
2018-10-22 10:40:00,84.69,84.81,84.69,84.81,1420.0,76.8693,76.9782,76.8693,76.9782,1420.0
2018-10-22 10:45:00,84.78,84.99,84.77,84.98,3141.0,76.951,77.1416,76.9419,77.1325,3141.0
2018-10-22 10:50:00,85.02,85.06,84.97,84.97,915.0,77.1688,77.2051,77.1234,77.1234,915.0
2018-10-22 10:55:00,84.96,84.99,84.96,84.98,912.0,77.1144,77.1416,77.1144,77.1325,912.0
2018-10-22 11:00:00,84.94,84.94,84.89,84.92,1756.0,77.0962,77.0962,77.0508,77.0781,1756.0
2018-10-22 11:05:00,84.99,84.99,84.92,84.93,9682.0,77.1416,77.1416,77.0781,77.0871,9682.0
2018-10-22 11:10:00,84.87,84.87,84.81,84.81,1675.0,77.0327,77.0327,76.9782,76.9782,1675.0
2018-10-22 11:15:00,84.83,84.93,84.82,84.93,5943.0,76.9964,77.0871,76.9873,77.0871,5943.0
2018-10-22 11:20:00,84.92,85.05,84.91,85.0,1095.0,77.0781,77.196,77.069,77.1507,1095.0
2018-10-22 11:25:00,85.06,85.08,84.9,84.9,2949.0,77.2051,77.2233,77.0599,77.0599,2949.0
2018-10-22 11:30:00,84.92,84.92,84.83,84.84,6256.0,77.0781,77.0781,76.9964,77.0054,6256.0
2018-10-22 11:35:00,84.79,84.84,84.79,84.8,618.0,76.9601,77.0054,76.9601,76.9691,618.0
2018-10-22 11:40:00,84.79,84.79,84.72,84.72,4678.0,76.9601,76.9601,76.8965,76.8965,4678.0
2018-10-22 11:45:00,84.73,84.82,84.72,84.81,2109.0,76.9056,76.9873,76.8965,76.9782,2109.0
2018-10-22 11:50:00,84.81,84.81,84.62,84.63,974.0,76.9782,76.9782,76.8058,76.8148,974.0
2018-10-22 11:55:00,84.71,84.71,84.71,84.71,100.0,76.8874,76.8874,76.8874,76.8874,100.0
2018-10-22 12:00:00,84.71,84.74,84.66,84.71,1227.0,76.8874,76.9147,76.8421,76.8874,1227.0
2018-10-22 12:05:00,84.77,84.87,84.77,84.83,5400.0,76.9419,77.0327,76.9419,76.9964,5400.0
2018-10-22 12:10:00,84.73,84.73,84.68,84.68,800.0,76.9056,76.9056,76.8602,76.8602,800.0
2018-10-22 12:15:00,84.61,84.69,84.61,84.65,7870.0,76.7967,76.8693,76.7967,76.833,7870.0
2018-10-22 12:20:00,84.64,84.64,84.62,84.62,810.0,76.8239,76.8239,76.8058,76.8058,810.0
2018-10-22 12:25:00,84.6,84.61,84.58,84.6,900.0,76.7876,76.7967,76.7695,76.7876,900.0
2018-10-22 12:30:00,84.67,84.69,84.63,84.67,858.0,76.8511,76.8693,76.8148,76.8511,858.0
2018-10-22 12:35:00,84.67,84.71,84.62,84.7,1426.0,76.8511,76.8874,76.8058,76.8784,1426.0
2018-10-22 12:40:00,84.73,84.78,84.72,84.76,1525.0,76.9056,76.951,76.8965,76.9328,1525.0
2018-10-22 12:45:00,84.75,84.76,84.72,84.72,538.0,76.9238,76.9328,76.8965,76.8965,538.0
2018-10-22 12:50:00,84.73,84.82,84.73,84.81,7024.0,76.9056,76.9873,76.9056,76.9782,7024.0
2018-10-22 12:55:00,84.78,84.84,84.78,84.83,1030.0,76.951,77.0054,76.951,76.9964,1030.0
2018-10-22 13:00:00,84.8,84.8,84.77,84.77,430.0,76.9691,76.9691,76.9419,76.9419,430.0
2018-10-22 13:05:00,84.9,84.95,84.9,84.94,1350.0,77.0599,77.1053,77.0599,77.0962,1350.0
2018-10-22 13:10:00,84.92,84.92,84.86,84.92,3196.0,77.0781,77.0781,77.0236,77.0781,3196.0
2018-10-22 13:15:00,84.91,84.96,84.89,84.9,5070.0,77.069,77.1144,77.0508,77.0599,5070.0
2018-10-22 13:20:00,84.89,84.91,84.82,84.82,3772.0,77.0508,77.069,76.9873,76.9873,3772.0
2018-10-22 13:25:00,84.82,84.82,84.77,84.78,14374.0,76.9873,76.9873,76.9419,76.951,14374.0
2018-10-22 13:30:00,84.79,84.83,84.78,84.83,1875.0,76.9601,76.9964,76.951,76.9964,1875.0
2018-10-22 13:35:00,84.84,84.89,84.81,84.85,11841.0,77.0054,77.0508,76.9782,77.0145,11841.0
2018-10-22 13:40:00,84.86,84.88,84.85,84.87,2160.0,77.0236,77.0417,77.0145,77.0327,2160.0
2018-10-22 13:45:00,84.9,84.95,84.8,84.8,8794.0,77.0599,77.1053,76.9691,76.9691,8794.0
2018-10-22 13:50:00,84.77,84.79,84.73,84.75,2377.0,76.9419,76.9601,76.9056,76.9238,2377.0
2018-10-22 13:55:00,84.78,84.79,84.76,84.77,1721.0,76.951,76.9601,76.9328,76.9419,1721.0
2018-10-22 14:00:00,84.75,84.79,84.75,84.76,2125.0,76.9238,76.9601,76.9238,76.9328,2125.0
2018-10-22 14:05:00,84.83,84.83,84.76,84.76,3828.0,76.9964,76.9964,76.9328,76.9328,3828.0
2018-10-22 14:10:00,84.83,84.85,84.72,84.76,2295.0,76.9964,77.0145,76.8965,76.9328,2295.0
2018-10-22 14:15:00,84.75,84.79,84.72,84.76,1419.0,76.9238,76.9601,76.8965,76.9328,1419.0
2018-10-22 14:20:00,84.75,84.76,84.73,84.73,1922.0,76.9238,76.9328,76.9056,76.9056,1922.0
2018-10-22 14:25:00,84.75,84.76,84.71,84.71,1221.0,76.9238,76.9328,76.8874,76.8874,1221.0
2018-10-22 14:30:00,84.71,84.74,84.68,84.74,5447.0,76.8874,76.9147,76.8602,76.9147,5447.0
2018-10-22 14:35:00,84.73,84.81,84.73,84.79,7757.0,76.9056,76.9782,76.9056,76.9601,7757.0
2018-10-22 14:40:00,84.8,84.8,84.73,84.73,1100.0,76.9691,76.9691,76.9056,76.9056,1100.0
2018-10-22 14:45:00,84.75,84.9,84.75,84.89,14299.0,76.9238,77.0599,76.9238,77.0508,14299.0
2018-10-22 14:50:00,84.89,84.89,84.81,84.82,2985.0,77.0508,77.0508,76.9782,76.9873,2985.0
2018-10-22 14:55:00,84.81,84.87,84.81,84.83,3488.0,76.9782,77.0327,76.9782,76.9964,3488.0
2018-10-22 15:00:00,84.83,85.0,84.82,84.98,4479.0,76.9964,77.1507,76.9873,77.1325,4479.0
2018-10-22 15:05:00,84.95,84.95,84.92,84.92,5262.0,77.1053,77.1053,77.0781,77.0781,5262.0
2018-10-22 15:10:00,84.92,84.98,84.91,84.95,3648.0,77.0781,77.1325,77.069,77.1053,3648.0
2018-10-22 15:15:00,84.98,84.98,84.86,84.88,1306.0,77.1325,77.1325,77.0236,77.0417,1306.0
2018-10-22 15:20:00,84.89,84.89,84.89,84.89,100.0,77.0508,77.0508,77.0508,77.0508,100.0
2018-10-22 15:25:00,84.88,84.89,84.85,84.89,705.0,77.0417,77.0508,77.0145,77.0508,705.0
2018-10-22 15:30:00,84.89,84.9,84.86,84.9,1775.0,77.0508,77.0599,77.0236,77.0599,1775.0
2018-10-22 15:35:00,84.92,85.0,84.86,84.86,11263.0,77.0781,77.1507,77.0236,77.0236,11263.0
2018-10-22 15:40:00,84.81,84.83,84.79,84.8,3295.0,76.9782,76.9964,76.9601,76.9691,3295.0
2018-10-22 15:45:00,84.8,84.85,84.77,84.77,11314.0,76.9691,77.0145,76.9419,76.9419,11314.0
2018-10-22 15:50:00,84.77,84.82,84.74,84.76,11289.0,76.9419,76.9873,76.9147,76.9328,11289.0
2018-10-22 15:55:00,84.76,84.8,84.69,84.72,17024.0,76.9328,76.9691,76.8693,76.8965,17024.0
2018-10-23 09:30:00,83.44,83.7,83.21,83.33,21460.0,75.7347,75.9707,75.526,75.6349,21460.0
2018-10-23 09:35:00,83.42,83.51,83.42,83.43,1948.0,75.7166,75.7983,75.7166,75.7256,1948.0
2018-10-23 09:40:00,83.34,83.45,83.34,83.41,3256.0,75.644,75.7438,75.644,75.7075,3256.0
2018-10-23 09:45:00,83.3,83.52,83.3,83.49,4250.0,75.6077,75.8073,75.6077,75.7801,4250.0
2018-10-23 09:50:00,83.38,83.45,83.36,83.45,3222.0,75.6803,75.7438,75.6621,75.7438,3222.0
2018-10-23 09:55:00,83.36,83.37,83.25,83.28,2851.0,75.6621,75.6712,75.5623,75.5895,2851.0
2018-10-23 10:00:00,83.2,83.26,82.95,82.96,19578.0,75.5169,75.5713,75.29,75.2991,19578.0
2018-10-23 10:05:00,82.91,82.97,82.85,82.86,6573.0,75.2537,75.3081,75.1992,75.2083,6573.0
2018-10-23 10:10:00,82.93,82.93,82.66,82.68,7078.0,75.2718,75.2718,75.0268,75.0449,7078.0
2018-10-23 10:15:00,82.69,82.71,82.56,82.66,7707.0,75.054,75.0721,74.936,75.0268,7707.0
2018-10-23 10:20:00,82.68,82.74,82.57,82.65,7838.0,75.0449,75.0994,74.9451,75.0177,7838.0
2018-10-23 10:25:00,82.73,82.89,82.73,82.83,5008.0,75.0903,75.2355,75.0903,75.1811,5008.0
2018-10-23 10:30:00,82.77,82.77,82.61,82.63,13860.0,75.1266,75.1266,74.9814,74.9995,13860.0
2018-10-23 10:35:00,82.65,82.79,82.59,82.78,47489.0,75.0177,75.1447,74.9632,75.1357,47489.0
2018-10-23 10:40:00,82.79,82.89,82.77,82.87,45894.0,75.1447,75.2355,75.1266,75.2174,45894.0
2018-10-23 10:45:00,82.87,83.05,82.79,83.05,8686.0,75.2174,75.3807,75.1447,75.3807,8686.0
2018-10-23 10:50:00,83.03,83.1,82.98,82.98,31824.0,75.3626,75.4261,75.3172,75.3172,31824.0
2018-10-23 10:55:00,82.98,83.07,82.96,82.96,3953.0,75.3172,75.3989,75.2991,75.2991,3953.0
2018-10-23 11:00:00,82.94,82.96,82.86,82.86,5891.0,75.2809,75.2991,75.2083,75.2083,5891.0
2018-10-23 11:05:00,82.91,83.09,82.9,83.01,5544.0,75.2537,75.417,75.2446,75.3444,5544.0
2018-10-23 11:10:00,83.03,83.17,83.03,83.13,18576.0,75.3626,75.4897,75.3626,75.4534,18576.0
2018-10-23 11:15:00,83.15,83.18,83.12,83.13,4711.0,75.4715,75.4987,75.4443,75.4534,4711.0
2018-10-23 11:20:00,83.24,83.25,83.22,83.23,1877.0,75.5532,75.5623,75.535,75.5441,1877.0
2018-10-23 11:25:00,83.23,83.25,83.22,83.23,1470.0,75.5441,75.5623,75.535,75.5441,1470.0
2018-10-23 11:30:00,83.21,83.26,83.13,83.13,1376.0,75.526,75.5713,75.4534,75.4534,1376.0
2018-10-23 11:35:00,83.13,83.17,83.07,83.07,4356.0,75.4534,75.4897,75.3989,75.3989,4356.0
2018-10-23 11:40:00,83.07,83.11,83.04,83.06,4692.0,75.3989,75.4352,75.3717,75.3898,4692.0
2018-10-23 11:45:00,83.03,83.16,83.03,83.1,586.0,75.3626,75.4806,75.3626,75.4261,586.0
2018-10-23 11:50:00,83.0,83.08,82.98,83.07,2824.0,75.3354,75.408,75.3172,75.3989,2824.0
2018-10-23 11:55:00,83.04,83.04,83.03,83.03,339.0,75.3717,75.3717,75.3626,75.3626,339.0
2018-10-23 12:00:00,82.95,83.03,82.95,83.02,7408.0,75.29,75.3626,75.29,75.3535,7408.0
2018-10-23 12:05:00,83.05,83.29,83.05,83.29,6718.0,75.3807,75.5986,75.3807,75.5986,6718.0
2018-10-23 12:10:00,83.28,83.34,83.28,83.32,2429.0,75.5895,75.644,75.5895,75.6258,2429.0
2018-10-23 12:15:00,83.34,83.34,83.26,83.31,1602.0,75.644,75.644,75.5713,75.6167,1602.0
2018-10-23 12:20:00,83.32,83.44,83.32,83.37,7258.0,75.6258,75.7347,75.6258,75.6712,7258.0
2018-10-23 12:25:00,83.31,83.46,83.3,83.46,9189.0,75.6167,75.7529,75.6077,75.7529,9189.0
2018-10-23 12:30:00,83.47,83.56,83.47,83.56,1556.0,75.762,75.8436,75.762,75.8436,1556.0
2018-10-23 12:35:00,83.52,83.52,83.48,83.48,2685.0,75.8073,75.8073,75.771,75.771,2685.0
2018-10-23 12:40:00,83.58,83.6,83.55,83.59,7722.0,75.8618,75.88,75.8346,75.8709,7722.0
2018-10-23 12:45:00,83.59,83.59,83.53,83.55,6495.0,75.8709,75.8709,75.8164,75.8346,6495.0
2018-10-23 12:50:00,83.58,83.59,83.47,83.48,4595.0,75.8618,75.8709,75.762,75.771,4595.0
2018-10-23 12:55:00,83.49,83.51,83.46,83.47,9096.0,75.7801,75.7983,75.7529,75.762,9096.0
2018-10-23 13:00:00,83.44,83.76,83.44,83.7,2917.0,75.7347,76.0252,75.7347,75.9707,2917.0
2018-10-23 13:05:00,83.72,83.93,83.72,83.9,5024.0,75.9889,76.1795,75.9889,76.1522,5024.0
2018-10-23 13:10:00,83.92,83.92,83.81,83.83,4386.0,76.1704,76.1704,76.0706,76.0887,4386.0
2018-10-23 13:15:00,83.84,83.89,83.77,83.84,5741.0,76.0978,76.1432,76.0343,76.0978,5741.0
2018-10-23 13:20:00,83.79,83.96,83.78,83.92,11935.0,76.0524,76.2067,76.0433,76.1704,11935.0
2018-10-23 13:25:00,83.95,84.01,83.91,83.92,2542.0,76.1976,76.2521,76.1613,76.1704,2542.0
2018-10-23 13:30:00,83.91,83.99,83.89,83.92,4390.0,76.1613,76.2339,76.1432,76.1704,4390.0
2018-10-23 13:35:00,83.9,83.9,83.73,83.77,16853.0,76.1522,76.1522,75.9979,76.0343,16853.0
2018-10-23 13:40:00,83.82,83.82,83.69,83.69,1544.0,76.0796,76.0796,75.9616,75.9616,1544.0
2018-10-23 13:45:00,83.68,83.72,83.64,83.64,5034.0,75.9526,75.9889,75.9163,75.9163,5034.0
2018-10-23 13:50:00,83.66,83.81,83.6,83.6,8928.0,75.9344,76.0706,75.88,75.88,8928.0
2018-10-23 13:55:00,83.65,83.65,83.61,83.62,3277.0,75.9253,75.9253,75.889,75.8981,3277.0
2018-10-23 14:00:00,83.62,83.76,83.62,83.65,1100.0,75.8981,76.0252,75.8981,75.9253,1100.0
2018-10-23 14:05:00,83.73,83.86,83.72,83.86,4540.0,75.9979,76.1159,75.9889,76.1159,4540.0
2018-10-23 14:10:00,83.82,83.96,83.82,83.94,4854.0,76.0796,76.2067,76.0796,76.1886,4854.0
2018-10-23 14:15:00,83.95,84.18,83.95,84.18,9430.0,76.1976,76.4064,76.1976,76.4064,9430.0
2018-10-23 14:20:00,84.14,84.22,84.12,84.21,5319.0,76.3701,76.4427,76.3519,76.4336,5319.0
2018-10-23 14:25:00,84.25,84.25,84.08,84.15,7588.0,76.4699,76.4699,76.3156,76.3792,7588.0
2018-10-23 14:30:00,84.14,84.3,84.14,84.29,4592.0,76.3701,76.5153,76.3701,76.5062,4592.0
2018-10-23 14:35:00,84.22,84.32,84.22,84.3,5333.0,76.4427,76.5335,76.4427,76.5153,5333.0
2018-10-23 14:40:00,84.3,84.33,84.21,84.33,2105.0,76.5153,76.5425,76.4336,76.5425,2105.0
2018-10-23 14:45:00,84.26,84.32,84.23,84.31,3767.0,76.479,76.5335,76.4518,76.5244,3767.0
2018-10-23 14:50:00,84.33,84.45,84.32,84.32,5323.0,76.5425,76.6515,76.5335,76.5335,5323.0
2018-10-23 14:55:00,84.3,84.43,84.27,84.42,4932.0,76.5153,76.6333,76.4881,76.6242,4932.0
2018-10-23 15:00:00,84.37,84.46,84.37,84.38,2700.0,76.5788,76.6605,76.5788,76.5879,2700.0
2018-10-23 15:05:00,84.36,84.5,84.32,84.43,7709.0,76.5698,76.6968,76.5335,76.6333,7709.0
2018-10-23 15:10:00,84.37,84.44,84.33,84.4,8313.0,76.5788,76.6424,76.5425,76.6061,8313.0
2018-10-23 15:15:00,84.44,84.47,84.34,84.34,5804.0,76.6424,76.6696,76.5516,76.5516,5804.0
2018-10-23 15:20:00,84.39,84.54,84.39,84.5,4661.0,76.597,76.7331,76.597,76.6968,4661.0
2018-10-23 15:25:00,84.48,84.54,84.38,84.39,10141.0,76.6787,76.7331,76.5879,76.597,10141.0
2018-10-23 15:30:00,84.39,84.42,84.31,84.41,9638.0,76.597,76.6242,76.5244,76.6152,9638.0
2018-10-23 15:35:00,84.41,84.44,84.24,84.24,21065.0,76.6152,76.6424,76.4608,76.4608,21065.0
2018-10-23 15:40:00,84.26,84.31,84.19,84.2,8762.0,76.479,76.5244,76.4155,76.4245,8762.0
2018-10-23 15:45:00,84.19,84.26,84.18,84.23,4400.0,76.4155,76.479,76.4064,76.4518,4400.0
2018-10-23 15:50:00,84.23,84.26,84.12,84.16,2457.0,76.4518,76.479,76.3519,76.3882,2457.0
2018-10-23 15:55:00,84.17,84.18,84.05,84.12,16207.0,76.3973,76.4064,76.2884,76.3519,16207.0
2018-10-24 09:30:00,83.95,84.19,83.9,83.94,7437.0,76.1976,76.4155,76.1522,76.1886,7437.0
2018-10-24 09:35:00,83.93,83.96,83.78,83.95,2500.0,76.1795,76.2067,76.0433,76.1976,2500.0
2018-10-24 09:40:00,83.95,84.0,83.94,83.94,2210.0,76.1976,76.243,76.1886,76.1886,2210.0
2018-10-24 09:45:00,83.97,83.97,83.97,83.97,100.0,76.2158,76.2158,76.2158,76.2158,100.0
2018-10-24 09:50:00,83.81,83.9,83.76,83.9,3105.0,76.0706,76.1522,76.0252,76.1522,3105.0
2018-10-24 09:55:00,83.96,83.96,83.85,83.85,500.0,76.2067,76.2067,76.1069,76.1069,500.0
2018-10-24 10:00:00,83.82,83.82,83.77,83.77,1121.0,76.0796,76.0796,76.0343,76.0343,1121.0
2018-10-24 10:05:00,83.75,83.87,83.7,83.86,6739.0,76.0161,76.125,75.9707,76.1159,6739.0
2018-10-24 10:10:00,83.9,83.94,83.81,83.81,1269.0,76.1522,76.1886,76.0706,76.0706,1269.0
2018-10-24 10:15:00,83.78,83.79,83.67,83.69,3925.0,76.0433,76.0524,75.9435,75.9616,3925.0
2018-10-24 10:20:00,83.7,83.71,83.62,83.69,2456.0,75.9707,75.9798,75.8981,75.9616,2456.0
2018-10-24 10:25:00,83.71,83.77,83.63,83.68,8985.0,75.9798,76.0343,75.9072,75.9526,8985.0
2018-10-24 10:30:00,83.65,83.79,83.65,83.72,3512.0,75.9253,76.0524,75.9253,75.9889,3512.0
2018-10-24 10:35:00,83.74,83.81,83.67,83.67,1712.0,76.007,76.0706,75.9435,75.9435,1712.0
2018-10-24 10:40:00,83.68,83.78,83.68,83.75,962.0,75.9526,76.0433,75.9526,76.0161,962.0
2018-10-24 10:45:00,83.66,83.68,83.55,83.57,14572.0,75.9344,75.9526,75.8346,75.8527,14572.0
2018-10-24 10:50:00,83.64,83.65,83.58,83.63,6665.0,75.9163,75.9253,75.8618,75.9072,6665.0
2018-10-24 10:55:00,83.62,83.62,83.52,83.53,5214.0,75.8981,75.8981,75.8073,75.8164,5214.0
2018-10-24 11:00:00,83.52,83.52,83.29,83.29,4588.0,75.8073,75.8073,75.5986,75.5986,4588.0
2018-10-24 11:05:00,83.26,83.26,83.0,83.03,5291.0,75.5713,75.5713,75.3354,75.3626,5291.0
2018-10-24 11:10:00,83.06,83.21,83.06,83.18,4369.0,75.3898,75.526,75.3898,75.4987,4369.0
2018-10-24 11:15:00,83.2,83.26,83.16,83.18,4350.0,75.5169,75.5713,75.4806,75.4987,4350.0
2018-10-24 11:20:00,83.16,83.28,83.1,83.2,6646.0,75.4806,75.5895,75.4261,75.5169,6646.0
2018-10-24 11:25:00,83.24,83.26,83.16,83.17,6741.0,75.5532,75.5713,75.4806,75.4897,6741.0
2018-10-24 11:30:00,83.09,83.11,83.04,83.11,910.0,75.417,75.4352,75.3717,75.4352,910.0
2018-10-24 11:35:00,83.14,83.19,83.1,83.18,3377.0,75.4624,75.5078,75.4261,75.4987,3377.0
2018-10-24 11:40:00,83.2,83.2,83.15,83.15,895.0,75.5169,75.5169,75.4715,75.4715,895.0
2018-10-24 11:45:00,83.23,83.47,83.23,83.43,11414.0,75.5441,75.762,75.5441,75.7256,11414.0
2018-10-24 11:50:00,83.38,83.51,83.34,83.51,1900.0,75.6803,75.7983,75.644,75.7983,1900.0
2018-10-24 11:55:00,83.59,83.75,83.59,83.68,4680.0,75.8709,76.0161,75.8709,75.9526,4680.0
2018-10-24 12:00:00,83.66,83.68,83.65,83.65,1535.0,75.9344,75.9526,75.9253,75.9253,1535.0
2018-10-24 12:05:00,83.57,83.66,83.57,83.62,5480.0,75.8527,75.9344,75.8527,75.8981,5480.0
2018-10-24 12:10:00,83.6,83.64,83.6,83.64,13210.0,75.88,75.9163,75.88,75.9163,13210.0
2018-10-24 12:15:00,83.62,83.73,83.5,83.51,4614.0,75.8981,75.9979,75.7892,75.7983,4614.0
2018-10-24 12:20:00,83.51,83.51,83.42,83.42,1557.0,75.7983,75.7983,75.7166,75.7166,1557.0
2018-10-24 12:25:00,83.51,83.54,83.5,83.54,3066.0,75.7983,75.8255,75.7892,75.8255,3066.0
2018-10-24 12:30:00,83.53,83.53,83.42,83.43,1383.0,75.8164,75.8164,75.7166,75.7256,1383.0
2018-10-24 12:35:00,83.43,83.43,83.27,83.28,3887.0,75.7256,75.7256,75.5804,75.5895,3887.0
2018-10-24 12:40:00,83.29,83.29,83.28,83.29,310.0,75.5986,75.5986,75.5895,75.5986,310.0
2018-10-24 12:45:00,83.27,83.27,83.26,83.26,505.0,75.5804,75.5804,75.5713,75.5713,505.0
2018-10-24 12:50:00,83.2,83.39,83.19,83.39,3854.0,75.5169,75.6893,75.5078,75.6893,3854.0
2018-10-24 12:55:00,83.38,83.44,83.37,83.42,5088.0,75.6803,75.7347,75.6712,75.7166,5088.0
2018-10-24 13:00:00,83.3,83.31,83.19,83.19,2076.0,75.6077,75.6167,75.5078,75.5078,2076.0
2018-10-24 13:05:00,83.17,83.18,82.96,83.0,2457.0,75.4897,75.4987,75.2991,75.3354,2457.0
2018-10-24 13:10:00,82.99,83.01,82.99,83.01,400.0,75.3263,75.3444,75.3263,75.3444,400.0
2018-10-24 13:15:00,82.97,83.18,82.97,83.16,4279.0,75.3081,75.4987,75.3081,75.4806,4279.0
2018-10-24 13:20:00,83.15,83.16,83.07,83.08,6490.0,75.4715,75.4806,75.3989,75.408,6490.0
2018-10-24 13:25:00,83.05,83.07,82.97,82.99,7013.0,75.3807,75.3989,75.3081,75.3263,7013.0
2018-10-24 13:30:00,83.02,83.06,82.8,83.0,5259.0,75.3535,75.3898,75.1538,75.3354,5259.0
2018-10-24 13:35:00,83.01,83.04,82.86,82.86,16172.0,75.3444,75.3717,75.2083,75.2083,16172.0
2018-10-24 13:40:00,82.88,83.08,82.85,83.08,7546.0,75.2264,75.408,75.1992,75.408,7546.0
2018-10-24 13:45:00,83.09,83.11,82.93,83.07,7114.0,75.417,75.4352,75.2718,75.3989,7114.0
2018-10-24 13:50:00,82.95,83.15,82.94,83.09,1436.0,75.29,75.4715,75.2809,75.417,1436.0
2018-10-24 13:55:00,83.01,83.03,82.87,82.89,3219.0,75.3444,75.3626,75.2174,75.2355,3219.0
2018-10-24 14:00:00,82.87,82.87,82.76,82.85,4565.0,75.2174,75.2174,75.1175,75.1992,4565.0
2018-10-24 14:05:00,82.79,82.79,82.69,82.7,3653.0,75.1447,75.1447,75.054,75.0631,3653.0
2018-10-24 14:10:00,82.75,82.78,82.75,82.77,600.0,75.1084,75.1357,75.1084,75.1266,600.0
2018-10-24 14:15:00,82.79,82.84,82.7,82.84,1539.0,75.1447,75.1901,75.0631,75.1901,1539.0
2018-10-24 14:20:00,82.82,82.99,82.77,82.96,8116.0,75.172,75.3263,75.1266,75.2991,8116.0
2018-10-24 14:25:00,82.93,83.13,82.87,83.11,10961.0,75.2718,75.4534,75.2174,75.4352,10961.0
2018-10-24 14:30:00,83.14,83.23,83.08,83.2,3753.0,75.4624,75.5441,75.408,75.5169,3753.0
2018-10-24 14:35:00,83.19,83.2,83.1,83.14,4396.0,75.5078,75.5169,75.4261,75.4624,4396.0
2018-10-24 14:40:00,83.13,83.14,82.95,82.96,5317.0,75.4534,75.4624,75.29,75.2991,5317.0
2018-10-24 14:45:00,82.88,82.92,82.79,82.84,12286.0,75.2264,75.2627,75.1447,75.1901,12286.0
2018-10-24 14:50:00,82.83,82.85,82.73,82.73,5208.0,75.1811,75.1992,75.0903,75.0903,5208.0
2018-10-24 14:55:00,82.75,82.9,82.75,82.82,6145.0,75.1084,75.2446,75.1084,75.172,6145.0
2018-10-24 15:00:00,82.76,82.76,82.46,82.47,10612.0,75.1175,75.1175,74.8452,74.8543,10612.0
2018-10-24 15:05:00,82.44,82.58,82.44,82.52,7299.0,74.8271,74.9541,74.8271,74.8997,7299.0
2018-10-24 15:10:00,82.51,82.64,82.5,82.61,12807.0,74.8906,75.0086,74.8815,74.9814,12807.0
2018-10-24 15:15:00,82.55,82.7,82.52,82.53,4227.0,74.9269,75.0631,74.8997,74.9088,4227.0
2018-10-24 15:20:00,82.45,82.45,82.34,82.38,4523.0,74.8361,74.8361,74.7363,74.7726,4523.0
2018-10-24 15:25:00,82.37,82.48,82.2,82.2,5429.0,74.7635,74.8634,74.6092,74.6092,5429.0
2018-10-24 15:30:00,82.23,82.26,82.14,82.16,9708.0,74.6365,74.6637,74.5548,74.5729,9708.0
2018-10-24 15:35:00,82.17,82.33,82.17,82.29,22962.0,74.582,74.7272,74.582,74.6909,22962.0
2018-10-24 15:40:00,82.28,82.38,82.19,82.21,14039.0,74.6818,74.7726,74.6002,74.6183,14039.0
2018-10-24 15:45:00,82.19,82.19,82.0,82.03,36224.0,74.6002,74.6002,74.4277,74.4549,36224.0
2018-10-24 15:50:00,81.99,82.03,81.8,81.82,24034.0,74.4186,74.4549,74.2462,74.2643,24034.0
2018-10-24 15:55:00,81.81,81.81,81.44,81.53,15675.0,74.2552,74.2552,73.9194,74.0011,15675.0
2018-10-25 09:30:00,82.0,82.11,81.61,81.61,19682.0,74.4277,74.5275,74.0737,74.0737,19682.0
2018-10-25 09:35:00,81.71,81.71,81.54,81.61,11092.0,74.1645,74.1645,74.0102,74.0737,11092.0
2018-10-25 09:40:00,81.63,81.63,81.43,81.63,305022.0,74.0919,74.0919,73.9103,74.0919,305022.0
2018-10-25 09:45:00,81.72,81.85,81.64,81.83,6558.0,74.1736,74.2916,74.1009,74.2734,6558.0
2018-10-25 09:50:00,81.83,82.01,81.83,81.97,24945.0,74.2734,74.4368,74.2734,74.4005,24945.0
2018-10-25 09:55:00,81.9,82.05,81.9,81.98,11880.0,74.3369,74.4731,74.3369,74.4095,11880.0
2018-10-25 10:00:00,82.0,82.23,81.99,82.23,12145.0,74.4277,74.6365,74.4186,74.6365,12145.0
2018-10-25 10:05:00,82.27,82.27,82.13,82.17,11476.0,74.6728,74.6728,74.5457,74.582,11476.0
2018-10-25 10:10:00,82.17,82.17,82.05,82.14,4440.0,74.582,74.582,74.4731,74.5548,4440.0
2018-10-25 10:15:00,82.14,82.17,82.0,82.04,11729.0,74.5548,74.582,74.4277,74.464,11729.0
2018-10-25 10:20:00,82.04,82.07,81.98,82.04,29835.0,74.464,74.4912,74.4095,74.464,29835.0
2018-10-25 10:25:00,82.06,82.24,82.06,82.24,2400.0,74.4822,74.6455,74.4822,74.6455,2400.0
2018-10-25 10:30:00,82.26,82.39,82.22,82.32,21814.0,74.6637,74.7817,74.6274,74.7182,21814.0
2018-10-25 10:35:00,82.33,82.4,82.25,82.25,6166.0,74.7272,74.7908,74.6546,74.6546,6166.0
2018-10-25 10:40:00,82.25,82.44,82.25,82.39,7328.0,74.6546,74.8271,74.6546,74.7817,7328.0
2018-10-25 10:45:00,82.4,82.43,82.27,82.31,10916.0,74.7908,74.818,74.6728,74.7091,10916.0
2018-10-25 10:50:00,82.3,82.39,82.27,82.35,3069.0,74.7,74.7817,74.6728,74.7454,3069.0
2018-10-25 10:55:00,82.35,82.41,82.3,82.3,6078.0,74.7454,74.7998,74.7,74.7,6078.0
2018-10-25 11:00:00,82.21,82.3,82.13,82.13,11898.0,74.6183,74.7,74.5457,74.5457,11898.0
2018-10-25 11:05:00,82.13,82.16,82.06,82.16,10284.0,74.5457,74.5729,74.4822,74.5729,10284.0
2018-10-25 11:10:00,82.12,82.17,82.05,82.16,22264.0,74.5366,74.582,74.4731,74.5729,22264.0
2018-10-25 11:15:00,82.18,82.34,82.13,82.34,8302.0,74.5911,74.7363,74.5457,74.7363,8302.0
2018-10-25 11:20:00,82.38,82.58,82.38,82.5,14993.0,74.7726,74.9541,74.7726,74.8815,14993.0
2018-10-25 11:25:00,82.52,82.63,82.52,82.62,3608.0,74.8997,74.9995,74.8997,74.9904,3608.0
2018-10-25 11:30:00,82.63,82.66,82.57,82.6,7347.0,74.9995,75.0268,74.9451,74.9723,7347.0
2018-10-25 11:35:00,82.59,82.61,82.55,82.57,10170.0,74.9632,74.9814,74.9269,74.9451,10170.0
2018-10-25 11:40:00,82.54,82.55,82.44,82.48,5846.0,74.9178,74.9269,74.8271,74.8634,5846.0
2018-10-25 11:45:00,82.49,82.56,82.45,82.56,11579.0,74.8725,74.936,74.8361,74.936,11579.0
2018-10-25 11:50:00,82.6,82.67,82.59,82.62,7466.0,74.9723,75.0358,74.9632,74.9904,7466.0
2018-10-25 11:55:00,82.65,82.67,82.53,82.53,11182.0,75.0177,75.0358,74.9088,74.9088,11182.0
2018-10-25 12:00:00,82.54,82.54,82.44,82.46,2156.0,74.9178,74.9178,74.8271,74.8452,2156.0
2018-10-25 12:05:00,82.5,82.59,82.5,82.56,2771.0,74.8815,74.9632,74.8815,74.936,2771.0
2018-10-25 12:10:00,82.58,82.58,82.49,82.5,3454.0,74.9541,74.9541,74.8725,74.8815,3454.0
2018-10-25 12:15:00,82.48,82.48,82.35,82.38,3950.0,74.8634,74.8634,74.7454,74.7726,3950.0
2018-10-25 12:20:00,82.37,82.44,82.36,82.44,40256.0,74.7635,74.8271,74.7545,74.8271,40256.0
2018-10-25 12:25:00,82.44,82.5,82.44,82.45,5552.0,74.8271,74.8815,74.8271,74.8361,5552.0
2018-10-25 12:30:00,82.44,82.58,82.41,82.51,6112.0,74.8271,74.9541,74.7998,74.8906,6112.0
2018-10-25 12:35:00,82.55,82.59,82.55,82.59,2590.0,74.9269,74.9632,74.9269,74.9632,2590.0
2018-10-25 12:40:00,82.6,82.65,82.53,82.63,9732.0,74.9723,75.0177,74.9088,74.9995,9732.0
2018-10-25 12:45:00,82.63,82.71,82.61,82.69,3542.0,74.9995,75.0721,74.9814,75.054,3542.0
2018-10-25 12:50:00,82.7,82.72,82.66,82.71,36410.0,75.0631,75.0812,75.0268,75.0721,36410.0
2018-10-25 12:55:00,82.71,82.72,82.67,82.68,5271.0,75.0721,75.0812,75.0358,75.0449,5271.0
2018-10-25 13:00:00,82.71,82.74,82.62,82.62,2156.0,75.0721,75.0994,74.9904,74.9904,2156.0
2018-10-25 13:05:00,82.62,82.63,82.54,82.54,3112.0,74.9904,74.9995,74.9178,74.9178,3112.0
2018-10-25 13:10:00,82.53,82.53,82.49,82.49,1200.0,74.9088,74.9088,74.8725,74.8725,1200.0
2018-10-25 13:15:00,82.51,82.52,82.47,82.49,2842.0,74.8906,74.8997,74.8543,74.8725,2842.0
2018-10-25 13:20:00,82.49,82.57,82.48,82.55,3014.0,74.8725,74.9451,74.8634,74.9269,3014.0
2018-10-25 13:25:00,82.57,82.69,82.57,82.69,3191.0,74.9451,75.054,74.9451,75.054,3191.0
2018-10-25 13:30:00,82.67,82.73,82.65,82.7,3985.0,75.0358,75.0903,75.0177,75.0631,3985.0
2018-10-25 13:35:00,82.71,82.88,82.71,82.84,5192.0,75.0721,75.2264,75.0721,75.1901,5192.0
2018-10-25 13:40:00,82.82,82.82,82.79,82.81,2400.0,75.172,75.172,75.1447,75.1629,2400.0
2018-10-25 13:45:00,82.81,82.86,82.8,82.85,7423.0,75.1629,75.2083,75.1538,75.1992,7423.0
2018-10-25 13:50:00,82.87,82.87,82.77,82.79,1742.0,75.2174,75.2174,75.1266,75.1447,1742.0
2018-10-25 13:55:00,82.75,82.77,82.73,82.74,4970.0,75.1084,75.1266,75.0903,75.0994,4970.0
2018-10-25 14:00:00,82.74,82.75,82.65,82.69,6234.0,75.0994,75.1084,75.0177,75.054,6234.0
2018-10-25 14:05:00,82.69,82.84,82.69,82.84,3035.0,75.054,75.1901,75.054,75.1901,3035.0
2018-10-25 14:10:00,82.84,82.87,82.8,82.86,5176.0,75.1901,75.2174,75.1538,75.2083,5176.0
2018-10-25 14:15:00,82.87,82.9,82.81,82.81,3224.0,75.2174,75.2446,75.1629,75.1629,3224.0
2018-10-25 14:20:00,82.81,82.84,82.78,82.83,13182.0,75.1629,75.1901,75.1357,75.1811,13182.0
2018-10-25 14:25:00,82.82,82.98,82.82,82.97,29787.0,75.172,75.3172,75.172,75.3081,29787.0
2018-10-25 14:30:00,82.95,83.1,82.95,83.1,20500.0,75.29,75.4261,75.29,75.4261,20500.0
2018-10-25 14:35:00,83.1,83.14,83.08,83.09,10115.0,75.4261,75.4624,75.408,75.417,10115.0
2018-10-25 14:40:00,83.08,83.18,83.08,83.18,2845.0,75.408,75.4987,75.408,75.4987,2845.0
2018-10-25 14:45:00,83.16,83.25,83.16,83.21,7470.0,75.4806,75.5623,75.4806,75.526,7470.0
2018-10-25 14:50:00,83.21,83.21,83.1,83.11,4638.0,75.526,75.526,75.4261,75.4352,4638.0
2018-10-25 14:55:00,83.11,83.14,83.08,83.09,8029.0,75.4352,75.4624,75.408,75.417,8029.0
2018-10-25 15:00:00,83.11,83.13,83.06,83.13,94904.0,75.4352,75.4534,75.3898,75.4534,94904.0
2018-10-25 15:05:00,83.08,83.11,83.05,83.06,3762.0,75.408,75.4352,75.3807,75.3898,3762.0
2018-10-25 15:10:00,83.05,83.16,83.04,83.16,11610.0,75.3807,75.4806,75.3717,75.4806,11610.0
2018-10-25 15:15:00,83.16,83.25,83.16,83.23,6517.0,75.4806,75.5623,75.4806,75.5441,6517.0
2018-10-25 15:20:00,83.22,83.23,83.13,83.16,7330.0,75.535,75.5441,75.4534,75.4806,7330.0
2018-10-25 15:25:00,83.18,83.18,83.09,83.15,18401.0,75.4987,75.4987,75.417,75.4715,18401.0
2018-10-25 15:30:00,83.17,83.21,82.93,82.95,22872.0,75.4897,75.526,75.2718,75.29,22872.0
2018-10-25 15:35:00,82.94,83.0,82.92,82.95,8650.0,75.2809,75.3354,75.2627,75.29,8650.0
2018-10-25 15:40:00,82.96,83.01,82.8,82.85,7825.0,75.2991,75.3444,75.1538,75.1992,7825.0
2018-10-25 15:45:00,82.87,82.9,82.77,82.88,15203.0,75.2174,75.2446,75.1266,75.2264,15203.0
2018-10-25 15:50:00,82.85,82.85,82.6,82.74,19582.0,75.1992,75.1992,74.9723,75.0994,19582.0
2018-10-25 15:55:00,82.72,82.82,82.66,82.76,23837.0,75.0812,75.172,75.0268,75.1175,23837.0
2018-10-26 09:30:00,81.66,82.13,81.66,81.67,5668.0,74.1191,74.5457,74.1191,74.1282,5668.0
2018-10-26 09:35:00,81.68,81.9,81.68,81.72,689.0,74.1373,74.3369,74.1373,74.1736,689.0
2018-10-26 09:40:00,81.72,81.83,81.72,81.75,1242.0,74.1736,74.2734,74.1736,74.2008,1242.0
2018-10-26 09:45:00,81.91,81.98,81.91,81.98,795.0,74.346,74.4095,74.346,74.4095,795.0
2018-10-26 09:50:00,81.95,81.95,81.81,81.81,880.0,74.3823,74.3823,74.2552,74.2552,880.0
2018-10-26 09:55:00,81.88,81.91,81.7,81.79,13426.0,74.3188,74.346,74.1554,74.2371,13426.0
2018-10-26 10:00:00,81.71,81.71,81.36,81.46,4851.0,74.1645,74.1645,73.8468,73.9376,4851.0
2018-10-26 10:05:00,81.33,81.33,81.05,81.15,16630.0,73.8196,73.8196,73.5654,73.6562,16630.0
2018-10-26 10:10:00,81.2,81.3,81.2,81.27,9226.0,73.7016,73.7923,73.7016,73.7651,9226.0
2018-10-26 10:15:00,81.29,81.41,81.23,81.41,2498.0,73.7833,73.8922,73.7288,73.8922,2498.0
2018-10-26 10:20:00,81.32,81.53,81.32,81.51,5867.0,73.8105,74.0011,73.8105,73.983,5867.0
2018-10-26 10:25:00,81.51,81.64,81.37,81.37,13447.0,73.983,74.1009,73.8559,73.8559,13447.0
2018-10-26 10:30:00,81.36,81.37,81.17,81.26,9763.0,73.8468,73.8559,73.6743,73.756,9763.0
2018-10-26 10:35:00,81.26,81.3,81.07,81.16,9621.0,73.756,73.7923,73.5836,73.6653,9621.0
2018-10-26 10:40:00,81.14,81.29,81.02,81.02,7107.0,73.6471,73.7833,73.5382,73.5382,7107.0
2018-10-26 10:45:00,81.01,81.07,80.9,81.0,7438.0,73.5291,73.5836,73.4293,73.52,7438.0
2018-10-26 10:50:00,81.01,81.09,80.94,81.0,102356.0,73.5291,73.6017,73.4656,73.52,102356.0
2018-10-26 10:55:00,81.0,81.05,80.76,80.76,5752.0,73.52,73.5654,73.3022,73.3022,5752.0
2018-10-26 11:00:00,80.73,80.96,80.73,80.93,29159.0,73.275,73.4837,73.275,73.4565,29159.0
2018-10-26 11:05:00,80.9,81.18,80.89,81.09,17194.0,73.4293,73.6834,73.4202,73.6017,17194.0
2018-10-26 11:10:00,81.03,81.17,81.02,81.1,6446.0,73.5473,73.6743,73.5382,73.6108,6446.0
2018-10-26 11:15:00,81.11,81.37,81.11,81.29,9246.0,73.6199,73.8559,73.6199,73.7833,9246.0
2018-10-26 11:20:00,81.29,81.5,81.23,81.5,9276.0,73.7833,73.9739,73.7288,73.9739,9276.0
2018-10-26 11:25:00,81.47,81.56,81.41,81.54,4044.0,73.9466,74.0283,73.8922,74.0102,4044.0
2018-10-26 11:30:00,81.59,81.82,81.59,81.82,5641.0,74.0556,74.2643,74.0556,74.2643,5641.0
2018-10-26 11:35:00,81.85,81.86,81.61,81.61,3225.0,74.2916,74.3006,74.0737,74.0737,3225.0
2018-10-26 11:40:00,81.69,81.72,81.52,81.52,7109.0,74.1463,74.1736,73.992,73.992,7109.0
2018-10-26 11:45:00,81.46,81.6,81.46,81.52,4690.0,73.9376,74.0646,73.9376,73.992,4690.0
2018-10-26 11:50:00,81.54,81.81,81.54,81.73,5901.0,74.0102,74.2552,74.0102,74.1826,5901.0
2018-10-26 11:55:00,81.69,81.79,81.61,81.62,5213.0,74.1463,74.2371,74.0737,74.0828,5213.0
2018-10-26 12:00:00,81.65,81.77,81.61,81.77,20869.0,74.11,74.2189,74.0737,74.2189,20869.0
2018-10-26 12:05:00,81.86,81.95,81.84,81.92,59507.0,74.3006,74.3823,74.2825,74.3551,59507.0
2018-10-26 12:10:00,81.91,81.91,81.75,81.8,5352.0,74.346,74.346,74.2008,74.2462,5352.0
2018-10-26 12:15:00,81.82,81.91,81.75,81.91,7636.0,74.2643,74.346,74.2008,74.346,7636.0
2018-10-26 12:20:00,81.96,82.07,81.92,81.93,15264.0,74.3914,74.4912,74.3551,74.3642,15264.0
2018-10-26 12:25:00,81.97,82.03,81.91,82.01,9815.0,74.4005,74.4549,74.346,74.4368,9815.0
2018-10-26 12:30:00,82.0,82.17,81.94,82.12,11385.0,74.4277,74.582,74.3732,74.5366,11385.0
2018-10-26 12:35:00,82.14,82.14,82.04,82.08,905.0,74.5548,74.5548,74.464,74.5003,905.0
2018-10-26 12:40:00,82.07,82.32,82.05,82.31,10700.0,74.4912,74.7182,74.4731,74.7091,10700.0
2018-10-26 12:45:00,82.33,82.45,82.3,82.43,14329.0,74.7272,74.8361,74.7,74.818,14329.0
2018-10-26 12:50:00,82.47,82.48,82.34,82.39,72821.0,74.8543,74.8634,74.7363,74.7817,72821.0
2018-10-26 12:55:00,82.33,82.35,82.22,82.23,5444.0,74.7272,74.7454,74.6274,74.6365,5444.0
2018-10-26 13:00:00,82.3,82.49,82.29,82.47,13030.0,74.7,74.8725,74.6909,74.8543,13030.0
2018-10-26 13:05:00,82.49,82.55,82.4,82.41,9814.0,74.8725,74.9269,74.7908,74.7998,9814.0
2018-10-26 13:10:00,82.32,82.44,82.3,82.35,6058.0,74.7182,74.8271,74.7,74.7454,6058.0
2018-10-26 13:15:00,82.39,82.4,82.28,82.28,1300.0,74.7817,74.7908,74.6818,74.6818,1300.0
2018-10-26 13:20:00,82.33,82.4,82.22,82.23,9866.0,74.7272,74.7908,74.6274,74.6365,9866.0
2018-10-26 13:25:00,82.22,82.25,82.17,82.17,7491.0,74.6274,74.6546,74.582,74.582,7491.0
2018-10-26 13:30:00,82.06,82.06,81.89,81.9,12089.0,74.4822,74.4822,74.3279,74.3369,12089.0
2018-10-26 13:35:00,81.93,81.98,81.8,81.8,2390.0,74.3642,74.4095,74.2462,74.2462,2390.0
2018-10-26 13:40:00,81.89,82.09,81.89,82.09,3668.0,74.3279,74.5094,74.3279,74.5094,3668.0
2018-10-26 13:45:00,82.04,82.11,81.96,82.1,4562.0,74.464,74.5275,74.3914,74.5185,4562.0
2018-10-26 13:50:00,82.09,82.17,81.97,82.17,6769.0,74.5094,74.582,74.4005,74.582,6769.0
2018-10-26 13:55:00,82.23,82.25,82.19,82.23,4986.0,74.6365,74.6546,74.6002,74.6365,4986.0
2018-10-26 14:00:00,82.25,82.25,81.89,81.97,8399.0,74.6546,74.6546,74.3279,74.4005,8399.0
2018-10-26 14:05:00,81.92,81.97,81.85,81.91,11202.0,74.3551,74.4005,74.2916,74.346,11202.0
2018-10-26 14:10:00,81.97,82.01,81.75,81.82,9350.0,74.4005,74.4368,74.2008,74.2643,9350.0
2018-10-26 14:15:00,81.83,81.88,81.76,81.81,5200.0,74.2734,74.3188,74.2099,74.2552,5200.0
2018-10-26 14:20:00,81.84,81.87,81.67,81.84,7046.0,74.2825,74.3097,74.1282,74.2825,7046.0
2018-10-26 14:25:00,81.88,82.03,81.85,81.94,8363.0,74.3188,74.4549,74.2916,74.3732,8363.0
2018-10-26 14:30:00,81.9,82.02,81.88,81.95,5679.0,74.3369,74.4459,74.3188,74.3823,5679.0
2018-10-26 14:35:00,81.92,82.14,81.91,82.01,21950.0,74.3551,74.5548,74.346,74.4368,21950.0
2018-10-26 14:40:00,82.01,82.07,81.85,81.85,8905.0,74.4368,74.4912,74.2916,74.2916,8905.0
2018-10-26 14:45:00,81.91,81.92,81.67,81.68,8160.0,74.346,74.3551,74.1282,74.1373,8160.0
2018-10-26 14:50:00,81.72,81.72,81.57,81.61,6645.0,74.1736,74.1736,74.0374,74.0737,6645.0
2018-10-26 14:55:00,81.58,81.58,81.33,81.36,9421.0,74.0465,74.0465,73.8196,73.8468,9421.0
2018-10-26 15:00:00,81.4,81.41,81.15,81.35,30487.0,73.8831,73.8922,73.6562,73.8377,30487.0
2018-10-26 15:05:00,81.25,81.43,81.25,81.36,8447.0,73.747,73.9103,73.747,73.8468,8447.0
2018-10-26 15:10:00,81.39,81.45,81.16,81.22,6867.0,73.874,73.9285,73.6653,73.7197,6867.0
2018-10-26 15:15:00,81.28,81.53,81.27,81.53,14311.0,73.7742,74.0011,73.7651,74.0011,14311.0
2018-10-26 15:20:00,81.56,81.77,81.51,81.64,11563.0,74.0283,74.2189,73.983,74.1009,11563.0
2018-10-26 15:25:00,81.63,81.71,81.56,81.69,21433.0,74.0919,74.1645,74.0283,74.1463,21433.0
2018-10-26 15:30:00,81.61,81.61,81.35,81.35,17150.0,74.0737,74.0737,73.8377,73.8377,17150.0
2018-10-26 15:35:00,81.38,81.78,81.35,81.63,24994.0,73.865,74.228,73.8377,74.0919,24994.0
2018-10-26 15:40:00,81.61,81.66,81.31,81.32,32150.0,74.0737,74.1191,73.8014,73.8105,32150.0
2018-10-26 15:45:00,81.34,81.88,81.34,81.77,123476.0,73.8287,74.3188,73.8287,74.2189,123476.0
2018-10-26 15:50:00,81.78,82.04,81.78,81.87,34164.0,74.228,74.464,74.228,74.3097,34164.0
2018-10-26 15:55:00,81.87,81.87,81.45,81.65,25013.0,74.3097,74.3097,73.9285,74.11,25013.0
2018-10-29 09:30:00,82.7,82.82,82.63,82.75,10741.0,75.0631,75.172,74.9995,75.1084,10741.0
2018-10-29 09:35:00,82.86,82.86,82.78,82.86,1901.0,75.2083,75.2083,75.1357,75.2083,1901.0
2018-10-29 09:40:00,82.77,82.82,82.73,82.81,1038.0,75.1266,75.172,75.0903,75.1629,1038.0
2018-10-29 09:45:00,82.76,82.92,82.75,82.84,4389.0,75.1175,75.2627,75.1084,75.1901,4389.0
2018-10-29 09:50:00,82.82,82.84,82.7,82.84,900.0,75.172,75.1901,75.0631,75.1901,900.0
2018-10-29 09:55:00,82.84,82.94,82.84,82.89,3800.0,75.1901,75.2809,75.1901,75.2355,3800.0
2018-10-29 10:00:00,83.16,83.24,83.16,83.23,600.0,75.4806,75.5532,75.4806,75.5441,600.0
2018-10-29 10:05:00,83.17,83.19,83.14,83.14,2400.0,75.4897,75.5078,75.4624,75.4624,2400.0
2018-10-29 10:10:00,83.19,83.19,83.11,83.11,5145.0,75.5078,75.5078,75.4352,75.4352,5145.0
2018-10-29 10:15:00,83.14,83.19,83.14,83.18,3609.0,75.4624,75.5078,75.4624,75.4987,3609.0
2018-10-29 10:20:00,83.12,83.15,83.12,83.15,2666.0,75.4443,75.4715,75.4443,75.4715,2666.0
2018-10-29 10:25:00,83.14,83.21,83.14,83.16,1108.0,75.4624,75.526,75.4624,75.4806,1108.0
2018-10-29 10:30:00,83.15,83.17,83.08,83.11,1470.0,75.4715,75.4897,75.408,75.4352,1470.0
2018-10-29 10:35:00,82.97,82.97,82.89,82.91,1800.0,75.3081,75.3081,75.2355,75.2537,1800.0
2018-10-29 10:40:00,82.92,82.95,82.91,82.94,1033.0,75.2627,75.29,75.2537,75.2809,1033.0
2018-10-29 10:45:00,82.94,82.98,82.78,82.82,3218.0,75.2809,75.3172,75.1357,75.172,3218.0
2018-10-29 10:50:00,82.85,83.04,82.85,83.04,5667.0,75.1992,75.3717,75.1992,75.3717,5667.0
2018-10-29 10:55:00,83.04,83.04,82.93,82.97,2611.0,75.3717,75.3717,75.2718,75.3081,2611.0
2018-10-29 11:00:00,83.03,83.03,82.97,82.97,4000.0,75.3626,75.3626,75.3081,75.3081,4000.0
2018-10-29 11:05:00,82.94,83.04,82.9,82.9,18265.0,75.2809,75.3717,75.2446,75.2446,18265.0
2018-10-29 11:10:00,82.86,82.86,82.68,82.71,12852.0,75.2083,75.2083,75.0449,75.0721,12852.0
2018-10-29 11:15:00,82.72,82.73,82.67,82.67,5106.0,75.0812,75.0903,75.0358,75.0358,5106.0
2018-10-29 11:20:00,82.69,82.76,82.69,82.74,4800.0,75.054,75.1175,75.054,75.0994,4800.0
2018-10-29 11:25:00,82.75,82.86,82.74,82.85,1761.0,75.1084,75.2083,75.0994,75.1992,1761.0
2018-10-29 11:30:00,82.84,82.85,82.79,82.83,4830.0,75.1901,75.1992,75.1447,75.1811,4830.0
2018-10-29 11:35:00,82.82,82.83,82.71,82.83,2729.0,75.172,75.1811,75.0721,75.1811,2729.0
2018-10-29 11:40:00,82.84,82.97,82.81,82.94,3720.0,75.1901,75.3081,75.1629,75.2809,3720.0
2018-10-29 11:45:00,82.97,82.97,82.92,82.92,2087.0,75.3081,75.3081,75.2627,75.2627,2087.0
2018-10-29 11:50:00,82.95,82.95,82.8,82.8,1712.0,75.29,75.29,75.1538,75.1538,1712.0
2018-10-29 11:55:00,82.71,82.75,82.53,82.53,4046.0,75.0721,75.1084,74.9088,74.9088,4046.0
2018-10-29 12:00:00,82.53,82.57,82.52,82.54,2700.0,74.9088,74.9451,74.8997,74.9178,2700.0
2018-10-29 12:05:00,82.54,82.54,82.42,82.42,1446.0,74.9178,74.9178,74.8089,74.8089,1446.0
2018-10-29 12:10:00,82.41,82.41,82.37,82.38,49087.0,74.7998,74.7998,74.7635,74.7726,49087.0
2018-10-29 12:15:00,82.39,82.52,82.39,82.42,3197.0,74.7817,74.8997,74.7817,74.8089,3197.0
2018-10-29 12:20:00,82.46,82.46,82.23,82.33,5464.0,74.8452,74.8452,74.6365,74.7272,5464.0
2018-10-29 12:25:00,82.34,82.37,82.27,82.33,2664.0,74.7363,74.7635,74.6728,74.7272,2664.0
2018-10-29 12:30:00,82.34,82.38,82.25,82.38,836.0,74.7363,74.7726,74.6546,74.7726,836.0
2018-10-29 12:35:00,82.4,82.47,82.39,82.42,5749.0,74.7908,74.8543,74.7817,74.8089,5749.0
2018-10-29 12:40:00,82.41,82.57,82.41,82.55,6899.0,74.7998,74.9451,74.7998,74.9269,6899.0
2018-10-29 12:45:00,82.54,82.56,82.45,82.45,1175.0,74.9178,74.936,74.8361,74.8361,1175.0
2018-10-29 12:50:00,82.43,82.46,82.4,82.4,2310.0,74.818,74.8452,74.7908,74.7908,2310.0
2018-10-29 12:55:00,82.33,82.36,82.24,82.35,2950.0,74.7272,74.7545,74.6455,74.7454,2950.0
2018-10-29 13:00:00,82.39,82.63,82.39,82.63,20125.0,74.7817,74.9995,74.7817,74.9995,20125.0
2018-10-29 13:05:00,82.59,82.59,82.55,82.57,3661.0,74.9632,74.9632,74.9269,74.9451,3661.0
2018-10-29 13:10:00,82.68,82.68,82.57,82.59,1923.0,75.0449,75.0449,74.9451,74.9632,1923.0
2018-10-29 13:15:00,82.55,82.59,82.52,82.53,7236.0,74.9269,74.9632,74.8997,74.9088,7236.0
2018-10-29 13:20:00,82.58,82.61,82.52,82.52,2133.0,74.9541,74.9814,74.8997,74.8997,2133.0
2018-10-29 13:25:00,82.48,82.49,82.42,82.42,1793.0,74.8634,74.8725,74.8089,74.8089,1793.0
2018-10-29 13:30:00,82.44,82.66,82.41,82.65,4931.0,74.8271,75.0268,74.7998,75.0177,4931.0
2018-10-29 13:35:00,82.64,82.64,82.54,82.59,2900.0,75.0086,75.0086,74.9178,74.9632,2900.0
2018-10-29 13:40:00,82.56,82.58,82.43,82.58,3712.0,74.936,74.9541,74.818,74.9541,3712.0
2018-10-29 13:45:00,82.59,82.65,82.47,82.49,4868.0,74.9632,75.0177,74.8543,74.8725,4868.0
2018-10-29 13:50:00,82.52,82.7,82.52,82.6,9995.0,74.8997,75.0631,74.8997,74.9723,9995.0
2018-10-29 13:55:00,82.59,82.62,82.52,82.52,2950.0,74.9632,74.9904,74.8997,74.8997,2950.0
2018-10-29 14:00:00,82.39,82.4,82.28,82.37,3386.0,74.7817,74.7908,74.6818,74.7635,3386.0
2018-10-29 14:05:00,82.35,82.4,82.28,82.29,2076.0,74.7454,74.7908,74.6818,74.6909,2076.0
2018-10-29 14:10:00,82.3,82.32,82.07,82.11,9027.0,74.7,74.7182,74.4912,74.5275,9027.0
2018-10-29 14:15:00,82.09,82.09,81.97,82.02,10610.0,74.5094,74.5094,74.4005,74.4459,10610.0
2018-10-29 14:20:00,82.08,82.08,81.98,82.03,3106.0,74.5003,74.5003,74.4095,74.4549,3106.0
2018-10-29 14:25:00,82.01,82.14,81.97,82.02,5321.0,74.4368,74.5548,74.4005,74.4459,5321.0
2018-10-29 14:30:00,81.97,82.01,81.88,81.88,1502.0,74.4005,74.4368,74.3188,74.3188,1502.0
2018-10-29 14:35:00,81.89,82.02,81.87,81.9,3657.0,74.3279,74.4459,74.3097,74.3369,3657.0
2018-10-29 14:40:00,81.9,82.13,81.9,82.09,2353.0,74.3369,74.5457,74.3369,74.5094,2353.0
2018-10-29 14:45:00,82.05,82.13,81.91,81.91,4312.0,74.4731,74.5457,74.346,74.346,4312.0
2018-10-29 14:50:00,81.91,81.93,81.74,81.75,13237.0,74.346,74.3642,74.1917,74.2008,13237.0
2018-10-29 14:55:00,81.75,81.9,81.75,81.81,8494.0,74.2008,74.3369,74.2008,74.2552,8494.0
2018-10-29 15:00:00,81.83,81.83,81.59,81.6,4826.0,74.2734,74.2734,74.0556,74.0646,4826.0
2018-10-29 15:05:00,81.6,81.6,81.42,81.44,8311.0,74.0646,74.0646,73.9013,73.9194,8311.0
2018-10-29 15:10:00,81.51,81.53,81.2,81.23,12727.0,73.983,74.0011,73.7016,73.7288,12727.0
2018-10-29 15:15:00,81.21,81.34,81.1,81.33,10053.0,73.7107,73.8287,73.6108,73.8196,10053.0
2018-10-29 15:20:00,81.31,81.33,81.07,81.28,16715.0,73.8014,73.8196,73.5836,73.7742,16715.0
2018-10-29 15:25:00,81.28,81.38,81.16,81.17,20458.0,73.7742,73.865,73.6653,73.6743,20458.0
2018-10-29 15:30:00,81.15,81.2,80.93,81.06,31185.0,73.6562,73.7016,73.4565,73.5745,31185.0
2018-10-29 15:35:00,81.05,81.07,80.84,80.87,9805.0,73.5654,73.5836,73.3748,73.4021,9805.0
2018-10-29 15:40:00,80.88,80.88,80.36,80.41,13801.0,73.4111,73.4111,72.9391,72.9845,13801.0
2018-10-29 15:45:00,80.4,81.14,80.36,81.04,10403.0,72.9755,73.6471,72.9391,73.5564,10403.0
2018-10-29 15:50:00,81.2,81.31,81.14,81.15,4305.0,73.7016,73.8014,73.6471,73.6562,4305.0
2018-10-29 15:55:00,81.35,81.46,81.16,81.44,11889.0,73.8377,73.9376,73.6653,73.9194,11889.0
2018-10-30 09:30:00,81.48,81.7,81.48,81.7,9159.0,73.9557,74.1554,73.9557,74.1554,9159.0
2018-10-30 09:35:00,81.66,81.7,81.5,81.65,3175.0,74.1191,74.1554,73.9739,74.11,3175.0
2018-10-30 09:40:00,81.85,82.06,81.85,82.01,3082.0,74.2916,74.4822,74.2916,74.4368,3082.0
2018-10-30 09:45:00,81.89,81.98,81.89,81.97,1365.0,74.3279,74.4095,74.3279,74.4005,1365.0
2018-10-30 09:50:00,82.1,82.29,82.1,82.28,4433.0,74.5185,74.6909,74.5185,74.6818,4433.0
2018-10-30 09:55:00,82.29,82.59,82.27,82.59,7620.0,74.6909,74.9632,74.6728,74.9632,7620.0
2018-10-30 10:00:00,82.51,82.52,82.37,82.37,3153.0,74.8906,74.8997,74.7635,74.7635,3153.0
2018-10-30 10:05:00,82.33,82.38,82.3,82.3,1200.0,74.7272,74.7726,74.7,74.7,1200.0
2018-10-30 10:10:00,82.29,82.29,82.16,82.19,3643.0,74.6909,74.6909,74.5729,74.6002,3643.0
2018-10-30 10:15:00,82.34,82.37,82.24,82.28,11074.0,74.7363,74.7635,74.6455,74.6818,11074.0
2018-10-30 10:20:00,82.37,82.38,82.26,82.3,4361.0,74.7635,74.7726,74.6637,74.7,4361.0
2018-10-30 10:25:00,82.34,82.36,82.19,82.19,3389.0,74.7363,74.7545,74.6002,74.6002,3389.0
2018-10-30 10:30:00,82.21,82.26,82.16,82.2,833.0,74.6183,74.6637,74.5729,74.6092,833.0
2018-10-30 10:35:00,82.04,82.04,81.86,81.89,48987.0,74.464,74.464,74.3006,74.3279,48987.0
2018-10-30 10:40:00,81.88,81.93,81.74,81.78,9931.0,74.3188,74.3642,74.1917,74.228,9931.0
2018-10-30 10:45:00,81.8,81.88,81.76,81.86,7275.0,74.2462,74.3188,74.2099,74.3006,7275.0
2018-10-30 10:50:00,81.93,81.95,81.79,81.79,9912.0,74.3642,74.3823,74.2371,74.2371,9912.0
2018-10-30 10:55:00,81.73,81.87,81.69,81.75,8861.0,74.1826,74.3097,74.1463,74.2008,8861.0
2018-10-30 11:00:00,81.8,81.87,81.64,81.79,14879.0,74.2462,74.3097,74.1009,74.2371,14879.0
2018-10-30 11:05:00,81.82,82.05,81.81,82.02,14051.0,74.2643,74.4731,74.2552,74.4459,14051.0
2018-10-30 11:10:00,82.02,82.02,81.8,81.82,11905.0,74.4459,74.4459,74.2462,74.2643,11905.0
2018-10-30 11:15:00,81.79,81.94,81.79,81.94,7528.0,74.2371,74.3732,74.2371,74.3732,7528.0
2018-10-30 11:20:00,81.97,82.03,81.85,81.92,4429.0,74.4005,74.4549,74.2916,74.3551,4429.0
2018-10-30 11:25:00,81.95,82.24,81.95,82.22,6071.0,74.3823,74.6455,74.3823,74.6274,6071.0
2018-10-30 11:30:00,82.21,82.29,82.18,82.23,9798.0,74.6183,74.6909,74.5911,74.6365,9798.0
2018-10-30 11:35:00,82.27,82.36,82.27,82.29,2712.0,74.6728,74.7545,74.6728,74.6909,2712.0
2018-10-30 11:40:00,82.31,82.33,82.23,82.32,17220.0,74.7091,74.7272,74.6365,74.7182,17220.0
2018-10-30 11:45:00,82.33,82.51,82.28,82.49,6158.0,74.7272,74.8906,74.6818,74.8725,6158.0
2018-10-30 11:50:00,82.51,82.51,82.26,82.26,48549.0,74.8906,74.8906,74.6637,74.6637,48549.0
2018-10-30 11:55:00,82.22,82.23,82.1,82.13,7945.0,74.6274,74.6365,74.5185,74.5457,7945.0
2018-10-30 12:00:00,82.14,82.22,82.06,82.15,21280.0,74.5548,74.6274,74.4822,74.5639,21280.0
2018-10-30 12:05:00,82.18,82.31,82.17,82.24,1512.0,74.5911,74.7091,74.582,74.6455,1512.0
2018-10-30 12:10:00,82.2,82.24,82.04,82.06,10170.0,74.6092,74.6455,74.464,74.4822,10170.0
2018-10-30 12:15:00,82.11,82.17,82.03,82.11,10947.0,74.5275,74.582,74.4549,74.5275,10947.0
2018-10-30 12:20:00,82.11,82.13,82.06,82.09,5763.0,74.5275,74.5457,74.4822,74.5094,5763.0
2018-10-30 12:25:00,82.16,82.19,82.15,82.17,1130.0,74.5729,74.6002,74.5639,74.582,1130.0
2018-10-30 12:30:00,82.1,82.1,81.95,81.95,1739.0,74.5185,74.5185,74.3823,74.3823,1739.0
2018-10-30 12:35:00,81.97,82.13,81.97,82.12,5337.0,74.4005,74.5457,74.4005,74.5366,5337.0
2018-10-30 12:40:00,82.12,82.13,82.03,82.07,9183.0,74.5366,74.5457,74.4549,74.4912,9183.0
2018-10-30 12:45:00,82.06,82.2,82.04,82.18,2654.0,74.4822,74.6092,74.464,74.5911,2654.0
2018-10-30 12:50:00,82.21,82.23,82.15,82.15,5463.0,74.6183,74.6365,74.5639,74.5639,5463.0
2018-10-30 12:55:00,82.14,82.15,81.9,81.9,5298.0,74.5548,74.5639,74.3369,74.3369,5298.0
2018-10-30 13:00:00,81.82,81.93,81.82,81.88,4292.0,74.2643,74.3642,74.2643,74.3188,4292.0
2018-10-30 13:05:00,81.91,81.95,81.9,81.9,6135.0,74.346,74.3823,74.3369,74.3369,6135.0
2018-10-30 13:10:00,81.86,81.88,81.69,81.69,8534.0,74.3006,74.3188,74.1463,74.1463,8534.0
2018-10-30 13:15:00,81.7,81.94,81.7,81.94,2327.0,74.1554,74.3732,74.1554,74.3732,2327.0
2018-10-30 13:20:00,81.9,82.0,81.81,81.89,4659.0,74.3369,74.4277,74.2552,74.3279,4659.0
2018-10-30 13:25:00,81.85,81.87,81.75,81.77,6332.0,74.2916,74.3097,74.2008,74.2189,6332.0
2018-10-30 13:30:00,81.72,81.75,81.6,81.63,1500.0,74.1736,74.2008,74.0646,74.0919,1500.0
2018-10-30 13:35:00,81.67,81.72,81.64,81.67,1859.0,74.1282,74.1736,74.1009,74.1282,1859.0
2018-10-30 13:40:00,81.8,81.94,81.79,81.94,3073.0,74.2462,74.3732,74.2371,74.3732,3073.0
2018-10-30 13:45:00,81.98,82.02,81.91,81.99,2015.0,74.4095,74.4459,74.346,74.4186,2015.0
2018-10-30 13:50:00,81.97,81.97,81.89,81.9,827.0,74.4005,74.4005,74.3279,74.3369,827.0
2018-10-30 13:55:00,81.94,82.1,81.92,82.07,6427.0,74.3732,74.5185,74.3551,74.4912,6427.0
2018-10-30 14:00:00,82.09,82.1,81.92,81.92,1748.0,74.5094,74.5185,74.3551,74.3551,1748.0
2018-10-30 14:05:00,81.95,81.96,81.78,81.8,3083.0,74.3823,74.3914,74.228,74.2462,3083.0
2018-10-30 14:10:00,81.74,81.83,81.72,81.83,2979.0,74.1917,74.2734,74.1736,74.2734,2979.0
2018-10-30 14:15:00,81.75,81.81,81.73,81.77,3366.0,74.2008,74.2552,74.1826,74.2189,3366.0
2018-10-30 14:20:00,81.78,81.97,81.78,81.97,3225.0,74.228,74.4005,74.228,74.4005,3225.0
2018-10-30 14:25:00,81.95,81.97,81.78,81.86,5376.0,74.3823,74.4005,74.228,74.3006,5376.0
2018-10-30 14:30:00,81.84,81.99,81.77,81.99,4627.0,74.2825,74.4186,74.2189,74.4186,4627.0
2018-10-30 14:35:00,81.98,82.0,81.89,81.92,5286.0,74.4095,74.4277,74.3279,74.3551,5286.0
2018-10-30 14:40:00,81.93,81.96,81.86,81.96,6687.0,74.3642,74.3914,74.3006,74.3914,6687.0
2018-10-30 14:45:00,81.93,81.95,81.9,81.93,1405.0,74.3642,74.3823,74.3369,74.3642,1405.0
2018-10-30 14:50:00,81.95,82.28,81.95,82.14,8914.0,74.3823,74.6818,74.3823,74.5548,8914.0
2018-10-30 14:55:00,82.16,82.39,82.14,82.31,72691.0,74.5729,74.7817,74.5548,74.7091,72691.0
2018-10-30 15:00:00,82.32,82.32,82.07,82.15,5645.0,74.7182,74.7182,74.4912,74.5639,5645.0
2018-10-30 15:05:00,82.18,82.28,82.15,82.25,10783.0,74.5911,74.6818,74.5639,74.6546,10783.0
2018-10-30 15:10:00,82.26,82.5,82.26,82.37,9454.0,74.6637,74.8815,74.6637,74.7635,9454.0
2018-10-30 15:15:00,82.44,82.49,82.31,82.42,5623.0,74.8271,74.8725,74.7091,74.8089,5623.0
2018-10-30 15:20:00,82.39,82.41,82.27,82.34,12655.0,74.7817,74.7998,74.6728,74.7363,12655.0
2018-10-30 15:25:00,82.41,82.59,82.4,82.51,16678.0,74.7998,74.9632,74.7908,74.8906,16678.0
2018-10-30 15:30:00,82.56,82.62,82.47,82.6,8377.0,74.936,74.9904,74.8543,74.9723,8377.0
2018-10-30 15:35:00,82.57,82.61,82.48,82.48,21410.0,74.9451,74.9814,74.8634,74.8634,21410.0
2018-10-30 15:40:00,82.51,82.6,82.49,82.54,4500.0,74.8906,74.9723,74.8725,74.9178,4500.0
2018-10-30 15:45:00,82.5,82.65,82.49,82.61,7127.0,74.8815,75.0177,74.8725,74.9814,7127.0
2018-10-30 15:50:00,82.62,82.78,82.62,82.78,16896.0,74.9904,75.1357,74.9904,75.1357,16896.0
2018-10-30 15:55:00,82.79,82.84,82.7,82.76,13159.0,75.1447,75.1901,75.0631,75.1175,13159.0
2018-10-31 09:30:00,83.7,83.91,83.35,83.68,6635.0,75.9707,76.1613,75.653,75.9526,6635.0
2018-10-31 09:35:00,83.49,83.67,83.49,83.65,2039.0,75.7801,75.9435,75.7801,75.9253,2039.0
2018-10-31 09:40:00,83.68,83.78,83.68,83.77,3590.0,75.9526,76.0433,75.9526,76.0343,3590.0
2018-10-31 09:45:00,83.77,83.78,83.69,83.7,3235.0,76.0343,76.0433,75.9616,75.9707,3235.0
2018-10-31 09:50:00,83.75,83.8,83.75,83.8,1649.0,76.0161,76.0615,76.0161,76.0615,1649.0
2018-10-31 09:55:00,83.81,83.89,83.76,83.87,10225.0,76.0706,76.1432,76.0252,76.125,10225.0
2018-10-31 10:00:00,83.86,83.91,83.84,83.87,9565.0,76.1159,76.1613,76.0978,76.125,9565.0
2018-10-31 10:05:00,83.85,83.85,83.76,83.8,9822.0,76.1069,76.1069,76.0252,76.0615,9822.0
2018-10-31 10:10:00,83.81,83.81,83.72,83.73,1476.0,76.0706,76.0706,75.9889,75.9979,1476.0
2018-10-31 10:15:00,83.8,83.89,83.79,83.89,4680.0,76.0615,76.1432,76.0524,76.1432,4680.0
2018-10-31 10:20:00,83.9,84.03,83.86,84.02,4099.0,76.1522,76.2702,76.1159,76.2612,4099.0
2018-10-31 10:25:00,84.02,84.03,83.99,84.01,3306.0,76.2612,76.2702,76.2339,76.2521,3306.0
2018-10-31 10:30:00,84.0,84.05,84.0,84.03,1000.0,76.243,76.2884,76.243,76.2702,1000.0
2018-10-31 10:35:00,84.07,84.07,84.02,84.07,1688.0,76.3065,76.3065,76.2612,76.3065,1688.0
2018-10-31 10:40:00,84.04,84.09,84.02,84.03,2539.0,76.2793,76.3247,76.2612,76.2702,2539.0
2018-10-31 10:45:00,84.07,84.08,83.86,83.86,7030.0,76.3065,76.3156,76.1159,76.1159,7030.0
2018-10-31 10:50:00,83.9,83.91,83.8,83.84,915.0,76.1522,76.1613,76.0615,76.0978,915.0
2018-10-31 10:55:00,83.87,83.87,83.78,83.79,3171.0,76.125,76.125,76.0433,76.0524,3171.0
2018-10-31 11:00:00,83.85,83.89,83.74,83.75,3803.0,76.1069,76.1432,76.007,76.0161,3803.0
2018-10-31 11:05:00,83.8,83.85,83.79,83.79,3743.0,76.0615,76.1069,76.0524,76.0524,3743.0
2018-10-31 11:10:00,83.81,83.86,83.73,83.74,5501.0,76.0706,76.1159,75.9979,76.007,5501.0
2018-10-31 11:15:00,83.74,83.8,83.74,83.78,3753.0,76.007,76.0615,76.007,76.0433,3753.0
2018-10-31 11:20:00,83.78,83.91,83.78,83.91,4345.0,76.0433,76.1613,76.0433,76.1613,4345.0
2018-10-31 11:25:00,83.9,83.98,83.89,83.94,4838.0,76.1522,76.2249,76.1432,76.1886,4838.0
2018-10-31 11:30:00,83.95,83.96,83.85,83.85,2846.0,76.1976,76.2067,76.1069,76.1069,2846.0
2018-10-31 11:35:00,83.86,83.92,83.79,83.92,2164.0,76.1159,76.1704,76.0524,76.1704,2164.0
2018-10-31 11:40:00,83.95,83.97,83.73,83.73,4212.0,76.1976,76.2158,75.9979,75.9979,4212.0
2018-10-31 11:45:00,83.75,83.82,83.75,83.76,2914.0,76.0161,76.0796,76.0161,76.0252,2914.0
2018-10-31 11:50:00,83.79,83.89,83.78,83.87,4335.0,76.0524,76.1432,76.0433,76.125,4335.0
2018-10-31 11:55:00,83.79,83.85,83.74,83.85,4100.0,76.0524,76.1069,76.007,76.1069,4100.0
2018-10-31 12:00:00,83.83,83.86,83.61,83.64,5575.0,76.0887,76.1159,75.889,75.9163,5575.0
2018-10-31 12:05:00,83.64,83.67,83.59,83.67,4110.0,75.9163,75.9435,75.8709,75.9435,4110.0
2018-10-31 12:10:00,83.68,83.71,83.67,83.71,4064.0,75.9526,75.9798,75.9435,75.9798,4064.0
2018-10-31 12:15:00,83.73,83.73,83.63,83.72,1100.0,75.9979,75.9979,75.9072,75.9889,1100.0
2018-10-31 12:20:00,83.68,83.8,83.68,83.77,1717.0,75.9526,76.0615,75.9526,76.0343,1717.0
2018-10-31 12:25:00,83.79,83.83,83.78,83.8,1249.0,76.0524,76.0887,76.0433,76.0615,1249.0
2018-10-31 12:30:00,83.78,83.79,83.72,83.77,14178.0,76.0433,76.0524,75.9889,76.0343,14178.0
2018-10-31 12:35:00,83.79,83.89,83.78,83.86,3745.0,76.0524,76.1432,76.0433,76.1159,3745.0
2018-10-31 12:40:00,83.9,83.95,83.85,83.95,3679.0,76.1522,76.1976,76.1069,76.1976,3679.0
2018-10-31 12:45:00,83.96,83.99,83.92,83.97,6407.0,76.2067,76.2339,76.1704,76.2158,6407.0
2018-10-31 12:50:00,83.94,83.99,83.92,83.98,2235.0,76.1886,76.2339,76.1704,76.2249,2235.0
2018-10-31 12:55:00,83.99,84.07,83.99,84.05,2350.0,76.2339,76.3065,76.2339,76.2884,2350.0
2018-10-31 13:00:00,84.06,84.06,84.02,84.02,2711.0,76.2975,76.2975,76.2612,76.2612,2711.0
2018-10-31 13:05:00,84.05,84.08,84.04,84.04,1671.0,76.2884,76.3156,76.2793,76.2793,1671.0
2018-10-31 13:10:00,84.05,84.23,84.05,84.19,3974.0,76.2884,76.4518,76.2884,76.4155,3974.0
2018-10-31 13:15:00,84.18,84.19,84.15,84.18,5039.0,76.4064,76.4155,76.3792,76.4064,5039.0
2018-10-31 13:20:00,84.18,84.21,84.16,84.18,3514.0,76.4064,76.4336,76.3882,76.4064,3514.0
2018-10-31 13:25:00,84.19,84.19,84.1,84.1,5274.0,76.4155,76.4155,76.3338,76.3338,5274.0
2018-10-31 13:30:00,84.09,84.09,84.04,84.04,3212.0,76.3247,76.3247,76.2793,76.2793,3212.0
2018-10-31 13:35:00,84.03,84.04,83.97,83.98,5774.0,76.2702,76.2793,76.2158,76.2249,5774.0
2018-10-31 13:40:00,84.0,84.14,83.98,84.14,4799.0,76.243,76.3701,76.2249,76.3701,4799.0
2018-10-31 13:45:00,84.15,84.23,84.13,84.17,3477.0,76.3792,76.4518,76.361,76.3973,3477.0
2018-10-31 13:50:00,84.15,84.19,84.13,84.15,6748.0,76.3792,76.4155,76.361,76.3792,6748.0
2018-10-31 13:55:00,84.17,84.17,84.13,84.13,6764.0,76.3973,76.3973,76.361,76.361,6764.0
2018-10-31 14:00:00,84.14,84.18,84.03,84.18,21258.0,76.3701,76.4064,76.2702,76.4064,21258.0
2018-10-31 14:05:00,84.17,84.24,84.16,84.17,1741.0,76.3973,76.4608,76.3882,76.3973,1741.0
2018-10-31 14:10:00,84.22,84.26,84.22,84.26,892.0,76.4427,76.479,76.4427,76.479,892.0
2018-10-31 14:15:00,84.29,84.33,84.28,84.29,3713.0,76.5062,76.5425,76.4972,76.5062,3713.0
2018-10-31 14:20:00,84.29,84.29,84.23,84.24,3975.0,76.5062,76.5062,76.4518,76.4608,3975.0
2018-10-31 14:25:00,84.21,84.26,84.2,84.26,750.0,76.4336,76.479,76.4245,76.479,750.0
2018-10-31 14:30:00,84.23,84.29,84.23,84.24,37866.0,76.4518,76.5062,76.4518,76.4608,37866.0
2018-10-31 14:35:00,84.2,84.23,84.19,84.23,1597.0,76.4245,76.4518,76.4155,76.4518,1597.0
2018-10-31 14:40:00,84.22,84.33,84.22,84.24,3913.0,76.4427,76.5425,76.4427,76.4608,3913.0
2018-10-31 14:45:00,84.22,84.25,84.17,84.17,6770.0,76.4427,76.4699,76.3973,76.3973,6770.0
2018-10-31 14:50:00,84.16,84.24,84.14,84.24,6397.0,76.3882,76.4608,76.3701,76.4608,6397.0
2018-10-31 14:55:00,84.24,84.26,84.21,84.23,3838.0,76.4608,76.479,76.4336,76.4518,3838.0
2018-10-31 15:00:00,84.22,84.34,84.22,84.31,3075.0,76.4427,76.5516,76.4427,76.5244,3075.0
2018-10-31 15:05:00,84.3,84.33,84.21,84.21,22533.0,76.5153,76.5425,76.4336,76.4336,22533.0
2018-10-31 15:10:00,84.22,84.32,84.2,84.32,9210.0,76.4427,76.5335,76.4245,76.5335,9210.0
2018-10-31 15:15:00,84.32,84.34,84.24,84.26,12129.0,76.5335,76.5516,76.4608,76.479,12129.0
2018-10-31 15:20:00,84.25,84.28,84.06,84.14,16635.0,76.4699,76.4972,76.2975,76.3701,16635.0
2018-10-31 15:25:00,84.13,84.14,84.02,84.06,8369.0,76.361,76.3701,76.2612,76.2975,8369.0
2018-10-31 15:30:00,84.1,84.13,83.96,83.97,12244.0,76.3338,76.361,76.2067,76.2158,12244.0
2018-10-31 15:35:00,84.01,84.02,83.84,83.84,13733.0,76.2521,76.2612,76.0978,76.0978,13733.0
2018-10-31 15:40:00,83.86,83.94,83.81,83.81,414060.0,76.1159,76.1886,76.0706,76.0706,414060.0
2018-10-31 15:45:00,83.79,83.88,83.64,83.66,15711.0,76.0524,76.1341,75.9163,75.9344,15711.0
2018-10-31 15:50:00,83.66,83.73,83.66,83.67,12701.0,75.9344,75.9979,75.9344,75.9435,12701.0
2018-10-31 15:55:00,83.66,83.73,83.52,83.54,31120.0,75.9344,75.9979,75.8073,75.8255,31120.0
2018-11-01 09:30:00,83.73,83.93,83.71,83.73,6261.0,75.9979,76.1795,75.9798,75.9979,6261.0
2018-11-01 09:35:00,83.76,83.83,83.76,83.79,1100.0,76.0252,76.0887,76.0252,76.0524,1100.0
2018-11-01 09:40:00,83.83,83.84,83.73,83.73,3062.0,76.0887,76.0978,75.9979,75.9979,3062.0
2018-11-01 09:45:00,83.67,83.71,83.54,83.56,260068.0,75.9435,75.9798,75.8255,75.8436,260068.0
2018-11-01 09:50:00,83.51,83.77,83.5,83.77,2986.0,75.7983,76.0343,75.7892,76.0343,2986.0
2018-11-01 09:55:00,83.78,83.8,83.61,83.63,5176.0,76.0433,76.0615,75.889,75.9072,5176.0
2018-11-01 10:00:00,83.62,83.64,83.48,83.52,20966.0,75.8981,75.9163,75.771,75.8073,20966.0
2018-11-01 10:05:00,83.54,83.6,83.39,83.57,9036.0,75.8255,75.88,75.6893,75.8527,9036.0
2018-11-01 10:10:00,83.58,83.88,83.58,83.84,10784.0,75.8618,76.1341,75.8618,76.0978,10784.0
2018-11-01 10:15:00,83.82,83.89,83.75,83.77,8320.0,76.0796,76.1432,76.0161,76.0343,8320.0
2018-11-01 10:20:00,83.76,83.81,83.69,83.81,4244.0,76.0252,76.0706,75.9616,76.0706,4244.0
2018-11-01 10:25:00,83.8,83.89,83.79,83.84,6328.0,76.0615,76.1432,76.0524,76.0978,6328.0
2018-11-01 10:30:00,83.84,84.03,83.83,84.01,6000.0,76.0978,76.2702,76.0887,76.2521,6000.0
2018-11-01 10:35:00,84.01,84.08,83.99,84.02,5190.0,76.2521,76.3156,76.2339,76.2612,5190.0
2018-11-01 10:40:00,84.01,84.02,83.94,83.99,7460.0,76.2521,76.2612,76.1886,76.2339,7460.0
2018-11-01 10:45:00,84.02,84.07,84.0,84.03,10715.0,76.2612,76.3065,76.243,76.2702,10715.0
2018-11-01 10:50:00,84.06,84.11,84.03,84.04,15816.0,76.2975,76.3429,76.2702,76.2793,15816.0
2018-11-01 10:55:00,83.99,84.09,83.99,84.09,9356.0,76.2339,76.3247,76.2339,76.3247,9356.0
2018-11-01 11:00:00,84.12,84.12,83.94,83.98,3400.0,76.3519,76.3519,76.1886,76.2249,3400.0
2018-11-01 11:05:00,84.02,84.1,84.0,84.03,10331.0,76.2612,76.3338,76.243,76.2702,10331.0
2018-11-01 11:10:00,84.02,84.15,84.02,84.11,4900.0,76.2612,76.3792,76.2612,76.3429,4900.0
2018-11-01 11:15:00,84.09,84.17,84.04,84.17,9246.0,76.3247,76.3973,76.2793,76.3973,9246.0
2018-11-01 11:20:00,84.16,84.24,84.12,84.24,7861.0,76.3882,76.4608,76.3519,76.4608,7861.0
2018-11-01 11:25:00,84.24,84.27,84.19,84.25,39515.0,76.4608,76.4881,76.4155,76.4699,39515.0
2018-11-01 11:30:00,84.26,84.29,84.18,84.19,17992.0,76.479,76.5062,76.4064,76.4155,17992.0
2018-11-01 11:35:00,84.19,84.22,84.12,84.19,8202.0,76.4155,76.4427,76.3519,76.4155,8202.0
2018-11-01 11:40:00,84.19,84.25,84.16,84.24,5489.0,76.4155,76.4699,76.3882,76.4608,5489.0
2018-11-01 11:45:00,84.26,84.27,84.14,84.22,5980.0,76.479,76.4881,76.3701,76.4427,5980.0
2018-11-01 11:50:00,84.23,84.26,84.16,84.26,8181.0,76.4518,76.479,76.3882,76.479,8181.0
2018-11-01 11:55:00,84.3,84.31,84.17,84.18,5923.0,76.5153,76.5244,76.3973,76.4064,5923.0
2018-11-01 12:00:00,84.17,84.19,84.1,84.15,10447.0,76.3973,76.4155,76.3338,76.3792,10447.0
2018-11-01 12:05:00,84.17,84.27,84.15,84.25,58155.0,76.3973,76.4881,76.3792,76.4699,58155.0
2018-11-01 12:10:00,84.25,84.25,84.19,84.21,90939.0,76.4699,76.4699,76.4155,76.4336,90939.0
2018-11-01 12:15:00,84.22,84.22,84.05,84.07,64359.0,76.4427,76.4427,76.2884,76.3065,64359.0
2018-11-01 12:20:00,84.07,84.11,84.07,84.11,3525.0,76.3065,76.3429,76.3065,76.3429,3525.0
2018-11-01 12:25:00,84.11,84.12,84.04,84.12,6896.0,76.3429,76.3519,76.2793,76.3519,6896.0
2018-11-01 12:30:00,84.11,84.19,84.11,84.19,31227.0,76.3429,76.4155,76.3429,76.4155,31227.0
2018-11-01 12:35:00,84.19,84.19,84.12,84.16,43333.0,76.4155,76.4155,76.3519,76.3882,43333.0
2018-11-01 12:40:00,84.16,84.19,84.14,84.19,4023.0,76.3882,76.4155,76.3701,76.4155,4023.0
2018-11-01 12:45:00,84.18,84.18,84.1,84.17,1511082.0,76.4064,76.4064,76.3338,76.3973,1511082.0
2018-11-01 12:50:00,84.17,84.22,84.16,84.2,5011.0,76.3973,76.4427,76.3882,76.4245,5011.0
2018-11-01 12:55:00,84.2,84.27,84.19,84.27,25950.0,76.4245,76.4881,76.4155,76.4881,25950.0
2018-11-01 13:00:00,84.28,84.29,84.23,84.24,23240.0,76.4972,76.5062,76.4518,76.4608,23240.0
2018-11-01 13:05:00,84.24,84.26,84.13,84.13,22569.0,76.4608,76.479,76.361,76.361,22569.0
2018-11-01 13:10:00,84.13,84.22,84.13,84.21,10936.0,76.361,76.4427,76.361,76.4336,10936.0
2018-11-01 13:15:00,84.17,84.25,84.17,84.25,11532.0,76.3973,76.4699,76.3973,76.4699,11532.0
2018-11-01 13:20:00,84.24,84.26,84.21,84.25,5451.0,76.4608,76.479,76.4336,76.4699,5451.0
2018-11-01 13:25:00,84.25,84.31,84.25,84.29,6698.0,76.4699,76.5244,76.4699,76.5062,6698.0
2018-11-01 13:30:00,84.29,84.3,84.25,84.28,5669.0,76.5062,76.5153,76.4699,76.4972,5669.0
2018-11-01 13:35:00,84.28,84.28,84.21,84.22,27908.0,76.4972,76.4972,76.4336,76.4427,27908.0
2018-11-01 13:40:00,84.22,84.27,84.22,84.25,3456.0,76.4427,76.4881,76.4427,76.4699,3456.0
2018-11-01 13:45:00,84.26,84.29,84.16,84.18,19755.0,76.479,76.5062,76.3882,76.4064,19755.0
2018-11-01 13:50:00,84.17,84.22,84.16,84.21,4351.0,76.3973,76.4427,76.3882,76.4336,4351.0
2018-11-01 13:55:00,84.2,84.23,84.18,84.21,8325.0,76.4245,76.4518,76.4064,76.4336,8325.0
2018-11-01 14:00:00,84.21,84.24,84.15,84.21,4600.0,76.4336,76.4608,76.3792,76.4336,4600.0
2018-11-01 14:05:00,84.21,84.22,84.11,84.15,10850.0,76.4336,76.4427,76.3429,76.3792,10850.0
2018-11-01 14:10:00,84.16,84.19,84.14,84.15,4486.0,76.3882,76.4155,76.3701,76.3792,4486.0
2018-11-01 14:15:00,84.16,84.26,84.16,84.24,83640.0,76.3882,76.479,76.3882,76.4608,83640.0
2018-11-01 14:20:00,84.24,84.29,84.23,84.29,6533.0,76.4608,76.5062,76.4518,76.5062,6533.0
2018-11-01 14:25:00,84.3,84.31,84.24,84.25,27976.0,76.5153,76.5244,76.4608,76.4699,27976.0
2018-11-01 14:30:00,84.25,84.28,84.18,84.2,10584.0,76.4699,76.4972,76.4064,76.4245,10584.0
2018-11-01 14:35:00,84.2,84.24,84.17,84.21,10484.0,76.4245,76.4608,76.3973,76.4336,10484.0
2018-11-01 14:40:00,84.2,84.22,84.16,84.21,109022.0,76.4245,76.4427,76.3882,76.4336,109022.0
2018-11-01 14:45:00,84.22,84.29,84.22,84.28,54439.0,76.4427,76.5062,76.4427,76.4972,54439.0
2018-11-01 14:50:00,84.29,84.29,84.23,84.27,19805.0,76.5062,76.5062,76.4518,76.4881,19805.0
2018-11-01 14:55:00,84.28,84.34,84.28,84.33,7606.0,76.4972,76.5516,76.4972,76.5425,7606.0
2018-11-01 15:00:00,84.31,84.32,84.28,84.28,6361.0,76.5244,76.5335,76.4972,76.4972,6361.0
2018-11-01 15:05:00,84.3,84.32,84.24,84.32,33225.0,76.5153,76.5335,76.4608,76.5335,33225.0
2018-11-01 15:10:00,84.32,84.37,84.28,84.34,33168.0,76.5335,76.5788,76.4972,76.5516,33168.0
2018-11-01 15:15:00,84.32,84.32,84.27,84.3,4904.0,76.5335,76.5335,76.4881,76.5153,4904.0
2018-11-01 15:20:00,84.3,84.32,84.26,84.31,4589.0,76.5153,76.5335,76.479,76.5244,4589.0
2018-11-01 15:25:00,84.31,84.4,84.31,84.39,4992.0,76.5244,76.6061,76.5244,76.597,4992.0
2018-11-01 15:30:00,84.38,84.38,84.3,84.34,79686.0,76.5879,76.5879,76.5153,76.5516,79686.0
2018-11-01 15:35:00,84.35,84.4,84.35,84.4,17020.0,76.5607,76.6061,76.5607,76.6061,17020.0
2018-11-01 15:40:00,84.41,84.55,84.37,84.55,55373.0,76.6152,76.7422,76.5788,76.7422,55373.0
2018-11-01 15:45:00,84.55,84.55,84.45,84.5,28451.0,76.7422,76.7422,76.6515,76.6968,28451.0
2018-11-01 15:50:00,84.49,84.54,84.46,84.47,14280.0,76.6878,76.7331,76.6605,76.6696,14280.0
2018-11-01 15:55:00,84.44,84.53,84.4,84.49,15595.0,76.6424,76.7241,76.6061,76.6878,15595.0
2018-11-02 09:30:00,84.82,85.0,84.73,84.95,10203.0,76.9873,77.1507,76.9056,77.1053,10203.0
2018-11-02 09:35:00,84.98,85.04,84.98,85.03,1228.0,77.1325,77.187,77.1325,77.1779,1228.0
2018-11-02 09:40:00,85.0,85.09,85.0,85.09,2288.0,77.1507,77.2324,77.1507,77.2324,2288.0
2018-11-02 09:45:00,85.02,85.03,84.97,84.98,890.0,77.1688,77.1779,77.1234,77.1325,890.0
2018-11-02 09:50:00,85.0,85.0,84.86,84.87,1234.0,77.1507,77.1507,77.0236,77.0327,1234.0
2018-11-02 09:55:00,84.84,84.86,84.8,84.86,1117.0,77.0054,77.0236,76.9691,77.0236,1117.0
2018-11-02 10:00:00,84.87,84.87,84.72,84.74,4046.0,77.0327,77.0327,76.8965,76.9147,4046.0
2018-11-02 10:05:00,84.7,84.75,84.69,84.74,2882.0,76.8784,76.9238,76.8693,76.9147,2882.0
2018-11-02 10:10:00,84.73,84.8,84.69,84.75,2316.0,76.9056,76.9691,76.8693,76.9238,2316.0
2018-11-02 10:15:00,84.74,84.82,84.74,84.78,3000.0,76.9147,76.9873,76.9147,76.951,3000.0
2018-11-02 10:20:00,84.77,84.77,84.6,84.6,3009.0,76.9419,76.9419,76.7876,76.7876,3009.0
2018-11-02 10:25:00,84.63,84.63,84.45,84.45,2110.0,76.8148,76.8148,76.6515,76.6515,2110.0
2018-11-02 10:30:00,84.41,84.42,84.37,84.37,6139.0,76.6152,76.6242,76.5788,76.5788,6139.0
2018-11-02 10:35:00,84.32,84.33,84.2,84.21,5078.0,76.5335,76.5425,76.4245,76.4336,5078.0
2018-11-02 10:40:00,84.21,84.21,84.2,84.21,135.0,76.4336,76.4336,76.4245,76.4336,135.0
2018-11-02 10:45:00,84.21,84.22,84.15,84.19,2388.0,76.4336,76.4427,76.3792,76.4155,2388.0
2018-11-02 10:50:00,84.23,84.29,84.23,84.29,914.0,76.4518,76.5062,76.4518,76.5062,914.0
2018-11-02 10:55:00,84.21,84.33,84.18,84.3,6858.0,76.4336,76.5425,76.4064,76.5153,6858.0
2018-11-02 11:00:00,84.3,84.32,84.17,84.17,4132.0,76.5153,76.5335,76.3973,76.3973,4132.0
2018-11-02 11:05:00,84.13,84.25,84.07,84.24,3614.0,76.361,76.4699,76.3065,76.4608,3614.0
2018-11-02 11:10:00,84.26,84.32,84.12,84.13,6355.0,76.479,76.5335,76.3519,76.361,6355.0
2018-11-02 11:15:00,84.13,84.18,84.07,84.15,12228.0,76.361,76.4064,76.3065,76.3792,12228.0
2018-11-02 11:20:00,84.09,84.1,83.93,84.06,7922.0,76.3247,76.3338,76.1795,76.2975,7922.0
2018-11-02 11:25:00,84.05,84.08,83.92,84.0,8651.0,76.2884,76.3156,76.1704,76.243,8651.0
2018-11-02 11:30:00,84.09,84.1,84.03,84.03,1439.0,76.3247,76.3338,76.2702,76.2702,1439.0
2018-11-02 11:35:00,84.07,84.07,83.9,84.0,15587.0,76.3065,76.3065,76.1522,76.243,15587.0
2018-11-02 11:40:00,83.99,83.99,83.9,83.9,6607.0,76.2339,76.2339,76.1522,76.1522,6607.0
2018-11-02 11:45:00,83.91,83.92,83.8,83.85,2515.0,76.1613,76.1704,76.0615,76.1069,2515.0
2018-11-02 11:50:00,83.89,83.89,83.84,83.86,2104.0,76.1432,76.1432,76.0978,76.1159,2104.0
2018-11-02 11:55:00,83.89,84.01,83.87,83.99,7428.0,76.1432,76.2521,76.125,76.2339,7428.0
2018-11-02 12:00:00,84.03,84.04,83.9,83.94,1700.0,76.2702,76.2793,76.1522,76.1886,1700.0
2018-11-02 12:05:00,83.95,83.98,83.86,83.86,3125.0,76.1976,76.2249,76.1159,76.1159,3125.0
2018-11-02 12:10:00,83.83,83.88,83.79,83.88,1824.0,76.0887,76.1341,76.0524,76.1341,1824.0
2018-11-02 12:15:00,83.87,83.92,83.87,83.87,1400.0,76.125,76.1704,76.125,76.125,1400.0
2018-11-02 12:20:00,83.86,83.87,83.8,83.83,1555.0,76.1159,76.125,76.0615,76.0887,1555.0
2018-11-02 12:25:00,83.82,83.83,83.81,83.83,6563.0,76.0796,76.0887,76.0706,76.0887,6563.0
2018-11-02 12:30:00,83.82,83.82,83.63,83.65,3340.0,76.0796,76.0796,75.9072,75.9253,3340.0
2018-11-02 12:35:00,83.62,83.69,83.54,83.55,14480.0,75.8981,75.9616,75.8255,75.8346,14480.0
2018-11-02 12:40:00,83.6,83.66,83.59,83.64,3044.0,75.88,75.9344,75.8709,75.9163,3044.0
2018-11-02 12:45:00,83.58,83.61,83.53,83.59,1602.0,75.8618,75.889,75.8164,75.8709,1602.0
2018-11-02 12:50:00,83.56,83.56,83.36,83.39,5251.0,75.8436,75.8436,75.6621,75.6893,5251.0
2018-11-02 12:55:00,83.37,83.38,83.31,83.38,3508.0,75.6712,75.6803,75.6167,75.6803,3508.0
2018-11-02 13:00:00,83.37,83.38,83.32,83.35,15328.0,75.6712,75.6803,75.6258,75.653,15328.0
2018-11-02 13:05:00,83.31,83.43,83.29,83.43,3599.0,75.6167,75.7256,75.5986,75.7256,3599.0
2018-11-02 13:10:00,83.44,83.61,83.42,83.6,5912.0,75.7347,75.889,75.7166,75.88,5912.0
2018-11-02 13:15:00,83.61,83.61,83.55,83.57,9317.0,75.889,75.889,75.8346,75.8527,9317.0
2018-11-02 13:20:00,83.64,83.67,83.59,83.63,2414.0,75.9163,75.9435,75.8709,75.9072,2414.0
2018-11-02 13:25:00,83.62,83.65,83.55,83.58,8156.0,75.8981,75.9253,75.8346,75.8618,8156.0
2018-11-02 13:30:00,83.57,83.63,83.57,83.6,3985.0,75.8527,75.9072,75.8527,75.88,3985.0
2018-11-02 13:35:00,83.62,83.62,83.54,83.59,1267.0,75.8981,75.8981,75.8255,75.8709,1267.0
2018-11-02 13:40:00,83.6,83.71,83.59,83.7,3318.0,75.88,75.9798,75.8709,75.9707,3318.0
2018-11-02 13:45:00,83.69,83.7,83.67,83.69,2865.0,75.9616,75.9707,75.9435,75.9616,2865.0
2018-11-02 13:50:00,83.7,83.7,83.6,83.62,2200.0,75.9707,75.9707,75.88,75.8981,2200.0
2018-11-02 13:55:00,83.64,83.65,83.6,83.61,1171.0,75.9163,75.9253,75.88,75.889,1171.0
2018-11-02 14:00:00,83.6,83.6,83.54,83.54,888.0,75.88,75.88,75.8255,75.8255,888.0
2018-11-02 14:05:00,83.45,83.5,83.45,83.46,90761.0,75.7438,75.7892,75.7438,75.7529,90761.0
2018-11-02 14:10:00,83.44,83.45,83.41,83.41,1396.0,75.7347,75.7438,75.7075,75.7075,1396.0
2018-11-02 14:15:00,83.42,83.5,83.39,83.5,1520.0,75.7166,75.7892,75.6893,75.7892,1520.0
2018-11-02 14:20:00,83.46,83.46,83.42,83.43,4678.0,75.7529,75.7529,75.7166,75.7256,4678.0
2018-11-02 14:25:00,83.43,84.11,83.4,84.07,57289.0,75.7256,76.3429,75.6984,76.3065,57289.0
2018-11-02 14:30:00,84.02,84.02,83.78,83.84,14029.0,76.2612,76.2612,76.0433,76.0978,14029.0
2018-11-02 14:35:00,83.85,83.87,83.74,83.75,6948.0,76.1069,76.125,76.007,76.0161,6948.0
2018-11-02 14:40:00,83.75,83.9,83.74,83.78,8854.0,76.0161,76.1522,76.007,76.0433,8854.0
2018-11-02 14:45:00,83.81,83.84,83.77,83.81,3431.0,76.0706,76.0978,76.0343,76.0706,3431.0
2018-11-02 14:50:00,83.82,83.87,83.8,83.84,5087.0,76.0796,76.125,76.0615,76.0978,5087.0
2018-11-02 14:55:00,83.86,83.89,83.81,83.84,12654.0,76.1159,76.1432,76.0706,76.0978,12654.0
2018-11-02 15:00:00,83.89,83.89,83.67,83.75,4741.0,76.1432,76.1432,75.9435,76.0161,4741.0
2018-11-02 15:05:00,83.76,83.82,83.72,83.82,441796.0,76.0252,76.0796,75.9889,76.0796,441796.0
2018-11-02 15:10:00,83.78,84.03,83.78,83.93,5577.0,76.0433,76.2702,76.0433,76.1795,5577.0
2018-11-02 15:15:00,83.96,83.97,83.83,83.9,16082.0,76.2067,76.2158,76.0887,76.1522,16082.0
2018-11-02 15:20:00,83.9,83.99,83.9,83.99,7174.0,76.1522,76.2339,76.1522,76.2339,7174.0
2018-11-02 15:25:00,84.03,84.03,83.86,83.92,5960.0,76.2702,76.2702,76.1159,76.1704,5960.0
2018-11-02 15:30:00,83.9,83.92,83.82,83.86,5228.0,76.1522,76.1704,76.0796,76.1159,5228.0
2018-11-02 15:35:00,83.86,83.96,83.78,83.96,11914.0,76.1159,76.2067,76.0433,76.2067,11914.0
2018-11-02 15:40:00,83.97,84.02,83.93,83.99,7961.0,76.2158,76.2612,76.1795,76.2339,7961.0
2018-11-02 15:45:00,83.97,83.98,83.89,83.96,19865.0,76.2158,76.2249,76.1432,76.2067,19865.0
2018-11-02 15:50:00,83.96,84.03,83.96,84.0,5954.0,76.2067,76.2702,76.2067,76.243,5954.0
2018-11-02 15:55:00,83.99,84.05,83.87,83.96,22063.0,76.2339,76.2884,76.125,76.2067,22063.0
2018-11-05 09:30:00,84.16,84.26,84.13,84.14,11947.0,76.3882,76.479,76.361,76.3701,11947.0
2018-11-05 09:35:00,84.24,84.31,84.23,84.26,4610.0,76.4608,76.5244,76.4518,76.479,4610.0
2018-11-05 09:40:00,84.27,84.27,84.17,84.18,1808.0,76.4881,76.4881,76.3973,76.4064,1808.0
2018-11-05 09:45:00,84.17,84.17,84.17,84.17,104.0,76.3973,76.3973,76.3973,76.3973,104.0
2018-11-05 09:50:00,84.16,84.23,84.15,84.16,2880.0,76.3882,76.4518,76.3792,76.3882,2880.0
2018-11-05 09:55:00,84.16,84.16,84.05,84.05,1660.0,76.3882,76.3882,76.2884,76.2884,1660.0
2018-11-05 10:00:00,84.05,84.05,83.96,84.0,2230.0,76.2884,76.2884,76.2067,76.243,2230.0
2018-11-05 10:05:00,83.93,83.94,83.92,83.92,1485.0,76.1795,76.1886,76.1704,76.1704,1485.0
2018-11-05 10:10:00,83.85,83.85,83.78,83.81,949.0,76.1069,76.1069,76.0433,76.0706,949.0
2018-11-05 10:15:00,83.85,83.85,83.8,83.8,470122.0,76.1069,76.1069,76.0615,76.0615,470122.0
2018-11-05 10:20:00,83.76,83.77,83.76,83.77,290.0,76.0252,76.0343,76.0252,76.0343,290.0
2018-11-05 10:25:00,83.79,83.93,83.79,83.91,2782.0,76.0524,76.1795,76.0524,76.1613,2782.0
2018-11-05 10:30:00,83.9,84.06,83.9,84.04,826.0,76.1522,76.2975,76.1522,76.2793,826.0
2018-11-05 10:35:00,84.03,84.04,83.99,84.0,1641.0,76.2702,76.2793,76.2339,76.243,1641.0
2018-11-05 10:40:00,84.0,84.07,84.0,84.05,3999.0,76.243,76.3065,76.243,76.2884,3999.0
2018-11-05 10:45:00,83.97,83.97,83.97,83.97,300.0,76.2158,76.2158,76.2158,76.2158,300.0
2018-11-05 10:50:00,84.03,84.14,84.03,84.14,1800.0,76.2702,76.3701,76.2702,76.3701,1800.0
2018-11-05 10:55:00,84.13,84.26,84.12,84.24,8194.0,76.361,76.479,76.3519,76.4608,8194.0
2018-11-05 11:00:00,84.24,84.25,84.2,84.25,1399.0,76.4608,76.4699,76.4245,76.4699,1399.0
2018-11-05 11:05:00,84.27,84.27,84.22,84.26,4701.0,76.4881,76.4881,76.4427,76.479,4701.0
2018-11-05 11:10:00,84.21,84.23,84.2,84.2,4529.0,76.4336,76.4518,76.4245,76.4245,4529.0
2018-11-05 11:15:00,84.21,84.22,84.18,84.21,2500.0,76.4336,76.4427,76.4064,76.4336,2500.0
2018-11-05 11:20:00,84.21,84.21,84.14,84.15,16261.0,76.4336,76.4336,76.3701,76.3792,16261.0
2018-11-05 11:25:00,84.15,84.16,84.13,84.14,7942.0,76.3792,76.3882,76.361,76.3701,7942.0
2018-11-05 11:30:00,84.12,84.13,84.07,84.11,2309.0,76.3519,76.361,76.3065,76.3429,2309.0
2018-11-05 11:35:00,84.1,84.15,84.1,84.15,1895.0,76.3338,76.3792,76.3338,76.3792,1895.0
2018-11-05 11:40:00,84.16,84.2,84.11,84.11,5212.0,76.3882,76.4245,76.3429,76.3429,5212.0
2018-11-05 11:45:00,84.11,84.13,84.08,84.12,2253.0,76.3429,76.361,76.3156,76.3519,2253.0
2018-11-05 11:50:00,84.18,84.28,84.17,84.28,7398.0,76.4064,76.4972,76.3973,76.4972,7398.0
2018-11-05 11:55:00,84.24,84.31,84.24,84.3,2452.0,76.4608,76.5244,76.4608,76.5153,2452.0
2018-11-05 12:00:00,84.26,84.27,84.26,84.26,1680.0,76.479,76.4881,76.479,76.479,1680.0
2018-11-05 12:05:00,84.25,84.26,84.22,84.22,1517.0,76.4699,76.479,76.4427,76.4427,1517.0
2018-11-05 12:10:00,84.22,84.28,84.2,84.27,4650.0,76.4427,76.4972,76.4245,76.4881,4650.0
2018-11-05 12:15:00,84.26,84.26,84.19,84.19,5767.0,76.479,76.479,76.4155,76.4155,5767.0
2018-11-05 12:20:00,84.18,84.25,84.18,84.21,6070.0,76.4064,76.4699,76.4064,76.4336,6070.0
2018-11-05 12:25:00,84.25,84.27,84.21,84.22,5350.0,76.4699,76.4881,76.4336,76.4427,5350.0
2018-11-05 12:30:00,84.22,84.22,84.17,84.17,2818.0,76.4427,76.4427,76.3973,76.3973,2818.0
2018-11-05 12:35:00,84.17,84.17,84.12,84.13,6385.0,76.3973,76.3973,76.3519,76.361,6385.0
2018-11-05 12:40:00,84.13,84.13,84.09,84.09,6140.0,76.361,76.361,76.3247,76.3247,6140.0
2018-11-05 12:45:00,84.09,84.11,84.06,84.07,9358.0,76.3247,76.3429,76.2975,76.3065,9358.0
2018-11-05 12:50:00,84.07,84.09,84.07,84.08,1447.0,76.3065,76.3247,76.3065,76.3156,1447.0
2018-11-05 12:55:00,84.07,84.12,84.07,84.11,3354.0,76.3065,76.3519,76.3065,76.3429,3354.0
2018-11-05 13:00:00,84.12,84.16,84.12,84.16,434.0,76.3519,76.3882,76.3519,76.3882,434.0
2018-11-05 13:05:00,84.16,84.18,84.14,84.18,1988.0,76.3882,76.4064,76.3701,76.4064,1988.0
2018-11-05 13:10:00,84.17,84.18,84.12,84.18,1479.0,76.3973,76.4064,76.3519,76.4064,1479.0
2018-11-05 13:15:00,84.18,84.22,84.14,84.19,3404.0,76.4064,76.4427,76.3701,76.4155,3404.0
2018-11-05 13:20:00,84.2,84.24,84.19,84.22,2200.0,76.4245,76.4608,76.4155,76.4427,2200.0
2018-11-05 13:25:00,84.21,84.22,84.21,84.22,2777.0,76.4336,76.4427,76.4336,76.4427,2777.0
2018-11-05 13:30:00,84.23,84.25,84.2,84.2,2140.0,76.4518,76.4699,76.4245,76.4245,2140.0
2018-11-05 13:35:00,84.21,84.3,84.21,84.3,5085.0,76.4336,76.5153,76.4336,76.5153,5085.0
2018-11-05 13:40:00,84.3,84.3,84.26,84.26,2753.0,76.5153,76.5153,76.479,76.479,2753.0
2018-11-05 13:45:00,84.25,84.26,84.25,84.26,656.0,76.4699,76.479,76.4699,76.479,656.0
2018-11-05 13:50:00,84.27,84.32,84.23,84.31,2975.0,76.4881,76.5335,76.4518,76.5244,2975.0
2018-11-05 13:55:00,84.31,84.34,84.31,84.31,12204.0,76.5244,76.5516,76.5244,76.5244,12204.0
2018-11-05 14:00:00,84.32,84.32,84.24,84.24,5499.0,76.5335,76.5335,76.4608,76.4608,5499.0
2018-11-05 14:05:00,84.25,84.3,84.23,84.3,8552.0,76.4699,76.5153,76.4518,76.5153,8552.0
2018-11-05 14:10:00,84.29,84.34,84.27,84.32,52548.0,76.5062,76.5516,76.4881,76.5335,52548.0
2018-11-05 14:15:00,84.31,84.42,84.29,84.42,11680.0,76.5244,76.6242,76.5062,76.6242,11680.0
2018-11-05 14:20:00,84.44,84.53,84.44,84.51,7272.0,76.6424,76.7241,76.6424,76.7059,7272.0
2018-11-05 14:25:00,84.54,84.54,84.49,84.53,4384.0,76.7331,76.7331,76.6878,76.7241,4384.0
2018-11-05 14:30:00,84.52,84.52,84.48,84.48,2263.0,76.715,76.715,76.6787,76.6787,2263.0
2018-11-05 14:35:00,84.47,84.5,84.45,84.5,1905.0,76.6696,76.6968,76.6515,76.6968,1905.0
2018-11-05 14:40:00,84.51,84.57,84.51,84.57,8020.0,76.7059,76.7604,76.7059,76.7604,8020.0
2018-11-05 14:45:00,84.61,84.63,84.57,84.57,7297.0,76.7967,76.8148,76.7604,76.7604,7297.0
2018-11-05 14:50:00,84.6,84.65,84.6,84.64,2686.0,76.7876,76.833,76.7876,76.8239,2686.0
2018-11-05 14:55:00,84.61,84.61,84.57,84.58,3735.0,76.7967,76.7967,76.7604,76.7695,3735.0
2018-11-05 15:00:00,84.58,84.58,84.53,84.53,11455.0,76.7695,76.7695,76.7241,76.7241,11455.0
2018-11-05 15:05:00,84.57,84.61,84.56,84.56,48032.0,76.7604,76.7967,76.7513,76.7513,48032.0
2018-11-05 15:10:00,84.59,84.62,84.58,84.6,47686.0,76.7785,76.8058,76.7695,76.7876,47686.0
2018-11-05 15:15:00,84.6,84.6,84.48,84.48,5351.0,76.7876,76.7876,76.6787,76.6787,5351.0
2018-11-05 15:20:00,84.48,84.48,84.38,84.39,7879.0,76.6787,76.6787,76.5879,76.597,7879.0
2018-11-05 15:25:00,84.38,84.43,84.3,84.43,13136.0,76.5879,76.6333,76.5153,76.6333,13136.0
2018-11-05 15:30:00,84.43,84.45,84.36,84.44,32784.0,76.6333,76.6515,76.5698,76.6424,32784.0
2018-11-05 15:35:00,84.44,84.47,84.41,84.44,9428.0,76.6424,76.6696,76.6152,76.6424,9428.0
2018-11-05 15:40:00,84.45,84.47,84.42,84.44,8142.0,76.6515,76.6696,76.6242,76.6424,8142.0
2018-11-05 15:45:00,84.44,84.45,84.36,84.43,5861.0,76.6424,76.6515,76.5698,76.6333,5861.0
2018-11-05 15:50:00,84.42,84.45,84.38,84.44,15862.0,76.6242,76.6515,76.5879,76.6424,15862.0
2018-11-05 15:55:00,84.46,84.51,84.42,84.44,15127.0,76.6605,76.7059,76.6242,76.6424,15127.0
2018-11-06 09:30:00,84.57,84.66,84.5,84.64,27487.0,76.7604,76.8421,76.6968,76.8239,27487.0
2018-11-06 09:35:00,84.68,84.68,84.65,84.65,1074.0,76.8602,76.8602,76.833,76.833,1074.0
2018-11-06 09:40:00,84.77,84.78,84.72,84.77,1544.0,76.9419,76.951,76.8965,76.9419,1544.0
2018-11-06 09:45:00,84.76,84.86,84.76,84.86,8543.0,76.9328,77.0236,76.9328,77.0236,8543.0
2018-11-06 09:50:00,84.82,84.82,84.82,84.82,270.0,76.9873,76.9873,76.9873,76.9873,270.0
2018-11-06 09:55:00,84.84,84.9,84.84,84.9,1691.0,77.0054,77.0599,77.0054,77.0599,1691.0
2018-11-06 10:00:00,84.82,84.83,84.82,84.83,438.0,76.9873,76.9964,76.9873,76.9964,438.0
2018-11-06 10:05:00,84.73,84.75,84.71,84.74,2175.0,76.9056,76.9238,76.8874,76.9147,2175.0
2018-11-06 10:10:00,84.78,84.8,84.73,84.8,673.0,76.951,76.9691,76.9056,76.9691,673.0
2018-11-06 10:15:00,84.8,84.8,84.8,84.8,0.0,76.9691,76.9691,76.9691,76.9691,0.0
2018-11-06 10:20:00,84.76,84.84,84.76,84.8,1743.0,76.9328,77.0054,76.9328,76.9691,1743.0
2018-11-06 10:25:00,84.83,84.83,84.79,84.8,1667.0,76.9964,76.9964,76.9601,76.9691,1667.0
2018-11-06 10:30:00,84.82,84.83,84.81,84.83,610.0,76.9873,76.9964,76.9782,76.9964,610.0
2018-11-06 10:35:00,84.81,84.81,84.78,84.8,4173.0,76.9782,76.9782,76.951,76.9691,4173.0
2018-11-06 10:40:00,84.69,84.76,84.69,84.76,2898.0,76.8693,76.9328,76.8693,76.9328,2898.0
2018-11-06 10:45:00,84.85,84.88,84.85,84.87,1386.0,77.0145,77.0417,77.0145,77.0327,1386.0
2018-11-06 10:50:00,84.87,84.87,84.82,84.84,53848.0,77.0327,77.0327,76.9873,77.0054,53848.0
2018-11-06 10:55:00,84.85,84.85,84.83,84.83,267.0,77.0145,77.0145,76.9964,76.9964,267.0
2018-11-06 11:00:00,84.84,84.84,84.77,84.77,1361.0,77.0054,77.0054,76.9419,76.9419,1361.0
2018-11-06 11:05:00,84.8,84.8,84.79,84.8,617.0,76.9691,76.9691,76.9601,76.9691,617.0
2018-11-06 11:10:00,84.74,84.92,84.74,84.91,11075.0,76.9147,77.0781,76.9147,77.069,11075.0
2018-11-06 11:15:00,84.93,84.93,84.85,84.85,3503.0,77.0871,77.0871,77.0145,77.0145,3503.0
2018-11-06 11:20:00,84.83,84.83,84.75,84.76,7192.0,76.9964,76.9964,76.9238,76.9328,7192.0
2018-11-06 11:25:00,84.78,84.81,84.77,84.78,912.0,76.951,76.9782,76.9419,76.951,912.0
2018-11-06 11:30:00,84.79,84.79,84.69,84.71,2640.0,76.9601,76.9601,76.8693,76.8874,2640.0
2018-11-06 11:35:00,84.73,84.74,84.71,84.74,862.0,76.9056,76.9147,76.8874,76.9147,862.0
2018-11-06 11:40:00,84.81,84.81,84.78,84.79,2719.0,76.9782,76.9782,76.951,76.9601,2719.0
2018-11-06 11:45:00,84.79,84.82,84.79,84.81,834.0,76.9601,76.9873,76.9601,76.9782,834.0
2018-11-06 11:50:00,84.81,84.82,84.78,84.78,1905.0,76.9782,76.9873,76.951,76.951,1905.0
2018-11-06 11:55:00,84.8,84.88,84.79,84.8,4674.0,76.9691,77.0417,76.9601,76.9691,4674.0
2018-11-06 12:00:00,84.81,84.82,84.79,84.82,732.0,76.9782,76.9873,76.9601,76.9873,732.0
2018-11-06 12:05:00,84.83,84.91,84.83,84.85,1350.0,76.9964,77.069,76.9964,77.0145,1350.0
2018-11-06 12:10:00,84.86,84.86,84.83,84.84,37310.0,77.0236,77.0236,76.9964,77.0054,37310.0
2018-11-06 12:15:00,84.84,84.84,84.84,84.84,0.0,77.0054,77.0054,77.0054,77.0054,0.0
2018-11-06 12:20:00,84.84,84.85,84.81,84.83,2955.0,77.0054,77.0145,76.9782,76.9964,2955.0
2018-11-06 12:25:00,84.82,84.88,84.82,84.86,4170.0,76.9873,77.0417,76.9873,77.0236,4170.0
2018-11-06 12:30:00,84.87,84.9,84.86,84.89,1725.0,77.0327,77.0599,77.0236,77.0508,1725.0
2018-11-06 12:35:00,84.91,84.93,84.9,84.92,9238.0,77.069,77.0871,77.0599,77.0781,9238.0
2018-11-06 12:40:00,84.96,85.0,84.96,84.98,12071.0,77.1144,77.1507,77.1144,77.1325,12071.0
2018-11-06 12:45:00,85.0,85.01,84.94,84.94,8375.0,77.1507,77.1597,77.0962,77.0962,8375.0
2018-11-06 12:50:00,84.96,84.96,84.93,84.94,300.0,77.1144,77.1144,77.0871,77.0962,300.0
2018-11-06 12:55:00,84.91,84.92,84.9,84.92,600.0,77.069,77.0781,77.0599,77.0781,600.0
2018-11-06 13:00:00,84.92,84.95,84.91,84.94,3736.0,77.0781,77.1053,77.069,77.0962,3736.0
2018-11-06 13:05:00,84.93,84.94,84.92,84.93,1665.0,77.0871,77.0962,77.0781,77.0871,1665.0
2018-11-06 13:10:00,84.93,84.93,84.9,84.92,1823.0,77.0871,77.0871,77.0599,77.0781,1823.0
2018-11-06 13:15:00,84.95,84.96,84.95,84.96,468.0,77.1053,77.1144,77.1053,77.1144,468.0
2018-11-06 13:20:00,84.92,84.93,84.91,84.92,816.0,77.0781,77.0871,77.069,77.0781,816.0
2018-11-06 13:25:00,84.92,84.93,84.88,84.88,551.0,77.0781,77.0871,77.0417,77.0417,551.0
2018-11-06 13:30:00,84.88,84.92,84.88,84.92,1393.0,77.0417,77.0781,77.0417,77.0781,1393.0
2018-11-06 13:35:00,84.93,84.94,84.93,84.93,474.0,77.0871,77.0962,77.0871,77.0871,474.0
2018-11-06 13:40:00,84.94,84.94,84.9,84.91,1245.0,77.0962,77.0962,77.0599,77.069,1245.0
2018-11-06 13:45:00,84.92,84.92,84.91,84.91,1688.0,77.0781,77.0781,77.069,77.069,1688.0
2018-11-06 13:50:00,84.93,84.97,84.92,84.93,1071.0,77.0871,77.1234,77.0781,77.0871,1071.0
2018-11-06 13:55:00,84.94,84.95,84.94,84.94,449.0,77.0962,77.1053,77.0962,77.0962,449.0
2018-11-06 14:00:00,84.91,84.91,84.83,84.83,3452.0,77.069,77.069,76.9964,76.9964,3452.0
2018-11-06 14:05:00,84.83,84.85,84.82,84.83,4271.0,76.9964,77.0145,76.9873,76.9964,4271.0
2018-11-06 14:10:00,84.85,84.85,84.82,84.83,7138.0,77.0145,77.0145,76.9873,76.9964,7138.0
2018-11-06 14:15:00,84.82,84.82,84.79,84.81,3658.0,76.9873,76.9873,76.9601,76.9782,3658.0
2018-11-06 14:20:00,84.79,84.8,84.77,84.78,935.0,76.9601,76.9691,76.9419,76.951,935.0
2018-11-06 14:25:00,84.69,84.69,84.59,84.6,1407.0,76.8693,76.8693,76.7785,76.7876,1407.0
2018-11-06 14:30:00,84.61,84.65,84.58,84.63,6806.0,76.7967,76.833,76.7695,76.8148,6806.0
2018-11-06 14:35:00,84.64,84.71,84.64,84.66,6475.0,76.8239,76.8874,76.8239,76.8421,6475.0
2018-11-06 14:40:00,84.67,84.68,84.66,84.68,1000.0,76.8511,76.8602,76.8421,76.8602,1000.0
2018-11-06 14:45:00,84.67,84.73,84.67,84.72,1838.0,76.8511,76.9056,76.8511,76.8965,1838.0
2018-11-06 14:50:00,84.77,84.77,84.68,84.68,1390.0,76.9419,76.9419,76.8602,76.8602,1390.0
2018-11-06 14:55:00,84.72,84.74,84.69,84.69,754.0,76.8965,76.9147,76.8693,76.8693,754.0
2018-11-06 15:00:00,84.67,84.72,84.62,84.71,2766.0,76.8511,76.8965,76.8058,76.8874,2766.0
2018-11-06 15:05:00,84.69,84.74,84.68,84.72,6023.0,76.8693,76.9147,76.8602,76.8965,6023.0
2018-11-06 15:10:00,84.73,84.81,84.73,84.76,7756.0,76.9056,76.9782,76.9056,76.9328,7756.0
2018-11-06 15:15:00,84.75,84.81,84.75,84.78,8138.0,76.9238,76.9782,76.9238,76.951,8138.0
2018-11-06 15:20:00,84.78,84.87,84.77,84.85,4343.0,76.951,77.0327,76.9419,77.0145,4343.0
2018-11-06 15:25:00,84.83,84.84,84.79,84.8,2301.0,76.9964,77.0054,76.9601,76.9691,2301.0
2018-11-06 15:30:00,84.83,84.84,84.82,84.83,3789.0,76.9964,77.0054,76.9873,76.9964,3789.0
2018-11-06 15:35:00,84.82,84.86,84.8,84.8,7064.0,76.9873,77.0236,76.9691,76.9691,7064.0
2018-11-06 15:40:00,84.79,84.81,84.75,84.76,9199.0,76.9601,76.9782,76.9238,76.9328,9199.0
2018-11-06 15:45:00,84.73,84.82,84.7,84.82,7461.0,76.9056,76.9873,76.8784,76.9873,7461.0
2018-11-06 15:50:00,84.84,84.98,84.82,84.97,8137.0,77.0054,77.1325,76.9873,77.1234,8137.0
2018-11-06 15:55:00,84.97,85.06,84.97,85.02,15838.0,77.1234,77.2051,77.1234,77.1688,15838.0
2018-11-07 09:30:00,85.83,85.83,85.57,85.71,8119.0,77.904,77.904,77.668,77.7951,8119.0
2018-11-07 09:35:00,85.72,85.83,85.68,85.81,5357.0,77.8042,77.904,77.7679,77.8859,5357.0
2018-11-07 09:40:00,85.81,85.87,85.71,85.74,9003.0,77.8859,77.9403,77.7951,77.8223,9003.0
2018-11-07 09:45:00,85.76,85.77,85.7,85.71,1241.0,77.8405,77.8496,77.786,77.7951,1241.0
2018-11-07 09:50:00,85.67,85.69,85.67,85.68,684.0,77.7588,77.7769,77.7588,77.7679,684.0
2018-11-07 09:55:00,85.6,85.66,85.6,85.62,2816.0,77.6953,77.7497,77.6953,77.7134,2816.0
2018-11-07 10:00:00,85.59,85.67,85.59,85.6,1958.0,77.6862,77.7588,77.6862,77.6953,1958.0
2018-11-07 10:05:00,85.51,85.52,85.49,85.49,2449.0,77.6136,77.6226,77.5954,77.5954,2449.0
2018-11-07 10:10:00,85.57,85.62,85.53,85.62,2335.0,77.668,77.7134,77.6317,77.7134,2335.0
2018-11-07 10:15:00,85.63,85.67,85.6,85.62,935.0,77.7225,77.7588,77.6953,77.7134,935.0
2018-11-07 10:20:00,85.59,85.67,85.58,85.64,6105.0,77.6862,77.7588,77.6771,77.7316,6105.0
2018-11-07 10:25:00,85.72,85.73,85.66,85.67,11787.0,77.8042,77.8133,77.7497,77.7588,11787.0
2018-11-07 10:30:00,85.75,85.77,85.72,85.77,3106.0,77.8314,77.8496,77.8042,77.8496,3106.0
2018-11-07 10:35:00,85.77,85.81,85.76,85.81,1113.0,77.8496,77.8859,77.8405,77.8859,1113.0
2018-11-07 10:40:00,85.89,85.89,85.86,85.88,640.0,77.9585,77.9585,77.9313,77.9494,640.0
2018-11-07 10:45:00,85.91,85.95,85.9,85.9,668.0,77.9766,78.0129,77.9676,77.9676,668.0
2018-11-07 10:50:00,85.86,85.94,85.86,85.88,1926.0,77.9313,78.0039,77.9313,77.9494,1926.0
2018-11-07 10:55:00,85.88,85.9,85.87,85.89,1333.0,77.9494,77.9676,77.9403,77.9585,1333.0
2018-11-07 11:00:00,85.89,85.92,85.85,85.9,1538.0,77.9585,77.9857,77.9222,77.9676,1538.0
2018-11-07 11:05:00,85.9,86.04,85.89,85.98,9868.0,77.9676,78.0946,77.9585,78.0402,9868.0
2018-11-07 11:10:00,85.99,86.06,85.98,86.02,13112.0,78.0492,78.1128,78.0402,78.0765,13112.0
2018-11-07 11:15:00,86.02,86.05,85.98,85.98,186294.0,78.0765,78.1037,78.0402,78.0402,186294.0
2018-11-07 11:20:00,85.98,86.01,85.93,86.01,141622.0,78.0402,78.0674,77.9948,78.0674,141622.0
2018-11-07 11:25:00,85.98,85.99,85.95,85.97,418.0,78.0402,78.0492,78.0129,78.0311,418.0
2018-11-07 11:30:00,86.02,86.02,85.99,86.02,905.0,78.0765,78.0765,78.0492,78.0765,905.0
2018-11-07 11:35:00,86.02,86.04,86.01,86.04,2575.0,78.0765,78.0946,78.0674,78.0946,2575.0
2018-11-07 11:40:00,86.05,86.05,85.97,85.98,1365.0,78.1037,78.1037,78.0311,78.0402,1365.0
2018-11-07 11:45:00,86.0,86.04,86.0,86.04,1041.0,78.0583,78.0946,78.0583,78.0946,1041.0
2018-11-07 11:50:00,86.04,86.15,86.03,86.15,4678.0,78.0946,78.1945,78.0856,78.1945,4678.0
2018-11-07 11:55:00,86.15,86.21,86.14,86.21,4149.0,78.1945,78.2489,78.1854,78.2489,4149.0
2018-11-07 12:00:00,86.21,86.25,86.2,86.23,2186.0,78.2489,78.2852,78.2399,78.2671,2186.0
2018-11-07 12:05:00,86.23,86.25,86.23,86.25,438.0,78.2671,78.2852,78.2671,78.2852,438.0
2018-11-07 12:10:00,86.23,86.26,86.23,86.26,5027.0,78.2671,78.2943,78.2671,78.2943,5027.0
2018-11-07 12:15:00,86.26,86.26,86.23,86.23,2163.0,78.2943,78.2943,78.2671,78.2671,2163.0
2018-11-07 12:20:00,86.23,86.26,86.23,86.26,725.0,78.2671,78.2943,78.2671,78.2943,725.0
2018-11-07 12:25:00,86.26,86.26,86.22,86.22,2643.0,78.2943,78.2943,78.258,78.258,2643.0
2018-11-07 12:30:00,86.23,86.25,86.19,86.25,5712.0,78.2671,78.2852,78.2308,78.2852,5712.0
2018-11-07 12:35:00,86.25,86.26,86.2,86.2,2693.0,78.2852,78.2943,78.2399,78.2399,2693.0
2018-11-07 12:40:00,86.2,86.22,86.17,86.17,5486.0,78.2399,78.258,78.2126,78.2126,5486.0
2018-11-07 12:45:00,86.16,86.24,86.15,86.24,5485.0,78.2035,78.2762,78.1945,78.2762,5485.0
2018-11-07 12:50:00,86.22,86.29,86.22,86.28,4505.0,78.258,78.3215,78.258,78.3125,4505.0
2018-11-07 12:55:00,86.29,86.32,86.29,86.3,3061.0,78.3215,78.3488,78.3215,78.3306,3061.0
2018-11-07 13:00:00,86.29,86.35,86.28,86.28,10467.0,78.3215,78.376,78.3125,78.3125,10467.0
2018-11-07 13:05:00,86.27,86.33,86.27,86.33,3202.0,78.3034,78.3578,78.3034,78.3578,3202.0
2018-11-07 13:10:00,86.32,86.34,86.32,86.33,1450.0,78.3488,78.3669,78.3488,78.3578,1450.0
2018-11-07 13:15:00,86.29,86.32,86.26,86.31,3195.0,78.3215,78.3488,78.2943,78.3397,3195.0
2018-11-07 13:20:00,86.31,86.31,86.29,86.29,2903.0,78.3397,78.3397,78.3215,78.3215,2903.0
2018-11-07 13:25:00,86.32,86.34,86.31,86.34,2220.0,78.3488,78.3669,78.3397,78.3669,2220.0
2018-11-07 13:30:00,86.34,86.36,86.29,86.29,4476.0,78.3669,78.3851,78.3215,78.3215,4476.0
2018-11-07 13:35:00,86.29,86.3,86.28,86.28,4443.0,78.3215,78.3306,78.3125,78.3125,4443.0
2018-11-07 13:40:00,86.28,86.29,86.23,86.23,2511.0,78.3125,78.3215,78.2671,78.2671,2511.0
2018-11-07 13:45:00,86.21,86.21,86.17,86.17,1887.0,78.2489,78.2489,78.2126,78.2126,1887.0
2018-11-07 13:50:00,86.19,86.2,86.18,86.19,5363.0,78.2308,78.2399,78.2217,78.2308,5363.0
2018-11-07 13:55:00,86.17,86.23,86.16,86.21,6410.0,78.2126,78.2671,78.2035,78.2489,6410.0
2018-11-07 14:00:00,86.23,86.29,86.23,86.29,1759.0,78.2671,78.3215,78.2671,78.3215,1759.0
2018-11-07 14:05:00,86.3,86.36,86.28,86.34,6387.0,78.3306,78.3851,78.3125,78.3669,6387.0
2018-11-07 14:10:00,86.34,86.44,86.34,86.4,7269.0,78.3669,78.4577,78.3669,78.4214,7269.0
2018-11-07 14:15:00,86.41,86.43,86.38,86.39,12348.0,78.4305,78.4486,78.4032,78.4123,12348.0
2018-11-07 14:20:00,86.42,86.46,86.41,86.42,114472.0,78.4395,78.4758,78.4305,78.4395,114472.0
2018-11-07 14:25:00,86.42,86.45,86.41,86.44,7932.0,78.4395,78.4668,78.4305,78.4577,7932.0
2018-11-07 14:30:00,86.45,86.52,86.45,86.51,4869.0,78.4668,78.5303,78.4668,78.5212,4869.0
2018-11-07 14:35:00,86.5,86.59,86.5,86.55,6286.0,78.5121,78.5938,78.5121,78.5575,6286.0
2018-11-07 14:40:00,86.57,86.57,86.47,86.47,6087.0,78.5757,78.5757,78.4849,78.4849,6087.0
2018-11-07 14:45:00,86.46,86.51,86.4,86.44,43923.0,78.4758,78.5212,78.4214,78.4577,43923.0
2018-11-07 14:50:00,86.45,86.48,86.41,86.45,11230.0,78.4668,78.494,78.4305,78.4668,11230.0
2018-11-07 14:55:00,86.44,86.46,86.43,86.46,2884.0,78.4577,78.4758,78.4486,78.4758,2884.0
2018-11-07 15:00:00,86.45,86.51,86.45,86.47,8178.0,78.4668,78.5212,78.4668,78.4849,8178.0
2018-11-07 15:05:00,86.51,86.53,86.49,86.5,5082.0,78.5212,78.5394,78.5031,78.5121,5082.0
2018-11-07 15:10:00,86.51,86.6,86.48,86.59,16375.0,78.5212,78.6029,78.494,78.5938,16375.0
2018-11-07 15:15:00,86.59,86.6,86.55,86.56,8165.0,78.5938,78.6029,78.5575,78.5666,8165.0
2018-11-07 15:20:00,86.56,86.57,86.54,86.55,3043.0,78.5666,78.5757,78.5485,78.5575,3043.0
2018-11-07 15:25:00,86.59,86.64,86.59,86.63,6993.0,78.5938,78.6392,78.5938,78.6301,6993.0
2018-11-07 15:30:00,86.6,86.7,86.6,86.69,5027.0,78.6029,78.6937,78.6029,78.6846,5027.0
2018-11-07 15:35:00,86.69,86.69,86.62,86.64,40015.0,78.6846,78.6846,78.6211,78.6392,40015.0
2018-11-07 15:40:00,86.62,86.66,86.57,86.59,22182.0,78.6211,78.6574,78.5757,78.5938,22182.0
2018-11-07 15:45:00,86.59,86.65,86.56,86.58,19958.0,78.5938,78.6483,78.5666,78.5848,19958.0
2018-11-07 15:50:00,86.61,86.66,86.6,86.65,15160.0,78.612,78.6574,78.6029,78.6483,15160.0
2018-11-07 15:55:00,86.65,86.79,86.65,86.75,17848.0,78.6483,78.7754,78.6483,78.7391,17848.0
2018-11-08 09:30:00,86.55,86.7,86.5,86.52,18627.0,78.5575,78.6937,78.5121,78.5303,18627.0
2018-11-08 09:35:00,86.52,86.61,86.48,86.59,18406.0,78.5303,78.612,78.494,78.5938,18406.0
2018-11-08 09:40:00,86.6,86.63,86.57,86.57,17903.0,78.6029,78.6301,78.5757,78.5757,17903.0
2018-11-08 09:45:00,86.58,86.62,86.57,86.6,6155.0,78.5848,78.6211,78.5757,78.6029,6155.0
2018-11-08 09:50:00,86.58,86.65,86.58,86.64,5421.0,78.5848,78.6483,78.5848,78.6392,5421.0
2018-11-08 09:55:00,86.66,86.66,86.61,86.64,2417.0,78.6574,78.6574,78.612,78.6392,2417.0
2018-11-08 10:00:00,86.63,86.66,86.61,86.64,6110.0,78.6301,78.6574,78.612,78.6392,6110.0
2018-11-08 10:05:00,86.64,86.67,86.54,86.54,5227.0,78.6392,78.6665,78.5485,78.5485,5227.0
2018-11-08 10:10:00,86.57,86.59,86.45,86.46,6881.0,78.5757,78.5938,78.4668,78.4758,6881.0
2018-11-08 10:15:00,86.46,86.5,86.46,86.5,6286.0,78.4758,78.5121,78.4758,78.5121,6286.0
2018-11-08 10:20:00,86.5,86.51,86.45,86.45,5156.0,78.5121,78.5212,78.4668,78.4668,5156.0
2018-11-08 10:25:00,86.46,86.53,86.46,86.52,5686.0,78.4758,78.5394,78.4758,78.5303,5686.0
2018-11-08 10:30:00,86.5,86.57,86.47,86.54,5939.0,78.5121,78.5757,78.4849,78.5485,5939.0
2018-11-08 10:35:00,86.56,86.59,86.52,86.59,6148.0,78.5666,78.5938,78.5303,78.5938,6148.0
2018-11-08 10:40:00,86.6,86.61,86.56,86.56,6941.0,78.6029,78.612,78.5666,78.5666,6941.0
2018-11-08 10:45:00,86.53,86.58,86.52,86.56,2781.0,78.5394,78.5848,78.5303,78.5666,2781.0
2018-11-08 10:50:00,86.58,86.64,86.58,86.64,6271.0,78.5848,78.6392,78.5848,78.6392,6271.0
2018-11-08 10:55:00,86.65,86.68,86.64,86.65,2946.0,78.6483,78.6755,78.6392,78.6483,2946.0
2018-11-08 11:00:00,86.65,86.69,86.63,86.68,33879.0,78.6483,78.6846,78.6301,78.6755,33879.0
2018-11-08 11:05:00,86.68,86.73,86.66,86.71,5718.0,78.6755,78.7209,78.6574,78.7028,5718.0
2018-11-08 11:10:00,86.7,86.7,86.67,86.69,6617.0,78.6937,78.6937,78.6665,78.6846,6617.0
2018-11-08 11:15:00,86.68,86.7,86.66,86.68,10445.0,78.6755,78.6937,78.6574,78.6755,10445.0
2018-11-08 11:20:00,86.68,86.68,86.58,86.58,31269.0,78.6755,78.6755,78.5848,78.5848,31269.0
2018-11-08 11:25:00,86.6,86.65,86.6,86.63,4486.0,78.6029,78.6483,78.6029,78.6301,4486.0
2018-11-08 11:30:00,86.66,86.73,86.66,86.73,3125.0,78.6574,78.7209,78.6574,78.7209,3125.0
2018-11-08 11:35:00,86.72,86.72,86.69,86.7,8634.0,78.7118,78.7118,78.6846,78.6937,8634.0
2018-11-08 11:40:00,86.71,86.77,86.71,86.76,3660.0,78.7028,78.7572,78.7028,78.7481,3660.0
2018-11-08 11:45:00,86.75,86.8,86.73,86.78,6041.0,78.7391,78.7844,78.7209,78.7663,6041.0
2018-11-08 11:50:00,86.77,86.78,86.71,86.71,2128.0,78.7572,78.7663,78.7028,78.7028,2128.0
2018-11-08 11:55:00,86.71,86.75,86.71,86.73,2489.0,78.7028,78.7391,78.7028,78.7209,2489.0
2018-11-08 12:00:00,86.74,86.75,86.71,86.75,4465.0,78.73,78.7391,78.7028,78.7391,4465.0
2018-11-08 12:05:00,86.8,86.8,86.78,86.78,6686.0,78.7844,78.7844,78.7663,78.7663,6686.0
2018-11-08 12:10:00,86.78,86.85,86.78,86.84,2745.0,78.7663,78.8298,78.7663,78.8208,2745.0
2018-11-08 12:15:00,86.83,86.88,86.83,86.87,3658.0,78.8117,78.8571,78.8117,78.848,3658.0
2018-11-08 12:20:00,86.88,86.88,86.85,86.86,4680.0,78.8571,78.8571,78.8298,78.8389,4680.0
2018-11-08 12:25:00,86.86,86.86,86.79,86.79,12831.0,78.8389,78.8389,78.7754,78.7754,12831.0
2018-11-08 12:30:00,86.8,86.8,86.77,86.8,6597.0,78.7844,78.7844,78.7572,78.7844,6597.0
2018-11-08 12:35:00,86.8,86.83,86.8,86.83,9531.0,78.7844,78.8117,78.7844,78.8117,9531.0
2018-11-08 12:40:00,86.83,86.84,86.8,86.8,6438.0,78.8117,78.8208,78.7844,78.7844,6438.0
2018-11-08 12:45:00,86.8,86.84,86.79,86.8,5386.0,78.7844,78.8208,78.7754,78.7844,5386.0
2018-11-08 12:50:00,86.8,86.8,86.73,86.73,3909.0,78.7844,78.7844,78.7209,78.7209,3909.0
2018-11-08 12:55:00,86.73,86.74,86.7,86.7,4244.0,78.7209,78.73,78.6937,78.6937,4244.0
2018-11-08 13:00:00,86.69,86.73,86.69,86.71,5189.0,78.6846,78.7209,78.6846,78.7028,5189.0
2018-11-08 13:05:00,86.71,86.72,86.68,86.69,4197.0,78.7028,78.7118,78.6755,78.6846,4197.0
2018-11-08 13:10:00,86.68,86.7,86.67,86.69,4983.0,78.6755,78.6937,78.6665,78.6846,4983.0
2018-11-08 13:15:00,86.69,86.69,86.64,86.65,5583.0,78.6846,78.6846,78.6392,78.6483,5583.0
2018-11-08 13:20:00,86.64,86.64,86.6,86.62,2918.0,78.6392,78.6392,78.6029,78.6211,2918.0
2018-11-08 13:25:00,86.63,86.64,86.57,86.57,2711.0,78.6301,78.6392,78.5757,78.5757,2711.0
2018-11-08 13:30:00,86.56,86.58,86.55,86.55,4968.0,78.5666,78.5848,78.5575,78.5575,4968.0
2018-11-08 13:35:00,86.57,86.6,86.57,86.57,3180.0,78.5757,78.6029,78.5757,78.5757,3180.0
2018-11-08 13:40:00,86.58,86.58,86.54,86.54,5010.0,78.5848,78.5848,78.5485,78.5485,5010.0
2018-11-08 13:45:00,86.56,86.57,86.53,86.55,8873.0,78.5666,78.5757,78.5394,78.5575,8873.0
2018-11-08 13:50:00,86.55,86.57,86.54,86.56,6302.0,78.5575,78.5757,78.5485,78.5666,6302.0
2018-11-08 13:55:00,86.56,86.63,86.55,86.63,4395.0,78.5666,78.6301,78.5575,78.6301,4395.0
2018-11-08 14:00:00,86.64,86.7,86.47,86.47,10210.0,78.6392,78.6937,78.4849,78.4849,10210.0
2018-11-08 14:05:00,86.52,86.74,86.52,86.72,7027.0,78.5303,78.73,78.5303,78.7118,7027.0
2018-11-08 14:10:00,86.72,86.72,86.68,86.7,4245.0,78.7118,78.7118,78.6755,78.6937,4245.0
2018-11-08 14:15:00,86.69,86.73,86.62,86.62,12904.0,78.6846,78.7209,78.6211,78.6211,12904.0
2018-11-08 14:20:00,86.68,86.68,86.63,86.63,6186.0,78.6755,78.6755,78.6301,78.6301,6186.0
2018-11-08 14:25:00,86.62,86.62,86.5,86.5,4610.0,78.6211,78.6211,78.5121,78.5121,4610.0
2018-11-08 14:30:00,86.5,86.51,86.43,86.44,7635.0,78.5121,78.5212,78.4486,78.4577,7635.0
2018-11-08 14:35:00,86.45,86.5,86.38,86.38,7794.0,78.4668,78.5121,78.4032,78.4032,7794.0
2018-11-08 14:40:00,86.39,86.39,86.31,86.35,11895.0,78.4123,78.4123,78.3397,78.376,11895.0
2018-11-08 14:45:00,86.34,86.48,86.33,86.45,7956.0,78.3669,78.494,78.3578,78.4668,7956.0
2018-11-08 14:50:00,86.45,86.5,86.4,86.46,12818.0,78.4668,78.5121,78.4214,78.4758,12818.0
2018-11-08 14:55:00,86.45,86.52,86.43,86.45,10968.0,78.4668,78.5303,78.4486,78.4668,10968.0
2018-11-08 15:00:00,86.45,86.45,86.37,86.38,13316.0,78.4668,78.4668,78.3942,78.4032,13316.0
2018-11-08 15:05:00,86.38,86.49,86.38,86.48,11342.0,78.4032,78.5031,78.4032,78.494,11342.0
2018-11-08 15:10:00,86.49,86.51,86.41,86.5,22004.0,78.5031,78.5212,78.4305,78.5121,22004.0
2018-11-08 15:15:00,86.52,86.58,86.48,86.54,19655.0,78.5303,78.5848,78.494,78.5485,19655.0
2018-11-08 15:20:00,86.54,86.57,86.51,86.55,35566.0,78.5485,78.5757,78.5212,78.5575,35566.0
2018-11-08 15:25:00,86.56,86.56,86.44,86.44,25437.0,78.5666,78.5666,78.4577,78.4577,25437.0
2018-11-08 15:30:00,86.44,86.49,86.42,86.46,50802.0,78.4577,78.5031,78.4395,78.4758,50802.0
2018-11-08 15:35:00,86.47,86.47,86.35,86.4,73257.0,78.4849,78.4849,78.376,78.4214,73257.0
2018-11-08 15:40:00,86.4,86.47,86.39,86.47,12222.0,78.4214,78.4849,78.4123,78.4849,12222.0
2018-11-08 15:45:00,86.47,86.55,86.44,86.53,31864.0,78.4849,78.5575,78.4577,78.5394,31864.0
2018-11-08 15:50:00,86.53,86.59,86.51,86.53,19121.0,78.5394,78.5938,78.5212,78.5394,19121.0
2018-11-08 15:55:00,86.53,86.62,86.5,86.62,33982.0,78.5394,78.6211,78.5121,78.6211,33982.0
2018-11-09 09:30:00,86.3,86.51,86.17,86.18,5723.0,78.3306,78.5212,78.2126,78.2217,5723.0
2018-11-09 09:35:00,86.18,86.22,86.16,86.16,3404.0,78.2217,78.258,78.2035,78.2035,3404.0
2018-11-09 09:40:00,86.13,86.13,85.99,86.02,6270.0,78.1763,78.1763,78.0492,78.0765,6270.0
2018-11-09 09:45:00,86.07,86.13,86.06,86.09,700.0,78.1219,78.1763,78.1128,78.14,700.0
2018-11-09 09:50:00,86.08,86.08,86.0,86.0,3261.0,78.1309,78.1309,78.0583,78.0583,3261.0
2018-11-09 09:55:00,85.98,86.06,85.98,86.04,3006.0,78.0402,78.1128,78.0402,78.0946,3006.0
2018-11-09 10:00:00,86.05,86.05,85.97,85.97,1526.0,78.1037,78.1037,78.0311,78.0311,1526.0
2018-11-09 10:05:00,86.03,86.03,85.89,85.89,2763.0,78.0856,78.0856,77.9585,77.9585,2763.0
2018-11-09 10:10:00,85.87,85.91,85.83,85.83,675.0,77.9403,77.9766,77.904,77.904,675.0
2018-11-09 10:15:00,85.81,85.84,85.77,85.82,2600.0,77.8859,77.9131,77.8496,77.8949,2600.0
2018-11-09 10:20:00,85.81,85.89,85.81,85.88,2764.0,77.8859,77.9585,77.8859,77.9494,2764.0
2018-11-09 10:25:00,85.92,86.01,85.92,85.99,2400.0,77.9857,78.0674,77.9857,78.0492,2400.0
2018-11-09 10:30:00,85.98,86.0,85.97,86.0,920.0,78.0402,78.0583,78.0311,78.0583,920.0
2018-11-09 10:35:00,86.03,86.1,86.01,86.09,3956.0,78.0856,78.1491,78.0674,78.14,3956.0
2018-11-09 10:40:00,86.11,86.11,86.05,86.05,4081.0,78.1582,78.1582,78.1037,78.1037,4081.0
2018-11-09 10:45:00,86.07,86.07,85.98,85.98,3348.0,78.1219,78.1219,78.0402,78.0402,3348.0
2018-11-09 10:50:00,85.97,85.97,85.89,85.93,5147.0,78.0311,78.0311,77.9585,77.9948,5147.0
2018-11-09 10:55:00,85.91,85.95,85.88,85.91,20924.0,77.9766,78.0129,77.9494,77.9766,20924.0
2018-11-09 11:00:00,85.97,86.01,85.9,85.9,2550.0,78.0311,78.0674,77.9676,77.9676,2550.0
2018-11-09 11:05:00,85.79,85.87,85.79,85.85,3364.0,77.8677,77.9403,77.8677,77.9222,3364.0
2018-11-09 11:10:00,85.84,85.94,85.84,85.88,14029.0,77.9131,78.0039,77.9131,77.9494,14029.0
2018-11-09 11:15:00,85.87,85.94,85.86,85.87,2854.0,77.9403,78.0039,77.9313,77.9403,2854.0
2018-11-09 11:20:00,85.87,85.94,85.86,85.91,1958.0,77.9403,78.0039,77.9313,77.9766,1958.0
2018-11-09 11:25:00,85.93,85.98,85.92,85.94,2057.0,77.9948,78.0402,77.9857,78.0039,2057.0
2018-11-09 11:30:00,85.96,86.0,85.92,85.92,1666.0,78.022,78.0583,77.9857,77.9857,1666.0
2018-11-09 11:35:00,85.94,86.01,85.88,86.01,9522.0,78.0039,78.0674,77.9494,78.0674,9522.0
2018-11-09 11:40:00,85.99,85.99,85.85,85.89,4222.0,78.0492,78.0492,77.9222,77.9585,4222.0
2018-11-09 11:45:00,85.9,85.92,85.79,85.79,1075.0,77.9676,77.9857,77.8677,77.8677,1075.0
2018-11-09 11:50:00,85.79,85.79,85.73,85.73,16619.0,77.8677,77.8677,77.8133,77.8133,16619.0
2018-11-09 11:55:00,85.74,85.74,85.66,85.69,2842.0,77.8223,77.8223,77.7497,77.7769,2842.0
2018-11-09 12:00:00,85.69,85.71,85.69,85.71,376.0,77.7769,77.7951,77.7769,77.7951,376.0
2018-11-09 12:05:00,85.75,85.79,85.74,85.79,3790.0,77.8314,77.8677,77.8223,77.8677,3790.0
2018-11-09 12:10:00,85.79,85.83,85.71,85.73,1635.0,77.8677,77.904,77.7951,77.8133,1635.0
2018-11-09 12:15:00,85.67,85.68,85.62,85.62,1624.0,77.7588,77.7679,77.7134,77.7134,1624.0
2018-11-09 12:20:00,85.65,85.72,85.62,85.71,1378.0,77.7406,77.8042,77.7134,77.7951,1378.0
2018-11-09 12:25:00,85.72,85.75,85.7,85.7,2772.0,77.8042,77.8314,77.786,77.786,2772.0
2018-11-09 12:30:00,85.7,85.79,85.69,85.78,1168.0,77.786,77.8677,77.7769,77.8586,1168.0
2018-11-09 12:35:00,85.83,85.84,85.81,85.81,3015.0,77.904,77.9131,77.8859,77.8859,3015.0
2018-11-09 12:40:00,85.83,85.86,85.8,85.8,17887.0,77.904,77.9313,77.8768,77.8768,17887.0
2018-11-09 12:45:00,85.86,85.87,85.8,85.87,2869.0,77.9313,77.9403,77.8768,77.9403,2869.0
2018-11-09 12:50:00,85.85,85.85,85.81,85.84,1799.0,77.9222,77.9222,77.8859,77.9131,1799.0
2018-11-09 12:55:00,85.84,85.84,85.77,85.77,4539.0,77.9131,77.9131,77.8496,77.8496,4539.0
2018-11-09 13:00:00,85.72,85.74,85.72,85.74,10804.0,77.8042,77.8223,77.8042,77.8223,10804.0
2018-11-09 13:05:00,85.75,85.78,85.74,85.78,2066.0,77.8314,77.8586,77.8223,77.8586,2066.0
2018-11-09 13:10:00,85.76,85.78,85.69,85.69,2335.0,77.8405,77.8586,77.7769,77.7769,2335.0
2018-11-09 13:15:00,85.69,85.69,85.66,85.66,400.0,77.7769,77.7769,77.7497,77.7497,400.0
2018-11-09 13:20:00,85.63,85.66,85.63,85.66,1402.0,77.7225,77.7497,77.7225,77.7497,1402.0
2018-11-09 13:25:00,85.63,85.66,85.62,85.64,1048.0,77.7225,77.7497,77.7134,77.7316,1048.0
2018-11-09 13:30:00,85.62,85.62,85.58,85.58,374.0,77.7134,77.7134,77.6771,77.6771,374.0
2018-11-09 13:35:00,85.62,85.62,85.6,85.61,800.0,77.7134,77.7134,77.6953,77.7043,800.0
2018-11-09 13:40:00,85.58,85.61,85.57,85.6,1320.0,77.6771,77.7043,77.668,77.6953,1320.0
2018-11-09 13:45:00,85.57,85.57,85.5,85.5,1929.0,77.668,77.668,77.6045,77.6045,1929.0
2018-11-09 13:50:00,85.51,85.51,85.5,85.51,700.0,77.6136,77.6136,77.6045,77.6136,700.0
2018-11-09 13:55:00,85.55,85.59,85.55,85.56,7839.0,77.6499,77.6862,77.6499,77.659,7839.0
2018-11-09 14:00:00,85.56,85.63,85.56,85.63,2004.0,77.659,77.7225,77.659,77.7225,2004.0
2018-11-09 14:05:00,85.65,85.65,85.54,85.54,3214.0,77.7406,77.7406,77.6408,77.6408,3214.0
2018-11-09 14:10:00,85.49,85.49,85.46,85.46,566.0,77.5954,77.5954,77.5682,77.5682,566.0
2018-11-09 14:15:00,85.49,85.49,85.42,85.42,1886.0,77.5954,77.5954,77.5319,77.5319,1886.0
2018-11-09 14:20:00,85.42,85.45,85.42,85.45,1404.0,77.5319,77.5591,77.5319,77.5591,1404.0
2018-11-09 14:25:00,85.46,85.5,85.45,85.5,3886.0,77.5682,77.6045,77.5591,77.6045,3886.0
2018-11-09 14:30:00,85.49,85.54,85.49,85.54,1755.0,77.5954,77.6408,77.5954,77.6408,1755.0
2018-11-09 14:35:00,85.58,85.64,85.58,85.64,2899.0,77.6771,77.7316,77.6771,77.7316,2899.0
2018-11-09 14:40:00,85.71,85.72,85.66,85.66,7706.0,77.7951,77.8042,77.7497,77.7497,7706.0
2018-11-09 14:45:00,85.65,85.71,85.62,85.66,3913.0,77.7406,77.7951,77.7134,77.7497,3913.0
2018-11-09 14:50:00,85.67,85.8,85.66,85.75,6837.0,77.7588,77.8768,77.7497,77.8314,6837.0
2018-11-09 14:55:00,85.75,85.88,85.75,85.79,4888.0,77.8314,77.9494,77.8314,77.8677,4888.0
2018-11-09 15:00:00,85.74,85.81,85.73,85.81,1628.0,77.8223,77.8859,77.8133,77.8859,1628.0
2018-11-09 15:05:00,85.77,85.84,85.76,85.84,5678.0,77.8496,77.9131,77.8405,77.9131,5678.0
2018-11-09 15:10:00,85.81,85.91,85.76,85.91,16925.0,77.8859,77.9766,77.8405,77.9766,16925.0
2018-11-09 15:15:00,85.94,85.94,85.85,85.88,3247.0,78.0039,78.0039,77.9222,77.9494,3247.0
2018-11-09 15:20:00,85.91,86.08,85.87,86.06,2326.0,77.9766,78.1309,77.9403,78.1128,2326.0
2018-11-09 15:25:00,86.03,86.04,86.0,86.0,4639.0,78.0856,78.0946,78.0583,78.0583,4639.0
2018-11-09 15:30:00,86.06,86.06,86.0,86.02,1649.0,78.1128,78.1128,78.0583,78.0765,1649.0
2018-11-09 15:35:00,86.01,86.05,85.97,86.01,6744.0,78.0674,78.1037,78.0311,78.0674,6744.0
2018-11-09 15:40:00,86.05,86.12,86.04,86.12,3821.0,78.1037,78.1672,78.0946,78.1672,3821.0
2018-11-09 15:45:00,86.16,86.17,85.9,85.9,20911.0,78.2035,78.2126,77.9676,77.9676,20911.0
2018-11-09 15:50:00,85.92,86.02,85.92,86.01,7442.0,77.9857,78.0765,77.9857,78.0674,7442.0
2018-11-09 15:55:00,86.02,86.05,85.88,85.89,18089.0,78.0765,78.1037,77.9494,77.9585,18089.0
2018-11-12 09:30:00,85.82,85.82,85.45,85.45,28674.0,77.8949,77.8949,77.5591,77.5591,28674.0
2018-11-12 09:35:00,85.39,85.47,85.36,85.46,4138.0,77.5047,77.5773,77.4774,77.5682,4138.0
2018-11-12 09:40:00,85.41,85.43,85.35,85.36,4237.0,77.5228,77.541,77.4683,77.4774,4237.0
2018-11-12 09:45:00,85.34,85.37,85.32,85.32,6043.0,77.4593,77.4865,77.4411,77.4411,6043.0
2018-11-12 09:50:00,85.3,85.3,85.22,85.23,6133.0,77.423,77.423,77.3504,77.3594,6133.0
2018-11-12 09:55:00,85.22,85.26,85.19,85.19,1000.0,77.3504,77.3867,77.3231,77.3231,1000.0
2018-11-12 10:00:00,85.17,85.17,85.09,85.1,500.0,77.305,77.305,77.2324,77.2414,500.0
2018-11-12 10:05:00,85.04,85.15,85.04,85.12,1276.0,77.187,77.2868,77.187,77.2596,1276.0
2018-11-12 10:10:00,85.13,85.17,85.08,85.09,6733.0,77.2687,77.305,77.2233,77.2324,6733.0
2018-11-12 10:15:00,85.11,85.15,85.11,85.11,839.0,77.2505,77.2868,77.2505,77.2505,839.0
2018-11-12 10:20:00,85.05,85.27,85.05,85.27,300.0,77.196,77.3957,77.196,77.3957,300.0
2018-11-12 10:25:00,85.22,85.28,85.21,85.23,3226.0,77.3504,77.4048,77.3413,77.3594,3226.0
2018-11-12 10:30:00,85.21,85.21,85.11,85.12,2017.0,77.3413,77.3413,77.2505,77.2596,2017.0
2018-11-12 10:35:00,85.17,85.17,85.03,85.03,7140.0,77.305,77.305,77.1779,77.1779,7140.0
2018-11-12 10:40:00,85.0,85.05,84.97,85.02,3963.0,77.1507,77.196,77.1234,77.1688,3963.0
2018-11-12 10:45:00,84.99,85.0,84.95,84.96,5151.0,77.1416,77.1507,77.1053,77.1144,5151.0
2018-11-12 10:50:00,84.97,84.98,84.89,84.89,14691.0,77.1234,77.1325,77.0508,77.0508,14691.0
2018-11-12 10:55:00,84.86,84.87,84.84,84.85,5111.0,77.0236,77.0327,77.0054,77.0145,5111.0
2018-11-12 11:00:00,84.82,84.83,84.74,84.81,2246.0,76.9873,76.9964,76.9147,76.9782,2246.0
2018-11-12 11:05:00,84.8,84.89,84.8,84.88,6551.0,76.9691,77.0508,76.9691,77.0417,6551.0
2018-11-12 11:10:00,84.87,84.88,84.78,84.78,55077.0,77.0327,77.0417,76.951,76.951,55077.0
2018-11-12 11:15:00,84.75,84.75,84.64,84.65,23310.0,76.9238,76.9238,76.8239,76.833,23310.0
2018-11-12 11:20:00,84.61,84.73,84.61,84.73,12075.0,76.7967,76.9056,76.7967,76.9056,12075.0
2018-11-12 11:25:00,84.71,84.72,84.6,84.6,30038.0,76.8874,76.8965,76.7876,76.7876,30038.0
2018-11-12 11:30:00,84.59,84.64,84.53,84.6,10643.0,76.7785,76.8239,76.7241,76.7876,10643.0
2018-11-12 11:35:00,84.64,84.67,84.63,84.65,2600.0,76.8239,76.8511,76.8148,76.833,2600.0
2018-11-12 11:40:00,84.67,84.73,84.67,84.69,2778.0,76.8511,76.9056,76.8511,76.8693,2778.0
2018-11-12 11:45:00,84.67,84.73,84.65,84.68,2711.0,76.8511,76.9056,76.833,76.8602,2711.0
2018-11-12 11:50:00,84.69,84.7,84.56,84.7,10896.0,76.8693,76.8784,76.7513,76.8784,10896.0
2018-11-12 11:55:00,84.74,84.77,84.73,84.75,2379.0,76.9147,76.9419,76.9056,76.9238,2379.0
2018-11-12 12:00:00,84.76,84.77,84.76,84.77,1000.0,76.9328,76.9419,76.9328,76.9419,1000.0
2018-11-12 12:05:00,84.82,84.9,84.82,84.87,2147.0,76.9873,77.0599,76.9873,77.0327,2147.0
2018-11-12 12:10:00,84.88,84.88,84.82,84.82,3610.0,77.0417,77.0417,76.9873,76.9873,3610.0
2018-11-12 12:15:00,84.79,84.9,84.78,84.86,1500.0,76.9601,77.0599,76.951,77.0236,1500.0
2018-11-12 12:20:00,84.8,84.86,84.79,84.85,2424.0,76.9691,77.0236,76.9601,77.0145,2424.0
2018-11-12 12:25:00,84.84,84.86,84.76,84.78,26294.0,77.0054,77.0236,76.9328,76.951,26294.0
2018-11-12 12:30:00,84.78,84.78,84.71,84.71,4077.0,76.951,76.951,76.8874,76.8874,4077.0
2018-11-12 12:35:00,84.71,84.8,84.7,84.78,8506.0,76.8874,76.9691,76.8784,76.951,8506.0
2018-11-12 12:40:00,84.77,84.83,84.75,84.81,11815.0,76.9419,76.9964,76.9238,76.9782,11815.0
2018-11-12 12:45:00,84.8,84.82,84.78,84.82,1895.0,76.9691,76.9873,76.951,76.9873,1895.0
2018-11-12 12:50:00,84.82,84.82,84.7,84.7,10834.0,76.9873,76.9873,76.8784,76.8784,10834.0
2018-11-12 12:55:00,84.7,84.77,84.64,84.64,43837.0,76.8784,76.9419,76.8239,76.8239,43837.0
2018-11-12 13:00:00,84.67,84.69,84.64,84.65,2079.0,76.8511,76.8693,76.8239,76.833,2079.0
2018-11-12 13:05:00,84.66,84.66,84.6,84.6,3755.0,76.8421,76.8421,76.7876,76.7876,3755.0
2018-11-12 13:10:00,84.6,84.61,84.57,84.57,700.0,76.7876,76.7967,76.7604,76.7604,700.0
2018-11-12 13:15:00,84.58,84.59,84.54,84.57,2598.0,76.7695,76.7785,76.7331,76.7604,2598.0
2018-11-12 13:20:00,84.54,84.58,84.52,84.55,1785.0,76.7331,76.7695,76.715,76.7422,1785.0
2018-11-12 13:25:00,84.56,84.72,84.56,84.67,12293.0,76.7513,76.8965,76.7513,76.8511,12293.0
2018-11-12 13:30:00,84.65,84.69,84.61,84.68,6179.0,76.833,76.8693,76.7967,76.8602,6179.0
2018-11-12 13:35:00,84.67,84.69,84.65,84.65,1683.0,76.8511,76.8693,76.833,76.833,1683.0
2018-11-12 13:40:00,84.66,84.66,84.57,84.57,1780.0,76.8421,76.8421,76.7604,76.7604,1780.0
2018-11-12 13:45:00,84.54,84.62,84.48,84.62,2343.0,76.7331,76.8058,76.6787,76.8058,2343.0
2018-11-12 13:50:00,84.68,84.86,84.68,84.81,1134.0,76.8602,77.0236,76.8602,76.9782,1134.0
2018-11-12 13:55:00,84.8,84.81,84.76,84.76,1266.0,76.9691,76.9782,76.9328,76.9328,1266.0
2018-11-12 14:00:00,84.78,84.85,84.72,84.85,7460.0,76.951,77.0145,76.8965,77.0145,7460.0
2018-11-12 14:05:00,84.81,84.84,84.79,84.8,1382.0,76.9782,77.0054,76.9601,76.9691,1382.0
2018-11-12 14:10:00,84.86,84.91,84.84,84.84,1189.0,77.0236,77.069,77.0054,77.0054,1189.0
2018-11-12 14:15:00,84.89,84.99,84.87,84.99,1000.0,77.0508,77.1416,77.0327,77.1416,1000.0
2018-11-12 14:20:00,84.96,84.96,84.88,84.9,726.0,77.1144,77.1144,77.0417,77.0599,726.0
2018-11-12 14:25:00,84.92,84.92,84.77,84.77,2015.0,77.0781,77.0781,76.9419,76.9419,2015.0
2018-11-12 14:30:00,84.77,84.82,84.77,84.8,2607.0,76.9419,76.9873,76.9419,76.9691,2607.0
2018-11-12 14:35:00,84.83,84.83,84.65,84.7,9302.0,76.9964,76.9964,76.833,76.8784,9302.0
2018-11-12 14:40:00,84.71,84.83,84.7,84.83,2006.0,76.8874,76.9964,76.8784,76.9964,2006.0
2018-11-12 14:45:00,84.84,84.96,84.84,84.91,3424.0,77.0054,77.1144,77.0054,77.069,3424.0
2018-11-12 14:50:00,84.92,84.92,84.77,84.77,2550.0,77.0781,77.0781,76.9419,76.9419,2550.0
2018-11-12 14:55:00,84.75,84.75,84.63,84.63,13509.0,76.9238,76.9238,76.8148,76.8148,13509.0
2018-11-12 15:00:00,84.66,84.69,84.58,84.58,2800.0,76.8421,76.8693,76.7695,76.7695,2800.0
2018-11-12 15:05:00,84.56,84.56,84.49,84.53,1320.0,76.7513,76.7513,76.6878,76.7241,1320.0
2018-11-12 15:10:00,84.49,84.59,84.43,84.58,4854.0,76.6878,76.7785,76.6333,76.7695,4854.0
2018-11-12 15:15:00,84.51,84.64,84.5,84.64,4512.0,76.7059,76.8239,76.6968,76.8239,4512.0
2018-11-12 15:20:00,84.62,84.75,84.6,84.7,3873.0,76.8058,76.9238,76.7876,76.8784,3873.0
2018-11-12 15:25:00,84.7,84.73,84.65,84.66,3690.0,76.8784,76.9056,76.833,76.8421,3690.0
2018-11-12 15:30:00,84.65,84.65,84.44,84.45,10354.0,76.833,76.833,76.6424,76.6515,10354.0
2018-11-12 15:35:00,84.44,84.51,84.44,84.48,3235.0,76.6424,76.7059,76.6424,76.6787,3235.0
2018-11-12 15:40:00,84.46,84.57,84.4,84.51,7924.0,76.6605,76.7604,76.6061,76.7059,7924.0
2018-11-12 15:45:00,84.49,84.58,84.44,84.45,11606.0,76.6878,76.7695,76.6424,76.6515,11606.0
2018-11-12 15:50:00,84.44,84.45,84.14,84.14,160974.0,76.6424,76.6515,76.3701,76.3701,160974.0
2018-11-12 15:55:00,84.16,84.24,84.15,84.22,168113.0,76.3882,76.4608,76.3792,76.4427,168113.0
2018-11-13 09:30:00,84.53,84.66,84.52,84.64,3133.0,76.7241,76.8421,76.715,76.8239,3133.0
2018-11-13 09:35:00,84.7,84.7,84.62,84.65,3999.0,76.8784,76.8784,76.8058,76.833,3999.0
2018-11-13 09:40:00,84.64,84.65,84.49,84.49,61654.0,76.8239,76.833,76.6878,76.6878,61654.0
2018-11-13 09:45:00,84.52,84.66,84.51,84.57,123356.0,76.715,76.8421,76.7059,76.7604,123356.0
2018-11-13 09:50:00,84.56,84.61,84.52,84.61,3284.0,76.7513,76.7967,76.715,76.7967,3284.0
2018-11-13 09:55:00,84.58,84.58,84.49,84.5,6102.0,76.7695,76.7695,76.6878,76.6968,6102.0
2018-11-13 10:00:00,84.44,84.46,84.35,84.37,2636.0,76.6424,76.6605,76.5607,76.5788,2636.0
2018-11-13 10:05:00,84.41,84.63,84.4,84.61,4114.0,76.6152,76.8148,76.6061,76.7967,4114.0
2018-11-13 10:10:00,84.6,84.61,84.52,84.55,2323.0,76.7876,76.7967,76.715,76.7422,2323.0
2018-11-13 10:15:00,84.59,84.65,84.59,84.6,3309.0,76.7785,76.833,76.7785,76.7876,3309.0
2018-11-13 10:20:00,84.61,84.61,84.25,84.25,3233.0,76.7967,76.7967,76.4699,76.4699,3233.0
2018-11-13 10:25:00,84.25,84.31,84.15,84.15,3335.0,76.4699,76.5244,76.3792,76.3792,3335.0
2018-11-13 10:30:00,84.14,84.15,84.04,84.15,46716.0,76.3701,76.3792,76.2793,76.3792,46716.0
2018-11-13 10:35:00,84.22,84.34,84.22,84.29,2030.0,76.4427,76.5516,76.4427,76.5062,2030.0
2018-11-13 10:40:00,84.25,84.39,84.13,84.28,5447.0,76.4699,76.597,76.361,76.4972,5447.0
2018-11-13 10:45:00,84.3,84.45,84.3,84.39,1000.0,76.5153,76.6515,76.5153,76.597,1000.0
2018-11-13 10:50:00,84.33,84.37,84.29,84.32,3316.0,76.5425,76.5788,76.5062,76.5335,3316.0
2018-11-13 10:55:00,84.34,84.51,84.34,84.48,2809.0,76.5516,76.7059,76.5516,76.6787,2809.0
2018-11-13 11:00:00,84.47,84.82,84.46,84.8,13346.0,76.6696,76.9873,76.6605,76.9691,13346.0
2018-11-13 11:05:00,84.82,84.82,84.7,84.7,99548.0,76.9873,76.9873,76.8784,76.8784,99548.0
2018-11-13 11:10:00,84.71,84.85,84.71,84.79,43452.0,76.8874,77.0145,76.8874,76.9601,43452.0
2018-11-13 11:15:00,84.82,85.04,84.73,85.04,11383.0,76.9873,77.187,76.9056,77.187,11383.0
2018-11-13 11:20:00,85.03,85.05,84.9,84.9,31007.0,77.1779,77.196,77.0599,77.0599,31007.0
2018-11-13 11:25:00,84.91,84.93,84.85,84.87,6152.0,77.069,77.0871,77.0145,77.0327,6152.0
2018-11-13 11:30:00,84.86,84.9,84.82,84.89,3462.0,77.0236,77.0599,76.9873,77.0508,3462.0
2018-11-13 11:35:00,84.87,84.91,84.71,84.71,9175.0,77.0327,77.069,76.8874,76.8874,9175.0
2018-11-13 11:40:00,84.69,84.75,84.69,84.74,11268.0,76.8693,76.9238,76.8693,76.9147,11268.0
2018-11-13 11:45:00,84.76,84.78,84.71,84.78,2150.0,76.9328,76.951,76.8874,76.951,2150.0
2018-11-13 11:50:00,84.79,84.85,84.72,84.72,2925.0,76.9601,77.0145,76.8965,76.8965,2925.0
2018-11-13 11:55:00,84.69,84.75,84.68,84.75,1658.0,76.8693,76.9238,76.8602,76.9238,1658.0
2018-11-13 12:00:00,84.84,84.85,84.76,84.79,5495.0,77.0054,77.0145,76.9328,76.9601,5495.0
2018-11-13 12:05:00,84.78,84.78,84.63,84.63,3344.0,76.951,76.951,76.8148,76.8148,3344.0
2018-11-13 12:10:00,84.62,84.72,84.6,84.71,1117.0,76.8058,76.8965,76.7876,76.8874,1117.0
2018-11-13 12:15:00,84.71,84.74,84.65,84.7,2986.0,76.8874,76.9147,76.833,76.8784,2986.0
2018-11-13 12:20:00,84.7,84.71,84.66,84.66,1083.0,76.8784,76.8874,76.8421,76.8421,1083.0
2018-11-13 12:25:00,84.79,84.8,84.75,84.76,2088.0,76.9601,76.9691,76.9238,76.9328,2088.0
2018-11-13 12:30:00,84.64,84.68,84.63,84.66,2340.0,76.8239,76.8602,76.8148,76.8421,2340.0
2018-11-13 12:35:00,84.64,84.64,84.53,84.53,8178.0,76.8239,76.8239,76.7241,76.7241,8178.0
2018-11-13 12:40:00,84.54,84.55,84.35,84.42,6906.0,76.7331,76.7422,76.5607,76.6242,6906.0
2018-11-13 12:45:00,84.43,84.44,84.37,84.37,1400.0,76.6333,76.6424,76.5788,76.5788,1400.0
2018-11-13 12:50:00,84.38,84.45,84.37,84.43,1857.0,76.5879,76.6515,76.5788,76.6333,1857.0
2018-11-13 12:55:00,84.38,84.38,84.34,84.35,1528.0,76.5879,76.5879,76.5516,76.5607,1528.0
2018-11-13 13:00:00,84.42,84.45,84.42,84.45,1000.0,76.6242,76.6515,76.6242,76.6515,1000.0
2018-11-13 13:05:00,84.42,84.43,84.38,84.39,2773.0,76.6242,76.6333,76.5879,76.597,2773.0
2018-11-13 13:10:00,84.36,84.37,84.22,84.22,3392.0,76.5698,76.5788,76.4427,76.4427,3392.0
2018-11-13 13:15:00,84.27,84.27,84.21,84.23,600.0,76.4881,76.4881,76.4336,76.4518,600.0
2018-11-13 13:20:00,84.28,84.37,84.28,84.37,5139.0,76.4972,76.5788,76.4972,76.5788,5139.0
2018-11-13 13:25:00,84.34,84.34,84.18,84.28,2519.0,76.5516,76.5516,76.4064,76.4972,2519.0
2018-11-13 13:30:00,84.32,84.44,84.28,84.44,4041.0,76.5335,76.6424,76.4972,76.6424,4041.0
2018-11-13 13:35:00,84.42,84.52,84.41,84.52,11276.0,76.6242,76.715,76.6152,76.715,11276.0
2018-11-13 13:40:00,84.54,84.55,84.44,84.45,2413.0,76.7331,76.7422,76.6424,76.6515,2413.0
2018-11-13 13:45:00,84.47,84.49,84.33,84.36,5051.0,76.6696,76.6878,76.5425,76.5698,5051.0
2018-11-13 13:50:00,84.36,84.43,84.34,84.41,3852.0,76.5698,76.6333,76.5516,76.6152,3852.0
2018-11-13 13:55:00,84.38,84.44,84.33,84.33,2753.0,76.5879,76.6424,76.5425,76.5425,2753.0
2018-11-13 14:00:00,84.37,84.38,84.25,84.25,4860.0,76.5788,76.5879,76.4699,76.4699,4860.0
2018-11-13 14:05:00,84.26,84.28,84.21,84.23,2772.0,76.479,76.4972,76.4336,76.4518,2772.0
2018-11-13 14:10:00,84.25,84.27,84.15,84.15,2440.0,76.4699,76.4881,76.3792,76.3792,2440.0
2018-11-13 14:15:00,84.1,84.1,84.0,84.04,26823.0,76.3338,76.3338,76.243,76.2793,26823.0
2018-11-13 14:20:00,84.04,84.06,83.85,83.88,6573.0,76.2793,76.2975,76.1069,76.1341,6573.0
2018-11-13 14:25:00,83.98,84.06,83.94,84.06,7727.0,76.2249,76.2975,76.1886,76.2975,7727.0
2018-11-13 14:30:00,84.05,84.08,83.99,84.08,4917.0,76.2884,76.3156,76.2339,76.3156,4917.0
2018-11-13 14:35:00,84.1,84.19,84.1,84.14,8396.0,76.3338,76.4155,76.3338,76.3701,8396.0
2018-11-13 14:40:00,84.14,84.14,83.89,83.91,27695.0,76.3701,76.3701,76.1432,76.1613,27695.0
2018-11-13 14:45:00,83.92,84.01,83.83,84.0,5269.0,76.1704,76.2521,76.0887,76.243,5269.0
2018-11-13 14:50:00,83.99,84.05,83.96,84.05,11350.0,76.2339,76.2884,76.2067,76.2884,11350.0
2018-11-13 14:55:00,84.12,84.15,83.99,84.04,8900.0,76.3519,76.3792,76.2339,76.2793,8900.0
2018-11-13 15:00:00,84.02,84.26,83.99,84.2,17134.0,76.2612,76.479,76.2339,76.4245,17134.0
2018-11-13 15:05:00,84.19,84.19,84.02,84.11,13073.0,76.4155,76.4155,76.2612,76.3429,13073.0
2018-11-13 15:10:00,84.13,84.13,84.0,84.04,15607.0,76.361,76.361,76.243,76.2793,15607.0
2018-11-13 15:15:00,84.08,84.08,83.9,83.91,12158.0,76.3156,76.3156,76.1522,76.1613,12158.0
2018-11-13 15:20:00,83.98,84.01,83.85,83.93,12037.0,76.2249,76.2521,76.1069,76.1795,12037.0
2018-11-13 15:25:00,83.98,84.12,83.98,84.01,9711.0,76.2249,76.3519,76.2249,76.2521,9711.0
2018-11-13 15:30:00,84.0,84.06,83.82,83.88,10244.0,76.243,76.2975,76.0796,76.1341,10244.0
2018-11-13 15:35:00,83.87,84.11,83.87,84.04,9188.0,76.125,76.3429,76.125,76.2793,9188.0
2018-11-13 15:40:00,84.04,84.09,84.01,84.07,23589.0,76.2793,76.3247,76.2521,76.3065,23589.0
2018-11-13 15:45:00,84.04,84.18,84.02,84.16,25604.0,76.2793,76.4064,76.2612,76.3882,25604.0
2018-11-13 15:50:00,84.2,84.23,84.17,84.22,13526.0,76.4245,76.4518,76.3973,76.4427,13526.0
2018-11-13 15:55:00,84.22,84.22,84.05,84.06,27158.0,76.4427,76.4427,76.2884,76.2975,27158.0
2018-11-14 09:30:00,84.58,84.95,84.58,84.68,10239.0,76.7695,77.1053,76.7695,76.8602,10239.0
2018-11-14 09:35:00,84.65,84.73,84.61,84.64,2020.0,76.833,76.9056,76.7967,76.8239,2020.0
2018-11-14 09:40:00,84.63,84.8,84.63,84.78,2722.0,76.8148,76.9691,76.8148,76.951,2722.0
2018-11-14 09:45:00,84.81,84.84,84.67,84.67,3022.0,76.9782,77.0054,76.8511,76.8511,3022.0
2018-11-14 09:50:00,84.72,84.72,84.6,84.6,932.0,76.8965,76.8965,76.7876,76.7876,932.0
2018-11-14 09:55:00,84.61,84.69,84.58,84.64,8948.0,76.7967,76.8693,76.7695,76.8239,8948.0
2018-11-14 10:00:00,84.62,84.64,84.55,84.55,2378.0,76.8058,76.8239,76.7422,76.7422,2378.0
2018-11-14 10:05:00,84.56,84.59,84.51,84.51,1239.0,76.7513,76.7785,76.7059,76.7059,1239.0
2018-11-14 10:10:00,84.45,84.47,84.42,84.42,2481.0,76.6515,76.6696,76.6242,76.6242,2481.0
2018-11-14 10:15:00,84.36,84.39,84.33,84.33,2351.0,76.5698,76.597,76.5425,76.5425,2351.0
2018-11-14 10:20:00,84.33,84.37,84.3,84.32,1270.0,76.5425,76.5788,76.5153,76.5335,1270.0
2018-11-14 10:25:00,84.31,84.31,84.24,84.28,5320.0,76.5244,76.5244,76.4608,76.4972,5320.0
2018-11-14 10:30:00,84.27,84.31,84.26,84.31,3169.0,76.4881,76.5244,76.479,76.5244,3169.0
2018-11-14 10:35:00,84.29,84.39,84.29,84.38,12486.0,76.5062,76.597,76.5062,76.5879,12486.0
2018-11-14 10:40:00,84.35,84.37,84.26,84.36,2791.0,76.5607,76.5788,76.479,76.5698,2791.0
2018-11-14 10:45:00,84.34,84.44,84.29,84.42,7148.0,76.5516,76.6424,76.5062,76.6242,7148.0
2018-11-14 10:50:00,84.29,84.34,84.05,84.08,4972.0,76.5062,76.5516,76.2884,76.3156,4972.0
2018-11-14 10:55:00,84.12,84.17,84.09,84.17,6388.0,76.3519,76.3973,76.3247,76.3973,6388.0
2018-11-14 11:00:00,84.17,84.17,83.97,83.97,24974.0,76.3973,76.3973,76.2158,76.2158,24974.0
2018-11-14 11:05:00,83.97,84.02,83.91,83.93,150510.0,76.2158,76.2612,76.1613,76.1795,150510.0
2018-11-14 11:10:00,83.92,83.97,83.89,83.9,48742.0,76.1704,76.2158,76.1432,76.1522,48742.0
2018-11-14 11:15:00,83.9,83.96,83.88,83.89,43265.0,76.1522,76.2067,76.1341,76.1432,43265.0
2018-11-14 11:20:00,83.9,83.93,83.8,83.83,37547.0,76.1522,76.1795,76.0615,76.0887,37547.0
2018-11-14 11:25:00,83.84,83.93,83.79,83.85,42844.0,76.0978,76.1795,76.0524,76.1069,42844.0
2018-11-14 11:30:00,83.84,83.88,83.76,83.83,61025.0,76.0978,76.1341,76.0252,76.0887,61025.0
2018-11-14 11:35:00,83.82,83.82,83.63,83.63,51364.0,76.0796,76.0796,75.9072,75.9072,51364.0
2018-11-14 11:40:00,83.63,83.65,83.56,83.62,44381.0,75.9072,75.9253,75.8436,75.8981,44381.0
2018-11-14 11:45:00,83.62,83.65,83.59,83.61,26039.0,75.8981,75.9253,75.8709,75.889,26039.0
2018-11-14 11:50:00,83.6,83.75,83.58,83.74,50948.0,75.88,76.0161,75.8618,76.007,50948.0
2018-11-14 11:55:00,83.73,83.86,83.69,83.85,43584.0,75.9979,76.1159,75.9616,76.1069,43584.0
2018-11-14 12:00:00,83.88,83.89,83.8,83.81,8630.0,76.1341,76.1432,76.0615,76.0706,8630.0
2018-11-14 12:05:00,83.8,83.81,83.72,83.75,52898.0,76.0615,76.0706,75.9889,76.0161,52898.0
2018-11-14 12:10:00,83.69,83.71,83.58,83.59,8401.0,75.9616,75.9798,75.8618,75.8709,8401.0
2018-11-14 12:15:00,83.61,83.74,83.61,83.74,10286.0,75.889,76.007,75.889,76.007,10286.0
2018-11-14 12:20:00,83.76,83.92,83.76,83.86,6063.0,76.0252,76.1704,76.0252,76.1159,6063.0
2018-11-14 12:25:00,83.86,83.92,83.85,83.88,3640.0,76.1159,76.1704,76.1069,76.1341,3640.0
2018-11-14 12:30:00,83.84,83.84,83.71,83.71,2959.0,76.0978,76.0978,75.9798,75.9798,2959.0
2018-11-14 12:35:00,83.68,83.68,83.51,83.62,6498.0,75.9526,75.9526,75.7983,75.8981,6498.0
2018-11-14 12:40:00,83.61,83.61,83.53,83.58,2390.0,75.889,75.889,75.8164,75.8618,2390.0
2018-11-14 12:45:00,83.59,83.68,83.59,83.62,2158.0,75.8709,75.9526,75.8709,75.8981,2158.0
2018-11-14 12:50:00,83.58,83.73,83.58,83.65,15301.0,75.8618,75.9979,75.8618,75.9253,15301.0
2018-11-14 12:55:00,83.63,83.67,83.44,83.5,31727.0,75.9072,75.9435,75.7347,75.7892,31727.0
2018-11-14 13:00:00,83.45,83.59,83.43,83.51,20156.0,75.7438,75.8709,75.7256,75.7983,20156.0
2018-11-14 13:05:00,83.51,83.59,83.51,83.53,12885.0,75.7983,75.8709,75.7983,75.8164,12885.0
2018-11-14 13:10:00,83.54,83.54,83.33,83.48,8995.0,75.8255,75.8255,75.6349,75.771,8995.0
2018-11-14 13:15:00,83.45,83.62,83.45,83.6,5491.0,75.7438,75.8981,75.7438,75.88,5491.0
2018-11-14 13:20:00,83.62,83.64,83.49,83.49,7211.0,75.8981,75.9163,75.7801,75.7801,7211.0
2018-11-14 13:25:00,83.46,83.53,83.44,83.5,11437.0,75.7529,75.8164,75.7347,75.7892,11437.0
2018-11-14 13:30:00,83.5,83.53,83.39,83.44,5710.0,75.7892,75.8164,75.6893,75.7347,5710.0
2018-11-14 13:35:00,83.42,83.47,83.34,83.39,9226.0,75.7166,75.762,75.644,75.6893,9226.0
2018-11-14 13:40:00,83.35,83.36,83.11,83.12,2579.0,75.653,75.6621,75.4352,75.4443,2579.0
2018-11-14 13:45:00,83.16,83.19,83.11,83.11,43462.0,75.4806,75.5078,75.4352,75.4352,43462.0
2018-11-14 13:50:00,83.1,83.16,83.08,83.11,16054.0,75.4261,75.4806,75.408,75.4352,16054.0
2018-11-14 13:55:00,83.13,83.24,83.12,83.24,1748.0,75.4534,75.5532,75.4443,75.5532,1748.0
2018-11-14 14:00:00,83.2,83.2,82.96,82.96,7909.0,75.5169,75.5169,75.2991,75.2991,7909.0
2018-11-14 14:05:00,82.97,83.01,82.91,83.01,25839.0,75.3081,75.3444,75.2537,75.3444,25839.0
2018-11-14 14:10:00,83.04,83.17,83.02,83.17,9235.0,75.3717,75.4897,75.3535,75.4897,9235.0
2018-11-14 14:15:00,83.26,83.44,83.26,83.35,10009.0,75.5713,75.7347,75.5713,75.653,10009.0
2018-11-14 14:20:00,83.37,83.53,83.36,83.45,8122.0,75.6712,75.8164,75.6621,75.7438,8122.0
2018-11-14 14:25:00,83.37,83.37,83.27,83.27,1625.0,75.6712,75.6712,75.5804,75.5804,1625.0
2018-11-14 14:30:00,83.23,83.38,83.18,83.3,44986.0,75.5441,75.6803,75.4987,75.6077,44986.0
2018-11-14 14:35:00,83.31,83.45,83.27,83.39,14752.0,75.6167,75.7438,75.5804,75.6893,14752.0
2018-11-14 14:40:00,83.36,83.41,83.24,83.3,24399.0,75.6621,75.7075,75.5532,75.6077,24399.0
2018-11-14 14:45:00,83.29,83.4,83.25,83.39,8611.0,75.5986,75.6984,75.5623,75.6893,8611.0
2018-11-14 14:50:00,83.4,83.56,83.36,83.55,6177.0,75.6984,75.8436,75.6621,75.8346,6177.0
2018-11-14 14:55:00,83.57,83.78,83.57,83.71,9048.0,75.8527,76.0433,75.8527,75.9798,9048.0
2018-11-14 15:00:00,83.68,83.82,83.68,83.75,8744.0,75.9526,76.0796,75.9526,76.0161,8744.0
2018-11-14 15:05:00,83.76,83.97,83.76,83.88,5596.0,76.0252,76.2158,76.0252,76.1341,5596.0
2018-11-14 15:10:00,83.91,83.92,83.81,83.86,4746.0,76.1613,76.1704,76.0706,76.1159,4746.0
2018-11-14 15:15:00,83.89,83.97,83.84,83.91,5734.0,76.1432,76.2158,76.0978,76.1613,5734.0
2018-11-14 15:20:00,83.91,83.91,83.79,83.82,8743.0,76.1613,76.1613,76.0524,76.0796,8743.0
2018-11-14 15:25:00,83.75,83.77,83.7,83.73,2274.0,76.0161,76.0343,75.9707,75.9979,2274.0
2018-11-14 15:30:00,83.74,83.82,83.62,83.68,12749.0,76.007,76.0796,75.8981,75.9526,12749.0
2018-11-14 15:35:00,83.65,83.7,83.64,83.67,33612.0,75.9253,75.9707,75.9163,75.9435,33612.0
2018-11-14 15:40:00,83.65,83.7,83.58,83.58,80942.0,75.9253,75.9707,75.8618,75.8618,80942.0
2018-11-14 15:45:00,83.58,83.67,83.56,83.57,29836.0,75.8618,75.9435,75.8436,75.8527,29836.0
2018-11-14 15:50:00,83.56,83.57,83.29,83.31,9691.0,75.8436,75.8527,75.5986,75.6167,9691.0
2018-11-14 15:55:00,83.34,83.42,83.22,83.39,19147.0,75.644,75.7166,75.535,75.6893,19147.0
2018-11-15 09:30:00,83.04,83.06,82.68,82.89,8471.0,75.3717,75.3898,75.0449,75.2355,8471.0
2018-11-15 09:35:00,82.91,83.02,82.87,82.98,3351.0,75.2537,75.3535,75.2174,75.3172,3351.0
2018-11-15 09:40:00,82.96,83.05,82.87,83.05,27906.0,75.2991,75.3807,75.2174,75.3807,27906.0
2018-11-15 09:45:00,83.08,83.18,82.93,83.16,12772.0,75.408,75.4987,75.2718,75.4806,12772.0
2018-11-15 09:50:00,83.14,83.14,82.91,82.99,4367.0,75.4624,75.4624,75.2537,75.3263,4367.0
2018-11-15 09:55:00,82.96,83.07,82.91,82.91,4719.0,75.2991,75.3989,75.2537,75.2537,4719.0
2018-11-15 10:00:00,82.88,83.08,82.87,82.92,9396.0,75.2264,75.408,75.2174,75.2627,9396.0
2018-11-15 10:05:00,82.9,82.95,82.82,82.82,12332.0,75.2446,75.29,75.172,75.172,12332.0
2018-11-15 10:10:00,82.84,82.93,82.77,82.92,8745.0,75.1901,75.2718,75.1266,75.2627,8745.0
2018-11-15 10:15:00,82.94,82.94,82.84,82.93,7786.0,75.2809,75.2809,75.1901,75.2718,7786.0
2018-11-15 10:20:00,82.99,83.0,82.84,82.84,2195.0,75.3263,75.3354,75.1901,75.1901,2195.0
2018-11-15 10:25:00,82.81,82.87,82.8,82.87,2697.0,75.1629,75.2174,75.1538,75.2174,2697.0
2018-11-15 10:30:00,82.81,82.81,82.63,82.63,5280.0,75.1629,75.1629,74.9995,74.9995,5280.0
2018-11-15 10:35:00,82.66,82.66,82.46,82.54,8325.0,75.0268,75.0268,74.8452,74.9178,8325.0
2018-11-15 10:40:00,82.64,82.71,82.62,82.64,2860.0,75.0086,75.0721,74.9904,75.0086,2860.0
2018-11-15 10:45:00,82.7,82.83,82.7,82.79,17267.0,75.0631,75.1811,75.0631,75.1447,17267.0
2018-11-15 10:50:00,82.78,82.89,82.78,82.89,1900.0,75.1357,75.2355,75.1357,75.2355,1900.0
2018-11-15 10:55:00,82.87,82.94,82.83,82.86,4316.0,75.2174,75.2809,75.1811,75.2083,4316.0
2018-11-15 11:00:00,82.88,83.06,82.8,83.02,12092.0,75.2264,75.3898,75.1538,75.3535,12092.0
2018-11-15 11:05:00,83.07,83.16,83.05,83.11,3020.0,75.3989,75.4806,75.3807,75.4352,3020.0
2018-11-15 11:10:00,83.08,83.15,83.08,83.12,2502.0,75.408,75.4715,75.408,75.4443,2502.0
2018-11-15 11:15:00,83.14,83.23,83.08,83.14,6366.0,75.4624,75.5441,75.408,75.4624,6366.0
2018-11-15 11:20:00,83.21,83.38,83.17,83.31,32031.0,75.526,75.6803,75.4897,75.6167,32031.0
2018-11-15 11:25:00,83.33,83.37,83.23,83.29,11848.0,75.6349,75.6712,75.5441,75.5986,11848.0
2018-11-15 11:30:00,83.3,83.5,83.3,83.46,7135.0,75.6077,75.7892,75.6077,75.7529,7135.0
2018-11-15 11:35:00,83.45,83.5,83.42,83.44,4370.0,75.7438,75.7892,75.7166,75.7347,4370.0
2018-11-15 11:40:00,83.45,83.6,83.39,83.39,13762.0,75.7438,75.88,75.6893,75.6893,13762.0
2018-11-15 11:45:00,83.43,83.47,83.41,83.43,7341.0,75.7256,75.762,75.7075,75.7256,7341.0
2018-11-15 11:50:00,83.42,83.52,83.37,83.51,11665.0,75.7166,75.8073,75.6712,75.7983,11665.0
2018-11-15 11:55:00,83.49,83.49,83.41,83.47,13195.0,75.7801,75.7801,75.7075,75.762,13195.0
2018-11-15 12:00:00,83.53,83.55,83.4,83.47,10894.0,75.8164,75.8346,75.6984,75.762,10894.0
2018-11-15 12:05:00,83.53,83.6,83.41,83.42,8085.0,75.8164,75.88,75.7075,75.7166,8085.0
2018-11-15 12:10:00,83.37,83.42,83.31,83.31,4879.0,75.6712,75.7166,75.6167,75.6167,4879.0
2018-11-15 12:15:00,83.29,83.39,83.29,83.37,3206.0,75.5986,75.6893,75.5986,75.6712,3206.0
2018-11-15 12:20:00,83.37,83.46,83.36,83.44,13699.0,75.6712,75.7529,75.6621,75.7347,13699.0
2018-11-15 12:25:00,83.43,83.48,83.31,83.48,483319.0,75.7256,75.771,75.6167,75.771,483319.0
2018-11-15 12:30:00,83.47,83.47,83.38,83.41,6525.0,75.762,75.762,75.6803,75.7075,6525.0
2018-11-15 12:35:00,83.46,83.55,83.41,83.55,6919.0,75.7529,75.8346,75.7075,75.8346,6919.0
2018-11-15 12:40:00,83.55,83.56,83.43,83.43,6638.0,75.8346,75.8436,75.7256,75.7256,6638.0
2018-11-15 12:45:00,83.4,83.41,83.37,83.39,6532.0,75.6984,75.7075,75.6712,75.6893,6532.0
2018-11-15 12:50:00,83.42,83.46,83.25,83.26,6486.0,75.7166,75.7529,75.5623,75.5713,6486.0
2018-11-15 12:55:00,83.24,83.25,83.17,83.21,3829.0,75.5532,75.5623,75.4897,75.526,3829.0
2018-11-15 13:00:00,83.23,83.27,83.12,83.13,6366.0,75.5441,75.5804,75.4443,75.4534,6366.0
2018-11-15 13:05:00,83.14,83.14,83.03,83.05,6975.0,75.4624,75.4624,75.3626,75.3807,6975.0
2018-11-15 13:10:00,83.08,83.15,83.08,83.15,3102.0,75.408,75.4715,75.408,75.4715,3102.0
2018-11-15 13:15:00,83.17,83.45,83.13,83.39,28230.0,75.4897,75.7438,75.4534,75.6893,28230.0
2018-11-15 13:20:00,83.4,83.76,83.4,83.73,12402.0,75.6984,76.0252,75.6984,75.9979,12402.0
2018-11-15 13:25:00,83.76,83.82,83.7,83.79,4546.0,76.0252,76.0796,75.9707,76.0524,4546.0
2018-11-15 13:30:00,83.85,83.95,83.82,83.94,9207.0,76.1069,76.1976,76.0796,76.1886,9207.0
2018-11-15 13:35:00,83.94,83.96,83.85,83.85,4990.0,76.1886,76.2067,76.1069,76.1069,4990.0
2018-11-15 13:40:00,83.85,83.95,83.82,83.94,5794.0,76.1069,76.1976,76.0796,76.1886,5794.0
2018-11-15 13:45:00,83.95,84.03,83.79,83.79,4993.0,76.1976,76.2702,76.0524,76.0524,4993.0
2018-11-15 13:50:00,83.81,84.01,83.81,83.96,13350.0,76.0706,76.2521,76.0706,76.2067,13350.0
2018-11-15 13:55:00,83.97,84.07,83.97,84.03,6088.0,76.2158,76.3065,76.2158,76.2702,6088.0
2018-11-15 14:00:00,84.06,84.08,84.0,84.0,10206.0,76.2975,76.3156,76.243,76.243,10206.0
2018-11-15 14:05:00,84.0,84.08,84.0,84.05,4976.0,76.243,76.3156,76.243,76.2884,4976.0
2018-11-15 14:10:00,84.04,84.04,83.95,84.01,14680.0,76.2793,76.2793,76.1976,76.2521,14680.0
2018-11-15 14:15:00,84.02,84.03,83.88,83.89,13873.0,76.2612,76.2702,76.1341,76.1432,13873.0
2018-11-15 14:20:00,83.91,83.99,83.9,83.97,3946.0,76.1613,76.2339,76.1522,76.2158,3946.0
2018-11-15 14:25:00,83.97,84.21,83.94,84.21,34361.0,76.2158,76.4336,76.1886,76.4336,34361.0
2018-11-15 14:30:00,84.19,84.35,84.19,84.29,7291.0,76.4155,76.5607,76.4155,76.5062,7291.0
2018-11-15 14:35:00,84.3,84.3,84.15,84.18,8317.0,76.5153,76.5153,76.3792,76.4064,8317.0
2018-11-15 14:40:00,84.18,84.19,84.14,84.16,9077.0,76.4064,76.4155,76.3701,76.3882,9077.0
2018-11-15 14:45:00,84.18,84.28,84.18,84.25,9488.0,76.4064,76.4972,76.4064,76.4699,9488.0
2018-11-15 14:50:00,84.21,84.21,84.06,84.12,8461.0,76.4336,76.4336,76.2975,76.3519,8461.0
2018-11-15 14:55:00,84.12,84.19,84.06,84.13,8271.0,76.3519,76.4155,76.2975,76.361,8271.0
2018-11-15 15:00:00,84.11,84.12,83.72,83.8,21331.0,76.3429,76.3519,75.9889,76.0615,21331.0
2018-11-15 15:05:00,83.82,84.02,83.82,83.99,10966.0,76.0796,76.2612,76.0796,76.2339,10966.0
2018-11-15 15:10:00,84.02,84.19,84.0,84.19,11042.0,76.2612,76.4155,76.243,76.4155,11042.0
2018-11-15 15:15:00,84.19,84.19,83.99,83.99,15178.0,76.4155,76.4155,76.2339,76.2339,15178.0
2018-11-15 15:20:00,83.95,83.97,83.82,83.88,19177.0,76.1976,76.2158,76.0796,76.1341,19177.0
2018-11-15 15:25:00,83.89,84.01,83.87,83.87,14092.0,76.1432,76.2521,76.125,76.125,14092.0
2018-11-15 15:30:00,83.89,84.12,83.89,84.0,15959.0,76.1432,76.3519,76.1432,76.243,15959.0
2018-11-15 15:35:00,83.99,84.11,83.99,84.11,20996.0,76.2339,76.3429,76.2339,76.3429,20996.0
2018-11-15 15:40:00,84.1,84.16,83.99,84.08,16728.0,76.3338,76.3882,76.2339,76.3156,16728.0
2018-11-15 15:45:00,84.1,84.11,84.0,84.02,31620.0,76.3338,76.3429,76.243,76.2612,31620.0
2018-11-15 15:50:00,84.05,84.24,84.05,84.22,29343.0,76.2884,76.4608,76.2884,76.4427,29343.0
2018-11-15 15:55:00,84.21,84.26,84.08,84.26,53507.0,76.4336,76.479,76.3156,76.479,53507.0
2018-11-16 09:30:00,83.83,83.83,83.49,83.49,3905.0,76.0887,76.0887,75.7801,75.7801,3905.0
2018-11-16 09:35:00,83.45,83.48,83.41,83.42,6076.0,75.7438,75.771,75.7075,75.7166,6076.0
2018-11-16 09:40:00,83.45,83.56,83.44,83.5,50065.0,75.7438,75.8436,75.7347,75.7892,50065.0
2018-11-16 09:45:00,83.64,83.78,83.6,83.74,8158.0,75.9163,76.0433,75.88,76.007,8158.0
2018-11-16 09:50:00,83.74,83.86,83.71,83.84,38246.0,76.007,76.1159,75.9798,76.0978,38246.0
2018-11-16 09:55:00,83.83,83.86,83.76,83.86,8508.0,76.0887,76.1159,76.0252,76.1159,8508.0
2018-11-16 10:00:00,83.82,83.9,83.79,83.86,3100.0,76.0796,76.1522,76.0524,76.1159,3100.0
2018-11-16 10:05:00,83.88,83.89,83.71,83.73,10005.0,76.1341,76.1432,75.9798,75.9979,10005.0
2018-11-16 10:10:00,83.73,83.8,83.71,83.8,4445.0,75.9979,76.0615,75.9798,76.0615,4445.0
2018-11-16 10:15:00,83.84,83.92,83.79,83.79,5247.0,76.0978,76.1704,76.0524,76.0524,5247.0
2018-11-16 10:20:00,83.78,83.87,83.77,83.83,5609.0,76.0433,76.125,76.0343,76.0887,5609.0
2018-11-16 10:25:00,83.88,83.94,83.84,83.85,10258.0,76.1341,76.1886,76.0978,76.1069,10258.0
2018-11-16 10:30:00,83.85,84.1,83.85,84.07,9149.0,76.1069,76.3338,76.1069,76.3065,9149.0
2018-11-16 10:35:00,84.06,84.16,84.05,84.1,9222.0,76.2975,76.3882,76.2884,76.3338,9222.0
2018-11-16 10:40:00,84.14,84.15,84.08,84.11,6662.0,76.3701,76.3792,76.3156,76.3429,6662.0
2018-11-16 10:45:00,84.15,84.16,84.02,84.08,7284.0,76.3792,76.3882,76.2612,76.3156,7284.0
2018-11-16 10:50:00,84.08,84.09,84.01,84.09,2752.0,76.3156,76.3247,76.2521,76.3247,2752.0
2018-11-16 10:55:00,84.06,84.08,83.98,83.98,2220.0,76.2975,76.3156,76.2249,76.2249,2220.0
2018-11-16 11:00:00,84.0,84.0,83.97,83.99,6771.0,76.243,76.243,76.2158,76.2339,6771.0
2018-11-16 11:05:00,83.99,84.03,83.99,83.99,2486.0,76.2339,76.2702,76.2339,76.2339,2486.0
2018-11-16 11:10:00,84.02,84.02,83.9,83.93,15303.0,76.2612,76.2612,76.1522,76.1795,15303.0
2018-11-16 11:15:00,83.93,83.96,83.92,83.92,6926.0,76.1795,76.2067,76.1704,76.1704,6926.0
2018-11-16 11:20:00,83.91,83.92,83.82,83.87,16815.0,76.1613,76.1704,76.0796,76.125,16815.0
2018-11-16 11:25:00,83.87,83.93,83.87,83.91,2589.0,76.125,76.1795,76.125,76.1613,2589.0
2018-11-16 11:30:00,83.91,83.92,83.78,83.83,3993.0,76.1613,76.1704,76.0433,76.0887,3993.0
2018-11-16 11:35:00,83.83,83.87,83.83,83.83,3821.0,76.0887,76.125,76.0887,76.0887,3821.0
2018-11-16 11:40:00,83.82,83.82,83.76,83.76,870.0,76.0796,76.0796,76.0252,76.0252,870.0
2018-11-16 11:45:00,83.8,83.82,83.76,83.78,1947.0,76.0615,76.0796,76.0252,76.0433,1947.0
2018-11-16 11:50:00,83.76,83.78,83.73,83.76,5664.0,76.0252,76.0433,75.9979,76.0252,5664.0
2018-11-16 11:55:00,83.74,83.86,83.73,83.79,2400.0,76.007,76.1159,75.9979,76.0524,2400.0
2018-11-16 12:00:00,83.82,83.82,83.73,83.73,2175.0,76.0796,76.0796,75.9979,75.9979,2175.0
2018-11-16 12:05:00,83.83,83.92,83.81,83.91,13829.0,76.0887,76.1704,76.0706,76.1613,13829.0
2018-11-16 12:10:00,83.93,83.97,83.89,83.89,2805.0,76.1795,76.2158,76.1432,76.1432,2805.0
2018-11-16 12:15:00,83.9,83.9,83.81,83.9,1456.0,76.1522,76.1522,76.0706,76.1522,1456.0
2018-11-16 12:20:00,83.87,83.89,83.84,83.88,1434.0,76.125,76.1432,76.0978,76.1341,1434.0
2018-11-16 12:25:00,83.83,83.86,83.75,83.76,1608.0,76.0887,76.1159,76.0161,76.0252,1608.0
2018-11-16 12:30:00,83.74,83.94,83.73,83.94,3143.0,76.007,76.1886,75.9979,76.1886,3143.0
2018-11-16 12:35:00,84.07,84.24,84.04,84.18,15178.0,76.3065,76.4608,76.2793,76.4064,15178.0
2018-11-16 12:40:00,84.2,84.28,84.19,84.2,5242.0,76.4245,76.4972,76.4155,76.4245,5242.0
2018-11-16 12:45:00,84.24,84.47,84.24,84.39,8067.0,76.4608,76.6696,76.4608,76.597,8067.0
2018-11-16 12:50:00,84.39,84.4,84.25,84.25,18626.0,76.597,76.6061,76.4699,76.4699,18626.0
2018-11-16 12:55:00,84.21,84.26,84.2,84.26,3205.0,76.4336,76.479,76.4245,76.479,3205.0
2018-11-16 13:00:00,84.28,84.28,84.16,84.16,5326.0,76.4972,76.4972,76.3882,76.3882,5326.0
2018-11-16 13:05:00,84.13,84.15,83.98,84.01,11432.0,76.361,76.3792,76.2249,76.2521,11432.0
2018-11-16 13:10:00,84.04,84.11,84.04,84.11,3302.0,76.2793,76.3429,76.2793,76.3429,3302.0
2018-11-16 13:15:00,84.1,84.12,84.03,84.08,5233.0,76.3338,76.3519,76.2702,76.3156,5233.0
2018-11-16 13:20:00,84.06,84.08,84.0,84.05,5277.0,76.2975,76.3156,76.243,76.2884,5277.0
2018-11-16 13:25:00,84.05,84.06,83.95,83.98,3942.0,76.2884,76.2975,76.1976,76.2249,3942.0
2018-11-16 13:30:00,83.98,84.0,83.93,83.93,1600.0,76.2249,76.243,76.1795,76.1795,1600.0
2018-11-16 13:35:00,83.91,83.97,83.89,83.96,26930.0,76.1613,76.2158,76.1432,76.2067,26930.0
2018-11-16 13:40:00,83.97,84.01,83.78,83.87,10001.0,76.2158,76.2521,76.0433,76.125,10001.0
2018-11-16 13:45:00,83.86,83.86,83.82,83.85,1197.0,76.1159,76.1159,76.0796,76.1069,1197.0
2018-11-16 13:50:00,83.88,83.92,83.84,83.86,8340.0,76.1341,76.1704,76.0978,76.1159,8340.0
2018-11-16 13:55:00,83.89,83.93,83.89,83.93,2000.0,76.1432,76.1795,76.1432,76.1795,2000.0
2018-11-16 14:00:00,83.98,84.03,83.98,84.01,4356.0,76.2249,76.2702,76.2249,76.2521,4356.0
2018-11-16 14:05:00,84.02,84.11,84.02,84.05,7155.0,76.2612,76.3429,76.2612,76.2884,7155.0
2018-11-16 14:10:00,84.05,84.09,84.01,84.01,11087.0,76.2884,76.3247,76.2521,76.2521,11087.0
2018-11-16 14:15:00,83.95,84.04,83.92,84.04,1830.0,76.1976,76.2793,76.1704,76.2793,1830.0
2018-11-16 14:20:00,84.04,84.04,83.93,83.94,21937.0,76.2793,76.2793,76.1795,76.1886,21937.0
2018-11-16 14:25:00,83.93,84.14,83.91,84.11,15100.0,76.1795,76.3701,76.1613,76.3429,15100.0
2018-11-16 14:30:00,84.13,84.17,84.12,84.15,1789.0,76.361,76.3973,76.3519,76.3792,1789.0
2018-11-16 14:35:00,84.13,84.19,84.12,84.17,4368.0,76.361,76.4155,76.3519,76.3973,4368.0
2018-11-16 14:40:00,84.16,84.18,84.11,84.13,3882.0,76.3882,76.4064,76.3429,76.361,3882.0
2018-11-16 14:45:00,84.13,84.22,84.13,84.22,11255.0,76.361,76.4427,76.361,76.4427,11255.0
2018-11-16 14:50:00,84.22,84.22,84.15,84.2,1200.0,76.4427,76.4427,76.3792,76.4245,1200.0
2018-11-16 14:55:00,84.22,84.22,84.17,84.2,518.0,76.4427,76.4427,76.3973,76.4245,518.0
2018-11-16 15:00:00,84.22,84.27,84.16,84.17,11660.0,76.4427,76.4881,76.3882,76.3973,11660.0
2018-11-16 15:05:00,84.2,84.24,84.18,84.2,4386.0,76.4245,76.4608,76.4064,76.4245,4386.0
2018-11-16 15:10:00,84.21,84.25,84.19,84.25,6271.0,76.4336,76.4699,76.4155,76.4699,6271.0
2018-11-16 15:15:00,84.31,84.35,84.3,84.33,5073.0,76.5244,76.5607,76.5153,76.5425,5073.0
2018-11-16 15:20:00,84.33,84.33,84.3,84.32,2577.0,76.5425,76.5425,76.5153,76.5335,2577.0
2018-11-16 15:25:00,84.33,84.35,84.31,84.31,3681.0,76.5425,76.5607,76.5244,76.5244,3681.0
2018-11-16 15:30:00,84.26,84.29,84.22,84.22,2686.0,76.479,76.5062,76.4427,76.4427,2686.0
2018-11-16 15:35:00,84.26,84.34,84.25,84.31,17815.0,76.479,76.5516,76.4699,76.5244,17815.0
2018-11-16 15:40:00,84.32,84.35,84.28,84.32,8951.0,76.5335,76.5607,76.4972,76.5335,8951.0
2018-11-16 15:45:00,84.32,84.36,84.22,84.23,12079.0,76.5335,76.5698,76.4427,76.4518,12079.0
2018-11-16 15:50:00,84.26,84.26,84.18,84.2,12855.0,76.479,76.479,76.4064,76.4245,12855.0
2018-11-16 15:55:00,84.2,84.21,84.12,84.19,34385.0,76.4245,76.4336,76.3519,76.4155,34385.0
2018-11-19 09:30:00,84.09,84.11,84.0,84.0,3565.0,76.3247,76.3429,76.243,76.243,3565.0
2018-11-19 09:35:00,84.03,84.03,84.03,84.03,100.0,76.2702,76.2702,76.2702,76.2702,100.0
2018-11-19 09:40:00,84.05,84.09,84.02,84.05,2674.0,76.2884,76.3247,76.2612,76.2884,2674.0
2018-11-19 09:45:00,83.96,84.06,83.96,83.96,1927.0,76.2067,76.2975,76.2067,76.2067,1927.0
2018-11-19 09:50:00,83.87,83.87,83.87,83.87,220.0,76.125,76.125,76.125,76.125,220.0
2018-11-19 09:55:00,83.75,83.77,83.75,83.76,661.0,76.0161,76.0343,76.0161,76.0252,661.0
2018-11-19 10:00:00,83.76,83.77,83.75,83.77,860.0,76.0252,76.0343,76.0161,76.0343,860.0
2018-11-19 10:05:00,83.69,83.69,83.58,83.58,500.0,75.9616,75.9616,75.8618,75.8618,500.0
2018-11-19 10:10:00,83.6,83.65,83.59,83.64,1610.0,75.88,75.9253,75.8709,75.9163,1610.0
2018-11-19 10:15:00,83.67,83.69,83.65,83.69,1025.0,75.9435,75.9616,75.9253,75.9616,1025.0
2018-11-19 10:20:00,83.59,83.59,83.38,83.38,300.0,75.8709,75.8709,75.6803,75.6803,300.0
2018-11-19 10:25:00,83.45,83.49,83.41,83.49,4346.0,75.7438,75.7801,75.7075,75.7801,4346.0
2018-11-19 10:30:00,83.43,83.43,83.28,83.28,1131.0,75.7256,75.7256,75.5895,75.5895,1131.0
2018-11-19 10:35:00,83.34,83.38,83.33,83.38,3372.0,75.644,75.6803,75.6349,75.6803,3372.0
2018-11-19 10:40:00,83.43,83.46,83.43,83.43,1535.0,75.7256,75.7529,75.7256,75.7256,1535.0
2018-11-19 10:45:00,83.46,83.46,83.43,83.44,629.0,75.7529,75.7529,75.7256,75.7347,629.0
2018-11-19 10:50:00,83.48,83.55,83.48,83.55,2778.0,75.771,75.8346,75.771,75.8346,2778.0
2018-11-19 10:55:00,83.52,83.53,83.52,83.53,300.0,75.8073,75.8164,75.8073,75.8164,300.0
2018-11-19 11:00:00,83.53,83.57,83.46,83.48,3148.0,75.8164,75.8527,75.7529,75.771,3148.0
2018-11-19 11:05:00,83.48,83.54,83.45,83.5,5233.0,75.771,75.8255,75.7438,75.7892,5233.0
2018-11-19 11:10:00,83.45,83.45,83.4,83.4,491.0,75.7438,75.7438,75.6984,75.6984,491.0
2018-11-19 11:15:00,83.32,83.38,83.32,83.33,2385.0,75.6258,75.6803,75.6258,75.6349,2385.0
2018-11-19 11:20:00,83.31,83.31,83.28,83.28,771.0,75.6167,75.6167,75.5895,75.5895,771.0
2018-11-19 11:25:00,83.26,83.26,83.24,83.25,278.0,75.5713,75.5713,75.5532,75.5623,278.0
2018-11-19 11:30:00,83.18,83.19,83.14,83.14,449.0,75.4987,75.5078,75.4624,75.4624,449.0
2018-11-19 11:35:00,83.13,83.13,83.08,83.08,300.0,75.4534,75.4534,75.408,75.408,300.0
2018-11-19 11:40:00,83.09,83.09,83.02,83.07,1385.0,75.417,75.417,75.3535,75.3989,1385.0
2018-11-19 11:45:00,83.05,83.08,83.02,83.07,1149.0,75.3807,75.408,75.3535,75.3989,1149.0
2018-11-19 11:50:00,83.02,83.02,82.72,82.72,4966.0,75.3535,75.3535,75.0812,75.0812,4966.0
2018-11-19 11:55:00,82.78,82.85,82.77,82.82,3265.0,75.1357,75.1992,75.1266,75.172,3265.0
2018-11-19 12:00:00,82.86,82.86,82.69,82.7,2807.0,75.2083,75.2083,75.054,75.0631,2807.0
2018-11-19 12:05:00,82.66,82.66,82.57,82.57,633.0,75.0268,75.0268,74.9451,74.9451,633.0
2018-11-19 12:10:00,82.65,82.8,82.65,82.65,6297.0,75.0177,75.1538,75.0177,75.0177,6297.0
2018-11-19 12:15:00,82.69,82.76,82.68,82.74,6206.0,75.054,75.1175,75.0449,75.0994,6206.0
2018-11-19 12:20:00,82.74,82.81,82.74,82.76,2666.0,75.0994,75.1629,75.0994,75.1175,2666.0
2018-11-19 12:25:00,82.71,82.71,82.64,82.69,8750.0,75.0721,75.0721,75.0086,75.054,8750.0
2018-11-19 12:30:00,82.74,82.74,82.6,82.64,10106.0,75.0994,75.0994,74.9723,75.0086,10106.0
2018-11-19 12:35:00,82.65,82.87,82.65,82.86,7177.0,75.0177,75.2174,75.0177,75.2083,7177.0
2018-11-19 12:40:00,82.88,82.94,82.88,82.91,3625.0,75.2264,75.2809,75.2264,75.2537,3625.0
2018-11-19 12:45:00,82.89,82.93,82.85,82.85,6730.0,75.2355,75.2718,75.1992,75.1992,6730.0
2018-11-19 12:50:00,82.85,82.97,82.79,82.91,2906.0,75.1992,75.3081,75.1447,75.2537,2906.0
2018-11-19 12:55:00,82.9,82.96,82.87,82.92,6554.0,75.2446,75.2991,75.2174,75.2627,6554.0
2018-11-19 13:00:00,82.92,82.92,82.84,82.87,2897.0,75.2627,75.2627,75.1901,75.2174,2897.0
2018-11-19 13:05:00,82.89,82.93,82.69,82.69,4400.0,75.2355,75.2718,75.054,75.054,4400.0
2018-11-19 13:10:00,82.75,82.81,82.75,82.81,2833.0,75.1084,75.1629,75.1084,75.1629,2833.0
2018-11-19 13:15:00,82.78,82.79,82.66,82.79,13062.0,75.1357,75.1447,75.0268,75.1447,13062.0
2018-11-19 13:20:00,82.8,82.81,82.7,82.71,4157.0,75.1538,75.1629,75.0631,75.0721,4157.0
2018-11-19 13:25:00,82.71,82.72,82.68,82.69,5190.0,75.0721,75.0812,75.0449,75.054,5190.0
2018-11-19 13:30:00,82.68,82.72,82.53,82.59,12121.0,75.0449,75.0812,74.9088,74.9632,12121.0
2018-11-19 13:35:00,82.57,82.87,82.57,82.83,4238.0,74.9451,75.2174,74.9451,75.1811,4238.0
2018-11-19 13:40:00,82.86,82.92,82.83,82.91,2085.0,75.2083,75.2627,75.1811,75.2537,2085.0
2018-11-19 13:45:00,82.92,82.94,82.82,82.83,2183.0,75.2627,75.2809,75.172,75.1811,2183.0
2018-11-19 13:50:00,82.8,82.8,82.72,82.72,4198.0,75.1538,75.1538,75.0812,75.0812,4198.0
2018-11-19 13:55:00,82.75,82.76,82.67,82.68,3933.0,75.1084,75.1175,75.0358,75.0449,3933.0
2018-11-19 14:00:00,82.65,82.65,82.49,82.49,18721.0,75.0177,75.0177,74.8725,74.8725,18721.0
2018-11-19 14:05:00,82.51,82.62,82.47,82.6,9023.0,74.8906,74.9904,74.8543,74.9723,9023.0
2018-11-19 14:10:00,82.55,82.55,82.49,82.49,9227.0,74.9269,74.9269,74.8725,74.8725,9227.0
2018-11-19 14:15:00,82.5,82.62,82.46,82.56,7010.0,74.8815,74.9904,74.8452,74.936,7010.0
2018-11-19 14:20:00,82.55,82.61,82.5,82.6,8421.0,74.9269,74.9814,74.8815,74.9723,8421.0
2018-11-19 14:25:00,82.6,82.71,82.6,82.66,2500.0,74.9723,75.0721,74.9723,75.0268,2500.0
2018-11-19 14:30:00,82.64,82.68,82.51,82.6,8225.0,75.0086,75.0449,74.8906,74.9723,8225.0
2018-11-19 14:35:00,82.55,82.74,82.52,82.74,3180.0,74.9269,75.0994,74.8997,75.0994,3180.0
2018-11-19 14:40:00,82.76,82.79,82.71,82.75,3554.0,75.1175,75.1447,75.0721,75.1084,3554.0
2018-11-19 14:45:00,82.7,82.82,82.69,82.8,6826.0,75.0631,75.172,75.054,75.1538,6826.0
2018-11-19 14:50:00,82.8,82.85,82.74,82.85,4873.0,75.1538,75.1992,75.0994,75.1992,4873.0
2018-11-19 14:55:00,82.87,82.89,82.82,82.85,3373.0,75.2174,75.2355,75.172,75.1992,3373.0
2018-11-19 15:00:00,82.86,82.88,82.74,82.86,8624.0,75.2083,75.2264,75.0994,75.2083,8624.0
2018-11-19 15:05:00,82.84,82.92,82.82,82.87,8140.0,75.1901,75.2627,75.172,75.2174,8140.0
2018-11-19 15:10:00,82.87,83.08,82.85,83.03,18321.0,75.2174,75.408,75.1992,75.3626,18321.0
2018-11-19 15:15:00,83.02,83.03,82.92,82.96,19385.0,75.3535,75.3626,75.2627,75.2991,19385.0
2018-11-19 15:20:00,83.01,83.05,82.95,82.96,5371.0,75.3444,75.3807,75.29,75.2991,5371.0
2018-11-19 15:25:00,82.96,82.99,82.84,82.9,34889.0,75.2991,75.3263,75.1901,75.2446,34889.0
2018-11-19 15:30:00,82.9,82.94,82.82,82.85,18054.0,75.2446,75.2809,75.172,75.1992,18054.0
2018-11-19 15:35:00,82.8,82.84,82.74,82.78,8915.0,75.1538,75.1901,75.0994,75.1357,8915.0
2018-11-19 15:40:00,82.77,82.77,82.61,82.64,14651.0,75.1266,75.1266,74.9814,75.0086,14651.0
2018-11-19 15:45:00,82.61,82.66,82.56,82.64,234218.0,74.9814,75.0268,74.936,75.0086,234218.0
2018-11-19 15:50:00,82.61,82.64,82.53,82.59,55673.0,74.9814,75.0086,74.9088,74.9632,55673.0
2018-11-19 15:55:00,82.59,82.74,82.58,82.74,218766.0,74.9632,75.0994,74.9541,75.0994,218766.0
2018-11-20 09:30:00,81.5,82.05,81.37,81.61,20015.0,73.9739,74.4731,73.8559,74.0737,20015.0
2018-11-20 09:35:00,81.62,81.8,81.54,81.8,3522.0,74.0828,74.2462,74.0102,74.2462,3522.0
2018-11-20 09:40:00,81.76,81.89,81.76,81.85,4901.0,74.2099,74.3279,74.2099,74.2916,4901.0
2018-11-20 09:45:00,81.86,81.9,81.68,81.7,6626.0,74.3006,74.3369,74.1373,74.1554,6626.0
2018-11-20 09:50:00,81.59,81.6,81.41,81.45,15143.0,74.0556,74.0646,73.8922,73.9285,15143.0
2018-11-20 09:55:00,81.42,81.48,81.31,81.48,5065.0,73.9013,73.9557,73.8014,73.9557,5065.0
2018-11-20 10:00:00,81.44,81.51,81.43,81.47,3500.0,73.9194,73.983,73.9103,73.9466,3500.0
2018-11-20 10:05:00,81.48,81.48,81.25,81.32,8454.0,73.9557,73.9557,73.747,73.8105,8454.0
2018-11-20 10:10:00,81.3,81.33,81.21,81.22,7119.0,73.7923,73.8196,73.7107,73.7197,7119.0
2018-11-20 10:15:00,81.17,81.43,81.17,81.42,67912.0,73.6743,73.9103,73.6743,73.9013,67912.0
2018-11-20 10:20:00,81.42,81.65,81.42,81.59,27286.0,73.9013,74.11,73.9013,74.0556,27286.0
2018-11-20 10:25:00,81.6,81.66,81.57,81.63,4771.0,74.0646,74.1191,74.0374,74.0919,4771.0
2018-11-20 10:30:00,81.6,81.73,81.58,81.61,8797.0,74.0646,74.1826,74.0465,74.0737,8797.0
2018-11-20 10:35:00,81.64,81.79,81.61,81.77,11494.0,74.1009,74.2371,74.0737,74.2189,11494.0
2018-11-20 10:40:00,81.8,81.86,81.77,81.82,14142.0,74.2462,74.3006,74.2189,74.2643,14142.0
2018-11-20 10:45:00,81.81,81.81,81.71,81.81,9104.0,74.2552,74.2552,74.1645,74.2552,9104.0
2018-11-20 10:50:00,81.81,82.06,81.78,82.04,7579.0,74.2552,74.4822,74.228,74.464,7579.0
2018-11-20 10:55:00,82.04,82.1,82.03,82.03,7727.0,74.464,74.5185,74.4549,74.4549,7727.0
2018-11-20 11:00:00,82.05,82.1,81.89,81.89,8617.0,74.4731,74.5185,74.3279,74.3279,8617.0
2018-11-20 11:05:00,81.91,82.03,81.91,81.99,4958.0,74.346,74.4549,74.346,74.4186,4958.0
2018-11-20 11:10:00,81.99,82.05,81.92,81.95,2929.0,74.4186,74.4731,74.3551,74.3823,2929.0
2018-11-20 11:15:00,81.93,81.93,81.75,81.75,4724.0,74.3642,74.3642,74.2008,74.2008,4724.0
2018-11-20 11:20:00,81.73,81.8,81.73,81.73,2686.0,74.1826,74.2462,74.1826,74.1826,2686.0
2018-11-20 11:25:00,81.73,81.77,81.64,81.66,4609.0,74.1826,74.2189,74.1009,74.1191,4609.0
2018-11-20 11:30:00,81.66,81.67,81.55,81.55,5590.0,74.1191,74.1282,74.0193,74.0193,5590.0
2018-11-20 11:35:00,81.54,81.79,81.53,81.79,10859.0,74.0102,74.2371,74.0011,74.2371,10859.0
2018-11-20 11:40:00,81.82,81.99,81.82,81.98,4355.0,74.2643,74.4186,74.2643,74.4095,4355.0
2018-11-20 11:45:00,82.1,82.1,81.95,81.96,3778.0,74.5185,74.5185,74.3823,74.3914,3778.0
2018-11-20 11:50:00,81.97,81.98,81.84,81.9,2851.0,74.4005,74.4095,74.2825,74.3369,2851.0
2018-11-20 11:55:00,81.86,82.07,81.86,81.95,7124.0,74.3006,74.4912,74.3006,74.3823,7124.0
2018-11-20 12:00:00,82.02,82.18,81.93,82.18,15782.0,74.4459,74.5911,74.3642,74.5911,15782.0
2018-11-20 12:05:00,82.17,82.17,82.0,82.0,6625.0,74.582,74.582,74.4277,74.4277,6625.0
2018-11-20 12:10:00,81.97,82.04,81.9,81.92,9298.0,74.4005,74.464,74.3369,74.3551,9298.0
2018-11-20 12:15:00,81.91,81.91,81.82,81.83,5788.0,74.346,74.346,74.2643,74.2734,5788.0
2018-11-20 12:20:00,81.82,81.84,81.73,81.8,6965.0,74.2643,74.2825,74.1826,74.2462,6965.0
2018-11-20 12:25:00,81.79,82.0,81.79,81.94,14174.0,74.2371,74.4277,74.2371,74.3732,14174.0
2018-11-20 12:30:00,81.98,82.0,81.9,81.91,6066.0,74.4095,74.4277,74.3369,74.346,6066.0
2018-11-20 12:35:00,81.92,81.97,81.82,81.85,7248.0,74.3551,74.4005,74.2643,74.2916,7248.0
2018-11-20 12:40:00,81.85,81.88,81.76,81.76,2935.0,74.2916,74.3188,74.2099,74.2099,2935.0
2018-11-20 12:45:00,81.74,81.75,81.66,81.71,6410.0,74.1917,74.2008,74.1191,74.1645,6410.0
2018-11-20 12:50:00,81.72,81.8,81.68,81.79,4517.0,74.1736,74.2462,74.1373,74.2371,4517.0
2018-11-20 12:55:00,81.77,81.78,81.66,81.66,3232.0,74.2189,74.228,74.1191,74.1191,3232.0
2018-11-20 13:00:00,81.66,81.7,81.61,81.64,7679.0,74.1191,74.1554,74.0737,74.1009,7679.0
2018-11-20 13:05:00,81.63,81.72,81.62,81.68,4948.0,74.0919,74.1736,74.0828,74.1373,4948.0
2018-11-20 13:10:00,81.7,81.71,81.59,81.68,6879.0,74.1554,74.1645,74.0556,74.1373,6879.0
2018-11-20 13:15:00,81.67,81.7,81.47,81.49,113501.0,74.1282,74.1554,73.9466,73.9648,113501.0
2018-11-20 13:20:00,81.48,81.49,81.37,81.38,4940.0,73.9557,73.9648,73.8559,73.865,4940.0
2018-11-20 13:25:00,81.37,81.48,81.37,81.48,4579.0,73.8559,73.9557,73.8559,73.9557,4579.0
2018-11-20 13:30:00,81.46,81.55,81.43,81.52,13599.0,73.9376,74.0193,73.9103,73.992,13599.0
2018-11-20 13:35:00,81.5,81.5,81.42,81.47,11989.0,73.9739,73.9739,73.9013,73.9466,11989.0
2018-11-20 13:40:00,81.46,81.68,81.46,81.61,13692.0,73.9376,74.1373,73.9376,74.0737,13692.0
2018-11-20 13:45:00,81.61,81.61,81.54,81.56,6976.0,74.0737,74.0737,74.0102,74.0283,6976.0
2018-11-20 13:50:00,81.55,81.59,81.46,81.51,235207.0,74.0193,74.0556,73.9376,73.983,235207.0
2018-11-20 13:55:00,81.51,81.52,81.41,81.41,38937.0,73.983,73.992,73.8922,73.8922,38937.0
2018-11-20 14:00:00,81.4,81.4,81.31,81.33,21829.0,73.8831,73.8831,73.8014,73.8196,21829.0
2018-11-20 14:05:00,81.34,81.34,81.22,81.23,27310.0,73.8287,73.8287,73.7197,73.7288,27310.0
2018-11-20 14:10:00,81.22,81.49,81.22,81.48,10909.0,73.7197,73.9648,73.7197,73.9557,10909.0
2018-11-20 14:15:00,81.48,81.53,81.44,81.5,6594.0,73.9557,74.0011,73.9194,73.9739,6594.0
2018-11-20 14:20:00,81.46,81.47,81.32,81.34,12884.0,73.9376,73.9466,73.8105,73.8287,12884.0
2018-11-20 14:25:00,81.38,81.44,81.29,81.32,28896.0,73.865,73.9194,73.7833,73.8105,28896.0
2018-11-20 14:30:00,81.32,81.6,81.31,81.6,29236.0,73.8105,74.0646,73.8014,74.0646,29236.0
2018-11-20 14:35:00,81.59,81.63,81.54,81.54,12679.0,74.0556,74.0919,74.0102,74.0102,12679.0
2018-11-20 14:40:00,81.53,81.55,81.35,81.35,9492.0,74.0011,74.0193,73.8377,73.8377,9492.0
2018-11-20 14:45:00,81.37,81.41,81.3,81.31,8636.0,73.8559,73.8922,73.7923,73.8014,8636.0
2018-11-20 14:50:00,81.32,81.45,81.3,81.34,16085.0,73.8105,73.9285,73.7923,73.8287,16085.0
2018-11-20 14:55:00,81.34,81.39,81.27,81.35,68435.0,73.8287,73.874,73.7651,73.8377,68435.0
2018-11-20 15:00:00,81.35,81.5,81.16,81.16,17713.0,73.8377,73.9739,73.6653,73.6653,17713.0
2018-11-20 15:05:00,81.14,81.2,81.04,81.2,16494.0,73.6471,73.7016,73.5564,73.7016,16494.0
2018-11-20 15:10:00,81.17,81.27,81.12,81.19,43791.0,73.6743,73.7651,73.629,73.6925,43791.0
2018-11-20 15:15:00,81.18,81.41,81.14,81.37,13857.0,73.6834,73.8922,73.6471,73.8559,13857.0
2018-11-20 15:20:00,81.39,81.47,81.37,81.42,22998.0,73.874,73.9466,73.8559,73.9013,22998.0
2018-11-20 15:25:00,81.4,81.58,81.3,81.5,20249.0,73.8831,74.0465,73.7923,73.9739,20249.0
2018-11-20 15:30:00,81.49,81.5,81.39,81.48,18345.0,73.9648,73.9739,73.874,73.9557,18345.0
2018-11-20 15:35:00,81.43,81.58,81.43,81.56,24071.0,73.9103,74.0465,73.9103,74.0283,24071.0
2018-11-20 15:40:00,81.58,81.58,81.4,81.43,24290.0,74.0465,74.0465,73.8831,73.9103,24290.0
2018-11-20 15:45:00,81.42,81.47,81.3,81.31,36514.0,73.9013,73.9466,73.7923,73.8014,36514.0
2018-11-20 15:50:00,81.32,81.38,81.22,81.29,100354.0,73.8105,73.865,73.7197,73.7833,100354.0
2018-11-20 15:55:00,81.29,81.39,81.26,81.31,62548.0,73.7833,73.874,73.756,73.8014,62548.0
2018-11-21 09:30:00,81.97,81.98,81.63,81.71,19133.0,74.4005,74.4095,74.0919,74.1645,19133.0
2018-11-21 09:35:00,81.73,81.73,81.57,81.57,2657.0,74.1826,74.1826,74.0374,74.0374,2657.0
2018-11-21 09:40:00,81.54,81.54,81.4,81.47,3776.0,74.0102,74.0102,73.8831,73.9466,3776.0
2018-11-21 09:45:00,81.55,81.58,81.53,81.55,8366.0,74.0193,74.0465,74.0011,74.0193,8366.0
2018-11-21 09:50:00,81.51,81.51,81.33,81.41,9715.0,73.983,73.983,73.8196,73.8922,9715.0
2018-11-21 09:55:00,81.43,81.59,81.43,81.59,3978.0,73.9103,74.0556,73.9103,74.0556,3978.0
2018-11-21 10:00:00,81.66,81.72,81.58,81.69,12532.0,74.1191,74.1736,74.0465,74.1463,12532.0
2018-11-21 10:05:00,81.72,81.72,81.58,81.59,5545.0,74.1736,74.1736,74.0465,74.0556,5545.0
2018-11-21 10:10:00,81.62,81.64,81.53,81.61,3285.0,74.0828,74.1009,74.0011,74.0737,3285.0
2018-11-21 10:15:00,81.6,81.69,81.58,81.68,3498.0,74.0646,74.1463,74.0465,74.1373,3498.0
2018-11-21 10:20:00,81.69,81.73,81.63,81.7,11322.0,74.1463,74.1826,74.0919,74.1554,11322.0
2018-11-21 10:25:00,81.74,81.76,81.69,81.73,3582.0,74.1917,74.2099,74.1463,74.1826,3582.0
2018-11-21 10:30:00,81.7,81.75,81.65,81.72,7763.0,74.1554,74.2008,74.11,74.1736,7763.0
2018-11-21 10:35:00,81.73,81.74,81.64,81.67,3815.0,74.1826,74.1917,74.1009,74.1282,3815.0
2018-11-21 10:40:00,81.65,81.65,81.59,81.59,1674.0,74.11,74.11,74.0556,74.0556,1674.0
2018-11-21 10:45:00,81.55,81.57,81.5,81.57,9533.0,74.0193,74.0374,73.9739,74.0374,9533.0
2018-11-21 10:50:00,81.55,81.63,81.52,81.61,5189.0,74.0193,74.0919,73.992,74.0737,5189.0
2018-11-21 10:55:00,81.63,81.65,81.61,81.65,4079.0,74.0919,74.11,74.0737,74.11,4079.0
2018-11-21 11:00:00,81.65,81.7,81.57,81.7,5185.0,74.11,74.1554,74.0374,74.1554,5185.0
2018-11-21 11:05:00,81.74,81.75,81.71,81.74,5330.0,74.1917,74.2008,74.1645,74.1917,5330.0
2018-11-21 11:10:00,81.78,81.88,81.77,81.88,7656.0,74.228,74.3188,74.2189,74.3188,7656.0
2018-11-21 11:15:00,81.85,81.91,81.83,81.91,21959.0,74.2916,74.346,74.2734,74.346,21959.0
2018-11-21 11:20:00,81.9,81.92,81.86,81.86,5194.0,74.3369,74.3551,74.3006,74.3006,5194.0
2018-11-21 11:25:00,81.9,81.92,81.79,81.82,3974.0,74.3369,74.3551,74.2371,74.2643,3974.0
2018-11-21 11:30:00,81.84,81.89,81.83,81.84,9274.0,74.2825,74.3279,74.2734,74.2825,9274.0
2018-11-21 11:35:00,81.85,81.87,81.84,81.85,12352.0,74.2916,74.3097,74.2825,74.2916,12352.0
2018-11-21 11:40:00,81.82,81.84,81.79,81.84,9380.0,74.2643,74.2825,74.2371,74.2825,9380.0
2018-11-21 11:45:00,81.83,81.88,81.81,81.86,3940.0,74.2734,74.3188,74.2552,74.3006,3940.0
2018-11-21 11:50:00,81.86,81.88,81.84,81.84,6687.0,74.3006,74.3188,74.2825,74.2825,6687.0
2018-11-21 11:55:00,81.85,81.85,81.74,81.76,17932.0,74.2916,74.2916,74.1917,74.2099,17932.0
2018-11-21 12:00:00,81.77,81.79,81.68,81.69,6733.0,74.2189,74.2371,74.1373,74.1463,6733.0
2018-11-21 12:05:00,81.68,81.68,81.65,81.66,11825.0,74.1373,74.1373,74.11,74.1191,11825.0
2018-11-21 12:10:00,81.64,81.68,81.63,81.67,85706.0,74.1009,74.1373,74.0919,74.1282,85706.0
2018-11-21 12:15:00,81.67,81.71,81.63,81.66,7149.0,74.1282,74.1645,74.0919,74.1191,7149.0
2018-11-21 12:20:00,81.69,81.69,81.6,81.62,6278.0,74.1463,74.1463,74.0646,74.0828,6278.0
2018-11-21 12:25:00,81.62,81.65,81.61,81.64,2934.0,74.0828,74.11,74.0737,74.1009,2934.0
2018-11-21 12:30:00,81.65,81.65,81.59,81.6,59751.0,74.11,74.11,74.0556,74.0646,59751.0
2018-11-21 12:35:00,81.63,81.64,81.6,81.64,2857.0,74.0919,74.1009,74.0646,74.1009,2857.0
2018-11-21 12:40:00,81.68,81.72,81.66,81.69,7116.0,74.1373,74.1736,74.1191,74.1463,7116.0
2018-11-21 12:45:00,81.7,81.73,81.7,81.72,1407.0,74.1554,74.1826,74.1554,74.1736,1407.0
2018-11-21 12:50:00,81.74,81.75,81.71,81.75,2489.0,74.1917,74.2008,74.1645,74.2008,2489.0
2018-11-21 12:55:00,81.76,81.77,81.74,81.76,47325.0,74.2099,74.2189,74.1917,74.2099,47325.0
2018-11-21 13:00:00,81.77,81.77,81.75,81.77,3205.0,74.2189,74.2189,74.2008,74.2189,3205.0
2018-11-21 13:05:00,81.77,81.79,81.75,81.75,3677.0,74.2189,74.2371,74.2008,74.2008,3677.0
2018-11-21 13:10:00,81.74,81.77,81.71,81.77,1224.0,74.1917,74.2189,74.1645,74.2189,1224.0
2018-11-21 13:15:00,81.77,81.77,81.74,81.77,3982.0,74.2189,74.2189,74.1917,74.2189,3982.0
2018-11-21 13:20:00,81.74,81.74,81.66,81.68,10913.0,74.1917,74.1917,74.1191,74.1373,10913.0
2018-11-21 13:25:00,81.68,81.72,81.67,81.72,8748.0,74.1373,74.1736,74.1282,74.1736,8748.0
2018-11-21 13:30:00,81.71,81.74,81.71,81.73,4392.0,74.1645,74.1917,74.1645,74.1826,4392.0
2018-11-21 13:35:00,81.69,81.71,81.69,81.69,793.0,74.1463,74.1645,74.1463,74.1463,793.0
2018-11-21 13:40:00,81.73,81.77,81.73,81.76,14158.0,74.1826,74.2189,74.1826,74.2099,14158.0
2018-11-21 13:45:00,81.77,81.77,81.72,81.73,4374.0,74.2189,74.2189,74.1736,74.1826,4374.0
2018-11-21 13:50:00,81.74,81.74,81.71,81.72,19168.0,74.1917,74.1917,74.1645,74.1736,19168.0
2018-11-21 13:55:00,81.71,81.72,81.69,81.71,27634.0,74.1645,74.1736,74.1463,74.1645,27634.0
2018-11-21 14:00:00,81.71,81.71,81.64,81.66,45889.0,74.1645,74.1645,74.1009,74.1191,45889.0
2018-11-21 14:05:00,81.66,81.68,81.64,81.66,4503.0,74.1191,74.1373,74.1009,74.1191,4503.0
2018-11-21 14:10:00,81.66,81.7,81.66,81.69,92754.0,74.1191,74.1554,74.1191,74.1463,92754.0
2018-11-21 14:15:00,81.68,81.7,81.66,81.69,6409.0,74.1373,74.1554,74.1191,74.1463,6409.0
2018-11-21 14:20:00,81.69,81.71,81.67,81.71,2799.0,74.1463,74.1645,74.1282,74.1645,2799.0
2018-11-21 14:25:00,81.71,81.72,81.7,81.71,9726.0,74.1645,74.1736,74.1554,74.1645,9726.0
2018-11-21 14:30:00,81.72,81.72,81.66,81.67,10721.0,74.1736,74.1736,74.1191,74.1282,10721.0
2018-11-21 14:35:00,81.67,81.68,81.64,81.65,13737.0,74.1282,74.1373,74.1009,74.11,13737.0
2018-11-21 14:40:00,81.65,81.69,81.64,81.67,7392.0,74.11,74.1463,74.1009,74.1282,7392.0
2018-11-21 14:45:00,81.65,81.65,81.62,81.63,8631.0,74.11,74.11,74.0828,74.0919,8631.0
2018-11-21 14:50:00,81.64,81.68,81.63,81.65,4582.0,74.1009,74.1373,74.0919,74.11,4582.0
2018-11-21 14:55:00,81.65,81.65,81.6,81.62,7781.0,74.11,74.11,74.0646,74.0828,7781.0
2018-11-21 15:00:00,81.62,81.66,81.62,81.62,17774.0,74.0828,74.1191,74.0828,74.0828,17774.0
2018-11-21 15:05:00,81.63,81.73,81.63,81.73,37252.0,74.0919,74.1826,74.0919,74.1826,37252.0
2018-11-21 15:10:00,81.7,81.71,81.6,81.6,21281.0,74.1554,74.1645,74.0646,74.0646,21281.0
2018-11-21 15:15:00,81.62,81.64,81.57,81.57,17694.0,74.0828,74.1009,74.0374,74.0374,17694.0
2018-11-21 15:20:00,81.57,81.57,81.51,81.54,6395.0,74.0374,74.0374,73.983,74.0102,6395.0
2018-11-21 15:25:00,81.55,81.57,81.53,81.53,13889.0,74.0193,74.0374,74.0011,74.0011,13889.0
2018-11-21 15:30:00,81.51,81.51,81.37,81.43,17995.0,73.983,73.983,73.8559,73.9103,17995.0
2018-11-21 15:35:00,81.44,81.44,81.4,81.42,7311.0,73.9194,73.9194,73.8831,73.9013,7311.0
2018-11-21 15:40:00,81.41,81.41,81.3,81.31,7565.0,73.8922,73.8922,73.7923,73.8014,7565.0
2018-11-21 15:45:00,81.32,81.42,81.32,81.39,34591.0,73.8105,73.9013,73.8105,73.874,34591.0
2018-11-21 15:50:00,81.39,81.4,81.33,81.35,19566.0,73.874,73.8831,73.8196,73.8377,19566.0
2018-11-21 15:55:00,81.33,81.37,81.29,81.29,18289.0,73.8196,73.8559,73.7833,73.7833,18289.0
2018-11-23 09:30:00,80.81,80.96,80.58,80.76,14001.0,73.3476,73.4837,73.1388,73.3022,14001.0
2018-11-23 09:35:00,80.75,80.84,80.75,80.84,1100.0,73.2931,73.3748,73.2931,73.3748,1100.0
2018-11-23 09:40:00,80.84,80.88,80.79,80.87,9115.0,73.3748,73.4111,73.3294,73.4021,9115.0
2018-11-23 09:45:00,80.89,80.94,80.86,80.9,2523.0,73.4202,73.4656,73.393,73.4293,2523.0
2018-11-23 09:50:00,80.84,80.9,80.84,80.88,2100.0,73.3748,73.4293,73.3748,73.4111,2100.0
2018-11-23 09:55:00,80.91,81.01,80.91,80.96,3798.0,73.4384,73.5291,73.4384,73.4837,3798.0
2018-11-23 10:00:00,80.95,80.98,80.93,80.97,2938.0,73.4747,73.5019,73.4565,73.4928,2938.0
2018-11-23 10:05:00,80.96,81.0,80.94,80.95,9258.0,73.4837,73.52,73.4656,73.4747,9258.0
2018-11-23 10:10:00,80.99,81.03,80.87,80.91,11185.0,73.511,73.5473,73.4021,73.4384,11185.0
2018-11-23 10:15:00,80.92,80.92,80.88,80.9,1800.0,73.4474,73.4474,73.4111,73.4293,1800.0
2018-11-23 10:20:00,80.92,80.92,80.78,80.8,3507.0,73.4474,73.4474,73.3204,73.3385,3507.0
2018-11-23 10:25:00,80.81,80.82,80.74,80.76,3373.0,73.3476,73.3567,73.2841,73.3022,3373.0
2018-11-23 10:30:00,80.78,80.91,80.75,80.91,11188.0,73.3204,73.4384,73.2931,73.4384,11188.0
2018-11-23 10:35:00,80.91,80.94,80.9,80.92,10356.0,73.4384,73.4656,73.4293,73.4474,10356.0
2018-11-23 10:40:00,80.91,80.91,80.86,80.87,3604.0,73.4384,73.4384,73.393,73.4021,3604.0
2018-11-23 10:45:00,80.87,80.92,80.84,80.89,4590.0,73.4021,73.4474,73.3748,73.4202,4590.0
2018-11-23 10:50:00,80.92,81.0,80.92,80.98,5038.0,73.4474,73.52,73.4474,73.5019,5038.0
2018-11-23 10:55:00,80.99,80.99,80.94,80.95,10030.0,73.511,73.511,73.4656,73.4747,10030.0
2018-11-23 11:00:00,80.94,80.99,80.92,80.92,4553.0,73.4656,73.511,73.4474,73.4474,4553.0
2018-11-23 11:05:00,80.92,81.01,80.92,80.99,8212.0,73.4474,73.5291,73.4474,73.511,8212.0
2018-11-23 11:10:00,81.0,81.01,80.97,80.99,4171.0,73.52,73.5291,73.4928,73.511,4171.0
2018-11-23 11:15:00,81.01,81.14,81.01,81.1,10609.0,73.5291,73.6471,73.5291,73.6108,10609.0
2018-11-23 11:20:00,81.11,81.12,81.08,81.08,2735.0,73.6199,73.629,73.5927,73.5927,2735.0
2018-11-23 11:25:00,81.09,81.11,81.07,81.07,9161.0,73.6017,73.6199,73.5836,73.5836,9161.0
2018-11-23 11:30:00,81.06,81.06,81.02,81.06,4615.0,73.5745,73.5745,73.5382,73.5745,4615.0
2018-11-23 11:35:00,81.06,81.06,80.99,80.99,3630.0,73.5745,73.5745,73.511,73.511,3630.0
2018-11-23 11:40:00,80.97,80.99,80.95,80.99,9599.0,73.4928,73.511,73.4747,73.511,9599.0
2018-11-23 11:45:00,81.01,81.07,81.01,81.07,7759.0,73.5291,73.5836,73.5291,73.5836,7759.0
2018-11-23 11:50:00,81.06,81.06,80.96,80.99,24158.0,73.5745,73.5745,73.4837,73.511,24158.0
2018-11-23 11:55:00,80.96,80.97,80.81,80.81,16620.0,73.4837,73.4928,73.3476,73.3476,16620.0
2018-11-23 12:00:00,80.81,80.82,80.77,80.78,11523.0,73.3476,73.3567,73.3113,73.3204,11523.0
2018-11-23 12:05:00,80.79,80.8,80.75,80.77,11486.0,73.3294,73.3385,73.2931,73.3113,11486.0
2018-11-23 12:10:00,80.76,80.82,80.76,80.8,7297.0,73.3022,73.3567,73.3022,73.3385,7297.0
2018-11-23 12:15:00,80.82,80.91,80.82,80.9,11504.0,73.3567,73.4384,73.3567,73.4293,11504.0
2018-11-23 12:20:00,80.89,80.95,80.89,80.92,5209.0,73.4202,73.4747,73.4202,73.4474,5209.0
2018-11-23 12:25:00,80.92,80.93,80.88,80.9,7689.0,73.4474,73.4565,73.4111,73.4293,7689.0
2018-11-23 12:30:00,80.89,80.91,80.84,80.9,5426.0,73.4202,73.4384,73.3748,73.4293,5426.0
2018-11-23 12:35:00,80.91,80.98,80.89,80.96,8233.0,73.4384,73.5019,73.4202,73.4837,8233.0
2018-11-23 12:40:00,80.97,80.97,80.93,80.94,4294.0,73.4928,73.4928,73.4565,73.4656,4294.0
2018-11-23 12:45:00,80.95,80.98,80.87,80.88,6387.0,73.4747,73.5019,73.4021,73.4111,6387.0
2018-11-23 12:50:00,80.91,80.91,80.8,80.82,3967.0,73.4384,73.4384,73.3385,73.3567,3967.0
2018-11-23 12:55:00,80.82,80.82,80.67,80.67,11040.0,73.3567,73.3567,73.2205,73.2205,11040.0
2018-11-26 09:30:00,81.48,81.49,81.29,81.49,5047.0,73.9557,73.9648,73.7833,73.9648,5047.0
2018-11-26 09:35:00,81.48,81.48,81.35,81.42,1383.0,73.9557,73.9557,73.8377,73.9013,1383.0
2018-11-26 09:40:00,81.48,81.61,81.47,81.56,5379.0,73.9557,74.0737,73.9466,74.0283,5379.0
2018-11-26 09:45:00,81.6,81.6,81.53,81.54,409.0,74.0646,74.0646,74.0011,74.0102,409.0
2018-11-26 09:50:00,81.58,81.61,81.56,81.6,2867.0,74.0465,74.0737,74.0283,74.0646,2867.0
2018-11-26 09:55:00,81.71,81.72,81.71,81.71,800.0,74.1645,74.1736,74.1645,74.1645,800.0
2018-11-26 10:00:00,81.74,81.74,81.69,81.72,400.0,74.1917,74.1917,74.1463,74.1736,400.0
2018-11-26 10:05:00,81.73,81.73,81.69,81.69,10732.0,74.1826,74.1826,74.1463,74.1463,10732.0
2018-11-26 10:10:00,81.69,81.69,81.67,81.67,225.0,74.1463,74.1463,74.1282,74.1282,225.0
2018-11-26 10:15:00,81.64,81.64,81.6,81.6,1087.0,74.1009,74.1009,74.0646,74.0646,1087.0
2018-11-26 10:20:00,81.61,81.62,81.6,81.62,2949.0,74.0737,74.0828,74.0646,74.0828,2949.0
2018-11-26 10:25:00,81.6,81.6,81.51,81.55,536.0,74.0646,74.0646,73.983,74.0193,536.0
2018-11-26 10:30:00,81.55,81.57,81.55,81.57,3458.0,74.0193,74.0374,74.0193,74.0374,3458.0
2018-11-26 10:35:00,81.57,81.57,81.47,81.53,18438.0,74.0374,74.0374,73.9466,74.0011,18438.0
2018-11-26 10:40:00,81.51,81.53,81.45,81.5,11355.0,73.983,74.0011,73.9285,73.9739,11355.0
2018-11-26 10:45:00,81.52,81.52,81.52,81.52,438.0,73.992,73.992,73.992,73.992,438.0
2018-11-26 10:50:00,81.51,81.65,81.51,81.65,4460.0,73.983,74.11,73.983,74.11,4460.0
2018-11-26 10:55:00,81.67,81.67,81.61,81.61,506.0,74.1282,74.1282,74.0737,74.0737,506.0
2018-11-26 11:00:00,81.63,81.64,81.54,81.55,6463.0,74.0919,74.1009,74.0102,74.0193,6463.0
2018-11-26 11:05:00,81.52,81.52,81.5,81.5,4783.0,73.992,73.992,73.9739,73.9739,4783.0
2018-11-26 11:10:00,81.53,81.54,81.5,81.53,2136.0,74.0011,74.0102,73.9739,74.0011,2136.0
2018-11-26 11:15:00,81.58,81.58,81.55,81.56,3901.0,74.0465,74.0465,74.0193,74.0283,3901.0
2018-11-26 11:20:00,81.55,81.58,81.54,81.57,3980.0,74.0193,74.0465,74.0102,74.0374,3980.0
2018-11-26 11:25:00,81.57,81.57,81.49,81.49,4448.0,74.0374,74.0374,73.9648,73.9648,4448.0
2018-11-26 11:30:00,81.49,81.49,81.42,81.42,2343.0,73.9648,73.9648,73.9013,73.9013,2343.0
2018-11-26 11:35:00,81.41,81.41,81.29,81.33,4684.0,73.8922,73.8922,73.7833,73.8196,4684.0
2018-11-26 11:40:00,81.33,81.36,81.33,81.35,5992.0,73.8196,73.8468,73.8196,73.8377,5992.0
2018-11-26 11:45:00,81.35,81.36,81.32,81.32,2722.0,73.8377,73.8468,73.8105,73.8105,2722.0
2018-11-26 11:50:00,81.37,81.42,81.36,81.4,5310.0,73.8559,73.9013,73.8468,73.8831,5310.0
2018-11-26 11:55:00,81.41,81.45,81.41,81.43,3773.0,73.8922,73.9285,73.8922,73.9103,3773.0
2018-11-26 12:00:00,81.44,81.46,81.44,81.46,300.0,73.9194,73.9376,73.9194,73.9376,300.0
2018-11-26 12:05:00,81.45,81.54,81.45,81.54,7486.0,73.9285,74.0102,73.9285,74.0102,7486.0
2018-11-26 12:10:00,81.54,81.54,81.44,81.48,10883.0,74.0102,74.0102,73.9194,73.9557,10883.0
2018-11-26 12:15:00,81.48,81.48,81.43,81.43,16068.0,73.9557,73.9557,73.9103,73.9103,16068.0
2018-11-26 12:20:00,81.41,81.41,81.37,81.38,4010.0,73.8922,73.8922,73.8559,73.865,4010.0
2018-11-26 12:25:00,81.37,81.37,81.31,81.32,4121.0,73.8559,73.8559,73.8014,73.8105,4121.0
2018-11-26 12:30:00,81.33,81.33,81.26,81.27,5172.0,73.8196,73.8196,73.756,73.7651,5172.0
2018-11-26 12:35:00,81.24,81.24,81.14,81.2,2555.0,73.7379,73.7379,73.6471,73.7016,2555.0
2018-11-26 12:40:00,81.19,81.22,81.18,81.22,4336.0,73.6925,73.7197,73.6834,73.7197,4336.0
2018-11-26 12:45:00,81.2,81.2,81.16,81.18,4268.0,73.7016,73.7016,73.6653,73.6834,4268.0
2018-11-26 12:50:00,81.17,81.21,81.17,81.18,14857.0,73.6743,73.7107,73.6743,73.6834,14857.0
2018-11-26 12:55:00,81.18,81.25,81.17,81.25,15170.0,73.6834,73.747,73.6743,73.747,15170.0
2018-11-26 13:00:00,81.24,81.24,81.17,81.17,8461.0,73.7379,73.7379,73.6743,73.6743,8461.0
2018-11-26 13:05:00,81.17,81.27,81.17,81.27,2686.0,73.6743,73.7651,73.6743,73.7651,2686.0
2018-11-26 13:10:00,81.31,81.35,81.3,81.32,2680.0,73.8014,73.8377,73.7923,73.8105,2680.0
2018-11-26 13:15:00,81.34,81.34,81.32,81.33,11616.0,73.8287,73.8287,73.8105,73.8196,11616.0
2018-11-26 13:20:00,81.33,81.37,81.31,81.35,2658.0,73.8196,73.8559,73.8014,73.8377,2658.0
2018-11-26 13:25:00,81.33,81.33,81.29,81.3,9929.0,73.8196,73.8196,73.7833,73.7923,9929.0
2018-11-26 13:30:00,81.31,81.36,81.31,81.35,851.0,73.8014,73.8468,73.8014,73.8377,851.0
2018-11-26 13:35:00,81.34,81.34,81.28,81.3,91843.0,73.8287,73.8287,73.7742,73.7923,91843.0
2018-11-26 13:40:00,81.31,81.32,81.27,81.31,1828.0,73.8014,73.8105,73.7651,73.8014,1828.0
2018-11-26 13:45:00,81.37,81.41,81.37,81.4,3446.0,73.8559,73.8922,73.8559,73.8831,3446.0
2018-11-26 13:50:00,81.44,81.44,81.41,81.43,2327.0,73.9194,73.9194,73.8922,73.9103,2327.0
2018-11-26 13:55:00,81.46,81.47,81.46,81.47,700.0,73.9376,73.9466,73.9376,73.9466,700.0
2018-11-26 14:00:00,81.49,81.49,81.44,81.45,1712.0,73.9648,73.9648,73.9194,73.9285,1712.0
2018-11-26 14:05:00,81.44,81.47,81.43,81.45,3770.0,73.9194,73.9466,73.9103,73.9285,3770.0
2018-11-26 14:10:00,81.45,81.55,81.45,81.54,16749.0,73.9285,74.0193,73.9285,74.0102,16749.0
2018-11-26 14:15:00,81.55,81.59,81.54,81.59,13010.0,74.0193,74.0556,74.0102,74.0556,13010.0
2018-11-26 14:20:00,81.59,81.61,81.57,81.59,2442.0,74.0556,74.0737,74.0374,74.0556,2442.0
2018-11-26 14:25:00,81.58,81.64,81.56,81.62,4666.0,74.0465,74.1009,74.0283,74.0828,4666.0
2018-11-26 14:30:00,81.65,81.74,81.65,81.71,10035.0,74.11,74.1917,74.11,74.1645,10035.0
2018-11-26 14:35:00,81.71,81.74,81.67,81.67,8109.0,74.1645,74.1917,74.1282,74.1282,8109.0
2018-11-26 14:40:00,81.66,81.67,81.62,81.63,11370.0,74.1191,74.1282,74.0828,74.0919,11370.0
2018-11-26 14:45:00,81.64,81.65,81.58,81.59,7245.0,74.1009,74.11,74.0465,74.0556,7245.0
2018-11-26 14:50:00,81.6,81.66,81.58,81.66,5812.0,74.0646,74.1191,74.0465,74.1191,5812.0
2018-11-26 14:55:00,81.66,81.73,81.63,81.73,4859.0,74.1191,74.1826,74.0919,74.1826,4859.0
2018-11-26 15:00:00,81.76,81.78,81.69,81.75,7195.0,74.2099,74.228,74.1463,74.2008,7195.0
2018-11-26 15:05:00,81.74,81.75,81.68,81.69,9435.0,74.1917,74.2008,74.1373,74.1463,9435.0
2018-11-26 15:10:00,81.67,81.71,81.62,81.7,12113.0,74.1282,74.1645,74.0828,74.1554,12113.0
2018-11-26 15:15:00,81.66,81.7,81.64,81.65,4024.0,74.1191,74.1554,74.1009,74.11,4024.0
2018-11-26 15:20:00,81.64,81.65,81.61,81.62,8808.0,74.1009,74.11,74.0737,74.0828,8808.0
2018-11-26 15:25:00,81.62,81.65,81.61,81.62,6912.0,74.0828,74.11,74.0737,74.0828,6912.0
2018-11-26 15:30:00,81.64,81.77,81.64,81.76,13632.0,74.1009,74.2189,74.1009,74.2099,13632.0
2018-11-26 15:35:00,81.77,81.78,81.69,81.71,16096.0,74.2189,74.228,74.1463,74.1645,16096.0
2018-11-26 15:40:00,81.7,81.73,81.69,81.7,7676.0,74.1554,74.1826,74.1463,74.1554,7676.0
2018-11-26 15:45:00,81.72,81.79,81.72,81.75,22014.0,74.1736,74.2371,74.1736,74.2008,22014.0
2018-11-26 15:50:00,81.75,81.78,81.74,81.75,6981.0,74.2008,74.228,74.1917,74.2008,6981.0
2018-11-26 15:55:00,81.76,81.79,81.74,81.75,39239.0,74.2099,74.2371,74.1917,74.2008,39239.0
2018-11-27 09:30:00,81.46,81.67,81.23,81.4,6967.0,73.9376,74.1282,73.7288,73.8831,6967.0
2018-11-27 09:35:00,81.51,81.52,81.32,81.32,2022.0,73.983,73.992,73.8105,73.8105,2022.0
2018-11-27 09:40:00,81.32,81.32,81.22,81.22,6895.0,73.8105,73.8105,73.7197,73.7197,6895.0
2018-11-27 09:45:00,81.28,81.37,81.28,81.34,8317.0,73.7742,73.8559,73.7742,73.8287,8317.0
2018-11-27 09:50:00,81.25,81.31,81.24,81.31,1300.0,73.747,73.8014,73.7379,73.8014,1300.0
2018-11-27 09:55:00,81.31,81.44,81.3,81.43,2330.0,73.8014,73.9194,73.7923,73.9103,2330.0
2018-11-27 10:00:00,81.34,81.35,81.31,81.31,1665.0,73.8287,73.8377,73.8014,73.8014,1665.0
2018-11-27 10:05:00,81.4,81.47,81.38,81.47,3738.0,73.8831,73.9466,73.865,73.9466,3738.0
2018-11-27 10:10:00,81.5,81.67,81.47,81.67,1176.0,73.9739,74.1282,73.9466,74.1282,1176.0
2018-11-27 10:15:00,81.64,81.65,81.55,81.58,20550.0,74.1009,74.11,74.0193,74.0465,20550.0
2018-11-27 10:20:00,81.58,81.58,81.54,81.58,3439.0,74.0465,74.0465,74.0102,74.0465,3439.0
2018-11-27 10:25:00,81.54,81.54,81.51,81.52,894.0,74.0102,74.0102,73.983,73.992,894.0
2018-11-27 10:30:00,81.53,81.57,81.49,81.57,1343.0,74.0011,74.0374,73.9648,74.0374,1343.0
2018-11-27 10:35:00,81.54,81.54,81.43,81.44,995.0,74.0102,74.0102,73.9103,73.9194,995.0
2018-11-27 10:40:00,81.44,81.47,81.4,81.47,4528.0,73.9194,73.9466,73.8831,73.9466,4528.0
2018-11-27 10:45:00,81.51,81.59,81.5,81.59,2230.0,73.983,74.0556,73.9739,74.0556,2230.0
2018-11-27 10:50:00,81.64,81.66,81.63,81.66,700.0,74.1009,74.1191,74.0919,74.1191,700.0
2018-11-27 10:55:00,81.76,81.77,81.67,81.67,1530.0,74.2099,74.2189,74.1282,74.1282,1530.0
2018-11-27 11:00:00,81.67,81.8,81.65,81.8,10818.0,74.1282,74.2462,74.11,74.2462,10818.0
2018-11-27 11:05:00,81.79,81.79,81.71,81.71,8341.0,74.2371,74.2371,74.1645,74.1645,8341.0
2018-11-27 11:10:00,81.71,81.72,81.64,81.64,5611.0,74.1645,74.1736,74.1009,74.1009,5611.0
2018-11-27 11:15:00,81.64,81.67,81.63,81.67,1933.0,74.1009,74.1282,74.0919,74.1282,1933.0
2018-11-27 11:20:00,81.64,81.64,81.53,81.56,6000.0,74.1009,74.1009,74.0011,74.0283,6000.0
2018-11-27 11:25:00,81.53,81.63,81.53,81.62,5525.0,74.0011,74.0919,74.0011,74.0828,5525.0
2018-11-27 11:30:00,81.6,81.61,81.56,81.59,1719.0,74.0646,74.0737,74.0283,74.0556,1719.0
2018-11-27 11:35:00,81.57,81.62,81.56,81.57,6225.0,74.0374,74.0828,74.0283,74.0374,6225.0
2018-11-27 11:40:00,81.59,81.61,81.5,81.52,8487.0,74.0556,74.0737,73.9739,73.992,8487.0
2018-11-27 11:45:00,81.53,81.56,81.48,81.55,9456.0,74.0011,74.0283,73.9557,74.0193,9456.0
2018-11-27 11:50:00,81.55,81.6,81.54,81.6,1940.0,74.0193,74.0646,74.0102,74.0646,1940.0
2018-11-27 11:55:00,81.66,81.7,81.66,81.68,3373.0,74.1191,74.1554,74.1191,74.1373,3373.0
2018-11-27 12:00:00,81.63,81.63,81.62,81.63,833.0,74.0919,74.0919,74.0828,74.0919,833.0
2018-11-27 12:05:00,81.61,81.67,81.61,81.66,993.0,74.0737,74.1282,74.0737,74.1191,993.0
2018-11-27 12:10:00,81.66,81.69,81.64,81.67,1487.0,74.1191,74.1463,74.1009,74.1282,1487.0
2018-11-27 12:15:00,81.65,81.65,81.58,81.62,4221.0,74.11,74.11,74.0465,74.0828,4221.0
2018-11-27 12:20:00,81.64,81.65,81.59,81.6,2679.0,74.1009,74.11,74.0556,74.0646,2679.0
2018-11-27 12:25:00,81.57,81.57,81.4,81.41,22260.0,74.0374,74.0374,73.8831,73.8922,22260.0
2018-11-27 12:30:00,81.41,81.45,81.35,81.35,1572.0,73.8922,73.9285,73.8377,73.8377,1572.0
2018-11-27 12:35:00,81.46,81.57,81.45,81.57,4341.0,73.9376,74.0374,73.9285,74.0374,4341.0
2018-11-27 12:40:00,81.57,81.59,81.55,81.57,13765.0,74.0374,74.0556,74.0193,74.0374,13765.0
2018-11-27 12:45:00,81.56,81.57,81.47,81.48,11580.0,74.0283,74.0374,73.9466,73.9557,11580.0
2018-11-27 12:50:00,81.47,81.47,81.41,81.47,16397.0,73.9466,73.9466,73.8922,73.9466,16397.0
2018-11-27 12:55:00,81.47,81.49,81.43,81.44,2094.0,73.9466,73.9648,73.9103,73.9194,2094.0
2018-11-27 13:00:00,81.46,81.51,81.44,81.44,4412.0,73.9376,73.983,73.9194,73.9194,4412.0
2018-11-27 13:05:00,81.49,81.49,81.49,81.49,100.0,73.9648,73.9648,73.9648,73.9648,100.0
2018-11-27 13:10:00,81.5,81.5,81.43,81.5,4104.0,73.9739,73.9739,73.9103,73.9739,4104.0
2018-11-27 13:15:00,81.52,81.65,81.37,81.48,35507.0,73.992,74.11,73.8559,73.9557,35507.0
2018-11-27 13:20:00,81.52,81.52,81.43,81.45,3159.0,73.992,73.992,73.9103,73.9285,3159.0
2018-11-27 13:25:00,81.48,81.53,81.48,81.53,1454.0,73.9557,74.0011,73.9557,74.0011,1454.0
2018-11-27 13:30:00,81.6,81.6,81.55,81.58,3085.0,74.0646,74.0646,74.0193,74.0465,3085.0
2018-11-27 13:35:00,81.61,81.67,81.56,81.63,19399.0,74.0737,74.1282,74.0283,74.0919,19399.0
2018-11-27 13:40:00,81.62,81.63,81.57,81.58,4348.0,74.0828,74.0919,74.0374,74.0465,4348.0
2018-11-27 13:45:00,81.59,81.61,81.58,81.6,1388.0,74.0556,74.0737,74.0465,74.0646,1388.0
2018-11-27 13:50:00,81.6,81.61,81.57,81.58,504.0,74.0646,74.0737,74.0374,74.0465,504.0
2018-11-27 13:55:00,81.55,81.59,81.55,81.57,1596.0,74.0193,74.0556,74.0193,74.0374,1596.0
2018-11-27 14:00:00,81.69,81.76,81.67,81.76,6488.0,74.1463,74.2099,74.1282,74.2099,6488.0
2018-11-27 14:05:00,81.77,81.83,81.73,81.73,24862.0,74.2189,74.2734,74.1826,74.1826,24862.0
2018-11-27 14:10:00,81.75,81.79,81.73,81.77,16078.0,74.2008,74.2371,74.1826,74.2189,16078.0
2018-11-27 14:15:00,81.77,81.78,81.71,81.72,45861.0,74.2189,74.228,74.1645,74.1736,45861.0
2018-11-27 14:20:00,81.72,81.74,81.7,81.74,11152.0,74.1736,74.1917,74.1554,74.1917,11152.0
2018-11-27 14:25:00,81.74,81.75,81.72,81.75,1827.0,74.1917,74.2008,74.1736,74.2008,1827.0
2018-11-27 14:30:00,81.77,81.79,81.76,81.79,1475.0,74.2189,74.2371,74.2099,74.2371,1475.0
2018-11-27 14:35:00,81.79,81.82,81.72,81.72,3958.0,74.2371,74.2643,74.1736,74.1736,3958.0
2018-11-27 14:40:00,81.75,81.78,81.74,81.77,5886.0,74.2008,74.228,74.1917,74.2189,5886.0
2018-11-27 14:45:00,81.77,81.82,81.77,81.81,5797.0,74.2189,74.2643,74.2189,74.2552,5797.0
2018-11-27 14:50:00,81.81,81.81,81.75,81.78,15869.0,74.2552,74.2552,74.2008,74.228,15869.0
2018-11-27 14:55:00,81.77,81.78,81.7,81.71,9354.0,74.2189,74.228,74.1554,74.1645,9354.0
2018-11-27 15:00:00,81.69,81.76,81.69,81.76,5394.0,74.1463,74.2099,74.1463,74.2099,5394.0
2018-11-27 15:05:00,81.77,81.77,81.67,81.73,6107.0,74.2189,74.2189,74.1282,74.1826,6107.0
2018-11-27 15:10:00,81.71,81.74,81.69,81.72,5794.0,74.1645,74.1917,74.1463,74.1736,5794.0
2018-11-27 15:15:00,81.73,81.73,81.65,81.66,5493.0,74.1826,74.1826,74.11,74.1191,5493.0
2018-11-27 15:20:00,81.7,81.7,81.65,81.67,6815.0,74.1554,74.1554,74.11,74.1282,6815.0
2018-11-27 15:25:00,81.72,81.74,81.71,81.71,2528.0,74.1736,74.1917,74.1645,74.1645,2528.0
2018-11-27 15:30:00,81.73,81.73,81.67,81.68,7322.0,74.1826,74.1826,74.1282,74.1373,7322.0
2018-11-27 15:35:00,81.71,81.79,81.7,81.79,7992.0,74.1645,74.2371,74.1554,74.2371,7992.0
2018-11-27 15:40:00,81.8,81.84,81.79,81.84,9227.0,74.2462,74.2825,74.2371,74.2825,9227.0
2018-11-27 15:45:00,81.84,81.91,81.8,81.88,54297.0,74.2825,74.346,74.2462,74.3188,54297.0
2018-11-27 15:50:00,81.88,81.88,81.82,81.82,15471.0,74.3188,74.3188,74.2643,74.2643,15471.0
2018-11-27 15:55:00,81.82,81.91,81.81,81.91,15812.0,74.2643,74.346,74.2552,74.346,15812.0
2018-11-28 09:30:00,82.46,82.53,82.12,82.18,78940.0,74.8452,74.9088,74.5366,74.5911,78940.0
2018-11-28 09:35:00,82.15,82.28,82.14,82.25,8696.0,74.5639,74.6818,74.5548,74.6546,8696.0
2018-11-28 09:40:00,82.3,82.31,82.18,82.18,4198.0,74.7,74.7091,74.5911,74.5911,4198.0
2018-11-28 09:45:00,82.2,82.3,82.17,82.3,2588.0,74.6092,74.7,74.582,74.7,2588.0
2018-11-28 09:50:00,82.33,82.35,82.26,82.26,4865.0,74.7272,74.7454,74.6637,74.6637,4865.0
2018-11-28 09:55:00,82.26,82.28,82.23,82.27,4644.0,74.6637,74.6818,74.6365,74.6728,4644.0
2018-11-28 10:00:00,82.26,82.32,82.24,82.25,2163.0,74.6637,74.7182,74.6455,74.6546,2163.0
2018-11-28 10:05:00,82.2,82.21,82.15,82.19,3723.0,74.6092,74.6183,74.5639,74.6002,3723.0
2018-11-28 10:10:00,82.17,82.17,82.11,82.13,1919.0,74.582,74.582,74.5275,74.5457,1919.0
2018-11-28 10:15:00,82.11,82.12,82.09,82.12,4889.0,74.5275,74.5366,74.5094,74.5366,4889.0
2018-11-28 10:20:00,82.15,82.16,82.11,82.12,1409.0,74.5639,74.5729,74.5275,74.5366,1409.0
2018-11-28 10:25:00,82.14,82.14,82.1,82.11,2365.0,74.5548,74.5548,74.5185,74.5275,2365.0
2018-11-28 10:30:00,82.12,82.13,82.03,82.13,8456.0,74.5366,74.5457,74.4549,74.5457,8456.0
2018-11-28 10:35:00,82.14,82.17,82.12,82.13,5080.0,74.5548,74.582,74.5366,74.5457,5080.0
2018-11-28 10:40:00,82.11,82.13,82.1,82.11,1994.0,74.5275,74.5457,74.5185,74.5275,1994.0
2018-11-28 10:45:00,82.12,82.15,82.09,82.15,1502.0,74.5366,74.5639,74.5094,74.5639,1502.0
2018-11-28 10:50:00,82.13,82.17,82.12,82.17,3825.0,74.5457,74.582,74.5366,74.582,3825.0
2018-11-28 10:55:00,82.17,82.17,82.17,82.17,100.0,74.582,74.582,74.582,74.582,100.0
2018-11-28 11:00:00,82.17,82.22,82.17,82.21,12615.0,74.582,74.6274,74.582,74.6183,12615.0
2018-11-28 11:05:00,82.2,82.31,82.17,82.3,9403.0,74.6092,74.7091,74.582,74.7,9403.0
2018-11-28 11:10:00,82.3,82.31,82.27,82.28,7022.0,74.7,74.7091,74.6728,74.6818,7022.0
2018-11-28 11:15:00,82.29,82.29,82.22,82.25,3043.0,74.6909,74.6909,74.6274,74.6546,3043.0
2018-11-28 11:20:00,82.24,82.24,82.18,82.18,7334.0,74.6455,74.6455,74.5911,74.5911,7334.0
2018-11-28 11:25:00,82.19,82.25,82.19,82.25,2091.0,74.6002,74.6546,74.6002,74.6546,2091.0
2018-11-28 11:30:00,82.24,82.27,82.21,82.26,3002.0,74.6455,74.6728,74.6183,74.6637,3002.0
2018-11-28 11:35:00,82.26,82.26,82.21,82.25,829.0,74.6637,74.6637,74.6183,74.6546,829.0
2018-11-28 11:40:00,82.21,82.25,82.19,82.24,4630.0,74.6183,74.6546,74.6002,74.6455,4630.0
2018-11-28 11:45:00,82.25,82.26,82.22,82.25,1615.0,74.6546,74.6637,74.6274,74.6546,1615.0
2018-11-28 11:50:00,82.27,82.37,82.25,82.3,10466.0,74.6728,74.7635,74.6546,74.7,10466.0
2018-11-28 11:55:00,82.31,82.35,82.24,82.35,7262.0,74.7091,74.7454,74.6455,74.7454,7262.0
2018-11-28 12:00:00,82.38,82.83,82.38,82.83,30386.0,74.7726,75.1811,74.7726,75.1811,30386.0
2018-11-28 12:05:00,82.95,83.08,82.89,83.08,5941.0,75.29,75.408,75.2355,75.408,5941.0
2018-11-28 12:10:00,83.05,83.08,82.92,83.08,2285.0,75.3807,75.408,75.2627,75.408,2285.0
2018-11-28 12:15:00,83.11,83.13,83.01,83.06,4213.0,75.4352,75.4534,75.3444,75.3898,4213.0
2018-11-28 12:20:00,83.1,83.15,83.05,83.06,7363.0,75.4261,75.4715,75.3807,75.3898,7363.0
2018-11-28 12:25:00,83.05,83.19,83.02,83.18,2407.0,75.3807,75.5078,75.3535,75.4987,2407.0
2018-11-28 12:30:00,83.13,83.18,83.08,83.11,10210.0,75.4534,75.4987,75.408,75.4352,10210.0
2018-11-28 12:35:00,83.09,83.12,83.04,83.09,8740.0,75.417,75.4443,75.3717,75.417,8740.0
2018-11-28 12:40:00,83.12,83.12,83.05,83.09,4800.0,75.4443,75.4443,75.3807,75.417,4800.0
2018-11-28 12:45:00,83.11,83.2,83.1,83.13,4543.0,75.4352,75.5169,75.4261,75.4534,4543.0
2018-11-28 12:50:00,83.15,83.21,83.14,83.19,6624.0,75.4715,75.526,75.4624,75.5078,6624.0
2018-11-28 12:55:00,83.19,83.21,83.1,83.1,7824.0,75.5078,75.526,75.4261,75.4261,7824.0
2018-11-28 13:00:00,83.1,83.1,82.98,82.98,4789.0,75.4261,75.4261,75.3172,75.3172,4789.0
2018-11-28 13:05:00,83.0,83.05,82.98,83.03,1958.0,75.3354,75.3807,75.3172,75.3626,1958.0
2018-11-28 13:10:00,83.02,83.1,83.01,83.1,57502.0,75.3535,75.4261,75.3444,75.4261,57502.0
2018-11-28 13:15:00,83.08,83.18,83.08,83.17,4159.0,75.408,75.4987,75.408,75.4897,4159.0
2018-11-28 13:20:00,83.16,83.17,83.15,83.17,2332.0,75.4806,75.4897,75.4715,75.4897,2332.0
2018-11-28 13:25:00,83.17,83.25,83.15,83.25,19840.0,75.4897,75.5623,75.4715,75.5623,19840.0
2018-11-28 13:30:00,83.23,83.3,83.23,83.25,2916.0,75.5441,75.6077,75.5441,75.5623,2916.0
2018-11-28 13:35:00,83.28,83.4,83.27,83.4,2400.0,75.5895,75.6984,75.5804,75.6984,2400.0
2018-11-28 13:40:00,83.39,83.46,83.38,83.44,3770.0,75.6893,75.7529,75.6803,75.7347,3770.0
2018-11-28 13:45:00,83.45,83.49,83.44,83.44,5521.0,75.7438,75.7801,75.7347,75.7347,5521.0
2018-11-28 13:50:00,83.44,83.46,83.4,83.41,10567.0,75.7347,75.7529,75.6984,75.7075,10567.0
2018-11-28 13:55:00,83.42,83.46,83.42,83.43,2094.0,75.7166,75.7529,75.7166,75.7256,2094.0
2018-11-28 14:00:00,83.44,83.48,83.4,83.47,18742.0,75.7347,75.771,75.6984,75.762,18742.0
2018-11-28 14:05:00,83.51,83.51,83.41,83.44,5606.0,75.7983,75.7983,75.7075,75.7347,5606.0
2018-11-28 14:10:00,83.47,83.51,83.44,83.51,2023.0,75.762,75.7983,75.7347,75.7983,2023.0
2018-11-28 14:15:00,83.5,83.5,83.37,83.45,12978.0,75.7892,75.7892,75.6712,75.7438,12978.0
2018-11-28 14:20:00,83.46,83.46,83.34,83.4,6713.0,75.7529,75.7529,75.644,75.6984,6713.0
2018-11-28 14:25:00,83.38,83.45,83.38,83.4,6724.0,75.6803,75.7438,75.6803,75.6984,6724.0
2018-11-28 14:30:00,83.41,83.42,83.37,83.39,2700.0,75.7075,75.7166,75.6712,75.6893,2700.0
2018-11-28 14:35:00,83.4,83.46,83.38,83.38,19233.0,75.6984,75.7529,75.6803,75.6803,19233.0
2018-11-28 14:40:00,83.44,83.46,83.42,83.45,3182.0,75.7347,75.7529,75.7166,75.7438,3182.0
2018-11-28 14:45:00,83.45,83.48,83.42,83.44,15152.0,75.7438,75.771,75.7166,75.7347,15152.0
2018-11-28 14:50:00,83.45,83.47,83.39,83.39,9054.0,75.7438,75.762,75.6893,75.6893,9054.0
2018-11-28 14:55:00,83.38,83.38,83.31,83.32,9634.0,75.6803,75.6803,75.6167,75.6258,9634.0
2018-11-28 15:00:00,83.3,83.33,83.23,83.33,8756.0,75.6077,75.6349,75.5441,75.6349,8756.0
2018-11-28 15:05:00,83.32,83.33,83.27,83.28,12177.0,75.6258,75.6349,75.5804,75.5895,12177.0
2018-11-28 15:10:00,83.27,83.37,83.27,83.37,13573.0,75.5804,75.6712,75.5804,75.6712,13573.0
2018-11-28 15:15:00,83.36,83.37,83.32,83.35,6555.0,75.6621,75.6712,75.6258,75.653,6555.0
2018-11-28 15:20:00,83.35,83.44,83.35,83.43,3288.0,75.653,75.7347,75.653,75.7256,3288.0
2018-11-28 15:25:00,83.43,83.51,83.42,83.51,12052.0,75.7256,75.7983,75.7166,75.7983,12052.0
2018-11-28 15:30:00,83.5,83.6,83.44,83.59,15237.0,75.7892,75.88,75.7347,75.8709,15237.0
2018-11-28 15:35:00,83.6,83.68,83.59,83.65,10957.0,75.88,75.9526,75.8709,75.9253,10957.0
2018-11-28 15:40:00,83.67,83.71,83.64,83.66,18312.0,75.9435,75.9798,75.9163,75.9344,18312.0
2018-11-28 15:45:00,83.68,83.81,83.68,83.8,10745.0,75.9526,76.0706,75.9526,76.0615,10745.0
2018-11-28 15:50:00,83.81,83.81,83.77,83.78,17550.0,76.0706,76.0706,76.0343,76.0433,17550.0
2018-11-28 15:55:00,83.79,83.88,83.77,83.88,25627.0,76.0524,76.1341,76.0343,76.1341,25627.0
2018-11-29 09:30:00,83.78,83.78,83.56,83.61,9441.0,76.0433,76.0433,75.8436,75.889,9441.0
2018-11-29 09:35:00,83.6,83.66,83.58,83.63,1600.0,75.88,75.9344,75.8618,75.9072,1600.0
2018-11-29 09:40:00,83.58,83.65,83.55,83.63,2207.0,75.8618,75.9253,75.8346,75.9072,2207.0
2018-11-29 09:45:00,83.55,83.55,83.53,83.53,300.0,75.8346,75.8346,75.8164,75.8164,300.0
2018-11-29 09:50:00,83.54,83.54,83.52,83.53,683.0,75.8255,75.8255,75.8073,75.8164,683.0
2018-11-29 09:55:00,83.54,83.54,83.45,83.46,1594.0,75.8255,75.8255,75.7438,75.7529,1594.0
2018-11-29 10:00:00,83.46,83.46,83.42,83.42,600.0,75.7529,75.7529,75.7166,75.7166,600.0
2018-11-29 10:05:00,83.42,83.49,83.39,83.49,3499.0,75.7166,75.7801,75.6893,75.7801,3499.0
2018-11-29 10:10:00,83.44,83.48,83.44,83.47,2855.0,75.7347,75.771,75.7347,75.762,2855.0
2018-11-29 10:15:00,83.48,83.48,83.33,83.34,4650.0,75.771,75.771,75.6349,75.644,4650.0
2018-11-29 10:20:00,83.37,83.37,83.33,83.34,958.0,75.6712,75.6712,75.6349,75.644,958.0
2018-11-29 10:25:00,83.34,83.34,83.28,83.3,3870.0,75.644,75.644,75.5895,75.6077,3870.0
2018-11-29 10:30:00,83.3,83.53,83.3,83.48,11648.0,75.6077,75.8164,75.6077,75.771,11648.0
2018-11-29 10:35:00,83.44,83.47,83.33,83.36,3001.0,75.7347,75.762,75.6349,75.6621,3001.0
2018-11-29 10:40:00,83.36,83.36,83.2,83.23,7100.0,75.6621,75.6621,75.5169,75.5441,7100.0
2018-11-29 10:45:00,83.29,83.29,83.23,83.25,3080.0,75.5986,75.5986,75.5441,75.5623,3080.0
2018-11-29 10:50:00,83.2,83.2,83.13,83.15,1234.0,75.5169,75.5169,75.4534,75.4715,1234.0
2018-11-29 10:55:00,83.17,83.23,83.14,83.21,8497.0,75.4897,75.5441,75.4624,75.526,8497.0
2018-11-29 11:00:00,83.22,83.26,83.19,83.24,10182.0,75.535,75.5713,75.5078,75.5532,10182.0
2018-11-29 11:05:00,83.24,83.31,83.22,83.24,6140.0,75.5532,75.6167,75.535,75.5532,6140.0
2018-11-29 11:10:00,83.24,83.24,83.19,83.2,10562.0,75.5532,75.5532,75.5078,75.5169,10562.0
2018-11-29 11:15:00,83.23,83.24,83.16,83.16,20049.0,75.5441,75.5532,75.4806,75.4806,20049.0
2018-11-29 11:20:00,83.16,83.37,83.14,83.27,31334.0,75.4806,75.6712,75.4624,75.5804,31334.0
2018-11-29 11:25:00,83.28,83.39,83.24,83.38,3221.0,75.5895,75.6893,75.5532,75.6803,3221.0
2018-11-29 11:30:00,83.34,83.4,83.31,83.34,2436.0,75.644,75.6984,75.6167,75.644,2436.0
2018-11-29 11:35:00,83.33,83.4,83.33,83.39,1803.0,75.6349,75.6984,75.6349,75.6893,1803.0
2018-11-29 11:40:00,83.39,83.42,83.38,83.41,12753.0,75.6893,75.7166,75.6803,75.7075,12753.0
2018-11-29 11:45:00,83.4,83.4,83.35,83.35,1800.0,75.6984,75.6984,75.653,75.653,1800.0
2018-11-29 11:50:00,83.37,83.51,83.36,83.5,5401.0,75.6712,75.7983,75.6621,75.7892,5401.0
2018-11-29 11:55:00,83.49,83.5,83.43,83.5,5227.0,75.7801,75.7892,75.7256,75.7892,5227.0
2018-11-29 12:00:00,83.49,83.49,83.39,83.39,5285.0,75.7801,75.7801,75.6893,75.6893,5285.0
2018-11-29 12:05:00,83.41,83.41,83.34,83.35,7593.0,75.7075,75.7075,75.644,75.653,7593.0
2018-11-29 12:10:00,83.34,83.41,83.34,83.38,1899.0,75.644,75.7075,75.644,75.6803,1899.0
2018-11-29 12:15:00,83.37,83.44,83.36,83.43,2556.0,75.6712,75.7347,75.6621,75.7256,2556.0
2018-11-29 12:20:00,83.4,83.42,83.4,83.4,2010.0,75.6984,75.7166,75.6984,75.6984,2010.0
2018-11-29 12:25:00,83.44,83.44,83.44,83.44,100.0,75.7347,75.7347,75.7347,75.7347,100.0
2018-11-29 12:30:00,83.47,83.51,83.46,83.51,3138.0,75.762,75.7983,75.7529,75.7983,3138.0
2018-11-29 12:35:00,83.48,83.48,83.46,83.46,3150.0,75.771,75.771,75.7529,75.7529,3150.0
2018-11-29 12:40:00,83.56,83.59,83.56,83.58,2460.0,75.8436,75.8709,75.8436,75.8618,2460.0
2018-11-29 12:45:00,83.56,83.56,83.52,83.54,2000.0,75.8436,75.8436,75.8073,75.8255,2000.0
2018-11-29 12:50:00,83.58,83.59,83.58,83.59,365.0,75.8618,75.8709,75.8618,75.8709,365.0
2018-11-29 12:55:00,83.57,83.6,83.57,83.57,1079.0,75.8527,75.88,75.8527,75.8527,1079.0
2018-11-29 13:00:00,83.63,83.64,83.6,83.61,3569.0,75.9072,75.9163,75.88,75.889,3569.0
2018-11-29 13:05:00,83.55,83.55,83.55,83.55,200.0,75.8346,75.8346,75.8346,75.8346,200.0
2018-11-29 13:10:00,83.53,83.55,83.5,83.5,4288.0,75.8164,75.8346,75.7892,75.7892,4288.0
2018-11-29 13:15:00,83.52,83.53,83.5,83.53,1719.0,75.8073,75.8164,75.7892,75.8164,1719.0
2018-11-29 13:20:00,83.53,83.54,83.52,83.52,2865.0,75.8164,75.8255,75.8073,75.8073,2865.0
2018-11-29 13:25:00,83.55,83.55,83.53,83.54,6514.0,75.8346,75.8346,75.8164,75.8255,6514.0
2018-11-29 13:30:00,83.51,83.56,83.51,83.54,4004.0,75.7983,75.8436,75.7983,75.8255,4004.0
2018-11-29 13:35:00,83.54,83.54,83.51,83.52,1702.0,75.8255,75.8255,75.7983,75.8073,1702.0
2018-11-29 13:40:00,83.52,83.56,83.5,83.56,3484.0,75.8073,75.8436,75.7892,75.8436,3484.0
2018-11-29 13:45:00,83.56,83.68,83.55,83.68,10295.0,75.8436,75.9526,75.8346,75.9526,10295.0
2018-11-29 13:50:00,83.66,83.66,83.6,83.6,3431.0,75.9344,75.9344,75.88,75.88,3431.0
2018-11-29 13:55:00,83.59,83.6,83.58,83.59,3610.0,75.8709,75.88,75.8618,75.8709,3610.0
2018-11-29 14:00:00,83.57,83.65,83.53,83.57,5237.0,75.8527,75.9253,75.8164,75.8527,5237.0
2018-11-29 14:05:00,83.56,83.59,83.55,83.56,2373.0,75.8436,75.8709,75.8346,75.8436,2373.0
2018-11-29 14:10:00,83.58,83.74,83.57,83.74,11872.0,75.8618,76.007,75.8527,76.007,11872.0
2018-11-29 14:15:00,83.74,83.79,83.69,83.79,2598.0,76.007,76.0524,75.9616,76.0524,2598.0
2018-11-29 14:20:00,83.78,83.82,83.75,83.8,3408.0,76.0433,76.0796,76.0161,76.0615,3408.0
2018-11-29 14:25:00,83.78,83.78,83.76,83.77,434.0,76.0433,76.0433,76.0252,76.0343,434.0
2018-11-29 14:30:00,83.78,83.81,83.75,83.81,5675.0,76.0433,76.0706,76.0161,76.0706,5675.0
2018-11-29 14:35:00,83.81,83.81,83.74,83.74,2799.0,76.0706,76.0706,76.007,76.007,2799.0
2018-11-29 14:40:00,83.75,83.81,83.75,83.81,1367.0,76.0161,76.0706,76.0161,76.0706,1367.0
2018-11-29 14:45:00,83.8,83.8,83.76,83.77,1924.0,76.0615,76.0615,76.0252,76.0343,1924.0
2018-11-29 14:50:00,83.81,83.88,83.81,83.87,3579.0,76.0706,76.1341,76.0706,76.125,3579.0
2018-11-29 14:55:00,83.87,83.93,83.86,83.93,8690.0,76.125,76.1795,76.1159,76.1795,8690.0
2018-11-29 15:00:00,83.93,83.95,83.91,83.95,1318.0,76.1795,76.1976,76.1613,76.1976,1318.0
2018-11-29 15:05:00,83.9,83.9,83.86,83.88,6349.0,76.1522,76.1522,76.1159,76.1341,6349.0
2018-11-29 15:10:00,83.89,83.89,83.84,83.85,127747.0,76.1432,76.1432,76.0978,76.1069,127747.0
2018-11-29 15:15:00,83.86,83.86,83.8,83.8,14834.0,76.1159,76.1159,76.0615,76.0615,14834.0
2018-11-29 15:20:00,83.8,83.83,83.74,83.74,20793.0,76.0615,76.0887,76.007,76.007,20793.0
2018-11-29 15:25:00,83.75,83.78,83.71,83.77,11991.0,76.0161,76.0433,75.9798,76.0343,11991.0
2018-11-29 15:30:00,83.76,83.76,83.69,83.73,4721.0,76.0252,76.0252,75.9616,75.9979,4721.0
2018-11-29 15:35:00,83.72,83.75,83.67,83.68,13097.0,75.9889,76.0161,75.9435,75.9526,13097.0
2018-11-29 15:40:00,83.69,83.7,83.65,83.68,3394.0,75.9616,75.9707,75.9253,75.9526,3394.0
2018-11-29 15:45:00,83.66,83.69,83.59,83.59,26574.0,75.9344,75.9616,75.8709,75.8709,26574.0
2018-11-29 15:50:00,83.61,83.61,83.55,83.56,11339.0,75.889,75.889,75.8346,75.8436,11339.0
2018-11-29 15:55:00,83.59,83.6,83.46,83.49,76138.0,75.8709,75.88,75.7529,75.7801,76138.0
2018-11-30 09:30:00,83.54,83.54,83.46,83.47,4902.0,75.8255,75.8255,75.7529,75.762,4902.0
2018-11-30 09:35:00,83.39,83.42,83.39,83.42,676.0,75.6893,75.7166,75.6893,75.7166,676.0
2018-11-30 09:40:00,83.5,83.56,83.48,83.56,1286.0,75.7892,75.8436,75.771,75.8436,1286.0
2018-11-30 09:45:00,83.57,83.57,83.57,83.57,100.0,75.8527,75.8527,75.8527,75.8527,100.0
2018-11-30 09:50:00,83.58,83.63,83.55,83.63,67245.0,75.8618,75.9072,75.8346,75.9072,67245.0
2018-11-30 09:55:00,83.67,83.72,83.67,83.72,1540.0,75.9435,75.9889,75.9435,75.9889,1540.0
2018-11-30 10:00:00,83.68,83.7,83.68,83.7,394.0,75.9526,75.9707,75.9526,75.9707,394.0
2018-11-30 10:05:00,83.75,83.76,83.75,83.76,793.0,76.0161,76.0252,76.0161,76.0252,793.0
2018-11-30 10:10:00,83.81,83.84,83.81,83.83,392.0,76.0706,76.0978,76.0706,76.0887,392.0
2018-11-30 10:15:00,83.8,83.81,83.8,83.81,400.0,76.0615,76.0706,76.0615,76.0706,400.0
2018-11-30 10:20:00,83.78,83.79,83.78,83.78,979.0,76.0433,76.0524,76.0433,76.0433,979.0
2018-11-30 10:25:00,83.8,83.85,83.78,83.78,1770.0,76.0615,76.1069,76.0433,76.0433,1770.0
2018-11-30 10:30:00,83.82,83.97,83.81,83.94,5844.0,76.0796,76.2158,76.0706,76.1886,5844.0
2018-11-30 10:35:00,83.96,83.99,83.94,83.98,17060.0,76.2067,76.2339,76.1886,76.2249,17060.0
2018-11-30 10:40:00,83.99,84.01,83.98,83.99,7583.0,76.2339,76.2521,76.2249,76.2339,7583.0
2018-11-30 10:45:00,83.99,83.99,83.92,83.92,7771.0,76.2339,76.2339,76.1704,76.1704,7771.0
2018-11-30 10:50:00,83.92,83.94,83.91,83.92,5145.0,76.1704,76.1886,76.1613,76.1704,5145.0
2018-11-30 10:55:00,83.95,83.95,83.88,83.89,5756.0,76.1976,76.1976,76.1341,76.1432,5756.0
2018-11-30 11:00:00,83.88,83.92,83.85,83.87,6683.0,76.1341,76.1704,76.1069,76.125,6683.0
2018-11-30 11:05:00,83.9,83.9,83.85,83.87,2210.0,76.1522,76.1522,76.1069,76.125,2210.0
2018-11-30 11:10:00,83.84,83.84,83.81,83.83,3095.0,76.0978,76.0978,76.0706,76.0887,3095.0
2018-11-30 11:15:00,83.82,83.83,83.8,83.81,35960.0,76.0796,76.0887,76.0615,76.0706,35960.0
2018-11-30 11:20:00,83.81,83.88,83.81,83.86,20611.0,76.0706,76.1341,76.0706,76.1159,20611.0
2018-11-30 11:25:00,83.84,83.84,83.75,83.77,6504.0,76.0978,76.0978,76.0161,76.0343,6504.0
2018-11-30 11:30:00,83.76,83.83,83.7,83.79,10823.0,76.0252,76.0887,75.9707,76.0524,10823.0
2018-11-30 11:35:00,83.77,83.83,83.75,83.81,13358.0,76.0343,76.0887,76.0161,76.0706,13358.0
2018-11-30 11:40:00,83.84,83.87,83.83,83.86,6028.0,76.0978,76.125,76.0887,76.1159,6028.0
2018-11-30 11:45:00,83.87,83.93,83.85,83.93,2465.0,76.125,76.1795,76.1069,76.1795,2465.0
2018-11-30 11:50:00,83.91,83.91,83.91,83.91,600.0,76.1613,76.1613,76.1613,76.1613,600.0
2018-11-30 11:55:00,83.93,83.95,83.91,83.94,1515.0,76.1795,76.1976,76.1613,76.1886,1515.0
2018-11-30 12:00:00,83.89,83.9,83.89,83.9,817.0,76.1432,76.1522,76.1432,76.1522,817.0
2018-11-30 12:05:00,83.9,83.9,83.89,83.9,600.0,76.1522,76.1522,76.1432,76.1522,600.0
2018-11-30 12:10:00,83.92,83.93,83.9,83.9,1708.0,76.1704,76.1795,76.1522,76.1522,1708.0
2018-11-30 12:15:00,83.91,83.94,83.9,83.93,3745.0,76.1613,76.1886,76.1522,76.1795,3745.0
2018-11-30 12:20:00,83.92,83.94,83.92,83.92,1009.0,76.1704,76.1886,76.1704,76.1704,1009.0
2018-11-30 12:25:00,83.92,83.92,83.88,83.88,1425.0,76.1704,76.1704,76.1341,76.1341,1425.0
2018-11-30 12:30:00,83.89,83.9,83.87,83.89,8471.0,76.1432,76.1522,76.125,76.1432,8471.0
2018-11-30 12:35:00,83.88,83.9,83.87,83.89,1592.0,76.1341,76.1522,76.125,76.1432,1592.0
2018-11-30 12:40:00,83.89,83.9,83.85,83.85,2120.0,76.1432,76.1522,76.1069,76.1069,2120.0
2018-11-30 12:45:00,83.88,83.96,83.88,83.94,3512.0,76.1341,76.2067,76.1341,76.1886,3512.0
2018-11-30 12:50:00,83.93,83.94,83.91,83.94,5068.0,76.1795,76.1886,76.1613,76.1886,5068.0
2018-11-30 12:55:00,83.94,83.95,83.89,83.9,14712.0,76.1886,76.1976,76.1432,76.1522,14712.0
2018-11-30 13:00:00,83.9,83.9,83.87,83.89,17792.0,76.1522,76.1522,76.125,76.1432,17792.0
2018-11-30 13:05:00,83.89,83.89,83.85,83.85,4069.0,76.1432,76.1432,76.1069,76.1069,4069.0
2018-11-30 13:10:00,83.83,83.85,83.82,83.84,12762.0,76.0887,76.1069,76.0796,76.0978,12762.0
2018-11-30 13:15:00,83.84,83.88,83.83,83.88,3004.0,76.0978,76.1341,76.0887,76.1341,3004.0
2018-11-30 13:20:00,83.9,83.96,83.9,83.96,1435.0,76.1522,76.2067,76.1522,76.2067,1435.0
2018-11-30 13:25:00,83.95,83.99,83.94,83.98,857.0,76.1976,76.2339,76.1886,76.2249,857.0
2018-11-30 13:30:00,83.96,84.11,83.96,84.05,16532.0,76.2067,76.3429,76.2067,76.2884,16532.0
2018-11-30 13:35:00,84.06,84.1,84.06,84.08,1356.0,76.2975,76.3338,76.2975,76.3156,1356.0
2018-11-30 13:40:00,84.09,84.1,84.08,84.09,1200.0,76.3247,76.3338,76.3156,76.3247,1200.0
2018-11-30 13:45:00,84.1,84.14,84.07,84.14,3100.0,76.3338,76.3701,76.3065,76.3701,3100.0
2018-11-30 13:50:00,84.18,84.21,84.15,84.16,3765.0,76.4064,76.4336,76.3792,76.3882,3765.0
2018-11-30 13:55:00,84.17,84.2,84.16,84.19,8093.0,76.3973,76.4245,76.3882,76.4155,8093.0
2018-11-30 14:00:00,84.2,84.2,84.13,84.15,4871.0,76.4245,76.4245,76.361,76.3792,4871.0
2018-11-30 14:05:00,84.15,84.16,84.13,84.13,7796.0,76.3792,76.3882,76.361,76.361,7796.0
2018-11-30 14:10:00,84.14,84.17,84.14,84.15,6450.0,76.3701,76.3973,76.3701,76.3792,6450.0
2018-11-30 14:15:00,84.14,84.21,84.11,84.12,4710.0,76.3701,76.4336,76.3429,76.3519,4710.0
2018-11-30 14:20:00,84.14,84.15,84.12,84.13,5194.0,76.3701,76.3792,76.3519,76.361,5194.0
2018-11-30 14:25:00,84.16,84.17,84.13,84.15,2347.0,76.3882,76.3973,76.361,76.3792,2347.0
2018-11-30 14:30:00,84.21,84.23,84.18,84.19,10160.0,76.4336,76.4518,76.4064,76.4155,10160.0
2018-11-30 14:35:00,84.19,84.21,84.16,84.18,48599.0,76.4155,76.4336,76.3882,76.4064,48599.0
2018-11-30 14:40:00,84.19,84.27,84.18,84.23,11829.0,76.4155,76.4881,76.4064,76.4518,11829.0
2018-11-30 14:45:00,84.23,84.23,84.19,84.21,8735.0,76.4518,76.4518,76.4155,76.4336,8735.0
2018-11-30 14:50:00,84.22,84.23,84.2,84.22,16338.0,76.4427,76.4518,76.4245,76.4427,16338.0
2018-11-30 14:55:00,84.22,84.23,84.16,84.2,20044.0,76.4427,76.4518,76.3882,76.4245,20044.0
2018-11-30 15:00:00,84.21,84.23,84.18,84.21,25092.0,76.4336,76.4518,76.4064,76.4336,25092.0
2018-11-30 15:05:00,84.22,84.34,84.2,84.33,28091.0,76.4427,76.5516,76.4245,76.5425,28091.0
2018-11-30 15:10:00,84.33,84.33,84.3,84.31,20291.0,76.5425,76.5425,76.5153,76.5244,20291.0
2018-11-30 15:15:00,84.32,84.37,84.32,84.35,18168.0,76.5335,76.5788,76.5335,76.5607,18168.0
2018-11-30 15:20:00,84.35,84.42,84.34,84.4,32616.0,76.5607,76.6242,76.5516,76.6061,32616.0
2018-11-30 15:25:00,84.4,84.42,84.37,84.37,20428.0,76.6061,76.6242,76.5788,76.5788,20428.0
2018-11-30 15:30:00,84.36,84.43,84.34,84.36,26558.0,76.5698,76.6333,76.5516,76.5698,26558.0
2018-11-30 15:35:00,84.35,84.37,84.3,84.36,28880.0,76.5607,76.5788,76.5153,76.5698,28880.0
2018-11-30 15:40:00,84.35,84.39,84.33,84.33,36867.0,76.5607,76.597,76.5425,76.5425,36867.0
2018-11-30 15:45:00,84.33,84.33,84.25,84.26,66181.0,76.5425,76.5425,76.4699,76.479,66181.0
2018-11-30 15:50:00,84.26,84.28,84.19,84.23,48011.0,76.479,76.4972,76.4155,76.4518,48011.0
2018-11-30 15:55:00,84.23,84.45,84.23,84.36,77855.0,76.4518,76.6515,76.4518,76.5698,77855.0
2018-12-03 09:30:00,85.95,85.96,85.37,85.5,14539.0,78.0129,78.022,77.4865,77.6045,14539.0
2018-12-03 09:35:00,85.52,85.56,85.44,85.46,19226.0,77.6226,77.659,77.55,77.5682,19226.0
2018-12-03 09:40:00,85.43,85.45,85.4,85.44,3883.0,77.541,77.5591,77.5137,77.55,3883.0
2018-12-03 09:45:00,85.43,85.43,85.33,85.33,7962.0,77.541,77.541,77.4502,77.4502,7962.0
2018-12-03 09:50:00,85.32,85.32,85.28,85.28,3153.0,77.4411,77.4411,77.4048,77.4048,3153.0
2018-12-03 09:55:00,85.27,85.27,85.18,85.25,3379.0,77.3957,77.3957,77.314,77.3776,3379.0
2018-12-03 10:00:00,85.29,85.33,85.26,85.3,33335.0,77.4139,77.4502,77.3867,77.423,33335.0
2018-12-03 10:05:00,85.32,85.33,85.26,85.3,7502.0,77.4411,77.4502,77.3867,77.423,7502.0
2018-12-03 10:10:00,85.29,85.29,85.2,85.2,1969.0,77.4139,77.4139,77.3322,77.3322,1969.0
2018-12-03 10:15:00,85.22,85.29,85.21,85.29,4099.0,77.3504,77.4139,77.3413,77.4139,4099.0
2018-12-03 10:20:00,85.28,85.42,85.28,85.41,2529.0,77.4048,77.5319,77.4048,77.5228,2529.0
2018-12-03 10:25:00,85.45,85.5,85.45,85.45,13240.0,77.5591,77.6045,77.5591,77.5591,13240.0
2018-12-03 10:30:00,85.39,85.41,85.3,85.37,100804.0,77.5047,77.5228,77.423,77.4865,100804.0
2018-12-03 10:35:00,85.4,85.4,85.32,85.32,3880.0,77.5137,77.5137,77.4411,77.4411,3880.0
2018-12-03 10:40:00,85.28,85.28,85.23,85.25,3175.0,77.4048,77.4048,77.3594,77.3776,3175.0
2018-12-03 10:45:00,85.24,85.27,85.16,85.18,3246.0,77.3685,77.3957,77.2959,77.314,3246.0
2018-12-03 10:50:00,85.17,85.19,85.04,85.05,9161.0,77.305,77.3231,77.187,77.196,9161.0
2018-12-03 10:55:00,85.05,85.08,84.98,84.98,2987.0,77.196,77.2233,77.1325,77.1325,2987.0
2018-12-03 11:00:00,84.94,84.98,84.9,84.97,2100.0,77.0962,77.1325,77.0599,77.1234,2100.0
2018-12-03 11:05:00,84.97,85.03,84.92,85.03,3067.0,77.1234,77.1779,77.0781,77.1779,3067.0
2018-12-03 11:10:00,85.06,85.06,84.99,84.99,3295.0,77.2051,77.2051,77.1416,77.1416,3295.0
2018-12-03 11:15:00,85.02,85.09,85.02,85.06,6314.0,77.1688,77.2324,77.1688,77.2051,6314.0
2018-12-03 11:20:00,85.07,85.11,85.03,85.03,4081.0,77.2142,77.2505,77.1779,77.1779,4081.0
2018-12-03 11:25:00,85.02,85.07,84.94,85.02,108092.0,77.1688,77.2142,77.0962,77.1688,108092.0
2018-12-03 11:30:00,85.04,85.05,85.0,85.01,713.0,77.187,77.196,77.1507,77.1597,713.0
2018-12-03 11:35:00,85.02,85.02,84.96,84.96,3505.0,77.1688,77.1688,77.1144,77.1144,3505.0
2018-12-03 11:40:00,84.94,84.94,84.82,84.85,2991.0,77.0962,77.0962,76.9873,77.0145,2991.0
2018-12-03 11:45:00,84.8,84.89,84.8,84.86,28393.0,76.9691,77.0508,76.9691,77.0236,28393.0
2018-12-03 11:50:00,84.86,84.9,84.86,84.88,3567.0,77.0236,77.0599,77.0236,77.0417,3567.0
2018-12-03 11:55:00,84.88,84.88,84.79,84.81,5366.0,77.0417,77.0417,76.9601,76.9782,5366.0
2018-12-03 12:00:00,84.87,84.92,84.87,84.92,2082.0,77.0327,77.0781,77.0327,77.0781,2082.0
2018-12-03 12:05:00,84.88,84.96,84.88,84.96,660.0,77.0417,77.1144,77.0417,77.1144,660.0
2018-12-03 12:10:00,84.95,84.97,84.91,84.91,4409.0,77.1053,77.1234,77.069,77.069,4409.0
2018-12-03 12:15:00,84.94,85.01,84.94,84.96,2261.0,77.0962,77.1597,77.0962,77.1144,2261.0
2018-12-03 12:20:00,84.94,85.01,84.94,84.99,1000.0,77.0962,77.1597,77.0962,77.1416,1000.0
2018-12-03 12:25:00,85.02,85.05,85.01,85.04,3114.0,77.1688,77.196,77.1597,77.187,3114.0
2018-12-03 12:30:00,85.09,85.15,85.07,85.15,7133.0,77.2324,77.2868,77.2142,77.2868,7133.0
2018-12-03 12:35:00,85.2,85.2,85.15,85.15,9041.0,77.3322,77.3322,77.2868,77.2868,9041.0
2018-12-03 12:40:00,85.13,85.13,85.07,85.09,8094.0,77.2687,77.2687,77.2142,77.2324,8094.0
2018-12-03 12:45:00,85.08,85.09,85.04,85.06,3669.0,77.2233,77.2324,77.187,77.2051,3669.0
2018-12-03 12:50:00,85.05,85.08,85.01,85.01,2638.0,77.196,77.2233,77.1597,77.1597,2638.0
2018-12-03 12:55:00,85.02,85.05,85.02,85.04,2737.0,77.1688,77.196,77.1688,77.187,2737.0
2018-12-03 13:00:00,85.08,85.18,85.08,85.16,66457.0,77.2233,77.314,77.2233,77.2959,66457.0
2018-12-03 13:05:00,85.14,85.18,85.13,85.15,134439.0,77.2777,77.314,77.2687,77.2868,134439.0
2018-12-03 13:10:00,85.14,85.23,85.14,85.15,7578.0,77.2777,77.3594,77.2777,77.2868,7578.0
2018-12-03 13:15:00,85.17,85.22,85.17,85.18,4060.0,77.305,77.3504,77.305,77.314,4060.0
2018-12-03 13:20:00,85.2,85.24,85.19,85.24,6240.0,77.3322,77.3685,77.3231,77.3685,6240.0
2018-12-03 13:25:00,85.25,85.25,85.18,85.21,6568.0,77.3776,77.3776,77.314,77.3413,6568.0
2018-12-03 13:30:00,85.21,85.21,85.13,85.13,2444.0,77.3413,77.3413,77.2687,77.2687,2444.0
2018-12-03 13:35:00,85.13,85.13,84.85,85.08,22117.0,77.2687,77.2687,77.0145,77.2233,22117.0
2018-12-03 13:40:00,85.07,85.09,85.07,85.09,2000.0,77.2142,77.2324,77.2142,77.2324,2000.0
2018-12-03 13:45:00,85.11,85.12,84.98,84.98,8739.0,77.2505,77.2596,77.1325,77.1325,8739.0
2018-12-03 13:50:00,84.97,85.01,84.97,84.99,2683.0,77.1234,77.1597,77.1234,77.1416,2683.0
2018-12-03 13:55:00,85.01,85.02,84.93,84.99,1921.0,77.1597,77.1688,77.0871,77.1416,1921.0
2018-12-03 14:00:00,85.04,85.07,85.01,85.03,31329.0,77.187,77.2142,77.1597,77.1779,31329.0
2018-12-03 14:05:00,84.99,84.99,84.83,84.84,16764.0,77.1416,77.1416,76.9964,77.0054,16764.0
2018-12-03 14:10:00,84.88,84.96,84.88,84.91,5609.0,77.0417,77.1144,77.0417,77.069,5609.0
2018-12-03 14:15:00,84.89,85.04,84.89,85.03,12746.0,77.0508,77.187,77.0508,77.1779,12746.0
2018-12-03 14:20:00,85.06,85.07,85.04,85.06,3700.0,77.2051,77.2142,77.187,77.2051,3700.0
2018-12-03 14:25:00,85.07,85.15,85.07,85.12,23564.0,77.2142,77.2868,77.2142,77.2596,23564.0
2018-12-03 14:30:00,85.11,85.17,85.11,85.15,6520.0,77.2505,77.305,77.2505,77.2868,6520.0
2018-12-03 14:35:00,85.16,85.16,85.1,85.14,4758.0,77.2959,77.2959,77.2414,77.2777,4758.0
2018-12-03 14:40:00,85.13,85.13,85.06,85.07,4173.0,77.2687,77.2687,77.2051,77.2142,4173.0
2018-12-03 14:45:00,85.11,85.11,85.09,85.1,3200.0,77.2505,77.2505,77.2324,77.2414,3200.0
2018-12-03 14:50:00,85.15,85.15,85.06,85.06,4977.0,77.2868,77.2868,77.2051,77.2051,4977.0
2018-12-03 14:55:00,85.0,85.09,85.0,85.08,11149.0,77.1507,77.2324,77.1507,77.2233,11149.0
2018-12-03 15:00:00,85.06,85.07,84.97,84.97,3115.0,77.2051,77.2142,77.1234,77.1234,3115.0
2018-12-03 15:05:00,85.0,85.13,84.97,85.04,10835.0,77.1507,77.2687,77.1234,77.187,10835.0
2018-12-03 15:10:00,85.09,85.22,85.09,85.22,9481.0,77.2324,77.3504,77.2324,77.3504,9481.0
2018-12-03 15:15:00,85.25,85.3,85.24,85.25,5259.0,77.3776,77.423,77.3685,77.3776,5259.0
2018-12-03 15:20:00,85.26,85.29,85.25,85.25,3615.0,77.3867,77.4139,77.3776,77.3776,3615.0
2018-12-03 15:25:00,85.25,85.27,85.16,85.25,5714.0,77.3776,77.3957,77.2959,77.3776,5714.0
2018-12-03 15:30:00,85.26,85.3,85.19,85.29,5218.0,77.3867,77.423,77.3231,77.4139,5218.0
2018-12-03 15:35:00,85.31,85.34,85.29,85.32,33309.0,77.432,77.4593,77.4139,77.4411,33309.0
2018-12-03 15:40:00,85.31,85.31,85.23,85.26,8259.0,77.432,77.432,77.3594,77.3867,8259.0
2018-12-03 15:45:00,85.26,85.28,85.16,85.18,10823.0,77.3867,77.4048,77.2959,77.314,10823.0
2018-12-03 15:50:00,85.2,85.2,85.13,85.13,6507.0,77.3322,77.3322,77.2687,77.2687,6507.0
2018-12-03 15:55:00,85.12,85.27,85.12,85.26,11633.0,77.2596,77.3957,77.2596,77.3867,11633.0
2018-12-04 09:30:00,85.13,85.24,84.83,85.02,14543.0,77.2687,77.3685,76.9964,77.1688,14543.0
2018-12-04 09:35:00,85.05,85.18,85.0,85.18,2302.0,77.196,77.314,77.1507,77.314,2302.0
2018-12-04 09:40:00,85.17,85.17,85.03,85.05,1184.0,77.305,77.305,77.1779,77.196,1184.0
2018-12-04 09:45:00,84.95,85.01,84.88,84.88,3654.0,77.1053,77.1597,77.0417,77.0417,3654.0
2018-12-04 09:50:00,84.91,84.91,84.77,84.79,5390.0,77.069,77.069,76.9419,76.9601,5390.0
2018-12-04 09:55:00,84.79,84.87,84.79,84.87,1600.0,76.9601,77.0327,76.9601,77.0327,1600.0
2018-12-04 10:00:00,84.8,84.83,84.77,84.77,5609.0,76.9691,76.9964,76.9419,76.9419,5609.0
2018-12-04 10:05:00,84.79,84.87,84.76,84.87,12118.0,76.9601,77.0327,76.9328,77.0327,12118.0
2018-12-04 10:10:00,84.88,84.88,84.8,84.82,7323.0,77.0417,77.0417,76.9691,76.9873,7323.0
2018-12-04 10:15:00,84.85,84.87,84.71,84.71,2037.0,77.0145,77.0327,76.8874,76.8874,2037.0
2018-12-04 10:20:00,84.73,84.73,84.68,84.68,12161.0,76.9056,76.9056,76.8602,76.8602,12161.0
2018-12-04 10:25:00,84.7,84.77,84.66,84.77,147607.0,76.8784,76.9419,76.8421,76.9419,147607.0
2018-12-04 10:30:00,84.79,84.79,84.7,84.74,6769.0,76.9601,76.9601,76.8784,76.9147,6769.0
2018-12-04 10:35:00,84.74,84.86,84.71,84.82,25969.0,76.9147,77.0236,76.8874,76.9873,25969.0
2018-12-04 10:40:00,84.82,84.86,84.77,84.81,28708.0,76.9873,77.0236,76.9419,76.9782,28708.0
2018-12-04 10:45:00,84.77,84.79,84.73,84.76,19856.0,76.9419,76.9601,76.9056,76.9328,19856.0
2018-12-04 10:50:00,84.81,84.81,84.75,84.75,1870.0,76.9782,76.9782,76.9238,76.9238,1870.0
2018-12-04 10:55:00,84.79,84.79,84.67,84.67,5328.0,76.9601,76.9601,76.8511,76.8511,5328.0
2018-12-04 11:00:00,84.65,84.67,84.56,84.67,10015.0,76.833,76.8511,76.7513,76.8511,10015.0
2018-12-04 11:05:00,84.67,84.76,84.67,84.73,2947.0,76.8511,76.9328,76.8511,76.9056,2947.0
2018-12-04 11:10:00,84.72,84.72,84.62,84.63,61553.0,76.8965,76.8965,76.8058,76.8148,61553.0
2018-12-04 11:15:00,84.62,84.63,84.56,84.56,5099.0,76.8058,76.8148,76.7513,76.7513,5099.0
2018-12-04 11:20:00,84.62,84.69,84.62,84.65,3950.0,76.8058,76.8693,76.8058,76.833,3950.0
2018-12-04 11:25:00,84.63,84.64,84.58,84.6,7154.0,76.8148,76.8239,76.7695,76.7876,7154.0
2018-12-04 11:30:00,84.57,84.58,84.54,84.54,3570.0,76.7604,76.7695,76.7331,76.7331,3570.0
2018-12-04 11:35:00,84.54,84.59,84.54,84.59,3997.0,76.7331,76.7785,76.7331,76.7785,3997.0
2018-12-04 11:40:00,84.68,84.68,84.6,84.6,4907.0,76.8602,76.8602,76.7876,76.7876,4907.0
2018-12-04 11:45:00,84.6,84.61,84.56,84.61,10622.0,76.7876,76.7967,76.7513,76.7967,10622.0
2018-12-04 11:50:00,84.59,84.63,84.57,84.63,4607.0,76.7785,76.8148,76.7604,76.8148,4607.0
2018-12-04 11:55:00,84.58,84.59,84.47,84.49,7058.0,76.7695,76.7785,76.6696,76.6878,7058.0
2018-12-04 12:00:00,84.45,84.46,84.3,84.3,4022.0,76.6515,76.6605,76.5153,76.5153,4022.0
2018-12-04 12:05:00,84.28,84.28,83.94,83.99,8244.0,76.4972,76.4972,76.1886,76.2339,8244.0
2018-12-04 12:10:00,83.98,84.04,83.85,83.85,5296.0,76.2249,76.2793,76.1069,76.1069,5296.0
2018-12-04 12:15:00,83.81,83.92,83.78,83.89,13808.0,76.0706,76.1704,76.0433,76.1432,13808.0
2018-12-04 12:20:00,83.89,83.89,83.67,83.67,5930.0,76.1432,76.1432,75.9435,75.9435,5930.0
2018-12-04 12:25:00,83.71,83.73,83.54,83.54,3767.0,75.9798,75.9979,75.8255,75.8255,3767.0
2018-12-04 12:30:00,83.55,83.55,83.23,83.44,8790.0,75.8346,75.8346,75.5441,75.7347,8790.0
2018-12-04 12:35:00,83.51,83.62,83.46,83.52,5630.0,75.7983,75.8981,75.7529,75.8073,5630.0
2018-12-04 12:40:00,83.5,83.64,83.5,83.63,2841.0,75.7892,75.9163,75.7892,75.9072,2841.0
2018-12-04 12:45:00,83.62,83.66,83.58,83.61,11973.0,75.8981,75.9344,75.8618,75.889,11973.0
2018-12-04 12:50:00,83.59,83.62,83.5,83.51,13304.0,75.8709,75.8981,75.7892,75.7983,13304.0
2018-12-04 12:55:00,83.53,83.6,83.46,83.46,25915.0,75.8164,75.88,75.7529,75.7529,25915.0
2018-12-04 13:00:00,83.42,83.46,83.35,83.46,24577.0,75.7166,75.7529,75.653,75.7529,24577.0
2018-12-04 13:05:00,83.44,83.48,83.41,83.44,4825.0,75.7347,75.771,75.7075,75.7347,4825.0
2018-12-04 13:10:00,83.41,83.45,83.35,83.44,4042.0,75.7075,75.7438,75.653,75.7347,4042.0
2018-12-04 13:15:00,83.45,83.46,83.35,83.4,3178.0,75.7438,75.7529,75.653,75.6984,3178.0
2018-12-04 13:20:00,83.37,83.37,83.32,83.35,6251.0,75.6712,75.6712,75.6258,75.653,6251.0
2018-12-04 13:25:00,83.21,83.21,82.93,82.94,5093.0,75.526,75.526,75.2718,75.2809,5093.0
2018-12-04 13:30:00,83.04,83.2,83.04,83.11,9515.0,75.3717,75.5169,75.3717,75.4352,9515.0
2018-12-04 13:35:00,83.1,83.11,82.84,82.84,6619.0,75.4261,75.4352,75.1901,75.1901,6619.0
2018-12-04 13:40:00,82.83,82.97,82.71,82.97,12541.0,75.1811,75.3081,75.0721,75.3081,12541.0
2018-12-04 13:45:00,82.96,83.16,82.91,83.1,12112.0,75.2991,75.4806,75.2537,75.4261,12112.0
2018-12-04 13:50:00,83.1,83.11,83.04,83.1,4398.0,75.4261,75.4352,75.3717,75.4261,4398.0
2018-12-04 13:55:00,83.25,83.33,83.24,83.28,20373.0,75.5623,75.6349,75.5532,75.5895,20373.0
2018-12-04 14:00:00,83.24,83.24,83.11,83.12,44628.0,75.5532,75.5532,75.4352,75.4443,44628.0
2018-12-04 14:05:00,83.1,83.31,83.1,83.31,10737.0,75.4261,75.6167,75.4261,75.6167,10737.0
2018-12-04 14:10:00,83.32,83.45,83.32,83.42,116602.0,75.6258,75.7438,75.6258,75.7166,116602.0
2018-12-04 14:15:00,83.37,83.38,83.32,83.36,18157.0,75.6712,75.6803,75.6258,75.6621,18157.0
2018-12-04 14:20:00,83.37,83.38,83.27,83.29,8185.0,75.6712,75.6803,75.5804,75.5986,8185.0
2018-12-04 14:25:00,83.24,83.25,83.11,83.13,14262.0,75.5532,75.5623,75.4352,75.4534,14262.0
2018-12-04 14:30:00,83.17,83.35,83.16,83.35,23274.0,75.4897,75.653,75.4806,75.653,23274.0
2018-12-04 14:35:00,83.29,83.34,83.24,83.31,15611.0,75.5986,75.644,75.5532,75.6167,15611.0
2018-12-04 14:40:00,83.29,83.36,83.28,83.29,21545.0,75.5986,75.6621,75.5895,75.5986,21545.0
2018-12-04 14:45:00,83.31,83.52,83.31,83.51,9413.0,75.6167,75.8073,75.6167,75.7983,9413.0
2018-12-04 14:50:00,83.51,83.52,83.43,83.45,2921.0,75.7983,75.8073,75.7256,75.7438,2921.0
2018-12-04 14:55:00,83.4,83.4,83.25,83.25,9500.0,75.6984,75.6984,75.5623,75.5623,9500.0
2018-12-04 15:00:00,83.23,83.24,83.06,83.13,2347.0,75.5441,75.5532,75.3898,75.4534,2347.0
2018-12-04 15:05:00,83.08,83.14,83.02,83.03,7864.0,75.408,75.4624,75.3535,75.3626,7864.0
2018-12-04 15:10:00,83.01,83.07,82.89,83.0,5358.0,75.3444,75.3989,75.2355,75.3354,5358.0
2018-12-04 15:15:00,83.0,83.1,82.91,82.91,7289.0,75.3354,75.4261,75.2537,75.2537,7289.0
2018-12-04 15:20:00,82.96,83.01,82.75,82.77,9567.0,75.2991,75.3444,75.1084,75.1266,9567.0
2018-12-04 15:25:00,82.77,82.89,82.74,82.74,6495.0,75.1266,75.2355,75.0994,75.0994,6495.0
2018-12-04 15:30:00,82.74,82.86,82.71,82.83,25508.0,75.0994,75.2083,75.0721,75.1811,25508.0
2018-12-04 15:35:00,82.94,82.94,82.7,82.7,12588.0,75.2809,75.2809,75.0631,75.0631,12588.0
2018-12-04 15:40:00,82.7,82.7,82.57,82.65,22089.0,75.0631,75.0631,74.9451,75.0177,22089.0
2018-12-04 15:45:00,82.64,82.71,82.57,82.7,40910.0,75.0086,75.0721,74.9451,75.0631,40910.0
2018-12-04 15:50:00,82.72,82.76,82.56,82.68,109089.0,75.0812,75.1175,74.936,75.0449,109089.0
2018-12-04 15:55:00,82.67,82.67,82.52,82.61,19017.0,75.0358,75.0358,74.8997,74.9814,19017.0
2018-12-06 09:30:00,81.5,81.5,81.2,81.43,25072.0,73.9739,73.9739,73.7016,73.9103,25072.0
2018-12-06 09:35:00,81.49,81.8,81.44,81.8,5917.0,73.9648,74.2462,73.9194,74.2462,5917.0
2018-12-06 09:40:00,81.78,81.78,81.63,81.67,88792.0,74.228,74.228,74.0919,74.1282,88792.0
2018-12-06 09:45:00,81.74,81.81,81.54,81.56,12865.0,74.1917,74.2552,74.0102,74.0283,12865.0
2018-12-06 09:50:00,81.53,81.53,81.12,81.12,39500.0,74.0011,74.0011,73.629,73.629,39500.0
2018-12-06 09:55:00,81.13,81.23,81.12,81.2,2832.0,73.638,73.7288,73.629,73.7016,2832.0
2018-12-06 10:00:00,81.15,81.36,81.12,81.35,10028.0,73.6562,73.8468,73.629,73.8377,10028.0
2018-12-06 10:05:00,81.3,81.44,81.17,81.41,11990.0,73.7923,73.9194,73.6743,73.8922,11990.0
2018-12-06 10:10:00,81.38,81.39,81.25,81.34,6237.0,73.865,73.874,73.747,73.8287,6237.0
2018-12-06 10:15:00,81.43,81.52,81.31,81.32,9840.0,73.9103,73.992,73.8014,73.8105,9840.0
2018-12-06 10:20:00,81.3,81.41,81.27,81.27,5512.0,73.7923,73.8922,73.7651,73.7651,5512.0
2018-12-06 10:25:00,81.24,81.5,81.24,81.43,13663.0,73.7379,73.9739,73.7379,73.9103,13663.0
2018-12-06 10:30:00,81.47,81.47,81.29,81.34,5105.0,73.9466,73.9466,73.7833,73.8287,5105.0
2018-12-06 10:35:00,81.23,81.33,81.23,81.33,4547.0,73.7288,73.8196,73.7288,73.8196,4547.0
2018-12-06 10:40:00,81.35,81.41,81.21,81.22,8821.0,73.8377,73.8922,73.7107,73.7197,8821.0
2018-12-06 10:45:00,81.28,81.29,81.1,81.11,18381.0,73.7742,73.7833,73.6108,73.6199,18381.0
2018-12-06 10:50:00,81.15,81.15,81.07,81.15,6020.0,73.6562,73.6562,73.5836,73.6562,6020.0
2018-12-06 10:55:00,81.13,81.13,80.89,80.98,21752.0,73.638,73.638,73.4202,73.5019,21752.0
2018-12-06 11:00:00,80.98,80.98,80.89,80.94,10738.0,73.5019,73.5019,73.4202,73.4656,10738.0
2018-12-06 11:05:00,80.93,80.97,80.86,80.93,2527.0,73.4565,73.4928,73.393,73.4565,2527.0
2018-12-06 11:10:00,80.8,80.8,80.67,80.68,3816.0,73.3385,73.3385,73.2205,73.2296,3816.0
2018-12-06 11:15:00,80.65,80.76,80.61,80.74,10631.0,73.2024,73.3022,73.1661,73.2841,10631.0
2018-12-06 11:20:00,80.69,80.69,80.58,80.58,217203.0,73.2387,73.2387,73.1388,73.1388,217203.0
2018-12-06 11:25:00,80.56,80.6,80.38,80.48,15947.0,73.1207,73.157,72.9573,73.0481,15947.0
2018-12-06 11:30:00,80.47,80.69,80.47,80.66,9789.0,73.039,73.2387,73.039,73.2114,9789.0
2018-12-06 11:35:00,80.67,80.79,80.67,80.78,466189.0,73.2205,73.3294,73.2205,73.3204,466189.0
2018-12-06 11:40:00,80.75,80.86,80.72,80.81,5527.0,73.2931,73.393,73.2659,73.3476,5527.0
2018-12-06 11:45:00,80.82,80.99,80.82,80.96,8317.0,73.3567,73.511,73.3567,73.4837,8317.0
2018-12-06 11:50:00,80.96,81.19,80.93,81.15,5896.0,73.4837,73.6925,73.4565,73.6562,5896.0
2018-12-06 11:55:00,81.09,81.14,81.06,81.11,6535.0,73.6017,73.6471,73.5745,73.6199,6535.0
2018-12-06 12:00:00,81.1,81.1,81.03,81.1,600.0,73.6108,73.6108,73.5473,73.6108,600.0
2018-12-06 12:05:00,81.15,81.15,81.08,81.09,1319.0,73.6562,73.6562,73.5927,73.6017,1319.0
2018-12-06 12:10:00,81.05,81.09,81.01,81.09,2719.0,73.5654,73.6017,73.5291,73.6017,2719.0
2018-12-06 12:15:00,81.19,81.31,81.17,81.2,22274.0,73.6925,73.8014,73.6743,73.7016,22274.0
2018-12-06 12:20:00,81.18,81.38,81.15,81.38,11304.0,73.6834,73.865,73.6562,73.865,11304.0
2018-12-06 12:25:00,81.37,81.5,81.34,81.5,1120.0,73.8559,73.9739,73.8287,73.9739,1120.0
2018-12-06 12:30:00,81.45,81.57,81.42,81.5,6827.0,73.9285,74.0374,73.9013,73.9739,6827.0
2018-12-06 12:35:00,81.5,81.56,81.34,81.37,5498.0,73.9739,74.0283,73.8287,73.8559,5498.0
2018-12-06 12:40:00,81.36,81.5,81.35,81.48,12076.0,73.8468,73.9739,73.8377,73.9557,12076.0
2018-12-06 12:45:00,81.48,81.6,81.48,81.54,11271.0,73.9557,74.0646,73.9557,74.0102,11271.0
2018-12-06 12:50:00,81.55,81.69,81.48,81.68,25331.0,74.0193,74.1463,73.9557,74.1373,25331.0
2018-12-06 12:55:00,81.7,81.72,81.59,81.61,6506.0,74.1554,74.1736,74.0556,74.0737,6506.0
2018-12-06 13:00:00,81.59,81.59,81.45,81.46,7145.0,74.0556,74.0556,73.9285,73.9376,7145.0
2018-12-06 13:05:00,81.49,81.52,81.33,81.33,12262.0,73.9648,73.992,73.8196,73.8196,12262.0
2018-12-06 13:10:00,81.32,81.4,81.31,81.35,7289.0,73.8105,73.8831,73.8014,73.8377,7289.0
2018-12-06 13:15:00,81.38,81.4,81.28,81.29,2632.0,73.865,73.8831,73.7742,73.7833,2632.0
2018-12-06 13:20:00,81.28,81.39,81.23,81.36,6136.0,73.7742,73.874,73.7288,73.8468,6136.0
2018-12-06 13:25:00,81.35,81.4,81.27,81.27,12881.0,73.8377,73.8831,73.7651,73.7651,12881.0
2018-12-06 13:30:00,81.26,81.26,81.09,81.18,6706.0,73.756,73.756,73.6017,73.6834,6706.0
2018-12-06 13:35:00,81.21,81.29,81.13,81.23,3145.0,73.7107,73.7833,73.638,73.7288,3145.0
2018-12-06 13:40:00,81.27,81.43,81.26,81.37,6455.0,73.7651,73.9103,73.756,73.8559,6455.0
2018-12-06 13:45:00,81.4,81.51,81.39,81.51,6770.0,73.8831,73.983,73.874,73.983,6770.0
2018-12-06 13:50:00,81.58,81.69,81.56,81.66,3106.0,74.0465,74.1463,74.0283,74.1191,3106.0
2018-12-06 13:55:00,81.69,81.82,81.63,81.82,1947.0,74.1463,74.2643,74.0919,74.2643,1947.0
2018-12-06 14:00:00,81.82,81.92,81.82,81.82,4255.0,74.2643,74.3551,74.2643,74.2643,4255.0
2018-12-06 14:05:00,81.82,81.82,81.7,81.7,4698.0,74.2643,74.2643,74.1554,74.1554,4698.0
2018-12-06 14:10:00,81.71,81.71,81.47,81.49,9977.0,74.1645,74.1645,73.9466,73.9648,9977.0
2018-12-06 14:15:00,81.59,81.65,81.39,81.4,6949.0,74.0556,74.11,73.874,73.8831,6949.0
2018-12-06 14:20:00,81.49,81.5,81.35,81.43,3672.0,73.9648,73.9739,73.8377,73.9103,3672.0
2018-12-06 14:25:00,81.43,81.66,81.43,81.65,16095.0,73.9103,74.1191,73.9103,74.11,16095.0
2018-12-06 14:30:00,81.66,81.67,81.46,81.55,12929.0,74.1191,74.1282,73.9376,74.0193,12929.0
2018-12-06 14:35:00,81.54,81.61,81.44,81.52,8638.0,74.0102,74.0737,73.9194,73.992,8638.0
2018-12-06 14:40:00,81.53,81.66,81.53,81.53,3137.0,74.0011,74.1191,74.0011,74.0011,3137.0
2018-12-06 14:45:00,81.56,81.56,81.27,81.32,21878.0,74.0283,74.0283,73.7651,73.8105,21878.0
2018-12-06 14:50:00,81.41,81.8,81.41,81.75,14540.0,73.8922,74.2462,73.8922,74.2008,14540.0
2018-12-06 14:55:00,81.83,81.83,81.73,81.74,5943.0,74.2734,74.2734,74.1826,74.1917,5943.0
2018-12-06 15:00:00,81.84,82.0,81.78,81.79,18992.0,74.2825,74.4277,74.228,74.2371,18992.0
2018-12-06 15:05:00,81.79,81.81,81.65,81.8,20473.0,74.2371,74.2552,74.11,74.2462,20473.0
2018-12-06 15:10:00,81.77,81.87,81.72,81.77,15845.0,74.2189,74.3097,74.1736,74.2189,15845.0
2018-12-06 15:15:00,81.73,81.85,81.7,81.83,14455.0,74.1826,74.2916,74.1554,74.2734,14455.0
2018-12-06 15:20:00,81.8,81.83,81.69,81.79,7401.0,74.2462,74.2734,74.1463,74.2371,7401.0
2018-12-06 15:25:00,81.77,81.96,81.76,81.92,9109.0,74.2189,74.3914,74.2099,74.3551,9109.0
2018-12-06 15:30:00,81.9,82.25,81.88,82.18,21992.0,74.3369,74.6546,74.3188,74.5911,21992.0
2018-12-06 15:35:00,82.18,82.28,82.16,82.27,12783.0,74.5911,74.6818,74.5729,74.6728,12783.0
2018-12-06 15:40:00,82.22,82.33,82.12,82.33,19676.0,74.6274,74.7272,74.5366,74.7272,19676.0
2018-12-06 15:45:00,82.37,82.52,82.29,82.52,20151.0,74.7635,74.8997,74.6909,74.8997,20151.0
2018-12-06 15:50:00,82.51,82.59,82.47,82.56,18704.0,74.8906,74.9632,74.8543,74.936,18704.0
2018-12-06 15:55:00,82.57,82.65,82.51,82.6,60039.0,74.9451,75.0177,74.8906,74.9723,60039.0
2018-12-07 09:30:00,82.6,82.65,82.22,82.6,4328.0,74.9723,75.0177,74.6274,74.9723,4328.0
2018-12-07 09:35:00,82.66,82.85,82.66,82.85,2753.0,75.0268,75.1992,75.0268,75.1992,2753.0
2018-12-07 09:40:00,82.83,83.04,82.82,82.94,31286.0,75.1811,75.3717,75.172,75.2809,31286.0
2018-12-07 09:45:00,82.87,82.92,82.82,82.85,8154.0,75.2174,75.2627,75.172,75.1992,8154.0
2018-12-07 09:50:00,82.75,82.75,82.75,82.75,100.0,75.1084,75.1084,75.1084,75.1084,100.0
2018-12-07 09:55:00,82.89,82.94,82.8,82.82,2925.0,75.2355,75.2809,75.1538,75.172,2925.0
2018-12-07 10:00:00,82.83,82.89,82.82,82.86,1725.0,75.1811,75.2355,75.172,75.2083,1725.0
2018-12-07 10:05:00,82.84,82.85,82.63,82.66,4792.0,75.1901,75.1992,74.9995,75.0268,4792.0
2018-12-07 10:10:00,82.58,82.59,82.45,82.45,650.0,74.9541,74.9632,74.8361,74.8361,650.0
2018-12-07 10:15:00,82.33,82.33,82.14,82.14,7011.0,74.7272,74.7272,74.5548,74.5548,7011.0
2018-12-07 10:20:00,82.2,82.24,82.07,82.08,1338.0,74.6092,74.6455,74.4912,74.5003,1338.0
2018-12-07 10:25:00,82.02,82.18,82.02,82.17,1295.0,74.4459,74.5911,74.4459,74.582,1295.0
2018-12-07 10:30:00,82.21,82.24,82.13,82.13,1413.0,74.6183,74.6455,74.5457,74.5457,1413.0
2018-12-07 10:35:00,82.06,82.09,81.82,81.96,4815.0,74.4822,74.5094,74.2643,74.3914,4815.0
2018-12-07 10:40:00,81.85,82.06,81.85,82.04,2175.0,74.2916,74.4822,74.2916,74.464,2175.0
2018-12-07 10:45:00,82.02,82.15,81.97,82.02,7739.0,74.4459,74.5639,74.4005,74.4459,7739.0
2018-12-07 10:50:00,82.01,82.08,82.0,82.01,2438.0,74.4368,74.5003,74.4277,74.4368,2438.0
2018-12-07 10:55:00,82.04,82.13,82.04,82.1,14494.0,74.464,74.5457,74.464,74.5185,14494.0
2018-12-07 11:00:00,82.18,82.18,81.9,81.9,974.0,74.5911,74.5911,74.3369,74.3369,974.0
2018-12-07 11:05:00,81.92,81.93,81.79,81.82,3969.0,74.3551,74.3642,74.2371,74.2643,3969.0
2018-12-07 11:10:00,81.86,81.87,81.6,81.6,22616.0,74.3006,74.3097,74.0646,74.0646,22616.0
2018-12-07 11:15:00,81.59,81.67,81.56,81.59,13846.0,74.0556,74.1282,74.0283,74.0556,13846.0
2018-12-07 11:20:00,81.59,81.6,81.38,81.42,6687.0,74.0556,74.0646,73.865,73.9013,6687.0
2018-12-07 11:25:00,81.4,81.54,81.35,81.5,7511.0,73.8831,74.0102,73.8377,73.9739,7511.0
2018-12-07 11:30:00,81.5,81.59,81.41,81.55,3729.0,73.9739,74.0556,73.8922,74.0193,3729.0
2018-12-07 11:35:00,81.49,81.53,81.49,81.49,3195.0,73.9648,74.0011,73.9648,73.9648,3195.0
2018-12-07 11:40:00,81.51,81.68,81.44,81.66,2314.0,73.983,74.1373,73.9194,74.1191,2314.0
2018-12-07 11:45:00,81.68,81.73,81.64,81.7,2185.0,74.1373,74.1826,74.1009,74.1554,2185.0
2018-12-07 11:50:00,81.65,81.66,81.44,81.44,4360.0,74.11,74.1191,73.9194,73.9194,4360.0
2018-12-07 11:55:00,81.37,81.4,81.24,81.24,1938.0,73.8559,73.8831,73.7379,73.7379,1938.0
2018-12-07 12:00:00,81.3,81.43,81.3,81.43,1150.0,73.7923,73.9103,73.7923,73.9103,1150.0
2018-12-07 12:05:00,81.39,81.39,81.29,81.34,3897.0,73.874,73.874,73.7833,73.8287,3897.0
2018-12-07 12:10:00,81.34,81.52,81.34,81.45,6820.0,73.8287,73.992,73.8287,73.9285,6820.0
2018-12-07 12:15:00,81.4,81.48,81.25,81.29,3949.0,73.8831,73.9557,73.747,73.7833,3949.0
2018-12-07 12:20:00,81.35,81.44,81.35,81.42,5950.0,73.8377,73.9194,73.8377,73.9013,5950.0
2018-12-07 12:25:00,81.42,81.45,81.33,81.36,1507.0,73.9013,73.9285,73.8196,73.8468,1507.0
2018-12-07 12:30:00,81.35,81.35,81.18,81.22,13716.0,73.8377,73.8377,73.6834,73.7197,13716.0
2018-12-07 12:35:00,81.23,81.23,81.12,81.16,5773.0,73.7288,73.7288,73.629,73.6653,5773.0
2018-12-07 12:40:00,81.16,81.16,81.05,81.05,741.0,73.6653,73.6653,73.5654,73.5654,741.0
2018-12-07 12:45:00,81.14,81.21,81.14,81.21,400.0,73.6471,73.7107,73.6471,73.7107,400.0
2018-12-07 12:50:00,81.11,81.36,81.11,81.36,5275.0,73.6199,73.8468,73.6199,73.8468,5275.0
2018-12-07 12:55:00,81.39,81.54,81.38,81.54,459806.0,73.874,74.0102,73.865,74.0102,459806.0
2018-12-07 13:00:00,81.5,81.69,81.5,81.64,20454.0,73.9739,74.1463,73.9739,74.1009,20454.0
2018-12-07 13:05:00,81.62,81.62,81.39,81.4,18431.0,74.0828,74.0828,73.874,73.8831,18431.0
2018-12-07 13:10:00,81.41,81.42,81.34,81.34,1700.0,73.8922,73.9013,73.8287,73.8287,1700.0
2018-12-07 13:15:00,81.3,81.3,81.16,81.16,2522.0,73.7923,73.7923,73.6653,73.6653,2522.0
2018-12-07 13:20:00,81.19,81.4,81.17,81.4,9215.0,73.6925,73.8831,73.6743,73.8831,9215.0
2018-12-07 13:25:00,81.31,81.37,81.25,81.37,1590.0,73.8014,73.8559,73.747,73.8559,1590.0
2018-12-07 13:30:00,81.38,81.38,81.19,81.21,2747.0,73.865,73.865,73.6925,73.7107,2747.0
2018-12-07 13:35:00,81.15,81.25,81.12,81.21,3750.0,73.6562,73.747,73.629,73.7107,3750.0
2018-12-07 13:40:00,81.27,81.27,81.2,81.25,300.0,73.7651,73.7651,73.7016,73.747,300.0
2018-12-07 13:45:00,81.25,81.35,81.12,81.12,1859.0,73.747,73.8377,73.629,73.629,1859.0
2018-12-07 13:50:00,81.07,81.14,81.07,81.11,2113.0,73.5836,73.6471,73.5836,73.6199,2113.0
2018-12-07 13:55:00,81.03,81.07,80.97,80.97,1424.0,73.5473,73.5836,73.4928,73.4928,1424.0
2018-12-07 14:00:00,80.94,80.95,80.87,80.87,3106.0,73.4656,73.4747,73.4021,73.4021,3106.0
2018-12-07 14:05:00,80.83,80.9,80.8,80.8,9016.0,73.3657,73.4293,73.3385,73.3385,9016.0
2018-12-07 14:10:00,80.7,80.75,80.69,80.75,8396.0,73.2478,73.2931,73.2387,73.2931,8396.0
2018-12-07 14:15:00,80.86,81.03,80.83,81.03,9816.0,73.393,73.5473,73.3657,73.5473,9816.0
2018-12-07 14:20:00,81.1,81.12,80.92,80.92,2119.0,73.6108,73.629,73.4474,73.4474,2119.0
2018-12-07 14:25:00,80.94,80.96,80.83,80.95,5744.0,73.4656,73.4837,73.3657,73.4747,5744.0
2018-12-07 14:30:00,81.04,81.04,80.91,80.97,10163.0,73.5564,73.5564,73.4384,73.4928,10163.0
2018-12-07 14:35:00,80.93,80.93,80.82,80.83,3211.0,73.4565,73.4565,73.3567,73.3657,3211.0
2018-12-07 14:40:00,80.82,80.83,80.71,80.71,5315.0,73.3567,73.3657,73.2568,73.2568,5315.0
2018-12-07 14:45:00,80.73,80.87,80.6,80.81,6366.0,73.275,73.4021,73.157,73.3476,6366.0
2018-12-07 14:50:00,80.94,80.94,80.69,80.69,6241.0,73.4656,73.4656,73.2387,73.2387,6241.0
2018-12-07 14:55:00,80.64,80.65,80.51,80.54,32285.0,73.1933,73.2024,73.0753,73.1025,32285.0
2018-12-07 15:00:00,80.53,80.63,80.42,80.44,13835.0,73.0934,73.1842,72.9936,73.0118,13835.0
2018-12-07 15:05:00,80.42,80.67,80.41,80.66,28137.0,72.9936,73.2205,72.9845,73.2114,28137.0
2018-12-07 15:10:00,80.71,80.8,80.63,80.64,8294.0,73.2568,73.3385,73.1842,73.1933,8294.0
2018-12-07 15:15:00,80.54,80.72,80.51,80.67,8511.0,73.1025,73.2659,73.0753,73.2205,8511.0
2018-12-07 15:20:00,80.73,80.75,80.62,80.65,8408.0,73.275,73.2931,73.1751,73.2024,8408.0
2018-12-07 15:25:00,80.61,80.87,80.55,80.84,9493.0,73.1661,73.4021,73.1116,73.3748,9493.0
2018-12-07 15:30:00,80.84,81.11,80.74,81.1,15519.0,73.3748,73.6199,73.2841,73.6108,15519.0
2018-12-07 15:35:00,81.06,81.23,80.9,80.9,9138.0,73.5745,73.7288,73.4293,73.4293,9138.0
2018-12-07 15:40:00,80.88,80.96,80.85,80.93,5989.0,73.4111,73.4837,73.3839,73.4565,5989.0
2018-12-07 15:45:00,80.9,80.93,80.66,80.66,10287.0,73.4293,73.4565,73.2114,73.2114,10287.0
2018-12-07 15:50:00,80.83,80.88,80.77,80.78,6250.0,73.3657,73.4111,73.3113,73.3204,6250.0
2018-12-07 15:55:00,80.8,80.84,80.72,80.72,34725.0,73.3385,73.3748,73.2659,73.2659,34725.0
2018-12-10 09:30:00,80.58,80.89,80.58,80.86,11068.0,73.1388,73.4202,73.1388,73.393,11068.0
2018-12-10 09:35:00,80.82,80.88,80.76,80.77,6010.0,73.3567,73.4111,73.3022,73.3113,6010.0
2018-12-10 09:40:00,80.79,80.96,80.7,80.96,35939.0,73.3294,73.4837,73.2478,73.4837,35939.0
2018-12-10 09:45:00,80.86,80.86,80.54,80.54,4798.0,73.393,73.393,73.1025,73.1025,4798.0
2018-12-10 09:50:00,80.53,80.53,80.12,80.18,7311.0,73.0934,73.0934,72.7213,72.7758,7311.0
2018-12-10 09:55:00,80.25,80.32,80.23,80.27,2581.0,72.8393,72.9028,72.8212,72.8575,2581.0
2018-12-10 10:00:00,80.26,80.31,80.18,80.3,4471.0,72.8484,72.8938,72.7758,72.8847,4471.0
2018-12-10 10:05:00,80.38,80.49,80.36,80.36,7090.0,72.9573,73.0571,72.9391,72.9391,7090.0
2018-12-10 10:10:00,80.34,80.63,80.28,80.63,7040.0,72.921,73.1842,72.8665,73.1842,7040.0
2018-12-10 10:15:00,80.58,80.62,80.49,80.54,7902.0,73.1388,73.1751,73.0571,73.1025,7902.0
2018-12-10 10:20:00,80.61,80.7,80.58,80.6,3325.0,73.1661,73.2478,73.1388,73.157,3325.0
2018-12-10 10:25:00,80.55,80.62,80.41,80.45,6302.0,73.1116,73.1751,72.9845,73.0208,6302.0
2018-12-10 10:30:00,80.52,80.52,80.24,80.25,4745.0,73.0844,73.0844,72.8302,72.8393,4745.0
2018-12-10 10:35:00,80.32,80.36,80.1,80.1,3601.0,72.9028,72.9391,72.7032,72.7032,3601.0
2018-12-10 10:40:00,80.08,80.11,79.97,80.04,14869.0,72.685,72.7122,72.5852,72.6487,14869.0
2018-12-10 10:45:00,79.99,80.24,79.99,80.19,8639.0,72.6033,72.8302,72.6033,72.7848,8639.0
2018-12-10 10:50:00,80.12,80.18,79.79,79.79,24879.0,72.7213,72.7758,72.4218,72.4218,24879.0
2018-12-10 10:55:00,79.81,79.97,79.81,79.86,8316.0,72.4399,72.5852,72.4399,72.4853,8316.0
2018-12-10 11:00:00,79.77,79.79,79.35,79.44,20033.0,72.4036,72.4218,72.0224,72.1041,20033.0
2018-12-10 11:05:00,79.54,79.63,79.49,79.5,7564.0,72.1949,72.2766,72.1495,72.1586,7564.0
2018-12-10 11:10:00,79.47,79.61,79.46,79.61,11149.0,72.1313,72.2584,72.1223,72.2584,11149.0
2018-12-10 11:15:00,79.56,79.62,79.41,79.52,4327.0,72.213,72.2675,72.0769,72.1767,4327.0
2018-12-10 11:20:00,79.44,79.6,79.41,79.41,4694.0,72.1041,72.2493,72.0769,72.0769,4694.0
2018-12-10 11:25:00,79.42,79.66,79.42,79.66,16193.0,72.086,72.3038,72.086,72.3038,16193.0
2018-12-10 11:30:00,79.64,79.78,79.59,79.59,15492.0,72.2856,72.4127,72.2403,72.2403,15492.0
2018-12-10 11:35:00,79.62,79.99,79.62,79.95,14772.0,72.2675,72.6033,72.2675,72.567,14772.0
2018-12-10 11:40:00,79.95,80.04,79.89,79.98,31648.0,72.567,72.6487,72.5126,72.5942,31648.0
2018-12-10 11:45:00,80.0,80.15,79.98,80.03,22096.0,72.6124,72.7485,72.5942,72.6396,22096.0
2018-12-10 11:50:00,80.06,80.11,80.01,80.03,25499.0,72.6669,72.7122,72.6215,72.6396,25499.0
2018-12-10 11:55:00,80.08,80.12,79.81,79.86,3150.0,72.685,72.7213,72.4399,72.4853,3150.0
2018-12-10 12:00:00,79.81,79.83,79.69,79.73,16811.0,72.4399,72.4581,72.331,72.3673,16811.0
2018-12-10 12:05:00,79.76,79.85,79.71,79.78,12830.0,72.3946,72.4762,72.3492,72.4127,12830.0
2018-12-10 12:10:00,79.75,79.99,79.75,79.95,43862.0,72.3855,72.6033,72.3855,72.567,43862.0
2018-12-10 12:15:00,79.94,80.01,79.72,79.73,72017.0,72.5579,72.6215,72.3582,72.3673,72017.0
2018-12-10 12:20:00,79.74,79.83,79.65,79.72,61411.0,72.3764,72.4581,72.2947,72.3582,61411.0
2018-12-10 12:25:00,79.77,79.88,79.76,79.79,13242.0,72.4036,72.5035,72.3946,72.4218,13242.0
2018-12-10 12:30:00,79.79,79.94,79.79,79.91,30469.0,72.4218,72.5579,72.4218,72.5307,30469.0
2018-12-10 12:35:00,79.94,80.27,79.94,80.23,13350.0,72.5579,72.8575,72.5579,72.8212,13350.0
2018-12-10 12:40:00,80.25,80.42,80.25,80.35,7204.0,72.8393,72.9936,72.8393,72.9301,7204.0
2018-12-10 12:45:00,80.32,80.51,80.27,80.5,11641.0,72.9028,73.0753,72.8575,73.0662,11641.0
2018-12-10 12:50:00,80.5,80.56,80.47,80.55,4819.0,73.0662,73.1207,73.039,73.1116,4819.0
2018-12-10 12:55:00,80.53,80.53,80.43,80.44,3203.0,73.0934,73.0934,73.0027,73.0118,3203.0
2018-12-10 13:00:00,80.46,80.53,80.38,80.41,4973.0,73.0299,73.0934,72.9573,72.9845,4973.0
2018-12-10 13:05:00,80.41,80.49,80.36,80.44,7610.0,72.9845,73.0571,72.9391,73.0118,7610.0
2018-12-10 13:10:00,80.42,80.61,80.32,80.57,11561.0,72.9936,73.1661,72.9028,73.1298,11561.0
2018-12-10 13:15:00,80.54,80.58,80.46,80.55,7620.0,73.1025,73.1388,73.0299,73.1116,7620.0
2018-12-10 13:20:00,80.58,80.59,80.34,80.36,8263.0,73.1388,73.1479,72.921,72.9391,8263.0
2018-12-10 13:25:00,80.36,80.41,80.32,80.32,3432.0,72.9391,72.9845,72.9028,72.9028,3432.0
2018-12-10 13:30:00,80.31,80.58,80.31,80.55,2934.0,72.8938,73.1388,72.8938,73.1116,2934.0
2018-12-10 13:35:00,80.62,80.72,80.62,80.63,2300.0,73.1751,73.2659,73.1751,73.1842,2300.0
2018-12-10 13:40:00,80.59,80.66,80.48,80.48,2934.0,73.1479,73.2114,73.0481,73.0481,2934.0
2018-12-10 13:45:00,80.51,80.65,80.5,80.64,6797.0,73.0753,73.2024,73.0662,73.1933,6797.0
2018-12-10 13:50:00,80.71,80.8,80.71,80.78,2200.0,73.2568,73.3385,73.2568,73.3204,2200.0
2018-12-10 13:55:00,80.75,80.75,80.64,80.65,3400.0,73.2931,73.2931,73.1933,73.2024,3400.0
2018-12-10 14:00:00,80.64,80.68,80.57,80.62,5141.0,73.1933,73.2296,73.1298,73.1751,5141.0
2018-12-10 14:05:00,80.58,80.76,80.58,80.73,12830.0,73.1388,73.3022,73.1388,73.275,12830.0
2018-12-10 14:10:00,80.68,80.73,80.59,80.59,11717.0,73.2296,73.275,73.1479,73.1479,11717.0
2018-12-10 14:15:00,80.63,80.64,80.46,80.51,14369.0,73.1842,73.1933,73.0299,73.0753,14369.0
2018-12-10 14:20:00,80.52,80.61,80.42,80.54,4204.0,73.0844,73.1661,72.9936,73.1025,4204.0
2018-12-10 14:25:00,80.55,80.71,80.55,80.67,5432.0,73.1116,73.2568,73.1116,73.2205,5432.0
2018-12-10 14:30:00,80.68,80.91,80.68,80.89,6945.0,73.2296,73.4384,73.2296,73.4202,6945.0
2018-12-10 14:35:00,80.95,80.97,80.87,80.87,3968.0,73.4747,73.4928,73.4021,73.4021,3968.0
2018-12-10 14:40:00,80.87,80.94,80.84,80.94,64295.0,73.4021,73.4656,73.3748,73.4656,64295.0
2018-12-10 14:45:00,80.92,80.93,80.83,80.87,5292.0,73.4474,73.4565,73.3657,73.4021,5292.0
2018-12-10 14:50:00,80.88,80.96,80.86,80.92,19275.0,73.4111,73.4837,73.393,73.4474,19275.0
2018-12-10 14:55:00,80.91,81.02,80.66,80.69,19558.0,73.4384,73.5382,73.2114,73.2387,19558.0
2018-12-10 15:00:00,80.71,80.75,80.64,80.72,12808.0,73.2568,73.2931,73.1933,73.2659,12808.0
2018-12-10 15:05:00,80.68,80.81,80.68,80.81,13125.0,73.2296,73.3476,73.2296,73.3476,13125.0
2018-12-10 15:10:00,80.8,80.83,80.73,80.73,5114.0,73.3385,73.3657,73.275,73.275,5114.0
2018-12-10 15:15:00,80.69,80.7,80.57,80.63,14300.0,73.2387,73.2478,73.1298,73.1842,14300.0
2018-12-10 15:20:00,80.65,80.76,80.65,80.73,7584.0,73.2024,73.3022,73.2024,73.275,7584.0
2018-12-10 15:25:00,80.75,80.85,80.75,80.84,5978.0,73.2931,73.3839,73.2931,73.3748,5978.0
2018-12-10 15:30:00,80.88,81.15,80.87,81.13,34002.0,73.4111,73.6562,73.4021,73.638,34002.0
2018-12-10 15:35:00,81.16,81.3,81.11,81.21,12207.0,73.6653,73.7923,73.6199,73.7107,12207.0
2018-12-10 15:40:00,81.2,81.23,81.14,81.17,32706.0,73.7016,73.7288,73.6471,73.6743,32706.0
2018-12-10 15:45:00,81.17,81.19,81.05,81.05,302491.0,73.6743,73.6925,73.5654,73.5654,302491.0
2018-12-10 15:50:00,81.05,81.1,81.01,81.09,11133.0,73.5654,73.6108,73.5291,73.6017,11133.0
2018-12-10 15:55:00,81.09,81.12,80.98,80.98,56988.0,73.6017,73.629,73.5019,73.5019,56988.0
2018-12-11 09:30:00,82.06,82.1,81.78,81.89,5118.0,74.4822,74.5185,74.228,74.3279,5118.0
2018-12-11 09:35:00,81.87,81.96,81.8,81.8,15405.0,74.3097,74.3914,74.2462,74.2462,15405.0
2018-12-11 09:40:00,81.81,81.95,81.79,81.94,8071.0,74.2552,74.3823,74.2371,74.3732,8071.0
2018-12-11 09:45:00,81.94,81.95,81.78,81.78,6896.0,74.3732,74.3823,74.228,74.228,6896.0
2018-12-11 09:50:00,81.76,81.82,81.68,81.82,6879.0,74.2099,74.2643,74.1373,74.2643,6879.0
2018-12-11 09:55:00,81.83,81.9,81.79,81.8,5084.0,74.2734,74.3369,74.2371,74.2462,5084.0
2018-12-11 10:00:00,81.83,81.95,81.83,81.92,7521.0,74.2734,74.3823,74.2734,74.3551,7521.0
2018-12-11 10:05:00,81.9,82.01,81.89,81.95,4047.0,74.3369,74.4368,74.3279,74.3823,4047.0
2018-12-11 10:10:00,81.95,81.95,81.67,81.73,9818.0,74.3823,74.3823,74.1282,74.1826,9818.0
2018-12-11 10:15:00,81.76,81.83,81.68,81.8,3540.0,74.2099,74.2734,74.1373,74.2462,3540.0
2018-12-11 10:20:00,81.81,82.01,81.81,82.01,10195.0,74.2552,74.4368,74.2552,74.4368,10195.0
2018-12-11 10:25:00,82.02,82.03,81.93,82.02,5913.0,74.4459,74.4549,74.3642,74.4459,5913.0
2018-12-11 10:30:00,82.04,82.04,81.92,81.95,15256.0,74.464,74.464,74.3551,74.3823,15256.0
2018-12-11 10:35:00,81.93,81.98,81.77,81.98,8605.0,74.3642,74.4095,74.2189,74.4095,8605.0
2018-12-11 10:40:00,82.02,82.02,81.89,81.94,3400.0,74.4459,74.4459,74.3279,74.3732,3400.0
2018-12-11 10:45:00,81.96,81.99,81.63,81.72,11422.0,74.3914,74.4186,74.0919,74.1736,11422.0
2018-12-11 10:50:00,81.65,81.76,81.65,81.68,45062.0,74.11,74.2099,74.11,74.1373,45062.0
2018-12-11 10:55:00,81.66,81.71,81.58,81.7,10175.0,74.1191,74.1645,74.0465,74.1554,10175.0
2018-12-11 11:00:00,81.67,81.68,81.53,81.64,3465.0,74.1282,74.1373,74.0011,74.1009,3465.0
2018-12-11 11:05:00,81.62,81.69,81.57,81.68,16305.0,74.0828,74.1463,74.0374,74.1373,16305.0
2018-12-11 11:10:00,81.7,81.72,81.48,81.51,7049.0,74.1554,74.1736,73.9557,73.983,7049.0
2018-12-11 11:15:00,81.51,81.53,81.4,81.53,9515.0,73.983,74.0011,73.8831,74.0011,9515.0
2018-12-11 11:20:00,81.54,81.57,81.43,81.56,3893.0,74.0102,74.0374,73.9103,74.0283,3893.0
2018-12-11 11:25:00,81.57,81.57,81.42,81.47,6194.0,74.0374,74.0374,73.9013,73.9466,6194.0
2018-12-11 11:30:00,81.47,81.5,81.29,81.32,7649.0,73.9466,73.9739,73.7833,73.8105,7649.0
2018-12-11 11:35:00,81.34,81.42,81.32,81.4,5826.0,73.8287,73.9013,73.8105,73.8831,5826.0
2018-12-11 11:40:00,81.39,81.39,81.27,81.38,7303.0,73.874,73.874,73.7651,73.865,7303.0
2018-12-11 11:45:00,81.32,81.39,81.27,81.39,3418.0,73.8105,73.874,73.7651,73.874,3418.0
2018-12-11 11:50:00,81.4,81.45,81.37,81.45,2011.0,73.8831,73.9285,73.8559,73.9285,2011.0
2018-12-11 11:55:00,81.46,81.5,81.4,81.45,10134.0,73.9376,73.9739,73.8831,73.9285,10134.0
2018-12-11 12:00:00,81.44,81.44,81.13,81.13,14581.0,73.9194,73.9194,73.638,73.638,14581.0
2018-12-11 12:05:00,81.2,81.2,81.0,81.08,21389.0,73.7016,73.7016,73.52,73.5927,21389.0
2018-12-11 12:10:00,81.05,81.05,80.97,81.03,1745.0,73.5654,73.5654,73.4928,73.5473,1745.0
2018-12-11 12:15:00,80.97,80.99,80.86,80.94,6497.0,73.4928,73.511,73.393,73.4656,6497.0
2018-12-11 12:20:00,80.94,81.13,80.92,81.09,9249.0,73.4656,73.638,73.4474,73.6017,9249.0
2018-12-11 12:25:00,81.11,81.12,81.04,81.04,2382.0,73.6199,73.629,73.5564,73.5564,2382.0
2018-12-11 12:30:00,81.04,81.12,80.97,80.98,2840.0,73.5564,73.629,73.4928,73.5019,2840.0
2018-12-11 12:35:00,81.05,81.07,81.02,81.02,1968.0,73.5654,73.5836,73.5382,73.5382,1968.0
2018-12-11 12:40:00,81.02,81.21,81.0,81.2,8674.0,73.5382,73.7107,73.52,73.7016,8674.0
2018-12-11 12:45:00,81.19,81.19,81.12,81.14,15800.0,73.6925,73.6925,73.629,73.6471,15800.0
2018-12-11 12:50:00,81.13,81.15,81.09,81.13,9805.0,73.638,73.6562,73.6017,73.638,9805.0
2018-12-11 12:55:00,81.14,81.14,81.04,81.06,10247.0,73.6471,73.6471,73.5564,73.5745,10247.0
2018-12-11 13:00:00,81.05,81.11,81.02,81.07,7984.0,73.5654,73.6199,73.5382,73.5836,7984.0
2018-12-11 13:05:00,81.05,81.09,80.97,81.02,5987.0,73.5654,73.6017,73.4928,73.5382,5987.0
2018-12-11 13:10:00,81.04,81.04,80.94,80.94,3943.0,73.5564,73.5564,73.4656,73.4656,3943.0
2018-12-11 13:15:00,80.97,81.13,80.94,81.13,4996.0,73.4928,73.638,73.4656,73.638,4996.0
2018-12-11 13:20:00,81.1,81.18,81.1,81.15,3365.0,73.6108,73.6834,73.6108,73.6562,3365.0
2018-12-11 13:25:00,81.13,81.13,80.99,81.04,8504.0,73.638,73.638,73.511,73.5564,8504.0
2018-12-11 13:30:00,81.01,81.01,80.93,80.99,2958.0,73.5291,73.5291,73.4565,73.511,2958.0
2018-12-11 13:35:00,80.99,81.07,80.96,81.03,4496.0,73.511,73.5836,73.4837,73.5473,4496.0
2018-12-11 13:40:00,80.97,80.97,80.72,80.72,11001.0,73.4928,73.4928,73.2659,73.2659,11001.0
2018-12-11 13:45:00,80.69,80.76,80.63,80.68,7520.0,73.2387,73.3022,73.1842,73.2296,7520.0
2018-12-11 13:50:00,80.72,80.72,80.56,80.58,13627.0,73.2659,73.2659,73.1207,73.1388,13627.0
2018-12-11 13:55:00,80.61,80.68,80.61,80.64,5141.0,73.1661,73.2296,73.1661,73.1933,5141.0
2018-12-11 14:00:00,80.6,80.72,80.56,80.66,10535.0,73.157,73.2659,73.1207,73.2114,10535.0
2018-12-11 14:05:00,80.64,80.72,80.58,80.59,6053.0,73.1933,73.2659,73.1388,73.1479,6053.0
2018-12-11 14:10:00,80.6,80.7,80.56,80.67,7082.0,73.157,73.2478,73.1207,73.2205,7082.0
2018-12-11 14:15:00,80.61,80.86,80.55,80.86,8103.0,73.1661,73.393,73.1116,73.393,8103.0
2018-12-11 14:20:00,80.79,80.93,80.77,80.89,4765.0,73.3294,73.4565,73.3113,73.4202,4765.0
2018-12-11 14:25:00,80.89,81.19,80.89,81.18,9033.0,73.4202,73.6925,73.4202,73.6834,9033.0
2018-12-11 14:30:00,81.16,81.31,81.16,81.21,9317.0,73.6653,73.8014,73.6653,73.7107,9317.0
2018-12-11 14:35:00,81.26,81.28,81.15,81.18,4843.0,73.756,73.7742,73.6562,73.6834,4843.0
2018-12-11 14:40:00,81.22,81.36,81.2,81.35,15734.0,73.7197,73.8468,73.7016,73.8377,15734.0
2018-12-11 14:45:00,81.28,81.45,81.28,81.29,13457.0,73.7742,73.9285,73.7742,73.7833,13457.0
2018-12-11 14:50:00,81.31,81.39,81.23,81.32,14625.0,73.8014,73.874,73.7288,73.8105,14625.0
2018-12-11 14:55:00,81.34,81.34,81.23,81.27,8971.0,73.8287,73.8287,73.7288,73.7651,8971.0
2018-12-11 15:00:00,81.32,81.32,81.11,81.2,14815.0,73.8105,73.8105,73.6199,73.7016,14815.0
2018-12-11 15:05:00,81.17,81.34,81.13,81.34,9636.0,73.6743,73.8287,73.638,73.8287,9636.0
2018-12-11 15:10:00,81.35,81.68,81.34,81.64,16990.0,73.8377,74.1373,73.8287,74.1009,16990.0
2018-12-11 15:15:00,81.65,81.65,81.52,81.55,6247.0,74.11,74.11,73.992,74.0193,6247.0
2018-12-11 15:20:00,81.55,81.57,81.52,81.52,6561.0,74.0193,74.0374,73.992,73.992,6561.0
2018-12-11 15:25:00,81.52,81.55,81.46,81.46,4207.0,73.992,74.0193,73.9376,73.9376,4207.0
2018-12-11 15:30:00,81.44,81.66,81.42,81.53,18608.0,73.9194,74.1191,73.9013,74.0011,18608.0
2018-12-11 15:35:00,81.54,81.54,81.36,81.42,23333.0,74.0102,74.0102,73.8468,73.9013,23333.0
2018-12-11 15:40:00,81.37,81.38,81.26,81.28,37367.0,73.8559,73.865,73.756,73.7742,37367.0
2018-12-11 15:45:00,81.25,81.3,81.18,81.18,22634.0,73.747,73.7923,73.6834,73.6834,22634.0
2018-12-11 15:50:00,81.18,81.21,81.08,81.14,65109.0,73.6834,73.7107,73.5927,73.6471,65109.0
2018-12-11 15:55:00,81.15,81.16,81.01,81.03,35803.0,73.6562,73.6653,73.5291,73.5473,35803.0
2018-12-12 09:30:00,82.1,82.11,81.93,81.94,11812.0,74.5185,74.5275,74.3642,74.3732,11812.0
2018-12-12 09:35:00,81.97,81.99,81.9,81.94,7849.0,74.4005,74.4186,74.3369,74.3732,7849.0
2018-12-12 09:40:00,81.93,81.94,81.87,81.87,29999.0,74.3642,74.3732,74.3097,74.3097,29999.0
2018-12-12 09:45:00,81.86,81.86,81.75,81.81,57111.0,74.3006,74.3006,74.2008,74.2552,57111.0
2018-12-12 09:50:00,81.85,81.91,81.79,81.79,21411.0,74.2916,74.346,74.2371,74.2371,21411.0
2018-12-12 09:55:00,81.82,81.93,81.82,81.92,14364.0,74.2643,74.3642,74.2643,74.3551,14364.0
2018-12-12 10:00:00,81.99,81.99,81.86,81.89,2560.0,74.4186,74.4186,74.3006,74.3279,2560.0
2018-12-12 10:05:00,82.0,82.02,81.93,81.93,7796.0,74.4277,74.4459,74.3642,74.3642,7796.0
2018-12-12 10:10:00,82.01,82.18,81.97,82.18,10360.0,74.4368,74.5911,74.4005,74.5911,10360.0
2018-12-12 10:15:00,82.18,82.22,82.13,82.22,9903.0,74.5911,74.6274,74.5457,74.6274,9903.0
2018-12-12 10:20:00,82.2,82.23,82.16,82.18,22630.0,74.6092,74.6365,74.5729,74.5911,22630.0
2018-12-12 10:25:00,82.15,82.16,82.06,82.1,155237.0,74.5639,74.5729,74.4822,74.5185,155237.0
2018-12-12 10:30:00,82.04,82.17,82.04,82.17,4593.0,74.464,74.582,74.464,74.582,4593.0
2018-12-12 10:35:00,82.14,82.17,81.94,81.94,17537.0,74.5548,74.582,74.3732,74.3732,17537.0
2018-12-12 10:40:00,81.94,82.0,81.89,82.0,11259.0,74.3732,74.4277,74.3279,74.4277,11259.0
2018-12-12 10:45:00,81.98,82.06,81.98,82.04,1822.0,74.4095,74.4822,74.4095,74.464,1822.0
2018-12-12 10:50:00,82.19,82.24,82.17,82.17,5293.0,74.6002,74.6455,74.582,74.582,5293.0
2018-12-12 10:55:00,82.17,82.31,82.17,82.27,5616.0,74.582,74.7091,74.582,74.6728,5616.0
2018-12-12 11:00:00,82.27,82.35,82.22,82.35,25713.0,74.6728,74.7454,74.6274,74.7454,25713.0
2018-12-12 11:05:00,82.32,82.32,82.22,82.28,12766.0,74.7182,74.7182,74.6274,74.6818,12766.0
2018-12-12 11:10:00,82.29,82.29,82.15,82.2,15589.0,74.6909,74.6909,74.5639,74.6092,15589.0
2018-12-12 11:15:00,82.24,82.35,82.23,82.27,27779.0,74.6455,74.7454,74.6365,74.6728,27779.0
2018-12-12 11:20:00,82.28,82.28,82.23,82.23,4940.0,74.6818,74.6818,74.6365,74.6365,4940.0
2018-12-12 11:25:00,82.31,82.32,82.27,82.27,9098.0,74.7091,74.7182,74.6728,74.6728,9098.0
2018-12-12 11:30:00,82.24,82.24,82.08,82.1,91859.0,74.6455,74.6455,74.5003,74.5185,91859.0
2018-12-12 11:35:00,82.11,82.14,82.06,82.12,569494.0,74.5275,74.5548,74.4822,74.5366,569494.0
2018-12-12 11:40:00,82.15,82.2,82.15,82.2,1150.0,74.5639,74.6092,74.5639,74.6092,1150.0
2018-12-12 11:45:00,82.19,82.27,82.19,82.27,1585.0,74.6002,74.6728,74.6002,74.6728,1585.0
2018-12-12 11:50:00,82.23,82.31,82.22,82.31,898.0,74.6365,74.7091,74.6274,74.7091,898.0
2018-12-12 11:55:00,82.17,82.23,82.17,82.22,500.0,74.582,74.6365,74.582,74.6274,500.0
2018-12-12 12:00:00,82.36,82.39,82.32,82.39,6881.0,74.7545,74.7817,74.7182,74.7817,6881.0
2018-12-12 12:05:00,82.31,82.32,82.24,82.31,1387.0,74.7091,74.7182,74.6455,74.7091,1387.0
2018-12-12 12:10:00,82.31,82.32,82.22,82.22,9138.0,74.7091,74.7182,74.6274,74.6274,9138.0
2018-12-12 12:15:00,82.21,82.27,82.21,82.24,1505.0,74.6183,74.6728,74.6183,74.6455,1505.0
2018-12-12 12:20:00,82.27,82.27,82.17,82.23,2057.0,74.6728,74.6728,74.582,74.6365,2057.0
2018-12-12 12:25:00,82.22,82.27,82.22,82.27,1450.0,74.6274,74.6728,74.6274,74.6728,1450.0
2018-12-12 12:30:00,82.27,82.3,82.25,82.26,9180.0,74.6728,74.7,74.6546,74.6637,9180.0
2018-12-12 12:35:00,82.26,82.27,82.15,82.16,13120.0,74.6637,74.6728,74.5639,74.5729,13120.0
2018-12-12 12:40:00,82.17,82.23,82.17,82.23,7544.0,74.582,74.6365,74.582,74.6365,7544.0
2018-12-12 12:45:00,82.21,82.25,82.18,82.25,8300.0,74.6183,74.6546,74.5911,74.6546,8300.0
2018-12-12 12:50:00,82.26,82.35,82.26,82.32,4209.0,74.6637,74.7454,74.6637,74.7182,4209.0
2018-12-12 12:55:00,82.32,82.4,82.32,82.37,4113.0,74.7182,74.7908,74.7182,74.7635,4113.0
2018-12-12 13:00:00,82.38,82.39,82.35,82.37,6347.0,74.7726,74.7817,74.7454,74.7635,6347.0
2018-12-12 13:05:00,82.36,82.37,82.33,82.35,4405.0,74.7545,74.7635,74.7272,74.7454,4405.0
2018-12-12 13:10:00,82.36,82.45,82.36,82.43,6042.0,74.7545,74.8361,74.7545,74.818,6042.0
2018-12-12 13:15:00,82.43,82.45,82.39,82.39,1606.0,74.818,74.8361,74.7817,74.7817,1606.0
2018-12-12 13:20:00,82.38,82.4,82.36,82.36,9497.0,74.7726,74.7908,74.7545,74.7545,9497.0
2018-12-12 13:25:00,82.36,82.41,82.34,82.41,5031.0,74.7545,74.7998,74.7363,74.7998,5031.0
2018-12-12 13:30:00,82.41,82.41,82.37,82.38,10943.0,74.7998,74.7998,74.7635,74.7726,10943.0
2018-12-12 13:35:00,82.4,82.4,82.31,82.34,5834.0,74.7908,74.7908,74.7091,74.7363,5834.0
2018-12-12 13:40:00,82.32,82.33,82.29,82.3,61292.0,74.7182,74.7272,74.6909,74.7,61292.0
2018-12-12 13:45:00,82.31,82.31,82.27,82.27,19715.0,74.7091,74.7091,74.6728,74.6728,19715.0
2018-12-12 13:50:00,82.29,82.3,82.22,82.22,13692.0,74.6909,74.7,74.6274,74.6274,13692.0
2018-12-12 13:55:00,82.2,82.23,82.13,82.22,26629.0,74.6092,74.6365,74.5457,74.6274,26629.0
2018-12-12 14:00:00,82.22,82.23,82.11,82.11,17525.0,74.6274,74.6365,74.5275,74.5275,17525.0
2018-12-12 14:05:00,82.12,82.14,82.01,82.01,14103.0,74.5366,74.5548,74.4368,74.4368,14103.0
2018-12-12 14:10:00,82.01,82.01,81.92,82.0,33513.0,74.4368,74.4368,74.3551,74.4277,33513.0
2018-12-12 14:15:00,81.98,82.07,81.96,82.06,6617.0,74.4095,74.4912,74.3914,74.4822,6617.0
2018-12-12 14:20:00,82.08,82.08,81.94,81.98,23471.0,74.5003,74.5003,74.3732,74.4095,23471.0
2018-12-12 14:25:00,81.99,82.03,81.76,81.81,26577.0,74.4186,74.4549,74.2099,74.2552,26577.0
2018-12-12 14:30:00,81.82,81.86,81.68,81.8,8622.0,74.2643,74.3006,74.1373,74.2462,8622.0
2018-12-12 14:35:00,81.84,81.85,81.78,81.82,225916.0,74.2825,74.2916,74.228,74.2643,225916.0
2018-12-12 14:40:00,81.85,81.85,81.64,81.72,14129.0,74.2916,74.2916,74.1009,74.1736,14129.0
2018-12-12 14:45:00,81.73,81.78,81.65,81.7,12504.0,74.1826,74.228,74.11,74.1554,12504.0
2018-12-12 14:50:00,81.69,81.76,81.62,81.72,12713.0,74.1463,74.2099,74.0828,74.1736,12713.0
2018-12-12 14:55:00,81.73,81.89,81.71,81.85,15964.0,74.1826,74.3279,74.1645,74.2916,15964.0
2018-12-12 15:00:00,81.84,81.9,81.76,81.81,9395.0,74.2825,74.3369,74.2099,74.2552,9395.0
2018-12-12 15:05:00,81.82,81.96,81.78,81.96,31477.0,74.2643,74.3914,74.228,74.3914,31477.0
2018-12-12 15:10:00,81.95,82.03,81.94,81.94,17135.0,74.3823,74.4549,74.3732,74.3732,17135.0
2018-12-12 15:15:00,81.93,81.94,81.75,81.79,77175.0,74.3642,74.3732,74.2008,74.2371,77175.0
2018-12-12 15:20:00,81.78,81.83,81.75,81.82,26609.0,74.228,74.2734,74.2008,74.2643,26609.0
2018-12-12 15:25:00,81.85,81.9,81.72,81.75,27447.0,74.2916,74.3369,74.1736,74.2008,27447.0
2018-12-12 15:30:00,81.75,81.87,81.74,81.8,16050.0,74.2008,74.3097,74.1917,74.2462,16050.0
2018-12-12 15:35:00,81.81,81.95,81.8,81.94,24060.0,74.2552,74.3823,74.2462,74.3732,24060.0
2018-12-12 15:40:00,81.95,82.0,81.88,81.89,37478.0,74.3823,74.4277,74.3188,74.3279,37478.0
2018-12-12 15:45:00,81.88,81.88,81.78,81.81,41026.0,74.3188,74.3188,74.228,74.2552,41026.0
2018-12-12 15:50:00,81.77,81.77,81.67,81.68,42989.0,74.2189,74.2189,74.1282,74.1373,42989.0
2018-12-12 15:55:00,81.68,81.68,81.41,81.46,261261.0,74.1373,74.1373,73.8922,73.9376,261261.0
2018-12-13 09:30:00,81.88,81.93,81.71,81.71,4801.0,74.3188,74.3642,74.1645,74.1645,4801.0
2018-12-13 09:35:00,81.72,81.9,81.71,81.86,5714.0,74.1736,74.3369,74.1645,74.3006,5714.0
2018-12-13 09:40:00,81.85,81.85,81.71,81.71,1452.0,74.2916,74.2916,74.1645,74.1645,1452.0
2018-12-13 09:45:00,81.73,81.73,81.71,81.73,2379.0,74.1826,74.1826,74.1645,74.1826,2379.0
2018-12-13 09:50:00,81.72,81.72,81.5,81.5,3076.0,74.1736,74.1736,73.9739,73.9739,3076.0
2018-12-13 09:55:00,81.51,81.54,81.51,81.51,3490.0,73.983,74.0102,73.983,73.983,3490.0
2018-12-13 10:00:00,81.52,81.8,81.52,81.8,4859.0,73.992,74.2462,73.992,74.2462,4859.0
2018-12-13 10:05:00,81.81,81.86,81.77,81.77,18688.0,74.2552,74.3006,74.2189,74.2189,18688.0
2018-12-13 10:10:00,81.79,81.99,81.78,81.95,31194.0,74.2371,74.4186,74.228,74.3823,31194.0
2018-12-13 10:15:00,81.92,81.93,81.8,81.8,35598.0,74.3551,74.3642,74.2462,74.2462,35598.0
2018-12-13 10:20:00,81.8,81.81,81.74,81.76,26924.0,74.2462,74.2552,74.1917,74.2099,26924.0
2018-12-13 10:25:00,81.77,81.81,81.62,81.65,38591.0,74.2189,74.2552,74.0828,74.11,38591.0
2018-12-13 10:30:00,81.6,81.69,81.57,81.63,15512.0,74.0646,74.1463,74.0374,74.0919,15512.0
2018-12-13 10:35:00,81.63,81.73,81.59,81.64,41111.0,74.0919,74.1826,74.0556,74.1009,41111.0
2018-12-13 10:40:00,81.55,81.58,81.49,81.54,19773.0,74.0193,74.0465,73.9648,74.0102,19773.0
2018-12-13 10:45:00,81.57,81.65,81.43,81.51,21086.0,74.0374,74.11,73.9103,73.983,21086.0
2018-12-13 10:50:00,81.5,81.51,81.28,81.41,39876.0,73.9739,73.983,73.7742,73.8922,39876.0
2018-12-13 10:55:00,81.42,81.54,81.4,81.51,53270.0,73.9013,74.0102,73.8831,73.983,53270.0
2018-12-13 11:00:00,81.49,81.51,81.34,81.47,31857.0,73.9648,73.983,73.8287,73.9466,31857.0
2018-12-13 11:05:00,81.46,81.6,81.41,81.54,30728.0,73.9376,74.0646,73.8922,74.0102,30728.0
2018-12-13 11:10:00,81.52,81.52,81.42,81.43,32280.0,73.992,73.992,73.9013,73.9103,32280.0
2018-12-13 11:15:00,81.42,81.44,81.29,81.35,25088.0,73.9013,73.9194,73.7833,73.8377,25088.0
2018-12-13 11:20:00,81.38,81.42,81.3,81.34,19066.0,73.865,73.9013,73.7923,73.8287,19066.0
2018-12-13 11:25:00,81.35,81.52,81.35,81.5,19116.0,73.8377,73.992,73.8377,73.9739,19116.0
2018-12-13 11:30:00,81.46,81.55,81.4,81.53,20608.0,73.9376,74.0193,73.8831,74.0011,20608.0
2018-12-13 11:35:00,81.52,81.56,81.45,81.51,20498.0,73.992,74.0283,73.9285,73.983,20498.0
2018-12-13 11:40:00,81.48,81.73,81.42,81.72,18966.0,73.9557,74.1826,73.9013,74.1736,18966.0
2018-12-13 11:45:00,81.71,81.71,81.57,81.58,12248.0,74.1645,74.1645,74.0374,74.0465,12248.0
2018-12-13 11:50:00,81.57,81.57,81.4,81.43,473224.0,74.0374,74.0374,73.8831,73.9103,473224.0
2018-12-13 11:55:00,81.44,81.55,81.37,81.38,20229.0,73.9194,74.0193,73.8559,73.865,20229.0
2018-12-13 12:00:00,81.35,81.4,81.2,81.24,14069.0,73.8377,73.8831,73.7016,73.7379,14069.0
2018-12-13 12:05:00,81.22,81.34,81.21,81.3,14168.0,73.7197,73.8287,73.7107,73.7923,14168.0
2018-12-13 12:10:00,81.29,81.36,81.25,81.33,29445.0,73.7833,73.8468,73.747,73.8196,29445.0
2018-12-13 12:15:00,81.28,81.36,81.21,81.32,27131.0,73.7742,73.8468,73.7107,73.8105,27131.0
2018-12-13 12:20:00,81.3,81.32,81.23,81.23,18205.0,73.7923,73.8105,73.7288,73.7288,18205.0
2018-12-13 12:25:00,81.23,81.25,81.19,81.23,8450.0,73.7288,73.747,73.6925,73.7288,8450.0
2018-12-13 12:30:00,81.23,81.31,81.22,81.27,15679.0,73.7288,73.8014,73.7197,73.7651,15679.0
2018-12-13 12:35:00,81.28,81.45,81.28,81.45,15758.0,73.7742,73.9285,73.7742,73.9285,15758.0
2018-12-13 12:40:00,81.43,81.44,81.36,81.36,14390.0,73.9103,73.9194,73.8468,73.8468,14390.0
2018-12-13 12:45:00,81.36,81.42,81.32,81.39,41413.0,73.8468,73.9013,73.8105,73.874,41413.0
2018-12-13 12:50:00,81.38,81.42,81.27,81.3,46088.0,73.865,73.9013,73.7651,73.7923,46088.0
2018-12-13 12:55:00,81.29,81.33,81.27,81.31,28777.0,73.7833,73.8196,73.7651,73.8014,28777.0
2018-12-13 13:00:00,81.29,81.32,81.16,81.18,59033.0,73.7833,73.8105,73.6653,73.6834,59033.0
2018-12-13 13:05:00,81.16,81.22,81.07,81.2,24860.0,73.6653,73.7197,73.5836,73.7016,24860.0
2018-12-13 13:10:00,81.22,81.25,81.12,81.24,16368.0,73.7197,73.747,73.629,73.7379,16368.0
2018-12-13 13:15:00,81.23,81.31,81.2,81.2,12328.0,73.7288,73.8014,73.7016,73.7016,12328.0
2018-12-13 13:20:00,81.21,81.28,81.21,81.26,11027.0,73.7107,73.7742,73.7107,73.756,11027.0
2018-12-13 13:25:00,81.25,81.25,81.1,81.21,23377.0,73.747,73.747,73.6108,73.7107,23377.0
2018-12-13 13:30:00,81.22,81.37,81.22,81.34,7590.0,73.7197,73.8559,73.7197,73.8287,7590.0
2018-12-13 13:35:00,81.32,81.49,81.28,81.47,16078.0,73.8105,73.9648,73.7742,73.9466,16078.0
2018-12-13 13:40:00,81.5,81.53,81.46,81.46,103476.0,73.9739,74.0011,73.9376,73.9376,103476.0
2018-12-13 13:45:00,81.47,81.47,81.4,81.4,11644.0,73.9466,73.9466,73.8831,73.8831,11644.0
2018-12-13 13:50:00,81.38,81.42,81.27,81.27,17624.0,73.865,73.9013,73.7651,73.7651,17624.0
2018-12-13 13:55:00,81.25,81.31,81.2,81.23,33807.0,73.747,73.8014,73.7016,73.7288,33807.0
2018-12-13 14:00:00,81.26,81.28,81.2,81.2,7964.0,73.756,73.7742,73.7016,73.7016,7964.0
2018-12-13 14:05:00,81.2,81.21,81.07,81.1,7996.0,73.7016,73.7107,73.5836,73.6108,7996.0
2018-12-13 14:10:00,81.08,81.17,81.05,81.13,38783.0,73.5927,73.6743,73.5654,73.638,38783.0
2018-12-13 14:15:00,81.12,81.19,81.1,81.17,8569.0,73.629,73.6925,73.6108,73.6743,8569.0
2018-12-13 14:20:00,81.17,81.19,81.13,81.14,25583.0,73.6743,73.6925,73.638,73.6471,25583.0
2018-12-13 14:25:00,81.13,81.17,81.03,81.16,58012.0,73.638,73.6743,73.5473,73.6653,58012.0
2018-12-13 14:30:00,81.17,81.2,81.13,81.16,2812.0,73.6743,73.7016,73.638,73.6653,2812.0
2018-12-13 14:35:00,81.08,81.17,81.07,81.15,4107.0,73.5927,73.6743,73.5836,73.6562,4107.0
2018-12-13 14:40:00,81.15,81.21,81.15,81.18,5694.0,73.6562,73.7107,73.6562,73.6834,5694.0
2018-12-13 14:45:00,81.18,81.25,81.15,81.17,12172.0,73.6834,73.747,73.6562,73.6743,12172.0
2018-12-13 14:50:00,81.19,81.34,81.19,81.31,19439.0,73.6925,73.8287,73.6925,73.8014,19439.0
2018-12-13 14:55:00,81.32,81.4,81.3,81.33,5998.0,73.8105,73.8831,73.7923,73.8196,5998.0
2018-12-13 15:00:00,81.35,81.38,81.29,81.31,18596.0,73.8377,73.865,73.7833,73.8014,18596.0
2018-12-13 15:05:00,81.31,81.33,81.23,81.23,9327.0,73.8014,73.8196,73.7288,73.7288,9327.0
2018-12-13 15:10:00,81.23,81.37,81.21,81.34,16354.0,73.7288,73.8559,73.7107,73.8287,16354.0
2018-12-13 15:15:00,81.39,81.44,81.36,81.42,2343.0,73.874,73.9194,73.8468,73.9013,2343.0
2018-12-13 15:20:00,81.44,81.46,81.4,81.44,6079.0,73.9194,73.9376,73.8831,73.9194,6079.0
2018-12-13 15:25:00,81.43,81.46,81.37,81.38,62947.0,73.9103,73.9376,73.8559,73.865,62947.0
2018-12-13 15:30:00,81.37,81.45,81.33,81.41,27549.0,73.8559,73.9285,73.8196,73.8922,27549.0
2018-12-13 15:35:00,81.4,81.4,81.3,81.37,14343.0,73.8831,73.8831,73.7923,73.8559,14343.0
2018-12-13 15:40:00,81.38,81.61,81.38,81.6,30767.0,73.865,74.0737,73.865,74.0646,30767.0
2018-12-13 15:45:00,81.62,81.66,81.48,81.51,15152.0,74.0828,74.1191,73.9557,73.983,15152.0
2018-12-13 15:50:00,81.51,81.52,81.45,81.47,20043.0,73.983,73.992,73.9285,73.9466,20043.0
2018-12-13 15:55:00,81.47,81.59,81.47,81.5,42915.0,73.9466,74.0556,73.9466,73.9739,42915.0
2018-12-14 09:30:00,80.64,81.0,80.47,80.59,5882.0,73.1933,73.52,73.039,73.1479,5882.0
2018-12-14 09:35:00,80.48,80.51,80.42,80.5,3295.0,73.0481,73.0753,72.9936,73.0662,3295.0
2018-12-14 09:40:00,80.51,80.65,80.5,80.65,5475.0,73.0753,73.2024,73.0662,73.2024,5475.0
2018-12-14 09:45:00,80.73,80.74,80.67,80.67,46835.0,73.275,73.2841,73.2205,73.2205,46835.0
2018-12-14 09:50:00,80.66,80.74,80.63,80.74,3263.0,73.2114,73.2841,73.1842,73.2841,3263.0
2018-12-14 09:55:00,80.75,80.82,80.71,80.82,6411.0,73.2931,73.3567,73.2568,73.3567,6411.0
2018-12-14 10:00:00,80.78,80.82,80.76,80.76,2279.0,73.3204,73.3567,73.3022,73.3022,2279.0
2018-12-14 10:05:00,80.79,80.79,80.68,80.68,2144.0,73.3294,73.3294,73.2296,73.2296,2144.0
2018-12-14 10:10:00,80.65,80.65,80.62,80.65,3423.0,73.2024,73.2024,73.1751,73.2024,3423.0
2018-12-14 10:15:00,80.79,80.79,80.67,80.67,2056.0,73.3294,73.3294,73.2205,73.2205,2056.0
2018-12-14 10:20:00,80.64,80.7,80.61,80.67,5683.0,73.1933,73.2478,73.1661,73.2205,5683.0
2018-12-14 10:25:00,80.7,80.71,80.52,80.55,9241.0,73.2478,73.2568,73.0844,73.1116,9241.0
2018-12-14 10:30:00,80.53,80.53,80.32,80.32,15927.0,73.0934,73.0934,72.9028,72.9028,15927.0
2018-12-14 10:35:00,80.36,80.46,80.36,80.45,4215.0,72.9391,73.0299,72.9391,73.0208,4215.0
2018-12-14 10:40:00,80.46,80.49,80.45,80.45,6463.0,73.0299,73.0571,73.0208,73.0208,6463.0
2018-12-14 10:45:00,80.42,80.56,80.41,80.53,6165.0,72.9936,73.1207,72.9845,73.0934,6165.0
2018-12-14 10:50:00,80.54,80.63,80.52,80.63,4490.0,73.1025,73.1842,73.0844,73.1842,4490.0
2018-12-14 10:55:00,80.58,80.58,80.43,80.45,5211.0,73.1388,73.1388,73.0027,73.0208,5211.0
2018-12-14 11:00:00,80.42,80.5,80.4,80.5,2167.0,72.9936,73.0662,72.9755,73.0662,2167.0
2018-12-14 11:05:00,80.54,80.56,80.51,80.52,4678.0,73.1025,73.1207,73.0753,73.0844,4678.0
2018-12-14 11:10:00,80.51,80.51,80.31,80.31,6647.0,73.0753,73.0753,72.8938,72.8938,6647.0
2018-12-14 11:15:00,80.36,80.38,80.35,80.35,7707.0,72.9391,72.9573,72.9301,72.9301,7707.0
2018-12-14 11:20:00,80.32,80.32,80.09,80.09,5728.0,72.9028,72.9028,72.6941,72.6941,5728.0
2018-12-14 11:25:00,80.09,80.19,80.05,80.12,4166.0,72.6941,72.7848,72.6578,72.7213,4166.0
2018-12-14 11:30:00,80.13,80.26,80.13,80.26,76012.0,72.7304,72.8484,72.7304,72.8484,76012.0
2018-12-14 11:35:00,80.28,80.28,80.13,80.16,1852.0,72.8665,72.8665,72.7304,72.7576,1852.0
2018-12-14 11:40:00,80.17,80.2,80.12,80.12,19139.0,72.7667,72.7939,72.7213,72.7213,19139.0
2018-12-14 11:45:00,80.07,80.07,79.98,79.99,13412.0,72.6759,72.6759,72.5942,72.6033,13412.0
2018-12-14 11:50:00,79.93,79.93,79.82,79.89,4738.0,72.5489,72.5489,72.449,72.5126,4738.0
2018-12-14 11:55:00,79.93,79.98,79.8,79.8,4491.0,72.5489,72.5942,72.4309,72.4309,4491.0
2018-12-14 12:00:00,79.9,79.95,79.88,79.92,2441.0,72.5216,72.567,72.5035,72.5398,2441.0
2018-12-14 12:05:00,79.96,80.02,79.96,79.97,4866.0,72.5761,72.6305,72.5761,72.5852,4866.0
2018-12-14 12:10:00,79.94,79.98,79.88,79.88,10053.0,72.5579,72.5942,72.5035,72.5035,10053.0
2018-12-14 12:15:00,79.87,80.02,79.87,80.0,3621.0,72.4944,72.6305,72.4944,72.6124,3621.0
2018-12-14 12:20:00,80.01,80.08,80.01,80.08,2882.0,72.6215,72.685,72.6215,72.685,2882.0
2018-12-14 12:25:00,80.05,80.07,80.02,80.06,4719.0,72.6578,72.6759,72.6305,72.6669,4719.0
2018-12-14 12:30:00,80.1,80.22,80.1,80.16,2707.0,72.7032,72.8121,72.7032,72.7576,2707.0
2018-12-14 12:35:00,80.14,80.18,80.11,80.12,5278.0,72.7395,72.7758,72.7122,72.7213,5278.0
2018-12-14 12:40:00,80.06,80.07,80.04,80.05,8620.0,72.6669,72.6759,72.6487,72.6578,8620.0
2018-12-14 12:45:00,80.06,80.06,80.01,80.05,2229.0,72.6669,72.6669,72.6215,72.6578,2229.0
2018-12-14 12:50:00,80.07,80.16,80.06,80.16,1820.0,72.6759,72.7576,72.6669,72.7576,1820.0
2018-12-14 12:55:00,80.17,80.18,80.09,80.09,11049.0,72.7667,72.7758,72.6941,72.6941,11049.0
2018-12-14 13:00:00,80.09,80.09,79.98,80.0,4636.0,72.6941,72.6941,72.5942,72.6124,4636.0
2018-12-14 13:05:00,80.02,80.13,80.01,80.13,2752.0,72.6305,72.7304,72.6215,72.7304,2752.0
2018-12-14 13:10:00,80.14,80.2,80.12,80.17,8447.0,72.7395,72.7939,72.7213,72.7667,8447.0
2018-12-14 13:15:00,80.16,80.16,80.09,80.09,1633.0,72.7576,72.7576,72.6941,72.6941,1633.0
2018-12-14 13:20:00,80.05,80.07,80.01,80.03,9018.0,72.6578,72.6759,72.6215,72.6396,9018.0
2018-12-14 13:25:00,80.01,80.07,80.01,80.04,16305.0,72.6215,72.6759,72.6215,72.6487,16305.0
2018-12-14 13:30:00,80.02,80.04,79.83,79.83,29431.0,72.6305,72.6487,72.4581,72.4581,29431.0
2018-12-14 13:35:00,79.82,79.9,79.81,79.9,5439.0,72.449,72.5216,72.4399,72.5216,5439.0
2018-12-14 13:40:00,79.91,79.94,79.91,79.94,5410.0,72.5307,72.5579,72.5307,72.5579,5410.0
2018-12-14 13:45:00,79.99,80.03,79.92,79.95,11746.0,72.6033,72.6396,72.5398,72.567,11746.0
2018-12-14 13:50:00,80.0,80.02,79.95,79.95,2337.0,72.6124,72.6305,72.567,72.567,2337.0
2018-12-14 13:55:00,79.95,79.97,79.87,79.88,7258.0,72.567,72.5852,72.4944,72.5035,7258.0
2018-12-14 14:00:00,79.87,79.91,79.84,79.91,4858.0,72.4944,72.5307,72.4672,72.5307,4858.0
2018-12-14 14:05:00,79.91,79.97,79.91,79.95,3707.0,72.5307,72.5852,72.5307,72.567,3707.0
2018-12-14 14:10:00,79.92,79.92,79.82,79.87,10938.0,72.5398,72.5398,72.449,72.4944,10938.0
2018-12-14 14:15:00,79.87,79.93,79.85,79.89,3647.0,72.4944,72.5489,72.4762,72.5126,3647.0
2018-12-14 14:20:00,79.89,80.0,79.89,79.99,3056.0,72.5126,72.6124,72.5126,72.6033,3056.0
2018-12-14 14:25:00,80.0,80.01,79.9,79.9,948.0,72.6124,72.6215,72.5216,72.5216,948.0
2018-12-14 14:30:00,79.89,79.93,79.81,79.81,6299.0,72.5126,72.5489,72.4399,72.4399,6299.0
2018-12-14 14:35:00,79.79,79.8,79.66,79.66,5715.0,72.4218,72.4309,72.3038,72.3038,5715.0
2018-12-14 14:40:00,79.68,79.76,79.6,79.63,13418.0,72.3219,72.3946,72.2493,72.2766,13418.0
2018-12-14 14:45:00,79.66,79.72,79.64,79.66,3133.0,72.3038,72.3582,72.2856,72.3038,3133.0
2018-12-14 14:50:00,79.68,79.69,79.57,79.6,5140.0,72.3219,72.331,72.2221,72.2493,5140.0
2018-12-14 14:55:00,79.58,79.78,79.58,79.77,4404.0,72.2312,72.4127,72.2312,72.4036,4404.0
2018-12-14 15:00:00,79.76,79.86,79.71,79.72,6978.0,72.3946,72.4853,72.3492,72.3582,6978.0
2018-12-14 15:05:00,79.7,79.8,79.68,79.68,4938.0,72.3401,72.4309,72.3219,72.3219,4938.0
2018-12-14 15:10:00,79.7,79.94,79.7,79.87,9296.0,72.3401,72.5579,72.3401,72.4944,9296.0
2018-12-14 15:15:00,79.86,79.88,79.81,79.88,7174.0,72.4853,72.5035,72.4399,72.5035,7174.0
2018-12-14 15:20:00,79.88,79.88,79.74,79.75,19028.0,72.5035,72.5035,72.3764,72.3855,19028.0
2018-12-14 15:25:00,79.74,79.78,79.73,79.73,6229.0,72.3764,72.4127,72.3673,72.3673,6229.0
2018-12-14 15:30:00,79.73,79.76,79.6,79.61,26178.0,72.3673,72.3946,72.2493,72.2584,26178.0
2018-12-14 15:35:00,79.61,79.66,79.59,79.64,13058.0,72.2584,72.3038,72.2403,72.2856,13058.0
2018-12-14 15:40:00,79.62,79.66,79.54,79.54,20587.0,72.2675,72.3038,72.1949,72.1949,20587.0
2018-12-14 15:45:00,79.54,79.64,79.52,79.63,33604.0,72.1949,72.2856,72.1767,72.2766,33604.0
2018-12-14 15:50:00,79.61,79.69,79.6,79.68,12668.0,72.2584,72.331,72.2493,72.3219,12668.0
2018-12-14 15:55:00,79.68,79.78,79.62,79.69,64004.0,72.3219,72.4127,72.2675,72.331,64004.0
2018-12-17 09:30:00,78.93,78.93,78.66,78.74,12284.0,72.022,72.022,71.7756,71.8486,12284.0
2018-12-17 09:35:00,78.67,78.69,78.57,78.58,7166.0,71.7847,71.803,71.6935,71.7026,7166.0
2018-12-17 09:40:00,78.54,78.54,78.24,78.35,12543.0,71.6661,71.6661,71.3924,71.4927,12543.0
2018-12-17 09:45:00,78.32,78.43,78.3,78.34,6237.0,71.4654,71.5657,71.4471,71.4836,6237.0
2018-12-17 09:50:00,78.37,78.37,78.28,78.34,8703.0,71.511,71.511,71.4289,71.4836,8703.0
2018-12-17 09:55:00,78.36,78.56,78.36,78.56,12913.0,71.5019,71.6844,71.5019,71.6844,12913.0
2018-12-17 10:00:00,78.58,78.62,78.54,78.54,1908.0,71.7026,71.7391,71.6661,71.6661,1908.0
2018-12-17 10:05:00,78.56,78.6,78.5,78.58,3900.0,71.6844,71.7209,71.6296,71.7026,3900.0
2018-12-17 10:10:00,78.52,78.74,78.52,78.74,1646.0,71.6479,71.8486,71.6479,71.8486,1646.0
2018-12-17 10:15:00,78.82,78.88,78.73,78.76,10350.0,71.9216,71.9764,71.8395,71.8669,10350.0
2018-12-17 10:20:00,78.76,78.79,78.69,78.69,59177.0,71.8669,71.8942,71.803,71.803,59177.0
2018-12-17 10:25:00,78.71,78.86,78.71,78.76,3805.0,71.8212,71.9581,71.8212,71.8669,3805.0
2018-12-17 10:30:00,78.77,78.81,78.66,78.67,2029.0,71.876,71.9125,71.7756,71.7847,2029.0
2018-12-17 10:35:00,78.62,78.65,78.59,78.61,14306.0,71.7391,71.7665,71.7117,71.73,14306.0
2018-12-17 10:40:00,78.6,78.93,78.57,78.91,209058.0,71.7209,72.022,71.6935,72.0037,209058.0
2018-12-17 10:45:00,78.92,78.94,78.83,78.86,172805.0,72.0129,72.0311,71.9307,71.9581,172805.0
2018-12-17 10:50:00,78.86,78.92,78.78,78.82,11300.0,71.9581,72.0129,71.8851,71.9216,11300.0
2018-12-17 10:55:00,78.9,79.01,78.9,78.92,12240.0,71.9946,72.095,71.9946,72.0129,12240.0
2018-12-17 11:00:00,78.94,79.09,78.89,79.02,6092.0,72.0311,72.168,71.9855,72.1041,6092.0
2018-12-17 11:05:00,79.04,79.19,79.04,79.19,7166.0,72.1224,72.2592,72.1224,72.2592,7166.0
2018-12-17 11:10:00,79.19,79.22,79.12,79.19,5921.0,72.2592,72.2866,72.1954,72.2592,5921.0
2018-12-17 11:15:00,79.18,79.2,79.08,79.1,14725.0,72.2501,72.2684,72.1589,72.1771,14725.0
2018-12-17 11:20:00,79.11,79.18,79.1,79.14,36322.0,72.1862,72.2501,72.1771,72.2136,36322.0
2018-12-17 11:25:00,79.13,79.17,79.08,79.08,193581.0,72.2045,72.241,72.1589,72.1589,193581.0
2018-12-17 11:30:00,79.07,79.07,78.98,79.01,5112.0,72.1497,72.1497,72.0676,72.095,5112.0
2018-12-17 11:35:00,79.0,79.01,78.95,78.99,19480.0,72.0859,72.095,72.0402,72.0767,19480.0
2018-12-17 11:40:00,78.99,79.01,78.86,78.92,198097.0,72.0767,72.095,71.9581,72.0129,198097.0
2018-12-17 11:45:00,78.92,79.05,78.88,79.05,8735.0,72.0129,72.1315,71.9764,72.1315,8735.0
2018-12-17 11:50:00,79.08,79.1,79.02,79.03,21014.0,72.1589,72.1771,72.1041,72.1132,21014.0
2018-12-17 11:55:00,79.03,79.17,79.03,79.17,13840.0,72.1132,72.241,72.1132,72.241,13840.0
2018-12-17 12:00:00,79.17,79.24,79.14,79.21,5137.0,72.241,72.3049,72.2136,72.2775,5137.0
2018-12-17 12:05:00,79.18,79.24,79.16,79.16,6319.0,72.2501,72.3049,72.2319,72.2319,6319.0
2018-12-17 12:10:00,79.15,79.16,79.02,79.03,5800.0,72.2227,72.2319,72.1041,72.1132,5800.0
2018-12-17 12:15:00,79.01,79.05,78.98,79.02,2753.0,72.095,72.1315,72.0676,72.1041,2753.0
2018-12-17 12:20:00,79.0,79.05,78.94,78.94,32941.0,72.0859,72.1315,72.0311,72.0311,32941.0
2018-12-17 12:25:00,78.92,78.94,78.89,78.92,14493.0,72.0129,72.0311,71.9855,72.0129,14493.0
2018-12-17 12:30:00,78.89,78.89,78.66,78.69,24706.0,71.9855,71.9855,71.7756,71.803,24706.0
2018-12-17 12:35:00,78.67,78.69,78.62,78.66,7207.0,71.7847,71.803,71.7391,71.7756,7207.0
2018-12-17 12:40:00,78.65,78.69,78.52,78.56,9487.0,71.7665,71.803,71.6479,71.6844,9487.0
2018-12-17 12:45:00,78.55,78.63,78.55,78.62,17903.0,71.6752,71.7482,71.6752,71.7391,17903.0
2018-12-17 12:50:00,78.61,78.64,78.42,78.45,11780.0,71.73,71.7574,71.5566,71.584,11780.0
2018-12-17 12:55:00,78.45,78.45,78.34,78.34,15009.0,71.584,71.584,71.4836,71.4836,15009.0
2018-12-17 13:00:00,78.33,78.36,78.27,78.33,23463.0,71.4745,71.5019,71.4197,71.4745,23463.0
2018-12-17 13:05:00,78.33,78.51,78.33,78.44,30763.0,71.4745,71.6387,71.4745,71.5749,30763.0
2018-12-17 13:10:00,78.44,78.49,78.35,78.44,11882.0,71.5749,71.6205,71.4927,71.5749,11882.0
2018-12-17 13:15:00,78.44,78.44,78.33,78.37,7000.0,71.5749,71.5749,71.4745,71.511,7000.0
2018-12-17 13:20:00,78.32,78.4,78.19,78.39,14892.0,71.4654,71.5384,71.3467,71.5292,14892.0
2018-12-17 13:25:00,78.39,78.42,78.29,78.29,10613.0,71.5292,71.5566,71.438,71.438,10613.0
2018-12-17 13:30:00,78.29,78.38,78.07,78.08,12305.0,71.438,71.5201,71.2373,71.2464,12305.0
2018-12-17 13:35:00,78.07,78.14,77.96,78.02,14855.0,71.2373,71.3011,71.1369,71.1916,14855.0
2018-12-17 13:40:00,78.04,78.18,78.03,78.08,15817.0,71.2099,71.3376,71.2008,71.2464,15817.0
2018-12-17 13:45:00,78.05,78.05,77.95,78.01,9538.0,71.219,71.219,71.1278,71.1825,9538.0
2018-12-17 13:50:00,78.01,78.06,77.94,78.02,10336.0,71.1825,71.2281,71.1186,71.1916,10336.0
2018-12-17 13:55:00,78.04,78.15,77.95,77.95,15501.0,71.2099,71.3102,71.1278,71.1278,15501.0
2018-12-17 14:00:00,77.93,77.98,77.79,77.83,19063.0,71.1095,71.1551,70.9818,71.0183,19063.0
2018-12-17 14:05:00,77.82,77.93,77.81,77.86,18499.0,71.0091,71.1095,71.0,71.0456,18499.0
2018-12-17 14:10:00,77.84,77.89,77.8,77.88,6131.0,71.0274,71.073,70.9909,71.0639,6131.0
2018-12-17 14:15:00,77.88,77.93,77.8,77.91,38326.0,71.0639,71.1095,70.9909,71.0913,38326.0
2018-12-17 14:20:00,77.91,78.07,77.9,77.91,22158.0,71.0913,71.2373,71.0821,71.0913,22158.0
2018-12-17 14:25:00,77.92,77.94,77.82,77.88,98432.0,71.1004,71.1186,71.0091,71.0639,98432.0
2018-12-17 14:30:00,77.87,77.96,77.84,77.93,36022.0,71.0548,71.1369,71.0274,71.1095,36022.0
2018-12-17 14:35:00,77.9,77.93,77.85,77.91,14260.0,71.0821,71.1095,71.0365,71.0913,14260.0
2018-12-17 14:40:00,77.91,78.11,77.91,78.0,11475.0,71.0913,71.2738,71.0913,71.1734,11475.0
2018-12-17 14:45:00,78.0,78.07,77.94,77.96,16165.0,71.1734,71.2373,71.1186,71.1369,16165.0
2018-12-17 14:50:00,77.95,77.99,77.74,77.78,23940.0,71.1278,71.1643,70.9361,70.9726,23940.0
2018-12-17 14:55:00,77.75,77.83,77.74,77.82,20586.0,70.9453,71.0183,70.9361,71.0091,20586.0
2018-12-17 15:00:00,77.81,77.82,77.72,77.75,99866.0,71.0,71.0091,70.9179,70.9453,99866.0
2018-12-17 15:05:00,77.74,77.86,77.66,77.66,27642.0,70.9361,71.0456,70.8631,70.8631,27642.0
2018-12-17 15:10:00,77.65,77.88,77.65,77.73,27710.0,70.854,71.0639,70.854,70.927,27710.0
2018-12-17 15:15:00,77.74,77.8,77.64,77.68,40142.0,70.9361,70.9909,70.8449,70.8814,40142.0
2018-12-17 15:20:00,77.66,77.7,77.46,77.5,38812.0,70.8631,70.8996,70.6806,70.7171,38812.0
2018-12-17 15:25:00,77.5,77.5,77.34,77.42,22687.0,70.7171,70.7171,70.5711,70.6441,22687.0
2018-12-17 15:30:00,77.43,77.44,77.26,77.34,49225.0,70.6533,70.6624,70.4981,70.5711,49225.0
2018-12-17 15:35:00,77.32,77.38,77.24,77.3,21690.0,70.5529,70.6076,70.4799,70.5346,21690.0
2018-12-17 15:40:00,77.29,77.32,77.24,77.28,42167.0,70.5255,70.5529,70.4799,70.5164,42167.0
2018-12-17 15:45:00,77.27,77.41,77.09,77.21,64594.0,70.5073,70.635,70.343,70.4525,64594.0
2018-12-17 15:50:00,77.21,77.43,77.2,77.43,140707.0,70.4525,70.6533,70.4434,70.6533,140707.0
2018-12-17 15:55:00,77.45,77.63,77.4,77.59,101422.0,70.6715,70.8358,70.6259,70.7993,101422.0
2018-12-18 09:30:00,78.26,78.26,78.05,78.15,17129.0,71.4106,71.4106,71.219,71.3102,17129.0
2018-12-18 09:35:00,78.18,78.2,78.1,78.12,58755.0,71.3376,71.3559,71.2646,71.2829,58755.0
2018-12-18 09:40:00,78.1,78.24,78.08,78.23,13707.0,71.2646,71.3924,71.2464,71.3832,13707.0
2018-12-18 09:45:00,78.24,78.4,78.24,78.35,18030.0,71.3924,71.5384,71.3924,71.4927,18030.0
2018-12-18 09:50:00,78.35,78.45,78.31,78.43,23335.0,71.4927,71.584,71.4562,71.5657,23335.0
2018-12-18 09:55:00,78.43,78.48,78.38,78.46,17403.0,71.5657,71.6114,71.5201,71.5931,17403.0
2018-12-18 10:00:00,78.45,78.45,78.3,78.31,189958.0,71.584,71.584,71.4471,71.4562,189958.0
2018-12-18 10:05:00,78.31,78.31,78.23,78.23,13550.0,71.4562,71.4562,71.3832,71.3832,13550.0
2018-12-18 10:10:00,78.22,78.26,78.19,78.25,5755.0,71.3741,71.4106,71.3467,71.4015,5755.0
2018-12-18 10:15:00,78.28,78.34,78.22,78.29,7234.0,71.4289,71.4836,71.3741,71.438,7234.0
2018-12-18 10:20:00,78.33,78.33,78.2,78.2,4350.0,71.4745,71.4745,71.3559,71.3559,4350.0
2018-12-18 10:25:00,78.23,78.38,78.2,78.35,8589.0,71.3832,71.5201,71.3559,71.4927,8589.0
2018-12-18 10:30:00,78.35,78.45,78.34,78.37,11650.0,71.4927,71.584,71.4836,71.511,11650.0
2018-12-18 10:35:00,78.39,78.4,78.28,78.29,20417.0,71.5292,71.5384,71.4289,71.438,20417.0
2018-12-18 10:40:00,78.32,78.32,78.1,78.1,7078.0,71.4654,71.4654,71.2646,71.2646,7078.0
2018-12-18 10:45:00,78.09,78.12,78.04,78.1,21908.0,71.2555,71.2829,71.2099,71.2646,21908.0
2018-12-18 10:50:00,78.18,78.27,78.18,78.25,6668.0,71.3376,71.4197,71.3376,71.4015,6668.0
2018-12-18 10:55:00,78.27,78.27,78.19,78.19,11300.0,71.4197,71.4197,71.3467,71.3467,11300.0
2018-12-18 11:00:00,78.2,78.25,78.15,78.15,9755.0,71.3559,71.4015,71.3102,71.3102,9755.0
2018-12-18 11:05:00,78.16,78.19,78.11,78.14,30153.0,71.3194,71.3467,71.2738,71.3011,30153.0
2018-12-18 11:10:00,78.14,78.19,78.12,78.12,2440.0,71.3011,71.3467,71.2829,71.2829,2440.0
2018-12-18 11:15:00,78.13,78.13,77.98,78.06,18605.0,71.292,71.292,71.1551,71.2281,18605.0
2018-12-18 11:20:00,78.04,78.05,77.91,77.91,7893.0,71.2099,71.219,71.0913,71.0913,7893.0
2018-12-18 11:25:00,77.92,77.96,77.85,77.96,8721.0,71.1004,71.1369,71.0365,71.1369,8721.0
2018-12-18 11:30:00,77.99,78.05,77.96,78.05,3757.0,71.1643,71.219,71.1369,71.219,3757.0
2018-12-18 11:35:00,78.12,78.23,78.12,78.16,10553.0,71.2829,71.3832,71.2829,71.3194,10553.0
2018-12-18 11:40:00,78.16,78.18,78.04,78.04,7312.0,71.3194,71.3376,71.2099,71.2099,7312.0
2018-12-18 11:45:00,78.02,78.21,78.02,78.19,14600.0,71.1916,71.365,71.1916,71.3467,14600.0
2018-12-18 11:50:00,78.19,78.22,78.1,78.14,11646.0,71.3467,71.3741,71.2646,71.3011,11646.0
2018-12-18 11:55:00,78.16,78.2,78.08,78.11,9081.0,71.3194,71.3559,71.2464,71.2738,9081.0
2018-12-18 12:00:00,78.11,78.17,78.11,78.13,9222.0,71.2738,71.3285,71.2738,71.292,9222.0
2018-12-18 12:05:00,78.25,78.37,78.25,78.34,7687.0,71.4015,71.511,71.4015,71.4836,7687.0
2018-12-18 12:10:00,78.42,78.46,78.41,78.42,8360.0,71.5566,71.5931,71.5475,71.5566,8360.0
2018-12-18 12:15:00,78.41,78.52,78.39,78.52,7649.0,71.5475,71.6479,71.5292,71.6479,7649.0
2018-12-18 12:20:00,78.5,78.53,78.48,78.5,5360.0,71.6296,71.657,71.6114,71.6296,5360.0
2018-12-18 12:25:00,78.48,78.48,78.39,78.41,6384.0,71.6114,71.6114,71.5292,71.5475,6384.0
2018-12-18 12:30:00,78.41,78.48,78.37,78.39,5467.0,71.5475,71.6114,71.511,71.5292,5467.0
2018-12-18 12:35:00,78.37,78.39,78.34,78.34,3421.0,71.511,71.5292,71.4836,71.4836,3421.0
2018-12-18 12:40:00,78.36,78.4,78.33,78.36,5411.0,71.5019,71.5384,71.4745,71.5019,5411.0
2018-12-18 12:45:00,78.33,78.42,78.31,78.4,25948.0,71.4745,71.5566,71.4562,71.5384,25948.0
2018-12-18 12:50:00,78.38,78.45,78.35,78.44,14415.0,71.5201,71.584,71.4927,71.5749,14415.0
2018-12-18 12:55:00,78.47,78.49,78.38,78.41,16192.0,71.6022,71.6205,71.5201,71.5475,16192.0
2018-12-18 13:00:00,78.4,78.41,78.34,78.4,22363.0,71.5384,71.5475,71.4836,71.5384,22363.0
2018-12-18 13:05:00,78.41,78.42,78.36,78.4,13605.0,71.5475,71.5566,71.5019,71.5384,13605.0
2018-12-18 13:10:00,78.4,78.44,78.37,78.37,5400.0,71.5384,71.5749,71.511,71.511,5400.0
2018-12-18 13:15:00,78.36,78.37,78.3,78.31,4865.0,71.5019,71.511,71.4471,71.4562,4865.0
2018-12-18 13:20:00,78.3,78.36,78.3,78.32,8167.0,71.4471,71.5019,71.4471,71.4654,8167.0
2018-12-18 13:25:00,78.31,78.31,78.15,78.17,24963.0,71.4562,71.4562,71.3102,71.3285,24963.0
2018-12-18 13:30:00,78.21,78.21,78.09,78.11,7114.0,71.365,71.365,71.2555,71.2738,7114.0
2018-12-18 13:35:00,78.12,78.16,78.06,78.07,9723.0,71.2829,71.3194,71.2281,71.2373,9723.0
2018-12-18 13:40:00,78.06,78.12,78.06,78.12,5180.0,71.2281,71.2829,71.2281,71.2829,5180.0
2018-12-18 13:45:00,78.09,78.19,78.09,78.18,7956.0,71.2555,71.3467,71.2555,71.3376,7956.0
2018-12-18 13:50:00,78.16,78.16,77.98,78.0,15674.0,71.3194,71.3194,71.1551,71.1734,15674.0
2018-12-18 13:55:00,77.98,77.99,77.89,77.97,32150.0,71.1551,71.1643,71.073,71.146,32150.0
2018-12-18 14:00:00,77.96,78.06,77.96,78.04,11212.0,71.1369,71.2281,71.1369,71.2099,11212.0
2018-12-18 14:05:00,78.0,78.13,77.96,78.13,8995.0,71.1734,71.292,71.1369,71.292,8995.0
2018-12-18 14:10:00,78.15,78.17,78.06,78.07,13410.0,71.3102,71.3285,71.2281,71.2373,13410.0
2018-12-18 14:15:00,78.08,78.08,77.92,77.98,15998.0,71.2464,71.2464,71.1004,71.1551,15998.0
2018-12-18 14:20:00,77.98,78.03,77.94,77.94,5317.0,71.1551,71.2008,71.1186,71.1186,5317.0
2018-12-18 14:25:00,77.94,78.02,77.93,77.99,4953.0,71.1186,71.1916,71.1095,71.1643,4953.0
2018-12-18 14:30:00,77.99,78.0,77.83,77.84,12638.0,71.1643,71.1734,71.0183,71.0274,12638.0
2018-12-18 14:35:00,77.81,77.88,77.76,77.87,18927.0,71.0,71.0639,70.9544,71.0548,18927.0
2018-12-18 14:40:00,77.89,77.89,77.5,77.52,28018.0,71.073,71.073,70.7171,70.7354,28018.0
2018-12-18 14:45:00,77.5,77.62,77.48,77.62,16032.0,70.7171,70.8266,70.6989,70.8266,16032.0
2018-12-18 14:50:00,77.61,77.63,77.56,77.6,10057.0,70.8175,70.8358,70.7719,70.8084,10057.0
2018-12-18 14:55:00,77.59,77.59,77.35,77.36,27664.0,70.7993,70.7993,70.5803,70.5894,27664.0
2018-12-18 15:00:00,77.35,77.45,77.25,77.42,39876.0,70.5803,70.6715,70.489,70.6441,39876.0
2018-12-18 15:05:00,77.39,77.49,77.2,77.33,28984.0,70.6168,70.708,70.4434,70.562,28984.0
2018-12-18 15:10:00,77.29,77.53,77.29,77.43,14653.0,70.5255,70.7445,70.5255,70.6533,14653.0
2018-12-18 15:15:00,77.46,77.59,77.41,77.53,57991.0,70.6806,70.7993,70.635,70.7445,57991.0
2018-12-18 15:20:00,77.49,77.59,77.45,77.54,16507.0,70.708,70.7993,70.6715,70.7536,16507.0
2018-12-18 15:25:00,77.54,77.54,77.36,77.45,18293.0,70.7536,70.7536,70.5894,70.6715,18293.0
2018-12-18 15:30:00,77.46,77.72,77.46,77.67,58805.0,70.6806,70.9179,70.6806,70.8723,58805.0
2018-12-18 15:35:00,77.7,77.75,77.62,77.63,19863.0,70.8996,70.9453,70.8266,70.8358,19863.0
2018-12-18 15:40:00,77.66,77.8,77.65,77.76,45488.0,70.8631,70.9909,70.854,70.9544,45488.0
2018-12-18 15:45:00,77.77,78.13,77.76,78.09,38614.0,70.9635,71.292,70.9544,71.2555,38614.0
2018-12-18 15:50:00,78.07,78.09,77.96,78.04,35922.0,71.2373,71.2555,71.1369,71.2099,35922.0
2018-12-18 15:55:00,78.03,78.04,77.68,77.68,91659.0,71.2008,71.2099,70.8814,70.8814,91659.0
2018-12-19 09:30:00,77.98,77.98,77.43,77.9,44318.0,71.1551,71.1551,70.6533,71.0821,44318.0
2018-12-19 09:35:00,77.96,77.96,77.91,77.94,278500.0,71.1369,71.1369,71.0913,71.1186,278500.0
2018-12-19 09:40:00,77.97,78.02,77.97,78.0,122503.0,71.146,71.1916,71.146,71.1734,122503.0
2018-12-19 09:45:00,78.02,78.06,77.99,78.05,44585.0,71.1916,71.2281,71.1643,71.219,44585.0
2018-12-19 09:50:00,78.07,78.14,78.06,78.14,1631.0,71.2373,71.3011,71.2281,71.3011,1631.0
2018-12-19 09:55:00,78.24,78.38,78.23,78.27,8268.0,71.3924,71.5201,71.3832,71.4197,8268.0
2018-12-19 10:00:00,78.36,78.4,78.32,78.37,5759.0,71.5019,71.5384,71.4654,71.511,5759.0
2018-12-19 10:05:00,78.34,78.34,78.29,78.32,2887.0,71.4836,71.4836,71.438,71.4654,2887.0
2018-12-19 10:10:00,78.31,78.41,78.3,78.39,4730.0,71.4562,71.5475,71.4471,71.5292,4730.0
2018-12-19 10:15:00,78.39,78.45,78.37,78.43,4214.0,71.5292,71.584,71.511,71.5657,4214.0
2018-12-19 10:20:00,78.43,78.45,78.38,78.38,8153.0,71.5657,71.584,71.5201,71.5201,8153.0
2018-12-19 10:25:00,78.37,78.43,78.36,78.4,24718.0,71.511,71.5657,71.5019,71.5384,24718.0
2018-12-19 10:30:00,78.46,78.49,78.45,78.45,2502.0,71.5931,71.6205,71.584,71.584,2502.0
2018-12-19 10:35:00,78.49,78.51,78.4,78.47,4725.0,71.6205,71.6387,71.5384,71.6022,4725.0
2018-12-19 10:40:00,78.47,78.48,78.39,78.39,3992.0,71.6022,71.6114,71.5292,71.5292,3992.0
2018-12-19 10:45:00,78.36,78.37,78.3,78.3,12468.0,71.5019,71.511,71.4471,71.4471,12468.0
2018-12-19 10:50:00,78.34,78.47,78.33,78.41,10549.0,71.4836,71.6022,71.4745,71.5475,10549.0
2018-12-19 10:55:00,78.4,78.43,78.35,78.39,5398.0,71.5384,71.5657,71.4927,71.5292,5398.0
2018-12-19 11:00:00,78.43,78.43,78.33,78.33,8011.0,71.5657,71.5657,71.4745,71.4745,8011.0
2018-12-19 11:05:00,78.35,78.36,78.27,78.27,11317.0,71.4927,71.5019,71.4197,71.4197,11317.0
2018-12-19 11:10:00,78.28,78.3,78.2,78.22,13024.0,71.4289,71.4471,71.3559,71.3741,13024.0
2018-12-19 11:15:00,78.2,78.2,78.13,78.15,3217.0,71.3559,71.3559,71.292,71.3102,3217.0
2018-12-19 11:20:00,78.16,78.22,78.15,78.2,11927.0,71.3194,71.3741,71.3102,71.3559,11927.0
2018-12-19 11:25:00,78.2,78.21,78.15,78.18,17017.0,71.3559,71.365,71.3102,71.3376,17017.0
2018-12-19 11:30:00,78.19,78.2,78.09,78.14,27280.0,71.3467,71.3559,71.2555,71.3011,27280.0
2018-12-19 11:35:00,78.13,78.19,78.13,78.16,7349.0,71.292,71.3467,71.292,71.3194,7349.0
2018-12-19 11:40:00,78.18,78.19,78.11,78.13,11424.0,71.3376,71.3467,71.2738,71.292,11424.0
2018-12-19 11:45:00,78.12,78.18,78.12,78.18,10091.0,71.2829,71.3376,71.2829,71.3376,10091.0
2018-12-19 11:50:00,78.19,78.31,78.19,78.3,11860.0,71.3467,71.4562,71.3467,71.4471,11860.0
2018-12-19 11:55:00,78.31,78.38,78.24,78.35,12594.0,71.4562,71.5201,71.3924,71.4927,12594.0
2018-12-19 12:00:00,78.36,78.42,78.34,78.38,17303.0,71.5019,71.5566,71.4836,71.5201,17303.0
2018-12-19 12:05:00,78.39,78.51,78.38,78.5,15195.0,71.5292,71.6387,71.5201,71.6296,15195.0
2018-12-19 12:10:00,78.49,78.5,78.45,78.48,9585.0,71.6205,71.6296,71.584,71.6114,9585.0
2018-12-19 12:15:00,78.48,78.48,78.43,78.47,8252.0,71.6114,71.6114,71.5657,71.6022,8252.0
2018-12-19 12:20:00,78.46,78.5,78.4,78.5,12009.0,71.5931,71.6296,71.5384,71.6296,12009.0
2018-12-19 12:25:00,78.5,78.54,78.45,78.46,21455.0,71.6296,71.6661,71.584,71.5931,21455.0
2018-12-19 12:30:00,78.46,78.47,78.42,78.45,8806.0,71.5931,71.6022,71.5566,71.584,8806.0
2018-12-19 12:35:00,78.46,78.48,78.43,78.46,8127.0,71.5931,71.6114,71.5657,71.5931,8127.0
2018-12-19 12:40:00,78.45,78.47,78.41,78.42,17411.0,71.584,71.6022,71.5475,71.5566,17411.0
2018-12-19 12:45:00,78.41,78.44,78.39,78.4,13138.0,71.5475,71.5749,71.5292,71.5384,13138.0
2018-12-19 12:50:00,78.4,78.48,78.36,78.37,14947.0,71.5384,71.6114,71.5019,71.511,14947.0
2018-12-19 12:55:00,78.37,78.37,78.25,78.26,14923.0,71.511,71.511,71.4015,71.4106,14923.0
2018-12-19 13:00:00,78.23,78.25,78.16,78.19,19204.0,71.3832,71.4015,71.3194,71.3467,19204.0
2018-12-19 13:05:00,78.22,78.23,78.1,78.13,12672.0,71.3741,71.3832,71.2646,71.292,12672.0
2018-12-19 13:10:00,78.14,78.2,78.11,78.14,32513.0,71.3011,71.3559,71.2738,71.3011,32513.0
2018-12-19 13:15:00,78.15,78.17,78.08,78.16,30040.0,71.3102,71.3285,71.2464,71.3194,30040.0
2018-12-19 13:20:00,78.19,78.19,77.98,78.02,28000.0,71.3467,71.3467,71.1551,71.1916,28000.0
2018-12-19 13:25:00,78.03,78.09,78.0,78.09,17474.0,71.2008,71.2555,71.1734,71.2555,17474.0
2018-12-19 13:30:00,78.11,78.15,78.07,78.1,28814.0,71.2738,71.3102,71.2373,71.2646,28814.0
2018-12-19 13:35:00,78.14,78.19,78.13,78.15,30018.0,71.3011,71.3467,71.292,71.3102,30018.0
2018-12-19 13:40:00,78.16,78.34,78.16,78.31,20595.0,71.3194,71.4836,71.3194,71.4562,20595.0
2018-12-19 13:45:00,78.3,78.31,78.29,78.31,2615.0,71.4471,71.4562,71.438,71.4562,2615.0
2018-12-19 13:50:00,78.31,78.31,78.23,78.25,3355.0,71.4562,71.4562,71.3832,71.4015,3355.0
2018-12-19 13:55:00,78.24,78.51,78.24,78.51,13989.0,71.3924,71.6387,71.3924,71.6387,13989.0
2018-12-19 14:00:00,78.58,78.59,77.42,77.51,13236.0,71.7026,71.7117,70.6441,70.7263,13236.0
2018-12-19 14:05:00,77.55,77.74,77.31,77.47,22584.0,70.7628,70.9361,70.5438,70.6898,22584.0
2018-12-19 14:10:00,77.56,77.57,77.12,77.34,16724.0,70.7719,70.781,70.3704,70.5711,16724.0
2018-12-19 14:15:00,77.29,77.75,77.29,77.75,18552.0,70.5255,70.9453,70.5255,70.9453,18552.0
2018-12-19 14:20:00,77.69,77.76,77.53,77.76,17072.0,70.8905,70.9544,70.7445,70.9544,17072.0
2018-12-19 14:25:00,77.78,77.93,77.68,77.83,11332.0,70.9726,71.1095,70.8814,71.0183,11332.0
2018-12-19 14:30:00,77.82,78.09,77.73,77.92,25052.0,71.0091,71.2555,70.927,71.1004,25052.0
2018-12-19 14:35:00,77.9,78.07,77.8,77.88,125874.0,71.0821,71.2373,70.9909,71.0639,125874.0
2018-12-19 14:40:00,77.87,77.87,77.01,77.01,41951.0,71.0548,71.0548,70.27,70.27,41951.0
2018-12-19 14:45:00,77.08,77.33,77.01,77.32,32990.0,70.3339,70.562,70.27,70.5529,32990.0
2018-12-19 14:50:00,77.26,77.28,76.85,76.97,29740.0,70.4981,70.5164,70.124,70.2335,29740.0
2018-12-19 14:55:00,76.93,76.93,76.48,76.71,30141.0,70.197,70.197,69.7864,69.9963,30141.0
2018-12-19 15:00:00,76.63,76.63,76.14,76.14,1268948.0,69.9233,69.9233,69.4762,69.4762,1268948.0
2018-12-19 15:05:00,76.14,76.34,75.83,76.22,48675.0,69.4762,69.6587,69.1933,69.5492,48675.0
2018-12-19 15:10:00,76.26,76.61,76.1,76.61,29533.0,69.5857,69.905,69.4397,69.905,29533.0
2018-12-19 15:15:00,76.65,76.66,76.21,76.29,45708.0,69.9415,69.9507,69.54,69.613,45708.0
2018-12-19 15:20:00,76.39,76.67,76.14,76.63,34579.0,69.7043,69.9598,69.4762,69.9233,34579.0
2018-12-19 15:25:00,76.62,76.62,76.22,76.22,23584.0,69.9142,69.9142,69.5492,69.5492,23584.0
2018-12-19 15:30:00,76.25,76.56,76.22,76.48,33203.0,69.5765,69.8594,69.5492,69.7864,33203.0
2018-12-19 15:35:00,76.5,76.5,76.2,76.24,11992.0,69.8047,69.8047,69.5309,69.5674,11992.0
2018-12-19 15:40:00,76.25,76.28,76.04,76.26,34461.0,69.5765,69.6039,69.3849,69.5857,34461.0
2018-12-19 15:45:00,76.25,76.51,76.25,76.51,69077.0,69.5765,69.8138,69.5765,69.8138,69077.0
2018-12-19 15:50:00,76.48,76.59,76.43,76.5,35467.0,69.7864,69.8868,69.7408,69.8047,35467.0
2018-12-19 15:55:00,76.51,76.59,76.33,76.35,40710.0,69.8138,69.8868,69.6495,69.6678,40710.0
2018-12-20 09:30:00,76.01,76.15,75.78,76.15,15499.0,69.3575,69.4853,69.1477,69.4853,15499.0
2018-12-20 09:35:00,76.2,76.24,76.06,76.24,9757.0,69.5309,69.5674,69.4032,69.5674,9757.0
2018-12-20 09:40:00,76.22,76.22,75.76,75.92,15414.0,69.5492,69.5492,69.1294,69.2754,15414.0
2018-12-20 09:45:00,75.98,76.05,75.79,75.81,5696.0,69.3302,69.394,69.1568,69.175,5696.0
2018-12-20 09:50:00,75.78,75.91,75.72,75.83,15019.0,69.1477,69.2663,69.0929,69.1933,15019.0
2018-12-20 09:55:00,75.89,76.19,75.87,76.16,57352.0,69.248,69.5218,69.2298,69.4944,57352.0
2018-12-20 10:00:00,76.15,76.29,76.08,76.13,7314.0,69.4853,69.613,69.4214,69.467,7314.0
2018-12-20 10:05:00,76.23,76.47,76.23,76.43,8238.0,69.5583,69.7773,69.5583,69.7408,8238.0
2018-12-20 10:10:00,76.39,76.39,76.24,76.31,14473.0,69.7043,69.7043,69.5674,69.6313,14473.0
2018-12-20 10:15:00,76.3,76.34,76.06,76.06,14900.0,69.6222,69.6587,69.4032,69.4032,14900.0
2018-12-20 10:20:00,76.01,76.14,75.97,76.1,10132.0,69.3575,69.4762,69.321,69.4397,10132.0
2018-12-20 10:25:00,76.09,76.24,76.05,76.05,5589.0,69.4305,69.5674,69.394,69.394,5589.0
2018-12-20 10:30:00,76.09,76.26,76.03,76.15,10124.0,69.4305,69.5857,69.3758,69.4853,10124.0
2018-12-20 10:35:00,76.12,76.29,76.02,76.24,3497.0,69.4579,69.613,69.3667,69.5674,3497.0
2018-12-20 10:40:00,76.23,76.47,76.22,76.42,12930.0,69.5583,69.7773,69.5492,69.7317,12930.0
2018-12-20 10:45:00,76.37,76.39,76.2,76.21,6112.0,69.686,69.7043,69.5309,69.54,6112.0
2018-12-20 10:50:00,76.17,76.26,76.11,76.12,12423.0,69.5035,69.5857,69.4488,69.4579,12423.0
2018-12-20 10:55:00,76.14,76.29,76.06,76.22,9123.0,69.4762,69.613,69.4032,69.5492,9123.0
2018-12-20 11:00:00,76.19,76.19,76.05,76.11,15209.0,69.5218,69.5218,69.394,69.4488,15209.0
2018-12-20 11:05:00,76.22,76.22,75.97,76.03,5227.0,69.5492,69.5492,69.321,69.3758,5227.0
2018-12-20 11:10:00,76.06,76.09,75.97,76.0,10252.0,69.4032,69.4305,69.321,69.3484,10252.0
2018-12-20 11:15:00,76.0,76.03,75.92,75.92,4088.0,69.3484,69.3758,69.2754,69.2754,4088.0
2018-12-20 11:20:00,75.93,75.94,75.78,75.81,30565.0,69.2845,69.2937,69.1477,69.175,30565.0
2018-12-20 11:25:00,75.86,75.87,75.65,75.69,14792.0,69.2207,69.2298,69.0291,69.0656,14792.0
2018-12-20 11:30:00,75.71,75.81,75.65,75.67,8036.0,69.0838,69.175,69.0291,69.0473,8036.0
2018-12-20 11:35:00,75.68,75.75,75.59,75.59,6947.0,69.0564,69.1203,68.9743,68.9743,6947.0
2018-12-20 11:40:00,75.64,75.71,75.5,75.5,7224.0,69.0199,69.0838,68.8922,68.8922,7224.0
2018-12-20 11:45:00,75.55,75.56,75.32,75.34,19868.0,68.9378,68.9469,68.7279,68.7462,19868.0
2018-12-20 11:50:00,75.34,75.42,75.12,75.33,22259.0,68.7462,68.8192,68.5454,68.7371,22259.0
2018-12-20 11:55:00,75.4,75.61,75.24,75.31,28255.0,68.8009,68.9926,68.6549,68.7188,28255.0
2018-12-20 12:00:00,75.33,75.49,75.27,75.42,10116.0,68.7371,68.8831,68.6823,68.8192,10116.0
2018-12-20 12:05:00,75.4,75.44,75.29,75.34,20677.0,68.8009,68.8374,68.7006,68.7462,20677.0
2018-12-20 12:10:00,75.39,75.42,75.19,75.21,68834.0,68.7918,68.8192,68.6093,68.6276,68834.0
2018-12-20 12:15:00,75.23,75.39,75.14,75.38,25803.0,68.6458,68.7918,68.5637,68.7827,25803.0
2018-12-20 12:20:00,75.45,75.52,75.39,75.52,14417.0,68.8466,68.9104,68.7918,68.9104,14417.0
2018-12-20 12:25:00,75.52,75.68,75.51,75.68,2586.0,68.9104,69.0564,68.9013,69.0564,2586.0
2018-12-20 12:30:00,75.68,75.77,75.59,75.6,9299.0,69.0564,69.1385,68.9743,68.9834,9299.0
2018-12-20 12:35:00,75.58,75.68,75.49,75.52,27315.0,68.9652,69.0564,68.8831,68.9104,27315.0
2018-12-20 12:40:00,75.5,75.57,75.35,75.43,13886.0,68.8922,68.9561,68.7553,68.8283,13886.0
2018-12-20 12:45:00,75.4,75.47,75.36,75.46,16682.0,68.8009,68.8648,68.7644,68.8557,16682.0
2018-12-20 12:50:00,75.51,75.51,75.33,75.36,8428.0,68.9013,68.9013,68.7371,68.7644,8428.0
2018-12-20 12:55:00,75.36,75.58,75.28,75.55,15783.0,68.7644,68.9652,68.6914,68.9378,15783.0
2018-12-20 13:00:00,75.53,75.53,75.31,75.35,24822.0,68.9196,68.9196,68.7188,68.7553,24822.0
2018-12-20 13:05:00,75.36,75.45,75.22,75.26,17590.0,68.7644,68.8466,68.6367,68.6732,17590.0
2018-12-20 13:10:00,75.23,75.41,75.16,75.38,12898.0,68.6458,68.8101,68.5819,68.7827,12898.0
2018-12-20 13:15:00,75.4,75.49,75.35,75.37,19723.0,68.8009,68.8831,68.7553,68.7736,19723.0
2018-12-20 13:20:00,75.36,75.5,75.25,75.34,12898.0,68.7644,68.8922,68.6641,68.7462,12898.0
2018-12-20 13:25:00,75.34,75.46,75.3,75.35,12430.0,68.7462,68.8557,68.7097,68.7553,12430.0
2018-12-20 13:30:00,75.3,75.33,75.2,75.25,13732.0,68.7097,68.7371,68.6184,68.6641,13732.0
2018-12-20 13:35:00,75.25,75.36,75.17,75.29,18389.0,68.6641,68.7644,68.5911,68.7006,18389.0
2018-12-20 13:40:00,75.28,75.29,75.03,75.26,14883.0,68.6914,68.7006,68.4633,68.6732,14883.0
2018-12-20 13:45:00,75.29,75.35,75.19,75.29,3404.0,68.7006,68.7553,68.6093,68.7006,3404.0
2018-12-20 13:50:00,75.28,75.29,75.11,75.14,16701.0,68.6914,68.7006,68.5363,68.5637,16701.0
2018-12-20 13:55:00,75.12,75.18,75.06,75.07,17592.0,68.5454,68.6002,68.4907,68.4998,17592.0
2018-12-20 14:00:00,75.07,75.13,74.68,74.82,52299.0,68.4998,68.5546,68.1439,68.2717,52299.0
2018-12-20 14:05:00,74.81,74.93,74.74,74.83,30601.0,68.2626,68.3721,68.1987,68.2808,30601.0
2018-12-20 14:10:00,74.78,74.78,74.43,74.67,47431.0,68.2352,68.2352,67.9158,68.1348,47431.0
2018-12-20 14:15:00,74.67,74.7,74.47,74.49,25704.0,68.1348,68.1622,67.9523,67.9706,25704.0
2018-12-20 14:20:00,74.5,74.88,74.5,74.74,19928.0,67.9797,68.3264,67.9797,68.1987,19928.0
2018-12-20 14:25:00,74.83,75.13,74.83,75.11,17484.0,68.2808,68.5546,68.2808,68.5363,17484.0
2018-12-20 14:30:00,75.1,75.25,75.03,75.14,20299.0,68.5272,68.6641,68.4633,68.5637,20299.0
2018-12-20 14:35:00,75.2,75.42,75.17,75.17,33849.0,68.6184,68.8192,68.5911,68.5911,33849.0
2018-12-20 14:40:00,75.19,75.59,75.18,75.58,51334.0,68.6093,68.9743,68.6002,68.9652,51334.0
2018-12-20 14:45:00,75.57,75.83,75.52,75.79,45833.0,68.9561,69.1933,68.9104,69.1568,45833.0
2018-12-20 14:50:00,75.78,75.78,75.5,75.54,268089.0,69.1477,69.1477,68.8922,68.9287,268089.0
2018-12-20 14:55:00,75.53,75.54,75.24,75.35,54994.0,68.9196,68.9287,68.6549,68.7553,54994.0
2018-12-20 15:00:00,75.38,75.38,75.13,75.14,51318.0,68.7827,68.7827,68.5546,68.5637,51318.0
2018-12-20 15:05:00,75.14,75.39,74.97,75.34,101695.0,68.5637,68.7918,68.4086,68.7462,101695.0
2018-12-20 15:10:00,75.35,75.56,75.26,75.53,69732.0,68.7553,68.9469,68.6732,68.9196,69732.0
2018-12-20 15:15:00,75.55,75.56,75.35,75.35,97869.0,68.9378,68.9469,68.7553,68.7553,97869.0
2018-12-20 15:20:00,75.34,75.73,75.32,75.69,183001.0,68.7462,69.1021,68.7279,69.0656,183001.0
2018-12-20 15:25:00,75.66,75.67,75.36,75.36,44803.0,69.0382,69.0473,68.7644,68.7644,44803.0
2018-12-20 15:30:00,75.43,75.57,75.37,75.51,73979.0,68.8283,68.9561,68.7736,68.9013,73979.0
2018-12-20 15:35:00,75.49,75.66,75.45,75.56,52453.0,68.8831,69.0382,68.8466,68.9469,52453.0
2018-12-20 15:40:00,75.55,75.61,75.16,75.18,91971.0,68.9378,68.9926,68.5819,68.6002,91971.0
2018-12-20 15:45:00,75.16,75.25,75.06,75.13,121574.0,68.5819,68.6641,68.4907,68.5546,121574.0
2018-12-20 15:50:00,75.12,75.17,74.91,74.96,138273.0,68.5454,68.5911,68.3538,68.3994,138273.0
2018-12-20 15:55:00,74.96,75.27,74.91,75.23,295268.0,68.3994,68.6823,68.3538,68.6458,295268.0
2018-12-21 09:30:00,75.54,75.54,75.26,75.49,37770.0,68.9287,68.9287,68.6732,68.8831,37770.0
2018-12-21 09:35:00,75.49,75.57,75.45,75.5,4545.0,68.8831,68.9561,68.8466,68.8922,4545.0
2018-12-21 09:40:00,75.56,75.62,75.47,75.56,13754.0,68.9469,69.0017,68.8648,68.9469,13754.0
2018-12-21 09:45:00,75.54,75.6,75.45,75.49,8317.0,68.9287,68.9834,68.8466,68.8831,8317.0
2018-12-21 09:50:00,75.47,75.49,75.34,75.35,5739.0,68.8648,68.8831,68.7462,68.7553,5739.0
2018-12-21 09:55:00,75.37,75.58,75.36,75.52,2703.0,68.7736,68.9652,68.7644,68.9104,2703.0
2018-12-21 10:00:00,75.54,75.54,75.36,75.37,13294.0,68.9287,68.9287,68.7644,68.7736,13294.0
2018-12-21 10:05:00,75.37,75.43,75.27,75.37,18672.0,68.7736,68.8283,68.6823,68.7736,18672.0
2018-12-21 10:10:00,75.49,75.99,75.49,75.99,13413.0,68.8831,69.3393,68.8831,69.3393,13413.0
2018-12-21 10:15:00,75.97,76.35,75.93,76.22,63039.0,69.321,69.6678,69.2845,69.5492,63039.0
2018-12-21 10:20:00,76.33,76.36,76.14,76.14,30296.0,69.6495,69.6769,69.4762,69.4762,30296.0
2018-12-21 10:25:00,76.13,76.13,75.92,76.0,12775.0,69.467,69.467,69.2754,69.3484,12775.0
2018-12-21 10:30:00,76.02,76.03,75.86,75.89,20140.0,69.3667,69.3758,69.2207,69.248,20140.0
2018-12-21 10:35:00,75.91,75.91,75.78,75.81,12936.0,69.2663,69.2663,69.1477,69.175,12936.0
2018-12-21 10:40:00,75.81,75.81,75.7,75.73,13130.0,69.175,69.175,69.0747,69.1021,13130.0
2018-12-21 10:45:00,75.71,75.86,75.7,75.78,7580.0,69.0838,69.2207,69.0747,69.1477,7580.0
2018-12-21 10:50:00,75.75,75.76,75.57,75.57,9401.0,69.1203,69.1294,68.9561,68.9561,9401.0
2018-12-21 10:55:00,75.64,75.66,75.58,75.59,9081.0,69.0199,69.0382,68.9652,68.9743,9081.0
2018-12-21 11:00:00,75.62,75.62,75.37,75.37,16283.0,69.0017,69.0017,68.7736,68.7736,16283.0
2018-12-21 11:05:00,75.38,75.44,74.97,74.97,58729.0,68.7827,68.8374,68.4086,68.4086,58729.0
2018-12-21 11:10:00,75.01,75.18,75.01,75.07,49105.0,68.4451,68.6002,68.4451,68.4998,49105.0
2018-12-21 11:15:00,75.11,75.28,75.11,75.26,9015.0,68.5363,68.6914,68.5363,68.6732,9015.0
2018-12-21 11:20:00,75.25,75.36,75.24,75.29,20099.0,68.6641,68.7644,68.6549,68.7006,20099.0
2018-12-21 11:25:00,75.31,75.51,75.21,75.49,72406.0,68.7188,68.9013,68.6276,68.8831,72406.0
2018-12-21 11:30:00,75.54,75.55,75.41,75.45,23836.0,68.9287,68.9378,68.8101,68.8466,23836.0
2018-12-21 11:35:00,75.43,75.48,75.31,75.33,66540.0,68.8283,68.8739,68.7188,68.7371,66540.0
2018-12-21 11:40:00,75.31,75.36,75.23,75.33,27496.0,68.7188,68.7644,68.6458,68.7371,27496.0
2018-12-21 11:45:00,75.31,75.35,75.1,75.12,29374.0,68.7188,68.7553,68.5272,68.5454,29374.0
2018-12-21 11:50:00,75.12,75.32,75.09,75.23,38978.0,68.5454,68.7279,68.5181,68.6458,38978.0
2018-12-21 11:55:00,75.24,75.28,75.01,75.04,84484.0,68.6549,68.6914,68.4451,68.4724,84484.0
2018-12-21 12:00:00,75.06,75.13,74.97,75.07,87450.0,68.4907,68.5546,68.4086,68.4998,87450.0
2018-12-21 12:05:00,75.07,75.1,74.87,74.94,44900.0,68.4998,68.5272,68.3173,68.3812,44900.0
2018-12-21 12:10:00,74.93,74.95,74.76,74.78,37299.0,68.3721,68.3903,68.2169,68.2352,37299.0
2018-12-21 12:15:00,74.79,74.88,74.71,74.73,40087.0,68.2443,68.3264,68.1713,68.1896,40087.0
2018-12-21 12:20:00,74.68,74.78,74.63,74.73,14757.0,68.1439,68.2352,68.0983,68.1896,14757.0
2018-12-21 12:25:00,74.73,74.73,74.53,74.55,32996.0,68.1896,68.1896,68.0071,68.0253,32996.0
2018-12-21 12:30:00,74.53,74.61,74.29,74.58,37306.0,68.0071,68.0801,67.7881,68.0527,37306.0
2018-12-21 12:35:00,74.57,74.76,74.54,74.72,19641.0,68.0436,68.2169,68.0162,68.1804,19641.0
2018-12-21 12:40:00,74.73,74.81,74.64,74.71,8724.0,68.1896,68.2626,68.1074,68.1713,8724.0
2018-12-21 12:45:00,74.76,74.97,74.76,74.81,22757.0,68.2169,68.4086,68.2169,68.2626,22757.0
2018-12-21 12:50:00,74.82,74.83,74.51,74.51,266358.0,68.2717,68.2808,67.9888,67.9888,266358.0
2018-12-21 12:55:00,74.53,74.67,74.43,74.52,77223.0,68.0071,68.1348,67.9158,67.998,77223.0
2018-12-21 13:00:00,74.51,74.64,74.46,74.54,29842.0,67.9888,68.1074,67.9432,68.0162,29842.0
2018-12-21 13:05:00,74.54,74.54,74.37,74.53,9990.0,68.0162,68.0162,67.8611,68.0071,9990.0
2018-12-21 13:10:00,74.53,74.62,74.4,74.53,8353.0,68.0071,68.0892,67.8885,68.0071,8353.0
2018-12-21 13:15:00,74.52,74.61,74.42,74.47,19144.0,67.998,68.0801,67.9067,67.9523,19144.0
2018-12-21 13:20:00,74.49,74.69,74.45,74.66,64891.0,67.9706,68.1531,67.9341,68.1257,64891.0
2018-12-21 13:25:00,74.71,74.76,74.56,74.59,65657.0,68.1713,68.2169,68.0344,68.0618,65657.0
2018-12-21 13:30:00,74.56,74.83,74.56,74.83,11866.0,68.0344,68.2808,68.0344,68.2808,11866.0
2018-12-21 13:35:00,74.81,74.81,74.7,74.73,9223.0,68.2626,68.2626,68.1622,68.1896,9223.0
2018-12-21 13:40:00,74.8,74.91,74.75,74.91,15662.0,68.2534,68.3538,68.2078,68.3538,15662.0
2018-12-21 13:45:00,74.89,74.89,74.66,74.66,28712.0,68.3356,68.3356,68.1257,68.1257,28712.0
2018-12-21 13:50:00,74.72,74.76,74.46,74.52,25378.0,68.1804,68.2169,67.9432,67.998,25378.0
2018-12-21 13:55:00,74.58,74.62,74.52,74.57,6987.0,68.0527,68.0892,67.998,68.0436,6987.0
2018-12-21 14:00:00,74.56,74.63,74.43,74.52,34856.0,68.0344,68.0983,67.9158,67.998,34856.0
2018-12-21 14:05:00,74.51,74.59,74.48,74.5,15795.0,67.9888,68.0618,67.9615,67.9797,15795.0
2018-12-21 14:10:00,74.54,74.55,74.31,74.34,32649.0,68.0162,68.0253,67.8063,67.8337,32649.0
2018-12-21 14:15:00,74.36,74.57,74.33,74.55,31725.0,67.852,68.0436,67.8246,68.0253,31725.0
2018-12-21 14:20:00,74.58,74.65,74.5,74.56,114440.0,68.0527,68.1166,67.9797,68.0344,114440.0
2018-12-21 14:25:00,74.55,74.57,74.38,74.44,10650.0,68.0253,68.0436,67.8702,67.925,10650.0
2018-12-21 14:30:00,74.43,74.52,74.37,74.4,11967.0,67.9158,67.998,67.8611,67.8885,11967.0
2018-12-21 14:35:00,74.4,74.49,74.4,74.42,17419.0,67.8885,67.9706,67.8885,67.9067,17419.0
2018-12-21 14:40:00,74.44,74.46,74.18,74.25,28995.0,67.925,67.9432,67.6877,67.7516,28995.0
2018-12-21 14:45:00,74.28,74.34,74.23,74.32,26863.0,67.779,67.8337,67.7333,67.8155,26863.0
2018-12-21 14:50:00,74.32,74.57,74.31,74.33,15280.0,67.8155,68.0436,67.8063,67.8246,15280.0
2018-12-21 14:55:00,74.34,74.36,74.21,74.32,196006.0,67.8337,67.852,67.7151,67.8155,196006.0
2018-12-21 15:00:00,74.34,74.45,74.33,74.42,53055.0,67.8337,67.9341,67.8246,67.9067,53055.0
2018-12-21 15:05:00,74.4,74.42,74.27,74.36,15807.0,67.8885,67.9067,67.7698,67.852,15807.0
2018-12-21 15:10:00,74.33,74.33,74.08,74.09,18037.0,67.8246,67.8246,67.5965,67.6056,18037.0
2018-12-21 15:15:00,74.09,74.15,73.87,73.91,30224.0,67.6056,67.6603,67.4048,67.4413,30224.0
2018-12-21 15:20:00,73.89,74.04,73.87,73.93,97586.0,67.4231,67.56,67.4048,67.4596,97586.0
2018-12-21 15:25:00,73.92,73.92,73.67,73.67,28228.0,67.4505,67.4505,67.2223,67.2223,28228.0
2018-12-21 15:30:00,73.71,73.88,73.71,73.79,50259.0,67.2588,67.414,67.2588,67.3318,50259.0
2018-12-21 15:35:00,73.79,73.79,73.51,73.52,43796.0,67.3318,67.3318,67.0763,67.0855,43796.0
2018-12-21 15:40:00,73.51,73.77,73.48,73.73,44649.0,67.0763,67.3136,67.049,67.2771,44649.0
2018-12-21 15:45:00,73.76,73.9,73.74,73.81,37441.0,67.3045,67.4322,67.2862,67.3501,37441.0
2018-12-21 15:50:00,73.82,73.88,73.63,73.79,39525.0,67.3592,67.414,67.1858,67.3318,39525.0
2018-12-21 15:55:00,73.76,73.83,73.68,73.68,78841.0,67.3045,67.3683,67.2315,67.2315,78841.0
2018-12-24 09:30:00,73.06,73.48,72.94,73.35,42618.0,66.6657,67.049,66.5562,66.9303,42618.0
2018-12-24 09:35:00,73.33,73.33,73.08,73.28,16866.0,66.9121,66.9121,66.684,66.8665,16866.0
2018-12-24 09:40:00,73.22,73.26,73.05,73.1,8497.0,66.8117,66.8482,66.6566,66.7022,8497.0
2018-12-24 09:45:00,73.05,73.05,72.74,72.87,26950.0,66.6566,66.6566,66.3737,66.4924,26950.0
2018-12-24 09:50:00,72.85,72.93,72.6,72.68,8104.0,66.4741,66.5471,66.246,66.319,8104.0
2018-12-24 09:55:00,72.68,72.82,72.6,72.8,26117.0,66.319,66.4467,66.246,66.4285,26117.0
2018-12-24 10:00:00,72.79,72.88,72.73,72.78,11463.0,66.4194,66.5015,66.3646,66.4102,11463.0
2018-12-24 10:05:00,72.77,72.77,72.41,72.5,33431.0,66.4011,66.4011,66.0726,66.1547,33431.0
2018-12-24 10:10:00,72.59,72.96,72.58,72.95,18812.0,66.2369,66.5745,66.2277,66.5654,18812.0
2018-12-24 10:15:00,72.94,72.99,72.74,72.84,31050.0,66.5562,66.6019,66.3737,66.465,31050.0
2018-12-24 10:20:00,72.84,72.95,72.7,72.89,33510.0,66.465,66.5654,66.3372,66.5106,33510.0
2018-12-24 10:25:00,72.89,73.01,72.84,72.91,28759.0,66.5106,66.6201,66.465,66.5289,28759.0
2018-12-24 10:30:00,72.97,73.11,72.97,73.04,103019.0,66.5836,66.7114,66.5836,66.6475,103019.0
2018-12-24 10:35:00,73.07,73.32,73.0,73.32,24057.0,66.6749,66.903,66.611,66.903,24057.0
2018-12-24 10:40:00,73.38,73.65,73.38,73.52,22314.0,66.9577,67.2041,66.9577,67.0855,22314.0
2018-12-24 10:45:00,73.51,73.55,73.31,73.41,26122.0,67.0763,67.1128,66.8939,66.9851,26122.0
2018-12-24 10:50:00,73.4,73.4,73.24,73.24,17456.0,66.976,66.976,66.83,66.83,17456.0
2018-12-24 10:55:00,73.26,73.3,73.13,73.25,34153.0,66.8482,66.8847,66.7296,66.8391,34153.0
2018-12-24 11:00:00,73.24,73.36,72.89,72.89,78201.0,66.83,66.9395,66.5106,66.5106,78201.0
2018-12-24 11:05:00,72.91,73.04,72.87,72.94,52845.0,66.5289,66.6475,66.4924,66.5562,52845.0
2018-12-24 11:10:00,72.94,73.07,72.84,73.07,27584.0,66.5562,66.6749,66.465,66.6749,27584.0
2018-12-24 11:15:00,73.06,73.06,72.79,72.9,40149.0,66.6657,66.6657,66.4194,66.5197,40149.0
2018-12-24 11:20:00,72.89,72.95,72.73,72.73,69213.0,66.5106,66.5654,66.3646,66.3646,69213.0
2018-12-24 11:25:00,72.73,72.79,72.63,72.69,88494.0,66.3646,66.4194,66.2734,66.3281,88494.0
2018-12-24 11:30:00,72.68,72.86,72.68,72.8,18607.0,66.319,66.4832,66.319,66.4285,18607.0
2018-12-24 11:35:00,72.76,72.77,72.64,72.77,34087.0,66.392,66.4011,66.2825,66.4011,34087.0
2018-12-24 11:40:00,72.78,72.9,72.68,72.73,25099.0,66.4102,66.5197,66.319,66.3646,25099.0
2018-12-24 11:45:00,72.73,72.73,72.47,72.48,69448.0,66.3646,66.3646,66.1274,66.1365,69448.0
2018-12-24 11:50:00,72.48,72.59,72.42,72.59,47786.0,66.1365,66.2369,66.0817,66.2369,47786.0
2018-12-24 11:55:00,72.59,72.7,72.46,72.48,37310.0,66.2369,66.3372,66.1182,66.1365,37310.0
2018-12-24 12:00:00,72.55,72.71,72.49,72.65,26918.0,66.2004,66.3464,66.1456,66.2916,26918.0
2018-12-24 12:05:00,72.57,72.63,72.45,72.45,34463.0,66.2186,66.2734,66.1091,66.1091,34463.0
2018-12-24 12:10:00,72.45,72.52,72.35,72.48,70134.0,66.1091,66.173,66.0179,66.1365,70134.0
2018-12-24 12:15:00,72.48,72.57,72.4,72.43,38163.0,66.1365,66.2186,66.0635,66.0909,38163.0
2018-12-24 12:20:00,72.4,72.45,72.28,72.43,46156.0,66.0635,66.1091,65.954,66.0909,46156.0
2018-12-24 12:25:00,72.42,72.67,72.39,72.47,28412.0,66.0817,66.3099,66.0544,66.1274,28412.0
2018-12-24 12:30:00,72.48,72.63,72.35,72.49,52236.0,66.1365,66.2734,66.0179,66.1456,52236.0
2018-12-24 12:35:00,72.48,72.54,72.37,72.46,17441.0,66.1365,66.1912,66.0361,66.1182,17441.0
2018-12-24 12:40:00,72.44,72.48,72.31,72.36,99565.0,66.1,66.1365,65.9814,66.027,99565.0
2018-12-24 12:45:00,72.32,72.37,72.23,72.34,19878.0,65.9905,66.0361,65.9084,66.0087,19878.0
2018-12-24 12:50:00,72.33,72.33,72.2,72.28,24077.0,65.9996,65.9996,65.881,65.954,24077.0
2018-12-24 12:55:00,72.29,72.29,71.88,71.89,62940.0,65.9631,65.9631,65.589,65.5981,62940.0
2018-12-26 09:30:00,72.33,72.8,72.31,72.69,41787.0,65.9996,66.4285,65.9814,66.3281,41787.0
2018-12-26 09:35:00,72.7,72.86,72.63,72.84,12041.0,66.3372,66.4832,66.2734,66.465,12041.0
2018-12-26 09:40:00,72.8,72.8,72.6,72.6,11938.0,66.4285,66.4285,66.246,66.246,11938.0
2018-12-26 09:45:00,72.61,72.72,72.53,72.69,22462.0,66.2551,66.3555,66.1821,66.3281,22462.0
2018-12-26 09:50:00,72.68,72.7,72.56,72.56,16576.0,66.319,66.3372,66.2095,66.2095,16576.0
2018-12-26 09:55:00,72.56,72.56,72.31,72.33,20956.0,66.2095,66.2095,65.9814,65.9996,20956.0
2018-12-26 10:00:00,72.31,72.43,72.18,72.19,12242.0,65.9814,66.0909,65.8627,65.8719,12242.0
2018-12-26 10:05:00,72.19,72.26,72.03,72.26,8641.0,65.8719,65.9357,65.7259,65.9357,8641.0
2018-12-26 10:10:00,72.28,72.28,71.93,71.93,26806.0,65.954,65.954,65.6346,65.6346,26806.0
2018-12-26 10:15:00,71.91,72.05,71.82,71.89,13726.0,65.6164,65.7441,65.5343,65.5981,13726.0
2018-12-26 10:20:00,71.89,72.27,71.89,72.2,9384.0,65.5981,65.9449,65.5981,65.881,9384.0
2018-12-26 10:25:00,72.2,72.32,72.18,72.18,16756.0,65.881,65.9905,65.8627,65.8627,16756.0
2018-12-26 10:30:00,72.16,72.26,72.1,72.14,16506.0,65.8445,65.9357,65.7898,65.8262,16506.0
2018-12-26 10:35:00,72.15,72.18,71.97,72.04,16834.0,65.8354,65.8627,65.6711,65.735,16834.0
2018-12-26 10:40:00,72.02,72.07,71.97,72.0,24470.0,65.7168,65.7624,65.6711,65.6985,24470.0
2018-12-26 10:45:00,71.99,72.15,71.98,72.06,20801.0,65.6894,65.8354,65.6803,65.7533,20801.0
2018-12-26 10:50:00,72.12,72.23,71.79,71.81,24648.0,65.808,65.9084,65.5069,65.5251,24648.0
2018-12-26 10:55:00,71.81,71.95,71.81,71.84,15245.0,65.5251,65.6529,65.5251,65.5525,15245.0
2018-12-26 11:00:00,71.87,72.19,71.86,72.17,16097.0,65.5799,65.8719,65.5708,65.8536,16097.0
2018-12-26 11:05:00,72.18,72.24,72.03,72.14,153752.0,65.8627,65.9175,65.7259,65.8262,153752.0
2018-12-26 11:10:00,72.14,72.23,72.13,72.19,43037.0,65.8262,65.9084,65.8171,65.8719,43037.0
2018-12-26 11:15:00,72.17,72.45,72.17,72.44,18026.0,65.8536,66.1091,65.8536,66.1,18026.0
2018-12-26 11:20:00,72.43,72.47,72.35,72.38,52655.0,66.0909,66.1274,66.0179,66.0452,52655.0
2018-12-26 11:25:00,72.36,72.59,72.36,72.53,146152.0,66.027,66.2369,66.027,66.1821,146152.0
2018-12-26 11:30:00,72.54,72.57,72.45,72.48,32576.0,66.1912,66.2186,66.1091,66.1365,32576.0
2018-12-26 11:35:00,72.47,72.68,72.44,72.67,25485.0,66.1274,66.319,66.1,66.3099,25485.0
2018-12-26 11:40:00,72.68,72.81,72.66,72.78,25151.0,66.319,66.4376,66.3007,66.4102,25151.0
2018-12-26 11:45:00,72.72,72.84,72.69,72.83,20161.0,66.3555,66.465,66.3281,66.4559,20161.0
2018-12-26 11:50:00,72.81,72.82,72.7,72.77,16917.0,66.4376,66.4467,66.3372,66.4011,16917.0
2018-12-26 11:55:00,72.76,73.04,72.76,73.04,27591.0,66.392,66.6475,66.392,66.6475,27591.0
2018-12-26 12:00:00,73.06,73.16,73.02,73.1,39440.0,66.6657,66.757,66.6292,66.7022,39440.0
2018-12-26 12:05:00,73.11,73.31,73.11,73.3,46257.0,66.7114,66.8939,66.7114,66.8847,46257.0
2018-12-26 12:10:00,73.27,73.58,73.25,73.55,50520.0,66.8574,67.1402,66.8391,67.1128,50520.0
2018-12-26 12:15:00,73.54,73.56,73.25,73.32,14634.0,67.1037,67.122,66.8391,66.903,14634.0
2018-12-26 12:20:00,73.33,73.44,73.22,73.36,22470.0,66.9121,67.0125,66.8117,66.9395,22470.0
2018-12-26 12:25:00,73.35,73.45,73.31,73.31,42067.0,66.9303,67.0216,66.8939,66.8939,42067.0
2018-12-26 12:30:00,73.28,73.37,73.22,73.35,16082.0,66.8665,66.9486,66.8117,66.9303,16082.0
2018-12-26 12:35:00,73.37,73.51,73.32,73.46,28720.0,66.9486,67.0763,66.903,67.0307,28720.0
2018-12-26 12:40:00,73.46,73.55,73.41,73.54,26865.0,67.0307,67.1128,66.9851,67.1037,26865.0
2018-12-26 12:45:00,73.54,73.67,73.48,73.5,34892.0,67.1037,67.2223,67.049,67.0672,34892.0
2018-12-26 12:50:00,73.51,73.66,73.51,73.63,30373.0,67.0763,67.2132,67.0763,67.1858,30373.0
2018-12-26 12:55:00,73.63,73.74,73.63,73.66,39616.0,67.1858,67.2862,67.1858,67.2132,39616.0
2018-12-26 13:00:00,73.68,73.73,73.48,73.49,26332.0,67.2315,67.2771,67.049,67.0581,26332.0
2018-12-26 13:05:00,73.46,73.47,73.37,73.47,14153.0,67.0307,67.0398,66.9486,67.0398,14153.0
2018-12-26 13:10:00,73.45,73.51,73.25,73.3,25621.0,67.0216,67.0763,66.8391,66.8847,25621.0
2018-12-26 13:15:00,73.26,73.28,73.16,73.16,11343.0,66.8482,66.8665,66.757,66.757,11343.0
2018-12-26 13:20:00,73.14,73.35,73.14,73.26,23256.0,66.7387,66.9303,66.7387,66.8482,23256.0
2018-12-26 13:25:00,73.24,73.4,73.21,73.33,27295.0,66.83,66.976,66.8026,66.9121,27295.0
2018-12-26 13:30:00,73.33,73.44,73.32,73.37,24731.0,66.9121,67.0125,66.903,66.9486,24731.0
2018-12-26 13:35:00,73.37,73.49,73.32,73.49,26398.0,66.9486,67.0581,66.903,67.0581,26398.0
2018-12-26 13:40:00,73.5,73.58,73.47,73.47,26915.0,67.0672,67.1402,67.0398,67.0398,26915.0
2018-12-26 13:45:00,73.48,73.67,73.48,73.65,24778.0,67.049,67.2223,67.049,67.2041,24778.0
2018-12-26 13:50:00,73.61,73.87,73.61,73.87,35843.0,67.1676,67.4048,67.1676,67.4048,35843.0
2018-12-26 13:55:00,73.88,73.92,73.83,73.92,27571.0,67.414,67.4505,67.3683,67.4505,27571.0
2018-12-26 14:00:00,73.93,73.93,73.8,73.84,42303.0,67.4596,67.4596,67.341,67.3775,42303.0
2018-12-26 14:05:00,73.82,73.82,73.7,73.78,19802.0,67.3592,67.3592,67.2497,67.3227,19802.0
2018-12-26 14:10:00,73.8,73.88,73.74,73.77,31817.0,67.341,67.414,67.2862,67.3136,31817.0
2018-12-26 14:15:00,73.78,73.85,73.57,73.6,108531.0,67.3227,67.3866,67.1311,67.1585,108531.0
2018-12-26 14:20:00,73.6,73.65,73.51,73.65,17469.0,67.1585,67.2041,67.0763,67.2041,17469.0
2018-12-26 14:25:00,73.63,73.63,73.47,73.57,38167.0,67.1858,67.1858,67.0398,67.1311,38167.0
2018-12-26 14:30:00,73.57,73.84,73.57,73.81,47716.0,67.1311,67.3775,67.1311,67.3501,47716.0
2018-12-26 14:35:00,73.8,73.83,73.73,73.78,32805.0,67.341,67.3683,67.2771,67.3227,32805.0
2018-12-26 14:40:00,73.79,73.84,73.62,73.75,28462.0,67.3318,67.3775,67.1767,67.2953,28462.0
2018-12-26 14:45:00,73.76,73.78,73.65,73.66,41063.0,67.3045,67.3227,67.2041,67.2132,41063.0
2018-12-26 14:50:00,73.67,73.82,73.66,73.79,22643.0,67.2223,67.3592,67.2132,67.3318,22643.0
2018-12-26 14:55:00,73.78,73.99,73.69,73.99,46698.0,67.3227,67.5143,67.2406,67.5143,46698.0
2018-12-26 15:00:00,73.95,74.01,73.89,73.93,231473.0,67.4778,67.5326,67.4231,67.4596,231473.0
2018-12-26 15:05:00,73.95,74.13,73.95,74.04,31123.0,67.4778,67.6421,67.4778,67.56,31123.0
2018-12-26 15:10:00,74.03,74.13,74.03,74.12,15572.0,67.5508,67.6421,67.5508,67.633,15572.0
2018-12-26 15:15:00,74.13,74.18,74.06,74.06,65412.0,67.6421,67.6877,67.5782,67.5782,65412.0
2018-12-26 15:20:00,74.05,74.25,74.04,74.25,39204.0,67.5691,67.7516,67.56,67.7516,39204.0
2018-12-26 15:25:00,74.23,74.35,74.23,74.33,18478.0,67.7333,67.8428,67.7333,67.8246,18478.0
2018-12-26 15:30:00,74.32,74.49,74.28,74.42,34341.0,67.8155,67.9706,67.779,67.9067,34341.0
2018-12-26 15:35:00,74.42,74.68,74.4,74.67,82626.0,67.9067,68.1439,67.8885,68.1348,82626.0
2018-12-26 15:40:00,74.66,74.89,74.59,74.89,37380.0,68.1257,68.3356,68.0618,68.3356,37380.0
2018-12-26 15:45:00,74.92,75.0,74.74,74.79,75380.0,68.3629,68.4359,68.1987,68.2443,75380.0
2018-12-26 15:50:00,74.79,75.11,74.77,75.11,78005.0,68.2443,68.5363,68.2261,68.5363,78005.0
2018-12-26 15:55:00,75.09,75.3,75.09,75.28,41808.0,68.5181,68.7097,68.5181,68.6914,41808.0
2018-12-27 09:30:00,74.34,74.59,74.34,74.47,29512.0,67.8337,68.0618,67.8337,67.9523,29512.0
2018-12-27 09:35:00,74.38,74.71,74.38,74.54,9062.0,67.8702,68.1713,67.8702,68.0162,9062.0
2018-12-27 09:40:00,74.58,74.65,74.39,74.4,7861.0,68.0527,68.1166,67.8793,67.8885,7861.0
2018-12-27 09:45:00,74.41,74.41,74.05,74.05,4610.0,67.8976,67.8976,67.5691,67.5691,4610.0
2018-12-27 09:50:00,74.11,74.14,73.98,74.02,3741.0,67.6238,67.6512,67.5052,67.5417,3741.0
2018-12-27 09:55:00,73.99,74.21,73.97,74.2,4462.0,67.5143,67.7151,67.4961,67.706,4462.0
2018-12-27 10:00:00,74.15,74.5,74.13,74.42,7348.0,67.6603,67.9797,67.6421,67.9067,7348.0
2018-12-27 10:05:00,74.42,74.42,73.99,74.0,24554.0,67.9067,67.9067,67.5143,67.5235,24554.0
2018-12-27 10:10:00,74.05,74.05,73.94,74.04,4829.0,67.5691,67.5691,67.4687,67.56,4829.0
2018-12-27 10:15:00,74.09,74.19,73.94,73.94,10144.0,67.6056,67.6968,67.4687,67.4687,10144.0
2018-12-27 10:20:00,73.87,74.01,73.82,73.88,28020.0,67.4048,67.5326,67.3592,67.414,28020.0
2018-12-27 10:25:00,73.92,74.01,73.9,73.96,18043.0,67.4505,67.5326,67.4322,67.487,18043.0
2018-12-27 10:30:00,73.96,74.2,73.82,74.2,26167.0,67.487,67.706,67.3592,67.706,26167.0
2018-12-27 10:35:00,74.2,74.29,74.11,74.11,13558.0,67.706,67.7881,67.6238,67.6238,13558.0
2018-12-27 10:40:00,74.13,74.46,74.09,74.44,13078.0,67.6421,67.9432,67.6056,67.925,13078.0
2018-12-27 10:45:00,74.4,74.49,74.32,74.4,16772.0,67.8885,67.9706,67.8155,67.8885,16772.0
2018-12-27 10:50:00,74.39,74.41,74.15,74.17,33795.0,67.8793,67.8976,67.6603,67.6786,33795.0
2018-12-27 10:55:00,74.13,74.26,74.12,74.17,65321.0,67.6421,67.7607,67.633,67.6786,65321.0
2018-12-27 11:00:00,74.16,74.2,74.02,74.09,18484.0,67.6695,67.706,67.5417,67.6056,18484.0
2018-12-27 11:05:00,74.11,74.15,74.01,74.1,24930.0,67.6238,67.6603,67.5326,67.6147,24930.0
2018-12-27 11:10:00,74.08,74.2,74.07,74.14,24357.0,67.5965,67.706,67.5873,67.6512,24357.0
2018-12-27 11:15:00,74.13,74.38,74.12,74.38,19617.0,67.6421,67.8702,67.633,67.8702,19617.0
2018-12-27 11:20:00,74.33,74.4,74.29,74.37,254934.0,67.8246,67.8885,67.7881,67.8611,254934.0
2018-12-27 11:25:00,74.37,74.64,74.35,74.56,110844.0,67.8611,68.1074,67.8428,68.0344,110844.0
2018-12-27 11:30:00,74.64,74.79,74.64,74.65,38438.0,68.1074,68.2443,68.1074,68.1166,38438.0
2018-12-27 11:35:00,74.62,74.68,74.51,74.58,107973.0,68.0892,68.1439,67.9888,68.0527,107973.0
2018-12-27 11:40:00,74.59,74.59,74.3,74.35,78647.0,68.0618,68.0618,67.7972,67.8428,78647.0
2018-12-27 11:45:00,74.3,74.35,74.24,74.24,23871.0,67.7972,67.8428,67.7425,67.7425,23871.0
2018-12-27 11:50:00,74.28,74.43,74.28,74.35,30895.0,67.779,67.9158,67.779,67.8428,30895.0
2018-12-27 11:55:00,74.35,74.53,74.3,74.5,14895.0,67.8428,68.0071,67.7972,67.9797,14895.0
2018-12-27 12:00:00,74.48,74.48,74.26,74.26,11687.0,67.9615,67.9615,67.7607,67.7607,11687.0
2018-12-27 12:05:00,74.27,74.33,74.22,74.29,3579.0,67.7698,67.8246,67.7242,67.7881,3579.0
2018-12-27 12:10:00,74.22,74.3,74.22,74.28,8609.0,67.7242,67.7972,67.7242,67.779,8609.0
2018-12-27 12:15:00,74.29,74.47,74.29,74.44,16443.0,67.7881,67.9523,67.7881,67.925,16443.0
2018-12-27 12:20:00,74.42,74.43,74.34,74.41,5736.0,67.9067,67.9158,67.8337,67.8976,5736.0
2018-12-27 12:25:00,74.43,74.46,73.98,74.07,36149.0,67.9158,67.9432,67.5052,67.5873,36149.0
2018-12-27 12:30:00,74.01,74.11,73.98,74.03,24759.0,67.5326,67.6238,67.5052,67.5508,24759.0
2018-12-27 12:35:00,74.08,74.18,74.02,74.12,54828.0,67.5965,67.6877,67.5417,67.633,54828.0
2018-12-27 12:40:00,74.12,74.13,73.97,74.0,27033.0,67.633,67.6421,67.4961,67.5235,27033.0
2018-12-27 12:45:00,74.0,74.17,73.97,74.14,14037.0,67.5235,67.6786,67.4961,67.6512,14037.0
2018-12-27 12:50:00,74.11,74.26,74.06,74.26,18284.0,67.6238,67.7607,67.5782,67.7607,18284.0
2018-12-27 12:55:00,74.21,74.25,74.11,74.23,14186.0,67.7151,67.7516,67.6238,67.7333,14186.0
2018-12-27 13:00:00,74.21,74.3,74.13,74.17,25085.0,67.7151,67.7972,67.6421,67.6786,25085.0
2018-12-27 13:05:00,74.16,74.31,74.16,74.27,15895.0,67.6695,67.8063,67.6695,67.7698,15895.0
2018-12-27 13:10:00,74.27,74.31,74.17,74.26,52781.0,67.7698,67.8063,67.6786,67.7607,52781.0
2018-12-27 13:15:00,74.25,74.26,74.13,74.14,14481.0,67.7516,67.7607,67.6421,67.6512,14481.0
2018-12-27 13:20:00,74.11,74.12,74.06,74.1,7036.0,67.6238,67.633,67.5782,67.6147,7036.0
2018-12-27 13:25:00,74.1,74.19,74.04,74.05,16448.0,67.6147,67.6968,67.56,67.5691,16448.0
2018-12-27 13:30:00,74.01,74.13,74.01,74.13,20622.0,67.5326,67.6421,67.5326,67.6421,20622.0
2018-12-27 13:35:00,74.11,74.11,74.03,74.03,18214.0,67.6238,67.6238,67.5508,67.5508,18214.0
2018-12-27 13:40:00,74.01,74.04,74.0,74.0,14205.0,67.5326,67.56,67.5235,67.5235,14205.0
2018-12-27 13:45:00,74.0,74.01,73.71,73.73,44085.0,67.5235,67.5326,67.2588,67.2771,44085.0
2018-12-27 13:50:00,73.74,73.78,73.61,73.61,26374.0,67.2862,67.3227,67.1676,67.1676,26374.0
2018-12-27 13:55:00,73.62,73.79,73.61,73.75,14100.0,67.1767,67.3318,67.1676,67.2953,14100.0
2018-12-27 14:00:00,73.73,73.77,73.61,73.77,29889.0,67.2771,67.3136,67.1676,67.3136,29889.0
2018-12-27 14:05:00,73.74,73.82,73.59,73.59,39998.0,67.2862,67.3592,67.1493,67.1493,39998.0
2018-12-27 14:10:00,73.57,73.64,73.55,73.6,36145.0,67.1311,67.195,67.1128,67.1585,36145.0
2018-12-27 14:15:00,73.56,73.56,73.44,73.51,42107.0,67.122,67.122,67.0125,67.0763,42107.0
2018-12-27 14:20:00,73.51,73.62,73.51,73.58,125857.0,67.0763,67.1767,67.0763,67.1402,125857.0
2018-12-27 14:25:00,73.58,73.68,73.5,73.67,23253.0,67.1402,67.2315,67.0672,67.2223,23253.0
2018-12-27 14:30:00,73.68,73.69,73.54,73.59,8666.0,67.2315,67.2406,67.1037,67.1493,8666.0
2018-12-27 14:35:00,73.58,73.73,73.58,73.72,24748.0,67.1402,67.2771,67.1402,67.268,24748.0
2018-12-27 14:40:00,73.72,74.16,73.72,74.16,27600.0,67.268,67.6695,67.268,67.6695,27600.0
2018-12-27 14:45:00,74.11,74.15,73.9,73.99,54571.0,67.6238,67.6603,67.4322,67.5143,54571.0
2018-12-27 14:50:00,73.98,74.34,73.92,74.23,35015.0,67.5052,67.8337,67.4505,67.7333,35015.0
2018-12-27 14:55:00,74.21,74.32,74.14,74.31,17246.0,67.7151,67.8155,67.6512,67.8063,17246.0
2018-12-27 15:00:00,74.32,74.34,74.04,74.11,28375.0,67.8155,67.8337,67.56,67.6238,28375.0
2018-12-27 15:05:00,74.18,74.3,74.09,74.27,34054.0,67.6877,67.7972,67.6056,67.7698,34054.0
2018-12-27 15:10:00,74.24,74.61,74.17,74.61,24205.0,67.7425,68.0801,67.6786,68.0801,24205.0
2018-12-27 15:15:00,74.62,74.63,74.45,74.51,46976.0,68.0892,68.0983,67.9341,67.9888,46976.0
2018-12-27 15:20:00,74.55,74.91,74.55,74.91,35145.0,68.0253,68.3538,68.0253,68.3538,35145.0
2018-12-27 15:25:00,74.88,75.18,74.83,75.14,76090.0,68.3264,68.6002,68.2808,68.5637,76090.0
2018-12-27 15:30:00,75.16,75.28,74.93,75.21,36059.0,68.5819,68.6914,68.3721,68.6276,36059.0
2018-12-27 15:35:00,75.26,75.53,75.26,75.46,38304.0,68.6732,68.9196,68.6732,68.8557,38304.0
2018-12-27 15:40:00,75.47,75.97,75.46,75.88,34901.0,68.8648,69.321,68.8557,69.2389,34901.0
2018-12-27 15:45:00,75.89,75.91,75.61,75.75,49752.0,69.248,69.2663,68.9926,69.1203,49752.0
2018-12-27 15:50:00,75.72,75.74,75.39,75.46,70598.0,69.0929,69.1112,68.7918,68.8557,70598.0
2018-12-27 15:55:00,75.48,76.09,75.46,76.09,66273.0,68.8739,69.4305,68.8557,69.4305,66273.0
2018-12-28 09:30:00,76.53,76.82,76.29,76.3,34209.0,69.832,70.0967,69.613,69.6222,34209.0
2018-12-28 09:35:00,76.2,76.29,76.12,76.29,9130.0,69.5309,69.613,69.4579,69.613,9130.0
2018-12-28 09:40:00,76.28,76.54,76.28,76.54,97848.0,69.6039,69.8412,69.6039,69.8412,97848.0
2018-12-28 09:45:00,76.56,76.67,76.48,76.48,19067.0,69.8594,69.9598,69.7864,69.7864,19067.0
2018-12-28 09:50:00,76.43,76.5,76.32,76.45,17246.0,69.7408,69.8047,69.6404,69.759,17246.0
2018-12-28 09:55:00,76.48,76.5,76.37,76.49,4781.0,69.7864,69.8047,69.686,69.7955,4781.0
2018-12-28 10:00:00,76.45,76.51,76.18,76.19,4063.0,69.759,69.8138,69.5127,69.5218,4063.0
2018-12-28 10:05:00,76.23,76.35,76.23,76.25,7517.0,69.5583,69.6678,69.5583,69.5765,7517.0
2018-12-28 10:10:00,76.23,76.26,76.11,76.15,8638.0,69.5583,69.5857,69.4488,69.4853,8638.0
2018-12-28 10:15:00,76.19,76.32,76.17,76.21,13385.0,69.5218,69.6404,69.5035,69.54,13385.0
2018-12-28 10:20:00,76.21,76.3,76.06,76.06,9832.0,69.54,69.6222,69.4032,69.4032,9832.0
2018-12-28 10:25:00,76.07,76.08,75.89,75.92,9684.0,69.4123,69.4214,69.248,69.2754,9684.0
2018-12-28 10:30:00,75.92,76.0,75.84,75.91,12928.0,69.2754,69.3484,69.2024,69.2663,12928.0
2018-12-28 10:35:00,75.83,75.83,75.6,75.69,2940.0,69.1933,69.1933,68.9834,69.0656,2940.0
2018-12-28 10:40:00,75.76,75.89,75.76,75.8,9726.0,69.1294,69.248,69.1294,69.1659,9726.0
2018-12-28 10:45:00,75.79,75.99,75.78,75.99,6653.0,69.1568,69.3393,69.1477,69.3393,6653.0
2018-12-28 10:50:00,76.0,76.17,75.99,76.0,10518.0,69.3484,69.5035,69.3393,69.3484,10518.0
2018-12-28 10:55:00,76.04,76.04,75.91,75.94,3691.0,69.3849,69.3849,69.2663,69.2937,3691.0
2018-12-28 11:00:00,75.96,75.96,75.84,75.87,2719.0,69.3119,69.3119,69.2024,69.2298,2719.0
2018-12-28 11:05:00,75.83,75.95,75.8,75.93,7377.0,69.1933,69.3028,69.1659,69.2845,7377.0
2018-12-28 11:10:00,76.0,76.06,75.93,76.0,6152.0,69.3484,69.4032,69.2845,69.3484,6152.0
2018-12-28 11:15:00,75.97,76.2,75.92,76.0,21697.0,69.321,69.5309,69.2754,69.3484,21697.0
2018-12-28 11:20:00,75.88,75.97,75.87,75.95,21524.0,69.2389,69.321,69.2298,69.3028,21524.0
2018-12-28 11:25:00,75.96,76.04,75.93,76.04,3803.0,69.3119,69.3849,69.2845,69.3849,3803.0
2018-12-28 11:30:00,76.05,76.11,75.97,76.04,12544.0,69.394,69.4488,69.321,69.3849,12544.0
2018-12-28 11:35:00,76.05,76.28,76.05,76.28,4443.0,69.394,69.6039,69.394,69.6039,4443.0
2018-12-28 11:40:00,76.28,76.28,76.12,76.12,3100.0,69.6039,69.6039,69.4579,69.4579,3100.0
2018-12-28 11:45:00,76.1,76.15,75.99,76.08,7717.0,69.4397,69.4853,69.3393,69.4214,7717.0
2018-12-28 11:50:00,76.07,76.23,76.03,76.19,12595.0,69.4123,69.5583,69.3758,69.5218,12595.0
2018-12-28 11:55:00,76.17,76.25,76.14,76.21,10664.0,69.5035,69.5765,69.4762,69.54,10664.0
2018-12-28 12:00:00,76.25,76.3,76.19,76.3,3834.0,69.5765,69.6222,69.5218,69.6222,3834.0
2018-12-28 12:05:00,76.34,76.42,76.3,76.34,12468.0,69.6587,69.7317,69.6222,69.6587,12468.0
2018-12-28 12:10:00,76.36,76.36,76.24,76.26,24633.0,69.6769,69.6769,69.5674,69.5857,24633.0
2018-12-28 12:15:00,76.25,76.26,76.06,76.12,65599.0,69.5765,69.5857,69.4032,69.4579,65599.0
2018-12-28 12:20:00,76.14,76.31,76.13,76.29,6561.0,69.4762,69.6313,69.467,69.613,6561.0
2018-12-28 12:25:00,76.3,76.3,76.13,76.23,12511.0,69.6222,69.6222,69.467,69.5583,12511.0
2018-12-28 12:30:00,76.24,76.3,76.22,76.23,7032.0,69.5674,69.6222,69.5492,69.5583,7032.0
2018-12-28 12:35:00,76.23,76.32,76.2,76.31,5801.0,69.5583,69.6404,69.5309,69.6313,5801.0
2018-12-28 12:40:00,76.34,76.38,76.27,76.32,12778.0,69.6587,69.6952,69.5948,69.6404,12778.0
2018-12-28 12:45:00,76.26,76.34,76.18,76.19,3343.0,69.5857,69.6587,69.5127,69.5218,3343.0
2018-12-28 12:50:00,76.21,76.28,76.13,76.28,4252.0,69.54,69.6039,69.467,69.6039,4252.0
2018-12-28 12:55:00,76.21,76.21,76.01,76.01,4992.0,69.54,69.54,69.3575,69.3575,4992.0
2018-12-28 13:00:00,76.04,76.11,76.02,76.08,14476.0,69.3849,69.4488,69.3667,69.4214,14476.0
2018-12-28 13:05:00,76.0,76.13,75.96,76.12,14734.0,69.3484,69.467,69.3119,69.4579,14734.0
2018-12-28 13:10:00,76.14,76.22,76.12,76.2,9654.0,69.4762,69.5492,69.4579,69.5309,9654.0
2018-12-28 13:15:00,76.21,76.23,76.09,76.09,5210.0,69.54,69.5583,69.4305,69.4305,5210.0
2018-12-28 13:20:00,76.07,76.07,75.92,75.93,12786.0,69.4123,69.4123,69.2754,69.2845,12786.0
2018-12-28 13:25:00,75.9,75.98,75.9,75.98,8101.0,69.2572,69.3302,69.2572,69.3302,8101.0
2018-12-28 13:30:00,75.91,75.91,75.84,75.87,5492.0,69.2663,69.2663,69.2024,69.2298,5492.0
2018-12-28 13:35:00,75.9,75.98,75.86,75.97,4434.0,69.2572,69.3302,69.2207,69.321,4434.0
2018-12-28 13:40:00,75.97,76.01,75.93,75.94,19064.0,69.321,69.3575,69.2845,69.2937,19064.0
2018-12-28 13:45:00,75.94,76.17,75.94,76.13,27038.0,69.2937,69.5035,69.2937,69.467,27038.0
2018-12-28 13:50:00,76.15,76.26,76.11,76.13,13495.0,69.4853,69.5857,69.4488,69.467,13495.0
2018-12-28 13:55:00,76.14,76.23,76.14,76.17,10932.0,69.4762,69.5583,69.4762,69.5035,10932.0
2018-12-28 14:00:00,76.19,76.38,76.19,76.3,6765.0,69.5218,69.6952,69.5218,69.6222,6765.0
2018-12-28 14:05:00,76.35,76.49,76.35,76.48,8849.0,69.6678,69.7955,69.6678,69.7864,8849.0
2018-12-28 14:10:00,76.47,76.58,76.42,76.57,10535.0,69.7773,69.8777,69.7317,69.8685,10535.0
2018-12-28 14:15:00,76.58,76.73,76.57,76.57,5872.0,69.8777,70.0145,69.8685,69.8685,5872.0
2018-12-28 14:20:00,76.59,76.63,76.43,76.55,8646.0,69.8868,69.9233,69.7408,69.8503,8646.0
2018-12-28 14:25:00,76.55,76.57,76.48,76.51,9168.0,69.8503,69.8685,69.7864,69.8138,9168.0
2018-12-28 14:30:00,76.49,76.56,76.46,76.56,3585.0,69.7955,69.8594,69.7682,69.8594,3585.0
2018-12-28 14:35:00,76.57,76.76,76.56,76.76,21880.0,69.8685,70.0419,69.8594,70.0419,21880.0
2018-12-28 14:40:00,76.74,76.86,76.71,76.79,25967.0,70.0237,70.1332,69.9963,70.0693,25967.0
2018-12-28 14:45:00,76.8,76.86,76.68,76.85,10324.0,70.0784,70.1332,69.9689,70.124,10324.0
2018-12-28 14:50:00,76.83,76.99,76.81,76.94,21863.0,70.1058,70.2518,70.0875,70.2061,21863.0
2018-12-28 14:55:00,76.91,77.0,76.87,76.91,8945.0,70.1788,70.2609,70.1423,70.1788,8945.0
2018-12-28 15:00:00,76.95,76.99,76.77,76.8,15168.0,70.2153,70.2518,70.051,70.0784,15168.0
2018-12-28 15:05:00,76.78,76.79,76.41,76.52,89328.0,70.0602,70.0693,69.7225,69.8229,89328.0
2018-12-28 15:10:00,76.49,76.59,76.32,76.58,32028.0,69.7955,69.8868,69.6404,69.8777,32028.0
2018-12-28 15:15:00,76.58,76.61,76.31,76.32,17289.0,69.8777,69.905,69.6313,69.6404,17289.0
2018-12-28 15:20:00,76.26,76.27,76.15,76.22,11094.0,69.5857,69.5948,69.4853,69.5492,11094.0
2018-12-28 15:25:00,76.27,76.27,75.82,75.98,29602.0,69.5948,69.5948,69.1842,69.3302,29602.0
2018-12-28 15:30:00,76.01,76.01,75.86,75.96,19112.0,69.3575,69.3575,69.2207,69.3119,19112.0
2018-12-28 15:35:00,75.94,76.06,75.8,75.8,16210.0,69.2937,69.4032,69.1659,69.1659,16210.0
2018-12-28 15:40:00,75.78,75.91,75.7,75.7,42048.0,69.1477,69.2663,69.0747,69.0747,42048.0
2018-12-28 15:45:00,75.71,75.89,75.7,75.88,38741.0,69.0838,69.248,69.0747,69.2389,38741.0
2018-12-28 15:50:00,75.88,75.93,75.72,75.73,23528.0,69.2389,69.2845,69.0929,69.1021,23528.0
2018-12-28 15:55:00,75.73,76.08,75.71,75.96,68789.0,69.1021,69.4214,69.0838,69.3119,68789.0
2018-12-31 09:30:00,76.54,76.73,76.39,76.7,14727.0,69.8412,70.0145,69.7043,69.9872,14727.0
2018-12-31 09:35:00,76.66,76.7,76.57,76.63,4870.0,69.9507,69.9872,69.8685,69.9233,4870.0
2018-12-31 09:40:00,76.63,76.63,76.53,76.54,10304.0,69.9233,69.9233,69.832,69.8412,10304.0
2018-12-31 09:45:00,76.54,76.55,76.48,76.51,5239.0,69.8412,69.8503,69.7864,69.8138,5239.0
2018-12-31 09:50:00,76.47,76.47,76.4,76.46,3808.0,69.7773,69.7773,69.7134,69.7682,3808.0
2018-12-31 09:55:00,76.42,76.47,76.37,76.45,5661.0,69.7317,69.7773,69.686,69.759,5661.0
2018-12-31 10:00:00,76.5,76.62,76.48,76.53,7241.0,69.8047,69.9142,69.7864,69.832,7241.0
2018-12-31 10:05:00,76.55,76.61,76.47,76.48,35809.0,69.8503,69.905,69.7773,69.7864,35809.0
2018-12-31 10:10:00,76.45,76.55,76.43,76.44,10189.0,69.759,69.8503,69.7408,69.7499,10189.0
2018-12-31 10:15:00,76.38,76.4,76.36,76.37,7778.0,69.6952,69.7134,69.6769,69.686,7778.0
2018-12-31 10:20:00,76.38,76.45,76.34,76.41,8970.0,69.6952,69.759,69.6587,69.7225,8970.0
2018-12-31 10:25:00,76.44,76.44,76.32,76.39,5274.0,69.7499,69.7499,69.6404,69.7043,5274.0
2018-12-31 10:30:00,76.38,76.38,76.25,76.32,10716.0,69.6952,69.6952,69.5765,69.6404,10716.0
2018-12-31 10:35:00,76.3,76.32,76.24,76.28,4465.0,69.6222,69.6404,69.5674,69.6039,4465.0
2018-12-31 10:40:00,76.31,76.32,76.26,76.29,12090.0,69.6313,69.6404,69.5857,69.613,12090.0
2018-12-31 10:45:00,76.32,76.42,76.31,76.32,10448.0,69.6404,69.7317,69.6313,69.6404,10448.0
2018-12-31 10:50:00,76.3,76.3,76.18,76.19,28474.0,69.6222,69.6222,69.5127,69.5218,28474.0
2018-12-31 10:55:00,76.19,76.2,76.11,76.17,6775.0,69.5218,69.5309,69.4488,69.5035,6775.0
2018-12-31 11:00:00,76.2,76.24,76.09,76.23,18020.0,69.5309,69.5674,69.4305,69.5583,18020.0
2018-12-31 11:05:00,76.26,76.27,76.21,76.22,6094.0,69.5857,69.5948,69.54,69.5492,6094.0
2018-12-31 11:10:00,76.22,76.22,76.11,76.16,10149.0,69.5492,69.5492,69.4488,69.4944,10149.0
2018-12-31 11:15:00,76.17,76.21,76.1,76.16,7648.0,69.5035,69.54,69.4397,69.4944,7648.0
2018-12-31 11:20:00,76.15,76.15,76.02,76.04,12610.0,69.4853,69.4853,69.3667,69.3849,12610.0
2018-12-31 11:25:00,76.04,76.25,76.04,76.23,23565.0,69.3849,69.5765,69.3849,69.5583,23565.0
2018-12-31 11:30:00,76.23,76.23,75.96,76.0,22537.0,69.5583,69.5583,69.3119,69.3484,22537.0
2018-12-31 11:35:00,76.03,76.18,75.96,76.11,10339.0,69.3758,69.5127,69.3119,69.4488,10339.0
2018-12-31 11:40:00,76.11,76.12,75.99,76.02,21621.0,69.4488,69.4579,69.3393,69.3667,21621.0
2018-12-31 11:45:00,76.05,76.24,76.0,76.24,29417.0,69.394,69.5674,69.3484,69.5674,29417.0
2018-12-31 11:50:00,76.24,76.28,76.17,76.25,15465.0,69.5674,69.6039,69.5035,69.5765,15465.0
2018-12-31 11:55:00,76.23,76.32,76.16,76.3,53642.0,69.5583,69.6404,69.4944,69.6222,53642.0
2018-12-31 12:00:00,76.31,76.31,76.25,76.25,7073.0,69.6313,69.6313,69.5765,69.5765,7073.0
2018-12-31 12:05:00,76.26,76.32,76.2,76.31,32525.0,69.5857,69.6404,69.5309,69.6313,32525.0
2018-12-31 12:10:00,76.3,76.35,76.17,76.3,18709.0,69.6222,69.6678,69.5035,69.6222,18709.0
2018-12-31 12:15:00,76.32,76.32,76.23,76.25,9044.0,69.6404,69.6404,69.5583,69.5765,9044.0
2018-12-31 12:20:00,76.23,76.36,76.23,76.33,42188.0,69.5583,69.6769,69.5583,69.6495,42188.0
2018-12-31 12:25:00,76.32,76.36,76.26,76.36,72343.0,69.6404,69.6769,69.5857,69.6769,72343.0
2018-12-31 12:30:00,76.36,76.44,76.33,76.37,26782.0,69.6769,69.7499,69.6495,69.686,26782.0
2018-12-31 12:35:00,76.4,76.49,76.39,76.47,16221.0,69.7134,69.7955,69.7043,69.7773,16221.0
2018-12-31 12:40:00,76.46,76.51,76.4,76.51,26083.0,69.7682,69.8138,69.7134,69.8138,26083.0
2018-12-31 12:45:00,76.5,76.5,76.44,76.46,10223.0,69.8047,69.8047,69.7499,69.7682,10223.0
2018-12-31 12:50:00,76.46,76.46,76.38,76.43,17569.0,69.7682,69.7682,69.6952,69.7408,17569.0
2018-12-31 12:55:00,76.45,76.46,76.38,76.46,9608.0,69.759,69.7682,69.6952,69.7682,9608.0
2018-12-31 13:00:00,76.48,76.54,76.45,76.48,12928.0,69.7864,69.8412,69.759,69.7864,12928.0
2018-12-31 13:05:00,76.47,76.53,76.46,76.52,9934.0,69.7773,69.832,69.7682,69.8229,9934.0
2018-12-31 13:10:00,76.51,76.57,76.46,76.51,19403.0,69.8138,69.8685,69.7682,69.8138,19403.0
2018-12-31 13:15:00,76.53,76.58,76.53,76.56,11548.0,69.832,69.8777,69.832,69.8594,11548.0
2018-12-31 13:20:00,76.57,76.61,76.55,76.61,13627.0,69.8685,69.905,69.8503,69.905,13627.0
2018-12-31 13:25:00,76.6,76.65,76.58,76.63,4766.0,69.8959,69.9415,69.8777,69.9233,4766.0
2018-12-31 13:30:00,76.66,76.66,76.59,76.59,8819.0,69.9507,69.9507,69.8868,69.8868,8819.0
2018-12-31 13:35:00,76.59,76.63,76.53,76.54,6749.0,69.8868,69.9233,69.832,69.8412,6749.0
2018-12-31 13:40:00,76.54,76.57,76.45,76.46,11425.0,69.8412,69.8685,69.759,69.7682,11425.0
2018-12-31 13:45:00,76.45,76.46,76.38,76.45,13409.0,69.759,69.7682,69.6952,69.759,13409.0
2018-12-31 13:50:00,76.44,76.46,76.34,76.36,3100.0,69.7499,69.7682,69.6587,69.6769,3100.0
2018-12-31 13:55:00,76.37,76.4,76.35,76.35,19461.0,69.686,69.7134,69.6678,69.6678,19461.0
2018-12-31 14:00:00,76.34,76.34,76.2,76.28,23210.0,69.6587,69.6587,69.5309,69.6039,23210.0
2018-12-31 14:05:00,76.29,76.4,76.29,76.39,16198.0,69.613,69.7134,69.613,69.7043,16198.0
2018-12-31 14:10:00,76.37,76.4,76.29,76.31,24486.0,69.686,69.7134,69.613,69.6313,24486.0
2018-12-31 14:15:00,76.32,76.42,76.22,76.41,20171.0,69.6404,69.7317,69.5492,69.7225,20171.0
2018-12-31 14:20:00,76.42,76.42,76.1,76.16,32735.0,69.7317,69.7317,69.4397,69.4944,32735.0
2018-12-31 14:25:00,76.19,76.21,76.12,76.12,61876.0,69.5218,69.54,69.4579,69.4579,61876.0
2018-12-31 14:30:00,76.12,76.16,76.07,76.09,17416.0,69.4579,69.4944,69.4123,69.4305,17416.0
2018-12-31 14:35:00,76.09,76.17,76.03,76.16,29487.0,69.4305,69.5035,69.3758,69.4944,29487.0
2018-12-31 14:40:00,76.15,76.23,76.14,76.2,25167.0,69.4853,69.5583,69.4762,69.5309,25167.0
2018-12-31 14:45:00,76.18,76.34,76.18,76.3,18037.0,69.5127,69.6587,69.5127,69.6222,18037.0
2018-12-31 14:50:00,76.31,76.46,76.31,76.39,12135.0,69.6313,69.7682,69.6313,69.7043,12135.0
2018-12-31 14:55:00,76.39,76.39,76.25,76.27,6878.0,69.7043,69.7043,69.5765,69.5948,6878.0
2018-12-31 15:00:00,76.26,76.44,76.24,76.29,21214.0,69.5857,69.7499,69.5674,69.613,21214.0
2018-12-31 15:05:00,76.35,76.37,76.25,76.25,12659.0,69.6678,69.686,69.5765,69.5765,12659.0
2018-12-31 15:10:00,76.24,76.33,76.21,76.27,12784.0,69.5674,69.6495,69.54,69.5948,12784.0
2018-12-31 15:15:00,76.27,76.29,76.19,76.29,18830.0,69.5948,69.613,69.5218,69.613,18830.0
2018-12-31 15:20:00,76.35,76.37,76.21,76.23,10576.0,69.6678,69.686,69.54,69.5583,10576.0
2018-12-31 15:25:00,76.26,76.41,76.24,76.31,14596.0,69.5857,69.7225,69.5674,69.6313,14596.0
2018-12-31 15:30:00,76.33,76.5,76.33,76.45,25852.0,69.6495,69.8047,69.6495,69.759,25852.0
2018-12-31 15:35:00,76.44,76.46,76.36,76.44,13639.0,69.7499,69.7682,69.6769,69.7499,13639.0
2018-12-31 15:40:00,76.44,76.54,76.42,76.51,44759.0,69.7499,69.8412,69.7317,69.8138,44759.0
2018-12-31 15:45:00,76.51,76.57,76.28,76.31,24415.0,69.8138,69.8685,69.6039,69.6313,24415.0
2018-12-31 15:50:00,76.32,76.37,76.2,76.23,29884.0,69.6404,69.686,69.5309,69.5583,29884.0
2018-12-31 15:55:00,76.24,76.7,76.13,76.7,106878.0,69.5674,69.9872,69.467,69.9872,106878.0
2019-01-02 09:30:00,75.59,75.7,75.56,75.66,9542.0,68.9743,69.0747,68.9469,69.0382,9542.0
2019-01-02 09:35:00,75.64,75.74,75.56,75.74,4495.0,69.0199,69.1112,68.9469,69.1112,4495.0
2019-01-02 09:40:00,75.75,75.82,75.74,75.82,326.0,69.1203,69.1842,69.1112,69.1842,326.0
2019-01-02 09:45:00,75.9,75.95,75.86,75.95,3079.0,69.2572,69.3028,69.2207,69.3028,3079.0
2019-01-02 09:50:00,75.93,75.97,75.8,75.81,8886.0,69.2845,69.321,69.1659,69.175,8886.0
2019-01-02 09:55:00,75.8,75.9,75.8,75.87,7403.0,69.1659,69.2572,69.1659,69.2298,7403.0
2019-01-02 10:00:00,75.88,75.88,75.76,75.87,17185.0,69.2389,69.2389,69.1294,69.2298,17185.0
2019-01-02 10:05:00,75.89,76.26,75.89,76.24,30983.0,69.248,69.5857,69.248,69.5674,30983.0
2019-01-02 10:10:00,76.25,76.31,76.19,76.24,10867.0,69.5765,69.6313,69.5218,69.5674,10867.0
2019-01-02 10:15:00,76.22,76.27,76.12,76.14,12483.0,69.5492,69.5948,69.4579,69.4762,12483.0
2019-01-02 10:20:00,76.19,76.22,76.13,76.18,26526.0,69.5218,69.5492,69.467,69.5127,26526.0
2019-01-02 10:25:00,76.21,76.31,76.03,76.03,47511.0,69.54,69.6313,69.3758,69.3758,47511.0
2019-01-02 10:30:00,76.07,76.08,75.9,75.9,8173.0,69.4123,69.4214,69.2572,69.2572,8173.0
2019-01-02 10:35:00,75.93,76.01,75.92,75.98,10634.0,69.2845,69.3575,69.2754,69.3302,10634.0
2019-01-02 10:40:00,75.99,76.21,75.99,76.18,14432.0,69.3393,69.54,69.3393,69.5127,14432.0
2019-01-02 10:45:00,76.21,76.24,76.12,76.12,11582.0,69.54,69.5674,69.4579,69.4579,11582.0
2019-01-02 10:50:00,76.1,76.35,76.09,76.3,96450.0,69.4397,69.6678,69.4305,69.6222,96450.0
2019-01-02 10:55:00,76.3,76.35,76.27,76.29,26263.0,69.6222,69.6678,69.5948,69.613,26263.0
2019-01-02 11:00:00,76.31,76.35,76.21,76.32,23450.0,69.6313,69.6678,69.54,69.6404,23450.0
2019-01-02 11:05:00,76.35,76.5,76.35,76.47,16596.0,69.6678,69.8047,69.6678,69.7773,16596.0
2019-01-02 11:10:00,76.47,76.6,76.46,76.57,19721.0,69.7773,69.8959,69.7682,69.8685,19721.0
2019-01-02 11:15:00,76.59,76.72,76.52,76.71,37669.0,69.8868,70.0054,69.8229,69.9963,37669.0
2019-01-02 11:20:00,76.72,76.76,76.61,76.69,22910.0,70.0054,70.0419,69.905,69.978,22910.0
2019-01-02 11:25:00,76.66,76.7,76.46,76.49,11941.0,69.9507,69.9872,69.7682,69.7955,11941.0
2019-01-02 11:30:00,76.5,76.55,76.44,76.55,8080.0,69.8047,69.8503,69.7499,69.8503,8080.0
2019-01-02 11:35:00,76.55,76.56,76.39,76.42,18344.0,69.8503,69.8594,69.7043,69.7317,18344.0
2019-01-02 11:40:00,76.43,76.67,76.43,76.65,17584.0,69.7408,69.9598,69.7408,69.9415,17584.0
2019-01-02 11:45:00,76.67,76.69,76.56,76.66,16932.0,69.9598,69.978,69.8594,69.9507,16932.0
2019-01-02 11:50:00,76.67,76.68,76.43,76.44,12793.0,69.9598,69.9689,69.7408,69.7499,12793.0
2019-01-02 11:55:00,76.42,76.51,76.33,76.33,8357.0,69.7317,69.8138,69.6495,69.6495,8357.0
2019-01-02 12:00:00,76.31,76.38,76.29,76.31,16995.0,69.6313,69.6952,69.613,69.6313,16995.0
2019-01-02 12:05:00,76.3,76.4,76.26,76.32,33495.0,69.6222,69.7134,69.5857,69.6404,33495.0
2019-01-02 12:10:00,76.33,76.37,76.28,76.36,4142.0,69.6495,69.686,69.6039,69.6769,4142.0
2019-01-02 12:15:00,76.35,76.38,76.31,76.36,8550.0,69.6678,69.6952,69.6313,69.6769,8550.0
2019-01-02 12:20:00,76.33,76.35,76.25,76.26,11131.0,69.6495,69.6678,69.5765,69.5857,11131.0
2019-01-02 12:25:00,76.3,76.35,76.28,76.34,11525.0,69.6222,69.6678,69.6039,69.6587,11525.0
2019-01-02 12:30:00,76.33,76.37,76.32,76.35,7103.0,69.6495,69.686,69.6404,69.6678,7103.0
2019-01-02 12:35:00,76.37,76.58,76.36,76.56,17510.0,69.686,69.8777,69.6769,69.8594,17510.0
2019-01-02 12:40:00,76.58,76.61,76.52,76.56,5777.0,69.8777,69.905,69.8229,69.8594,5777.0
2019-01-02 12:45:00,76.58,76.66,76.58,76.6,19859.0,69.8777,69.9507,69.8777,69.8959,19859.0
2019-01-02 12:50:00,76.59,76.64,76.58,76.59,5975.0,69.8868,69.9324,69.8777,69.8868,5975.0
2019-01-02 12:55:00,76.61,76.73,76.59,76.69,9670.0,69.905,70.0145,69.8868,69.978,9670.0
2019-01-02 13:00:00,76.67,76.77,76.67,76.75,6764.0,69.9598,70.051,69.9598,70.0328,6764.0
2019-01-02 13:05:00,76.76,76.89,76.76,76.89,11789.0,70.0419,70.1605,70.0419,70.1605,11789.0
2019-01-02 13:10:00,76.86,76.86,76.77,76.84,7750.0,70.1332,70.1332,70.051,70.1149,7750.0
2019-01-02 13:15:00,76.82,76.85,76.77,76.84,10663.0,70.0967,70.124,70.051,70.1149,10663.0
2019-01-02 13:20:00,76.84,76.88,76.82,76.86,10178.0,70.1149,70.1514,70.0967,70.1332,10178.0
2019-01-02 13:25:00,76.88,76.96,76.82,76.9,13044.0,70.1514,70.2244,70.0967,70.1697,13044.0
2019-01-02 13:30:00,76.9,76.98,76.89,76.96,24646.0,70.1697,70.2426,70.1605,70.2244,24646.0
2019-01-02 13:35:00,76.94,76.94,76.8,76.84,8531.0,70.2061,70.2061,70.0784,70.1149,8531.0
2019-01-02 13:40:00,76.79,76.85,76.79,76.82,17223.0,70.0693,70.124,70.0693,70.0967,17223.0
2019-01-02 13:45:00,76.82,76.93,76.81,76.91,11504.0,70.0967,70.197,70.0875,70.1788,11504.0
2019-01-02 13:50:00,76.89,76.93,76.85,76.88,9054.0,70.1605,70.197,70.124,70.1514,9054.0
2019-01-02 13:55:00,76.88,77.0,76.88,76.99,19238.0,70.1514,70.2609,70.1514,70.2518,19238.0
2019-01-02 14:00:00,76.98,76.98,76.81,76.9,12651.0,70.2426,70.2426,70.0875,70.1697,12651.0
2019-01-02 14:05:00,76.92,76.92,76.7,76.72,10049.0,70.1879,70.1879,69.9872,70.0054,10049.0
2019-01-02 14:10:00,76.71,76.73,76.58,76.63,9981.0,69.9963,70.0145,69.8777,69.9233,9981.0
2019-01-02 14:15:00,76.6,76.72,76.6,76.66,32547.0,69.8959,70.0054,69.8959,69.9507,32547.0
2019-01-02 14:20:00,76.67,76.8,76.65,76.76,26957.0,69.9598,70.0784,69.9415,70.0419,26957.0
2019-01-02 14:25:00,76.78,76.81,76.7,76.71,20139.0,70.0602,70.0875,69.9872,69.9963,20139.0
2019-01-02 14:30:00,76.7,76.91,76.7,76.85,20740.0,69.9872,70.1788,69.9872,70.124,20740.0
2019-01-02 14:35:00,76.86,76.88,76.82,76.83,15592.0,70.1332,70.1514,70.0967,70.1058,15592.0
2019-01-02 14:40:00,76.83,76.83,76.65,76.71,16714.0,70.1058,70.1058,69.9415,69.9963,16714.0
2019-01-02 14:45:00,76.72,76.83,76.69,76.83,15331.0,70.0054,70.1058,69.978,70.1058,15331.0
2019-01-02 14:50:00,76.82,76.83,76.75,76.75,8709.0,70.0967,70.1058,70.0328,70.0328,8709.0
2019-01-02 14:55:00,76.73,76.73,76.62,76.62,12020.0,70.0145,70.0145,69.9142,69.9142,12020.0
2019-01-02 15:00:00,76.59,76.71,76.53,76.6,26407.0,69.8868,69.9963,69.832,69.8959,26407.0
2019-01-02 15:05:00,76.56,76.56,76.45,76.5,24961.0,69.8594,69.8594,69.759,69.8047,24961.0
2019-01-02 15:10:00,76.46,76.53,76.37,76.53,22342.0,69.7682,69.832,69.686,69.832,22342.0
2019-01-02 15:15:00,76.52,76.55,76.3,76.36,28524.0,69.8229,69.8503,69.6222,69.6769,28524.0
2019-01-02 15:20:00,76.35,76.49,76.34,76.47,23532.0,69.6678,69.7955,69.6587,69.7773,23532.0
2019-01-02 15:25:00,76.45,76.56,76.37,76.44,21961.0,69.759,69.8594,69.686,69.7499,21961.0
2019-01-02 15:30:00,76.42,76.42,76.27,76.3,32159.0,69.7317,69.7317,69.5948,69.6222,32159.0
2019-01-02 15:35:00,76.3,76.44,76.27,76.27,34341.0,69.6222,69.7499,69.5948,69.5948,34341.0
2019-01-02 15:40:00,76.26,76.38,76.25,76.27,39248.0,69.5857,69.6952,69.5765,69.5948,39248.0
2019-01-02 15:45:00,76.27,76.44,76.27,76.37,39011.0,69.5948,69.7499,69.5948,69.686,39011.0
2019-01-02 15:50:00,76.39,76.53,76.39,76.49,31703.0,69.7043,69.832,69.7043,69.7955,31703.0
2019-01-02 15:55:00,76.49,76.78,76.49,76.71,90564.0,69.7955,70.0602,69.7955,69.9963,90564.0
2019-01-03 09:30:00,76.24,76.27,75.97,76.19,10498.0,69.5674,69.5948,69.321,69.5218,10498.0
2019-01-03 09:35:00,76.0,76.13,76.0,76.06,1182.0,69.3484,69.467,69.3484,69.4032,1182.0
2019-01-03 09:40:00,75.97,76.15,75.97,76.01,2791.0,69.321,69.4853,69.321,69.3575,2791.0
2019-01-03 09:45:00,76.01,76.01,75.82,75.82,3939.0,69.3575,69.3575,69.1842,69.1842,3939.0
2019-01-03 09:50:00,75.84,75.84,75.79,75.84,4704.0,69.2024,69.2024,69.1568,69.2024,4704.0
2019-01-03 09:55:00,75.81,75.87,75.81,75.83,1460.0,69.175,69.2298,69.175,69.1933,1460.0
2019-01-03 10:00:00,75.82,75.82,75.5,75.5,16643.0,69.1842,69.1842,68.8922,68.8922,16643.0
2019-01-03 10:05:00,75.51,75.51,75.4,75.4,2435.0,68.9013,68.9013,68.8009,68.8009,2435.0
2019-01-03 10:10:00,75.4,75.4,75.21,75.23,8288.0,68.8009,68.8009,68.6276,68.6458,8288.0
2019-01-03 10:15:00,75.2,75.28,75.1,75.28,4000.0,68.6184,68.6914,68.5272,68.6914,4000.0
2019-01-03 10:20:00,75.31,75.39,75.26,75.39,39708.0,68.7188,68.7918,68.6732,68.7918,39708.0
2019-01-03 10:25:00,75.32,75.4,75.31,75.34,11163.0,68.7279,68.8009,68.7188,68.7462,11163.0
2019-01-03 10:30:00,75.28,75.28,75.15,75.15,10364.0,68.6914,68.6914,68.5728,68.5728,10364.0
2019-01-03 10:35:00,75.14,75.16,74.9,74.97,15398.0,68.5637,68.5819,68.3447,68.4086,15398.0
2019-01-03 10:40:00,75.0,75.04,74.82,74.93,9614.0,68.4359,68.4724,68.2717,68.3721,9614.0
2019-01-03 10:45:00,74.9,75.07,74.9,74.94,1940.0,68.3447,68.4998,68.3447,68.3812,1940.0
2019-01-03 10:50:00,74.91,75.1,74.9,75.0,11200.0,68.3538,68.5272,68.3447,68.4359,11200.0
2019-01-03 10:55:00,75.07,75.21,75.07,75.19,4850.0,68.4998,68.6276,68.4998,68.6093,4850.0
2019-01-03 11:00:00,75.2,75.27,75.18,75.25,12042.0,68.6184,68.6823,68.6002,68.6641,12042.0
2019-01-03 11:05:00,75.23,75.23,75.1,75.14,3247.0,68.6458,68.6458,68.5272,68.5637,3247.0
2019-01-03 11:10:00,75.25,75.42,75.24,75.35,31251.0,68.6641,68.8192,68.6549,68.7553,31251.0
2019-01-03 11:15:00,75.38,75.44,75.36,75.4,12507.0,68.7827,68.8374,68.7644,68.8009,12507.0
2019-01-03 11:20:00,75.42,75.54,75.42,75.45,14295.0,68.8192,68.9287,68.8192,68.8466,14295.0
2019-01-03 11:25:00,75.43,75.43,75.3,75.3,7029.0,68.8283,68.8283,68.7097,68.7097,7029.0
2019-01-03 11:30:00,75.35,75.38,75.24,75.33,5444.0,68.7553,68.7827,68.6549,68.7371,5444.0
2019-01-03 11:35:00,75.36,75.77,75.36,75.77,13818.0,68.7644,69.1385,68.7644,69.1385,13818.0
2019-01-03 11:40:00,75.81,76.0,75.77,75.97,6030.0,69.175,69.3484,69.1385,69.321,6030.0
2019-01-03 11:45:00,75.91,75.98,75.86,75.89,2175.0,69.2663,69.3302,69.2207,69.248,2175.0
2019-01-03 11:50:00,75.94,75.99,75.76,75.79,9908.0,69.2937,69.3393,69.1294,69.1568,9908.0
2019-01-03 11:55:00,75.72,75.84,75.7,75.7,2070.0,69.0929,69.2024,69.0747,69.0747,2070.0
2019-01-03 12:00:00,75.71,75.8,75.58,75.58,29373.0,69.0838,69.1659,68.9652,68.9652,29373.0
2019-01-03 12:05:00,75.6,75.6,75.52,75.57,7807.0,68.9834,68.9834,68.9104,68.9561,7807.0
2019-01-03 12:10:00,75.58,75.77,75.58,75.75,30658.0,68.9652,69.1385,68.9652,69.1203,30658.0
2019-01-03 12:15:00,75.76,75.77,75.51,75.58,6800.0,69.1294,69.1385,68.9013,68.9652,6800.0
2019-01-03 12:20:00,75.58,75.63,75.58,75.63,491.0,68.9652,69.0108,68.9652,69.0108,491.0
2019-01-03 12:25:00,75.67,75.67,75.52,75.61,2707.0,69.0473,69.0473,68.9104,68.9926,2707.0
2019-01-03 12:30:00,75.64,75.73,75.62,75.66,11636.0,69.0199,69.1021,69.0017,69.0382,11636.0
2019-01-03 12:35:00,75.69,75.69,75.45,75.48,2789.0,69.0656,69.0656,68.8466,68.8739,2789.0
2019-01-03 12:40:00,75.5,75.58,75.46,75.49,2962.0,68.8922,68.9652,68.8557,68.8831,2962.0
2019-01-03 12:45:00,75.52,75.68,75.51,75.6,3157.0,68.9104,69.0564,68.9013,68.9834,3157.0
2019-01-03 12:50:00,75.62,75.74,75.62,75.72,8811.0,69.0017,69.1112,69.0017,69.0929,8811.0
2019-01-03 12:55:00,75.74,75.76,75.65,75.71,9751.0,69.1112,69.1294,69.0291,69.0838,9751.0
2019-01-03 13:00:00,75.67,75.67,75.51,75.52,3090.0,69.0473,69.0473,68.9013,68.9104,3090.0
2019-01-03 13:05:00,75.5,75.53,75.39,75.43,4178.0,68.8922,68.9196,68.7918,68.8283,4178.0
2019-01-03 13:10:00,75.42,75.5,75.35,75.46,17440.0,68.8192,68.8922,68.7553,68.8557,17440.0
2019-01-03 13:15:00,75.42,75.42,75.03,75.15,34641.0,68.8192,68.8192,68.4633,68.5728,34641.0
2019-01-03 13:20:00,75.16,75.27,75.15,75.26,2997.0,68.5819,68.6823,68.5728,68.6732,2997.0
2019-01-03 13:25:00,75.28,75.3,75.21,75.29,5221.0,68.6914,68.7097,68.6276,68.7006,5221.0
2019-01-03 13:30:00,75.25,75.32,75.19,75.19,2960.0,68.6641,68.7279,68.6093,68.6093,2960.0
2019-01-03 13:35:00,75.17,75.39,75.12,75.37,4438.0,68.5911,68.7918,68.5454,68.7736,4438.0
2019-01-03 13:40:00,75.35,75.49,75.35,75.47,3315.0,68.7553,68.8831,68.7553,68.8648,3315.0
2019-01-03 13:45:00,75.42,75.42,75.33,75.33,1540.0,68.8192,68.8192,68.7371,68.7371,1540.0
2019-01-03 13:50:00,75.3,75.3,75.14,75.14,15735.0,68.7097,68.7097,68.5637,68.5637,15735.0
2019-01-03 13:55:00,75.14,75.14,75.04,75.11,4080.0,68.5637,68.5637,68.4724,68.5363,4080.0
2019-01-03 14:00:00,75.05,75.15,75.05,75.07,8706.0,68.4816,68.5728,68.4816,68.4998,8706.0
2019-01-03 14:05:00,75.07,75.23,75.05,75.2,14599.0,68.4998,68.6458,68.4816,68.6184,14599.0
2019-01-03 14:10:00,75.19,75.26,75.17,75.17,4740.0,68.6093,68.6732,68.5911,68.5911,4740.0
2019-01-03 14:15:00,75.16,75.32,75.13,75.3,4688.0,68.5819,68.7279,68.5546,68.7097,4688.0
2019-01-03 14:20:00,75.28,75.3,75.22,75.24,11392.0,68.6914,68.7097,68.6367,68.6549,11392.0
2019-01-03 14:25:00,75.24,75.43,75.19,75.4,20081.0,68.6549,68.8283,68.6093,68.8009,20081.0
2019-01-03 14:30:00,75.44,75.52,75.32,75.37,33240.0,68.8374,68.9104,68.7279,68.7736,33240.0
2019-01-03 14:35:00,75.37,75.37,75.24,75.33,10987.0,68.7736,68.7736,68.6549,68.7371,10987.0
2019-01-03 14:40:00,75.35,75.37,75.22,75.24,3945.0,68.7553,68.7736,68.6367,68.6549,3945.0
2019-01-03 14:45:00,75.2,75.23,75.07,75.11,40960.0,68.6184,68.6458,68.4998,68.5363,40960.0
2019-01-03 14:50:00,75.14,75.16,75.08,75.09,9290.0,68.5637,68.5819,68.5089,68.5181,9290.0
2019-01-03 14:55:00,75.05,75.08,74.92,75.03,81285.0,68.4816,68.5089,68.3629,68.4633,81285.0
2019-01-03 15:00:00,74.99,75.06,74.98,74.98,21449.0,68.4268,68.4907,68.4177,68.4177,21449.0
2019-01-03 15:05:00,75.01,75.03,74.92,74.98,10406.0,68.4451,68.4633,68.3629,68.4177,10406.0
2019-01-03 15:10:00,74.9,74.97,74.83,74.85,10778.0,68.3447,68.4086,68.2808,68.2991,10778.0
2019-01-03 15:15:00,74.83,75.03,74.83,74.99,7049.0,68.2808,68.4633,68.2808,68.4268,7049.0
2019-01-03 15:20:00,75.05,75.06,74.91,74.92,11634.0,68.4816,68.4907,68.3538,68.3629,11634.0
2019-01-03 15:25:00,74.9,75.04,74.88,74.94,52504.0,68.3447,68.4724,68.3264,68.3812,52504.0
2019-01-03 15:30:00,74.91,75.19,74.89,75.11,13429.0,68.3538,68.6093,68.3356,68.5363,13429.0
2019-01-03 15:35:00,75.12,75.17,74.93,74.93,19242.0,68.5454,68.5911,68.3721,68.3721,19242.0
2019-01-03 15:40:00,74.93,75.04,74.88,74.96,11148.0,68.3721,68.4724,68.3264,68.3994,11148.0
2019-01-03 15:45:00,74.98,75.06,74.97,74.98,18317.0,68.4177,68.4907,68.4086,68.4177,18317.0
2019-01-03 15:50:00,74.97,75.04,74.87,74.93,38252.0,68.4086,68.4724,68.3173,68.3721,38252.0
2019-01-03 15:55:00,74.94,74.96,74.69,74.74,55502.0,68.3812,68.3994,68.1531,68.1987,55502.0
2019-01-04 09:30:00,75.95,76.02,75.53,75.9,12192.0,69.3028,69.3667,68.9196,69.2572,12192.0
2019-01-04 09:35:00,75.86,76.04,75.86,76.01,7320.0,69.2207,69.3849,69.2207,69.3575,7320.0
2019-01-04 09:40:00,75.99,76.17,75.94,76.09,18808.0,69.3393,69.5035,69.2937,69.4305,18808.0
2019-01-04 09:45:00,76.13,76.16,76.08,76.1,9472.0,69.467,69.4944,69.4214,69.4397,9472.0
2019-01-04 09:50:00,76.16,76.32,76.15,76.21,13993.0,69.4944,69.6404,69.4853,69.54,13993.0
2019-01-04 09:55:00,76.17,76.3,76.15,76.3,3500.0,69.5035,69.6222,69.4853,69.6222,3500.0
2019-01-04 10:00:00,76.42,76.48,76.42,76.46,9706.0,69.7317,69.7864,69.7317,69.7682,9706.0
2019-01-04 10:05:00,76.45,76.45,76.37,76.41,700.0,69.759,69.759,69.686,69.7225,700.0
2019-01-04 10:10:00,76.44,76.44,76.28,76.29,9758.0,69.7499,69.7499,69.6039,69.613,9758.0
2019-01-04 10:15:00,76.29,76.32,76.27,76.28,1685.0,69.613,69.6404,69.5948,69.6039,1685.0
2019-01-04 10:20:00,76.17,76.7,76.1,76.65,25208.0,69.5035,69.9872,69.4397,69.9415,25208.0
2019-01-04 10:25:00,76.75,76.85,76.75,76.84,9009.0,70.0328,70.124,70.0328,70.1149,9009.0
2019-01-04 10:30:00,76.99,77.01,76.87,76.87,3976.0,70.2518,70.27,70.1423,70.1423,3976.0
2019-01-04 10:35:00,76.77,76.89,76.77,76.83,8580.0,70.051,70.1605,70.051,70.1058,8580.0
2019-01-04 10:40:00,76.83,76.83,76.71,76.72,20195.0,70.1058,70.1058,69.9963,70.0054,20195.0
2019-01-04 10:45:00,76.71,76.87,76.71,76.75,26028.0,69.9963,70.1423,69.9963,70.0328,26028.0
2019-01-04 10:50:00,76.77,76.86,76.77,76.79,7853.0,70.051,70.1332,70.051,70.0693,7853.0
2019-01-04 10:55:00,76.79,76.87,76.79,76.87,2305.0,70.0693,70.1423,70.0693,70.1423,2305.0
2019-01-04 11:00:00,76.91,77.16,76.91,77.16,78270.0,70.1788,70.4069,70.1788,70.4069,78270.0
2019-01-04 11:05:00,77.17,77.17,77.07,77.12,2833.0,70.416,70.416,70.3248,70.3704,2833.0
2019-01-04 11:10:00,77.16,77.22,77.04,77.04,19337.0,70.4069,70.4616,70.2974,70.2974,19337.0
2019-01-04 11:15:00,77.07,77.07,76.89,77.02,13441.0,70.3248,70.3248,70.1605,70.2791,13441.0
2019-01-04 11:20:00,77.05,77.07,76.88,76.9,17833.0,70.3065,70.3248,70.1514,70.1697,17833.0
2019-01-04 11:25:00,76.9,76.92,76.82,76.87,13994.0,70.1697,70.1879,70.0967,70.1423,13994.0
2019-01-04 11:30:00,76.83,76.95,76.79,76.95,9838.0,70.1058,70.2153,70.0693,70.2153,9838.0
2019-01-04 11:35:00,76.93,76.96,76.84,76.9,12999.0,70.197,70.2244,70.1149,70.1697,12999.0
2019-01-04 11:40:00,76.9,77.01,76.88,76.96,9292.0,70.1697,70.27,70.1514,70.2244,9292.0
2019-01-04 11:45:00,77.02,77.1,77.01,77.07,10984.0,70.2791,70.3521,70.27,70.3248,10984.0
2019-01-04 11:50:00,77.06,77.19,77.06,77.19,17814.0,70.3156,70.4343,70.3156,70.4343,17814.0
2019-01-04 11:55:00,77.17,77.17,77.04,77.11,15366.0,70.416,70.416,70.2974,70.3613,15366.0
2019-01-04 12:00:00,77.08,77.1,76.92,76.95,4756.0,70.3339,70.3521,70.1879,70.2153,4756.0
2019-01-04 12:05:00,76.98,77.08,76.95,77.08,9736.0,70.2426,70.3339,70.2153,70.3339,9736.0
2019-01-04 12:10:00,77.07,77.13,77.06,77.13,6170.0,70.3248,70.3795,70.3156,70.3795,6170.0
2019-01-04 12:15:00,77.13,77.27,77.13,77.27,3521.0,70.3795,70.5073,70.3795,70.5073,3521.0
2019-01-04 12:20:00,77.27,77.32,77.26,77.26,4554.0,70.5073,70.5529,70.4981,70.4981,4554.0
2019-01-04 12:25:00,77.29,77.29,77.24,77.26,8587.0,70.5255,70.5255,70.4799,70.4981,8587.0
2019-01-04 12:30:00,77.28,77.28,77.2,77.22,2544.0,70.5164,70.5164,70.4434,70.4616,2544.0
2019-01-04 12:35:00,77.26,77.28,77.26,77.28,430.0,70.4981,70.5164,70.4981,70.5164,430.0
2019-01-04 12:40:00,77.29,77.36,77.29,77.36,10627.0,70.5255,70.5894,70.5255,70.5894,10627.0
2019-01-04 12:45:00,77.31,77.39,77.31,77.39,3254.0,70.5438,70.6168,70.5438,70.6168,3254.0
2019-01-04 12:50:00,77.37,77.45,77.37,77.39,2143.0,70.5985,70.6715,70.5985,70.6168,2143.0
2019-01-04 12:55:00,77.42,77.49,77.41,77.42,16787.0,70.6441,70.708,70.635,70.6441,16787.0
2019-01-04 13:00:00,77.43,77.52,77.43,77.5,6435.0,70.6533,70.7354,70.6533,70.7171,6435.0
2019-01-04 13:05:00,77.51,77.59,77.5,77.58,12071.0,70.7263,70.7993,70.7171,70.7901,12071.0
2019-01-04 13:10:00,77.58,77.59,77.46,77.46,7484.0,70.7901,70.7993,70.6806,70.6806,7484.0
2019-01-04 13:15:00,77.47,77.51,77.42,77.48,3887.0,70.6898,70.7263,70.6441,70.6989,3887.0
2019-01-04 13:20:00,77.46,77.51,77.43,77.43,3867.0,70.6806,70.7263,70.6533,70.6533,3867.0
2019-01-04 13:25:00,77.41,77.44,77.39,77.43,4827.0,70.635,70.6624,70.6168,70.6533,4827.0
2019-01-04 13:30:00,77.46,77.55,77.46,77.46,3796.0,70.6806,70.7628,70.6806,70.6806,3796.0
2019-01-04 13:35:00,77.45,77.45,77.38,77.38,1000.0,70.6715,70.6715,70.6076,70.6076,1000.0
2019-01-04 13:40:00,77.32,77.32,77.23,77.26,2641.0,70.5529,70.5529,70.4708,70.4981,2641.0
2019-01-04 13:45:00,77.25,77.37,77.21,77.36,2864.0,70.489,70.5985,70.4525,70.5894,2864.0
2019-01-04 13:50:00,77.36,77.39,77.3,77.35,4652.0,70.5894,70.6168,70.5346,70.5803,4652.0
2019-01-04 13:55:00,77.36,77.36,77.24,77.27,18383.0,70.5894,70.5894,70.4799,70.5073,18383.0
2019-01-04 14:00:00,77.31,77.33,77.24,77.28,4244.0,70.5438,70.562,70.4799,70.5164,4244.0
2019-01-04 14:05:00,77.28,77.28,77.14,77.17,37105.0,70.5164,70.5164,70.3886,70.416,37105.0
2019-01-04 14:10:00,77.21,77.27,77.2,77.24,4540.0,70.4525,70.5073,70.4434,70.4799,4540.0
2019-01-04 14:15:00,77.21,77.31,77.19,77.28,10420.0,70.4525,70.5438,70.4343,70.5164,10420.0
2019-01-04 14:20:00,77.27,77.36,77.25,77.36,3807.0,70.5073,70.5894,70.489,70.5894,3807.0
2019-01-04 14:25:00,77.37,77.38,77.33,77.35,2227.0,70.5985,70.6076,70.562,70.5803,2227.0
2019-01-04 14:30:00,77.32,77.4,77.32,77.39,3791.0,70.5529,70.6259,70.5529,70.6168,3791.0
2019-01-04 14:35:00,77.41,77.44,77.39,77.39,3736.0,70.635,70.6624,70.6168,70.6168,3736.0
2019-01-04 14:40:00,77.42,77.47,77.37,77.43,19329.0,70.6441,70.6898,70.5985,70.6533,19329.0
2019-01-04 14:45:00,77.39,77.39,77.18,77.3,10418.0,70.6168,70.6168,70.4251,70.5346,10418.0
2019-01-04 14:50:00,77.3,77.3,77.22,77.27,5697.0,70.5346,70.5346,70.4616,70.5073,5697.0
2019-01-04 14:55:00,77.23,77.27,77.14,77.16,28795.0,70.4708,70.5073,70.3886,70.4069,28795.0
2019-01-04 15:00:00,77.19,77.34,77.19,77.33,5246.0,70.4343,70.5711,70.4343,70.562,5246.0
2019-01-04 15:05:00,77.35,77.39,77.3,77.3,17825.0,70.5803,70.6168,70.5346,70.5346,17825.0
2019-01-04 15:10:00,77.25,77.36,77.24,77.36,16962.0,70.489,70.5894,70.4799,70.5894,16962.0
2019-01-04 15:15:00,77.36,77.42,77.3,77.37,19003.0,70.5894,70.6441,70.5346,70.5985,19003.0
2019-01-04 15:20:00,77.37,77.39,77.17,77.17,12094.0,70.5985,70.6168,70.416,70.416,12094.0
2019-01-04 15:25:00,77.15,77.21,77.1,77.2,10599.0,70.3978,70.4525,70.3521,70.4434,10599.0
2019-01-04 15:30:00,77.19,77.29,77.16,77.29,12231.0,70.4343,70.5255,70.4069,70.5255,12231.0
2019-01-04 15:35:00,77.29,77.33,77.21,77.21,21028.0,70.5255,70.562,70.4525,70.4525,21028.0
2019-01-04 15:40:00,77.23,77.31,77.2,77.29,28261.0,70.4708,70.5438,70.4434,70.5255,28261.0
2019-01-04 15:45:00,77.29,77.42,77.29,77.33,29482.0,70.5255,70.6441,70.5255,70.562,29482.0
2019-01-04 15:50:00,77.33,77.38,77.26,77.27,14636.0,70.562,70.6076,70.4981,70.5073,14636.0
2019-01-04 15:55:00,77.27,77.47,77.27,77.41,70531.0,70.5073,70.6898,70.5073,70.635,70531.0
2019-01-07 09:30:00,77.37,77.51,77.32,77.32,6192.0,70.5985,70.7263,70.5529,70.5529,6192.0
2019-01-07 09:35:00,77.33,77.33,77.23,77.27,831.0,70.562,70.562,70.4708,70.5073,831.0
2019-01-07 09:40:00,77.36,77.41,77.36,77.38,1435.0,70.5894,70.635,70.5894,70.6076,1435.0
2019-01-07 09:45:00,77.37,77.38,77.3,77.35,2581.0,70.5985,70.6076,70.5346,70.5803,2581.0
2019-01-07 09:50:00,77.29,77.29,77.07,77.08,5221.0,70.5255,70.5255,70.3248,70.3339,5221.0
2019-01-07 09:55:00,77.1,77.29,77.1,77.27,3641.0,70.3521,70.5255,70.3521,70.5073,3641.0
2019-01-07 10:00:00,77.3,77.51,77.23,77.51,3911.0,70.5346,70.7263,70.4708,70.7263,3911.0
2019-01-07 10:05:00,77.49,77.5,77.41,77.48,2465.0,70.708,70.7171,70.635,70.6989,2465.0
2019-01-07 10:10:00,77.36,77.39,77.31,77.34,13037.0,70.5894,70.6168,70.5438,70.5711,13037.0
2019-01-07 10:15:00,77.33,77.38,77.31,77.35,17755.0,70.562,70.6076,70.5438,70.5803,17755.0
2019-01-07 10:20:00,77.35,77.38,77.25,77.35,12680.0,70.5803,70.6076,70.489,70.5803,12680.0
2019-01-07 10:25:00,77.38,77.5,77.38,77.49,2262.0,70.6076,70.7171,70.6076,70.708,2262.0
2019-01-07 10:30:00,77.46,77.68,77.46,77.68,1942.0,70.6806,70.8814,70.6806,70.8814,1942.0
2019-01-07 10:35:00,77.7,77.7,77.56,77.62,8458.0,70.8996,70.8996,70.7719,70.8266,8458.0
2019-01-07 10:40:00,77.59,77.74,77.58,77.7,10249.0,70.7993,70.9361,70.7901,70.8996,10249.0
2019-01-07 10:45:00,77.68,77.73,77.65,77.67,3422.0,70.8814,70.927,70.854,70.8723,3422.0
2019-01-07 10:50:00,77.71,77.78,77.68,77.74,8288.0,70.9088,70.9726,70.8814,70.9361,8288.0
2019-01-07 10:55:00,77.73,77.73,77.66,77.69,11336.0,70.927,70.927,70.8631,70.8905,11336.0
2019-01-07 11:00:00,77.71,77.82,77.71,77.77,4285.0,70.9088,71.0091,70.9088,70.9635,4285.0
2019-01-07 11:05:00,77.72,77.72,77.64,77.68,6016.0,70.9179,70.9179,70.8449,70.8814,6016.0
2019-01-07 11:10:00,77.72,77.74,77.69,77.71,11343.0,70.9179,70.9361,70.8905,70.9088,11343.0
2019-01-07 11:15:00,77.73,77.78,77.72,77.77,15689.0,70.927,70.9726,70.9179,70.9635,15689.0
2019-01-07 11:20:00,77.77,77.82,77.74,77.8,10421.0,70.9635,71.0091,70.9361,70.9909,10421.0
2019-01-07 11:25:00,77.77,77.79,77.71,77.79,15096.0,70.9635,70.9818,70.9088,70.9818,15096.0
2019-01-07 11:30:00,77.71,77.83,77.71,77.83,10906.0,70.9088,71.0183,70.9088,71.0183,10906.0
2019-01-07 11:35:00,77.84,77.96,77.82,77.92,23294.0,71.0274,71.1369,71.0091,71.1004,23294.0
2019-01-07 11:40:00,77.91,78.0,77.89,78.0,6992.0,71.0913,71.1734,71.073,71.1734,6992.0
2019-01-07 11:45:00,77.99,78.07,77.98,78.06,27614.0,71.1643,71.2373,71.1551,71.2281,27614.0
2019-01-07 11:50:00,78.06,78.14,78.04,78.1,54560.0,71.2281,71.3011,71.2099,71.2646,54560.0
2019-01-07 11:55:00,78.1,78.21,78.09,78.2,5521.0,71.2646,71.365,71.2555,71.3559,5521.0
2019-01-07 12:00:00,78.2,78.21,78.09,78.13,10791.0,71.3559,71.365,71.2555,71.292,10791.0
2019-01-07 12:05:00,78.09,78.13,78.04,78.05,20428.0,71.2555,71.292,71.2099,71.219,20428.0
2019-01-07 12:10:00,78.07,78.13,78.07,78.13,3981.0,71.2373,71.292,71.2373,71.292,3981.0
2019-01-07 12:15:00,78.13,78.13,78.1,78.11,682.0,71.292,71.292,71.2646,71.2738,682.0
2019-01-07 12:20:00,78.1,78.2,78.1,78.19,3251.0,71.2646,71.3559,71.2646,71.3467,3251.0
2019-01-07 12:25:00,78.21,78.24,78.18,78.21,3090.0,71.365,71.3924,71.3376,71.365,3090.0
2019-01-07 12:30:00,78.18,78.28,78.16,78.27,7700.0,71.3376,71.4289,71.3194,71.4197,7700.0
2019-01-07 12:35:00,78.25,78.25,78.23,78.25,1290.0,71.4015,71.4015,71.3832,71.4015,1290.0
2019-01-07 12:40:00,78.23,78.24,78.21,78.24,2194.0,71.3832,71.3924,71.365,71.3924,2194.0
2019-01-07 12:45:00,78.27,78.3,78.24,78.24,6459.0,71.4197,71.4471,71.3924,71.3924,6459.0
2019-01-07 12:50:00,78.22,78.23,78.16,78.2,3250.0,71.3741,71.3832,71.3194,71.3559,3250.0
2019-01-07 12:55:00,78.29,78.29,78.25,78.26,3557.0,71.438,71.438,71.4015,71.4106,3557.0
2019-01-07 13:00:00,78.26,78.37,78.26,78.35,2233.0,71.4106,71.511,71.4106,71.4927,2233.0
2019-01-07 13:05:00,78.33,78.33,78.28,78.28,400.0,71.4745,71.4745,71.4289,71.4289,400.0
2019-01-07 13:10:00,78.38,78.41,78.35,78.4,3204.0,71.5201,71.5475,71.4927,71.5384,3204.0
2019-01-07 13:15:00,78.37,78.4,78.36,78.39,3862.0,71.511,71.5384,71.5019,71.5292,3862.0
2019-01-07 13:20:00,78.41,78.42,78.34,78.35,2265.0,71.5475,71.5566,71.4836,71.4927,2265.0
2019-01-07 13:25:00,78.39,78.39,78.31,78.32,3646.0,71.5292,71.5292,71.4562,71.4654,3646.0
2019-01-07 13:30:00,78.34,78.38,78.3,78.37,14691.0,71.4836,71.5201,71.4471,71.511,14691.0
2019-01-07 13:35:00,78.37,78.38,78.32,78.32,4578.0,71.511,71.5201,71.4654,71.4654,4578.0
2019-01-07 13:40:00,78.32,78.36,78.3,78.35,5962.0,71.4654,71.5019,71.4471,71.4927,5962.0
2019-01-07 13:45:00,78.34,78.34,78.15,78.15,12187.0,71.4836,71.4836,71.3102,71.3102,12187.0
2019-01-07 13:50:00,78.14,78.14,78.07,78.11,10647.0,71.3011,71.3011,71.2373,71.2738,10647.0
2019-01-07 13:55:00,78.13,78.16,78.09,78.1,5089.0,71.292,71.3194,71.2555,71.2646,5089.0
2019-01-07 14:00:00,78.1,78.19,78.1,78.17,6262.0,71.2646,71.3467,71.2646,71.3285,6262.0
2019-01-07 14:05:00,78.16,78.16,78.06,78.09,1408524.0,71.3194,71.3194,71.2281,71.2555,1408524.0
2019-01-07 14:10:00,78.08,78.08,78.02,78.06,1169.0,71.2464,71.2464,71.1916,71.2281,1169.0
2019-01-07 14:15:00,78.08,78.15,78.05,78.05,9839.0,71.2464,71.3102,71.219,71.219,9839.0
2019-01-07 14:20:00,78.13,78.14,78.09,78.12,4604.0,71.292,71.3011,71.2555,71.2829,4604.0
2019-01-07 14:25:00,78.07,78.1,78.03,78.04,6232.0,71.2373,71.2646,71.2008,71.2099,6232.0
2019-01-07 14:30:00,78.03,78.07,78.0,78.02,2241.0,71.2008,71.2373,71.1734,71.1916,2241.0
2019-01-07 14:35:00,78.02,78.02,77.97,77.98,5314.0,71.1916,71.1916,71.146,71.1551,5314.0
2019-01-07 14:40:00,77.96,78.03,77.92,77.99,35589.0,71.1369,71.2008,71.1004,71.1643,35589.0
2019-01-07 14:45:00,77.97,78.0,77.93,78.0,12554.0,71.146,71.1734,71.1095,71.1734,12554.0
2019-01-07 14:50:00,77.97,77.98,77.85,77.86,3811.0,71.146,71.1551,71.0365,71.0456,3811.0
2019-01-07 14:55:00,77.88,77.88,77.82,77.86,8309.0,71.0639,71.0639,71.0091,71.0456,8309.0
2019-01-07 15:00:00,77.85,78.0,77.85,77.99,319308.0,71.0365,71.1734,71.0365,71.1643,319308.0
2019-01-07 15:05:00,78.0,78.03,77.96,78.0,18146.0,71.1734,71.2008,71.1369,71.1734,18146.0
2019-01-07 15:10:00,78.01,78.08,77.97,78.07,14590.0,71.1825,71.2464,71.146,71.2373,14590.0
2019-01-07 15:15:00,78.1,78.13,78.07,78.12,8256.0,71.2646,71.292,71.2373,71.2829,8256.0
2019-01-07 15:20:00,78.11,78.13,78.09,78.13,4253.0,71.2738,71.292,71.2555,71.292,4253.0
2019-01-07 15:25:00,78.13,78.15,78.11,78.13,10338.0,71.292,71.3102,71.2738,71.292,10338.0
2019-01-07 15:30:00,78.13,78.14,77.95,78.04,15773.0,71.292,71.3011,71.1278,71.2099,15773.0
2019-01-07 15:35:00,78.01,78.1,78.0,78.04,6531.0,71.1825,71.2646,71.1734,71.2099,6531.0
2019-01-07 15:40:00,78.05,78.05,77.98,78.0,16205.0,71.219,71.219,71.1551,71.1734,16205.0
2019-01-07 15:45:00,78.02,78.1,78.02,78.09,19606.0,71.1916,71.2646,71.1916,71.2555,19606.0
2019-01-07 15:50:00,78.06,78.07,77.97,78.01,11836.0,71.2281,71.2373,71.146,71.1825,11836.0
2019-01-07 15:55:00,77.99,78.06,77.85,77.85,54287.0,71.1643,71.2281,71.0365,71.0365,54287.0
2019-01-08 09:30:00,78.66,78.68,78.51,78.66,10318.0,71.7756,71.7939,71.6387,71.7756,10318.0
2019-01-08 09:35:00,78.59,78.7,78.59,78.64,2324.0,71.7117,71.8121,71.7117,71.7574,2324.0
2019-01-08 09:40:00,78.63,78.76,78.57,78.76,7980.0,71.7482,71.8669,71.6935,71.8669,7980.0
2019-01-08 09:45:00,78.7,78.73,78.49,78.51,22481.0,71.8121,71.8395,71.6205,71.6387,22481.0
2019-01-08 09:50:00,78.51,78.54,78.43,78.45,2896.0,71.6387,71.6661,71.5657,71.584,2896.0
2019-01-08 09:55:00,78.49,78.51,78.41,78.43,7584.0,71.6205,71.6387,71.5475,71.5657,7584.0
2019-01-08 10:00:00,78.45,78.55,78.45,78.52,6105.0,71.584,71.6752,71.584,71.6479,6105.0
2019-01-08 10:05:00,78.56,78.59,78.52,78.53,5420.0,71.6844,71.7117,71.6479,71.657,5420.0
2019-01-08 10:10:00,78.53,78.53,78.22,78.23,13691.0,71.657,71.657,71.3741,71.3832,13691.0
2019-01-08 10:15:00,78.21,78.23,78.09,78.1,8559.0,71.365,71.3832,71.2555,71.2646,8559.0
2019-01-08 10:20:00,78.11,78.16,78.1,78.14,5707.0,71.2738,71.3194,71.2646,71.3011,5707.0
2019-01-08 10:25:00,78.15,78.26,78.15,78.22,6475.0,71.3102,71.4106,71.3102,71.3741,6475.0
2019-01-08 10:30:00,78.25,78.25,78.07,78.1,6873.0,71.4015,71.4015,71.2373,71.2646,6873.0
2019-01-08 10:35:00,78.13,78.19,78.06,78.19,1447.0,71.292,71.3467,71.2281,71.3467,1447.0
2019-01-08 10:40:00,78.19,78.19,78.03,78.03,4912.0,71.3467,71.3467,71.2008,71.2008,4912.0
2019-01-08 10:45:00,78.01,78.03,77.95,78.0,3752.0,71.1825,71.2008,71.1278,71.1734,3752.0
2019-01-08 10:50:00,78.01,78.01,77.83,77.85,6403.0,71.1825,71.1825,71.0183,71.0365,6403.0
2019-01-08 10:55:00,77.88,78.01,77.87,78.01,173054.0,71.0639,71.1825,71.0548,71.1825,173054.0
2019-01-08 11:00:00,78.0,78.16,78.0,78.15,6438.0,71.1734,71.3194,71.1734,71.3102,6438.0
2019-01-08 11:05:00,78.15,78.2,78.05,78.2,36836.0,71.3102,71.3559,71.219,71.3559,36836.0
2019-01-08 11:10:00,78.16,78.16,78.09,78.09,52771.0,71.3194,71.3194,71.2555,71.2555,52771.0
2019-01-08 11:15:00,78.09,78.24,78.09,78.2,24488.0,71.2555,71.3924,71.2555,71.3559,24488.0
2019-01-08 11:20:00,78.2,78.2,78.14,78.2,25614.0,71.3559,71.3559,71.3011,71.3559,25614.0
2019-01-08 11:25:00,78.21,78.21,78.1,78.1,1682.0,71.365,71.365,71.2646,71.2646,1682.0
2019-01-08 11:30:00,78.02,78.08,77.98,78.0,17015.0,71.1916,71.2464,71.1551,71.1734,17015.0
2019-01-08 11:35:00,77.98,78.1,77.97,78.09,92805.0,71.1551,71.2646,71.146,71.2555,92805.0
2019-01-08 11:40:00,78.08,78.15,78.05,78.1,10052.0,71.2464,71.3102,71.219,71.2646,10052.0
2019-01-08 11:45:00,78.09,78.17,78.07,78.17,128236.0,71.2555,71.3285,71.2373,71.3285,128236.0
2019-01-08 11:50:00,78.16,78.16,78.11,78.11,3490.0,71.3194,71.3194,71.2738,71.2738,3490.0
2019-01-08 11:55:00,78.23,78.31,78.23,78.31,2070.0,71.3832,71.4562,71.3832,71.4562,2070.0
2019-01-08 12:00:00,78.28,78.35,78.24,78.32,6788.0,71.4289,71.4927,71.3924,71.4654,6788.0
2019-01-08 12:05:00,78.31,78.31,78.26,78.29,2349.0,71.4562,71.4562,71.4106,71.438,2349.0
2019-01-08 12:10:00,78.29,78.34,78.24,78.34,3265.0,71.438,71.4836,71.3924,71.4836,3265.0
2019-01-08 12:15:00,78.34,78.44,78.33,78.4,3986.0,71.4836,71.5749,71.4745,71.5384,3986.0
2019-01-08 12:20:00,78.4,78.46,78.39,78.46,61291.0,71.5384,71.5931,71.5292,71.5931,61291.0
2019-01-08 12:25:00,78.45,78.53,78.45,78.46,23870.0,71.584,71.657,71.584,71.5931,23870.0
2019-01-08 12:30:00,78.47,78.47,78.4,78.41,6829.0,71.6022,71.6022,71.5384,71.5475,6829.0
2019-01-08 12:35:00,78.38,78.48,78.28,78.31,2341324.0,71.5201,71.6114,71.4289,71.4562,2341324.0
2019-01-08 12:40:00,78.31,78.48,78.31,78.46,6518587.0,71.4562,71.6114,71.4562,71.5931,6518587.0
2019-01-08 12:45:00,78.47,78.5,78.24,78.24,146172.0,71.6022,71.6296,71.3924,71.3924,146172.0
2019-01-08 12:50:00,78.22,78.32,78.19,78.31,36731.0,71.3741,71.4654,71.3467,71.4562,36731.0
2019-01-08 12:55:00,78.31,78.34,78.22,78.31,9880.0,71.4562,71.4836,71.3741,71.4562,9880.0
2019-01-08 13:00:00,78.31,78.39,78.24,78.39,28097.0,71.4562,71.5292,71.3924,71.5292,28097.0
2019-01-08 13:05:00,78.38,78.41,78.37,78.4,6346.0,71.5201,71.5475,71.511,71.5384,6346.0
2019-01-08 13:10:00,78.41,78.5,78.39,78.47,60309.0,71.5475,71.6296,71.5292,71.6022,60309.0
2019-01-08 13:15:00,78.47,78.48,78.42,78.42,28379.0,71.6022,71.6114,71.5566,71.5566,28379.0
2019-01-08 13:20:00,78.42,78.51,78.42,78.46,24389.0,71.5566,71.6387,71.5566,71.5931,24389.0
2019-01-08 13:25:00,78.46,78.5,78.43,78.48,14207.0,71.5931,71.6296,71.5657,71.6114,14207.0
2019-01-08 13:30:00,78.48,78.54,78.47,78.53,27645.0,71.6114,71.6661,71.6022,71.657,27645.0
2019-01-08 13:35:00,78.52,78.54,78.48,78.5,14097.0,71.6479,71.6661,71.6114,71.6296,14097.0
2019-01-08 13:40:00,78.49,78.51,78.44,78.45,24083.0,71.6205,71.6387,71.5749,71.584,24083.0
2019-01-08 13:45:00,78.45,78.51,78.37,78.49,18799.0,71.584,71.6387,71.511,71.6205,18799.0
2019-01-08 13:50:00,78.52,78.69,78.49,78.69,184045.0,71.6479,71.803,71.6205,71.803,184045.0
2019-01-08 13:55:00,78.7,78.7,78.63,78.64,57654.0,71.8121,71.8121,71.7482,71.7574,57654.0
2019-01-08 14:00:00,78.65,78.68,78.61,78.64,69973.0,71.7665,71.7939,71.73,71.7574,69973.0
2019-01-08 14:05:00,78.62,78.68,78.57,78.62,84236.0,71.7391,71.7939,71.6935,71.7391,84236.0
2019-01-08 14:10:00,78.62,78.68,78.62,78.66,10983.0,71.7391,71.7939,71.7391,71.7756,10983.0
2019-01-08 14:15:00,78.67,78.7,78.64,78.66,24038.0,71.7847,71.8121,71.7574,71.7756,24038.0
2019-01-08 14:20:00,78.65,78.65,78.55,78.56,12921.0,71.7665,71.7665,71.6752,71.6844,12921.0
2019-01-08 14:25:00,78.57,78.61,78.55,78.58,11874.0,71.6935,71.73,71.6752,71.7026,11874.0
2019-01-08 14:30:00,78.57,78.66,78.56,78.65,12447.0,71.6935,71.7756,71.6844,71.7665,12447.0
2019-01-08 14:35:00,78.64,78.69,78.6,78.68,30537.0,71.7574,71.803,71.7209,71.7939,30537.0
2019-01-08 14:40:00,78.68,78.73,78.67,78.71,2829024.0,71.7939,71.8395,71.7847,71.8212,2829024.0
2019-01-08 14:45:00,78.7,78.75,78.64,78.73,88378.0,71.8121,71.8577,71.7574,71.8395,88378.0
2019-01-08 14:50:00,78.73,78.74,78.64,78.71,127643.0,71.8395,71.8486,71.7574,71.8212,127643.0
2019-01-08 14:55:00,78.7,78.7,78.62,78.66,645627.0,71.8121,71.8121,71.7391,71.7756,645627.0
2019-01-08 15:00:00,78.66,78.7,78.62,78.62,14936.0,71.7756,71.8121,71.7391,71.7391,14936.0
2019-01-08 15:05:00,78.65,78.67,78.54,78.63,54796.0,71.7665,71.7847,71.6661,71.7482,54796.0
2019-01-08 15:10:00,78.63,78.71,78.62,78.7,28011.0,71.7482,71.8212,71.7391,71.8121,28011.0
2019-01-08 15:15:00,78.71,78.73,78.67,78.72,42227.0,71.8212,71.8395,71.7847,71.8304,42227.0
2019-01-08 15:20:00,78.71,78.73,78.65,78.71,52303.0,71.8212,71.8395,71.7665,71.8212,52303.0
2019-01-08 15:25:00,78.72,78.76,78.7,78.75,96788.0,71.8304,71.8669,71.8121,71.8577,96788.0
2019-01-08 15:30:00,78.76,78.83,78.75,78.78,43950.0,71.8669,71.9307,71.8577,71.8851,43950.0
2019-01-08 15:35:00,78.79,78.81,78.76,78.79,26679.0,71.8942,71.9125,71.8669,71.8942,26679.0
2019-01-08 15:40:00,78.79,78.79,78.67,78.75,34092.0,71.8942,71.8942,71.7847,71.8577,34092.0
2019-01-08 15:45:00,78.75,78.8,78.71,78.71,50040.0,71.8577,71.9034,71.8212,71.8212,50040.0
2019-01-08 15:50:00,78.71,78.76,78.67,78.75,34830.0,71.8212,71.8669,71.7847,71.8577,34830.0
2019-01-08 15:55:00,78.76,78.77,78.7,78.76,73070.0,71.8669,71.876,71.8121,71.8669,73070.0
2019-01-09 09:30:00,79.06,79.26,78.96,79.04,15741.0,72.1406,72.3231,72.0494,72.1224,15741.0
2019-01-09 09:35:00,79.04,79.11,79.02,79.05,16269.0,72.1224,72.1862,72.1041,72.1315,16269.0
2019-01-09 09:40:00,79.0,79.08,79.0,79.02,11286.0,72.0859,72.1589,72.0859,72.1041,11286.0
2019-01-09 09:45:00,79.06,79.06,78.9,78.95,6114.0,72.1406,72.1406,71.9946,72.0402,6114.0
2019-01-09 09:50:00,79.01,79.2,79.01,79.17,6595.0,72.095,72.2684,72.095,72.241,6595.0
2019-01-09 09:55:00,79.17,79.18,79.14,79.14,4562.0,72.241,72.2501,72.2136,72.2136,4562.0
2019-01-09 10:00:00,79.2,79.22,79.17,79.17,6489.0,72.2684,72.2866,72.241,72.241,6489.0
2019-01-09 10:05:00,79.21,79.27,79.06,79.15,10729.0,72.2775,72.3322,72.1406,72.2227,10729.0
2019-01-09 10:10:00,79.22,79.22,79.08,79.09,4871.0,72.2866,72.2866,72.1589,72.168,4871.0
2019-01-09 10:15:00,79.02,79.15,79.02,79.14,7794.0,72.1041,72.2227,72.1041,72.2136,7794.0
2019-01-09 10:20:00,79.16,79.21,79.15,79.17,8115.0,72.2319,72.2775,72.2227,72.241,8115.0
2019-01-09 10:25:00,79.21,79.21,79.15,79.19,2512.0,72.2775,72.2775,72.2227,72.2592,2512.0
2019-01-09 10:30:00,79.17,79.17,78.95,78.95,67187.0,72.241,72.241,72.0402,72.0402,67187.0
2019-01-09 10:35:00,78.95,79.02,78.91,78.98,31896.0,72.0402,72.1041,72.0037,72.0676,31896.0
2019-01-09 10:40:00,78.97,78.97,78.77,78.77,6681.0,72.0585,72.0585,71.876,71.876,6681.0
2019-01-09 10:45:00,78.78,78.82,78.71,78.81,3092.0,71.8851,71.9216,71.8212,71.9125,3092.0
2019-01-09 10:50:00,78.82,78.92,78.81,78.86,19987.0,71.9216,72.0129,71.9125,71.9581,19987.0
2019-01-09 10:55:00,78.87,78.92,78.84,78.88,30533.0,71.9672,72.0129,71.9399,71.9764,30533.0
2019-01-09 11:00:00,78.9,79.1,78.89,79.08,13341.0,71.9946,72.1771,71.9855,72.1589,13341.0
2019-01-09 11:05:00,79.12,79.13,79.03,79.06,12286.0,72.1954,72.2045,72.1132,72.1406,12286.0
2019-01-09 11:10:00,79.06,79.14,79.01,79.08,4004.0,72.1406,72.2136,72.095,72.1589,4004.0
2019-01-09 11:15:00,79.07,79.1,79.01,79.08,7733.0,72.1497,72.1771,72.095,72.1589,7733.0
2019-01-09 11:20:00,79.06,79.2,79.01,79.17,10379.0,72.1406,72.2684,72.095,72.241,10379.0
2019-01-09 11:25:00,79.17,79.22,79.14,79.19,30641.0,72.241,72.2866,72.2136,72.2592,30641.0
2019-01-09 11:30:00,79.19,79.19,79.13,79.13,11586.0,72.2592,72.2592,72.2045,72.2045,11586.0
2019-01-09 11:35:00,79.16,79.18,79.08,79.13,21256.0,72.2319,72.2501,72.1589,72.2045,21256.0
2019-01-09 11:40:00,79.14,79.15,79.09,79.13,9713.0,72.2136,72.2227,72.168,72.2045,9713.0
2019-01-09 11:45:00,79.19,79.25,79.18,79.24,10057.0,72.2592,72.314,72.2501,72.3049,10057.0
2019-01-09 11:50:00,79.22,79.34,79.21,79.33,8114.0,72.2866,72.3961,72.2775,72.387,8114.0
2019-01-09 11:55:00,79.34,79.34,79.24,79.24,19438.0,72.3961,72.3961,72.3049,72.3049,19438.0
2019-01-09 12:00:00,79.25,79.28,79.22,79.27,47795.0,72.314,72.3414,72.2866,72.3322,47795.0
2019-01-09 12:05:00,79.27,79.28,79.21,79.22,121875.0,72.3322,72.3414,72.2775,72.2866,121875.0
2019-01-09 12:10:00,79.23,79.27,79.21,79.26,7298.0,72.2957,72.3322,72.2775,72.3231,7298.0
2019-01-09 12:15:00,79.27,79.3,79.24,79.27,10352.0,72.3322,72.3596,72.3049,72.3322,10352.0
2019-01-09 12:20:00,79.28,79.3,79.25,79.28,9060.0,72.3414,72.3596,72.314,72.3414,9060.0
2019-01-09 12:25:00,79.28,79.3,79.26,79.27,16942.0,72.3414,72.3596,72.3231,72.3322,16942.0
2019-01-09 12:30:00,79.29,79.33,79.26,79.31,16240.0,72.3505,72.387,72.3231,72.3687,16240.0
2019-01-09 12:35:00,79.32,79.37,79.32,79.33,15166.0,72.3779,72.4235,72.3779,72.387,15166.0
2019-01-09 12:40:00,79.35,79.35,79.31,79.34,2854.0,72.4052,72.4052,72.3687,72.3961,2854.0
2019-01-09 12:45:00,79.34,79.44,79.34,79.37,16241.0,72.3961,72.4873,72.3961,72.4235,16241.0
2019-01-09 12:50:00,79.39,79.43,79.38,79.4,5260.0,72.4417,72.4782,72.4326,72.4508,5260.0
2019-01-09 12:55:00,79.41,79.43,79.39,79.42,5571.0,72.46,72.4782,72.4417,72.4691,5571.0
2019-01-09 13:00:00,79.43,79.44,79.37,79.38,4081.0,72.4782,72.4873,72.4235,72.4326,4081.0
2019-01-09 13:05:00,79.38,79.39,79.32,79.38,517401.0,72.4326,72.4417,72.3779,72.4326,517401.0
2019-01-09 13:10:00,79.38,79.38,79.34,79.37,5395.0,72.4326,72.4326,72.3961,72.4235,5395.0
2019-01-09 13:15:00,79.38,79.4,79.36,79.38,15482.0,72.4326,72.4508,72.4143,72.4326,15482.0
2019-01-09 13:20:00,79.39,79.42,79.38,79.41,10946.0,72.4417,72.4691,72.4326,72.46,10946.0
2019-01-09 13:25:00,79.41,79.42,79.38,79.38,7897.0,72.46,72.4691,72.4326,72.4326,7897.0
2019-01-09 13:30:00,79.4,79.4,79.32,79.33,5395.0,72.4508,72.4508,72.3779,72.387,5395.0
2019-01-09 13:35:00,79.33,79.34,79.32,79.34,5969.0,72.387,72.3961,72.3779,72.3961,5969.0
2019-01-09 13:40:00,79.32,79.35,79.31,79.33,10894.0,72.3779,72.4052,72.3687,72.387,10894.0
2019-01-09 13:45:00,79.34,79.34,79.31,79.32,2263.0,72.3961,72.3961,72.3687,72.3779,2263.0
2019-01-09 13:50:00,79.31,79.31,79.19,79.21,8205.0,72.3687,72.3687,72.2592,72.2775,8205.0
2019-01-09 13:55:00,79.22,79.28,79.22,79.28,7216.0,72.2866,72.3414,72.2866,72.3414,7216.0
2019-01-09 14:00:00,79.27,79.45,79.26,79.37,8958.0,72.3322,72.4965,72.3231,72.4235,8958.0
2019-01-09 14:05:00,79.37,79.49,79.36,79.49,5296.0,72.4235,72.533,72.4143,72.533,5296.0
2019-01-09 14:10:00,79.48,79.48,79.37,79.39,11343.0,72.5238,72.5238,72.4235,72.4417,11343.0
2019-01-09 14:15:00,79.38,79.39,79.13,79.13,5832.0,72.4326,72.4417,72.2045,72.2045,5832.0
2019-01-09 14:20:00,79.1,79.13,78.99,79.06,19203.0,72.1771,72.2045,72.0767,72.1406,19203.0
2019-01-09 14:25:00,79.05,79.11,79.04,79.08,11253.0,72.1315,72.1862,72.1224,72.1589,11253.0
2019-01-09 14:30:00,79.08,79.17,79.02,79.13,30835.0,72.1589,72.241,72.1041,72.2045,30835.0
2019-01-09 14:35:00,79.17,79.2,79.13,79.19,5744.0,72.241,72.2684,72.2045,72.2592,5744.0
2019-01-09 14:40:00,79.16,79.26,79.16,79.26,9710.0,72.2319,72.3231,72.2319,72.3231,9710.0
2019-01-09 14:45:00,79.26,79.37,79.26,79.37,16931.0,72.3231,72.4235,72.3231,72.4235,16931.0
2019-01-09 14:50:00,79.36,79.37,79.31,79.35,18910.0,72.4143,72.4235,72.3687,72.4052,18910.0
2019-01-09 14:55:00,79.35,79.35,79.28,79.28,16942.0,72.4052,72.4052,72.3414,72.3414,16942.0
2019-01-09 15:00:00,79.29,79.35,79.24,79.32,23056.0,72.3505,72.4052,72.3049,72.3779,23056.0
2019-01-09 15:05:00,79.33,79.34,79.25,79.33,38008.0,72.387,72.3961,72.314,72.387,38008.0
2019-01-09 15:10:00,79.33,79.37,79.29,79.32,24296.0,72.387,72.4235,72.3505,72.3779,24296.0
2019-01-09 15:15:00,79.33,79.38,79.32,79.35,15517.0,72.387,72.4326,72.3779,72.4052,15517.0
2019-01-09 15:20:00,79.37,79.4,79.33,79.34,25787.0,72.4235,72.4508,72.387,72.3961,25787.0
2019-01-09 15:25:00,79.34,79.37,79.3,79.32,178233.0,72.3961,72.4235,72.3596,72.3779,178233.0
2019-01-09 15:30:00,79.31,79.35,79.23,79.32,41154.0,72.3687,72.4052,72.2957,72.3779,41154.0
2019-01-09 15:35:00,79.31,79.31,79.18,79.2,20518.0,72.3687,72.3687,72.2501,72.2684,20518.0
2019-01-09 15:40:00,79.21,79.21,79.11,79.17,23689.0,72.2775,72.2775,72.1862,72.241,23689.0
2019-01-09 15:45:00,79.16,79.18,79.0,79.03,9845.0,72.2319,72.2501,72.0859,72.1132,9845.0
2019-01-09 15:50:00,79.04,79.05,78.99,79.01,11624.0,72.1224,72.1315,72.0767,72.095,11624.0
2019-01-09 15:55:00,79.0,79.19,79.0,79.17,42009.0,72.0859,72.2592,72.0859,72.241,42009.0
2019-01-10 09:30:00,78.7,78.7,78.49,78.61,15903.0,71.8121,71.8121,71.6205,71.73,15903.0
2019-01-10 09:35:00,78.56,78.71,78.56,78.6,43577.0,71.6844,71.8212,71.6844,71.7209,43577.0
2019-01-10 09:40:00,78.64,78.65,78.57,78.6,2696.0,71.7574,71.7665,71.6935,71.7209,2696.0
2019-01-10 09:45:00,78.58,78.63,78.52,78.52,1580.0,71.7026,71.7482,71.6479,71.6479,1580.0
2019-01-10 09:50:00,78.51,78.56,78.5,78.52,1899.0,71.6387,71.6844,71.6296,71.6479,1899.0
2019-01-10 09:55:00,78.52,78.55,78.48,78.55,9004.0,71.6479,71.6752,71.6114,71.6752,9004.0
2019-01-10 10:00:00,78.58,78.67,78.58,78.65,6241.0,71.7026,71.7847,71.7026,71.7665,6241.0
2019-01-10 10:05:00,78.65,78.66,78.64,78.64,5275.0,71.7665,71.7756,71.7574,71.7574,5275.0
2019-01-10 10:10:00,78.69,78.74,78.68,78.69,12556.0,71.803,71.8486,71.7939,71.803,12556.0
2019-01-10 10:15:00,78.66,78.67,78.55,78.67,58353.0,71.7756,71.7847,71.6752,71.7847,58353.0
2019-01-10 10:20:00,78.68,78.87,78.68,78.87,6743.0,71.7939,71.9672,71.7939,71.9672,6743.0
2019-01-10 10:25:00,78.88,78.99,78.86,78.98,8915.0,71.9764,72.0767,71.9581,72.0676,8915.0
2019-01-10 10:30:00,78.99,79.02,78.93,79.01,6758.0,72.0767,72.1041,72.022,72.095,6758.0
2019-01-10 10:35:00,78.98,78.98,78.92,78.98,52745.0,72.0676,72.0676,72.0129,72.0676,52745.0
2019-01-10 10:40:00,78.95,78.98,78.92,78.97,10024.0,72.0402,72.0676,72.0129,72.0585,10024.0
2019-01-10 10:45:00,78.96,79.02,78.93,78.99,3047.0,72.0494,72.1041,72.022,72.0767,3047.0
2019-01-10 10:50:00,79.04,79.07,79.04,79.06,4738.0,72.1224,72.1497,72.1224,72.1406,4738.0
2019-01-10 10:55:00,79.06,79.07,79.02,79.07,2326.0,72.1406,72.1497,72.1041,72.1497,2326.0
2019-01-10 11:00:00,79.05,79.05,79.03,79.04,1400.0,72.1315,72.1315,72.1132,72.1224,1400.0
2019-01-10 11:05:00,79.07,79.15,79.07,79.15,1223.0,72.1497,72.2227,72.1497,72.2227,1223.0
2019-01-10 11:10:00,79.11,79.2,79.11,79.19,2771.0,72.1862,72.2684,72.1862,72.2592,2771.0
2019-01-10 11:15:00,79.19,79.21,79.14,79.14,13532.0,72.2592,72.2775,72.2136,72.2136,13532.0
2019-01-10 11:20:00,79.13,79.17,79.11,79.11,9608.0,72.2045,72.241,72.1862,72.1862,9608.0
2019-01-10 11:25:00,79.1,79.14,79.08,79.08,6208.0,72.1771,72.2136,72.1589,72.1589,6208.0
2019-01-10 11:30:00,79.11,79.21,79.11,79.2,2545.0,72.1862,72.2775,72.1862,72.2684,2545.0
2019-01-10 11:35:00,79.22,79.29,79.22,79.26,7891.0,72.2866,72.3505,72.2866,72.3231,7891.0
2019-01-10 11:40:00,79.28,79.28,79.2,79.2,13550.0,72.3414,72.3414,72.2684,72.2684,13550.0
2019-01-10 11:45:00,79.21,79.22,79.16,79.19,4526.0,72.2775,72.2866,72.2319,72.2592,4526.0
2019-01-10 11:50:00,79.16,79.2,79.15,79.19,848.0,72.2319,72.2684,72.2227,72.2592,848.0
2019-01-10 11:55:00,79.22,79.25,79.16,79.25,1715.0,72.2866,72.314,72.2319,72.314,1715.0
2019-01-10 12:00:00,79.24,79.33,79.17,79.17,12138.0,72.3049,72.387,72.241,72.241,12138.0
2019-01-10 12:05:00,79.15,79.19,79.15,79.17,3069.0,72.2227,72.2592,72.2227,72.241,3069.0
2019-01-10 12:10:00,79.16,79.19,79.14,79.14,2286.0,72.2319,72.2592,72.2136,72.2136,2286.0
2019-01-10 12:15:00,79.19,79.21,79.18,79.2,1305.0,72.2592,72.2775,72.2501,72.2684,1305.0
2019-01-10 12:20:00,79.15,79.22,79.15,79.22,1400.0,72.2227,72.2866,72.2227,72.2866,1400.0
2019-01-10 12:25:00,79.21,79.27,79.19,79.27,12988.0,72.2775,72.3322,72.2592,72.3322,12988.0
2019-01-10 12:30:00,79.28,79.28,79.24,79.24,1218.0,72.3414,72.3414,72.3049,72.3049,1218.0
2019-01-10 12:35:00,79.24,79.28,79.24,79.25,2509.0,72.3049,72.3414,72.3049,72.314,2509.0
2019-01-10 12:40:00,79.25,79.25,79.17,79.19,5218.0,72.314,72.314,72.241,72.2592,5218.0
2019-01-10 12:45:00,79.2,79.41,79.2,79.4,3920.0,72.2684,72.46,72.2684,72.4508,3920.0
2019-01-10 12:50:00,79.32,79.45,79.32,79.37,11702.0,72.3779,72.4965,72.3779,72.4235,11702.0
2019-01-10 12:55:00,79.36,79.37,79.31,79.34,4544.0,72.4143,72.4235,72.3687,72.3961,4544.0
2019-01-10 13:00:00,79.3,79.33,79.23,79.26,6315.0,72.3596,72.387,72.2957,72.3231,6315.0
2019-01-10 13:05:00,79.27,79.27,79.0,79.01,6373.0,72.3322,72.3322,72.0859,72.095,6373.0
2019-01-10 13:10:00,79.0,79.07,78.99,78.99,1305.0,72.0859,72.1497,72.0767,72.0767,1305.0
2019-01-10 13:15:00,78.95,78.99,78.94,78.97,1998.0,72.0402,72.0767,72.0311,72.0585,1998.0
2019-01-10 13:20:00,78.97,79.0,78.95,79.0,2108.0,72.0585,72.0859,72.0402,72.0859,2108.0
2019-01-10 13:25:00,78.99,79.07,78.99,79.06,4093.0,72.0767,72.1497,72.0767,72.1406,4093.0
2019-01-10 13:30:00,79.1,79.1,79.01,79.06,2874.0,72.1771,72.1771,72.095,72.1406,2874.0
2019-01-10 13:35:00,79.05,79.06,78.93,78.95,28747.0,72.1315,72.1406,72.022,72.0402,28747.0
2019-01-10 13:40:00,78.95,78.95,78.83,78.88,12323.0,72.0402,72.0402,71.9307,71.9764,12323.0
2019-01-10 13:45:00,78.89,78.99,78.89,78.96,10844.0,71.9855,72.0767,71.9855,72.0494,10844.0
2019-01-10 13:50:00,79.0,79.03,78.95,78.98,41033.0,72.0859,72.1132,72.0402,72.0676,41033.0
2019-01-10 13:55:00,78.97,79.06,78.97,79.06,13367.0,72.0585,72.1406,72.0585,72.1406,13367.0
2019-01-10 14:00:00,79.09,79.18,79.09,79.16,13280.0,72.168,72.2501,72.168,72.2319,13280.0
2019-01-10 14:05:00,79.2,79.32,79.2,79.32,10200.0,72.2684,72.3779,72.2684,72.3779,10200.0
2019-01-10 14:10:00,79.35,79.38,79.31,79.32,11743.0,72.4052,72.4326,72.3687,72.3779,11743.0
2019-01-10 14:15:00,79.33,79.39,79.33,79.39,6392.0,72.387,72.4417,72.387,72.4417,6392.0
2019-01-10 14:20:00,79.38,79.5,79.38,79.4,3722.0,72.4326,72.5421,72.4326,72.4508,3722.0
2019-01-10 14:25:00,79.43,79.43,79.34,79.37,4184.0,72.4782,72.4782,72.3961,72.4235,4184.0
2019-01-10 14:30:00,79.36,79.37,79.3,79.35,4738.0,72.4143,72.4235,72.3596,72.4052,4738.0
2019-01-10 14:35:00,79.33,79.37,79.29,79.29,5619.0,72.387,72.4235,72.3505,72.3505,5619.0
2019-01-10 14:40:00,79.3,79.41,79.3,79.4,6671.0,72.3596,72.46,72.3596,72.4508,6671.0
2019-01-10 14:45:00,79.41,79.42,79.26,79.28,9592.0,72.46,72.4691,72.3231,72.3414,9592.0
2019-01-10 14:50:00,79.28,79.28,79.2,79.24,1811.0,72.3414,72.3414,72.2684,72.3049,1811.0
2019-01-10 14:55:00,79.21,79.3,79.19,79.3,12982.0,72.2775,72.3596,72.2592,72.3596,12982.0
2019-01-10 15:00:00,79.33,79.37,79.32,79.37,2568.0,72.387,72.4235,72.3779,72.4235,2568.0
2019-01-10 15:05:00,79.33,79.38,79.33,79.33,9400.0,72.387,72.4326,72.387,72.387,9400.0
2019-01-10 15:10:00,79.28,79.37,79.26,79.35,26342.0,72.3414,72.4235,72.3231,72.4052,26342.0
2019-01-10 15:15:00,79.37,79.4,79.33,79.34,20196.0,72.4235,72.4508,72.387,72.3961,20196.0
2019-01-10 15:20:00,79.36,79.4,79.34,79.39,16714.0,72.4143,72.4508,72.3961,72.4417,16714.0
2019-01-10 15:25:00,79.39,79.42,79.38,79.41,10173.0,72.4417,72.4691,72.4326,72.46,10173.0
2019-01-10 15:30:00,79.41,79.47,79.35,79.46,20213.0,72.46,72.5147,72.4052,72.5056,20213.0
2019-01-10 15:35:00,79.44,79.46,79.42,79.44,21937.0,72.4873,72.5056,72.4691,72.4873,21937.0
2019-01-10 15:40:00,79.45,79.53,79.45,79.53,5309.0,72.4965,72.5695,72.4965,72.5695,5309.0
2019-01-10 15:45:00,79.53,79.55,79.47,79.47,23968.0,72.5695,72.5877,72.5147,72.5147,23968.0
2019-01-10 15:50:00,79.48,79.55,79.48,79.53,6647.0,72.5238,72.5877,72.5238,72.5695,6647.0
2019-01-10 15:55:00,79.53,79.56,79.44,79.52,30764.0,72.5695,72.5968,72.4873,72.5603,30764.0
2019-01-11 09:30:00,79.15,79.21,78.99,79.06,25691.0,72.2227,72.2775,72.0767,72.1406,25691.0
2019-01-11 09:35:00,79.05,79.09,78.96,78.97,90612.0,72.1315,72.168,72.0494,72.0585,90612.0
2019-01-11 09:40:00,78.96,79.04,78.86,78.88,23051.0,72.0494,72.1224,71.9581,71.9764,23051.0
2019-01-11 09:45:00,78.91,78.99,78.91,78.94,25505.0,72.0037,72.0767,72.0037,72.0311,25505.0
2019-01-11 09:50:00,78.94,78.94,78.82,78.85,16787.0,72.0311,72.0311,71.9216,71.949,16787.0
2019-01-11 09:55:00,78.83,78.92,78.79,78.91,16613.0,71.9307,72.0129,71.8942,72.0037,16613.0
2019-01-11 10:00:00,78.91,78.97,78.87,78.94,21580.0,72.0037,72.0585,71.9672,72.0311,21580.0
2019-01-11 10:05:00,78.94,79.0,78.91,78.99,29160.0,72.0311,72.0859,72.0037,72.0767,29160.0
2019-01-11 10:10:00,79.01,79.01,78.94,78.95,18368.0,72.095,72.095,72.0311,72.0402,18368.0
2019-01-11 10:15:00,78.94,78.94,78.86,78.91,25907.0,72.0311,72.0311,71.9581,72.0037,25907.0
2019-01-11 10:20:00,78.91,78.93,78.86,78.93,21298.0,72.0037,72.022,71.9581,72.022,21298.0
2019-01-11 10:25:00,78.92,78.92,78.78,78.78,31943.0,72.0129,72.0129,71.8851,71.8851,31943.0
2019-01-11 10:30:00,78.77,78.83,78.74,78.83,16135.0,71.876,71.9307,71.8486,71.9307,16135.0
2019-01-11 10:35:00,78.85,78.89,78.85,78.87,32262.0,71.949,71.9855,71.949,71.9672,32262.0
2019-01-11 10:40:00,78.88,78.97,78.84,78.93,39951.0,71.9764,72.0585,71.9399,72.022,39951.0
2019-01-11 10:45:00,78.93,78.95,78.9,78.92,38702.0,72.022,72.0402,71.9946,72.0129,38702.0
2019-01-11 10:50:00,78.92,78.95,78.83,78.94,32861.0,72.0129,72.0402,71.9307,72.0311,32861.0
2019-01-11 10:55:00,78.97,79.06,78.97,79.05,44407.0,72.0585,72.1406,72.0585,72.1315,44407.0
2019-01-11 11:00:00,79.06,79.08,79.0,79.04,53706.0,72.1406,72.1589,72.0859,72.1224,53706.0
2019-01-11 11:05:00,79.04,79.05,78.98,79.05,28355.0,72.1224,72.1315,72.0676,72.1315,28355.0
2019-01-11 11:10:00,79.05,79.05,78.91,78.93,39145.0,72.1315,72.1315,72.0037,72.022,39145.0
2019-01-11 11:15:00,78.92,79.03,78.92,79.02,37298.0,72.0129,72.1132,72.0129,72.1041,37298.0
2019-01-11 11:20:00,79.02,79.05,78.96,79.04,37829.0,72.1041,72.1315,72.0494,72.1224,37829.0
2019-01-11 11:25:00,79.04,79.05,78.98,79.03,45642.0,72.1224,72.1315,72.0676,72.1132,45642.0
2019-01-11 11:30:00,79.03,79.07,79.02,79.06,39026.0,72.1132,72.1497,72.1041,72.1406,39026.0
2019-01-11 11:35:00,79.08,79.08,79.05,79.06,41374.0,72.1589,72.1589,72.1315,72.1406,41374.0
2019-01-11 11:40:00,79.06,79.12,79.05,79.11,42525.0,72.1406,72.1954,72.1315,72.1862,42525.0
2019-01-11 11:45:00,79.12,79.19,79.12,79.18,29001.0,72.1954,72.2592,72.1954,72.2501,29001.0
2019-01-11 11:50:00,79.19,79.19,79.13,79.13,33125.0,72.2592,72.2592,72.2045,72.2045,33125.0
2019-01-11 11:55:00,79.13,79.16,79.12,79.16,21981.0,72.2045,72.2319,72.1954,72.2319,21981.0
2019-01-11 12:00:00,79.15,79.2,79.15,79.18,39820.0,72.2227,72.2684,72.2227,72.2501,39820.0
2019-01-11 12:05:00,79.2,79.22,79.14,79.14,25440.0,72.2684,72.2866,72.2136,72.2136,25440.0
2019-01-11 12:10:00,79.14,79.14,79.11,79.14,17381.0,72.2136,72.2136,72.1862,72.2136,17381.0
2019-01-11 12:15:00,79.15,79.18,79.14,79.17,32239.0,72.2227,72.2501,72.2136,72.241,32239.0
2019-01-11 12:20:00,79.17,79.18,79.12,79.17,38368.0,72.241,72.2501,72.1954,72.241,38368.0
2019-01-11 12:25:00,79.17,79.22,79.16,79.19,26882.0,72.241,72.2866,72.2319,72.2592,26882.0
2019-01-11 12:30:00,79.18,79.27,79.18,79.26,5235.0,72.2501,72.3322,72.2501,72.3231,5235.0
2019-01-11 12:35:00,79.26,79.31,79.24,79.28,25931.0,72.3231,72.3687,72.3049,72.3414,25931.0
2019-01-11 12:40:00,79.3,79.3,79.27,79.27,3722.0,72.3596,72.3596,72.3322,72.3322,3722.0
2019-01-11 12:45:00,79.27,79.27,79.21,79.23,10969.0,72.3322,72.3322,72.2775,72.2957,10969.0
2019-01-11 12:50:00,79.23,79.29,79.22,79.27,5039.0,72.2957,72.3505,72.2866,72.3322,5039.0
2019-01-11 12:55:00,79.26,79.3,79.25,79.29,18395.0,72.3231,72.3596,72.314,72.3505,18395.0
2019-01-11 13:00:00,79.29,79.29,79.18,79.18,2551.0,72.3505,72.3505,72.2501,72.2501,2551.0
2019-01-11 13:05:00,79.18,79.23,79.17,79.18,6082.0,72.2501,72.2957,72.241,72.2501,6082.0
2019-01-11 13:10:00,79.19,79.2,79.09,79.11,8553.0,72.2592,72.2684,72.168,72.1862,8553.0
2019-01-11 13:15:00,79.12,79.13,79.06,79.12,8830.0,72.1954,72.2045,72.1406,72.1954,8830.0
2019-01-11 13:20:00,79.12,79.12,79.06,79.06,3725.0,72.1954,72.1954,72.1406,72.1406,3725.0
2019-01-11 13:25:00,79.04,79.08,79.02,79.08,57033.0,72.1224,72.1589,72.1041,72.1589,57033.0
2019-01-11 13:30:00,79.08,79.12,79.07,79.1,234620.0,72.1589,72.1954,72.1497,72.1771,234620.0
2019-01-11 13:35:00,79.1,79.13,79.07,79.11,5424.0,72.1771,72.2045,72.1497,72.1862,5424.0
2019-01-11 13:40:00,79.12,79.16,79.11,79.14,11724.0,72.1954,72.2319,72.1862,72.2136,11724.0
2019-01-11 13:45:00,79.15,79.16,79.12,79.12,20698.0,72.2227,72.2319,72.1954,72.1954,20698.0
2019-01-11 13:50:00,79.12,79.16,79.1,79.14,9115.0,72.1954,72.2319,72.1771,72.2136,9115.0
2019-01-11 13:55:00,79.15,79.2,79.13,79.18,4887.0,72.2227,72.2684,72.2045,72.2501,4887.0
2019-01-11 14:00:00,79.13,79.17,79.11,79.16,4934.0,72.2045,72.241,72.1862,72.2319,4934.0
2019-01-11 14:05:00,79.15,79.2,79.14,79.2,12221.0,72.2227,72.2684,72.2136,72.2684,12221.0
2019-01-11 14:10:00,79.21,79.25,79.2,79.2,6511.0,72.2775,72.314,72.2684,72.2684,6511.0
2019-01-11 14:15:00,79.22,79.23,79.19,79.19,12886.0,72.2866,72.2957,72.2592,72.2592,12886.0
2019-01-11 14:20:00,79.19,79.21,79.17,79.18,3002.0,72.2592,72.2775,72.241,72.2501,3002.0
2019-01-11 14:25:00,79.18,79.22,79.16,79.22,8310.0,72.2501,72.2866,72.2319,72.2866,8310.0
2019-01-11 14:30:00,79.22,79.22,79.18,79.19,5937.0,72.2866,72.2866,72.2501,72.2592,5937.0
2019-01-11 14:35:00,79.23,79.24,79.21,79.21,3634.0,72.2957,72.3049,72.2775,72.2775,3634.0
2019-01-11 14:40:00,79.2,79.25,79.19,79.25,8622.0,72.2684,72.314,72.2592,72.314,8622.0
2019-01-11 14:45:00,79.2,79.22,79.17,79.19,7762.0,72.2684,72.2866,72.241,72.2592,7762.0
2019-01-11 14:50:00,79.2,79.22,79.15,79.15,27653.0,72.2684,72.2866,72.2227,72.2227,27653.0
2019-01-11 14:55:00,79.14,79.15,79.1,79.1,9829.0,72.2136,72.2227,72.1771,72.1771,9829.0
2019-01-11 15:00:00,79.11,79.14,79.09,79.12,6415.0,72.1862,72.2136,72.168,72.1954,6415.0
2019-01-11 15:05:00,79.11,79.22,79.11,79.21,19586.0,72.1862,72.2866,72.1862,72.2775,19586.0
2019-01-11 15:10:00,79.19,79.21,79.17,79.17,3891.0,72.2592,72.2775,72.241,72.241,3891.0
2019-01-11 15:15:00,79.17,79.17,79.14,79.14,2719.0,72.241,72.241,72.2136,72.2136,2719.0
2019-01-11 15:20:00,79.15,79.17,79.15,79.15,12183.0,72.2227,72.241,72.2227,72.2227,12183.0
2019-01-11 15:25:00,79.14,79.14,79.1,79.11,5961.0,72.2136,72.2136,72.1771,72.1862,5961.0
2019-01-11 15:30:00,79.12,79.21,79.12,79.2,34314.0,72.1954,72.2775,72.1954,72.2684,34314.0
2019-01-11 15:35:00,79.2,79.27,79.19,79.25,19444.0,72.2684,72.3322,72.2592,72.314,19444.0
2019-01-11 15:40:00,79.25,79.27,79.24,79.25,222348.0,72.314,72.3322,72.3049,72.314,222348.0
2019-01-11 15:45:00,79.27,79.3,79.26,79.3,4620.0,72.3322,72.3596,72.3231,72.3596,4620.0
2019-01-11 15:50:00,79.31,79.32,79.28,79.28,4160.0,72.3687,72.3779,72.3414,72.3414,4160.0
2019-01-11 15:55:00,79.27,79.33,79.25,79.31,31082.0,72.3322,72.387,72.314,72.3687,31082.0
2019-01-14 09:30:00,78.76,78.76,78.52,78.61,12950.0,71.8669,71.8669,71.6479,71.73,12950.0
2019-01-14 09:35:00,78.6,78.69,78.56,78.68,712.0,71.7209,71.803,71.6844,71.7939,712.0
2019-01-14 09:40:00,78.79,78.83,78.79,78.83,779.0,71.8942,71.9307,71.8942,71.9307,779.0
2019-01-14 09:45:00,78.82,78.84,78.79,78.8,2150.0,71.9216,71.9399,71.8942,71.9034,2150.0
2019-01-14 09:50:00,78.82,78.88,78.81,78.88,1649.0,71.9216,71.9764,71.9125,71.9764,1649.0
2019-01-14 09:55:00,78.79,78.81,78.77,78.8,4195.0,71.8942,71.9125,71.876,71.9034,4195.0
2019-01-14 10:00:00,78.81,78.89,78.78,78.89,2430.0,71.9125,71.9855,71.8851,71.9855,2430.0
2019-01-14 10:05:00,78.88,78.92,78.84,78.92,4246.0,71.9764,72.0129,71.9399,72.0129,4246.0
2019-01-14 10:10:00,78.88,78.92,78.88,78.91,2236.0,71.9764,72.0129,71.9764,72.0037,2236.0
2019-01-14 10:15:00,78.93,78.93,78.88,78.91,1750.0,72.022,72.022,71.9764,72.0037,1750.0
2019-01-14 10:20:00,78.95,78.95,78.89,78.89,952.0,72.0402,72.0402,71.9855,71.9855,952.0
2019-01-14 10:25:00,78.86,78.87,78.81,78.85,6995.0,71.9581,71.9672,71.9125,71.949,6995.0
2019-01-14 10:30:00,78.92,78.96,78.9,78.96,2092.0,72.0129,72.0494,71.9946,72.0494,2092.0
2019-01-14 10:35:00,79.0,79.0,78.94,78.97,2986.0,72.0859,72.0859,72.0311,72.0585,2986.0
2019-01-14 10:40:00,78.95,79.0,78.94,79.0,980.0,72.0402,72.0859,72.0311,72.0859,980.0
2019-01-14 10:45:00,79.01,79.01,78.86,78.89,2381.0,72.095,72.095,71.9581,71.9855,2381.0
2019-01-14 10:50:00,78.89,78.92,78.88,78.92,600.0,71.9855,72.0129,71.9764,72.0129,600.0
2019-01-14 10:55:00,78.94,79.04,78.93,78.99,5308.0,72.0311,72.1224,72.022,72.0767,5308.0
2019-01-14 11:00:00,78.98,79.02,78.91,78.98,3766.0,72.0676,72.1041,72.0037,72.0676,3766.0
2019-01-14 11:05:00,78.99,78.99,78.89,78.94,2565.0,72.0767,72.0767,71.9855,72.0311,2565.0
2019-01-14 11:10:00,78.92,78.93,78.89,78.92,2526.0,72.0129,72.022,71.9855,72.0129,2526.0
2019-01-14 11:15:00,78.92,78.92,78.82,78.82,1522.0,72.0129,72.0129,71.9216,71.9216,1522.0
2019-01-14 11:20:00,78.82,78.84,78.81,78.84,9819.0,71.9216,71.9399,71.9125,71.9399,9819.0
2019-01-14 11:25:00,78.82,78.86,78.81,78.84,9825.0,71.9216,71.9581,71.9125,71.9399,9825.0
2019-01-14 11:30:00,78.81,78.9,78.8,78.89,6593.0,71.9125,71.9946,71.9034,71.9855,6593.0
2019-01-14 11:35:00,78.89,78.97,78.89,78.95,9861.0,71.9855,72.0585,71.9855,72.0402,9861.0
2019-01-14 11:40:00,78.95,78.96,78.92,78.92,4716.0,72.0402,72.0494,72.0129,72.0129,4716.0
2019-01-14 11:45:00,78.92,78.94,78.88,78.88,17467.0,72.0129,72.0311,71.9764,71.9764,17467.0
2019-01-14 11:50:00,78.88,78.92,78.8,78.81,6830.0,71.9764,72.0129,71.9034,71.9125,6830.0
2019-01-14 11:55:00,78.84,78.87,78.83,78.85,1833.0,71.9399,71.9672,71.9307,71.949,1833.0
2019-01-14 12:00:00,78.85,78.86,78.82,78.85,8943.0,71.949,71.9581,71.9216,71.949,8943.0
2019-01-14 12:05:00,78.84,78.9,78.83,78.87,4266.0,71.9399,71.9946,71.9307,71.9672,4266.0
2019-01-14 12:10:00,78.88,78.91,78.87,78.91,4719.0,71.9764,72.0037,71.9672,72.0037,4719.0
2019-01-14 12:15:00,78.92,79.04,78.92,78.99,28819.0,72.0129,72.1224,72.0129,72.0767,28819.0
2019-01-14 12:20:00,78.99,79.01,78.98,79.0,4357.0,72.0767,72.095,72.0676,72.0859,4357.0
2019-01-14 12:25:00,78.99,79.0,78.97,78.97,2993.0,72.0767,72.0859,72.0585,72.0585,2993.0
2019-01-14 12:30:00,78.98,78.98,78.93,78.96,14565.0,72.0676,72.0676,72.022,72.0494,14565.0
2019-01-14 12:35:00,78.97,78.97,78.93,78.95,3287.0,72.0585,72.0585,72.022,72.0402,3287.0
2019-01-14 12:40:00,78.97,78.98,78.94,78.97,7991.0,72.0585,72.0676,72.0311,72.0585,7991.0
2019-01-14 12:45:00,78.97,79.0,78.95,78.96,12956.0,72.0585,72.0859,72.0402,72.0494,12956.0
2019-01-14 12:50:00,78.95,78.97,78.94,78.95,12204.0,72.0402,72.0585,72.0311,72.0402,12204.0
2019-01-14 12:55:00,78.97,78.97,78.94,78.95,8108.0,72.0585,72.0585,72.0311,72.0402,8108.0
2019-01-14 13:00:00,78.95,78.97,78.92,78.95,2648.0,72.0402,72.0585,72.0129,72.0402,2648.0
2019-01-14 13:05:00,78.94,78.94,78.89,78.93,19690.0,72.0311,72.0311,71.9855,72.022,19690.0
2019-01-14 13:10:00,78.95,79.02,78.94,79.0,22308.0,72.0402,72.1041,72.0311,72.0859,22308.0
2019-01-14 13:15:00,79.01,79.01,78.98,79.01,6915.0,72.095,72.095,72.0676,72.095,6915.0
2019-01-14 13:20:00,79.01,79.04,79.0,79.02,20440.0,72.095,72.1224,72.0859,72.1041,20440.0
2019-01-14 13:25:00,79.01,79.02,78.99,79.01,14812.0,72.095,72.1041,72.0767,72.095,14812.0
2019-01-14 13:30:00,79.01,79.03,79.0,79.0,9400.0,72.095,72.1132,72.0859,72.0859,9400.0
2019-01-14 13:35:00,79.01,79.04,79.01,79.04,11800.0,72.095,72.1224,72.095,72.1224,11800.0
2019-01-14 13:40:00,79.04,79.07,79.04,79.05,6193.0,72.1224,72.1497,72.1224,72.1315,6193.0
2019-01-14 13:45:00,79.05,79.08,79.0,79.02,9916.0,72.1315,72.1589,72.0859,72.1041,9916.0
2019-01-14 13:50:00,79.04,79.04,79.0,79.01,3424.0,72.1224,72.1224,72.0859,72.095,3424.0
2019-01-14 13:55:00,79.02,79.02,78.98,78.98,1818.0,72.1041,72.1041,72.0676,72.0676,1818.0
2019-01-14 14:00:00,78.98,78.98,78.93,78.98,3390.0,72.0676,72.0676,72.022,72.0676,3390.0
2019-01-14 14:05:00,79.0,79.02,78.93,78.94,45735.0,72.0859,72.1041,72.022,72.0311,45735.0
2019-01-14 14:10:00,78.95,78.95,78.9,78.94,75617.0,72.0402,72.0402,71.9946,72.0311,75617.0
2019-01-14 14:15:00,78.95,78.95,78.87,78.89,9936.0,72.0402,72.0402,71.9672,71.9855,9936.0
2019-01-14 14:20:00,78.89,78.92,78.88,78.92,5965.0,71.9855,72.0129,71.9764,72.0129,5965.0
2019-01-14 14:25:00,78.89,78.9,78.85,78.88,11839.0,71.9855,71.9946,71.949,71.9764,11839.0
2019-01-14 14:30:00,78.9,78.92,78.89,78.9,1147.0,71.9946,72.0129,71.9855,71.9946,1147.0
2019-01-14 14:35:00,78.92,78.93,78.89,78.91,6009.0,72.0129,72.022,71.9855,72.0037,6009.0
2019-01-14 14:40:00,78.92,78.96,78.9,78.96,18542.0,72.0129,72.0494,71.9946,72.0494,18542.0
2019-01-14 14:45:00,78.94,78.99,78.93,78.98,10026.0,72.0311,72.0767,72.022,72.0676,10026.0
2019-01-14 14:50:00,78.98,79.02,78.98,79.02,67068.0,72.0676,72.1041,72.0676,72.1041,67068.0
2019-01-14 14:55:00,79.02,79.06,79.01,79.05,15903.0,72.1041,72.1406,72.095,72.1315,15903.0
2019-01-14 15:00:00,79.05,79.08,79.03,79.04,15670.0,72.1315,72.1589,72.1132,72.1224,15670.0
2019-01-14 15:05:00,79.05,79.06,79.03,79.05,17071.0,72.1315,72.1406,72.1132,72.1315,17071.0
2019-01-14 15:10:00,79.06,79.06,78.98,78.99,3791.0,72.1406,72.1406,72.0676,72.0767,3791.0
2019-01-14 15:15:00,79.0,79.04,79.0,79.0,7700.0,72.0859,72.1224,72.0859,72.0859,7700.0
2019-01-14 15:20:00,79.03,79.07,79.01,79.06,13880.0,72.1132,72.1497,72.095,72.1406,13880.0
2019-01-14 15:25:00,79.06,79.06,78.98,78.99,16714.0,72.1406,72.1406,72.0676,72.0767,16714.0
2019-01-14 15:30:00,78.99,79.04,78.99,78.99,12547.0,72.0767,72.1224,72.0767,72.0767,12547.0
2019-01-14 15:35:00,79.01,79.02,79.0,79.01,6479.0,72.095,72.1041,72.0859,72.095,6479.0
2019-01-14 15:40:00,79.0,79.01,78.93,78.94,27373.0,72.0859,72.095,72.022,72.0311,27373.0
2019-01-14 15:45:00,78.94,78.97,78.9,78.92,70418.0,72.0311,72.0585,71.9946,72.0129,70418.0
2019-01-14 15:50:00,78.92,78.93,78.84,78.84,20119.0,72.0129,72.022,71.9399,71.9399,20119.0
2019-01-14 15:55:00,78.84,78.99,78.83,78.86,115387.0,71.9399,72.0767,71.9307,71.9581,115387.0
2019-01-15 09:30:00,79.04,79.05,78.89,79.05,15546.0,72.1224,72.1315,71.9855,72.1315,15546.0
2019-01-15 09:35:00,79.07,79.3,79.05,79.3,11064.0,72.1497,72.3596,72.1315,72.3596,11064.0
2019-01-15 09:40:00,79.3,79.31,79.22,79.31,13576.0,72.3596,72.3687,72.2866,72.3687,13576.0
2019-01-15 09:45:00,79.33,79.36,79.25,79.32,1400.0,72.387,72.4143,72.314,72.3779,1400.0
2019-01-15 09:50:00,79.35,79.35,79.28,79.28,852.0,72.4052,72.4052,72.3414,72.3414,852.0
2019-01-15 09:55:00,79.29,79.3,79.27,79.29,5905.0,72.3505,72.3596,72.3322,72.3505,5905.0
2019-01-15 10:00:00,79.32,79.57,79.31,79.51,19106.0,72.3779,72.606,72.3687,72.5512,19106.0
2019-01-15 10:05:00,79.47,79.51,79.38,79.38,15000.0,72.5147,72.5512,72.4326,72.4326,15000.0
2019-01-15 10:10:00,79.39,79.39,79.26,79.27,7530.0,72.4417,72.4417,72.3231,72.3322,7530.0
2019-01-15 10:15:00,79.23,79.27,79.17,79.25,5388.0,72.2957,72.3322,72.241,72.314,5388.0
2019-01-15 10:20:00,79.24,79.25,79.13,79.24,4280.0,72.3049,72.314,72.2045,72.3049,4280.0
2019-01-15 10:25:00,79.21,79.26,79.21,79.26,2386.0,72.2775,72.3231,72.2775,72.3231,2386.0
2019-01-15 10:30:00,79.25,79.3,79.21,79.25,2251.0,72.314,72.3596,72.2775,72.314,2251.0
2019-01-15 10:35:00,79.21,79.29,79.21,79.27,2796.0,72.2775,72.3505,72.2775,72.3322,2796.0
2019-01-15 10:40:00,79.31,79.36,79.29,79.32,14370.0,72.3687,72.4143,72.3505,72.3779,14370.0
2019-01-15 10:45:00,79.3,79.33,79.24,79.27,2333.0,72.3596,72.387,72.3049,72.3322,2333.0
2019-01-15 10:50:00,79.33,79.38,79.32,79.37,3011.0,72.387,72.4326,72.3779,72.4235,3011.0
2019-01-15 10:55:00,79.4,79.42,79.31,79.39,17022.0,72.4508,72.4691,72.3687,72.4417,17022.0
2019-01-15 11:00:00,79.43,79.46,79.42,79.46,2257.0,72.4782,72.5056,72.4691,72.5056,2257.0
2019-01-15 11:05:00,79.47,79.5,79.44,79.45,6313.0,72.5147,72.5421,72.4873,72.4965,6313.0
2019-01-15 11:10:00,79.45,79.45,79.34,79.36,18393.0,72.4965,72.4965,72.3961,72.4143,18393.0
2019-01-15 11:15:00,79.35,79.41,79.34,79.37,4503.0,72.4052,72.46,72.3961,72.4235,4503.0
2019-01-15 11:20:00,79.42,79.42,79.33,79.33,2187.0,72.4691,72.4691,72.387,72.387,2187.0
2019-01-15 11:25:00,79.3,79.38,79.29,79.37,2450.0,72.3596,72.4326,72.3505,72.4235,2450.0
2019-01-15 11:30:00,79.36,79.36,79.31,79.32,851.0,72.4143,72.4143,72.3687,72.3779,851.0
2019-01-15 11:35:00,79.35,79.37,79.34,79.37,2236.0,72.4052,72.4235,72.3961,72.4235,2236.0
2019-01-15 11:40:00,79.36,79.48,79.36,79.42,8028.0,72.4143,72.5238,72.4143,72.4691,8028.0
2019-01-15 11:45:00,79.41,79.46,79.4,79.46,1963.0,72.46,72.5056,72.4508,72.5056,1963.0
2019-01-15 11:50:00,79.44,79.45,79.41,79.45,3926.0,72.4873,72.4965,72.46,72.4965,3926.0
2019-01-15 11:55:00,79.47,79.58,79.47,79.55,10593.0,72.5147,72.6151,72.5147,72.5877,10593.0
2019-01-15 12:00:00,79.56,79.65,79.55,79.63,6117.0,72.5968,72.679,72.5877,72.6607,6117.0
2019-01-15 12:05:00,79.66,79.68,79.58,79.58,3738.0,72.6881,72.7063,72.6151,72.6151,3738.0
2019-01-15 12:10:00,79.59,79.68,79.59,79.68,7138.0,72.6242,72.7063,72.6242,72.7063,7138.0
2019-01-15 12:15:00,79.67,79.67,79.65,79.65,2997.0,72.6972,72.6972,72.679,72.679,2997.0
2019-01-15 12:20:00,79.67,79.71,79.66,79.68,2739.0,72.6972,72.7337,72.6881,72.7063,2739.0
2019-01-15 12:25:00,79.69,79.69,79.63,79.63,31852.0,72.7155,72.7155,72.6607,72.6607,31852.0
2019-01-15 12:30:00,79.63,79.65,79.55,79.57,2548.0,72.6607,72.679,72.5877,72.606,2548.0
2019-01-15 12:35:00,79.55,79.61,79.55,79.59,19948.0,72.5877,72.6425,72.5877,72.6242,19948.0
2019-01-15 12:40:00,79.6,79.62,79.57,79.59,1027.0,72.6333,72.6516,72.606,72.6242,1027.0
2019-01-15 12:45:00,79.58,79.6,79.56,79.57,3236.0,72.6151,72.6333,72.5968,72.606,3236.0
2019-01-15 12:50:00,79.55,79.56,79.53,79.53,1632.0,72.5877,72.5968,72.5695,72.5695,1632.0
2019-01-15 12:55:00,79.55,79.55,79.49,79.54,3718.0,72.5877,72.5877,72.533,72.5786,3718.0
2019-01-15 13:00:00,79.53,79.53,79.52,79.52,778.0,72.5695,72.5695,72.5603,72.5603,778.0
2019-01-15 13:05:00,79.53,79.55,79.52,79.55,2968.0,72.5695,72.5877,72.5603,72.5877,2968.0
2019-01-15 13:10:00,79.54,79.55,79.5,79.5,3855.0,72.5786,72.5877,72.5421,72.5421,3855.0
2019-01-15 13:15:00,79.47,79.51,79.46,79.5,12231.0,72.5147,72.5512,72.5056,72.5421,12231.0
2019-01-15 13:20:00,79.52,79.55,79.51,79.53,1917.0,72.5603,72.5877,72.5512,72.5695,1917.0
2019-01-15 13:25:00,79.52,79.53,79.5,79.5,1960.0,72.5603,72.5695,72.5421,72.5421,1960.0
2019-01-15 13:30:00,79.53,79.56,79.53,79.55,1247.0,72.5695,72.5968,72.5695,72.5877,1247.0
2019-01-15 13:35:00,79.56,79.59,79.54,79.59,2568.0,72.5968,72.6242,72.5786,72.6242,2568.0
2019-01-15 13:40:00,79.57,79.6,79.56,79.58,23340.0,72.606,72.6333,72.5968,72.6151,23340.0
2019-01-15 13:45:00,79.58,79.59,79.54,79.54,2342.0,72.6151,72.6242,72.5786,72.5786,2342.0
2019-01-15 13:50:00,79.56,79.58,79.56,79.57,1146.0,72.5968,72.6151,72.5968,72.606,1146.0
2019-01-15 13:55:00,79.56,79.59,79.56,79.57,75737.0,72.5968,72.6242,72.5968,72.606,75737.0
2019-01-15 14:00:00,79.57,79.66,79.54,79.54,9317.0,72.606,72.6881,72.5786,72.5786,9317.0
2019-01-15 14:05:00,79.52,79.58,79.51,79.56,6832.0,72.5603,72.6151,72.5512,72.5968,6832.0
2019-01-15 14:10:00,79.57,79.58,79.57,79.57,1464.0,72.606,72.6151,72.606,72.606,1464.0
2019-01-15 14:15:00,79.55,79.55,79.45,79.5,4952.0,72.5877,72.5877,72.4965,72.5421,4952.0
2019-01-15 14:20:00,79.48,79.48,79.44,79.45,10204.0,72.5238,72.5238,72.4873,72.4965,10204.0
2019-01-15 14:25:00,79.4,79.4,79.25,79.25,10322.0,72.4508,72.4508,72.314,72.314,10322.0
2019-01-15 14:30:00,79.25,79.3,79.21,79.28,8446.0,72.314,72.3596,72.2775,72.3414,8446.0
2019-01-15 14:35:00,79.29,79.3,79.15,79.2,14562.0,72.3505,72.3596,72.2227,72.2684,14562.0
2019-01-15 14:40:00,79.21,79.32,79.21,79.27,6098.0,72.2775,72.3779,72.2775,72.3322,6098.0
2019-01-15 14:45:00,79.31,79.33,79.3,79.31,3053.0,72.3687,72.387,72.3596,72.3687,3053.0
2019-01-15 14:50:00,79.32,79.4,79.31,79.39,5363.0,72.3779,72.4508,72.3687,72.4417,5363.0
2019-01-15 14:55:00,79.37,79.42,79.36,79.4,8046.0,72.4235,72.4691,72.4143,72.4508,8046.0
2019-01-15 15:00:00,79.39,79.43,79.38,79.41,2441.0,72.4417,72.4782,72.4326,72.46,2441.0
2019-01-15 15:05:00,79.44,79.54,79.4,79.53,8323.0,72.4873,72.5786,72.4508,72.5695,8323.0
2019-01-15 15:10:00,79.54,79.55,79.48,79.53,7166.0,72.5786,72.5877,72.5238,72.5695,7166.0
2019-01-15 15:15:00,79.53,79.54,79.47,79.48,50930.0,72.5695,72.5786,72.5147,72.5238,50930.0
2019-01-15 15:20:00,79.48,79.48,79.45,79.47,6868.0,72.5238,72.5238,72.4965,72.5147,6868.0
2019-01-15 15:25:00,79.45,79.49,79.44,79.47,14643.0,72.4965,72.533,72.4873,72.5147,14643.0
2019-01-15 15:30:00,79.47,79.51,79.46,79.48,12455.0,72.5147,72.5512,72.5056,72.5238,12455.0
2019-01-15 15:35:00,79.49,79.5,79.44,79.47,25788.0,72.533,72.5421,72.4873,72.5147,25788.0
2019-01-15 15:40:00,79.46,79.57,79.46,79.56,12474.0,72.5056,72.606,72.5056,72.5968,12474.0
2019-01-15 15:45:00,79.61,79.66,79.57,79.6,16157.0,72.6425,72.6881,72.606,72.6333,16157.0
2019-01-15 15:50:00,79.59,79.6,79.55,79.56,6364.0,72.6242,72.6333,72.5877,72.5968,6364.0
2019-01-15 15:55:00,79.57,79.62,79.55,79.59,34031.0,72.606,72.6516,72.5877,72.6242,34031.0
2019-01-16 09:30:00,79.8,79.8,79.61,79.78,36705.0,72.8158,72.8158,72.6425,72.7976,36705.0
2019-01-16 09:35:00,79.8,79.81,79.76,79.78,6475.0,72.8158,72.825,72.7793,72.7976,6475.0
2019-01-16 09:40:00,79.77,79.82,79.77,79.8,6474.0,72.7885,72.8341,72.7885,72.8158,6474.0
2019-01-16 09:45:00,79.84,79.94,79.84,79.9,7784.0,72.8523,72.9436,72.8523,72.9071,7784.0
2019-01-16 09:50:00,79.87,79.87,79.83,79.84,1618.0,72.8797,72.8797,72.8432,72.8523,1618.0
2019-01-16 09:55:00,79.85,79.91,79.85,79.9,60228.0,72.8615,72.9162,72.8615,72.9071,60228.0
2019-01-16 10:00:00,79.87,79.91,79.86,79.89,2659.0,72.8797,72.9162,72.8706,72.898,2659.0
2019-01-16 10:05:00,79.89,79.91,79.88,79.89,1582.0,72.898,72.9162,72.8888,72.898,1582.0
2019-01-16 10:10:00,79.88,79.88,79.86,79.86,1663.0,72.8888,72.8888,72.8706,72.8706,1663.0
2019-01-16 10:15:00,79.89,79.92,79.88,79.88,8391.0,72.898,72.9253,72.8888,72.8888,8391.0
2019-01-16 10:20:00,79.88,79.88,79.82,79.84,4054.0,72.8888,72.8888,72.8341,72.8523,4054.0
2019-01-16 10:25:00,79.85,79.87,79.82,79.82,10086.0,72.8615,72.8797,72.8341,72.8341,10086.0
2019-01-16 10:30:00,79.83,79.85,79.74,79.74,5995.0,72.8432,72.8615,72.7611,72.7611,5995.0
2019-01-16 10:35:00,79.73,79.76,79.67,79.68,4710.0,72.752,72.7793,72.6972,72.7063,4710.0
2019-01-16 10:40:00,79.68,79.68,79.63,79.65,4822.0,72.7063,72.7063,72.6607,72.679,4822.0
2019-01-16 10:45:00,79.63,79.73,79.63,79.73,2461.0,72.6607,72.752,72.6607,72.752,2461.0
2019-01-16 10:50:00,79.75,79.78,79.73,79.76,12098.0,72.7702,72.7976,72.752,72.7793,12098.0
2019-01-16 10:55:00,79.77,79.78,79.74,79.74,5833.0,72.7885,72.7976,72.7611,72.7611,5833.0
2019-01-16 11:00:00,79.76,79.76,79.66,79.66,10169.0,72.7793,72.7793,72.6881,72.6881,10169.0
2019-01-16 11:05:00,79.66,79.67,79.58,79.65,3348.0,72.6881,72.6972,72.6151,72.679,3348.0
2019-01-16 11:10:00,79.66,79.76,79.65,79.75,24993.0,72.6881,72.7793,72.679,72.7702,24993.0
2019-01-16 11:15:00,79.75,79.83,79.74,79.82,9834.0,72.7702,72.8432,72.7611,72.8341,9834.0
2019-01-16 11:20:00,79.85,79.85,79.82,79.85,10351.0,72.8615,72.8615,72.8341,72.8615,10351.0
2019-01-16 11:25:00,79.83,79.84,79.78,79.83,7300.0,72.8432,72.8523,72.7976,72.8432,7300.0
2019-01-16 11:30:00,79.84,79.84,79.77,79.82,4234.0,72.8523,72.8523,72.7885,72.8341,4234.0
2019-01-16 11:35:00,79.86,79.89,79.83,79.83,5446.0,72.8706,72.898,72.8432,72.8432,5446.0
2019-01-16 11:40:00,79.83,79.85,79.83,79.84,5000.0,72.8432,72.8615,72.8432,72.8523,5000.0
2019-01-16 11:45:00,79.84,79.85,79.73,79.75,4121.0,72.8523,72.8615,72.752,72.7702,4121.0
2019-01-16 11:50:00,79.72,79.73,79.69,79.69,12906.0,72.7428,72.752,72.7155,72.7155,12906.0
2019-01-16 11:55:00,79.69,79.72,79.63,79.7,2941.0,72.7155,72.7428,72.6607,72.7246,2941.0
2019-01-16 12:00:00,79.72,79.75,79.68,79.68,14629.0,72.7428,72.7702,72.7063,72.7063,14629.0
2019-01-16 12:05:00,79.73,79.75,79.68,79.7,4320.0,72.752,72.7702,72.7063,72.7246,4320.0
2019-01-16 12:10:00,79.72,79.78,79.72,79.75,4532.0,72.7428,72.7976,72.7428,72.7702,4532.0
2019-01-16 12:15:00,79.73,79.76,79.63,79.76,10138.0,72.752,72.7793,72.6607,72.7793,10138.0
2019-01-16 12:20:00,79.78,79.8,79.72,79.79,4827.0,72.7976,72.8158,72.7428,72.8067,4827.0
2019-01-16 12:25:00,79.78,79.79,79.73,79.79,3864.0,72.7976,72.8067,72.752,72.8067,3864.0
2019-01-16 12:30:00,79.78,79.8,79.73,79.76,4183.0,72.7976,72.8158,72.752,72.7793,4183.0
2019-01-16 12:35:00,79.75,79.75,79.69,79.75,3195.0,72.7702,72.7702,72.7155,72.7702,3195.0
2019-01-16 12:40:00,79.77,79.81,79.75,79.79,14618.0,72.7885,72.825,72.7702,72.8067,14618.0
2019-01-16 12:45:00,79.77,79.8,79.75,79.76,4162.0,72.7885,72.8158,72.7702,72.7793,4162.0
2019-01-16 12:50:00,79.77,79.81,79.77,79.8,4191.0,72.7885,72.825,72.7885,72.8158,4191.0
2019-01-16 12:55:00,79.81,79.84,79.79,79.81,1970.0,72.825,72.8523,72.8067,72.825,1970.0
2019-01-16 13:00:00,79.81,79.81,79.77,79.77,10971.0,72.825,72.825,72.7885,72.7885,10971.0
2019-01-16 13:05:00,79.78,79.78,79.72,79.76,7127.0,72.7976,72.7976,72.7428,72.7793,7127.0
2019-01-16 13:10:00,79.77,79.77,79.73,79.75,6353.0,72.7885,72.7885,72.752,72.7702,6353.0
2019-01-16 13:15:00,79.73,79.77,79.72,79.77,3592.0,72.752,72.7885,72.7428,72.7885,3592.0
2019-01-16 13:20:00,79.77,79.79,79.76,79.79,4303.0,72.7885,72.8067,72.7793,72.8067,4303.0
2019-01-16 13:25:00,79.77,79.79,79.76,79.77,3207.0,72.7885,72.8067,72.7793,72.7885,3207.0
2019-01-16 13:30:00,79.78,79.8,79.76,79.79,2864.0,72.7976,72.8158,72.7793,72.8067,2864.0
2019-01-16 13:35:00,79.77,79.79,79.75,79.76,8144.0,72.7885,72.8067,72.7702,72.7793,8144.0
2019-01-16 13:40:00,79.77,79.78,79.75,79.77,5436.0,72.7885,72.7976,72.7702,72.7885,5436.0
2019-01-16 13:45:00,79.75,79.82,79.74,79.8,9217.0,72.7702,72.8341,72.7611,72.8158,9217.0
2019-01-16 13:50:00,79.8,79.8,79.76,79.77,3906.0,72.8158,72.8158,72.7793,72.7885,3906.0
2019-01-16 13:55:00,79.77,79.81,79.77,79.79,5431.0,72.7885,72.825,72.7885,72.8067,5431.0
2019-01-16 14:00:00,79.82,79.85,79.8,79.84,12367.0,72.8341,72.8615,72.8158,72.8523,12367.0
2019-01-16 14:05:00,79.83,79.84,79.82,79.83,2465.0,72.8432,72.8523,72.8341,72.8432,2465.0
2019-01-16 14:10:00,79.83,79.84,79.81,79.82,13384.0,72.8432,72.8523,72.825,72.8341,13384.0
2019-01-16 14:15:00,79.83,79.89,79.83,79.87,4598.0,72.8432,72.898,72.8432,72.8797,4598.0
2019-01-16 14:20:00,79.87,79.9,79.86,79.89,12226.0,72.8797,72.9071,72.8706,72.898,12226.0
2019-01-16 14:25:00,79.87,79.89,79.85,79.87,4713.0,72.8797,72.898,72.8615,72.8797,4713.0
2019-01-16 14:30:00,79.88,79.96,79.88,79.94,19285.0,72.8888,72.9618,72.8888,72.9436,19285.0
2019-01-16 14:35:00,79.95,79.95,79.91,79.92,10550.0,72.9527,72.9527,72.9162,72.9253,10550.0
2019-01-16 14:40:00,79.93,79.94,79.88,79.89,12350.0,72.9345,72.9436,72.8888,72.898,12350.0
2019-01-16 14:45:00,79.89,79.91,79.87,79.9,13237.0,72.898,72.9162,72.8797,72.9071,13237.0
2019-01-16 14:50:00,79.91,79.92,79.83,79.84,26084.0,72.9162,72.9253,72.8432,72.8523,26084.0
2019-01-16 14:55:00,79.84,79.87,79.82,79.83,6962.0,72.8523,72.8797,72.8341,72.8432,6962.0
2019-01-16 15:00:00,79.83,79.91,79.82,79.91,22290.0,72.8432,72.9162,72.8341,72.9162,22290.0
2019-01-16 15:05:00,79.91,79.91,79.86,79.88,15027.0,72.9162,72.9162,72.8706,72.8888,15027.0
2019-01-16 15:10:00,79.87,79.88,79.85,79.85,13635.0,72.8797,72.8888,72.8615,72.8615,13635.0
2019-01-16 15:15:00,79.84,79.9,79.84,79.89,9264.0,72.8523,72.9071,72.8523,72.898,9264.0
2019-01-16 15:20:00,79.9,79.93,79.89,79.9,27842.0,72.9071,72.9345,72.898,72.9071,27842.0
2019-01-16 15:25:00,79.9,79.91,79.87,79.91,7495.0,72.9071,72.9162,72.8797,72.9162,7495.0
2019-01-16 15:30:00,79.9,79.91,79.73,79.74,19107.0,72.9071,72.9162,72.752,72.7611,19107.0
2019-01-16 15:35:00,79.75,79.82,79.75,79.8,32807.0,72.7702,72.8341,72.7702,72.8158,32807.0
2019-01-16 15:40:00,79.8,79.8,79.73,79.76,45236.0,72.8158,72.8158,72.752,72.7793,45236.0
2019-01-16 15:45:00,79.75,79.79,79.7,79.77,56563.0,72.7702,72.8067,72.7246,72.7885,56563.0
2019-01-16 15:50:00,79.77,79.78,79.72,79.75,10105.0,72.7885,72.7976,72.7428,72.7702,10105.0
2019-01-16 15:55:00,79.75,79.78,79.64,79.68,62258.0,72.7702,72.7976,72.6698,72.7063,62258.0
2019-01-17 09:30:00,79.45,79.59,79.44,79.58,16043.0,72.4965,72.6242,72.4873,72.6151,16043.0
2019-01-17 09:35:00,79.57,79.65,79.56,79.62,2270.0,72.606,72.679,72.5968,72.6516,2270.0
2019-01-17 09:40:00,79.64,79.7,79.63,79.68,11034.0,72.6698,72.7246,72.6607,72.7063,11034.0
2019-01-17 09:45:00,79.69,79.69,79.67,79.68,8714.0,72.7155,72.7155,72.6972,72.7063,8714.0
2019-01-17 09:50:00,79.67,79.8,79.66,79.8,9396.0,72.6972,72.8158,72.6881,72.8158,9396.0
2019-01-17 09:55:00,79.77,79.82,79.77,79.8,1101.0,72.7885,72.8341,72.7885,72.8158,1101.0
2019-01-17 10:00:00,79.79,79.8,79.73,79.76,6291.0,72.8067,72.8158,72.752,72.7793,6291.0
2019-01-17 10:05:00,79.74,79.75,79.73,79.75,5553.0,72.7611,72.7702,72.752,72.7702,5553.0
2019-01-17 10:10:00,79.73,79.79,79.72,79.77,365.0,72.752,72.8067,72.7428,72.7885,365.0
2019-01-17 10:15:00,79.81,79.86,79.74,79.74,4878.0,72.825,72.8706,72.7611,72.7611,4878.0
2019-01-17 10:20:00,79.67,79.75,79.67,79.73,12940.0,72.6972,72.7702,72.6972,72.752,12940.0
2019-01-17 10:25:00,79.72,79.84,79.72,79.84,5459.0,72.7428,72.8523,72.7428,72.8523,5459.0
2019-01-17 10:30:00,79.78,79.79,79.76,79.79,2818.0,72.7976,72.8067,72.7793,72.8067,2818.0
2019-01-17 10:35:00,79.83,79.84,79.75,79.75,35030.0,72.8432,72.8523,72.7702,72.7702,35030.0
2019-01-17 10:40:00,79.75,79.78,79.75,79.75,3225.0,72.7702,72.7976,72.7702,72.7702,3225.0
2019-01-17 10:45:00,79.81,79.81,79.73,79.76,14892.0,72.825,72.825,72.752,72.7793,14892.0
2019-01-17 10:50:00,79.74,79.8,79.74,79.8,2244.0,72.7611,72.8158,72.7611,72.8158,2244.0
2019-01-17 10:55:00,79.82,79.85,79.8,79.84,7755.0,72.8341,72.8615,72.8158,72.8523,7755.0
2019-01-17 11:00:00,79.88,79.9,79.87,79.88,6576.0,72.8888,72.9071,72.8797,72.8888,6576.0
2019-01-17 11:05:00,79.91,79.96,79.9,79.95,22580.0,72.9162,72.9618,72.9071,72.9527,22580.0
2019-01-17 11:10:00,79.95,79.95,79.91,79.92,11583.0,72.9527,72.9527,72.9162,72.9253,11583.0
2019-01-17 11:15:00,79.92,79.96,79.89,79.9,9647.0,72.9253,72.9618,72.898,72.9071,9647.0
2019-01-17 11:20:00,79.9,79.94,79.9,79.91,5953.0,72.9071,72.9436,72.9071,72.9162,5953.0
2019-01-17 11:25:00,79.91,79.95,79.9,79.95,4919.0,72.9162,72.9527,72.9071,72.9527,4919.0
2019-01-17 11:30:00,79.92,79.97,79.91,79.97,3732.0,72.9253,72.971,72.9162,72.971,3732.0
2019-01-17 11:35:00,79.97,79.97,79.94,79.96,4788.0,72.971,72.971,72.9436,72.9618,4788.0
2019-01-17 11:40:00,79.97,79.97,79.95,79.97,1837.0,72.971,72.971,72.9527,72.971,1837.0
2019-01-17 11:45:00,79.96,79.99,79.92,79.94,5185.0,72.9618,72.9892,72.9253,72.9436,5185.0
2019-01-17 11:50:00,79.94,79.94,79.89,79.91,2457.0,72.9436,72.9436,72.898,72.9162,2457.0
2019-01-17 11:55:00,79.92,79.94,79.91,79.94,6122.0,72.9253,72.9436,72.9162,72.9436,6122.0
2019-01-17 12:00:00,79.93,79.95,79.92,79.95,2168.0,72.9345,72.9527,72.9253,72.9527,2168.0
2019-01-17 12:05:00,79.92,79.92,79.88,79.9,2911.0,72.9253,72.9253,72.8888,72.9071,2911.0
2019-01-17 12:10:00,79.91,79.95,79.9,79.95,5238.0,72.9162,72.9527,72.9071,72.9527,5238.0
2019-01-17 12:15:00,79.97,79.97,79.94,79.94,14401.0,72.971,72.971,72.9436,72.9436,14401.0
2019-01-17 12:20:00,79.94,79.94,79.92,79.93,2103.0,72.9436,72.9436,72.9253,72.9345,2103.0
2019-01-17 12:25:00,79.92,79.96,79.91,79.95,3598.0,72.9253,72.9618,72.9162,72.9527,3598.0
2019-01-17 12:30:00,79.96,79.97,79.95,79.97,5117.0,72.9618,72.971,72.9527,72.971,5117.0
2019-01-17 12:35:00,79.97,79.97,79.95,79.97,7319.0,72.971,72.971,72.9527,72.971,7319.0
2019-01-17 12:40:00,79.98,79.99,79.95,79.95,6966.0,72.9801,72.9892,72.9527,72.9527,6966.0
2019-01-17 12:45:00,79.95,79.97,79.9,79.92,5051.0,72.9527,72.971,72.9071,72.9253,5051.0
2019-01-17 12:50:00,79.92,79.93,79.9,79.9,2120.0,72.9253,72.9345,72.9071,72.9071,2120.0
2019-01-17 12:55:00,79.9,79.9,79.82,79.83,526.0,72.9071,72.9071,72.8341,72.8432,526.0
2019-01-17 13:00:00,79.89,79.9,79.87,79.89,2870.0,72.898,72.9071,72.8797,72.898,2870.0
2019-01-17 13:05:00,79.9,79.91,79.89,79.91,2370.0,72.9071,72.9162,72.898,72.9162,2370.0
2019-01-17 13:10:00,79.95,79.96,79.93,79.94,3269.0,72.9527,72.9618,72.9345,72.9436,3269.0
2019-01-17 13:15:00,79.96,79.98,79.96,79.96,940.0,72.9618,72.9801,72.9618,72.9618,940.0
2019-01-17 13:20:00,79.96,80.0,79.96,79.99,13007.0,72.9618,72.9983,72.9618,72.9892,13007.0
2019-01-17 13:25:00,80.0,80.04,79.99,80.02,14692.0,72.9983,73.0348,72.9892,73.0166,14692.0
2019-01-17 13:30:00,80.03,80.04,80.02,80.03,3108.0,73.0257,73.0348,73.0166,73.0257,3108.0
2019-01-17 13:35:00,80.02,80.02,80.0,80.0,996.0,73.0166,73.0166,72.9983,72.9983,996.0
2019-01-17 13:40:00,80.01,80.03,79.95,79.97,13269.0,73.0075,73.0257,72.9527,72.971,13269.0
2019-01-17 13:45:00,79.96,80.0,79.96,79.98,4101.0,72.9618,72.9983,72.9618,72.9801,4101.0
2019-01-17 13:50:00,79.96,79.97,79.95,79.95,2199.0,72.9618,72.971,72.9527,72.9527,2199.0
2019-01-17 13:55:00,79.97,80.01,79.96,80.01,4557.0,72.971,73.0075,72.9618,73.0075,4557.0
2019-01-17 14:00:00,80.01,80.03,80.0,80.01,3841.0,73.0075,73.0257,72.9983,73.0075,3841.0
2019-01-17 14:05:00,80.02,80.02,79.99,80.01,2778.0,73.0166,73.0166,72.9892,73.0075,2778.0
2019-01-17 14:10:00,80.01,80.02,79.98,80.0,3096.0,73.0075,73.0166,72.9801,72.9983,3096.0
2019-01-17 14:15:00,79.99,80.01,79.99,79.99,1405.0,72.9892,73.0075,72.9892,72.9892,1405.0
2019-01-17 14:20:00,80.0,80.0,79.92,79.93,53560.0,72.9983,72.9983,72.9253,72.9345,53560.0
2019-01-17 14:25:00,79.93,79.96,79.93,79.96,3183.0,72.9345,72.9618,72.9345,72.9618,3183.0
2019-01-17 14:30:00,79.96,79.98,79.92,79.95,3330.0,72.9618,72.9801,72.9253,72.9527,3330.0
2019-01-17 14:35:00,79.95,80.13,79.92,80.1,38481.0,72.9527,73.117,72.9253,73.0896,38481.0
2019-01-17 14:40:00,80.11,80.41,80.11,80.41,39524.0,73.0987,73.3725,73.0987,73.3725,39524.0
2019-01-17 14:45:00,80.44,80.62,80.44,80.61,53452.0,73.3998,73.5641,73.3998,73.5549,53452.0
2019-01-17 14:50:00,80.59,80.63,80.41,80.42,17029.0,73.5367,73.5732,73.3725,73.3816,17029.0
2019-01-17 14:55:00,80.41,80.41,80.22,80.27,24979.0,73.3725,73.3725,73.1991,73.2447,24979.0
2019-01-17 15:00:00,80.25,80.26,80.07,80.11,13620.0,73.2265,73.2356,73.0622,73.0987,13620.0
2019-01-17 15:05:00,80.1,80.26,80.1,80.18,9404.0,73.0896,73.2356,73.0896,73.1626,9404.0
2019-01-17 15:10:00,80.19,80.2,80.14,80.17,14269.0,73.1717,73.1808,73.1261,73.1535,14269.0
2019-01-17 15:15:00,80.14,80.21,80.11,80.21,12708.0,73.1261,73.19,73.0987,73.19,12708.0
2019-01-17 15:20:00,80.2,80.24,80.19,80.24,4732.0,73.1808,73.2173,73.1717,73.2173,4732.0
2019-01-17 15:25:00,80.23,80.3,80.13,80.29,23331.0,73.2082,73.2721,73.117,73.263,23331.0
2019-01-17 15:30:00,80.28,80.4,80.28,80.37,31672.0,73.2538,73.3633,73.2538,73.336,31672.0
2019-01-17 15:35:00,80.37,80.38,80.33,80.35,9831.0,73.336,73.3451,73.2995,73.3177,9831.0
2019-01-17 15:40:00,80.35,80.36,80.26,80.3,22563.0,73.3177,73.3268,73.2356,73.2721,22563.0
2019-01-17 15:45:00,80.3,80.35,80.26,80.26,33043.0,73.2721,73.3177,73.2356,73.2356,33043.0
2019-01-17 15:50:00,80.27,80.27,80.21,80.26,10248.0,73.2447,73.2447,73.19,73.2356,10248.0
2019-01-17 15:55:00,80.26,80.37,80.26,80.37,67360.0,73.2356,73.336,73.2356,73.336,67360.0
2019-01-18 09:30:00,80.96,81.24,80.86,81.01,16356.0,73.8743,74.1298,73.7831,73.9199,16356.0
2019-01-18 09:35:00,80.96,81.0,80.91,80.91,1219.0,73.8743,73.9108,73.8287,73.8287,1219.0
2019-01-18 09:40:00,80.83,80.85,80.82,80.85,9195.0,73.7557,73.7739,73.7466,73.7739,9195.0
2019-01-18 09:45:00,80.86,80.98,80.83,80.87,3846.0,73.7831,73.8926,73.7557,73.7922,3846.0
2019-01-18 09:50:00,80.87,80.89,80.81,80.87,4344.0,73.7922,73.8104,73.7374,73.7922,4344.0
2019-01-18 09:55:00,80.81,80.87,80.79,80.86,3100.0,73.7374,73.7922,73.7192,73.7831,3100.0
2019-01-18 10:00:00,80.84,80.87,80.82,80.82,3501.0,73.7648,73.7922,73.7466,73.7466,3501.0
2019-01-18 10:05:00,80.83,80.89,80.82,80.82,15824.0,73.7557,73.8104,73.7466,73.7466,15824.0
2019-01-18 10:10:00,80.84,80.89,80.84,80.87,16639.0,73.7648,73.8104,73.7648,73.7922,16639.0
2019-01-18 10:15:00,80.88,81.13,80.88,81.03,13917.0,73.8013,74.0294,73.8013,73.9382,13917.0
2019-01-18 10:20:00,81.0,81.04,81.0,81.03,1629.0,73.9108,73.9473,73.9108,73.9382,1629.0
2019-01-18 10:25:00,81.04,81.05,80.95,80.97,2958.0,73.9473,73.9564,73.8652,73.8834,2958.0
2019-01-18 10:30:00,81.06,81.07,81.02,81.05,7620.0,73.9656,73.9747,73.9291,73.9564,7620.0
2019-01-18 10:35:00,81.03,81.04,81.0,81.02,4939.0,73.9382,73.9473,73.9108,73.9291,4939.0
2019-01-18 10:40:00,81.01,81.18,81.0,81.14,16697.0,73.9199,74.0751,73.9108,74.0386,16697.0
2019-01-18 10:45:00,81.17,81.23,81.13,81.13,6010.0,74.0659,74.1207,74.0294,74.0294,6010.0
2019-01-18 10:50:00,81.13,81.22,81.11,81.22,53715.0,74.0294,74.1116,74.0112,74.1116,53715.0
2019-01-18 10:55:00,81.22,81.23,81.2,81.22,3260.0,74.1116,74.1207,74.0933,74.1116,3260.0
2019-01-18 11:00:00,81.22,81.34,81.2,81.34,20954.0,74.1116,74.2211,74.0933,74.2211,20954.0
2019-01-18 11:05:00,81.34,81.39,81.31,81.32,21027.0,74.2211,74.2667,74.1937,74.2028,21027.0
2019-01-18 11:10:00,81.33,81.33,81.3,81.32,14409.0,74.2119,74.2119,74.1846,74.2028,14409.0
2019-01-18 11:15:00,81.31,81.33,81.28,81.29,18093.0,74.1937,74.2119,74.1663,74.1754,18093.0
2019-01-18 11:20:00,81.31,81.35,81.28,81.35,14680.0,74.1937,74.2302,74.1663,74.2302,14680.0
2019-01-18 11:25:00,81.36,81.44,81.36,81.44,18991.0,74.2393,74.3123,74.2393,74.3123,18991.0
2019-01-18 11:30:00,81.43,81.47,81.37,81.4,13333.0,74.3032,74.3397,74.2484,74.2758,13333.0
2019-01-18 11:35:00,81.4,81.43,81.38,81.43,11720.0,74.2758,74.3032,74.2576,74.3032,11720.0
2019-01-18 11:40:00,81.42,81.45,81.42,81.43,8885.0,74.2941,74.3214,74.2941,74.3032,8885.0
2019-01-18 11:45:00,81.43,81.43,81.39,81.4,12279.0,74.3032,74.3032,74.2667,74.2758,12279.0
2019-01-18 11:50:00,81.4,81.41,81.38,81.38,2119.0,74.2758,74.2849,74.2576,74.2576,2119.0
2019-01-18 11:55:00,81.4,81.47,81.36,81.47,8667.0,74.2758,74.3397,74.2393,74.3397,8667.0
2019-01-18 12:00:00,81.49,81.54,81.48,81.51,24230.0,74.3579,74.4036,74.3488,74.3762,24230.0
2019-01-18 12:05:00,81.51,81.51,81.43,81.45,11457.0,74.3762,74.3762,74.3032,74.3214,11457.0
2019-01-18 12:10:00,81.46,81.57,81.46,81.57,24633.0,74.3306,74.4309,74.3306,74.4309,24633.0
2019-01-18 12:15:00,81.59,81.63,81.53,81.54,8582.0,74.4492,74.4857,74.3944,74.4036,8582.0
2019-01-18 12:20:00,81.57,81.61,81.55,81.61,2768.0,74.4309,74.4674,74.4127,74.4674,2768.0
2019-01-18 12:25:00,81.62,81.63,81.6,81.6,8200.0,74.4766,74.4857,74.4583,74.4583,8200.0
2019-01-18 12:30:00,81.59,81.64,81.57,81.58,7877.0,74.4492,74.4948,74.4309,74.4401,7877.0
2019-01-18 12:35:00,81.58,81.59,81.56,81.57,14157.0,74.4401,74.4492,74.4218,74.4309,14157.0
2019-01-18 12:40:00,81.58,81.64,81.58,81.59,11270.0,74.4401,74.4948,74.4401,74.4492,11270.0
2019-01-18 12:45:00,81.59,81.6,81.54,81.54,4751.0,74.4492,74.4583,74.4036,74.4036,4751.0
2019-01-18 12:50:00,81.54,81.59,81.5,81.54,5682.0,74.4036,74.4492,74.3671,74.4036,5682.0
2019-01-18 12:55:00,81.54,81.61,81.54,81.59,7517.0,74.4036,74.4674,74.4036,74.4492,7517.0
2019-01-18 13:00:00,81.59,81.63,81.57,81.58,7693.0,74.4492,74.4857,74.4309,74.4401,7693.0
2019-01-18 13:05:00,81.57,81.57,81.51,81.52,2608.0,74.4309,74.4309,74.3762,74.3853,2608.0
2019-01-18 13:10:00,81.5,81.54,81.48,81.54,12534.0,74.3671,74.4036,74.3488,74.4036,12534.0
2019-01-18 13:15:00,81.51,81.52,81.45,81.5,9985.0,74.3762,74.3853,74.3214,74.3671,9985.0
2019-01-18 13:20:00,81.51,81.54,81.5,81.53,75493.0,74.3762,74.4036,74.3671,74.3944,75493.0
2019-01-18 13:25:00,81.5,81.52,81.4,81.42,8200.0,74.3671,74.3853,74.2758,74.2941,8200.0
2019-01-18 13:30:00,81.46,81.46,81.36,81.39,7689.0,74.3306,74.3306,74.2393,74.2667,7689.0
2019-01-18 13:35:00,81.41,81.42,81.39,81.4,3222.0,74.2849,74.2941,74.2667,74.2758,3222.0
2019-01-18 13:40:00,81.39,81.44,81.39,81.43,15337.0,74.2667,74.3123,74.2667,74.3032,15337.0
2019-01-18 13:45:00,81.42,81.48,81.38,81.46,10114.0,74.2941,74.3488,74.2576,74.3306,10114.0
2019-01-18 13:50:00,81.47,81.49,81.46,81.49,2253.0,74.3397,74.3579,74.3306,74.3579,2253.0
2019-01-18 13:55:00,81.48,81.5,81.47,81.5,2830.0,74.3488,74.3671,74.3397,74.3671,2830.0
2019-01-18 14:00:00,81.53,81.53,81.49,81.52,31424.0,74.3944,74.3944,74.3579,74.3853,31424.0
2019-01-18 14:05:00,81.52,81.52,81.47,81.51,6970.0,74.3853,74.3853,74.3397,74.3762,6970.0
2019-01-18 14:10:00,81.48,81.48,81.44,81.48,2993.0,74.3488,74.3488,74.3123,74.3488,2993.0
2019-01-18 14:15:00,81.46,81.49,81.41,81.42,1808.0,74.3306,74.3579,74.2849,74.2941,1808.0
2019-01-18 14:20:00,81.41,81.45,81.4,81.45,4550.0,74.2849,74.3214,74.2758,74.3214,4550.0
2019-01-18 14:25:00,81.44,81.44,81.33,81.36,2155.0,74.3123,74.3123,74.2119,74.2393,2155.0
2019-01-18 14:30:00,81.34,81.37,81.29,81.29,2457.0,74.2211,74.2484,74.1754,74.1754,2457.0
2019-01-18 14:35:00,81.27,81.3,81.27,81.28,3969.0,74.1572,74.1846,74.1572,74.1663,3969.0
2019-01-18 14:40:00,81.28,81.33,81.24,81.27,6402.0,74.1663,74.2119,74.1298,74.1572,6402.0
2019-01-18 14:45:00,81.27,81.35,81.26,81.34,7607.0,74.1572,74.2302,74.1481,74.2211,7607.0
2019-01-18 14:50:00,81.34,81.37,81.32,81.37,14703.0,74.2211,74.2484,74.2028,74.2484,14703.0
2019-01-18 14:55:00,81.38,81.4,81.35,81.37,5371.0,74.2576,74.2758,74.2302,74.2484,5371.0
2019-01-18 15:00:00,81.36,81.36,81.28,81.31,5524.0,74.2393,74.2393,74.1663,74.1937,5524.0
2019-01-18 15:05:00,81.3,81.31,81.27,81.29,10300.0,74.1846,74.1937,74.1572,74.1754,10300.0
2019-01-18 15:10:00,81.26,81.37,81.26,81.37,4095.0,74.1481,74.2484,74.1481,74.2484,4095.0
2019-01-18 15:15:00,81.37,81.39,81.35,81.38,5497.0,74.2484,74.2667,74.2302,74.2576,5497.0
2019-01-18 15:20:00,81.38,81.39,81.32,81.32,10235.0,74.2576,74.2667,74.2028,74.2028,10235.0
2019-01-18 15:25:00,81.3,81.36,81.3,81.34,2316.0,74.1846,74.2393,74.1846,74.2211,2316.0
2019-01-18 15:30:00,81.34,81.38,81.3,81.32,14443.0,74.2211,74.2576,74.1846,74.2028,14443.0
2019-01-18 15:35:00,81.33,81.4,81.32,81.38,10644.0,74.2119,74.2758,74.2028,74.2576,10644.0
2019-01-18 15:40:00,81.4,81.44,81.38,81.44,27101.0,74.2758,74.3123,74.2576,74.3123,27101.0
2019-01-18 15:45:00,81.44,81.48,81.34,81.34,24971.0,74.3123,74.3488,74.2211,74.2211,24971.0
2019-01-18 15:50:00,81.34,81.34,81.26,81.29,28160.0,74.2211,74.2211,74.1481,74.1754,28160.0
2019-01-18 15:55:00,81.3,81.53,81.3,81.5,19872.0,74.1846,74.3944,74.1846,74.3671,19872.0
2019-01-22 09:30:00,81.02,81.24,80.86,80.9,35778.0,73.9291,74.1298,73.7831,73.8196,35778.0
2019-01-22 09:35:00,80.96,81.02,80.96,80.98,2599.0,73.8743,73.9291,73.8743,73.8926,2599.0
2019-01-22 09:40:00,80.97,80.98,80.87,80.96,21272.0,73.8834,73.8926,73.7922,73.8743,21272.0
2019-01-22 09:45:00,80.94,80.95,80.84,80.84,9753.0,73.8561,73.8652,73.7648,73.7648,9753.0
2019-01-22 09:50:00,80.83,80.83,80.78,80.8,8072.0,73.7557,73.7557,73.7101,73.7283,8072.0
2019-01-22 09:55:00,80.83,80.94,80.83,80.92,13673.0,73.7557,73.8561,73.7557,73.8378,13673.0
2019-01-22 10:00:00,80.88,80.88,80.82,80.83,2576.0,73.8013,73.8013,73.7466,73.7557,2576.0
2019-01-22 10:05:00,80.82,80.82,80.68,80.72,8057.0,73.7466,73.7466,73.6188,73.6553,8057.0
2019-01-22 10:10:00,80.72,80.76,80.69,80.69,3032.0,73.6553,73.6918,73.6279,73.6279,3032.0
2019-01-22 10:15:00,80.69,80.8,80.67,80.76,24292.0,73.6279,73.7283,73.6097,73.6918,24292.0
2019-01-22 10:20:00,80.75,80.88,80.75,80.83,2316.0,73.6827,73.8013,73.6827,73.7557,2316.0
2019-01-22 10:25:00,80.85,80.86,80.78,80.81,7882.0,73.7739,73.7831,73.7101,73.7374,7882.0
2019-01-22 10:30:00,80.8,80.85,80.78,80.85,1931.0,73.7283,73.7739,73.7101,73.7739,1931.0
2019-01-22 10:35:00,80.85,80.89,80.82,80.84,8153.0,73.7739,73.8104,73.7466,73.7648,8153.0
2019-01-22 10:40:00,80.81,80.82,80.73,80.74,4385.0,73.7374,73.7466,73.6644,73.6736,4385.0
2019-01-22 10:45:00,80.77,80.78,80.69,80.72,10967.0,73.7009,73.7101,73.6279,73.6553,10967.0
2019-01-22 10:50:00,80.71,80.81,80.71,80.73,5346.0,73.6462,73.7374,73.6462,73.6644,5346.0
2019-01-22 10:55:00,80.76,80.77,80.67,80.67,5251.0,73.6918,73.7009,73.6097,73.6097,5251.0
2019-01-22 11:00:00,80.63,80.74,80.63,80.72,310538.0,73.5732,73.6736,73.5732,73.6553,310538.0
2019-01-22 11:05:00,80.71,80.73,80.66,80.68,3140.0,73.6462,73.6644,73.6006,73.6188,3140.0
2019-01-22 11:10:00,80.67,80.71,80.64,80.69,13204.0,73.6097,73.6462,73.5823,73.6279,13204.0
2019-01-22 11:15:00,80.7,80.73,80.68,80.69,1408.0,73.6371,73.6644,73.6188,73.6279,1408.0
2019-01-22 11:20:00,80.72,80.75,80.71,80.73,4931.0,73.6553,73.6827,73.6462,73.6644,4931.0
2019-01-22 11:25:00,80.73,80.75,80.68,80.68,5181.0,73.6644,73.6827,73.6188,73.6188,5181.0
2019-01-22 11:30:00,80.68,80.73,80.68,80.7,3951.0,73.6188,73.6644,73.6188,73.6371,3951.0
2019-01-22 11:35:00,80.67,80.72,80.64,80.65,3613.0,73.6097,73.6553,73.5823,73.5914,3613.0
2019-01-22 11:40:00,80.65,80.65,80.47,80.53,42508.0,73.5914,73.5914,73.4272,73.482,42508.0
2019-01-22 11:45:00,80.51,80.56,80.48,80.51,8431.0,73.4637,73.5093,73.4363,73.4637,8431.0
2019-01-22 11:50:00,80.49,80.5,80.42,80.43,5919.0,73.4455,73.4546,73.3816,73.3907,5919.0
2019-01-22 11:55:00,80.41,80.41,80.32,80.33,6569.0,73.3725,73.3725,73.2903,73.2995,6569.0
2019-01-22 12:00:00,80.34,80.34,80.26,80.32,25150.0,73.3086,73.3086,73.2356,73.2903,25150.0
2019-01-22 12:05:00,80.31,80.42,80.3,80.41,18468.0,73.2812,73.3816,73.2721,73.3725,18468.0
2019-01-22 12:10:00,80.4,80.43,80.38,80.39,6971.0,73.3633,73.3907,73.3451,73.3542,6971.0
2019-01-22 12:15:00,80.37,80.41,80.36,80.37,2596.0,73.336,73.3725,73.3268,73.336,2596.0
2019-01-22 12:20:00,80.38,80.4,80.35,80.37,16645.0,73.3451,73.3633,73.3177,73.336,16645.0
2019-01-22 12:25:00,80.36,80.37,80.3,80.32,17135.0,73.3268,73.336,73.2721,73.2903,17135.0
2019-01-22 12:30:00,80.31,80.34,80.28,80.3,3681.0,73.2812,73.3086,73.2538,73.2721,3681.0
2019-01-22 12:35:00,80.29,80.36,80.29,80.34,15808.0,73.263,73.3268,73.263,73.3086,15808.0
2019-01-22 12:40:00,80.31,80.38,80.3,80.37,3937.0,73.2812,73.3451,73.2721,73.336,3937.0
2019-01-22 12:45:00,80.38,80.41,80.33,80.41,3749.0,73.3451,73.3725,73.2995,73.3725,3749.0
2019-01-22 12:50:00,80.39,80.41,80.37,80.38,6571.0,73.3542,73.3725,73.336,73.3451,6571.0
2019-01-22 12:55:00,80.38,80.38,80.34,80.34,5316.0,73.3451,73.3451,73.3086,73.3086,5316.0
2019-01-22 13:00:00,80.33,80.33,80.15,80.15,10802.0,73.2995,73.2995,73.1352,73.1352,10802.0
2019-01-22 13:05:00,80.15,80.16,80.08,80.08,8139.0,73.1352,73.1443,73.0713,73.0713,8139.0
2019-01-22 13:10:00,80.08,80.08,80.0,80.06,32751.0,73.0713,73.0713,72.9983,73.0531,32751.0
2019-01-22 13:15:00,80.06,80.08,79.99,79.99,5451.0,73.0531,73.0713,72.9892,72.9892,5451.0
2019-01-22 13:20:00,79.98,80.13,79.98,80.06,15459.0,72.9801,73.117,72.9801,73.0531,15459.0
2019-01-22 13:25:00,80.1,80.14,80.07,80.12,8374.0,73.0896,73.1261,73.0622,73.1078,8374.0
2019-01-22 13:30:00,80.1,80.16,80.09,80.15,3677.0,73.0896,73.1443,73.0805,73.1352,3677.0
2019-01-22 13:35:00,80.13,80.21,80.13,80.18,3311.0,73.117,73.19,73.117,73.1626,3311.0
2019-01-22 13:40:00,80.18,80.19,80.12,80.12,5370.0,73.1626,73.1717,73.1078,73.1078,5370.0
2019-01-22 13:45:00,80.12,80.2,80.11,80.2,5173.0,73.1078,73.1808,73.0987,73.1808,5173.0
2019-01-22 13:50:00,80.21,80.26,80.19,80.21,8317.0,73.19,73.2356,73.1717,73.19,8317.0
2019-01-22 13:55:00,80.23,80.26,80.22,80.22,3438.0,73.2082,73.2356,73.1991,73.1991,3438.0
2019-01-22 14:00:00,80.22,80.23,80.14,80.14,10793.0,73.1991,73.2082,73.1261,73.1261,10793.0
2019-01-22 14:05:00,80.18,80.21,80.12,80.12,8777.0,73.1626,73.19,73.1078,73.1078,8777.0
2019-01-22 14:10:00,80.12,80.15,80.1,80.1,4235.0,73.1078,73.1352,73.0896,73.0896,4235.0
2019-01-22 14:15:00,80.1,80.2,80.1,80.17,17465.0,73.0896,73.1808,73.0896,73.1535,17465.0
2019-01-22 14:20:00,80.16,80.19,80.05,80.05,7464.0,73.1443,73.1717,73.044,73.044,7464.0
2019-01-22 14:25:00,80.06,80.08,80.03,80.04,8177.0,73.0531,73.0713,73.0257,73.0348,8177.0
2019-01-22 14:30:00,80.04,80.08,80.03,80.06,10444.0,73.0348,73.0713,73.0257,73.0531,10444.0
2019-01-22 14:35:00,80.08,80.08,79.98,80.01,6291.0,73.0713,73.0713,72.9801,73.0075,6291.0
2019-01-22 14:40:00,80.03,80.09,79.92,79.93,20532.0,73.0257,73.0805,72.9253,72.9345,20532.0
2019-01-22 14:45:00,79.93,79.98,79.88,79.89,16122.0,72.9345,72.9801,72.8888,72.898,16122.0
2019-01-22 14:50:00,79.9,79.96,79.85,79.91,31470.0,72.9071,72.9618,72.8615,72.9162,31470.0
2019-01-22 14:55:00,79.93,80.01,79.92,79.98,28342.0,72.9345,73.0075,72.9253,72.9801,28342.0
2019-01-22 15:00:00,80.01,80.01,79.9,79.92,19176.0,73.0075,73.0075,72.9071,72.9253,19176.0
2019-01-22 15:05:00,79.91,79.93,79.83,79.85,21036.0,72.9162,72.9345,72.8432,72.8615,21036.0
2019-01-22 15:10:00,79.86,79.93,79.82,79.91,26672.0,72.8706,72.9345,72.8341,72.9162,26672.0
2019-01-22 15:15:00,79.91,79.97,79.91,79.97,9363.0,72.9162,72.971,72.9162,72.971,9363.0
2019-01-22 15:20:00,79.96,80.11,79.96,80.08,19790.0,72.9618,73.0987,72.9618,73.0713,19790.0
2019-01-22 15:25:00,80.06,80.1,80.04,80.09,13602.0,73.0531,73.0896,73.0348,73.0805,13602.0
2019-01-22 15:30:00,80.09,80.11,79.95,79.95,22546.0,73.0805,73.0987,72.9527,72.9527,22546.0
2019-01-22 15:35:00,79.92,80.21,79.87,80.21,31185.0,72.9253,73.19,72.8797,73.19,31185.0
2019-01-22 15:40:00,80.23,80.3,80.09,80.09,46541.0,73.2082,73.2721,73.0805,73.0805,46541.0
2019-01-22 15:45:00,80.07,80.08,80.0,80.01,33492.0,73.0622,73.0713,72.9983,73.0075,33492.0
2019-01-22 15:50:00,80.05,80.06,79.95,79.98,32355.0,73.044,73.0531,72.9527,72.9801,32355.0
2019-01-22 15:55:00,79.97,80.34,79.95,80.34,311082.0,72.971,73.3086,72.9527,73.3086,311082.0
2019-01-23 09:30:00,80.71,80.96,80.6,80.76,35109.0,73.6462,73.8743,73.5458,73.6918,35109.0
2019-01-23 09:35:00,80.77,80.81,80.73,80.77,3237.0,73.7009,73.7374,73.6644,73.7009,3237.0
2019-01-23 09:40:00,80.77,80.8,80.74,80.74,4443.0,73.7009,73.7283,73.6736,73.6736,4443.0
2019-01-23 09:45:00,80.72,80.89,80.72,80.87,5231.0,73.6553,73.8104,73.6553,73.7922,5231.0
2019-01-23 09:50:00,80.87,80.89,80.81,80.84,3941.0,73.7922,73.8104,73.7374,73.7648,3941.0
2019-01-23 09:55:00,80.87,80.88,80.86,80.86,704.0,73.7922,73.8013,73.7831,73.7831,704.0
2019-01-23 10:00:00,80.8,80.86,80.79,80.86,2244.0,73.7283,73.7831,73.7192,73.7831,2244.0
2019-01-23 10:05:00,80.84,80.85,80.79,80.79,856.0,73.7648,73.7739,73.7192,73.7192,856.0
2019-01-23 10:10:00,80.8,80.83,80.76,80.76,10111.0,73.7283,73.7557,73.6918,73.6918,10111.0
2019-01-23 10:15:00,80.77,80.79,80.65,80.65,5390.0,73.7009,73.7192,73.5914,73.5914,5390.0
2019-01-23 10:20:00,80.63,80.68,80.58,80.59,2809.0,73.5732,73.6188,73.5276,73.5367,2809.0
2019-01-23 10:25:00,80.6,80.6,80.56,80.59,2758.0,73.5458,73.5458,73.5093,73.5367,2758.0
2019-01-23 10:30:00,80.5,80.53,80.46,80.53,2860.0,73.4546,73.482,73.4181,73.482,2860.0
2019-01-23 10:35:00,80.52,80.54,80.46,80.46,6310.0,73.4728,73.4911,73.4181,73.4181,6310.0
2019-01-23 10:40:00,80.4,80.43,80.33,80.33,6472.0,73.3633,73.3907,73.2995,73.2995,6472.0
2019-01-23 10:45:00,80.32,80.37,80.31,80.35,10346.0,73.2903,73.336,73.2812,73.3177,10346.0
2019-01-23 10:50:00,80.31,80.33,80.27,80.32,1987.0,73.2812,73.2995,73.2447,73.2903,1987.0
2019-01-23 10:55:00,80.33,80.33,80.27,80.31,1690.0,73.2995,73.2995,73.2447,73.2812,1690.0
2019-01-23 11:00:00,80.34,80.36,80.27,80.36,3872.0,73.3086,73.3268,73.2447,73.3268,3872.0
2019-01-23 11:05:00,80.39,80.41,80.34,80.34,7141.0,73.3542,73.3725,73.3086,73.3086,7141.0
2019-01-23 11:10:00,80.39,80.43,80.37,80.37,8787.0,73.3542,73.3907,73.336,73.336,8787.0
2019-01-23 11:15:00,80.37,80.4,80.2,80.23,21759.0,73.336,73.3633,73.1808,73.2082,21759.0
2019-01-23 11:20:00,80.24,80.24,80.16,80.16,18238.0,73.2173,73.2173,73.1443,73.1443,18238.0
2019-01-23 11:25:00,80.16,80.19,80.08,80.19,13832.0,73.1443,73.1717,73.0713,73.1717,13832.0
2019-01-23 11:30:00,80.17,80.22,80.14,80.22,3033.0,73.1535,73.1991,73.1261,73.1991,3033.0
2019-01-23 11:35:00,80.23,80.24,80.15,80.17,5195.0,73.2082,73.2173,73.1352,73.1535,5195.0
2019-01-23 11:40:00,80.17,80.17,80.07,80.09,4562.0,73.1535,73.1535,73.0622,73.0805,4562.0
2019-01-23 11:45:00,80.09,80.1,79.92,79.92,4703.0,73.0805,73.0896,72.9253,72.9253,4703.0
2019-01-23 11:50:00,79.94,79.95,79.82,79.82,4227.0,72.9436,72.9527,72.8341,72.8341,4227.0
2019-01-23 11:55:00,79.83,79.86,79.77,79.81,4902.0,72.8432,72.8706,72.7885,72.825,4902.0
2019-01-23 12:00:00,79.82,79.88,79.78,79.86,15227.0,72.8341,72.8888,72.7976,72.8706,15227.0
2019-01-23 12:05:00,79.87,79.9,79.67,79.73,7775.0,72.8797,72.9071,72.6972,72.752,7775.0
2019-01-23 12:10:00,79.74,79.8,79.73,79.8,5562.0,72.7611,72.8158,72.752,72.8158,5562.0
2019-01-23 12:15:00,79.77,79.77,79.67,79.69,4464.0,72.7885,72.7885,72.6972,72.7155,4464.0
2019-01-23 12:20:00,79.73,79.85,79.72,79.85,8864.0,72.752,72.8615,72.7428,72.8615,8864.0
2019-01-23 12:25:00,79.85,79.92,79.84,79.9,12382.0,72.8615,72.9253,72.8523,72.9071,12382.0
2019-01-23 12:30:00,79.89,79.99,79.89,79.93,5034.0,72.898,72.9892,72.898,72.9345,5034.0
2019-01-23 12:35:00,79.93,79.93,79.86,79.9,5203.0,72.9345,72.9345,72.8706,72.9071,5203.0
2019-01-23 12:40:00,79.89,79.93,79.87,79.93,3036.0,72.898,72.9345,72.8797,72.9345,3036.0
2019-01-23 12:45:00,80.01,80.02,79.96,80.0,7119.0,73.0075,73.0166,72.9618,72.9983,7119.0
2019-01-23 12:50:00,79.98,80.04,79.98,80.01,3515.0,72.9801,73.0348,72.9801,73.0075,3515.0
2019-01-23 12:55:00,79.98,80.08,79.97,80.05,5063.0,72.9801,73.0713,72.971,73.044,5063.0
2019-01-23 13:00:00,80.04,80.06,79.92,79.93,18823.0,73.0348,73.0531,72.9253,72.9345,18823.0
2019-01-23 13:05:00,79.92,80.05,79.88,80.05,4405.0,72.9253,73.044,72.8888,73.044,4405.0
2019-01-23 13:10:00,80.05,80.05,79.96,80.0,3733.0,73.044,73.044,72.9618,72.9983,3733.0
2019-01-23 13:15:00,80.02,80.14,80.02,80.08,14869.0,73.0166,73.1261,73.0166,73.0713,14869.0
2019-01-23 13:20:00,80.09,80.11,80.08,80.09,3880.0,73.0805,73.0987,73.0713,73.0805,3880.0
2019-01-23 13:25:00,80.11,80.12,80.05,80.05,3131.0,73.0987,73.1078,73.044,73.044,3131.0
2019-01-23 13:30:00,80.09,80.17,80.09,80.12,8996.0,73.0805,73.1535,73.0805,73.1078,8996.0
2019-01-23 13:35:00,80.17,80.17,80.13,80.13,2368.0,73.1535,73.1535,73.117,73.117,2368.0
2019-01-23 13:40:00,80.15,80.18,80.1,80.17,27919.0,73.1352,73.1626,73.0896,73.1535,27919.0
2019-01-23 13:45:00,80.17,80.2,80.16,80.16,7907.0,73.1535,73.1808,73.1443,73.1443,7907.0
2019-01-23 13:50:00,80.16,80.17,80.11,80.17,19668.0,73.1443,73.1535,73.0987,73.1535,19668.0
2019-01-23 13:55:00,80.16,80.2,80.11,80.15,35362.0,73.1443,73.1808,73.0987,73.1352,35362.0
2019-01-23 14:00:00,80.16,80.3,80.16,80.28,19886.0,73.1443,73.2721,73.1443,73.2538,19886.0
2019-01-23 14:05:00,80.27,80.27,80.24,80.25,93927.0,73.2447,73.2447,73.2173,73.2265,93927.0
2019-01-23 14:10:00,80.25,80.27,80.23,80.23,28813.0,73.2265,73.2447,73.2082,73.2082,28813.0
2019-01-23 14:15:00,80.22,80.24,80.14,80.14,18715.0,73.1991,73.2173,73.1261,73.1261,18715.0
2019-01-23 14:20:00,80.12,80.24,80.12,80.21,17211.0,73.1078,73.2173,73.1078,73.19,17211.0
2019-01-23 14:25:00,80.22,80.26,80.19,80.23,16003.0,73.1991,73.2356,73.1717,73.2082,16003.0
2019-01-23 14:30:00,80.22,80.22,80.09,80.19,26658.0,73.1991,73.1991,73.0805,73.1717,26658.0
2019-01-23 14:35:00,80.23,80.24,80.12,80.13,35895.0,73.2082,73.2173,73.1078,73.117,35895.0
2019-01-23 14:40:00,80.12,80.14,80.06,80.06,8234.0,73.1078,73.1261,73.0531,73.0531,8234.0
2019-01-23 14:45:00,80.03,80.06,80.0,80.05,17505.0,73.0257,73.0531,72.9983,73.044,17505.0
2019-01-23 14:50:00,80.07,80.14,80.07,80.09,9927.0,73.0622,73.1261,73.0622,73.0805,9927.0
2019-01-23 14:55:00,80.08,80.14,80.06,80.12,13514.0,73.0713,73.1261,73.0531,73.1078,13514.0
2019-01-23 15:00:00,80.13,80.21,80.11,80.19,13777.0,73.117,73.19,73.0987,73.1717,13777.0
2019-01-23 15:05:00,80.2,80.24,80.12,80.15,18949.0,73.1808,73.2173,73.1078,73.1352,18949.0
2019-01-23 15:10:00,80.13,80.21,80.13,80.17,13939.0,73.117,73.19,73.117,73.1535,13939.0
2019-01-23 15:15:00,80.2,80.31,80.2,80.3,37800.0,73.1808,73.2812,73.1808,73.2721,37800.0
2019-01-23 15:20:00,80.3,80.39,80.29,80.33,14046.0,73.2721,73.3542,73.263,73.2995,14046.0
2019-01-23 15:25:00,80.33,80.36,80.31,80.36,6863.0,73.2995,73.3268,73.2812,73.3268,6863.0
2019-01-23 15:30:00,80.36,80.36,80.27,80.29,7601.0,73.3268,73.3268,73.2447,73.263,7601.0
2019-01-23 15:35:00,80.29,80.33,80.27,80.29,24872.0,73.263,73.2995,73.2447,73.263,24872.0
2019-01-23 15:40:00,80.31,80.36,80.3,80.34,5934.0,73.2812,73.3268,73.2721,73.3086,5934.0
2019-01-23 15:45:00,80.32,80.37,80.28,80.36,23108.0,73.2903,73.336,73.2538,73.3268,23108.0
2019-01-23 15:50:00,80.36,80.36,80.25,80.27,7587.0,73.3268,73.3268,73.2265,73.2447,7587.0
2019-01-23 15:55:00,80.27,80.39,80.27,80.35,19085.0,73.2447,73.3542,73.2447,73.3177,19085.0
2019-01-24 09:30:00,80.43,80.7,80.36,80.37,6737.0,73.3907,73.6371,73.3268,73.336,6737.0
2019-01-24 09:35:00,80.39,80.41,80.32,80.33,2206.0,73.3542,73.3725,73.2903,73.2995,2206.0
2019-01-24 09:40:00,80.37,80.37,80.29,80.36,2177.0,73.336,73.336,73.263,73.3268,2177.0
2019-01-24 09:45:00,80.38,80.53,80.38,80.42,4295.0,73.3451,73.482,73.3451,73.3816,4295.0
2019-01-24 09:50:00,80.43,80.46,80.41,80.42,9213.0,73.3907,73.4181,73.3725,73.3816,9213.0
2019-01-24 09:55:00,80.42,80.42,80.36,80.38,6936.0,73.3816,73.3816,73.3268,73.3451,6936.0
2019-01-24 10:00:00,80.31,80.38,80.31,80.35,11712.0,73.2812,73.3451,73.2812,73.3177,11712.0
2019-01-24 10:05:00,80.35,80.43,80.35,80.42,2036.0,73.3177,73.3907,73.3177,73.3816,2036.0
2019-01-24 10:10:00,80.43,80.52,80.42,80.52,1968.0,73.3907,73.4728,73.3816,73.4728,1968.0
2019-01-24 10:15:00,80.56,80.62,80.56,80.57,4830.0,73.5093,73.5641,73.5093,73.5184,4830.0
2019-01-24 10:20:00,80.59,80.59,80.52,80.52,9048.0,73.5367,73.5367,73.4728,73.4728,9048.0
2019-01-24 10:25:00,80.57,80.67,80.54,80.65,2435.0,73.5184,73.6097,73.4911,73.5914,2435.0
2019-01-24 10:30:00,80.68,80.68,80.61,80.61,1150.0,73.6188,73.6188,73.5549,73.5549,1150.0
2019-01-24 10:35:00,80.59,80.59,80.51,80.55,3555.0,73.5367,73.5367,73.4637,73.5002,3555.0
2019-01-24 10:40:00,80.54,80.56,80.52,80.54,974.0,73.4911,73.5093,73.4728,73.4911,974.0
2019-01-24 10:45:00,80.51,80.54,80.41,80.41,1418.0,73.4637,73.4911,73.3725,73.3725,1418.0
2019-01-24 10:50:00,80.41,80.43,80.36,80.36,1874.0,73.3725,73.3907,73.3268,73.3268,1874.0
2019-01-24 10:55:00,80.38,80.44,80.37,80.42,9908.0,73.3451,73.3998,73.336,73.3816,9908.0
2019-01-24 11:00:00,80.43,80.48,80.4,80.48,4561.0,73.3907,73.4363,73.3633,73.4363,4561.0
2019-01-24 11:05:00,80.47,80.48,80.46,80.48,13800.0,73.4272,73.4363,73.4181,73.4363,13800.0
2019-01-24 11:10:00,80.48,80.51,80.28,80.29,3130.0,73.4363,73.4637,73.2538,73.263,3130.0
2019-01-24 11:15:00,80.33,80.38,80.3,80.31,6762.0,73.2995,73.3451,73.2721,73.2812,6762.0
2019-01-24 11:20:00,80.28,80.35,80.28,80.34,1504.0,73.2538,73.3177,73.2538,73.3086,1504.0
2019-01-24 11:25:00,80.34,80.35,80.33,80.34,500.0,73.3086,73.3177,73.2995,73.3086,500.0
2019-01-24 11:30:00,80.37,80.39,80.28,80.35,7967.0,73.336,73.3542,73.2538,73.3177,7967.0
2019-01-24 11:35:00,80.36,80.5,80.36,80.49,3426.0,73.3268,73.4546,73.3268,73.4455,3426.0
2019-01-24 11:40:00,80.5,80.51,80.47,80.47,4486.0,73.4546,73.4637,73.4272,73.4272,4486.0
2019-01-24 11:45:00,80.5,80.58,80.49,80.54,18151.0,73.4546,73.5276,73.4455,73.4911,18151.0
2019-01-24 11:50:00,80.53,80.53,80.46,80.5,5719.0,73.482,73.482,73.4181,73.4546,5719.0
2019-01-24 11:55:00,80.51,80.56,80.5,80.56,3443.0,73.4637,73.5093,73.4546,73.5093,3443.0
2019-01-24 12:00:00,80.55,80.55,80.47,80.47,5034.0,73.5002,73.5002,73.4272,73.4272,5034.0
2019-01-24 12:05:00,80.45,80.49,80.44,80.49,819.0,73.409,73.4455,73.3998,73.4455,819.0
2019-01-24 12:10:00,80.44,80.45,80.42,80.44,1155.0,73.3998,73.409,73.3816,73.3998,1155.0
2019-01-24 12:15:00,80.45,80.47,80.42,80.43,37270.0,73.409,73.4272,73.3816,73.3907,37270.0
2019-01-24 12:20:00,80.39,80.39,80.37,80.38,1736.0,73.3542,73.3542,73.336,73.3451,1736.0
2019-01-24 12:25:00,80.39,80.41,80.37,80.38,3420.0,73.3542,73.3725,73.336,73.3451,3420.0
2019-01-24 12:30:00,80.37,80.42,80.36,80.4,2657.0,73.336,73.3816,73.3268,73.3633,2657.0
2019-01-24 12:35:00,80.38,80.38,80.28,80.32,6188.0,73.3451,73.3451,73.2538,73.2903,6188.0
2019-01-24 12:40:00,80.32,80.32,80.29,80.3,1672.0,73.2903,73.2903,73.263,73.2721,1672.0
2019-01-24 12:45:00,80.31,80.32,80.27,80.28,5273.0,73.2812,73.2903,73.2447,73.2538,5273.0
2019-01-24 12:50:00,80.26,80.27,80.19,80.21,2629.0,73.2356,73.2447,73.1717,73.19,2629.0
2019-01-24 12:55:00,80.23,80.25,80.22,80.24,8099.0,73.2082,73.2265,73.1991,73.2173,8099.0
2019-01-24 13:00:00,80.24,80.26,80.16,80.16,7976.0,73.2173,73.2356,73.1443,73.1443,7976.0
2019-01-24 13:05:00,80.18,80.19,80.17,80.18,5334.0,73.1626,73.1717,73.1535,73.1626,5334.0
2019-01-24 13:10:00,80.15,80.16,80.04,80.1,12432.0,73.1352,73.1443,73.0348,73.0896,12432.0
2019-01-24 13:15:00,80.08,80.12,80.0,80.12,4961.0,73.0713,73.1078,72.9983,73.1078,4961.0
2019-01-24 13:20:00,80.11,80.14,80.1,80.11,3010.0,73.0987,73.1261,73.0896,73.0987,3010.0
2019-01-24 13:25:00,80.1,80.14,80.09,80.11,2530.0,73.0896,73.1261,73.0805,73.0987,2530.0
2019-01-24 13:30:00,80.1,80.21,80.1,80.21,3028.0,73.0896,73.19,73.0896,73.19,3028.0
2019-01-24 13:35:00,80.19,80.24,80.18,80.19,7648.0,73.1717,73.2173,73.1626,73.1717,7648.0
2019-01-24 13:40:00,80.2,80.22,80.1,80.1,12514.0,73.1808,73.1991,73.0896,73.0896,12514.0
2019-01-24 13:45:00,80.1,80.17,80.1,80.17,8564.0,73.0896,73.1535,73.0896,73.1535,8564.0
2019-01-24 13:50:00,80.19,80.25,80.18,80.25,9454.0,73.1717,73.2265,73.1626,73.2265,9454.0
2019-01-24 13:55:00,80.24,80.28,80.22,80.26,6936.0,73.2173,73.2538,73.1991,73.2356,6936.0
2019-01-24 14:00:00,80.26,80.27,80.18,80.22,11161.0,73.2356,73.2447,73.1626,73.1991,11161.0
2019-01-24 14:05:00,80.25,80.31,80.25,80.27,10886.0,73.2265,73.2812,73.2265,73.2447,10886.0
2019-01-24 14:10:00,80.28,80.28,80.24,80.27,7937.0,73.2538,73.2538,73.2173,73.2447,7937.0
2019-01-24 14:15:00,80.25,80.29,80.22,80.25,19949.0,73.2265,73.263,73.1991,73.2265,19949.0
2019-01-24 14:20:00,80.26,80.3,80.23,80.23,3325.0,73.2356,73.2721,73.2082,73.2082,3325.0
2019-01-24 14:25:00,80.25,80.29,80.25,80.29,5925.0,73.2265,73.263,73.2265,73.263,5925.0
2019-01-24 14:30:00,80.28,80.29,80.22,80.29,3188.0,73.2538,73.263,73.1991,73.263,3188.0
2019-01-24 14:35:00,80.28,80.39,80.28,80.38,11718.0,73.2538,73.3542,73.2538,73.3451,11718.0
2019-01-24 14:40:00,80.35,80.35,80.33,80.35,6546.0,73.3177,73.3177,73.2995,73.3177,6546.0
2019-01-24 14:45:00,80.36,80.36,80.31,80.33,18412.0,73.3268,73.3268,73.2812,73.2995,18412.0
2019-01-24 14:50:00,80.33,80.35,80.3,80.35,5959.0,73.2995,73.3177,73.2721,73.3177,5959.0
2019-01-24 14:55:00,80.33,80.36,80.32,80.36,21685.0,73.2995,73.3268,73.2903,73.3268,21685.0
2019-01-24 15:00:00,80.34,80.37,80.32,80.37,7184.0,73.3086,73.336,73.2903,73.336,7184.0
2019-01-24 15:05:00,80.39,80.43,80.39,80.41,6469.0,73.3542,73.3907,73.3542,73.3725,6469.0
2019-01-24 15:10:00,80.39,80.47,80.38,80.45,7147.0,73.3542,73.4272,73.3451,73.409,7147.0
2019-01-24 15:15:00,80.46,80.49,80.42,80.42,4318.0,73.4181,73.4455,73.3816,73.3816,4318.0
2019-01-24 15:20:00,80.42,80.42,80.41,80.42,2441.0,73.3816,73.3816,73.3725,73.3816,2441.0
2019-01-24 15:25:00,80.43,80.45,80.41,80.43,5003.0,73.3907,73.409,73.3725,73.3907,5003.0
2019-01-24 15:30:00,80.41,80.41,80.35,80.38,4658.0,73.3725,73.3725,73.3177,73.3451,4658.0
2019-01-24 15:35:00,80.38,80.41,80.37,80.37,10626.0,73.3451,73.3725,73.336,73.336,10626.0
2019-01-24 15:40:00,80.36,80.37,80.34,80.35,42987.0,73.3268,73.336,73.3086,73.3177,42987.0
2019-01-24 15:45:00,80.36,80.41,80.36,80.39,29135.0,73.3268,73.3725,73.3268,73.3542,29135.0
2019-01-24 15:50:00,80.39,80.43,80.39,80.42,15136.0,73.3542,73.3907,73.3542,73.3816,15136.0
2019-01-24 15:55:00,80.42,80.5,80.42,80.47,36841.0,73.3816,73.4546,73.3816,73.4272,36841.0
2019-01-25 09:30:00,81.06,81.43,81.06,81.06,19714.0,73.9656,74.3032,73.9656,73.9656,19714.0
2019-01-25 09:35:00,81.05,81.06,81.0,81.02,1700.0,73.9564,73.9656,73.9108,73.9291,1700.0
2019-01-25 09:40:00,81.05,81.1,81.02,81.09,1383.0,73.9564,74.0021,73.9291,73.9929,1383.0
2019-01-25 09:45:00,81.06,81.15,81.05,81.12,1777.0,73.9656,74.0477,73.9564,74.0203,1777.0
2019-01-25 09:50:00,81.17,81.24,81.16,81.24,2342.0,74.0659,74.1298,74.0568,74.1298,2342.0
2019-01-25 09:55:00,81.14,81.19,81.13,81.19,1935.0,74.0386,74.0842,74.0294,74.0842,1935.0
2019-01-25 10:00:00,81.19,81.26,81.19,81.23,12233.0,74.0842,74.1481,74.0842,74.1207,12233.0
2019-01-25 10:05:00,81.26,81.31,81.25,81.3,1577.0,74.1481,74.1937,74.1389,74.1846,1577.0
2019-01-25 10:10:00,81.3,81.34,81.27,81.34,3817.0,74.1846,74.2211,74.1572,74.2211,3817.0
2019-01-25 10:15:00,81.35,81.35,81.31,81.32,1430.0,74.2302,74.2302,74.1937,74.2028,1430.0
2019-01-25 10:20:00,81.29,81.3,81.26,81.27,8897.0,74.1754,74.1846,74.1481,74.1572,8897.0
2019-01-25 10:25:00,81.29,81.32,81.29,81.31,4010.0,74.1754,74.2028,74.1754,74.1937,4010.0
2019-01-25 10:30:00,81.32,81.4,81.23,81.3,12336.0,74.2028,74.2758,74.1207,74.1846,12336.0
2019-01-25 10:35:00,81.32,81.44,81.32,81.43,3398.0,74.2028,74.3123,74.2028,74.3032,3398.0
2019-01-25 10:40:00,81.41,81.47,81.4,81.47,1870.0,74.2849,74.3397,74.2758,74.3397,1870.0
2019-01-25 10:45:00,81.46,81.48,81.43,81.44,14120.0,74.3306,74.3488,74.3032,74.3123,14120.0
2019-01-25 10:50:00,81.44,81.44,81.39,81.42,2421.0,74.3123,74.3123,74.2667,74.2941,2421.0
2019-01-25 10:55:00,81.42,81.43,81.39,81.43,4403.0,74.2941,74.3032,74.2667,74.3032,4403.0
2019-01-25 11:00:00,81.45,81.45,81.36,81.42,5115.0,74.3214,74.3214,74.2393,74.2941,5115.0
2019-01-25 11:05:00,81.38,81.43,81.38,81.41,4095.0,74.2576,74.3032,74.2576,74.2849,4095.0
2019-01-25 11:10:00,81.41,81.42,81.34,81.35,3513.0,74.2849,74.2941,74.2211,74.2302,3513.0
2019-01-25 11:15:00,81.35,81.36,81.32,81.34,12119.0,74.2302,74.2393,74.2028,74.2211,12119.0
2019-01-25 11:20:00,81.33,81.33,81.26,81.28,10688.0,74.2119,74.2119,74.1481,74.1663,10688.0
2019-01-25 11:25:00,81.28,81.3,81.25,81.29,10299.0,74.1663,74.1846,74.1389,74.1754,10299.0
2019-01-25 11:30:00,81.31,81.33,81.29,81.31,3524.0,74.1937,74.2119,74.1754,74.1937,3524.0
2019-01-25 11:35:00,81.32,81.33,81.3,81.32,18000.0,74.2028,74.2119,74.1846,74.2028,18000.0
2019-01-25 11:40:00,81.34,81.42,81.33,81.4,3113.0,74.2211,74.2941,74.2119,74.2758,3113.0
2019-01-25 11:45:00,81.39,81.4,81.36,81.38,5592.0,74.2667,74.2758,74.2393,74.2576,5592.0
2019-01-25 11:50:00,81.37,81.42,81.37,81.39,2923.0,74.2484,74.2941,74.2484,74.2667,2923.0
2019-01-25 11:55:00,81.4,81.4,81.36,81.39,2265.0,74.2758,74.2758,74.2393,74.2667,2265.0
2019-01-25 12:00:00,81.37,81.38,81.32,81.37,6666.0,74.2484,74.2576,74.2028,74.2484,6666.0
2019-01-25 12:05:00,81.36,81.39,81.35,81.36,3689.0,74.2393,74.2667,74.2302,74.2393,3689.0
2019-01-25 12:10:00,81.37,81.37,81.33,81.34,6765.0,74.2484,74.2484,74.2119,74.2211,6765.0
2019-01-25 12:15:00,81.34,81.37,81.32,81.34,4894.0,74.2211,74.2484,74.2028,74.2211,4894.0
2019-01-25 12:20:00,81.36,81.39,81.33,81.38,10494.0,74.2393,74.2667,74.2119,74.2576,10494.0
2019-01-25 12:25:00,81.39,81.52,81.38,81.49,11850.0,74.2667,74.3853,74.2576,74.3579,11850.0
2019-01-25 12:30:00,81.5,81.5,81.43,81.45,8554.0,74.3671,74.3671,74.3032,74.3214,8554.0
2019-01-25 12:35:00,81.45,81.5,81.44,81.5,3577.0,74.3214,74.3671,74.3123,74.3671,3577.0
2019-01-25 12:40:00,81.51,81.51,81.41,81.41,4066.0,74.3762,74.3762,74.2849,74.2849,4066.0
2019-01-25 12:45:00,81.41,81.41,81.24,81.29,22843.0,74.2849,74.2849,74.1298,74.1754,22843.0
2019-01-25 12:50:00,81.3,81.31,81.21,81.27,3175.0,74.1846,74.1937,74.1024,74.1572,3175.0
2019-01-25 12:55:00,81.26,81.33,81.26,81.33,11487.0,74.1481,74.2119,74.1481,74.2119,11487.0
2019-01-25 13:00:00,81.33,81.37,81.32,81.33,5847.0,74.2119,74.2484,74.2028,74.2119,5847.0
2019-01-25 13:05:00,81.33,81.36,81.3,81.35,13732.0,74.2119,74.2393,74.1846,74.2302,13732.0
2019-01-25 13:10:00,81.34,81.34,81.28,81.33,3347.0,74.2211,74.2211,74.1663,74.2119,3347.0
2019-01-25 13:15:00,81.34,81.38,81.32,81.35,4660.0,74.2211,74.2576,74.2028,74.2302,4660.0
2019-01-25 13:20:00,81.35,81.43,81.35,81.42,9242.0,74.2302,74.3032,74.2302,74.2941,9242.0
2019-01-25 13:25:00,81.42,81.45,81.41,81.44,10609.0,74.2941,74.3214,74.2849,74.3123,10609.0
2019-01-25 13:30:00,81.44,81.45,81.41,81.42,10773.0,74.3123,74.3214,74.2849,74.2941,10773.0
2019-01-25 13:35:00,81.41,81.44,81.35,81.38,7030.0,74.2849,74.3123,74.2302,74.2576,7030.0
2019-01-25 13:40:00,81.4,81.44,81.39,81.43,4972.0,74.2758,74.3123,74.2667,74.3032,4972.0
2019-01-25 13:45:00,81.42,81.46,81.42,81.44,20535.0,74.2941,74.3306,74.2941,74.3123,20535.0
2019-01-25 13:50:00,81.45,81.45,81.41,81.42,4783.0,74.3214,74.3214,74.2849,74.2941,4783.0
2019-01-25 13:55:00,81.42,81.45,81.41,81.43,8461.0,74.2941,74.3214,74.2849,74.3032,8461.0
2019-01-25 14:00:00,81.43,81.43,81.39,81.43,2546.0,74.3032,74.3032,74.2667,74.3032,2546.0
2019-01-25 14:05:00,81.44,81.48,81.44,81.46,4699.0,74.3123,74.3488,74.3123,74.3306,4699.0
2019-01-25 14:10:00,81.46,81.47,81.42,81.46,11000.0,74.3306,74.3397,74.2941,74.3306,11000.0
2019-01-25 14:15:00,81.45,81.49,81.39,81.43,9289.0,74.3214,74.3579,74.2667,74.3032,9289.0
2019-01-25 14:20:00,81.44,81.44,81.32,81.37,6343.0,74.3123,74.3123,74.2028,74.2484,6343.0
2019-01-25 14:25:00,81.37,81.37,81.27,81.27,5441.0,74.2484,74.2484,74.1572,74.1572,5441.0
2019-01-25 14:30:00,81.28,81.31,81.24,81.27,11091.0,74.1663,74.1937,74.1298,74.1572,11091.0
2019-01-25 14:35:00,81.25,81.32,81.25,81.32,11964.0,74.1389,74.2028,74.1389,74.2028,11964.0
2019-01-25 14:40:00,81.33,81.38,81.31,81.37,7205.0,74.2119,74.2576,74.1937,74.2484,7205.0
2019-01-25 14:45:00,81.36,81.39,81.36,81.36,12703.0,74.2393,74.2667,74.2393,74.2393,12703.0
2019-01-25 14:50:00,81.34,81.39,81.3,81.37,4529.0,74.2211,74.2667,74.1846,74.2484,4529.0
2019-01-25 14:55:00,81.37,81.42,81.33,81.36,12325.0,74.2484,74.2941,74.2119,74.2393,12325.0
2019-01-25 15:00:00,81.35,81.39,81.33,81.36,5060.0,74.2302,74.2667,74.2119,74.2393,5060.0
2019-01-25 15:05:00,81.36,81.37,81.31,81.32,5070.0,74.2393,74.2484,74.1937,74.2028,5070.0
2019-01-25 15:10:00,81.34,81.35,81.32,81.34,6973.0,74.2211,74.2302,74.2028,74.2211,6973.0
2019-01-25 15:15:00,81.35,81.4,81.34,81.38,11363.0,74.2302,74.2758,74.2211,74.2576,11363.0
2019-01-25 15:20:00,81.37,81.4,81.34,81.35,5601.0,74.2484,74.2758,74.2211,74.2302,5601.0
2019-01-25 15:25:00,81.35,81.36,81.25,81.27,10306.0,74.2302,74.2393,74.1389,74.1572,10306.0
2019-01-25 15:30:00,81.27,81.28,81.17,81.2,21617.0,74.1572,74.1663,74.0659,74.0933,21617.0
2019-01-25 15:35:00,81.2,81.27,81.16,81.27,17869.0,74.0933,74.1572,74.0568,74.1572,17869.0
2019-01-25 15:40:00,81.27,81.36,81.25,81.32,32159.0,74.1572,74.2393,74.1389,74.2028,32159.0
2019-01-25 15:45:00,81.36,81.36,81.3,81.34,20806.0,74.2393,74.2393,74.1846,74.2211,20806.0
2019-01-25 15:50:00,81.34,81.34,81.26,81.26,16278.0,74.2211,74.2211,74.1481,74.1481,16278.0
2019-01-25 15:55:00,81.28,81.35,81.28,81.34,50665.0,74.1663,74.2302,74.1663,74.2211,50665.0
2019-01-28 09:30:00,80.77,80.83,80.43,80.43,19007.0,73.7009,73.7557,73.3907,73.3907,19007.0
2019-01-28 09:35:00,80.43,80.47,80.39,80.39,3812.0,73.3907,73.4272,73.3542,73.3542,3812.0
2019-01-28 09:40:00,80.4,80.42,80.34,80.41,3251.0,73.3633,73.3816,73.3086,73.3725,3251.0
2019-01-28 09:45:00,80.41,80.44,80.41,80.42,1640.0,73.3725,73.3998,73.3725,73.3816,1640.0
2019-01-28 09:50:00,80.31,80.37,80.28,80.35,14133.0,73.2812,73.336,73.2538,73.3177,14133.0
2019-01-28 09:55:00,80.28,80.38,80.26,80.36,6506.0,73.2538,73.3451,73.2356,73.3268,6506.0
2019-01-28 10:00:00,80.36,80.37,80.25,80.25,5978.0,73.3268,73.336,73.2265,73.2265,5978.0
2019-01-28 10:05:00,80.3,80.46,80.3,80.45,8462.0,73.2721,73.4181,73.2721,73.409,8462.0
2019-01-28 10:10:00,80.42,80.43,80.34,80.34,3737.0,73.3816,73.3907,73.3086,73.3086,3737.0
2019-01-28 10:15:00,80.34,80.47,80.34,80.46,12868.0,73.3086,73.4272,73.3086,73.4181,12868.0
2019-01-28 10:20:00,80.48,80.59,80.48,80.55,7092.0,73.4363,73.5367,73.4363,73.5002,7092.0
2019-01-28 10:25:00,80.55,80.6,80.52,80.59,15478.0,73.5002,73.5458,73.4728,73.5367,15478.0
2019-01-28 10:30:00,80.59,80.62,80.57,80.61,3438.0,73.5367,73.5641,73.5184,73.5549,3438.0
2019-01-28 10:35:00,80.59,80.59,80.52,80.53,10194.0,73.5367,73.5367,73.4728,73.482,10194.0
2019-01-28 10:40:00,80.56,80.68,80.55,80.67,30563.0,73.5093,73.6188,73.5002,73.6097,30563.0
2019-01-28 10:45:00,80.67,80.67,80.53,80.53,2434.0,73.6097,73.6097,73.482,73.482,2434.0
2019-01-28 10:50:00,80.51,80.57,80.46,80.55,8936.0,73.4637,73.5184,73.4181,73.5002,8936.0
2019-01-28 10:55:00,80.53,80.53,80.42,80.42,5423.0,73.482,73.482,73.3816,73.3816,5423.0
2019-01-28 11:00:00,80.42,80.43,80.35,80.35,2496.0,73.3816,73.3907,73.3177,73.3177,2496.0
2019-01-28 11:05:00,80.34,80.45,80.34,80.45,1579.0,73.3086,73.409,73.3086,73.409,1579.0
2019-01-28 11:10:00,80.43,80.56,80.43,80.55,2832.0,73.3907,73.5093,73.3907,73.5002,2832.0
2019-01-28 11:15:00,80.54,80.55,80.45,80.45,3643.0,73.4911,73.5002,73.409,73.409,3643.0
2019-01-28 11:20:00,80.52,80.52,80.47,80.47,4732.0,73.4728,73.4728,73.4272,73.4272,4732.0
2019-01-28 11:25:00,80.52,80.55,80.52,80.52,3220.0,73.4728,73.5002,73.4728,73.4728,3220.0
2019-01-28 11:30:00,80.54,80.6,80.5,80.5,39077.0,73.4911,73.5458,73.4546,73.4546,39077.0
2019-01-28 11:35:00,80.51,80.51,80.43,80.45,4081.0,73.4637,73.4637,73.3907,73.409,4081.0
2019-01-28 11:40:00,80.42,80.42,80.35,80.35,1970.0,73.3816,73.3816,73.3177,73.3177,1970.0
2019-01-28 11:45:00,80.32,80.4,80.23,80.28,7688.0,73.2903,73.3633,73.2082,73.2538,7688.0
2019-01-28 11:50:00,80.27,80.32,80.25,80.25,6483.0,73.2447,73.2903,73.2265,73.2265,6483.0
2019-01-28 11:55:00,80.23,80.3,80.22,80.23,7194.0,73.2082,73.2721,73.1991,73.2082,7194.0
2019-01-28 12:00:00,80.24,80.24,80.15,80.22,9343.0,73.2173,73.2173,73.1352,73.1991,9343.0
2019-01-28 12:05:00,80.24,80.31,80.2,80.3,4746.0,73.2173,73.2812,73.1808,73.2721,4746.0
2019-01-28 12:10:00,80.3,80.31,80.29,80.3,1445.0,73.2721,73.2812,73.263,73.2721,1445.0
2019-01-28 12:15:00,80.31,80.37,80.31,80.37,1253.0,73.2812,73.336,73.2812,73.336,1253.0
2019-01-28 12:20:00,80.39,80.42,80.39,80.42,8177.0,73.3542,73.3816,73.3542,73.3816,8177.0
2019-01-28 12:25:00,80.42,80.46,80.41,80.44,14886.0,73.3816,73.4181,73.3725,73.3998,14886.0
2019-01-28 12:30:00,80.44,80.45,80.4,80.44,4903.0,73.3998,73.409,73.3633,73.3998,4903.0
2019-01-28 12:35:00,80.42,80.46,80.4,80.46,2007.0,73.3816,73.4181,73.3633,73.4181,2007.0
2019-01-28 12:40:00,80.46,80.48,80.45,80.45,1862.0,73.4181,73.4363,73.409,73.409,1862.0
2019-01-28 12:45:00,80.44,80.48,80.44,80.48,1953.0,73.3998,73.4363,73.3998,73.4363,1953.0
2019-01-28 12:50:00,80.49,80.5,80.44,80.45,4030.0,73.4455,73.4546,73.3998,73.409,4030.0
2019-01-28 12:55:00,80.44,80.45,80.36,80.39,4297.0,73.3998,73.409,73.3268,73.3542,4297.0
2019-01-28 13:00:00,80.36,80.38,80.34,80.36,4393.0,73.3268,73.3451,73.3086,73.3268,4393.0
2019-01-28 13:05:00,80.34,80.42,80.34,80.42,4926.0,73.3086,73.3816,73.3086,73.3816,4926.0
2019-01-28 13:10:00,80.46,80.49,80.44,80.48,2726.0,73.4181,73.4455,73.3998,73.4363,2726.0
2019-01-28 13:15:00,80.48,80.49,80.45,80.49,1477.0,73.4363,73.4455,73.409,73.4455,1477.0
2019-01-28 13:20:00,80.48,80.59,80.48,80.57,7911.0,73.4363,73.5367,73.4363,73.5184,7911.0
2019-01-28 13:25:00,80.54,80.55,80.5,80.52,3282.0,73.4911,73.5002,73.4546,73.4728,3282.0
2019-01-28 13:30:00,80.53,80.62,80.53,80.61,4441.0,73.482,73.5641,73.482,73.5549,4441.0
2019-01-28 13:35:00,80.6,80.61,80.58,80.58,9667.0,73.5458,73.5549,73.5276,73.5276,9667.0
2019-01-28 13:40:00,80.59,80.6,80.58,80.59,2786.0,73.5367,73.5458,73.5276,73.5367,2786.0
2019-01-28 13:45:00,80.6,80.64,80.6,80.63,4188.0,73.5458,73.5823,73.5458,73.5732,4188.0
2019-01-28 13:50:00,80.64,80.67,80.61,80.61,7758.0,73.5823,73.6097,73.5549,73.5549,7758.0
2019-01-28 13:55:00,80.62,80.64,80.6,80.62,7225.0,73.5641,73.5823,73.5458,73.5641,7225.0
2019-01-28 14:00:00,80.64,80.66,80.53,80.54,8357.0,73.5823,73.6006,73.482,73.4911,8357.0
2019-01-28 14:05:00,80.55,80.56,80.54,80.56,1988.0,73.5002,73.5093,73.4911,73.5093,1988.0
2019-01-28 14:10:00,80.57,80.58,80.51,80.54,7505.0,73.5184,73.5276,73.4637,73.4911,7505.0
2019-01-28 14:15:00,80.5,80.55,80.5,80.54,770.0,73.4546,73.5002,73.4546,73.4911,770.0
2019-01-28 14:20:00,80.55,80.57,80.48,80.48,3835.0,73.5002,73.5184,73.4363,73.4363,3835.0
2019-01-28 14:25:00,80.47,80.5,80.47,80.5,2165.0,73.4272,73.4546,73.4272,73.4546,2165.0
2019-01-28 14:30:00,80.53,80.59,80.52,80.58,10487.0,73.482,73.5367,73.4728,73.5276,10487.0
2019-01-28 14:35:00,80.57,80.58,80.52,80.57,4063.0,73.5184,73.5276,73.4728,73.5184,4063.0
2019-01-28 14:40:00,80.56,80.58,80.52,80.56,5778.0,73.5093,73.5276,73.4728,73.5093,5778.0
2019-01-28 14:45:00,80.59,80.66,80.59,80.65,11562.0,73.5367,73.6006,73.5367,73.5914,11562.0
2019-01-28 14:50:00,80.67,80.74,80.67,80.7,13518.0,73.6097,73.6736,73.6097,73.6371,13518.0
2019-01-28 14:55:00,80.71,80.73,80.7,80.71,5599.0,73.6462,73.6644,73.6371,73.6462,5599.0
2019-01-28 15:00:00,80.7,80.74,80.68,80.72,9990.0,73.6371,73.6736,73.6188,73.6553,9990.0
2019-01-28 15:05:00,80.68,80.69,80.61,80.64,35714.0,73.6188,73.6279,73.5549,73.5823,35714.0
2019-01-28 15:10:00,80.64,80.73,80.63,80.73,7966.0,73.5823,73.6644,73.5732,73.6644,7966.0
2019-01-28 15:15:00,80.73,80.73,80.66,80.7,1649.0,73.6644,73.6644,73.6006,73.6371,1649.0
2019-01-28 15:20:00,80.71,80.75,80.68,80.75,13146.0,73.6462,73.6827,73.6188,73.6827,13146.0
2019-01-28 15:25:00,80.74,80.74,80.69,80.7,4227.0,73.6736,73.6736,73.6279,73.6371,4227.0
2019-01-28 15:30:00,80.69,80.72,80.67,80.71,20504.0,73.6279,73.6553,73.6097,73.6462,20504.0
2019-01-28 15:35:00,80.71,80.72,80.68,80.69,37160.0,73.6462,73.6553,73.6188,73.6279,37160.0
2019-01-28 15:40:00,80.68,80.7,80.63,80.63,14913.0,73.6188,73.6371,73.5732,73.5732,14913.0
2019-01-28 15:45:00,80.62,80.69,80.59,80.6,14092.0,73.5641,73.6279,73.5367,73.5458,14092.0
2019-01-28 15:50:00,80.61,80.63,80.56,80.62,30734.0,73.5549,73.5732,73.5093,73.5641,30734.0
2019-01-28 15:55:00,80.61,80.77,80.6,80.77,29659.0,73.5549,73.7009,73.5458,73.7009,29659.0
2019-01-29 09:30:00,80.94,80.94,80.76,80.87,5960.0,73.8561,73.8561,73.6918,73.7922,5960.0
2019-01-29 09:35:00,80.86,80.86,80.77,80.83,1618.0,73.7831,73.7831,73.7009,73.7557,1618.0
2019-01-29 09:40:00,80.76,80.84,80.76,80.83,2765.0,73.6918,73.7648,73.6918,73.7557,2765.0
2019-01-29 09:45:00,80.88,81.0,80.88,80.95,4249.0,73.8013,73.9108,73.8013,73.8652,4249.0
2019-01-29 09:50:00,80.97,81.02,80.95,80.96,2707.0,73.8834,73.9291,73.8652,73.8743,2707.0
2019-01-29 09:55:00,80.98,81.0,80.93,80.95,4313.0,73.8926,73.9108,73.8469,73.8652,4313.0
2019-01-29 10:00:00,80.98,81.06,80.97,81.02,2827.0,73.8926,73.9656,73.8834,73.9291,2827.0
2019-01-29 10:05:00,81.02,81.02,80.85,80.85,778.0,73.9291,73.9291,73.7739,73.7739,778.0
2019-01-29 10:10:00,80.82,80.83,80.75,80.75,5441.0,73.7466,73.7557,73.6827,73.6827,5441.0
2019-01-29 10:15:00,80.76,80.78,80.7,80.78,8733.0,73.6918,73.7101,73.6371,73.7101,8733.0
2019-01-29 10:20:00,80.79,80.81,80.78,80.78,5294.0,73.7192,73.7374,73.7101,73.7101,5294.0
2019-01-29 10:25:00,80.83,80.96,80.83,80.96,3833.0,73.7557,73.8743,73.7557,73.8743,3833.0
2019-01-29 10:30:00,80.98,80.98,80.89,80.89,4658.0,73.8926,73.8926,73.8104,73.8104,4658.0
2019-01-29 10:35:00,80.88,80.89,80.86,80.88,11130.0,73.8013,73.8104,73.7831,73.8013,11130.0
2019-01-29 10:40:00,80.88,80.91,80.82,80.82,3854.0,73.8013,73.8287,73.7466,73.7466,3854.0
2019-01-29 10:45:00,80.84,80.84,80.77,80.78,3160.0,73.7648,73.7648,73.7009,73.7101,3160.0
2019-01-29 10:50:00,80.76,80.76,80.61,80.63,4625.0,73.6918,73.6918,73.5549,73.5732,4625.0
2019-01-29 10:55:00,80.58,80.6,80.48,80.54,20176.0,73.5276,73.5458,73.4363,73.4911,20176.0
2019-01-29 11:00:00,80.54,80.56,80.53,80.53,2268.0,73.4911,73.5093,73.482,73.482,2268.0
2019-01-29 11:05:00,80.53,80.63,80.52,80.61,1107.0,73.482,73.5732,73.4728,73.5549,1107.0
2019-01-29 11:10:00,80.6,80.63,80.57,80.6,2409.0,73.5458,73.5732,73.5184,73.5458,2409.0
2019-01-29 11:15:00,80.65,80.65,80.6,80.64,3517.0,73.5914,73.5914,73.5458,73.5823,3517.0
2019-01-29 11:20:00,80.62,80.67,80.61,80.63,3271.0,73.5641,73.6097,73.5549,73.5732,3271.0
2019-01-29 11:25:00,80.63,80.7,80.62,80.67,4048.0,73.5732,73.6371,73.5641,73.6097,4048.0
2019-01-29 11:30:00,80.68,80.72,80.68,80.72,19468.0,73.6188,73.6553,73.6188,73.6553,19468.0
2019-01-29 11:35:00,80.72,80.77,80.72,80.75,5084.0,73.6553,73.7009,73.6553,73.6827,5084.0
2019-01-29 11:40:00,80.74,80.76,80.71,80.76,7051.0,73.6736,73.6918,73.6462,73.6918,7051.0
2019-01-29 11:45:00,80.78,80.78,80.74,80.76,2915.0,73.7101,73.7101,73.6736,73.6918,2915.0
2019-01-29 11:50:00,80.76,80.78,80.75,80.78,1431.0,73.6918,73.7101,73.6827,73.7101,1431.0
2019-01-29 11:55:00,80.78,80.8,80.75,80.78,1965.0,73.7101,73.7283,73.6827,73.7101,1965.0
2019-01-29 12:00:00,80.78,80.81,80.76,80.78,3925.0,73.7101,73.7374,73.6918,73.7101,3925.0
2019-01-29 12:05:00,80.78,80.78,80.76,80.76,302.0,73.7101,73.7101,73.6918,73.6918,302.0
2019-01-29 12:10:00,80.78,80.88,80.77,80.87,13558.0,73.7101,73.8013,73.7009,73.7922,13558.0
2019-01-29 12:15:00,80.87,80.9,80.85,80.89,3535.0,73.7922,73.8196,73.7739,73.8104,3535.0
2019-01-29 12:20:00,80.89,80.95,80.88,80.92,3298.0,73.8104,73.8652,73.8013,73.8378,3298.0
2019-01-29 12:25:00,80.92,80.92,80.87,80.87,4402.0,73.8378,73.8378,73.7922,73.7922,4402.0
2019-01-29 12:30:00,80.83,80.83,80.78,80.81,3870.0,73.7557,73.7557,73.7101,73.7374,3870.0
2019-01-29 12:35:00,80.82,80.85,80.8,80.84,2150.0,73.7466,73.7739,73.7283,73.7648,2150.0
2019-01-29 12:40:00,80.84,80.86,80.83,80.84,3516.0,73.7648,73.7831,73.7557,73.7648,3516.0
2019-01-29 12:45:00,80.8,80.84,80.8,80.81,4680.0,73.7283,73.7648,73.7283,73.7374,4680.0
2019-01-29 12:50:00,80.84,80.85,80.83,80.84,1274.0,73.7648,73.7739,73.7557,73.7648,1274.0
2019-01-29 12:55:00,80.87,80.89,80.8,80.81,6119.0,73.7922,73.8104,73.7283,73.7374,6119.0
2019-01-29 13:00:00,80.79,80.79,80.75,80.77,1642.0,73.7192,73.7192,73.6827,73.7009,1642.0
2019-01-29 13:05:00,80.78,80.8,80.77,80.79,3460.0,73.7101,73.7283,73.7009,73.7192,3460.0
2019-01-29 13:10:00,80.81,80.81,80.76,80.76,2754.0,73.7374,73.7374,73.6918,73.6918,2754.0
2019-01-29 13:15:00,80.75,80.83,80.75,80.81,3018.0,73.6827,73.7557,73.6827,73.7374,3018.0
2019-01-29 13:20:00,80.84,80.85,80.79,80.82,4720.0,73.7648,73.7739,73.7192,73.7466,4720.0
2019-01-29 13:25:00,80.82,80.85,80.81,80.83,2621.0,73.7466,73.7739,73.7374,73.7557,2621.0
2019-01-29 13:30:00,80.84,80.85,80.82,80.82,1336.0,73.7648,73.7739,73.7466,73.7466,1336.0
2019-01-29 13:35:00,80.79,80.83,80.79,80.82,2185.0,73.7192,73.7557,73.7192,73.7466,2185.0
2019-01-29 13:40:00,80.82,80.89,80.81,80.87,3619.0,73.7466,73.8104,73.7374,73.7922,3619.0
2019-01-29 13:45:00,80.89,80.9,80.87,80.88,5155.0,73.8104,73.8196,73.7922,73.8013,5155.0
2019-01-29 13:50:00,80.92,80.92,80.86,80.86,2250.0,73.8378,73.8378,73.7831,73.7831,2250.0
2019-01-29 13:55:00,80.87,80.89,80.86,80.89,6215.0,73.7922,73.8104,73.7831,73.8104,6215.0
2019-01-29 14:00:00,80.88,80.89,80.83,80.84,11805.0,73.8013,73.8104,73.7557,73.7648,11805.0
2019-01-29 14:05:00,80.83,80.87,80.83,80.86,3950.0,73.7557,73.7922,73.7557,73.7831,3950.0
2019-01-29 14:10:00,80.86,80.86,80.83,80.84,6389.0,73.7831,73.7831,73.7557,73.7648,6389.0
2019-01-29 14:15:00,80.83,80.83,80.78,80.79,4785.0,73.7557,73.7557,73.7101,73.7192,4785.0
2019-01-29 14:20:00,80.79,80.79,80.75,80.76,2552.0,73.7192,73.7192,73.6827,73.6918,2552.0
2019-01-29 14:25:00,80.75,80.76,80.74,80.75,6284.0,73.6827,73.6918,73.6736,73.6827,6284.0
2019-01-29 14:30:00,80.75,80.79,80.74,80.79,5820.0,73.6827,73.7192,73.6736,73.7192,5820.0
2019-01-29 14:35:00,80.78,80.78,80.75,80.76,2372.0,73.7101,73.7101,73.6827,73.6918,2372.0
2019-01-29 14:40:00,80.76,80.76,80.71,80.72,9127.0,73.6918,73.6918,73.6462,73.6553,9127.0
2019-01-29 14:45:00,80.73,80.74,80.68,80.68,5561.0,73.6644,73.6736,73.6188,73.6188,5561.0
2019-01-29 14:50:00,80.69,80.71,80.69,80.71,3137.0,73.6279,73.6462,73.6279,73.6462,3137.0
2019-01-29 14:55:00,80.7,80.71,80.65,80.66,4360.0,73.6371,73.6462,73.5914,73.6006,4360.0
2019-01-29 15:00:00,80.65,80.69,80.64,80.68,2990.0,73.5914,73.6279,73.5823,73.6188,2990.0
2019-01-29 15:05:00,80.68,80.71,80.67,80.7,6308.0,73.6188,73.6462,73.6097,73.6371,6308.0
2019-01-29 15:10:00,80.71,80.73,80.7,80.71,3855.0,73.6462,73.6644,73.6371,73.6462,3855.0
2019-01-29 15:15:00,80.7,80.77,80.7,80.76,3936.0,73.6371,73.7009,73.6371,73.6918,3936.0
2019-01-29 15:20:00,80.77,80.78,80.75,80.78,9613.0,73.7009,73.7101,73.6827,73.7101,9613.0
2019-01-29 15:25:00,80.78,80.8,80.75,80.78,8500.0,73.7101,73.7283,73.6827,73.7101,8500.0
2019-01-29 15:30:00,80.79,80.84,80.79,80.8,8136.0,73.7192,73.7648,73.7192,73.7283,8136.0
2019-01-29 15:35:00,80.81,80.81,80.74,80.76,9629.0,73.7374,73.7374,73.6736,73.6918,9629.0
2019-01-29 15:40:00,80.77,80.81,80.76,80.79,8263.0,73.7009,73.7374,73.6918,73.7192,8263.0
2019-01-29 15:45:00,80.8,80.81,80.72,80.72,5010.0,73.7283,73.7374,73.6553,73.6553,5010.0
2019-01-29 15:50:00,80.72,80.74,80.69,80.73,8426.0,73.6553,73.6736,73.6279,73.6644,8426.0
2019-01-29 15:55:00,80.74,80.8,80.72,80.79,33234.0,73.6736,73.7283,73.6553,73.7192,33234.0
2019-01-30 09:30:00,81.31,81.31,80.86,81.06,14687.0,74.1937,74.1937,73.7831,73.9656,14687.0
2019-01-30 09:35:00,81.06,81.07,81.03,81.06,2588.0,73.9656,73.9747,73.9382,73.9656,2588.0
2019-01-30 09:40:00,81.06,81.07,80.94,80.95,2153.0,73.9656,73.9747,73.8561,73.8652,2153.0
2019-01-30 09:45:00,80.98,80.99,80.85,80.88,2877.0,73.8926,73.9017,73.7739,73.8013,2877.0
2019-01-30 09:50:00,80.88,80.88,80.84,80.88,24913.0,73.8013,73.8013,73.7648,73.8013,24913.0
2019-01-30 09:55:00,80.86,80.87,80.74,80.76,2694.0,73.7831,73.7922,73.6736,73.6918,2694.0
2019-01-30 10:00:00,80.73,80.76,80.68,80.7,44966.0,73.6644,73.6918,73.6188,73.6371,44966.0
2019-01-30 10:05:00,80.68,80.77,80.68,80.74,13115.0,73.6188,73.7009,73.6188,73.6736,13115.0
2019-01-30 10:10:00,80.76,80.82,80.75,80.8,13960.0,73.6918,73.7466,73.6827,73.7283,13960.0
2019-01-30 10:15:00,80.79,80.8,80.72,80.76,13281.0,73.7192,73.7283,73.6553,73.6918,13281.0
2019-01-30 10:20:00,80.76,80.81,80.76,80.8,4093.0,73.6918,73.7374,73.6918,73.7283,4093.0
2019-01-30 10:25:00,80.81,80.85,80.81,80.83,1647.0,73.7374,73.7739,73.7374,73.7557,1647.0
2019-01-30 10:30:00,80.87,80.88,80.86,80.87,2889.0,73.7922,73.8013,73.7831,73.7922,2889.0
2019-01-30 10:35:00,80.86,80.87,80.81,80.87,4700.0,73.7831,73.7922,73.7374,73.7922,4700.0
2019-01-30 10:40:00,80.88,80.93,80.87,80.92,7193.0,73.8013,73.8469,73.7922,73.8378,7193.0
2019-01-30 10:45:00,80.94,80.94,80.88,80.88,8609.0,73.8561,73.8561,73.8013,73.8013,8609.0
2019-01-30 10:50:00,80.87,80.88,80.83,80.85,12163.0,73.7922,73.8013,73.7557,73.7739,12163.0
2019-01-30 10:55:00,80.86,80.89,80.83,80.85,14696.0,73.7831,73.8104,73.7557,73.7739,14696.0
2019-01-30 11:00:00,80.86,81.0,80.85,80.96,18347.0,73.7831,73.9108,73.7739,73.8743,18347.0
2019-01-30 11:05:00,80.97,80.99,80.97,80.99,800.0,73.8834,73.9017,73.8834,73.9017,800.0
2019-01-30 11:10:00,81.0,81.03,80.98,81.02,11127.0,73.9108,73.9382,73.8926,73.9291,11127.0
2019-01-30 11:15:00,81.03,81.06,81.03,81.06,7127.0,73.9382,73.9656,73.9382,73.9656,7127.0
2019-01-30 11:20:00,81.07,81.08,81.05,81.08,4316.0,73.9747,73.9838,73.9564,73.9838,4316.0
2019-01-30 11:25:00,81.07,81.07,81.05,81.05,10029.0,73.9747,73.9747,73.9564,73.9564,10029.0
2019-01-30 11:30:00,81.06,81.06,81.02,81.05,11563.0,73.9656,73.9656,73.9291,73.9564,11563.0
2019-01-30 11:35:00,81.06,81.07,80.99,81.0,8995.0,73.9656,73.9747,73.9017,73.9108,8995.0
2019-01-30 11:40:00,81.02,81.09,81.02,81.09,10254.0,73.9291,73.9929,73.9291,73.9929,10254.0
2019-01-30 11:45:00,81.09,81.12,81.09,81.11,14918.0,73.9929,74.0203,73.9929,74.0112,14918.0
2019-01-30 11:50:00,81.12,81.14,81.08,81.12,84876.0,74.0203,74.0386,73.9838,74.0203,84876.0
2019-01-30 11:55:00,81.13,81.16,81.1,81.16,19939.0,74.0294,74.0568,74.0021,74.0568,19939.0
2019-01-30 12:00:00,81.18,81.22,81.15,81.22,4954.0,74.0751,74.1116,74.0477,74.1116,4954.0
2019-01-30 12:05:00,81.2,81.23,81.19,81.2,4890.0,74.0933,74.1207,74.0842,74.0933,4890.0
2019-01-30 12:10:00,81.2,81.24,81.2,81.23,3568.0,74.0933,74.1298,74.0933,74.1207,3568.0
2019-01-30 12:15:00,81.23,81.32,81.23,81.28,7477.0,74.1207,74.2028,74.1207,74.1663,7477.0
2019-01-30 12:20:00,81.3,81.32,81.26,81.27,2489.0,74.1846,74.2028,74.1481,74.1572,2489.0
2019-01-30 12:25:00,81.26,81.26,81.24,81.26,1648.0,74.1481,74.1481,74.1298,74.1481,1648.0
2019-01-30 12:30:00,81.26,81.26,81.22,81.22,1801.0,74.1481,74.1481,74.1116,74.1116,1801.0
2019-01-30 12:35:00,81.22,81.22,81.18,81.19,1186.0,74.1116,74.1116,74.0751,74.0842,1186.0
2019-01-30 12:40:00,81.21,81.21,81.15,81.18,3484.0,74.1024,74.1024,74.0477,74.0751,3484.0
2019-01-30 12:45:00,81.18,81.23,81.16,81.23,24543.0,74.0751,74.1207,74.0568,74.1207,24543.0
2019-01-30 12:50:00,81.22,81.23,81.21,81.21,1750.0,74.1116,74.1207,74.1024,74.1024,1750.0
2019-01-30 12:55:00,81.18,81.22,81.17,81.21,2236.0,74.0751,74.1116,74.0659,74.1024,2236.0
2019-01-30 13:00:00,81.22,81.23,81.21,81.22,594.0,74.1116,74.1207,74.1024,74.1116,594.0
2019-01-30 13:05:00,81.24,81.27,81.23,81.26,5267.0,74.1298,74.1572,74.1207,74.1481,5267.0
2019-01-30 13:10:00,81.25,81.27,81.23,81.24,7601.0,74.1389,74.1572,74.1207,74.1298,7601.0
2019-01-30 13:15:00,81.23,81.23,81.21,81.22,693.0,74.1207,74.1207,74.1024,74.1116,693.0
2019-01-30 13:20:00,81.2,81.2,81.14,81.16,10030.0,74.0933,74.0933,74.0386,74.0568,10030.0
2019-01-30 13:25:00,81.17,81.17,81.16,81.16,3215.0,74.0659,74.0659,74.0568,74.0568,3215.0
2019-01-30 13:30:00,81.18,81.19,81.17,81.19,1655.0,74.0751,74.0842,74.0659,74.0842,1655.0
2019-01-30 13:35:00,81.18,81.2,81.18,81.19,2993.0,74.0751,74.0933,74.0751,74.0842,2993.0
2019-01-30 13:40:00,81.2,81.21,81.17,81.17,1200.0,74.0933,74.1024,74.0659,74.0659,1200.0
2019-01-30 13:45:00,81.15,81.15,81.1,81.11,3009.0,74.0477,74.0477,74.0021,74.0112,3009.0
2019-01-30 13:50:00,81.11,81.16,81.11,81.16,2550.0,74.0112,74.0568,74.0112,74.0568,2550.0
2019-01-30 13:55:00,81.15,81.17,81.11,81.14,12207.0,74.0477,74.0659,74.0112,74.0386,12207.0
2019-01-30 14:00:00,81.12,81.6,81.1,81.6,55837.0,74.0203,74.4583,74.0021,74.4583,55837.0
2019-01-30 14:05:00,81.61,81.63,81.53,81.53,13190.0,74.4674,74.4857,74.3944,74.3944,13190.0
2019-01-30 14:10:00,81.61,81.72,81.59,81.72,6049.0,74.4674,74.5678,74.4492,74.5678,6049.0
2019-01-30 14:15:00,81.72,81.76,81.68,81.73,55384.0,74.5678,74.6043,74.5313,74.5769,55384.0
2019-01-30 14:20:00,81.74,81.85,81.69,81.82,16842.0,74.5861,74.6864,74.5404,74.659,16842.0
2019-01-30 14:25:00,81.79,81.82,81.7,81.73,4099.0,74.6317,74.659,74.5496,74.5769,4099.0
2019-01-30 14:30:00,81.68,81.73,81.66,81.73,3785.0,74.5313,74.5769,74.5131,74.5769,3785.0
2019-01-30 14:35:00,81.75,81.76,81.65,81.71,9724.0,74.5952,74.6043,74.5039,74.5587,9724.0
2019-01-30 14:40:00,81.72,81.77,81.66,81.77,3403.0,74.5678,74.6134,74.5131,74.6134,3403.0
2019-01-30 14:45:00,81.74,81.89,81.73,81.88,6354.0,74.5861,74.7229,74.5769,74.7138,6354.0
2019-01-30 14:50:00,81.87,82.01,81.82,82.0,11895.0,74.7047,74.8324,74.659,74.8233,11895.0
2019-01-30 14:55:00,82.01,82.06,82.0,82.06,4858.0,74.8324,74.878,74.8233,74.878,4858.0
2019-01-30 15:00:00,82.06,82.06,81.94,81.94,11300.0,74.878,74.878,74.7685,74.7685,11300.0
2019-01-30 15:05:00,81.93,81.93,81.87,81.87,16827.0,74.7594,74.7594,74.7047,74.7047,16827.0
2019-01-30 15:10:00,81.77,81.82,81.76,81.8,7447.0,74.6134,74.659,74.6043,74.6408,7447.0
2019-01-30 15:15:00,81.81,81.86,81.78,81.82,14383.0,74.6499,74.6955,74.6225,74.659,14383.0
2019-01-30 15:20:00,81.86,81.88,81.76,81.78,12328.0,74.6955,74.7138,74.6043,74.6225,12328.0
2019-01-30 15:25:00,81.76,81.85,81.75,81.78,10179.0,74.6043,74.6864,74.5952,74.6225,10179.0
2019-01-30 15:30:00,81.77,81.8,81.67,81.68,51044.0,74.6134,74.6408,74.5222,74.5313,51044.0
2019-01-30 15:35:00,81.69,81.76,81.69,81.73,27344.0,74.5404,74.6043,74.5404,74.5769,27344.0
2019-01-30 15:40:00,81.71,81.73,81.63,81.71,30517.0,74.5587,74.5769,74.4857,74.5587,30517.0
2019-01-30 15:45:00,81.7,81.8,81.69,81.79,8559.0,74.5496,74.6408,74.5404,74.6317,8559.0
2019-01-30 15:50:00,81.77,81.78,81.67,81.68,19585.0,74.6134,74.6225,74.5222,74.5313,19585.0
2019-01-30 15:55:00,81.69,81.83,81.69,81.78,44713.0,74.5404,74.6682,74.5404,74.6225,44713.0
2019-01-31 09:30:00,82.07,82.25,82.07,82.12,16599.0,74.8872,75.0514,74.8872,74.9328,16599.0
2019-01-31 09:35:00,82.12,82.25,82.1,82.25,2717.0,74.9328,75.0514,74.9145,75.0514,2717.0
2019-01-31 09:40:00,82.21,82.22,82.15,82.16,1222.0,75.0149,75.024,74.9602,74.9693,1222.0
2019-01-31 09:45:00,82.2,82.27,82.18,82.27,2872.0,75.0058,75.0697,74.9875,75.0697,2872.0
2019-01-31 09:50:00,82.26,82.37,82.26,82.36,8976.0,75.0605,75.1609,75.0605,75.1518,8976.0
2019-01-31 09:55:00,82.39,82.4,82.37,82.37,2677.0,75.1792,75.1883,75.1609,75.1609,2677.0
2019-01-31 10:00:00,82.43,82.48,82.42,82.45,2430.0,75.2157,75.2613,75.2065,75.2339,2430.0
2019-01-31 10:05:00,82.53,82.57,82.52,82.56,14931.0,75.3069,75.3434,75.2978,75.3343,14931.0
2019-01-31 10:10:00,82.56,82.59,82.56,82.58,1633.0,75.3343,75.3617,75.3343,75.3525,1633.0
2019-01-31 10:15:00,82.66,82.7,82.63,82.68,16606.0,75.4255,75.462,75.3982,75.4438,16606.0
2019-01-31 10:20:00,82.69,82.74,82.68,82.7,79080.0,75.4529,75.4985,75.4438,75.462,79080.0
2019-01-31 10:25:00,82.75,82.77,82.74,82.75,15380.0,75.5077,75.5259,75.4985,75.5077,15380.0
2019-01-31 10:30:00,82.78,82.84,82.77,82.81,10128.0,75.535,75.5898,75.5259,75.5624,10128.0
2019-01-31 10:35:00,82.82,82.83,82.77,82.83,147999.0,75.5715,75.5807,75.5259,75.5807,147999.0
2019-01-31 10:40:00,82.82,82.89,82.82,82.89,4754.0,75.5715,75.6354,75.5715,75.6354,4754.0
2019-01-31 10:45:00,82.88,82.88,82.77,82.77,14190.0,75.6263,75.6263,75.5259,75.5259,14190.0
2019-01-31 10:50:00,82.78,82.79,82.74,82.75,19023.0,75.535,75.5442,75.4985,75.5077,19023.0
2019-01-31 10:55:00,82.72,82.81,82.71,82.78,26108.0,75.4803,75.5624,75.4712,75.535,26108.0
2019-01-31 11:00:00,82.78,82.89,82.75,82.85,19187.0,75.535,75.6354,75.5077,75.5989,19187.0
2019-01-31 11:05:00,82.85,82.87,82.77,82.79,84034.0,75.5989,75.6172,75.5259,75.5442,84034.0
2019-01-31 11:10:00,82.8,82.87,82.8,82.82,10658.0,75.5533,75.6172,75.5533,75.5715,10658.0
2019-01-31 11:15:00,82.82,82.84,82.76,82.78,18286.0,75.5715,75.5898,75.5168,75.535,18286.0
2019-01-31 11:20:00,82.83,82.85,82.8,82.85,16735.0,75.5807,75.5989,75.5533,75.5989,16735.0
2019-01-31 11:25:00,82.87,82.91,82.86,82.89,3203.0,75.6172,75.6537,75.608,75.6354,3203.0
2019-01-31 11:30:00,82.88,82.92,82.87,82.92,14301.0,75.6263,75.6628,75.6172,75.6628,14301.0
2019-01-31 11:35:00,82.9,82.95,82.88,82.93,15013.0,75.6445,75.6901,75.6263,75.6719,15013.0
2019-01-31 11:40:00,82.94,82.98,82.91,82.97,7356.0,75.681,75.7175,75.6537,75.7084,7356.0
2019-01-31 11:45:00,82.99,83.06,82.99,83.05,5881.0,75.7266,75.7905,75.7266,75.7814,5881.0
2019-01-31 11:50:00,83.05,83.13,83.03,83.13,4610.0,75.7814,75.8544,75.7631,75.8544,4610.0
2019-01-31 11:55:00,83.13,83.18,83.12,83.15,3871.0,75.8544,75.9,75.8453,75.8726,3871.0
2019-01-31 12:00:00,83.16,83.16,83.09,83.09,4389.0,75.8818,75.8818,75.8179,75.8179,4389.0
2019-01-31 12:05:00,83.1,83.14,83.06,83.1,20469.0,75.827,75.8635,75.7905,75.827,20469.0
2019-01-31 12:10:00,83.07,83.09,83.04,83.09,4870.0,75.7996,75.8179,75.7723,75.8179,4870.0
2019-01-31 12:15:00,83.09,83.09,83.08,83.08,400.0,75.8179,75.8179,75.8088,75.8088,400.0
2019-01-31 12:20:00,83.07,83.09,83.02,83.07,4324.0,75.7996,75.8179,75.754,75.7996,4324.0
2019-01-31 12:25:00,83.04,83.04,83.0,83.01,3942.0,75.7723,75.7723,75.7358,75.7449,3942.0
2019-01-31 12:30:00,83.01,83.02,82.97,83.02,5298.0,75.7449,75.754,75.7084,75.754,5298.0
2019-01-31 12:35:00,83.03,83.04,83.0,83.04,1200.0,75.7631,75.7723,75.7358,75.7723,1200.0
2019-01-31 12:40:00,83.04,83.07,82.87,82.87,15431.0,75.7723,75.7996,75.6172,75.6172,15431.0
2019-01-31 12:45:00,82.88,82.9,82.87,82.87,9715.0,75.6263,75.6445,75.6172,75.6172,9715.0
2019-01-31 12:50:00,82.88,82.89,82.87,82.88,2737.0,75.6263,75.6354,75.6172,75.6263,2737.0
2019-01-31 12:55:00,82.88,82.9,82.86,82.87,6313.0,75.6263,75.6445,75.608,75.6172,6313.0
2019-01-31 13:00:00,82.86,82.91,82.84,82.9,9430.0,75.608,75.6537,75.5898,75.6445,9430.0
2019-01-31 13:05:00,82.9,82.96,82.9,82.95,5610.0,75.6445,75.6993,75.6445,75.6901,5610.0
2019-01-31 13:10:00,82.94,82.94,82.9,82.92,2152.0,75.681,75.681,75.6445,75.6628,2152.0
2019-01-31 13:15:00,82.95,82.95,82.85,82.87,12300.0,75.6901,75.6901,75.5989,75.6172,12300.0
2019-01-31 13:20:00,82.89,82.92,82.88,82.9,5598.0,75.6354,75.6628,75.6263,75.6445,5598.0
2019-01-31 13:25:00,82.91,82.92,82.83,82.83,8953.0,75.6537,75.6628,75.5807,75.5807,8953.0
2019-01-31 13:30:00,82.83,82.83,82.78,82.81,7729.0,75.5807,75.5807,75.535,75.5624,7729.0
2019-01-31 13:35:00,82.81,82.83,82.8,82.81,1100.0,75.5624,75.5807,75.5533,75.5624,1100.0
2019-01-31 13:40:00,82.83,82.86,82.8,82.86,2616.0,75.5807,75.608,75.5533,75.608,2616.0
2019-01-31 13:45:00,82.82,82.84,82.82,82.84,1769.0,75.5715,75.5898,75.5715,75.5898,1769.0
2019-01-31 13:50:00,82.84,82.88,82.83,82.86,1830.0,75.5898,75.6263,75.5807,75.608,1830.0
2019-01-31 13:55:00,82.91,82.93,82.89,82.92,5544.0,75.6537,75.6719,75.6354,75.6628,5544.0
2019-01-31 14:00:00,82.93,82.99,82.93,82.96,8857.0,75.6719,75.7266,75.6719,75.6993,8857.0
2019-01-31 14:05:00,82.97,83.0,82.96,82.97,10628.0,75.7084,75.7358,75.6993,75.7084,10628.0
2019-01-31 14:10:00,82.94,82.94,82.89,82.9,12696.0,75.681,75.681,75.6354,75.6445,12696.0
2019-01-31 14:15:00,82.91,82.92,82.86,82.88,1557.0,75.6537,75.6628,75.608,75.6263,1557.0
2019-01-31 14:20:00,82.88,82.94,82.87,82.93,2480.0,75.6263,75.681,75.6172,75.6719,2480.0
2019-01-31 14:25:00,82.9,82.92,82.86,82.87,4195.0,75.6445,75.6628,75.608,75.6172,4195.0
2019-01-31 14:30:00,82.88,82.91,82.82,82.83,3057.0,75.6263,75.6537,75.5715,75.5807,3057.0
2019-01-31 14:35:00,82.85,82.89,82.82,82.88,7328.0,75.5989,75.6354,75.5715,75.6263,7328.0
2019-01-31 14:40:00,82.86,82.89,82.85,82.87,34023.0,75.608,75.6354,75.5989,75.6172,34023.0
2019-01-31 14:45:00,82.88,82.91,82.86,82.9,10049.0,75.6263,75.6537,75.608,75.6445,10049.0
2019-01-31 14:50:00,82.89,82.95,82.89,82.94,16325.0,75.6354,75.6901,75.6354,75.681,16325.0
2019-01-31 14:55:00,82.94,82.95,82.92,82.92,3197.0,75.681,75.6901,75.6628,75.6628,3197.0
2019-01-31 15:00:00,82.91,82.91,82.85,82.85,4381.0,75.6537,75.6537,75.5989,75.5989,4381.0
2019-01-31 15:05:00,82.83,82.89,82.81,82.85,169303.0,75.5807,75.6354,75.5624,75.5989,169303.0
2019-01-31 15:10:00,82.84,82.85,82.74,82.75,28808.0,75.5898,75.5989,75.4985,75.5077,28808.0
2019-01-31 15:15:00,82.77,82.81,82.74,82.79,11425.0,75.5259,75.5624,75.4985,75.5442,11425.0
2019-01-31 15:20:00,82.79,82.83,82.79,82.83,28433.0,75.5442,75.5807,75.5442,75.5807,28433.0
2019-01-31 15:25:00,82.84,82.89,82.83,82.85,7988.0,75.5898,75.6354,75.5807,75.5989,7988.0
2019-01-31 15:30:00,82.86,82.95,82.84,82.9,6756.0,75.608,75.6901,75.5898,75.6445,6756.0
2019-01-31 15:35:00,82.91,82.95,82.86,82.95,4224.0,75.6537,75.6901,75.608,75.6901,4224.0
2019-01-31 15:40:00,82.95,82.98,82.9,82.92,6616.0,75.6901,75.7175,75.6445,75.6628,6616.0
2019-01-31 15:45:00,82.91,83.01,82.9,82.99,11592.0,75.6537,75.7449,75.6445,75.7266,11592.0
2019-01-31 15:50:00,83.0,83.17,83.0,83.16,16460.0,75.7358,75.8909,75.7358,75.8818,16460.0
2019-01-31 15:55:00,83.16,83.23,83.14,83.14,50140.0,75.8818,75.9456,75.8635,75.8635,50140.0
2019-02-01 09:30:00,83.22,83.38,83.22,83.31,8925.0,75.9365,76.0825,75.9365,76.0186,8925.0
2019-02-01 09:35:00,83.36,83.39,83.3,83.38,2416.0,76.0643,76.0916,76.0095,76.0825,2416.0
2019-02-01 09:40:00,83.4,83.49,83.36,83.36,3118.0,76.1008,76.1829,76.0643,76.0643,3118.0
2019-02-01 09:45:00,83.37,83.44,83.25,83.25,15250.0,76.0734,76.1373,75.9639,75.9639,15250.0
2019-02-01 09:50:00,83.25,83.27,83.2,83.26,18952.0,75.9639,75.9821,75.9183,75.973,18952.0
2019-02-01 09:55:00,83.27,83.27,83.17,83.17,3013.0,75.9821,75.9821,75.8909,75.8909,3013.0
2019-02-01 10:00:00,83.19,83.45,83.18,83.44,13147.0,75.9091,76.1464,75.9,76.1373,13147.0
2019-02-01 10:05:00,83.46,83.55,83.46,83.52,4300.0,76.1555,76.2376,76.1555,76.2103,4300.0
2019-02-01 10:10:00,83.52,83.57,83.52,83.54,3012.0,76.2103,76.2559,76.2103,76.2285,3012.0
2019-02-01 10:15:00,83.54,83.61,83.52,83.57,3448.0,76.2285,76.2924,76.2103,76.2559,3448.0
2019-02-01 10:20:00,83.55,83.66,83.55,83.66,27049.0,76.2376,76.338,76.2376,76.338,27049.0
2019-02-01 10:25:00,83.69,83.7,83.65,83.65,23567.0,76.3654,76.3745,76.3289,76.3289,23567.0
2019-02-01 10:30:00,83.68,83.68,83.55,83.6,17559.0,76.3563,76.3563,76.2376,76.2833,17559.0
2019-02-01 10:35:00,83.59,83.63,83.58,83.61,4880.0,76.2741,76.3106,76.265,76.2924,4880.0
2019-02-01 10:40:00,83.61,83.67,83.59,83.59,9552.0,76.2924,76.3471,76.2741,76.2741,9552.0
2019-02-01 10:45:00,83.6,83.61,83.56,83.57,4855.0,76.2833,76.2924,76.2468,76.2559,4855.0
2019-02-01 10:50:00,83.57,83.59,83.45,83.45,14410.0,76.2559,76.2741,76.1464,76.1464,14410.0
2019-02-01 10:55:00,83.46,83.47,83.41,83.41,1677.0,76.1555,76.1646,76.1099,76.1099,1677.0
2019-02-01 11:00:00,83.39,83.41,83.3,83.39,12461.0,76.0916,76.1099,76.0095,76.0916,12461.0
2019-02-01 11:05:00,83.38,83.46,83.38,83.43,13814.0,76.0825,76.1555,76.0825,76.1281,13814.0
2019-02-01 11:10:00,83.44,83.44,83.39,83.42,6107.0,76.1373,76.1373,76.0916,76.119,6107.0
2019-02-01 11:15:00,83.42,83.44,83.39,83.4,39436.0,76.119,76.1373,76.0916,76.1008,39436.0
2019-02-01 11:20:00,83.38,83.47,83.38,83.45,17444.0,76.0825,76.1646,76.0825,76.1464,17444.0
2019-02-01 11:25:00,83.45,83.51,83.45,83.47,9023.0,76.1464,76.2011,76.1464,76.1646,9023.0
2019-02-01 11:30:00,83.47,83.47,83.44,83.46,4281.0,76.1646,76.1646,76.1373,76.1555,4281.0
2019-02-01 11:35:00,83.47,83.48,83.45,83.46,8355.0,76.1646,76.1738,76.1464,76.1555,8355.0
2019-02-01 11:40:00,83.47,83.52,83.47,83.52,3192.0,76.1646,76.2103,76.1646,76.2103,3192.0
2019-02-01 11:45:00,83.53,83.54,83.48,83.52,23602.0,76.2194,76.2285,76.1738,76.2103,23602.0
2019-02-01 11:50:00,83.54,83.59,83.53,83.59,8351.0,76.2285,76.2741,76.2194,76.2741,8351.0
2019-02-01 11:55:00,83.59,83.63,83.58,83.62,10176.0,76.2741,76.3106,76.265,76.3015,10176.0
2019-02-01 12:00:00,83.62,83.62,83.58,83.59,5625.0,76.3015,76.3015,76.265,76.2741,5625.0
2019-02-01 12:05:00,83.59,83.6,83.53,83.53,14645.0,76.2741,76.2833,76.2194,76.2194,14645.0
2019-02-01 12:10:00,83.53,83.55,83.5,83.51,43630.0,76.2194,76.2376,76.192,76.2011,43630.0
2019-02-01 12:15:00,83.51,83.51,83.45,83.45,53126.0,76.2011,76.2011,76.1464,76.1464,53126.0
2019-02-01 12:20:00,83.45,83.46,83.34,83.34,92536.0,76.1464,76.1555,76.046,76.046,92536.0
2019-02-01 12:25:00,83.32,83.35,83.31,83.35,42912.0,76.0278,76.0551,76.0186,76.0551,42912.0
2019-02-01 12:30:00,83.35,83.38,83.3,83.36,8173.0,76.0551,76.0825,76.0095,76.0643,8173.0
2019-02-01 12:35:00,83.38,83.39,83.31,83.31,8847.0,76.0825,76.0916,76.0186,76.0186,8847.0
2019-02-01 12:40:00,83.31,83.37,83.31,83.36,5265.0,76.0186,76.0734,76.0186,76.0643,5265.0
2019-02-01 12:45:00,83.37,83.41,83.34,83.4,5555.0,76.0734,76.1099,76.046,76.1008,5555.0
2019-02-01 12:50:00,83.4,83.41,83.37,83.37,11282.0,76.1008,76.1099,76.0734,76.0734,11282.0
2019-02-01 12:55:00,83.38,83.42,83.37,83.39,5170.0,76.0825,76.119,76.0734,76.0916,5170.0
2019-02-01 13:00:00,83.4,83.4,83.37,83.39,1200.0,76.1008,76.1008,76.0734,76.0916,1200.0
2019-02-01 13:05:00,83.38,83.45,83.38,83.42,4398.0,76.0825,76.1464,76.0825,76.119,4398.0
2019-02-01 13:10:00,83.43,83.43,83.38,83.39,7198.0,76.1281,76.1281,76.0825,76.0916,7198.0
2019-02-01 13:15:00,83.38,83.4,83.32,83.35,9140.0,76.0825,76.1008,76.0278,76.0551,9140.0
2019-02-01 13:20:00,83.35,83.35,83.3,83.31,1900.0,76.0551,76.0551,76.0095,76.0186,1900.0
2019-02-01 13:25:00,83.33,83.37,83.32,83.37,6500.0,76.0369,76.0734,76.0278,76.0734,6500.0
2019-02-01 13:30:00,83.37,83.41,83.36,83.4,3140.0,76.0734,76.1099,76.0643,76.1008,3140.0
2019-02-01 13:35:00,83.4,83.42,83.38,83.41,5403.0,76.1008,76.119,76.0825,76.1099,5403.0
2019-02-01 13:40:00,83.41,83.42,83.34,83.34,3589.0,76.1099,76.119,76.046,76.046,3589.0
2019-02-01 13:45:00,83.33,83.34,83.27,83.33,3632.0,76.0369,76.046,75.9821,76.0369,3632.0
2019-02-01 13:50:00,83.35,83.38,83.33,83.34,56809.0,76.0551,76.0825,76.0369,76.046,56809.0
2019-02-01 13:55:00,83.35,83.39,83.35,83.38,44393.0,76.0551,76.0916,76.0551,76.0825,44393.0
2019-02-01 14:00:00,83.38,83.38,83.23,83.23,11975.0,76.0825,76.0825,75.9456,75.9456,11975.0
2019-02-01 14:05:00,83.24,83.29,83.24,83.28,13341.0,75.9548,76.0004,75.9548,75.9913,13341.0
2019-02-01 14:10:00,83.28,83.3,83.24,83.26,9460.0,75.9913,76.0095,75.9548,75.973,9460.0
2019-02-01 14:15:00,83.27,83.3,83.21,83.21,63875.0,75.9821,76.0095,75.9274,75.9274,63875.0
2019-02-01 14:20:00,83.2,83.26,83.2,83.21,26426.0,75.9183,75.973,75.9183,75.9274,26426.0
2019-02-01 14:25:00,83.2,83.24,83.2,83.24,30575.0,75.9183,75.9548,75.9183,75.9548,30575.0
2019-02-01 14:30:00,83.23,83.32,83.23,83.31,10413.0,75.9456,76.0278,75.9456,76.0186,10413.0
2019-02-01 14:35:00,83.31,83.32,83.27,83.29,23572.0,76.0186,76.0278,75.9821,76.0004,23572.0
2019-02-01 14:40:00,83.29,83.32,83.28,83.28,10831.0,76.0004,76.0278,75.9913,75.9913,10831.0
2019-02-01 14:45:00,83.3,83.31,83.24,83.24,16761.0,76.0095,76.0186,75.9548,75.9548,16761.0
2019-02-01 14:50:00,83.26,83.26,83.15,83.15,11859.0,75.973,75.973,75.8726,75.8726,11859.0
2019-02-01 14:55:00,83.16,83.19,83.15,83.18,6196.0,75.8818,75.9091,75.8726,75.9,6196.0
2019-02-01 15:00:00,83.18,83.21,83.13,83.17,24414.0,75.9,75.9274,75.8544,75.8909,24414.0
2019-02-01 15:05:00,83.17,83.21,83.15,83.15,4774.0,75.8909,75.9274,75.8726,75.8726,4774.0
2019-02-01 15:10:00,83.16,83.2,83.14,83.2,6825.0,75.8818,75.9183,75.8635,75.9183,6825.0
2019-02-01 15:15:00,83.19,83.27,83.19,83.24,32646.0,75.9091,75.9821,75.9091,75.9548,32646.0
2019-02-01 15:20:00,83.26,83.27,83.23,83.27,9470.0,75.973,75.9821,75.9456,75.9821,9470.0
2019-02-01 15:25:00,83.26,83.3,83.2,83.29,22168.0,75.973,76.0095,75.9183,76.0004,22168.0
2019-02-01 15:30:00,83.29,83.37,83.29,83.35,5655.0,76.0004,76.0734,76.0004,76.0551,5655.0
2019-02-01 15:35:00,83.34,83.4,83.33,83.38,11674.0,76.046,76.1008,76.0369,76.0825,11674.0
2019-02-01 15:40:00,83.37,83.38,83.35,83.38,19386.0,76.0734,76.0825,76.0551,76.0825,19386.0
2019-02-01 15:45:00,83.38,83.4,83.36,83.37,10005.0,76.0825,76.1008,76.0643,76.0734,10005.0
2019-02-01 15:50:00,83.37,83.38,83.33,83.36,13743.0,76.0734,76.0825,76.0369,76.0643,13743.0
2019-02-01 15:55:00,83.36,83.48,83.33,83.47,25320.0,76.0643,76.1738,76.0369,76.1646,25320.0
2019-02-04 09:30:00,83.52,83.52,83.38,83.39,28872.0,76.2103,76.2103,76.0825,76.0916,28872.0
2019-02-04 09:35:00,83.39,83.41,83.26,83.26,3123.0,76.0916,76.1099,75.973,75.973,3123.0
2019-02-04 09:40:00,83.26,83.31,83.26,83.31,1150.0,75.973,76.0186,75.973,76.0186,1150.0
2019-02-04 09:45:00,83.35,83.42,83.32,83.41,1179.0,76.0551,76.119,76.0278,76.1099,1179.0
2019-02-04 09:50:00,83.44,83.44,83.39,83.4,7635.0,76.1373,76.1373,76.0916,76.1008,7635.0
2019-02-04 09:55:00,83.4,83.4,83.36,83.37,855.0,76.1008,76.1008,76.0643,76.0734,855.0
2019-02-04 10:00:00,83.24,83.25,83.15,83.17,2412.0,75.9548,75.9639,75.8726,75.8909,2412.0
2019-02-04 10:05:00,83.17,83.23,83.16,83.21,2400.0,75.8909,75.9456,75.8818,75.9274,2400.0
2019-02-04 10:10:00,83.19,83.34,83.19,83.34,4998.0,75.9091,76.046,75.9091,76.046,4998.0
2019-02-04 10:15:00,83.36,83.36,83.32,83.32,814.0,76.0643,76.0643,76.0278,76.0278,814.0
2019-02-04 10:20:00,83.29,83.29,83.22,83.22,1114.0,76.0004,76.0004,75.9365,75.9365,1114.0
2019-02-04 10:25:00,83.21,83.23,83.19,83.21,5159.0,75.9274,75.9456,75.9091,75.9274,5159.0
2019-02-04 10:30:00,83.21,83.3,83.21,83.3,4185.0,75.9274,76.0095,75.9274,76.0095,4185.0
2019-02-04 10:35:00,83.29,83.33,83.29,83.31,2706.0,76.0004,76.0369,76.0004,76.0186,2706.0
2019-02-04 10:40:00,83.29,83.34,83.29,83.34,2118.0,76.0004,76.046,76.0004,76.046,2118.0
2019-02-04 10:45:00,83.35,83.37,83.34,83.37,7336.0,76.0551,76.0734,76.046,76.0734,7336.0
2019-02-04 10:50:00,83.38,83.39,83.35,83.36,6194.0,76.0825,76.0916,76.0551,76.0643,6194.0
2019-02-04 10:55:00,83.4,83.41,83.35,83.37,5857.0,76.1008,76.1099,76.0551,76.0734,5857.0
2019-02-04 11:00:00,83.42,83.48,83.4,83.46,10003.0,76.119,76.1738,76.1008,76.1555,10003.0
2019-02-04 11:05:00,83.44,83.45,83.4,83.41,6717.0,76.1373,76.1464,76.1008,76.1099,6717.0
2019-02-04 11:10:00,83.41,83.43,83.41,83.43,1127.0,76.1099,76.1281,76.1099,76.1281,1127.0
2019-02-04 11:15:00,83.45,83.47,83.42,83.46,2100.0,76.1464,76.1646,76.119,76.1555,2100.0
2019-02-04 11:20:00,83.47,83.48,83.44,83.44,3819.0,76.1646,76.1738,76.1373,76.1373,3819.0
2019-02-04 11:25:00,83.45,83.46,83.43,83.46,5389.0,76.1464,76.1555,76.1281,76.1555,5389.0
2019-02-04 11:30:00,83.48,83.53,83.46,83.53,1422.0,76.1738,76.2194,76.1555,76.2194,1422.0
2019-02-04 11:35:00,83.52,83.55,83.48,83.48,11197.0,76.2103,76.2376,76.1738,76.1738,11197.0
2019-02-04 11:40:00,83.48,83.5,83.46,83.49,2341.0,76.1738,76.192,76.1555,76.1829,2341.0
2019-02-04 11:45:00,83.49,83.55,83.49,83.55,1106.0,76.1829,76.2376,76.1829,76.2376,1106.0
2019-02-04 11:50:00,83.56,83.59,83.55,83.55,4565.0,76.2468,76.2741,76.2376,76.2376,4565.0
2019-02-04 11:55:00,83.53,83.59,83.53,83.59,2208.0,76.2194,76.2741,76.2194,76.2741,2208.0
2019-02-04 12:00:00,83.59,83.59,83.56,83.57,2230.0,76.2741,76.2741,76.2468,76.2559,2230.0
2019-02-04 12:05:00,83.58,83.59,83.57,83.59,5359.0,76.265,76.2741,76.2559,76.2741,5359.0
2019-02-04 12:10:00,83.58,83.61,83.58,83.6,3779.0,76.265,76.2924,76.265,76.2833,3779.0
2019-02-04 12:15:00,83.6,83.6,83.56,83.59,3737.0,76.2833,76.2833,76.2468,76.2741,3737.0
2019-02-04 12:20:00,83.59,83.6,83.57,83.57,4555.0,76.2741,76.2833,76.2559,76.2559,4555.0
2019-02-04 12:25:00,83.61,83.61,83.55,83.55,7636.0,76.2924,76.2924,76.2376,76.2376,7636.0
2019-02-04 12:30:00,83.54,83.57,83.54,83.55,6148.0,76.2285,76.2559,76.2285,76.2376,6148.0
2019-02-04 12:35:00,83.55,83.58,83.55,83.57,4891.0,76.2376,76.265,76.2376,76.2559,4891.0
2019-02-04 12:40:00,83.55,83.58,83.55,83.58,3318.0,76.2376,76.265,76.2376,76.265,3318.0
2019-02-04 12:45:00,83.56,83.56,83.55,83.55,4156.0,76.2468,76.2468,76.2376,76.2376,4156.0
2019-02-04 12:50:00,83.55,83.59,83.55,83.59,3902.0,76.2376,76.2741,76.2376,76.2741,3902.0
2019-02-04 12:55:00,83.61,83.61,83.56,83.57,1908.0,76.2924,76.2924,76.2468,76.2559,1908.0
2019-02-04 13:00:00,83.57,83.63,83.56,83.62,53608.0,76.2559,76.3106,76.2468,76.3015,53608.0
2019-02-04 13:05:00,83.63,83.65,83.61,83.65,22111.0,76.3106,76.3289,76.2924,76.3289,22111.0
2019-02-04 13:10:00,83.64,83.65,83.63,83.64,3604.0,76.3198,76.3289,76.3106,76.3198,3604.0
2019-02-04 13:15:00,83.63,83.67,83.63,83.65,2758.0,76.3106,76.3471,76.3106,76.3289,2758.0
2019-02-04 13:20:00,83.66,83.68,83.65,83.66,10900.0,76.338,76.3563,76.3289,76.338,10900.0
2019-02-04 13:25:00,83.66,83.66,83.62,83.62,1559.0,76.338,76.338,76.3015,76.3015,1559.0
2019-02-04 13:30:00,83.62,83.63,83.61,83.62,6488.0,76.3015,76.3106,76.2924,76.3015,6488.0
2019-02-04 13:35:00,83.63,83.65,83.62,83.65,5269.0,76.3106,76.3289,76.3015,76.3289,5269.0
2019-02-04 13:40:00,83.68,83.68,83.66,83.67,3210.0,76.3563,76.3563,76.338,76.3471,3210.0
2019-02-04 13:45:00,83.68,83.76,83.68,83.76,6729.0,76.3563,76.4293,76.3563,76.4293,6729.0
2019-02-04 13:50:00,83.75,83.77,83.74,83.76,6275.0,76.4201,76.4384,76.411,76.4293,6275.0
2019-02-04 13:55:00,83.76,83.79,83.76,83.78,4391.0,76.4293,76.4566,76.4293,76.4475,4391.0
2019-02-04 14:00:00,83.78,83.81,83.77,83.8,7050.0,76.4475,76.4749,76.4384,76.4658,7050.0
2019-02-04 14:05:00,83.81,83.84,83.81,83.83,4466.0,76.4749,76.5023,76.4749,76.4931,4466.0
2019-02-04 14:10:00,83.84,83.84,83.83,83.83,2800.0,76.5023,76.5023,76.4931,76.4931,2800.0
2019-02-04 14:15:00,83.84,83.85,83.8,83.8,3477.0,76.5023,76.5114,76.4658,76.4658,3477.0
2019-02-04 14:20:00,83.81,83.81,83.78,83.79,6050.0,76.4749,76.4749,76.4475,76.4566,6050.0
2019-02-04 14:25:00,83.8,83.82,83.79,83.81,8901.0,76.4658,76.484,76.4566,76.4749,8901.0
2019-02-04 14:30:00,83.8,83.83,83.79,83.8,6769.0,76.4658,76.4931,76.4566,76.4658,6769.0
2019-02-04 14:35:00,83.81,83.81,83.78,83.78,2758.0,76.4749,76.4749,76.4475,76.4475,2758.0
2019-02-04 14:40:00,83.78,83.8,83.78,83.79,1619.0,76.4475,76.4658,76.4475,76.4566,1619.0
2019-02-04 14:45:00,83.8,83.8,83.74,83.76,11866.0,76.4658,76.4658,76.411,76.4293,11866.0
2019-02-04 14:50:00,83.76,83.79,83.75,83.78,54243.0,76.4293,76.4566,76.4201,76.4475,54243.0
2019-02-04 14:55:00,83.79,83.8,83.78,83.79,14957.0,76.4566,76.4658,76.4475,76.4566,14957.0
2019-02-04 15:00:00,83.78,83.78,83.74,83.75,16192.0,76.4475,76.4475,76.411,76.4201,16192.0
2019-02-04 15:05:00,83.75,83.79,83.73,83.79,17330.0,76.4201,76.4566,76.4019,76.4566,17330.0
2019-02-04 15:10:00,83.79,83.8,83.78,83.79,7127.0,76.4566,76.4658,76.4475,76.4566,7127.0
2019-02-04 15:15:00,83.79,83.82,83.79,83.81,7751.0,76.4566,76.484,76.4566,76.4749,7751.0
2019-02-04 15:20:00,83.81,83.83,83.8,83.81,3571.0,76.4749,76.4931,76.4658,76.4749,3571.0
2019-02-04 15:25:00,83.82,83.82,83.79,83.79,9241.0,76.484,76.484,76.4566,76.4566,9241.0
2019-02-04 15:30:00,83.77,83.78,83.75,83.77,19118.0,76.4384,76.4475,76.4201,76.4384,19118.0
2019-02-04 15:35:00,83.76,83.77,83.74,83.76,4575.0,76.4293,76.4384,76.411,76.4293,4575.0
2019-02-04 15:40:00,83.77,83.81,83.77,83.8,4601.0,76.4384,76.4749,76.4384,76.4658,4601.0
2019-02-04 15:45:00,83.81,83.82,83.78,83.8,9246.0,76.4749,76.484,76.4475,76.4658,9246.0
2019-02-04 15:50:00,83.81,83.85,83.79,83.82,9955.0,76.4749,76.5114,76.4566,76.484,9955.0
2019-02-04 15:55:00,83.84,83.97,83.84,83.96,38853.0,76.5023,76.6209,76.5023,76.6118,38853.0
2019-02-05 09:30:00,84.23,84.28,84.13,84.28,6907.0,76.8581,76.9037,76.7669,76.9037,6907.0
2019-02-05 09:35:00,84.28,84.33,84.26,84.26,3209.0,76.9037,76.9494,76.8855,76.8855,3209.0
2019-02-05 09:40:00,84.26,84.34,84.22,84.33,174376.0,76.8855,76.9585,76.849,76.9494,174376.0
2019-02-05 09:45:00,84.33,84.34,84.26,84.29,5556.0,76.9494,76.9585,76.8855,76.9129,5556.0
2019-02-05 09:50:00,84.3,84.35,84.26,84.35,30515.0,76.922,76.9676,76.8855,76.9676,30515.0
2019-02-05 09:55:00,84.36,84.36,84.31,84.34,15833.0,76.9767,76.9767,76.9311,76.9585,15833.0
2019-02-05 10:00:00,84.32,84.38,84.29,84.29,14232.0,76.9402,76.995,76.9129,76.9129,14232.0
2019-02-05 10:05:00,84.28,84.33,84.26,84.3,6737.0,76.9037,76.9494,76.8855,76.922,6737.0
2019-02-05 10:10:00,84.28,84.31,84.26,84.31,3260.0,76.9037,76.9311,76.8855,76.9311,3260.0
2019-02-05 10:15:00,84.33,84.37,84.28,84.35,6114.0,76.9494,76.9859,76.9037,76.9676,6114.0
2019-02-05 10:20:00,84.38,84.38,84.32,84.33,7500.0,76.995,76.995,76.9402,76.9494,7500.0
2019-02-05 10:25:00,84.33,84.39,84.33,84.37,16102.0,76.9494,77.0041,76.9494,76.9859,16102.0
2019-02-05 10:30:00,84.4,84.44,84.39,84.42,4460.0,77.0132,77.0497,77.0041,77.0315,4460.0
2019-02-05 10:35:00,84.41,84.45,84.4,84.4,3340.0,77.0224,77.0589,77.0132,77.0132,3340.0
2019-02-05 10:40:00,84.41,84.46,84.41,84.44,2416.0,77.0224,77.068,77.0224,77.0497,2416.0
2019-02-05 10:45:00,84.45,84.47,84.41,84.41,35011.0,77.0589,77.0771,77.0224,77.0224,35011.0
2019-02-05 10:50:00,84.42,84.47,84.4,84.46,2954.0,77.0315,77.0771,77.0132,77.068,2954.0
2019-02-05 10:55:00,84.46,84.48,84.45,84.46,6655.0,77.068,77.0862,77.0589,77.068,6655.0
2019-02-05 11:00:00,84.47,84.51,84.45,84.51,4997.0,77.0771,77.1136,77.0589,77.1136,4997.0
2019-02-05 11:05:00,84.51,84.52,84.44,84.44,22763.0,77.1136,77.1227,77.0497,77.0497,22763.0
2019-02-05 11:10:00,84.43,84.43,84.38,84.38,5316.0,77.0406,77.0406,76.995,76.995,5316.0
2019-02-05 11:15:00,84.38,84.4,84.36,84.39,4300.0,76.995,77.0132,76.9767,77.0041,4300.0
2019-02-05 11:20:00,84.39,84.4,84.36,84.37,3125.0,77.0041,77.0132,76.9767,76.9859,3125.0
2019-02-05 11:25:00,84.37,84.38,84.32,84.34,28020.0,76.9859,76.995,76.9402,76.9585,28020.0
2019-02-05 11:30:00,84.34,84.36,84.32,84.35,226636.0,76.9585,76.9767,76.9402,76.9676,226636.0
2019-02-05 11:35:00,84.35,84.38,84.35,84.38,27860.0,76.9676,76.995,76.9676,76.995,27860.0
2019-02-05 11:40:00,84.39,84.42,84.39,84.39,4836.0,77.0041,77.0315,77.0041,77.0041,4836.0
2019-02-05 11:45:00,84.39,84.39,84.3,84.32,10068.0,77.0041,77.0041,76.922,76.9402,10068.0
2019-02-05 11:50:00,84.32,84.34,84.31,84.34,17349.0,76.9402,76.9585,76.9311,76.9585,17349.0
2019-02-05 11:55:00,84.36,84.39,84.36,84.36,5640.0,76.9767,77.0041,76.9767,76.9767,5640.0
2019-02-05 12:00:00,84.37,84.39,84.35,84.39,3855.0,76.9859,77.0041,76.9676,77.0041,3855.0
2019-02-05 12:05:00,84.38,84.38,84.33,84.34,15527.0,76.995,76.995,76.9494,76.9585,15527.0
2019-02-05 12:10:00,84.3,84.35,84.29,84.34,19127.0,76.922,76.9676,76.9129,76.9585,19127.0
2019-02-05 12:15:00,84.33,84.34,84.27,84.27,2555.0,76.9494,76.9585,76.8946,76.8946,2555.0
2019-02-05 12:20:00,84.24,84.25,84.21,84.23,14517.0,76.8672,76.8764,76.8399,76.8581,14517.0
2019-02-05 12:25:00,84.23,84.25,84.22,84.25,48193.0,76.8581,76.8764,76.849,76.8764,48193.0
2019-02-05 12:30:00,84.23,84.25,84.2,84.22,6657.0,76.8581,76.8764,76.8307,76.849,6657.0
2019-02-05 12:35:00,84.22,84.27,84.21,84.27,5396.0,76.849,76.8946,76.8399,76.8946,5396.0
2019-02-05 12:40:00,84.27,84.27,84.25,84.27,6714.0,76.8946,76.8946,76.8764,76.8946,6714.0
2019-02-05 12:45:00,84.26,84.29,84.23,84.24,20419.0,76.8855,76.9129,76.8581,76.8672,20419.0
2019-02-05 12:50:00,84.22,84.24,84.17,84.19,4615.0,76.849,76.8672,76.8034,76.8216,4615.0
2019-02-05 12:55:00,84.18,84.19,84.12,84.13,17230.0,76.8125,76.8216,76.7578,76.7669,17230.0
2019-02-05 13:00:00,84.14,84.19,84.14,84.17,315009.0,76.776,76.8216,76.776,76.8034,315009.0
2019-02-05 13:05:00,84.17,84.18,84.1,84.1,11310.0,76.8034,76.8125,76.7395,76.7395,11310.0
2019-02-05 13:10:00,84.12,84.17,84.12,84.16,11501.0,76.7578,76.8034,76.7578,76.7942,11501.0
2019-02-05 13:15:00,84.16,84.16,84.14,84.15,9300.0,76.7942,76.7942,76.776,76.7851,9300.0
2019-02-05 13:20:00,84.16,84.23,84.16,84.22,10944.0,76.7942,76.8581,76.7942,76.849,10944.0
2019-02-05 13:25:00,84.22,84.24,84.2,84.24,84224.0,76.849,76.8672,76.8307,76.8672,84224.0
2019-02-05 13:30:00,84.24,84.24,84.22,84.22,14933.0,76.8672,76.8672,76.849,76.849,14933.0
2019-02-05 13:35:00,84.22,84.24,84.19,84.24,14867.0,76.849,76.8672,76.8216,76.8672,14867.0
2019-02-05 13:40:00,84.25,84.25,84.22,84.25,8428.0,76.8764,76.8764,76.849,76.8764,8428.0
2019-02-05 13:45:00,84.25,84.29,84.25,84.28,5552.0,76.8764,76.9129,76.8764,76.9037,5552.0
2019-02-05 13:50:00,84.29,84.3,84.25,84.26,15153.0,76.9129,76.922,76.8764,76.8855,15153.0
2019-02-05 13:55:00,84.27,84.3,84.27,84.28,10356.0,76.8946,76.922,76.8946,76.9037,10356.0
2019-02-05 14:00:00,84.29,84.4,84.29,84.39,23438.0,76.9129,77.0132,76.9129,77.0041,23438.0
2019-02-05 14:05:00,84.39,84.46,84.39,84.46,11493.0,77.0041,77.068,77.0041,77.068,11493.0
2019-02-05 14:10:00,84.46,84.49,84.44,84.49,11760.0,77.068,77.0954,77.0497,77.0954,11760.0
2019-02-05 14:15:00,84.5,84.5,84.47,84.49,17778.0,77.1045,77.1045,77.0771,77.0954,17778.0
2019-02-05 14:20:00,84.49,84.5,84.46,84.46,11374.0,77.0954,77.1045,77.068,77.068,11374.0
2019-02-05 14:25:00,84.47,84.48,84.43,84.43,281932.0,77.0771,77.0862,77.0406,77.0406,281932.0
2019-02-05 14:30:00,84.44,84.46,84.43,84.44,33932.0,77.0497,77.068,77.0406,77.0497,33932.0
2019-02-05 14:35:00,84.43,84.43,84.41,84.43,9826.0,77.0406,77.0406,77.0224,77.0406,9826.0
2019-02-05 14:40:00,84.42,84.43,84.38,84.43,10634.0,77.0315,77.0406,76.995,77.0406,10634.0
2019-02-05 14:45:00,84.42,84.45,84.41,84.45,29444.0,77.0315,77.0589,77.0224,77.0589,29444.0
2019-02-05 14:50:00,84.45,84.46,84.42,84.42,8333.0,77.0589,77.068,77.0315,77.0315,8333.0
2019-02-05 14:55:00,84.43,84.47,84.42,84.45,12720.0,77.0406,77.0771,77.0315,77.0589,12720.0
2019-02-05 15:00:00,84.45,84.47,84.43,84.45,7170.0,77.0589,77.0771,77.0406,77.0589,7170.0
2019-02-05 15:05:00,84.44,84.45,84.43,84.45,25080.0,77.0497,77.0589,77.0406,77.0589,25080.0
2019-02-05 15:10:00,84.46,84.46,84.4,84.44,12081.0,77.068,77.068,77.0132,77.0497,12081.0
2019-02-05 15:15:00,84.42,84.48,84.42,84.48,7379.0,77.0315,77.0862,77.0315,77.0862,7379.0
2019-02-05 15:20:00,84.48,84.52,84.48,84.5,45767.0,77.0862,77.1227,77.0862,77.1045,45767.0
2019-02-05 15:25:00,84.5,84.54,84.5,84.53,9587.0,77.1045,77.141,77.1045,77.1319,9587.0
2019-02-05 15:30:00,84.54,84.57,84.52,84.56,27824.0,77.141,77.1684,77.1227,77.1592,27824.0
2019-02-05 15:35:00,84.56,84.56,84.53,84.55,16629.0,77.1592,77.1592,77.1319,77.1501,16629.0
2019-02-05 15:40:00,84.57,84.58,84.52,84.52,18202.0,77.1684,77.1775,77.1227,77.1227,18202.0
2019-02-05 15:45:00,84.52,84.52,84.47,84.49,20144.0,77.1227,77.1227,77.0771,77.0954,20144.0
2019-02-05 15:50:00,84.49,84.51,84.47,84.48,147436.0,77.0954,77.1136,77.0771,77.0862,147436.0
2019-02-05 15:55:00,84.49,84.57,84.49,84.56,197170.0,77.0954,77.1684,77.0954,77.1592,197170.0
2019-02-06 09:30:00,84.48,84.54,84.48,84.53,12414.0,77.0862,77.141,77.0862,77.1319,12414.0
2019-02-06 09:35:00,84.5,84.52,84.36,84.36,33774.0,77.1045,77.1227,76.9767,76.9767,33774.0
2019-02-06 09:40:00,84.37,84.44,84.36,84.42,17361.0,76.9859,77.0497,76.9767,77.0315,17361.0
2019-02-06 09:45:00,84.47,84.47,84.47,84.47,200.0,77.0771,77.0771,77.0771,77.0771,200.0
2019-02-06 09:50:00,84.53,84.56,84.52,84.56,4383.0,77.1319,77.1592,77.1227,77.1592,4383.0
2019-02-06 09:55:00,84.53,84.53,84.46,84.46,5340.0,77.1319,77.1319,77.068,77.068,5340.0
2019-02-06 10:00:00,84.44,84.44,84.36,84.38,16786.0,77.0497,77.0497,76.9767,76.995,16786.0
2019-02-06 10:05:00,84.39,84.43,84.35,84.35,15273.0,77.0041,77.0406,76.9676,76.9676,15273.0
2019-02-06 10:10:00,84.35,84.35,84.21,84.21,14866.0,76.9676,76.9676,76.8399,76.8399,14866.0
2019-02-06 10:15:00,84.2,84.27,84.17,84.24,17636.0,76.8307,76.8946,76.8034,76.8672,17636.0
2019-02-06 10:20:00,84.24,84.25,84.17,84.25,19906.0,76.8672,76.8764,76.8034,76.8764,19906.0
2019-02-06 10:25:00,84.25,84.3,84.25,84.27,57802.0,76.8764,76.922,76.8764,76.8946,57802.0
2019-02-06 10:30:00,84.28,84.37,84.28,84.34,7002.0,76.9037,76.9859,76.9037,76.9585,7002.0
2019-02-06 10:35:00,84.34,84.38,84.32,84.38,2973.0,76.9585,76.995,76.9402,76.995,2973.0
2019-02-06 10:40:00,84.38,84.39,84.37,84.38,2686.0,76.995,77.0041,76.9859,76.995,2686.0
2019-02-06 10:45:00,84.4,84.43,84.4,84.42,3352.0,77.0132,77.0406,77.0132,77.0315,3352.0
2019-02-06 10:50:00,84.41,84.48,84.41,84.48,4562.0,77.0224,77.0862,77.0224,77.0862,4562.0
2019-02-06 10:55:00,84.47,84.48,84.46,84.46,2823.0,77.0771,77.0862,77.068,77.068,2823.0
2019-02-06 11:00:00,84.46,84.47,84.43,84.44,2872.0,77.068,77.0771,77.0406,77.0497,2872.0
2019-02-06 11:05:00,84.48,84.53,84.48,84.5,1273.0,77.0862,77.1319,77.0862,77.1045,1273.0
2019-02-06 11:10:00,84.48,84.49,84.43,84.43,9687.0,77.0862,77.0954,77.0406,77.0406,9687.0
2019-02-06 11:15:00,84.47,84.47,84.44,84.45,4090.0,77.0771,77.0771,77.0497,77.0589,4090.0
2019-02-06 11:20:00,84.44,84.48,84.38,84.4,17982.0,77.0497,77.0862,76.995,77.0132,17982.0
2019-02-06 11:25:00,84.37,84.41,84.3,84.4,10086.0,76.9859,77.0224,76.922,77.0132,10086.0
2019-02-06 11:30:00,84.41,84.45,84.41,84.45,5636.0,77.0224,77.0589,77.0224,77.0589,5636.0
2019-02-06 11:35:00,84.38,84.46,84.38,84.46,2805.0,76.995,77.068,76.995,77.068,2805.0
2019-02-06 11:40:00,84.48,84.48,84.42,84.42,6143.0,77.0862,77.0862,77.0315,77.0315,6143.0
2019-02-06 11:45:00,84.42,84.44,84.37,84.38,1371.0,77.0315,77.0497,76.9859,76.995,1371.0
2019-02-06 11:50:00,84.4,84.4,84.35,84.35,4654.0,77.0132,77.0132,76.9676,76.9676,4654.0
2019-02-06 11:55:00,84.36,84.38,84.33,84.38,4115.0,76.9767,76.995,76.9494,76.995,4115.0
2019-02-06 12:00:00,84.35,84.35,84.33,84.34,4507.0,76.9676,76.9676,76.9494,76.9585,4507.0
2019-02-06 12:05:00,84.36,84.36,84.28,84.29,4278.0,76.9767,76.9767,76.9037,76.9129,4278.0
2019-02-06 12:10:00,84.29,84.33,84.28,84.32,4171.0,76.9129,76.9494,76.9037,76.9402,4171.0
2019-02-06 12:15:00,84.3,84.32,84.25,84.31,26394.0,76.922,76.9402,76.8764,76.9311,26394.0
2019-02-06 12:20:00,84.31,84.35,84.31,84.34,204582.0,76.9311,76.9676,76.9311,76.9585,204582.0
2019-02-06 12:25:00,84.35,84.4,84.35,84.36,19283.0,76.9676,77.0132,76.9676,76.9767,19283.0
2019-02-06 12:30:00,84.36,84.39,84.36,84.38,9640.0,76.9767,77.0041,76.9767,76.995,9640.0
2019-02-06 12:35:00,84.39,84.4,84.36,84.4,3969.0,77.0041,77.0132,76.9767,77.0132,3969.0
2019-02-06 12:40:00,84.4,84.41,84.38,84.4,5171.0,77.0132,77.0224,76.995,77.0132,5171.0
2019-02-06 12:45:00,84.39,84.39,84.32,84.35,2151.0,77.0041,77.0041,76.9402,76.9676,2151.0
2019-02-06 12:50:00,84.37,84.38,84.35,84.35,3090.0,76.9859,76.995,76.9676,76.9676,3090.0
2019-02-06 12:55:00,84.35,84.38,84.34,84.37,3987.0,76.9676,76.995,76.9585,76.9859,3987.0
2019-02-06 13:00:00,84.37,84.42,84.37,84.41,2382.0,76.9859,77.0315,76.9859,77.0224,2382.0
2019-02-06 13:05:00,84.41,84.43,84.41,84.42,2008.0,77.0224,77.0406,77.0224,77.0315,2008.0
2019-02-06 13:10:00,84.42,84.44,84.4,84.43,10738.0,77.0315,77.0497,77.0132,77.0406,10738.0
2019-02-06 13:15:00,84.45,84.45,84.43,84.45,2299.0,77.0589,77.0589,77.0406,77.0589,2299.0
2019-02-06 13:20:00,84.45,84.46,84.44,84.44,4110.0,77.0589,77.068,77.0497,77.0497,4110.0
2019-02-06 13:25:00,84.44,84.46,84.42,84.45,4661.0,77.0497,77.068,77.0315,77.0589,4661.0
2019-02-06 13:30:00,84.44,84.46,84.44,84.46,3030.0,77.0497,77.068,77.0497,77.068,3030.0
2019-02-06 13:35:00,84.47,84.49,84.47,84.48,700.0,77.0771,77.0954,77.0771,77.0862,700.0
2019-02-06 13:40:00,84.47,84.48,84.46,84.47,3910.0,77.0771,77.0862,77.068,77.0771,3910.0
2019-02-06 13:45:00,84.49,84.49,84.46,84.46,2222.0,77.0954,77.0954,77.068,77.068,2222.0
2019-02-06 13:50:00,84.45,84.48,84.43,84.45,81661.0,77.0589,77.0862,77.0406,77.0589,81661.0
2019-02-06 13:55:00,84.45,84.45,84.41,84.41,5938.0,77.0589,77.0589,77.0224,77.0224,5938.0
2019-02-06 14:00:00,84.41,84.42,84.34,84.34,11409.0,77.0224,77.0315,76.9585,76.9585,11409.0
2019-02-06 14:05:00,84.33,84.34,84.33,84.34,858.0,76.9494,76.9585,76.9494,76.9585,858.0
2019-02-06 14:10:00,84.32,84.32,84.28,84.31,4092.0,76.9402,76.9402,76.9037,76.9311,4092.0
2019-02-06 14:15:00,84.3,84.3,84.26,84.28,13187.0,76.922,76.922,76.8855,76.9037,13187.0
2019-02-06 14:20:00,84.28,84.34,84.27,84.33,8595.0,76.9037,76.9585,76.8946,76.9494,8595.0
2019-02-06 14:25:00,84.3,84.33,84.3,84.32,2626.0,76.922,76.9494,76.922,76.9402,2626.0
2019-02-06 14:30:00,84.31,84.31,84.26,84.29,7070.0,76.9311,76.9311,76.8855,76.9129,7070.0
2019-02-06 14:35:00,84.29,84.31,84.24,84.24,5395.0,76.9129,76.9311,76.8672,76.8672,5395.0
2019-02-06 14:40:00,84.25,84.31,84.25,84.31,2091.0,76.8764,76.9311,76.8764,76.9311,2091.0
2019-02-06 14:45:00,84.3,84.31,84.3,84.31,2577.0,76.922,76.9311,76.922,76.9311,2577.0
2019-02-06 14:50:00,84.33,84.33,84.28,84.29,19939.0,76.9494,76.9494,76.9037,76.9129,19939.0
2019-02-06 14:55:00,84.3,84.36,84.29,84.36,11826.0,76.922,76.9767,76.9129,76.9767,11826.0
2019-02-06 15:00:00,84.35,84.37,84.33,84.33,6975.0,76.9676,76.9859,76.9494,76.9494,6975.0
2019-02-06 15:05:00,84.34,84.38,84.34,84.37,24109.0,76.9585,76.995,76.9585,76.9859,24109.0
2019-02-06 15:10:00,84.38,84.4,84.34,84.4,4100.0,76.995,77.0132,76.9585,77.0132,4100.0
2019-02-06 15:15:00,84.4,84.4,84.35,84.37,3631.0,77.0132,77.0132,76.9676,76.9859,3631.0
2019-02-06 15:20:00,84.38,84.42,84.38,84.42,1704.0,76.995,77.0315,76.995,77.0315,1704.0
2019-02-06 15:25:00,84.4,84.41,84.4,84.41,26564.0,77.0132,77.0224,77.0132,77.0224,26564.0
2019-02-06 15:30:00,84.4,84.41,84.36,84.37,12810.0,77.0132,77.0224,76.9767,76.9859,12810.0
2019-02-06 15:35:00,84.36,84.42,84.35,84.42,12881.0,76.9767,77.0315,76.9676,77.0315,12881.0
2019-02-06 15:40:00,84.41,84.42,84.39,84.4,12537.0,77.0224,77.0315,77.0041,77.0132,12537.0
2019-02-06 15:45:00,84.39,84.43,84.38,84.43,12197.0,77.0041,77.0406,76.995,77.0406,12197.0
2019-02-06 15:50:00,84.43,84.44,84.42,84.43,7757.0,77.0406,77.0497,77.0315,77.0406,7757.0
2019-02-06 15:55:00,84.44,84.44,84.37,84.38,18989.0,77.0497,77.0497,76.9859,76.995,18989.0
2019-02-07 09:30:00,83.87,83.91,83.6,83.76,15929.0,76.5296,76.5661,76.2833,76.4293,15929.0
2019-02-07 09:35:00,83.77,83.77,83.69,83.73,4947.0,76.4384,76.4384,76.3654,76.4019,4947.0
2019-02-07 09:40:00,83.71,83.73,83.68,83.68,2188.0,76.3836,76.4019,76.3563,76.3563,2188.0
2019-02-07 09:45:00,83.66,83.71,83.6,83.61,1281.0,76.338,76.3836,76.2833,76.2924,1281.0
2019-02-07 09:50:00,83.66,83.7,83.61,83.65,1320.0,76.338,76.3745,76.2924,76.3289,1320.0
2019-02-07 09:55:00,83.69,83.72,83.69,83.72,928.0,76.3654,76.3928,76.3654,76.3928,928.0
2019-02-07 10:00:00,83.73,83.73,83.62,83.62,9609.0,76.4019,76.4019,76.3015,76.3015,9609.0
2019-02-07 10:05:00,83.61,83.69,83.61,83.69,15809.0,76.2924,76.3654,76.2924,76.3654,15809.0
2019-02-07 10:10:00,83.71,83.82,83.71,83.81,7896.0,76.3836,76.484,76.3836,76.4749,7896.0
2019-02-07 10:15:00,83.81,83.82,83.71,83.73,2889.0,76.4749,76.484,76.3836,76.4019,2889.0
2019-02-07 10:20:00,83.73,83.9,83.73,83.9,2255.0,76.4019,76.557,76.4019,76.557,2255.0
2019-02-07 10:25:00,83.92,83.98,83.9,83.94,6169.0,76.5753,76.63,76.557,76.5935,6169.0
2019-02-07 10:30:00,84.0,84.0,83.96,83.96,2399.0,76.6483,76.6483,76.6118,76.6118,2399.0
2019-02-07 10:35:00,83.96,83.96,83.9,83.92,9151.0,76.6118,76.6118,76.557,76.5753,9151.0
2019-02-07 10:40:00,83.91,83.94,83.81,83.84,11236.0,76.5661,76.5935,76.4749,76.5023,11236.0
2019-02-07 10:45:00,83.85,83.87,83.77,83.77,2118.0,76.5114,76.5296,76.4384,76.4384,2118.0
2019-02-07 10:50:00,83.72,83.72,83.5,83.56,10794.0,76.3928,76.3928,76.192,76.2468,10794.0
2019-02-07 10:55:00,83.56,83.57,83.5,83.5,2628.0,76.2468,76.2559,76.192,76.192,2628.0
2019-02-07 11:00:00,83.48,83.56,83.47,83.56,7013.0,76.1738,76.2468,76.1646,76.2468,7013.0
2019-02-07 11:05:00,83.54,83.54,83.47,83.5,10560.0,76.2285,76.2285,76.1646,76.192,10560.0
2019-02-07 11:10:00,83.47,83.5,83.45,83.46,4778.0,76.1646,76.192,76.1464,76.1555,4778.0
2019-02-07 11:15:00,83.43,83.5,83.4,83.42,3951.0,76.1281,76.192,76.1008,76.119,3951.0
2019-02-07 11:20:00,83.4,83.41,83.34,83.34,10412.0,76.1008,76.1099,76.046,76.046,10412.0
2019-02-07 11:25:00,83.37,83.38,83.3,83.32,8553.0,76.0734,76.0825,76.0095,76.0278,8553.0
2019-02-07 11:30:00,83.31,83.31,83.08,83.12,19813.0,76.0186,76.0186,75.8088,75.8453,19813.0
2019-02-07 11:35:00,83.12,83.25,83.07,83.25,12771.0,75.8453,75.9639,75.7996,75.9639,12771.0
2019-02-07 11:40:00,83.26,83.31,83.23,83.26,4419.0,75.973,76.0186,75.9456,75.973,4419.0
2019-02-07 11:45:00,83.25,83.28,83.14,83.15,6606.0,75.9639,75.9913,75.8635,75.8726,6606.0
2019-02-07 11:50:00,83.15,83.28,83.12,83.19,6013.0,75.8726,75.9913,75.8453,75.9091,6013.0
2019-02-07 11:55:00,83.18,83.23,83.11,83.12,5027.0,75.9,75.9456,75.8361,75.8453,5027.0
2019-02-07 12:00:00,83.12,83.12,83.03,83.04,15658.0,75.8453,75.8453,75.7631,75.7723,15658.0
2019-02-07 12:05:00,83.04,83.14,83.04,83.14,10733.0,75.7723,75.8635,75.7723,75.8635,10733.0
2019-02-07 12:10:00,83.15,83.18,83.12,83.15,10904.0,75.8726,75.9,75.8453,75.8726,10904.0
2019-02-07 12:15:00,83.11,83.18,83.11,83.17,6645.0,75.8361,75.9,75.8361,75.8909,6645.0
2019-02-07 12:20:00,83.19,83.28,83.19,83.26,35869.0,75.9091,75.9913,75.9091,75.973,35869.0
2019-02-07 12:25:00,83.25,83.26,83.18,83.2,9253.0,75.9639,75.973,75.9,75.9183,9253.0
2019-02-07 12:30:00,83.19,83.25,83.17,83.24,12984.0,75.9091,75.9639,75.8909,75.9548,12984.0
2019-02-07 12:35:00,83.26,83.29,83.21,83.26,6461.0,75.973,76.0004,75.9274,75.973,6461.0
2019-02-07 12:40:00,83.26,83.27,83.13,83.14,15923.0,75.973,75.9821,75.8544,75.8635,15923.0
2019-02-07 12:45:00,83.11,83.16,83.1,83.12,7802.0,75.8361,75.8818,75.827,75.8453,7802.0
2019-02-07 12:50:00,83.13,83.13,83.04,83.05,8239.0,75.8544,75.8544,75.7723,75.7814,8239.0
2019-02-07 12:55:00,83.04,83.11,83.02,83.1,10976.0,75.7723,75.8361,75.754,75.827,10976.0
2019-02-07 13:00:00,83.09,83.27,83.09,83.27,14440.0,75.8179,75.9821,75.8179,75.9821,14440.0
2019-02-07 13:05:00,83.29,83.35,83.29,83.3,8569.0,76.0004,76.0551,76.0004,76.0095,8569.0
2019-02-07 13:10:00,83.3,83.31,83.27,83.27,7358.0,76.0095,76.0186,75.9821,75.9821,7358.0
2019-02-07 13:15:00,83.33,83.33,83.21,83.24,4868.0,76.0369,76.0369,75.9274,75.9548,4868.0
2019-02-07 13:20:00,83.23,83.27,83.21,83.27,6499.0,75.9456,75.9821,75.9274,75.9821,6499.0
2019-02-07 13:25:00,83.32,83.34,83.24,83.3,7821.0,76.0278,76.046,75.9548,76.0095,7821.0
2019-02-07 13:30:00,83.32,83.41,83.3,83.39,12472.0,76.0278,76.1099,76.0095,76.0916,12472.0
2019-02-07 13:35:00,83.4,83.42,83.36,83.36,5826.0,76.1008,76.119,76.0643,76.0643,5826.0
2019-02-07 13:40:00,83.35,83.35,83.31,83.31,4010.0,76.0551,76.0551,76.0186,76.0186,4010.0
2019-02-07 13:45:00,83.31,83.36,83.28,83.29,9961.0,76.0186,76.0643,75.9913,76.0004,9961.0
2019-02-07 13:50:00,83.32,83.37,83.28,83.36,16425.0,76.0278,76.0734,75.9913,76.0643,16425.0
2019-02-07 13:55:00,83.35,83.4,83.3,83.34,16242.0,76.0551,76.1008,76.0095,76.046,16242.0
2019-02-07 14:00:00,83.33,83.33,83.26,83.3,8944.0,76.0369,76.0369,75.973,76.0095,8944.0
2019-02-07 14:05:00,83.3,83.31,83.25,83.26,11435.0,76.0095,76.0186,75.9639,75.973,11435.0
2019-02-07 14:10:00,83.25,83.25,83.18,83.2,5604.0,75.9639,75.9639,75.9,75.9183,5604.0
2019-02-07 14:15:00,83.21,83.22,83.11,83.16,17423.0,75.9274,75.9365,75.8361,75.8818,17423.0
2019-02-07 14:20:00,83.16,83.22,83.16,83.21,31295.0,75.8818,75.9365,75.8818,75.9274,31295.0
2019-02-07 14:25:00,83.23,83.36,83.22,83.35,4916.0,75.9456,76.0643,75.9365,76.0551,4916.0
2019-02-07 14:30:00,83.37,83.38,83.34,83.37,8163.0,76.0734,76.0825,76.046,76.0734,8163.0
2019-02-07 14:35:00,83.37,83.4,83.33,83.35,34972.0,76.0734,76.1008,76.0369,76.0551,34972.0
2019-02-07 14:40:00,83.34,83.36,83.31,83.31,7117.0,76.046,76.0643,76.0186,76.0186,7117.0
2019-02-07 14:45:00,83.32,83.38,83.29,83.31,8534.0,76.0278,76.0825,76.0004,76.0186,8534.0
2019-02-07 14:50:00,83.3,83.34,83.26,83.34,31052.0,76.0095,76.046,75.973,76.046,31052.0
2019-02-07 14:55:00,83.34,83.35,83.3,83.31,12975.0,76.046,76.0551,76.0095,76.0186,12975.0
2019-02-07 15:00:00,83.33,83.36,83.25,83.25,8739.0,76.0369,76.0643,75.9639,75.9639,8739.0
2019-02-07 15:05:00,83.26,83.29,83.22,83.26,20556.0,75.973,76.0004,75.9365,75.973,20556.0
2019-02-07 15:10:00,83.26,83.28,83.23,83.28,7147.0,75.973,75.9913,75.9456,75.9913,7147.0
2019-02-07 15:15:00,83.27,83.32,83.25,83.27,18166.0,75.9821,76.0278,75.9639,75.9821,18166.0
2019-02-07 15:20:00,83.28,83.32,83.27,83.32,14603.0,75.9913,76.0278,75.9821,76.0278,14603.0
2019-02-07 15:25:00,83.31,83.33,83.27,83.33,8362.0,76.0186,76.0369,75.9821,76.0369,8362.0
2019-02-07 15:30:00,83.33,83.36,83.23,83.24,17174.0,76.0369,76.0643,75.9456,75.9548,17174.0
2019-02-07 15:35:00,83.25,83.35,83.22,83.34,22924.0,75.9639,76.0551,75.9365,76.046,22924.0
2019-02-07 15:40:00,83.34,83.52,83.34,83.44,27847.0,76.046,76.2103,76.046,76.1373,27847.0
2019-02-07 15:45:00,83.44,83.48,83.43,83.44,7893.0,76.1373,76.1738,76.1281,76.1373,7893.0
2019-02-07 15:50:00,83.45,83.49,83.44,83.49,28840.0,76.1464,76.1829,76.1373,76.1829,28840.0
2019-02-07 15:55:00,83.48,83.55,83.46,83.54,31470.0,76.1738,76.2376,76.1555,76.2285,31470.0
2019-02-08 09:30:00,83.19,83.32,83.19,83.32,1833.0,75.9091,76.0278,75.9091,76.0278,1833.0
2019-02-08 09:35:00,83.42,83.42,83.36,83.36,2179.0,76.119,76.119,76.0643,76.0643,2179.0
2019-02-08 09:40:00,83.41,83.41,83.36,83.36,1875.0,76.1099,76.1099,76.0643,76.0643,1875.0
2019-02-08 09:45:00,83.32,83.32,83.22,83.31,4670.0,76.0278,76.0278,75.9365,76.0186,4670.0
2019-02-08 09:50:00,83.33,83.34,83.28,83.28,790.0,76.0369,76.046,75.9913,75.9913,790.0
2019-02-08 09:55:00,83.28,83.28,83.21,83.21,2799.0,75.9913,75.9913,75.9274,75.9274,2799.0
2019-02-08 10:00:00,83.17,83.22,83.14,83.17,5601.0,75.8909,75.9365,75.8635,75.8909,5601.0
2019-02-08 10:05:00,83.13,83.26,83.12,83.22,36853.0,75.8544,75.973,75.8453,75.9365,36853.0
2019-02-08 10:10:00,83.2,83.24,83.15,83.15,6759.0,75.9183,75.9548,75.8726,75.8726,6759.0
2019-02-08 10:15:00,83.13,83.15,83.05,83.08,6957.0,75.8544,75.8726,75.7814,75.8088,6957.0
2019-02-08 10:20:00,83.05,83.1,83.05,83.08,2788.0,75.7814,75.827,75.7814,75.8088,2788.0
2019-02-08 10:25:00,83.08,83.2,83.08,83.18,2558.0,75.8088,75.9183,75.8088,75.9,2558.0
2019-02-08 10:30:00,83.16,83.25,83.13,83.2,9314.0,75.8818,75.9639,75.8544,75.9183,9314.0
2019-02-08 10:35:00,83.2,83.24,83.18,83.24,64484.0,75.9183,75.9548,75.9,75.9548,64484.0
2019-02-08 10:40:00,83.25,83.31,83.22,83.22,12118.0,75.9639,76.0186,75.9365,75.9365,12118.0
2019-02-08 10:45:00,83.23,83.23,83.15,83.15,5726.0,75.9456,75.9456,75.8726,75.8726,5726.0
2019-02-08 10:50:00,83.17,83.2,83.11,83.12,6730.0,75.8909,75.9183,75.8361,75.8453,6730.0
2019-02-08 10:55:00,83.11,83.2,83.1,83.15,8925.0,75.8361,75.9183,75.827,75.8726,8925.0
2019-02-08 11:00:00,83.14,83.14,83.03,83.03,21958.0,75.8635,75.8635,75.7631,75.7631,21958.0
2019-02-08 11:05:00,83.02,83.09,83.02,83.08,14487.0,75.754,75.8179,75.754,75.8088,14487.0
2019-02-08 11:10:00,83.09,83.11,83.03,83.1,5831.0,75.8179,75.8361,75.7631,75.827,5831.0
2019-02-08 11:15:00,83.12,83.2,83.1,83.11,16814.0,75.8453,75.9183,75.827,75.8361,16814.0
2019-02-08 11:20:00,83.11,83.19,83.08,83.17,11006.0,75.8361,75.9091,75.8088,75.8909,11006.0
2019-02-08 11:25:00,83.18,83.19,83.12,83.13,11590.0,75.9,75.9091,75.8453,75.8544,11590.0
2019-02-08 11:30:00,83.14,83.18,83.08,83.09,10542.0,75.8635,75.9,75.8088,75.8179,10542.0
2019-02-08 11:35:00,83.07,83.12,83.06,83.11,11855.0,75.7996,75.8453,75.7905,75.8361,11855.0
2019-02-08 11:40:00,83.13,83.17,83.11,83.16,9323.0,75.8544,75.8909,75.8361,75.8818,9323.0
2019-02-08 11:45:00,83.18,83.18,83.02,83.11,21853.0,75.9,75.9,75.754,75.8361,21853.0
2019-02-08 11:50:00,83.11,83.19,83.07,83.19,7700.0,75.8361,75.9091,75.7996,75.9091,7700.0
2019-02-08 11:55:00,83.2,83.25,83.18,83.25,4679.0,75.9183,75.9639,75.9,75.9639,4679.0
2019-02-08 12:00:00,83.25,83.28,83.2,83.2,7376.0,75.9639,75.9913,75.9183,75.9183,7376.0
2019-02-08 12:05:00,83.21,83.24,83.17,83.17,7268.0,75.9274,75.9548,75.8909,75.8909,7268.0
2019-02-08 12:10:00,83.16,83.18,83.13,83.17,12619.0,75.8818,75.9,75.8544,75.8909,12619.0
2019-02-08 12:15:00,83.16,83.22,83.14,83.21,10367.0,75.8818,75.9365,75.8635,75.9274,10367.0
2019-02-08 12:20:00,83.21,83.25,83.19,83.21,4468.0,75.9274,75.9639,75.9091,75.9274,4468.0
2019-02-08 12:25:00,83.23,83.24,83.2,83.22,4944.0,75.9456,75.9548,75.9183,75.9365,4944.0
2019-02-08 12:30:00,83.23,83.27,83.23,83.23,4595.0,75.9456,75.9821,75.9456,75.9456,4595.0
2019-02-08 12:35:00,83.26,83.28,83.23,83.23,2860.0,75.973,75.9913,75.9456,75.9456,2860.0
2019-02-08 12:40:00,83.27,83.31,83.27,83.29,2799.0,75.9821,76.0186,75.9821,76.0004,2799.0
2019-02-08 12:45:00,83.31,83.35,83.31,83.34,4599.0,76.0186,76.0551,76.0186,76.046,4599.0
2019-02-08 12:50:00,83.35,83.36,83.33,83.33,1445.0,76.0551,76.0643,76.0369,76.0369,1445.0
2019-02-08 12:55:00,83.34,83.35,83.29,83.29,3900.0,76.046,76.0551,76.0004,76.0004,3900.0
2019-02-08 13:00:00,83.32,83.34,83.31,83.33,12245.0,76.0278,76.046,76.0186,76.0369,12245.0
2019-02-08 13:05:00,83.33,83.37,83.32,83.36,2339.0,76.0369,76.0734,76.0278,76.0643,2339.0
2019-02-08 13:10:00,83.39,83.45,83.38,83.43,4500.0,76.0916,76.1464,76.0825,76.1281,4500.0
2019-02-08 13:15:00,83.43,83.43,83.37,83.37,3174.0,76.1281,76.1281,76.0734,76.0734,3174.0
2019-02-08 13:20:00,83.37,83.38,83.36,83.36,7272.0,76.0734,76.0825,76.0643,76.0643,7272.0
2019-02-08 13:25:00,83.35,83.38,83.35,83.37,5174.0,76.0551,76.0825,76.0551,76.0734,5174.0
2019-02-08 13:30:00,83.36,83.4,83.36,83.38,7105.0,76.0643,76.1008,76.0643,76.0825,7105.0
2019-02-08 13:35:00,83.38,83.39,83.34,83.34,5936.0,76.0825,76.0916,76.046,76.046,5936.0
2019-02-08 13:40:00,83.36,83.42,83.36,83.41,4688.0,76.0643,76.119,76.0643,76.1099,4688.0
2019-02-08 13:45:00,83.41,83.42,83.4,83.4,3558.0,76.1099,76.119,76.1008,76.1008,3558.0
2019-02-08 13:50:00,83.41,83.43,83.4,83.41,5090.0,76.1099,76.1281,76.1008,76.1099,5090.0
2019-02-08 13:55:00,83.42,83.47,83.4,83.45,8885.0,76.119,76.1646,76.1008,76.1464,8885.0
2019-02-08 14:00:00,83.48,83.49,83.42,83.43,13757.0,76.1738,76.1829,76.119,76.1281,13757.0
2019-02-08 14:05:00,83.43,83.49,83.43,83.49,4605.0,76.1281,76.1829,76.1281,76.1829,4605.0
2019-02-08 14:10:00,83.49,83.55,83.49,83.54,11174.0,76.1829,76.2376,76.1829,76.2285,11174.0
2019-02-08 14:15:00,83.55,83.58,83.53,83.56,4050.0,76.2376,76.265,76.2194,76.2468,4050.0
2019-02-08 14:20:00,83.56,83.58,83.55,83.58,5137.0,76.2468,76.265,76.2376,76.265,5137.0
2019-02-08 14:25:00,83.57,83.58,83.54,83.58,5598.0,76.2559,76.265,76.2285,76.265,5598.0
2019-02-08 14:30:00,83.58,83.62,83.57,83.62,9064.0,76.265,76.3015,76.2559,76.3015,9064.0
2019-02-08 14:35:00,83.61,83.62,83.57,83.59,4300.0,76.2924,76.3015,76.2559,76.2741,4300.0
2019-02-08 14:40:00,83.58,83.62,83.58,83.6,7395.0,76.265,76.3015,76.265,76.2833,7395.0
2019-02-08 14:45:00,83.6,83.64,83.59,83.61,9850.0,76.2833,76.3198,76.2741,76.2924,9850.0
2019-02-08 14:50:00,83.6,83.61,83.56,83.56,4097.0,76.2833,76.2924,76.2468,76.2468,4097.0
2019-02-08 14:55:00,83.57,83.59,83.56,83.57,160926.0,76.2559,76.2741,76.2468,76.2559,160926.0
2019-02-08 15:00:00,83.56,83.56,83.52,83.52,12372.0,76.2468,76.2468,76.2103,76.2103,12372.0
2019-02-08 15:05:00,83.52,83.55,83.52,83.53,5312.0,76.2103,76.2376,76.2103,76.2194,5312.0
2019-02-08 15:10:00,83.54,83.63,83.53,83.62,32958.0,76.2285,76.3106,76.2194,76.3015,32958.0
2019-02-08 15:15:00,83.63,83.63,83.59,83.61,10297.0,76.3106,76.3106,76.2741,76.2924,10297.0
2019-02-08 15:20:00,83.61,83.64,83.6,83.62,7162.0,76.2924,76.3198,76.2833,76.3015,7162.0
2019-02-08 15:25:00,83.61,83.61,83.58,83.6,15427.0,76.2924,76.2924,76.265,76.2833,15427.0
2019-02-08 15:30:00,83.61,83.62,83.56,83.59,12746.0,76.2924,76.3015,76.2468,76.2741,12746.0
2019-02-08 15:35:00,83.59,83.6,83.54,83.6,7400.0,76.2741,76.2833,76.2285,76.2833,7400.0
2019-02-08 15:40:00,83.59,83.6,83.52,83.53,24653.0,76.2741,76.2833,76.2103,76.2194,24653.0
2019-02-08 15:45:00,83.53,83.59,83.53,83.55,32804.0,76.2194,76.2741,76.2194,76.2376,32804.0
2019-02-08 15:50:00,83.56,83.6,83.55,83.58,25372.0,76.2468,76.2833,76.2376,76.265,25372.0
2019-02-08 15:55:00,83.58,83.8,83.56,83.8,65528.0,76.265,76.4658,76.2468,76.4658,65528.0
2019-02-11 09:30:00,84.01,84.01,83.79,83.95,7507.0,76.6574,76.6574,76.4566,76.6026,7507.0
2019-02-11 09:35:00,84.01,84.02,83.94,83.94,15304.0,76.6574,76.6665,76.5935,76.5935,15304.0
2019-02-11 09:40:00,83.91,83.92,83.87,83.87,3355.0,76.5661,76.5753,76.5296,76.5296,3355.0
2019-02-11 09:45:00,83.9,83.9,83.82,83.87,6219.0,76.557,76.557,76.484,76.5296,6219.0
2019-02-11 09:50:00,83.83,83.89,83.82,83.89,2554.0,76.4931,76.5479,76.484,76.5479,2554.0
2019-02-11 09:55:00,83.84,83.86,83.79,83.85,7024.0,76.5023,76.5205,76.4566,76.5114,7024.0
2019-02-11 10:00:00,83.84,83.89,83.79,83.87,4763.0,76.5023,76.5479,76.4566,76.5296,4763.0
2019-02-11 10:05:00,83.91,83.91,83.84,83.89,4273.0,76.5661,76.5661,76.5023,76.5479,4273.0
2019-02-11 10:10:00,83.92,83.92,83.81,83.83,2025.0,76.5753,76.5753,76.4749,76.4931,2025.0
2019-02-11 10:15:00,83.87,83.9,83.85,83.9,3034.0,76.5296,76.557,76.5114,76.557,3034.0
2019-02-11 10:20:00,83.92,83.92,83.74,83.76,4256.0,76.5753,76.5753,76.411,76.4293,4256.0
2019-02-11 10:25:00,83.76,83.8,83.75,83.77,4689.0,76.4293,76.4658,76.4201,76.4384,4689.0
2019-02-11 10:30:00,83.78,83.83,83.71,83.83,5126.0,76.4475,76.4931,76.3836,76.4931,5126.0
2019-02-11 10:35:00,83.83,83.84,83.81,83.82,11753.0,76.4931,76.5023,76.4749,76.484,11753.0
2019-02-11 10:40:00,83.82,83.87,83.81,83.84,7729.0,76.484,76.5296,76.4749,76.5023,7729.0
2019-02-11 10:45:00,83.86,83.9,83.85,83.87,4034.0,76.5205,76.557,76.5114,76.5296,4034.0
2019-02-11 10:50:00,83.86,83.87,83.81,83.81,5248.0,76.5205,76.5296,76.4749,76.4749,5248.0
2019-02-11 10:55:00,83.81,83.87,83.78,83.84,6228.0,76.4749,76.5296,76.4475,76.5023,6228.0
2019-02-11 11:00:00,83.84,83.87,83.81,83.83,8301.0,76.5023,76.5296,76.4749,76.4931,8301.0
2019-02-11 11:05:00,83.84,83.85,83.69,83.69,1828.0,76.5023,76.5114,76.3654,76.3654,1828.0
2019-02-11 11:10:00,83.68,83.74,83.68,83.72,16472.0,76.3563,76.411,76.3563,76.3928,16472.0
2019-02-11 11:15:00,83.73,83.82,83.73,83.81,3055.0,76.4019,76.484,76.4019,76.4749,3055.0
2019-02-11 11:20:00,83.8,83.86,83.8,83.85,9868.0,76.4658,76.5205,76.4658,76.5114,9868.0
2019-02-11 11:25:00,83.85,83.86,83.8,83.8,5276.0,76.5114,76.5205,76.4658,76.4658,5276.0
2019-02-11 11:30:00,83.8,83.8,83.75,83.79,4556.0,76.4658,76.4658,76.4201,76.4566,4556.0
2019-02-11 11:35:00,83.78,83.79,83.75,83.75,3112.0,76.4475,76.4566,76.4201,76.4201,3112.0
2019-02-11 11:40:00,83.75,83.8,83.75,83.8,2882.0,76.4201,76.4658,76.4201,76.4658,2882.0
2019-02-11 11:45:00,83.78,83.82,83.78,83.82,5470.0,76.4475,76.484,76.4475,76.484,5470.0
2019-02-11 11:50:00,83.82,83.83,83.74,83.76,600.0,76.484,76.4931,76.411,76.4293,600.0
2019-02-11 11:55:00,83.79,83.79,83.74,83.79,1641.0,76.4566,76.4566,76.411,76.4566,1641.0
2019-02-11 12:00:00,83.81,83.88,83.8,83.87,1670.0,76.4749,76.5388,76.4658,76.5296,1670.0
2019-02-11 12:05:00,83.83,83.87,83.82,83.87,1004.0,76.4931,76.5296,76.484,76.5296,1004.0
2019-02-11 12:10:00,83.83,83.83,83.81,83.82,782.0,76.4931,76.4931,76.4749,76.484,782.0
2019-02-11 12:15:00,83.84,83.84,83.78,83.78,1279.0,76.5023,76.5023,76.4475,76.4475,1279.0
2019-02-11 12:20:00,83.84,83.84,83.83,83.83,903.0,76.5023,76.5023,76.4931,76.4931,903.0
2019-02-11 12:25:00,83.86,83.88,83.86,83.88,1100.0,76.5205,76.5388,76.5205,76.5388,1100.0
2019-02-11 12:30:00,83.87,83.89,83.85,83.87,6282.0,76.5296,76.5479,76.5114,76.5296,6282.0
2019-02-11 12:35:00,83.85,83.85,83.85,83.85,500.0,76.5114,76.5114,76.5114,76.5114,500.0
2019-02-11 12:40:00,83.84,83.85,83.82,83.83,5748.0,76.5023,76.5114,76.484,76.4931,5748.0
2019-02-11 12:45:00,83.86,83.86,83.82,83.82,928.0,76.5205,76.5205,76.484,76.484,928.0
2019-02-11 12:50:00,83.83,83.84,83.79,83.84,3092.0,76.4931,76.5023,76.4566,76.5023,3092.0
2019-02-11 12:55:00,83.85,83.86,83.84,83.84,1976.0,76.5114,76.5205,76.5023,76.5023,1976.0
2019-02-11 13:00:00,83.84,83.88,83.82,83.84,3810.0,76.5023,76.5388,76.484,76.5023,3810.0
2019-02-11 13:05:00,83.85,83.87,83.85,83.87,2888.0,76.5114,76.5296,76.5114,76.5296,2888.0
2019-02-11 13:10:00,83.86,83.87,83.81,83.84,1121.0,76.5205,76.5296,76.4749,76.5023,1121.0
2019-02-11 13:15:00,83.83,83.84,83.81,83.83,6730.0,76.4931,76.5023,76.4749,76.4931,6730.0
2019-02-11 13:20:00,83.84,83.85,83.8,83.8,13167.0,76.5023,76.5114,76.4658,76.4658,13167.0
2019-02-11 13:25:00,83.81,83.81,83.76,83.76,7266.0,76.4749,76.4749,76.4293,76.4293,7266.0
2019-02-11 13:30:00,83.78,83.79,83.77,83.77,2559.0,76.4475,76.4566,76.4384,76.4384,2559.0
2019-02-11 13:35:00,83.76,83.79,83.75,83.79,6031.0,76.4293,76.4566,76.4201,76.4566,6031.0
2019-02-11 13:40:00,83.8,83.8,83.74,83.74,3598.0,76.4658,76.4658,76.411,76.411,3598.0
2019-02-11 13:45:00,83.72,83.76,83.72,83.76,1553.0,76.3928,76.4293,76.3928,76.4293,1553.0
2019-02-11 13:50:00,83.76,83.78,83.75,83.76,4602.0,76.4293,76.4475,76.4201,76.4293,4602.0
2019-02-11 13:55:00,83.76,83.8,83.76,83.78,2507.0,76.4293,76.4658,76.4293,76.4475,2507.0
2019-02-11 14:00:00,83.76,83.79,83.75,83.79,4334.0,76.4293,76.4566,76.4201,76.4566,4334.0
2019-02-11 14:05:00,83.77,83.79,83.77,83.78,8663.0,76.4384,76.4566,76.4384,76.4475,8663.0
2019-02-11 14:10:00,83.79,83.82,83.79,83.8,4316.0,76.4566,76.484,76.4566,76.4658,4316.0
2019-02-11 14:15:00,83.81,83.81,83.76,83.76,2990.0,76.4749,76.4749,76.4293,76.4293,2990.0
2019-02-11 14:20:00,83.76,83.78,83.72,83.74,4327.0,76.4293,76.4475,76.3928,76.411,4327.0
2019-02-11 14:25:00,83.76,83.77,83.75,83.76,4899.0,76.4293,76.4384,76.4201,76.4293,4899.0
2019-02-11 14:30:00,83.76,83.78,83.75,83.77,2207.0,76.4293,76.4475,76.4201,76.4384,2207.0
2019-02-11 14:35:00,83.77,83.77,83.74,83.75,3339.0,76.4384,76.4384,76.411,76.4201,3339.0
2019-02-11 14:40:00,83.76,83.83,83.76,83.79,7308.0,76.4293,76.4931,76.4293,76.4566,7308.0
2019-02-11 14:45:00,83.79,83.79,83.68,83.69,1896.0,76.4566,76.4566,76.3563,76.3654,1896.0
2019-02-11 14:50:00,83.7,83.74,83.69,83.72,16123.0,76.3745,76.411,76.3654,76.3928,16123.0
2019-02-11 14:55:00,83.72,83.76,83.71,83.75,9922.0,76.3928,76.4293,76.3836,76.4201,9922.0
2019-02-11 15:00:00,83.78,83.81,83.77,83.8,11838.0,76.4475,76.4749,76.4384,76.4658,11838.0
2019-02-11 15:05:00,83.8,83.84,83.8,83.83,9759.0,76.4658,76.5023,76.4658,76.4931,9759.0
2019-02-11 15:10:00,83.84,83.86,83.8,83.82,7643.0,76.5023,76.5205,76.4658,76.484,7643.0
2019-02-11 15:15:00,83.83,83.86,83.81,83.81,8260.0,76.4931,76.5205,76.4749,76.4749,8260.0
2019-02-11 15:20:00,83.81,83.86,83.81,83.85,5938.0,76.4749,76.5205,76.4749,76.5114,5938.0
2019-02-11 15:25:00,83.85,83.88,83.85,83.87,5634.0,76.5114,76.5388,76.5114,76.5296,5634.0
2019-02-11 15:30:00,83.87,83.88,83.77,83.78,6222.0,76.5296,76.5388,76.4384,76.4475,6222.0
2019-02-11 15:35:00,83.78,83.84,83.78,83.83,6621.0,76.4475,76.5023,76.4475,76.4931,6621.0
2019-02-11 15:40:00,83.82,83.82,83.79,83.79,6050.0,76.484,76.484,76.4566,76.4566,6050.0
2019-02-11 15:45:00,83.8,83.86,83.8,83.84,25417.0,76.4658,76.5205,76.4658,76.5023,25417.0
2019-02-11 15:50:00,83.84,83.92,83.84,83.91,14379.0,76.5023,76.5753,76.5023,76.5661,14379.0
2019-02-11 15:55:00,83.9,83.92,83.85,83.9,35594.0,76.557,76.5753,76.5114,76.557,35594.0
2019-02-12 09:30:00,84.33,84.64,84.11,84.44,23980.0,76.9494,77.2322,76.7486,77.0497,23980.0
2019-02-12 09:35:00,84.44,84.51,84.44,84.49,9405.0,77.0497,77.1136,77.0497,77.0954,9405.0
2019-02-12 09:40:00,84.48,84.54,84.48,84.53,10442.0,77.0862,77.141,77.0862,77.1319,10442.0
2019-02-12 09:45:00,84.53,84.58,84.53,84.56,8306.0,77.1319,77.1775,77.1319,77.1592,8306.0
2019-02-12 09:50:00,84.57,84.6,84.55,84.6,8002.0,77.1684,77.1957,77.1501,77.1957,8002.0
2019-02-12 09:55:00,84.6,84.6,84.54,84.54,3374.0,77.1957,77.1957,77.141,77.141,3374.0
2019-02-12 10:00:00,84.55,84.63,84.55,84.63,14087.0,77.1501,77.2231,77.1501,77.2231,14087.0
2019-02-12 10:05:00,84.62,84.63,84.59,84.59,5989.0,77.214,77.2231,77.1866,77.1866,5989.0
2019-02-12 10:10:00,84.59,84.62,84.56,84.56,6469.0,77.1866,77.214,77.1592,77.1592,6469.0
2019-02-12 10:15:00,84.57,84.63,84.55,84.59,50936.0,77.1684,77.2231,77.1501,77.1866,50936.0
2019-02-12 10:20:00,84.59,84.6,84.57,84.59,5792.0,77.1866,77.1957,77.1684,77.1866,5792.0
2019-02-12 10:25:00,84.59,84.61,84.54,84.55,11634.0,77.1866,77.2049,77.141,77.1501,11634.0
2019-02-12 10:30:00,84.57,84.58,84.53,84.53,5196.0,77.1684,77.1775,77.1319,77.1319,5196.0
2019-02-12 10:35:00,84.53,84.58,84.53,84.58,12933.0,77.1319,77.1775,77.1319,77.1775,12933.0
2019-02-12 10:40:00,84.57,84.59,84.5,84.5,15721.0,77.1684,77.1866,77.1045,77.1045,15721.0
2019-02-12 10:45:00,84.5,84.54,84.5,84.54,6525.0,77.1045,77.141,77.1045,77.141,6525.0
2019-02-12 10:50:00,84.53,84.61,84.53,84.61,9076.0,77.1319,77.2049,77.1319,77.2049,9076.0
2019-02-12 10:55:00,84.61,84.75,84.61,84.74,13681.0,77.2049,77.3326,77.2049,77.3235,13681.0
2019-02-12 11:00:00,84.74,84.8,84.74,84.79,7968.0,77.3235,77.3782,77.3235,77.3691,7968.0
2019-02-12 11:05:00,84.75,84.78,84.74,84.78,15001.0,77.3326,77.36,77.3235,77.36,15001.0
2019-02-12 11:10:00,84.78,84.83,84.78,84.83,13246.0,77.36,77.4056,77.36,77.4056,13246.0
2019-02-12 11:15:00,84.83,84.83,84.81,84.83,13759.0,77.4056,77.4056,77.3874,77.4056,13759.0
2019-02-12 11:20:00,84.81,84.83,84.8,84.8,23133.0,77.3874,77.4056,77.3782,77.3782,23133.0
2019-02-12 11:25:00,84.81,84.85,84.81,84.84,15130.0,77.3874,77.4239,77.3874,77.4147,15130.0
2019-02-12 11:30:00,84.83,84.83,84.8,84.8,16483.0,77.4056,77.4056,77.3782,77.3782,16483.0
2019-02-12 11:35:00,84.8,84.83,84.79,84.82,12959.0,77.3782,77.4056,77.3691,77.3965,12959.0
2019-02-12 11:40:00,84.82,84.86,84.81,84.82,37478.0,77.3965,77.433,77.3874,77.3965,37478.0
2019-02-12 11:45:00,84.81,84.82,84.78,84.8,15204.0,77.3874,77.3965,77.36,77.3782,15204.0
2019-02-12 11:50:00,84.8,84.87,84.8,84.87,24668.0,77.3782,77.4421,77.3782,77.4421,24668.0
2019-02-12 11:55:00,84.87,84.9,84.86,84.89,10288.0,77.4421,77.4695,77.433,77.4604,10288.0
2019-02-12 12:00:00,84.9,84.91,84.89,84.91,2777.0,77.4695,77.4786,77.4604,77.4786,2777.0
2019-02-12 12:05:00,84.89,84.89,84.85,84.86,11379.0,77.4604,77.4604,77.4239,77.433,11379.0
2019-02-12 12:10:00,84.85,84.87,84.84,84.84,9234.0,77.4239,77.4421,77.4147,77.4147,9234.0
2019-02-12 12:15:00,84.85,84.85,84.76,84.76,5072.0,77.4239,77.4239,77.3417,77.3417,5072.0
2019-02-12 12:20:00,84.77,84.82,84.77,84.82,5851.0,77.3509,77.3965,77.3509,77.3965,5851.0
2019-02-12 12:25:00,84.8,84.83,84.8,84.81,7319.0,77.3782,77.4056,77.3782,77.3874,7319.0
2019-02-12 12:30:00,84.81,84.84,84.81,84.83,3610.0,77.3874,77.4147,77.3874,77.4056,3610.0
2019-02-12 12:35:00,84.84,84.88,84.83,84.87,10329.0,77.4147,77.4512,77.4056,77.4421,10329.0
2019-02-12 12:40:00,84.88,84.88,84.84,84.85,5966.0,77.4512,77.4512,77.4147,77.4239,5966.0
2019-02-12 12:45:00,84.83,84.84,84.78,84.78,5865.0,77.4056,77.4147,77.36,77.36,5865.0
2019-02-12 12:50:00,84.79,84.84,84.79,84.8,8637.0,77.3691,77.4147,77.3691,77.3782,8637.0
2019-02-12 12:55:00,84.82,84.84,84.81,84.84,5362.0,77.3965,77.4147,77.3874,77.4147,5362.0
2019-02-12 13:00:00,84.84,84.85,84.83,84.84,13145.0,77.4147,77.4239,77.4056,77.4147,13145.0
2019-02-12 13:05:00,84.84,84.85,84.83,84.85,7481.0,77.4147,77.4239,77.4056,77.4239,7481.0
2019-02-12 13:10:00,84.86,84.88,84.85,84.85,4399.0,77.433,77.4512,77.4239,77.4239,4399.0
2019-02-12 13:15:00,84.85,84.86,84.85,84.85,2200.0,77.4239,77.433,77.4239,77.4239,2200.0
2019-02-12 13:20:00,84.86,84.89,84.86,84.89,8844.0,77.433,77.4604,77.433,77.4604,8844.0
2019-02-12 13:25:00,84.89,84.92,84.88,84.91,3262.0,77.4604,77.4877,77.4512,77.4786,3262.0
2019-02-12 13:30:00,84.92,84.97,84.91,84.96,4458.0,77.4877,77.5334,77.4786,77.5242,4458.0
2019-02-12 13:35:00,84.96,84.97,84.94,84.94,5770.0,77.5242,77.5334,77.506,77.506,5770.0
2019-02-12 13:40:00,84.94,84.95,84.93,84.95,2303.0,77.506,77.5151,77.4969,77.5151,2303.0
2019-02-12 13:45:00,84.95,84.96,84.93,84.95,7331.0,77.5151,77.5242,77.4969,77.5151,7331.0
2019-02-12 13:50:00,84.95,84.99,84.95,84.99,4671.0,77.5151,77.5516,77.5151,77.5516,4671.0
2019-02-12 13:55:00,84.99,84.99,84.97,84.98,5489.0,77.5516,77.5516,77.5334,77.5425,5489.0
2019-02-12 14:00:00,84.99,84.99,84.95,84.95,7994.0,77.5516,77.5516,77.5151,77.5151,7994.0
2019-02-12 14:05:00,84.95,84.96,84.94,84.96,5410.0,77.5151,77.5242,77.506,77.5242,5410.0
2019-02-12 14:10:00,84.96,84.97,84.95,84.96,15666.0,77.5242,77.5334,77.5151,77.5242,15666.0
2019-02-12 14:15:00,84.96,84.96,84.94,84.95,13715.0,77.5242,77.5242,77.506,77.5151,13715.0
2019-02-12 14:20:00,84.96,85.0,84.96,85.0,15179.0,77.5242,77.5607,77.5242,77.5607,15179.0
2019-02-12 14:25:00,84.99,84.99,84.96,84.96,26241.0,77.5516,77.5516,77.5242,77.5242,26241.0
2019-02-12 14:30:00,84.94,84.94,84.92,84.93,3850.0,77.506,77.506,77.4877,77.4969,3850.0
2019-02-12 14:35:00,84.92,84.95,84.91,84.94,7537.0,77.4877,77.5151,77.4786,77.506,7537.0
2019-02-12 14:40:00,84.94,84.95,84.92,84.94,6329.0,77.506,77.5151,77.4877,77.506,6329.0
2019-02-12 14:45:00,84.94,84.98,84.94,84.95,7021.0,77.506,77.5425,77.506,77.5151,7021.0
2019-02-12 14:50:00,84.95,84.96,84.92,84.92,15783.0,77.5151,77.5242,77.4877,77.4877,15783.0
2019-02-12 14:55:00,84.92,84.94,84.88,84.89,13979.0,77.4877,77.506,77.4512,77.4604,13979.0
2019-02-12 15:00:00,84.89,84.91,84.87,84.87,22618.0,77.4604,77.4786,77.4421,77.4421,22618.0
2019-02-12 15:05:00,84.88,84.92,84.88,84.91,11953.0,77.4512,77.4877,77.4512,77.4786,11953.0
2019-02-12 15:10:00,84.91,84.92,84.88,84.92,5947.0,77.4786,77.4877,77.4512,77.4877,5947.0
2019-02-12 15:15:00,84.93,84.94,84.9,84.91,16893.0,77.4969,77.506,77.4695,77.4786,16893.0
2019-02-12 15:20:00,84.92,84.97,84.91,84.94,29145.0,77.4877,77.5334,77.4786,77.506,29145.0
2019-02-12 15:25:00,84.93,84.96,84.92,84.95,8738.0,77.4969,77.5242,77.4877,77.5151,8738.0
2019-02-12 15:30:00,84.95,84.95,84.92,84.92,10289.0,77.5151,77.5151,77.4877,77.4877,10289.0
2019-02-12 15:35:00,84.92,84.92,84.86,84.86,11041.0,77.4877,77.4877,77.433,77.433,11041.0
2019-02-12 15:40:00,84.87,84.89,84.83,84.84,28727.0,77.4421,77.4604,77.4056,77.4147,28727.0
2019-02-12 15:45:00,84.84,84.84,84.8,84.81,80887.0,77.4147,77.4147,77.3782,77.3874,80887.0
2019-02-12 15:50:00,84.81,84.87,84.8,84.87,25549.0,77.3874,77.4421,77.3782,77.4421,25549.0
2019-02-12 15:55:00,84.86,84.92,84.84,84.88,62185.0,77.433,77.4877,77.4147,77.4512,62185.0
2019-02-13 09:30:00,85.15,85.23,85.15,85.23,8064.0,77.6976,77.7706,77.6976,77.7706,8064.0
2019-02-13 09:35:00,85.3,85.41,85.3,85.41,3098.0,77.8345,77.9348,77.8345,77.9348,3098.0
2019-02-13 09:40:00,85.44,85.46,85.41,85.45,7366.0,77.9622,77.9805,77.9348,77.9713,7366.0
2019-02-13 09:45:00,85.44,85.51,85.44,85.47,857.0,77.9622,78.0261,77.9622,77.9896,857.0
2019-02-13 09:50:00,85.46,85.46,85.41,85.42,3500.0,77.9805,77.9805,77.9348,77.944,3500.0
2019-02-13 09:55:00,85.42,85.42,85.35,85.36,21026.0,77.944,77.944,77.8801,77.8892,21026.0
2019-02-13 10:00:00,85.35,85.38,85.32,85.36,63964.0,77.8801,77.9075,77.8527,77.8892,63964.0
2019-02-13 10:05:00,85.37,85.37,85.31,85.32,9058.0,77.8983,77.8983,77.8436,77.8527,9058.0
2019-02-13 10:10:00,85.32,85.36,85.31,85.33,2864.0,77.8527,77.8892,77.8436,77.8619,2864.0
2019-02-13 10:15:00,85.33,85.33,85.27,85.32,1352.0,77.8619,77.8619,77.8071,77.8527,1352.0
2019-02-13 10:20:00,85.31,85.39,85.31,85.38,3402.0,77.8436,77.9166,77.8436,77.9075,3402.0
2019-02-13 10:25:00,85.38,85.43,85.38,85.39,2679.0,77.9075,77.9531,77.9075,77.9166,2679.0
2019-02-13 10:30:00,85.43,85.43,85.37,85.37,2455.0,77.9531,77.9531,77.8983,77.8983,2455.0
2019-02-13 10:35:00,85.37,85.48,85.37,85.43,2759.0,77.8983,77.9987,77.8983,77.9531,2759.0
2019-02-13 10:40:00,85.42,85.46,85.42,85.45,1074.0,77.944,77.9805,77.944,77.9713,1074.0
2019-02-13 10:45:00,85.46,85.46,85.43,85.46,21678.0,77.9805,77.9805,77.9531,77.9805,21678.0
2019-02-13 10:50:00,85.45,85.49,85.4,85.41,28428.0,77.9713,78.0078,77.9257,77.9348,28428.0
2019-02-13 10:55:00,85.41,85.41,85.37,85.37,400.0,77.9348,77.9348,77.8983,77.8983,400.0
2019-02-13 11:00:00,85.41,85.45,85.41,85.45,4952.0,77.9348,77.9713,77.9348,77.9713,4952.0
2019-02-13 11:05:00,85.45,85.47,85.42,85.42,5609.0,77.9713,77.9896,77.944,77.944,5609.0
2019-02-13 11:10:00,85.41,85.43,85.37,85.39,4865.0,77.9348,77.9531,77.8983,77.9166,4865.0
2019-02-13 11:15:00,85.37,85.37,85.3,85.3,9166.0,77.8983,77.8983,77.8345,77.8345,9166.0
2019-02-13 11:20:00,85.3,85.3,85.28,85.29,6775.0,77.8345,77.8345,77.8162,77.8254,6775.0
2019-02-13 11:25:00,85.28,85.28,85.21,85.22,4078.0,77.8162,77.8162,77.7524,77.7615,4078.0
2019-02-13 11:30:00,85.18,85.18,85.09,85.1,6028.0,77.725,77.725,77.6429,77.652,6028.0
2019-02-13 11:35:00,85.09,85.14,85.09,85.14,2373.0,77.6429,77.6885,77.6429,77.6885,2373.0
2019-02-13 11:40:00,85.1,85.16,85.1,85.12,12114.0,77.652,77.7067,77.652,77.6702,12114.0
2019-02-13 11:45:00,85.12,85.19,85.12,85.17,4108.0,77.6702,77.7341,77.6702,77.7159,4108.0
2019-02-13 11:50:00,85.2,85.22,85.19,85.22,1943.0,77.7432,77.7615,77.7341,77.7615,1943.0
2019-02-13 11:55:00,85.24,85.25,85.22,85.24,1546.0,77.7797,77.7889,77.7615,77.7797,1546.0
2019-02-13 12:00:00,85.26,85.26,85.24,85.25,625.0,77.798,77.798,77.7797,77.7889,625.0
2019-02-13 12:05:00,85.26,85.26,85.21,85.22,7313.0,77.798,77.798,77.7524,77.7615,7313.0
2019-02-13 12:10:00,85.22,85.22,85.19,85.21,2981.0,77.7615,77.7615,77.7341,77.7524,2981.0
2019-02-13 12:15:00,85.22,85.23,85.17,85.18,5534.0,77.7615,77.7706,77.7159,77.725,5534.0
2019-02-13 12:20:00,85.19,85.19,85.14,85.15,4525.0,77.7341,77.7341,77.6885,77.6976,4525.0
2019-02-13 12:25:00,85.14,85.18,85.14,85.18,5395.0,77.6885,77.725,77.6885,77.725,5395.0
2019-02-13 12:30:00,85.17,85.17,85.13,85.15,3217.0,77.7159,77.7159,77.6794,77.6976,3217.0
2019-02-13 12:35:00,85.18,85.19,85.15,85.15,5191.0,77.725,77.7341,77.6976,77.6976,5191.0
2019-02-13 12:40:00,85.14,85.19,85.14,85.19,6846.0,77.6885,77.7341,77.6885,77.7341,6846.0
2019-02-13 12:45:00,85.2,85.21,85.19,85.21,7488.0,77.7432,77.7524,77.7341,77.7524,7488.0
2019-02-13 12:50:00,85.21,85.21,85.16,85.16,8801.0,77.7524,77.7524,77.7067,77.7067,8801.0
2019-02-13 12:55:00,85.16,85.18,85.14,85.18,2849.0,77.7067,77.725,77.6885,77.725,2849.0
2019-02-13 13:00:00,85.19,85.2,85.16,85.18,1907.0,77.7341,77.7432,77.7067,77.725,1907.0
2019-02-13 13:05:00,85.17,85.22,85.16,85.22,2178.0,77.7159,77.7615,77.7067,77.7615,2178.0
2019-02-13 13:10:00,85.21,85.22,85.2,85.22,2743.0,77.7524,77.7615,77.7432,77.7615,2743.0
2019-02-13 13:15:00,85.22,85.22,85.2,85.22,1914.0,77.7615,77.7615,77.7432,77.7615,1914.0
2019-02-13 13:20:00,85.22,85.24,85.22,85.24,1517.0,77.7615,77.7797,77.7615,77.7797,1517.0
2019-02-13 13:25:00,85.24,85.26,85.23,85.26,6534.0,77.7797,77.798,77.7706,77.798,6534.0
2019-02-13 13:30:00,85.25,85.26,85.24,85.24,3670.0,77.7889,77.798,77.7797,77.7797,3670.0
2019-02-13 13:35:00,85.24,85.24,85.23,85.24,914.0,77.7797,77.7797,77.7706,77.7797,914.0
2019-02-13 13:40:00,85.25,85.25,85.23,85.24,1757.0,77.7889,77.7889,77.7706,77.7797,1757.0
2019-02-13 13:45:00,85.24,85.26,85.23,85.25,4396.0,77.7797,77.798,77.7706,77.7889,4396.0
2019-02-13 13:50:00,85.24,85.27,85.23,85.25,3038.0,77.7797,77.8071,77.7706,77.7889,3038.0
2019-02-13 13:55:00,85.24,85.27,85.24,85.24,3547.0,77.7797,77.8071,77.7797,77.7797,3547.0
2019-02-13 14:00:00,85.25,85.29,85.25,85.29,2306.0,77.7889,77.8254,77.7889,77.8254,2306.0
2019-02-13 14:05:00,85.28,85.28,85.26,85.27,4522.0,77.8162,77.8162,77.798,77.8071,4522.0
2019-02-13 14:10:00,85.28,85.28,85.25,85.26,5673.0,77.8162,77.8162,77.7889,77.798,5673.0
2019-02-13 14:15:00,85.26,85.28,85.25,85.27,9194.0,77.798,77.8162,77.7889,77.8071,9194.0
2019-02-13 14:20:00,85.27,85.28,85.26,85.27,3353.0,77.8071,77.8162,77.798,77.8071,3353.0
2019-02-13 14:25:00,85.28,85.31,85.27,85.31,2214.0,77.8162,77.8436,77.8071,77.8436,2214.0
2019-02-13 14:30:00,85.31,85.32,85.3,85.31,7795.0,77.8436,77.8527,77.8345,77.8436,7795.0
2019-02-13 14:35:00,85.32,85.34,85.31,85.31,57681.0,77.8527,77.871,77.8436,77.8436,57681.0
2019-02-13 14:40:00,85.32,85.37,85.31,85.37,1360.0,77.8527,77.8983,77.8436,77.8983,1360.0
2019-02-13 14:45:00,85.37,85.4,85.36,85.4,3872.0,77.8983,77.9257,77.8892,77.9257,3872.0
2019-02-13 14:50:00,85.4,85.42,85.39,85.4,19641.0,77.9257,77.944,77.9166,77.9257,19641.0
2019-02-13 14:55:00,85.4,85.42,85.39,85.4,19920.0,77.9257,77.944,77.9166,77.9257,19920.0
2019-02-13 15:00:00,85.4,85.41,85.37,85.37,15897.0,77.9257,77.9348,77.8983,77.8983,15897.0
2019-02-13 15:05:00,85.37,85.37,85.35,85.35,1444.0,77.8983,77.8983,77.8801,77.8801,1444.0
2019-02-13 15:10:00,85.36,85.4,85.35,85.39,42987.0,77.8892,77.9257,77.8801,77.9166,42987.0
2019-02-13 15:15:00,85.39,85.43,85.39,85.4,9017.0,77.9166,77.9531,77.9166,77.9257,9017.0
2019-02-13 15:20:00,85.4,85.42,85.4,85.42,14283.0,77.9257,77.944,77.9257,77.944,14283.0
2019-02-13 15:25:00,85.43,85.45,85.4,85.44,15003.0,77.9531,77.9713,77.9257,77.9622,15003.0
2019-02-13 15:30:00,85.45,85.49,85.45,85.48,7758.0,77.9713,78.0078,77.9713,77.9987,7758.0
2019-02-13 15:35:00,85.49,85.49,85.45,85.47,8562.0,78.0078,78.0078,77.9713,77.9896,8562.0
2019-02-13 15:40:00,85.47,85.48,85.41,85.41,8824.0,77.9896,77.9987,77.9348,77.9348,8824.0
2019-02-13 15:45:00,85.41,85.41,85.27,85.32,10075.0,77.9348,77.9348,77.8071,77.8527,10075.0
2019-02-13 15:50:00,85.31,85.31,85.26,85.26,23724.0,77.8436,77.8436,77.798,77.798,23724.0
2019-02-13 15:55:00,85.29,85.35,85.29,85.31,26503.0,77.8254,77.8801,77.8254,77.8436,26503.0
2019-02-14 09:30:00,85.04,85.19,84.82,84.88,29666.0,77.5972,77.7341,77.3965,77.4512,29666.0
2019-02-14 09:35:00,84.88,84.96,84.86,84.96,7662.0,77.4512,77.5242,77.433,77.5242,7662.0
2019-02-14 09:40:00,84.92,84.94,84.84,84.84,2361.0,77.4877,77.506,77.4147,77.4147,2361.0
2019-02-14 09:45:00,84.86,84.86,84.76,84.86,8233.0,77.433,77.433,77.3417,77.433,8233.0
2019-02-14 09:50:00,84.81,84.9,84.79,84.86,24040.0,77.3874,77.4695,77.3691,77.433,24040.0
2019-02-14 09:55:00,84.87,84.99,84.87,84.98,7682.0,77.4421,77.5516,77.4421,77.5425,7682.0
2019-02-14 10:00:00,84.98,85.01,84.91,84.99,28250.0,77.5425,77.5699,77.4786,77.5516,28250.0
2019-02-14 10:05:00,85.01,85.05,84.99,85.03,12476.0,77.5699,77.6064,77.5516,77.5881,12476.0
2019-02-14 10:10:00,85.03,85.07,85.02,85.06,3429.0,77.5881,77.6246,77.579,77.6155,3429.0
2019-02-14 10:15:00,85.06,85.13,85.06,85.12,21384.0,77.6155,77.6794,77.6155,77.6702,21384.0
2019-02-14 10:20:00,85.12,85.14,85.11,85.12,938.0,77.6702,77.6885,77.6611,77.6702,938.0
2019-02-14 10:25:00,85.11,85.15,85.09,85.14,1246.0,77.6611,77.6976,77.6429,77.6885,1246.0
2019-02-14 10:30:00,85.15,85.22,85.15,85.22,4418.0,77.6976,77.7615,77.6976,77.7615,4418.0
2019-02-14 10:35:00,85.21,85.23,84.87,84.95,145312.0,77.7524,77.7706,77.4421,77.5151,145312.0
2019-02-14 10:40:00,84.95,85.16,84.95,85.07,2455.0,77.5151,77.7067,77.5151,77.6246,2455.0
2019-02-14 10:45:00,85.05,85.12,85.05,85.12,1102.0,77.6064,77.6702,77.6064,77.6702,1102.0
2019-02-14 10:50:00,85.12,85.12,85.05,85.07,1623.0,77.6702,77.6702,77.6064,77.6246,1623.0
2019-02-14 10:55:00,84.96,85.09,84.95,85.08,7000.0,77.5242,77.6429,77.5151,77.6337,7000.0
2019-02-14 11:00:00,85.05,85.05,84.91,84.91,418.0,77.6064,77.6064,77.4786,77.4786,418.0
2019-02-14 11:05:00,84.91,85.02,84.91,85.01,13893.0,77.4786,77.579,77.4786,77.5699,13893.0
2019-02-14 11:10:00,85.02,85.04,84.94,84.96,18956.0,77.579,77.5972,77.506,77.5242,18956.0
2019-02-14 11:15:00,84.99,85.01,84.96,84.99,5551.0,77.5516,77.5699,77.5242,77.5516,5551.0
2019-02-14 11:20:00,84.99,85.0,84.94,84.94,1803.0,77.5516,77.5607,77.506,77.506,1803.0
2019-02-14 11:25:00,84.96,84.98,84.94,84.96,36033.0,77.5242,77.5425,77.506,77.5242,36033.0
2019-02-14 11:30:00,84.93,84.93,84.87,84.88,8548.0,77.4969,77.4969,77.4421,77.4512,8548.0
2019-02-14 11:35:00,84.9,84.97,84.89,84.97,28098.0,77.4695,77.5334,77.4604,77.5334,28098.0
2019-02-14 11:40:00,85.0,85.07,85.0,85.06,1421.0,77.5607,77.6246,77.5607,77.6155,1421.0
2019-02-14 11:45:00,85.08,85.12,85.08,85.11,2640.0,77.6337,77.6702,77.6337,77.6611,2640.0
2019-02-14 11:50:00,85.12,85.13,85.11,85.11,6518.0,77.6702,77.6794,77.6611,77.6611,6518.0
2019-02-14 11:55:00,85.14,85.15,85.13,85.14,9625.0,77.6885,77.6976,77.6794,77.6885,9625.0
2019-02-14 12:00:00,85.15,85.19,85.09,85.19,16633.0,77.6976,77.7341,77.6429,77.7341,16633.0
2019-02-14 12:05:00,85.17,85.21,85.17,85.21,10660.0,77.7159,77.7524,77.7159,77.7524,10660.0
2019-02-14 12:10:00,85.19,85.21,85.18,85.21,2387.0,77.7341,77.7524,77.725,77.7524,2387.0
2019-02-14 12:15:00,85.22,85.31,85.18,85.31,37528.0,77.7615,77.8436,77.725,77.8436,37528.0
2019-02-14 12:20:00,85.31,85.34,85.29,85.33,7623.0,77.8436,77.871,77.8254,77.8619,7623.0
2019-02-14 12:25:00,85.39,85.4,85.34,85.35,3559.0,77.9166,77.9257,77.871,77.8801,3559.0
2019-02-14 12:30:00,85.35,85.37,85.32,85.34,11882.0,77.8801,77.8983,77.8527,77.871,11882.0
2019-02-14 12:35:00,85.34,85.37,85.33,85.37,9801.0,77.871,77.8983,77.8619,77.8983,9801.0
2019-02-14 12:40:00,85.34,85.35,85.33,85.35,617.0,77.871,77.8801,77.8619,77.8801,617.0
2019-02-14 12:45:00,85.36,85.37,85.34,85.34,3350.0,77.8892,77.8983,77.871,77.871,3350.0
2019-02-14 12:50:00,85.32,85.33,85.29,85.3,2540.0,77.8527,77.8619,77.8254,77.8345,2540.0
2019-02-14 12:55:00,85.32,85.34,85.31,85.34,12468.0,77.8527,77.871,77.8436,77.871,12468.0
2019-02-14 13:00:00,85.35,85.37,85.31,85.32,3478.0,77.8801,77.8983,77.8436,77.8527,3478.0
2019-02-14 13:05:00,85.35,85.35,85.32,85.34,3300.0,77.8801,77.8801,77.8527,77.871,3300.0
2019-02-14 13:10:00,85.33,85.34,85.32,85.32,3707.0,77.8619,77.871,77.8527,77.8527,3707.0
2019-02-14 13:15:00,85.32,85.34,85.32,85.32,1800.0,77.8527,77.871,77.8527,77.8527,1800.0
2019-02-14 13:20:00,85.32,85.32,85.27,85.31,10245.0,77.8527,77.8527,77.8071,77.8436,10245.0
2019-02-14 13:25:00,85.31,85.35,85.29,85.34,5737.0,77.8436,77.8801,77.8254,77.871,5737.0
2019-02-14 13:30:00,85.36,85.37,85.35,85.36,2908.0,77.8892,77.8983,77.8801,77.8892,2908.0
2019-02-14 13:35:00,85.37,85.37,85.35,85.35,4242.0,77.8983,77.8983,77.8801,77.8801,4242.0
2019-02-14 13:40:00,85.35,85.37,85.34,85.35,2073.0,77.8801,77.8983,77.871,77.8801,2073.0
2019-02-14 13:45:00,85.34,85.35,85.32,85.33,7295.0,77.871,77.8801,77.8527,77.8619,7295.0
2019-02-14 13:50:00,85.34,85.34,85.29,85.3,10703.0,77.871,77.871,77.8254,77.8345,10703.0
2019-02-14 13:55:00,85.29,85.32,85.29,85.3,5193.0,77.8254,77.8527,77.8254,77.8345,5193.0
2019-02-14 14:00:00,85.3,85.31,85.28,85.29,1961.0,77.8345,77.8436,77.8162,77.8254,1961.0
2019-02-14 14:05:00,85.27,85.33,85.26,85.33,4430.0,77.8071,77.8619,77.798,77.8619,4430.0
2019-02-14 14:10:00,85.33,85.36,85.32,85.35,3148.0,77.8619,77.8892,77.8527,77.8801,3148.0
2019-02-14 14:15:00,85.35,85.37,85.34,85.34,2622.0,77.8801,77.8983,77.871,77.871,2622.0
2019-02-14 14:20:00,85.33,85.35,85.31,85.34,5812.0,77.8619,77.8801,77.8436,77.871,5812.0
2019-02-14 14:25:00,85.35,85.4,85.35,85.37,11300.0,77.8801,77.9257,77.8801,77.8983,11300.0
2019-02-14 14:30:00,85.36,85.36,85.3,85.33,5024.0,77.8892,77.8892,77.8345,77.8619,5024.0
2019-02-14 14:35:00,85.34,85.36,85.33,85.35,3252.0,77.871,77.8892,77.8619,77.8801,3252.0
2019-02-14 14:40:00,85.35,85.37,85.35,85.36,4490.0,77.8801,77.8983,77.8801,77.8892,4490.0
2019-02-14 14:45:00,85.37,85.37,85.34,85.34,8711.0,77.8983,77.8983,77.871,77.871,8711.0
2019-02-14 14:50:00,85.34,85.34,85.29,85.33,13024.0,77.871,77.871,77.8254,77.8619,13024.0
2019-02-14 14:55:00,85.33,85.33,85.21,85.23,24604.0,77.8619,77.8619,77.7524,77.7706,24604.0
2019-02-14 15:00:00,85.25,85.28,85.25,85.26,2133.0,77.7889,77.8162,77.7889,77.798,2133.0
2019-02-14 15:05:00,85.26,85.46,85.25,85.25,19076.0,77.798,77.9805,77.7889,77.7889,19076.0
2019-02-14 15:10:00,85.28,85.28,85.18,85.22,7255.0,77.8162,77.8162,77.725,77.7615,7255.0
2019-02-14 15:15:00,85.24,85.26,85.23,85.24,4895.0,77.7797,77.798,77.7706,77.7797,4895.0
2019-02-14 15:20:00,85.25,85.27,85.25,85.25,5549.0,77.7889,77.8071,77.7889,77.7889,5549.0
2019-02-14 15:25:00,85.24,85.29,85.24,85.25,22666.0,77.7797,77.8254,77.7797,77.7889,22666.0
2019-02-14 15:30:00,85.27,85.35,85.25,85.33,6835.0,77.8071,77.8801,77.7889,77.8619,6835.0
2019-02-14 15:35:00,85.33,85.39,85.32,85.36,15852.0,77.8619,77.9166,77.8527,77.8892,15852.0
2019-02-14 15:40:00,85.35,85.35,85.31,85.31,4792.0,77.8801,77.8801,77.8436,77.8436,4792.0
2019-02-14 15:45:00,85.31,85.31,85.25,85.27,33583.0,77.8436,77.8436,77.7889,77.8071,33583.0
2019-02-14 15:50:00,85.25,85.29,85.2,85.23,21796.0,77.7889,77.8254,77.7432,77.7706,21796.0
2019-02-14 15:55:00,85.24,85.25,85.13,85.13,17758.0,77.7797,77.7889,77.6794,77.6794,17758.0
2019-02-15 09:30:00,85.57,85.89,85.56,85.78,8418.0,78.0808,78.3728,78.0717,78.2725,8418.0
2019-02-15 09:35:00,85.81,85.83,85.75,85.82,3757.0,78.2998,78.3181,78.2451,78.309,3757.0
2019-02-15 09:40:00,85.82,85.89,85.82,85.86,3603.0,78.309,78.3728,78.309,78.3455,3603.0
2019-02-15 09:45:00,85.87,85.92,85.87,85.89,5601.0,78.3546,78.4002,78.3546,78.3728,5601.0
2019-02-15 09:50:00,85.88,85.88,85.76,85.81,3099.0,78.3637,78.3637,78.2542,78.2998,3099.0
2019-02-15 09:55:00,85.83,85.84,85.77,85.79,1643.0,78.3181,78.3272,78.2633,78.2816,1643.0
2019-02-15 10:00:00,85.78,85.82,85.73,85.78,3363.0,78.2725,78.309,78.2268,78.2725,3363.0
2019-02-15 10:05:00,85.75,85.76,85.7,85.76,2125.0,78.2451,78.2542,78.1995,78.2542,2125.0
2019-02-15 10:10:00,85.76,85.76,85.69,85.74,4834.0,78.2542,78.2542,78.1903,78.236,4834.0
2019-02-15 10:15:00,85.75,85.82,85.74,85.81,620861.0,78.2451,78.309,78.236,78.2998,620861.0
2019-02-15 10:20:00,85.82,85.87,85.81,85.87,6676.0,78.309,78.3546,78.2998,78.3546,6676.0
2019-02-15 10:25:00,85.87,85.88,85.83,85.84,19944.0,78.3546,78.3637,78.3181,78.3272,19944.0
2019-02-15 10:30:00,85.86,85.89,85.85,85.88,5353.0,78.3455,78.3728,78.3363,78.3637,5353.0
2019-02-15 10:35:00,85.86,85.87,85.85,85.86,31459.0,78.3455,78.3546,78.3363,78.3455,31459.0
2019-02-15 10:40:00,85.9,85.95,85.85,85.85,32045.0,78.382,78.4276,78.3363,78.3363,32045.0
2019-02-15 10:45:00,85.86,85.9,85.84,85.84,9155.0,78.3455,78.382,78.3272,78.3272,9155.0
2019-02-15 10:50:00,85.85,85.85,85.75,85.78,59766.0,78.3363,78.3363,78.2451,78.2725,59766.0
2019-02-15 10:55:00,85.78,85.82,85.76,85.76,3717.0,78.2725,78.309,78.2542,78.2542,3717.0
2019-02-15 11:00:00,85.78,85.9,85.77,85.89,18234.0,78.2725,78.382,78.2633,78.3728,18234.0
2019-02-15 11:05:00,85.9,85.9,85.79,85.82,22277.0,78.382,78.382,78.2816,78.309,22277.0
2019-02-15 11:10:00,85.79,85.79,85.69,85.75,17779.0,78.2816,78.2816,78.1903,78.2451,17779.0
2019-02-15 11:15:00,85.72,85.76,85.67,85.67,2908.0,78.2177,78.2542,78.1721,78.1721,2908.0
2019-02-15 11:20:00,85.7,85.72,85.65,85.72,3755.0,78.1995,78.2177,78.1538,78.2177,3755.0
2019-02-15 11:25:00,85.76,85.79,85.75,85.79,3800.0,78.2542,78.2816,78.2451,78.2816,3800.0
2019-02-15 11:30:00,85.78,85.79,85.75,85.77,147147.0,78.2725,78.2816,78.2451,78.2633,147147.0
2019-02-15 11:35:00,85.74,85.75,85.7,85.71,4125.0,78.236,78.2451,78.1995,78.2086,4125.0
2019-02-15 11:40:00,85.79,85.79,85.71,85.71,2407.0,78.2816,78.2816,78.2086,78.2086,2407.0
2019-02-15 11:45:00,85.74,85.75,85.69,85.75,8939.0,78.236,78.2451,78.1903,78.2451,8939.0
2019-02-15 11:50:00,85.75,85.8,85.73,85.8,4300.0,78.2451,78.2907,78.2268,78.2907,4300.0
2019-02-15 11:55:00,85.79,85.8,85.77,85.79,4974.0,78.2816,78.2907,78.2633,78.2816,4974.0
2019-02-15 12:00:00,85.79,85.79,85.73,85.73,4399.0,78.2816,78.2816,78.2268,78.2268,4399.0
2019-02-15 12:05:00,85.73,85.77,85.72,85.76,3811.0,78.2268,78.2633,78.2177,78.2542,3811.0
2019-02-15 12:10:00,85.78,85.83,85.78,85.82,5402.0,78.2725,78.3181,78.2725,78.309,5402.0
2019-02-15 12:15:00,85.84,85.85,85.82,85.83,8663.0,78.3272,78.3363,78.309,78.3181,8663.0
2019-02-15 12:20:00,85.81,85.82,85.77,85.77,4068.0,78.2998,78.309,78.2633,78.2633,4068.0
2019-02-15 12:25:00,85.78,85.83,85.77,85.79,5909.0,78.2725,78.3181,78.2633,78.2816,5909.0
2019-02-15 12:30:00,85.78,85.81,85.74,85.75,124053.0,78.2725,78.2998,78.236,78.2451,124053.0
2019-02-15 12:35:00,85.76,85.78,85.75,85.76,12298.0,78.2542,78.2725,78.2451,78.2542,12298.0
2019-02-15 12:40:00,85.78,85.79,85.78,85.78,772.0,78.2725,78.2816,78.2725,78.2725,772.0
2019-02-15 12:45:00,85.8,85.8,85.74,85.76,7319.0,78.2907,78.2907,78.236,78.2542,7319.0
2019-02-15 12:50:00,85.75,85.76,85.71,85.71,5155.0,78.2451,78.2542,78.2086,78.2086,5155.0
2019-02-15 12:55:00,85.71,85.72,85.7,85.71,1319.0,78.2086,78.2177,78.1995,78.2086,1319.0
2019-02-15 13:00:00,85.7,85.74,85.7,85.71,1854.0,78.1995,78.236,78.1995,78.2086,1854.0
2019-02-15 13:05:00,85.68,85.69,85.66,85.66,2622.0,78.1812,78.1903,78.163,78.163,2622.0
2019-02-15 13:10:00,85.65,85.67,85.65,85.66,3488.0,78.1538,78.1721,78.1538,78.163,3488.0
2019-02-15 13:15:00,85.66,85.67,85.66,85.67,994.0,78.163,78.1721,78.163,78.1721,994.0
2019-02-15 13:20:00,85.65,85.67,85.65,85.67,3597.0,78.1538,78.1721,78.1538,78.1721,3597.0
2019-02-15 13:25:00,85.67,85.67,85.62,85.62,1691.0,78.1721,78.1721,78.1265,78.1265,1691.0
2019-02-15 13:30:00,85.64,85.65,85.64,85.64,3885.0,78.1447,78.1538,78.1447,78.1447,3885.0
2019-02-15 13:35:00,85.65,85.66,85.64,85.66,4699.0,78.1538,78.163,78.1447,78.163,4699.0
2019-02-15 13:40:00,85.66,85.67,85.64,85.65,2076.0,78.163,78.1721,78.1447,78.1538,2076.0
2019-02-15 13:45:00,85.65,85.67,85.64,85.66,1315.0,78.1538,78.1721,78.1447,78.163,1315.0
2019-02-15 13:50:00,85.66,85.71,85.65,85.71,9773.0,78.163,78.2086,78.1538,78.2086,9773.0
2019-02-15 13:55:00,85.7,85.7,85.68,85.68,4215.0,78.1995,78.1995,78.1812,78.1812,4215.0
2019-02-15 14:00:00,85.69,85.73,85.69,85.73,2266.0,78.1903,78.2268,78.1903,78.2268,2266.0
2019-02-15 14:05:00,85.73,85.74,85.73,85.73,2424.0,78.2268,78.236,78.2268,78.2268,2424.0
2019-02-15 14:10:00,85.73,85.74,85.68,85.7,8233.0,78.2268,78.236,78.1812,78.1995,8233.0
2019-02-15 14:15:00,85.7,85.75,85.7,85.74,3929.0,78.1995,78.2451,78.1995,78.236,3929.0
2019-02-15 14:20:00,85.73,85.75,85.71,85.75,8798.0,78.2268,78.2451,78.2086,78.2451,8798.0
2019-02-15 14:25:00,85.74,85.74,85.71,85.71,3814.0,78.236,78.236,78.2086,78.2086,3814.0
2019-02-15 14:30:00,85.74,85.75,85.73,85.75,4232.0,78.236,78.2451,78.2268,78.2451,4232.0
2019-02-15 14:35:00,85.75,85.8,85.74,85.8,5637.0,78.2451,78.2907,78.236,78.2907,5637.0
2019-02-15 14:40:00,85.79,85.81,85.78,85.79,7177.0,78.2816,78.2998,78.2725,78.2816,7177.0
2019-02-15 14:45:00,85.8,85.82,85.8,85.81,3598.0,78.2907,78.309,78.2907,78.2998,3598.0
2019-02-15 14:50:00,85.81,85.82,85.81,85.82,5159.0,78.2998,78.309,78.2998,78.309,5159.0
2019-02-15 14:55:00,85.82,85.85,85.78,85.84,15859.0,78.309,78.3363,78.2725,78.3272,15859.0
2019-02-15 15:00:00,85.84,85.84,85.78,85.82,6190.0,78.3272,78.3272,78.2725,78.309,6190.0
2019-02-15 15:05:00,85.82,85.83,85.81,85.81,1401.0,78.309,78.3181,78.2998,78.2998,1401.0
2019-02-15 15:10:00,85.81,85.81,85.78,85.79,7475.0,78.2998,78.2998,78.2725,78.2816,7475.0
2019-02-15 15:15:00,85.77,85.78,85.74,85.76,8017.0,78.2633,78.2725,78.236,78.2542,8017.0
2019-02-15 15:20:00,85.75,85.79,85.74,85.79,4437.0,78.2451,78.2816,78.236,78.2816,4437.0
2019-02-15 15:25:00,85.77,85.79,85.76,85.77,5007.0,78.2633,78.2816,78.2542,78.2633,5007.0
2019-02-15 15:30:00,85.77,85.83,85.77,85.82,4125.0,78.2633,78.3181,78.2633,78.309,4125.0
2019-02-15 15:35:00,85.83,85.86,85.81,85.85,29115.0,78.3181,78.3455,78.2998,78.3363,29115.0
2019-02-15 15:40:00,85.86,85.92,85.85,85.92,12829.0,78.3455,78.4002,78.3363,78.4002,12829.0
2019-02-15 15:45:00,85.92,85.98,85.92,85.96,13366.0,78.4002,78.455,78.4002,78.4367,13366.0
2019-02-15 15:50:00,85.95,85.95,85.87,85.89,22641.0,78.4276,78.4276,78.3546,78.3728,22641.0
2019-02-15 15:55:00,85.89,86.02,85.89,86.02,18927.0,78.3728,78.4915,78.3728,78.4915,18927.0
2019-02-19 09:30:00,85.86,85.86,85.74,85.79,26413.0,78.3455,78.3455,78.236,78.2816,26413.0
2019-02-19 09:35:00,85.83,85.86,85.83,85.85,5715.0,78.3181,78.3455,78.3181,78.3363,5715.0
2019-02-19 09:40:00,85.85,85.88,85.84,85.86,9795.0,78.3363,78.3637,78.3272,78.3455,9795.0
2019-02-19 09:45:00,85.83,85.88,85.82,85.87,14334.0,78.3181,78.3637,78.309,78.3546,14334.0
2019-02-19 09:50:00,85.86,85.91,85.85,85.89,12545.0,78.3455,78.3911,78.3363,78.3728,12545.0
2019-02-19 09:55:00,85.89,85.92,85.87,85.92,32112.0,78.3728,78.4002,78.3546,78.4002,32112.0
2019-02-19 10:00:00,85.93,85.95,85.89,85.92,3989.0,78.4093,78.4276,78.3728,78.4002,3989.0
2019-02-19 10:05:00,85.93,85.94,85.9,85.91,8942.0,78.4093,78.4185,78.382,78.3911,8942.0
2019-02-19 10:10:00,85.92,85.98,85.92,85.97,29951.0,78.4002,78.455,78.4002,78.4458,29951.0
2019-02-19 10:15:00,85.98,85.99,85.94,85.95,147592.0,78.455,78.4641,78.4185,78.4276,147592.0
2019-02-19 10:20:00,85.96,85.97,85.93,85.93,4620.0,78.4367,78.4458,78.4093,78.4093,4620.0
2019-02-19 10:25:00,85.94,85.98,85.94,85.98,3112.0,78.4185,78.455,78.4185,78.455,3112.0
2019-02-19 10:30:00,85.98,85.98,85.89,85.89,4141.0,78.455,78.455,78.3728,78.3728,4141.0
2019-02-19 10:35:00,85.89,85.9,85.84,85.85,12637.0,78.3728,78.382,78.3272,78.3363,12637.0
2019-02-19 10:40:00,85.85,85.93,85.85,85.92,8718.0,78.3363,78.4093,78.3363,78.4002,8718.0
2019-02-19 10:45:00,85.93,85.94,85.89,85.89,6445.0,78.4093,78.4185,78.3728,78.3728,6445.0
2019-02-19 10:50:00,85.9,85.92,85.89,85.89,6715.0,78.382,78.4002,78.3728,78.3728,6715.0
2019-02-19 10:55:00,85.89,85.91,85.87,85.87,16467.0,78.3728,78.3911,78.3546,78.3546,16467.0
2019-02-19 11:00:00,85.9,85.93,85.9,85.92,20175.0,78.382,78.4093,78.382,78.4002,20175.0
2019-02-19 11:05:00,85.92,85.94,85.9,85.94,42565.0,78.4002,78.4185,78.382,78.4185,42565.0
2019-02-19 11:10:00,85.94,85.98,85.91,85.98,14331.0,78.4185,78.455,78.3911,78.455,14331.0
2019-02-19 11:15:00,85.97,85.97,85.95,85.96,5824.0,78.4458,78.4458,78.4276,78.4367,5824.0
2019-02-19 11:20:00,85.95,85.96,85.93,85.93,59447.0,78.4276,78.4367,78.4093,78.4093,59447.0
2019-02-19 11:25:00,85.92,85.93,85.89,85.9,2703.0,78.4002,78.4093,78.3728,78.382,2703.0
2019-02-19 11:30:00,85.91,85.93,85.91,85.93,34211.0,78.3911,78.4093,78.3911,78.4093,34211.0
2019-02-19 11:35:00,85.93,86.01,85.93,85.97,48132.0,78.4093,78.4823,78.4093,78.4458,48132.0
2019-02-19 11:40:00,85.97,85.99,85.96,85.98,5591.0,78.4458,78.4641,78.4367,78.455,5591.0
2019-02-19 11:45:00,85.99,86.12,85.99,86.08,13378.0,78.4641,78.5827,78.4641,78.5462,13378.0
2019-02-19 11:50:00,86.08,86.12,86.07,86.11,5509.0,78.5462,78.5827,78.5371,78.5736,5509.0
2019-02-19 11:55:00,86.11,86.17,86.1,86.16,8998.0,78.5736,78.6283,78.5645,78.6192,8998.0
2019-02-19 12:00:00,86.14,86.15,86.1,86.11,4970.0,78.601,78.6101,78.5645,78.5736,4970.0
2019-02-19 12:05:00,86.12,86.12,86.09,86.1,3909.0,78.5827,78.5827,78.5553,78.5645,3909.0
2019-02-19 12:10:00,86.1,86.11,86.08,86.09,67042.0,78.5645,78.5736,78.5462,78.5553,67042.0
2019-02-19 12:15:00,86.09,86.11,86.08,86.08,2496.0,78.5553,78.5736,78.5462,78.5462,2496.0
2019-02-19 12:20:00,86.1,86.11,86.09,86.1,5306.0,78.5645,78.5736,78.5553,78.5645,5306.0
2019-02-19 12:25:00,86.09,86.1,86.07,86.1,4627.0,78.5553,78.5645,78.5371,78.5645,4627.0
2019-02-19 12:30:00,86.09,86.1,86.06,86.07,2678.0,78.5553,78.5645,78.528,78.5371,2678.0
2019-02-19 12:35:00,86.07,86.09,86.06,86.09,6556.0,78.5371,78.5553,78.528,78.5553,6556.0
2019-02-19 12:40:00,86.07,86.11,86.07,86.11,4856.0,78.5371,78.5736,78.5371,78.5736,4856.0
2019-02-19 12:45:00,86.1,86.11,86.09,86.09,3565.0,78.5645,78.5736,78.5553,78.5553,3565.0
2019-02-19 12:50:00,86.06,86.09,86.06,86.09,3715.0,78.528,78.5553,78.528,78.5553,3715.0
2019-02-19 12:55:00,86.1,86.11,86.08,86.08,7372.0,78.5645,78.5736,78.5462,78.5462,7372.0
2019-02-19 13:00:00,86.08,86.08,86.04,86.05,6564.0,78.5462,78.5462,78.5097,78.5188,6564.0
2019-02-19 13:05:00,86.04,86.04,86.02,86.03,2658.0,78.5097,78.5097,78.4915,78.5006,2658.0
2019-02-19 13:10:00,86.03,86.06,86.03,86.05,5177.0,78.5006,78.528,78.5006,78.5188,5177.0
2019-02-19 13:15:00,86.05,86.06,86.04,86.04,4733.0,78.5188,78.528,78.5097,78.5097,4733.0
2019-02-19 13:20:00,86.04,86.05,86.03,86.05,4435.0,78.5097,78.5188,78.5006,78.5188,4435.0
2019-02-19 13:25:00,86.04,86.06,86.04,86.05,2970.0,78.5097,78.528,78.5097,78.5188,2970.0
2019-02-19 13:30:00,86.05,86.05,86.0,86.02,6277.0,78.5188,78.5188,78.4732,78.4915,6277.0
2019-02-19 13:35:00,86.02,86.02,86.0,86.02,3031.0,78.4915,78.4915,78.4732,78.4915,3031.0
2019-02-19 13:40:00,86.03,86.05,86.02,86.05,10595.0,78.5006,78.5188,78.4915,78.5188,10595.0
2019-02-19 13:45:00,86.06,86.07,86.04,86.05,5932.0,78.528,78.5371,78.5097,78.5188,5932.0
2019-02-19 13:50:00,86.05,86.06,86.04,86.05,4205.0,78.5188,78.528,78.5097,78.5188,4205.0
2019-02-19 13:55:00,86.04,86.06,86.04,86.04,3314.0,78.5097,78.528,78.5097,78.5097,3314.0
2019-02-19 14:00:00,86.05,86.08,86.04,86.08,4806.0,78.5188,78.5462,78.5097,78.5462,4806.0
2019-02-19 14:05:00,86.07,86.11,86.07,86.1,8408.0,78.5371,78.5736,78.5371,78.5645,8408.0
2019-02-19 14:10:00,86.1,86.11,86.09,86.11,4713.0,78.5645,78.5736,78.5553,78.5736,4713.0
2019-02-19 14:15:00,86.11,86.12,86.1,86.12,8228.0,78.5736,78.5827,78.5645,78.5827,8228.0
2019-02-19 14:20:00,86.12,86.15,86.12,86.15,3134.0,78.5827,78.6101,78.5827,78.6101,3134.0
2019-02-19 14:25:00,86.16,86.18,86.16,86.18,2537.0,78.6192,78.6375,78.6192,78.6375,2537.0
2019-02-19 14:30:00,86.18,86.22,86.18,86.19,10733.0,78.6375,78.674,78.6375,78.6466,10733.0
2019-02-19 14:35:00,86.18,86.21,86.18,86.2,5036.0,78.6375,78.6648,78.6375,78.6557,5036.0
2019-02-19 14:40:00,86.21,86.25,86.21,86.23,14921.0,78.6648,78.7013,78.6648,78.6831,14921.0
2019-02-19 14:45:00,86.25,86.25,86.22,86.24,36319.0,78.7013,78.7013,78.674,78.6922,36319.0
2019-02-19 14:50:00,86.25,86.26,86.23,86.26,23415.0,78.7013,78.7105,78.6831,78.7105,23415.0
2019-02-19 14:55:00,86.26,86.28,86.25,86.26,6598.0,78.7105,78.7287,78.7013,78.7105,6598.0
2019-02-19 15:00:00,86.27,86.27,86.22,86.22,4609.0,78.7196,78.7196,78.674,78.674,4609.0
2019-02-19 15:05:00,86.22,86.26,86.22,86.26,2910.0,78.674,78.7105,78.674,78.7105,2910.0
2019-02-19 15:10:00,86.26,86.26,86.23,86.25,8329.0,78.7105,78.7105,78.6831,78.7013,8329.0
2019-02-19 15:15:00,86.24,86.24,86.2,86.22,18867.0,78.6922,78.6922,78.6557,78.674,18867.0
2019-02-19 15:20:00,86.21,86.21,86.17,86.17,8888.0,78.6648,78.6648,78.6283,78.6283,8888.0
2019-02-19 15:25:00,86.18,86.18,86.14,86.16,18711.0,78.6375,78.6375,78.601,78.6192,18711.0
2019-02-19 15:30:00,86.16,86.19,86.16,86.19,37787.0,78.6192,78.6466,78.6192,78.6466,37787.0
2019-02-19 15:35:00,86.19,86.24,86.18,86.18,11447.0,78.6466,78.6922,78.6375,78.6375,11447.0
2019-02-19 15:40:00,86.18,86.23,86.16,86.2,19688.0,78.6375,78.6831,78.6192,78.6557,19688.0
2019-02-19 15:45:00,86.2,86.2,86.1,86.11,15541.0,78.6557,78.6557,78.5645,78.5736,15541.0
2019-02-19 15:50:00,86.1,86.11,86.08,86.1,18074.0,78.5645,78.5736,78.5462,78.5645,18074.0
2019-02-19 15:55:00,86.09,86.09,85.99,85.99,13843.0,78.5553,78.5553,78.4641,78.4641,13843.0
2019-02-20 09:30:00,86.04,86.14,86.04,86.09,18046.0,78.5097,78.601,78.5097,78.5553,18046.0
2019-02-20 09:35:00,86.1,86.17,86.1,86.13,9150.0,78.5645,78.6283,78.5645,78.5918,9150.0
2019-02-20 09:40:00,86.14,86.18,86.11,86.12,19416.0,78.601,78.6375,78.5736,78.5827,19416.0
2019-02-20 09:45:00,86.12,86.15,86.09,86.13,4706.0,78.5827,78.6101,78.5553,78.5918,4706.0
2019-02-20 09:50:00,86.13,86.21,86.13,86.21,5618.0,78.5918,78.6648,78.5918,78.6648,5618.0
2019-02-20 09:55:00,86.2,86.25,86.19,86.23,5875.0,78.6557,78.7013,78.6466,78.6831,5875.0
2019-02-20 10:00:00,86.23,86.25,86.2,86.22,15025.0,78.6831,78.7013,78.6557,78.674,15025.0
2019-02-20 10:05:00,86.22,86.22,86.17,86.18,3829.0,78.674,78.674,78.6283,78.6375,3829.0
2019-02-20 10:10:00,86.19,86.22,86.14,86.17,8828.0,78.6466,78.674,78.601,78.6283,8828.0
2019-02-20 10:15:00,86.19,86.25,86.19,86.23,4104.0,78.6466,78.7013,78.6466,78.6831,4104.0
2019-02-20 10:20:00,86.21,86.23,86.21,86.21,1300.0,78.6648,78.6831,78.6648,78.6648,1300.0
2019-02-20 10:25:00,86.22,86.28,86.21,86.26,7399.0,78.674,78.7287,78.6648,78.7105,7399.0
2019-02-20 10:30:00,86.27,86.31,86.26,86.3,60077.0,78.7196,78.7561,78.7105,78.747,60077.0
2019-02-20 10:35:00,86.29,86.31,86.28,86.31,4174.0,78.7378,78.7561,78.7287,78.7561,4174.0
2019-02-20 10:40:00,86.32,86.34,86.32,86.32,5550.0,78.7652,78.7835,78.7652,78.7652,5550.0
2019-02-20 10:45:00,86.32,86.32,86.27,86.29,7448.0,78.7652,78.7652,78.7196,78.7378,7448.0
2019-02-20 10:50:00,86.27,86.27,86.26,86.27,2656.0,78.7196,78.7196,78.7105,78.7196,2656.0
2019-02-20 10:55:00,86.28,86.28,86.23,86.23,5564.0,78.7287,78.7287,78.6831,78.6831,5564.0
2019-02-20 11:00:00,86.24,86.24,86.22,86.24,6387.0,78.6922,78.6922,78.674,78.6922,6387.0
2019-02-20 11:05:00,86.24,86.26,86.24,86.25,9195.0,78.6922,78.7105,78.6922,78.7013,9195.0
2019-02-20 11:10:00,86.25,86.27,86.23,86.24,11709.0,78.7013,78.7196,78.6831,78.6922,11709.0
2019-02-20 11:15:00,86.23,86.24,86.2,86.23,6258.0,78.6831,78.6922,78.6557,78.6831,6258.0
2019-02-20 11:20:00,86.24,86.24,86.19,86.2,4540.0,78.6922,78.6922,78.6466,78.6557,4540.0
2019-02-20 11:25:00,86.2,86.25,86.2,86.24,2935.0,78.6557,78.7013,78.6557,78.6922,2935.0
2019-02-20 11:30:00,86.24,86.25,86.23,86.23,2308.0,78.6922,78.7013,78.6831,78.6831,2308.0
2019-02-20 11:35:00,86.24,86.26,86.23,86.26,9612.0,78.6922,78.7105,78.6831,78.7105,9612.0
2019-02-20 11:40:00,86.26,86.34,86.26,86.33,21125.0,78.7105,78.7835,78.7105,78.7743,21125.0
2019-02-20 11:45:00,86.32,86.32,86.3,86.31,4215.0,78.7652,78.7652,78.747,78.7561,4215.0
2019-02-20 11:50:00,86.32,86.35,86.31,86.34,6904.0,78.7652,78.7926,78.7561,78.7835,6904.0
2019-02-20 11:55:00,86.34,86.34,86.3,86.31,15700.0,78.7835,78.7835,78.747,78.7561,15700.0
2019-02-20 12:00:00,86.31,86.32,86.29,86.3,9123.0,78.7561,78.7652,78.7378,78.747,9123.0
2019-02-20 12:05:00,86.29,86.29,86.18,86.22,14533.0,78.7378,78.7378,78.6375,78.674,14533.0
2019-02-20 12:10:00,86.22,86.26,86.22,86.24,14044.0,78.674,78.7105,78.674,78.6922,14044.0
2019-02-20 12:15:00,86.24,86.26,86.24,86.26,6599.0,78.6922,78.7105,78.6922,78.7105,6599.0
2019-02-20 12:20:00,86.26,86.27,86.2,86.22,8412.0,78.7105,78.7196,78.6557,78.674,8412.0
2019-02-20 12:25:00,86.22,86.22,86.09,86.09,19518.0,78.674,78.674,78.5553,78.5553,19518.0
2019-02-20 12:30:00,86.08,86.14,86.07,86.1,12503.0,78.5462,78.601,78.5371,78.5645,12503.0
2019-02-20 12:35:00,86.1,86.17,86.09,86.16,70462.0,78.5645,78.6283,78.5553,78.6192,70462.0
2019-02-20 12:40:00,86.17,86.19,86.15,86.16,12637.0,78.6283,78.6466,78.6101,78.6192,12637.0
2019-02-20 12:45:00,86.17,86.17,86.14,86.14,6532.0,78.6283,78.6283,78.601,78.601,6532.0
2019-02-20 12:50:00,86.13,86.13,86.05,86.05,7158.0,78.5918,78.5918,78.5188,78.5188,7158.0
2019-02-20 12:55:00,86.04,86.11,86.02,86.09,12628.0,78.5097,78.5736,78.4915,78.5553,12628.0
2019-02-20 13:00:00,86.09,86.15,86.08,86.14,6571.0,78.5553,78.6101,78.5462,78.601,6571.0
2019-02-20 13:05:00,86.14,86.17,86.14,86.17,2961.0,78.601,78.6283,78.601,78.6283,2961.0
2019-02-20 13:10:00,86.16,86.21,86.15,86.21,6054.0,78.6192,78.6648,78.6101,78.6648,6054.0
2019-02-20 13:15:00,86.2,86.24,86.2,86.22,2205.0,78.6557,78.6922,78.6557,78.674,2205.0
2019-02-20 13:20:00,86.22,86.24,86.21,86.23,9991.0,78.674,78.6922,78.6648,78.6831,9991.0
2019-02-20 13:25:00,86.23,86.29,86.22,86.29,4954.0,78.6831,78.7378,78.674,78.7378,4954.0
2019-02-20 13:30:00,86.29,86.3,86.26,86.27,5783.0,78.7378,78.747,78.7105,78.7196,5783.0
2019-02-20 13:35:00,86.27,86.27,86.26,86.26,4147.0,78.7196,78.7196,78.7105,78.7105,4147.0
2019-02-20 13:40:00,86.26,86.29,86.26,86.29,6654.0,78.7105,78.7378,78.7105,78.7378,6654.0
2019-02-20 13:45:00,86.3,86.32,86.3,86.31,5393.0,78.747,78.7652,78.747,78.7561,5393.0
2019-02-20 13:50:00,86.31,86.38,86.29,86.38,4513.0,78.7561,78.82,78.7378,78.82,4513.0
2019-02-20 13:55:00,86.39,86.39,86.34,86.37,16676.0,78.8291,78.8291,78.7835,78.8108,16676.0
2019-02-20 14:00:00,86.35,86.38,86.24,86.26,4544.0,78.7926,78.82,78.6922,78.7105,4544.0
2019-02-20 14:05:00,86.33,86.48,86.28,86.28,11455.0,78.7743,78.9112,78.7287,78.7287,11455.0
2019-02-20 14:10:00,86.32,86.33,86.18,86.26,49192.0,78.7652,78.7743,78.6375,78.7105,49192.0
2019-02-20 14:15:00,86.27,86.27,86.11,86.11,6747.0,78.7196,78.7196,78.5736,78.5736,6747.0
2019-02-20 14:20:00,86.12,86.12,86.0,86.07,3942.0,78.5827,78.5827,78.4732,78.5371,3942.0
2019-02-20 14:25:00,86.09,86.19,86.09,86.17,7137.0,78.5553,78.6466,78.5553,78.6283,7137.0
2019-02-20 14:30:00,86.2,86.36,86.2,86.32,21997.0,78.6557,78.8017,78.6557,78.7652,21997.0
2019-02-20 14:35:00,86.32,86.36,86.28,86.28,62100.0,78.7652,78.8017,78.7287,78.7287,62100.0
2019-02-20 14:40:00,86.29,86.32,86.25,86.27,25617.0,78.7378,78.7652,78.7013,78.7196,25617.0
2019-02-20 14:45:00,86.3,86.34,86.24,86.33,39616.0,78.747,78.7835,78.6922,78.7743,39616.0
2019-02-20 14:50:00,86.32,86.39,86.32,86.37,6802.0,78.7652,78.8291,78.7652,78.8108,6802.0
2019-02-20 14:55:00,86.35,86.37,86.32,86.34,3515.0,78.7926,78.8108,78.7652,78.7835,3515.0
2019-02-20 15:00:00,86.34,86.35,86.28,86.3,29287.0,78.7835,78.7926,78.7287,78.747,29287.0
2019-02-20 15:05:00,86.32,86.32,86.3,86.32,10558.0,78.7652,78.7652,78.747,78.7652,10558.0
2019-02-20 15:10:00,86.34,86.38,86.31,86.31,13967.0,78.7835,78.82,78.7561,78.7561,13967.0
2019-02-20 15:15:00,86.33,86.37,86.32,86.37,14127.0,78.7743,78.8108,78.7652,78.8108,14127.0
2019-02-20 15:20:00,86.37,86.39,86.34,86.36,13188.0,78.8108,78.8291,78.7835,78.8017,13188.0
2019-02-20 15:25:00,86.37,86.39,86.34,86.35,10281.0,78.8108,78.8291,78.7835,78.7926,10281.0
2019-02-20 15:30:00,86.34,86.37,86.33,86.34,7236.0,78.7835,78.8108,78.7743,78.7835,7236.0
2019-02-20 15:35:00,86.37,86.37,86.31,86.35,11077.0,78.8108,78.8108,78.7561,78.7926,11077.0
2019-02-20 15:40:00,86.35,86.39,86.33,86.39,74616.0,78.7926,78.8291,78.7743,78.8291,74616.0
2019-02-20 15:45:00,86.39,86.39,86.29,86.32,31141.0,78.8291,78.8291,78.7378,78.7652,31141.0
2019-02-20 15:50:00,86.32,86.37,86.31,86.37,13643.0,78.7652,78.8108,78.7561,78.8108,13643.0
2019-02-20 15:55:00,86.37,86.37,86.28,86.36,22165.0,78.8108,78.8108,78.7287,78.8017,22165.0
2019-02-21 09:30:00,86.2,86.2,85.81,86.07,17777.0,78.6557,78.6557,78.2998,78.5371,17777.0
2019-02-21 09:35:00,86.07,86.08,86.02,86.05,11848.0,78.5371,78.5462,78.4915,78.5188,11848.0
2019-02-21 09:40:00,86.04,86.08,85.99,86.0,7359.0,78.5097,78.5462,78.4641,78.4732,7359.0
2019-02-21 09:45:00,85.98,86.01,85.87,85.87,30342.0,78.455,78.4823,78.3546,78.3546,30342.0
2019-02-21 09:50:00,85.9,85.92,85.88,85.88,13348.0,78.382,78.4002,78.3637,78.3637,13348.0
2019-02-21 09:55:00,85.88,85.96,85.85,85.95,35101.0,78.3637,78.4367,78.3363,78.4276,35101.0
2019-02-21 10:00:00,85.9,85.93,85.85,85.92,2927.0,78.382,78.4093,78.3363,78.4002,2927.0
2019-02-21 10:05:00,85.95,85.95,85.85,85.9,7207.0,78.4276,78.4276,78.3363,78.382,7207.0
2019-02-21 10:10:00,85.91,85.92,85.8,85.86,6314.0,78.3911,78.4002,78.2907,78.3455,6314.0
2019-02-21 10:15:00,85.86,85.97,85.84,85.92,7188.0,78.3455,78.4458,78.3272,78.4002,7188.0
2019-02-21 10:20:00,85.94,85.96,85.89,85.9,6432.0,78.4185,78.4367,78.3728,78.382,6432.0
2019-02-21 10:25:00,85.95,85.95,85.82,85.82,10611.0,78.4276,78.4276,78.309,78.309,10611.0
2019-02-21 10:30:00,85.84,85.89,85.83,85.87,2082.0,78.3272,78.3728,78.3181,78.3546,2082.0
2019-02-21 10:35:00,85.87,85.87,85.82,85.85,7089.0,78.3546,78.3546,78.309,78.3363,7089.0
2019-02-21 10:40:00,85.81,85.9,85.81,85.9,2636.0,78.2998,78.382,78.2998,78.382,2636.0
2019-02-21 10:45:00,85.9,85.92,85.83,85.86,25838.0,78.382,78.4002,78.3181,78.3455,25838.0
2019-02-21 10:50:00,85.81,85.89,85.8,85.89,9015.0,78.2998,78.3728,78.2907,78.3728,9015.0
2019-02-21 10:55:00,85.9,85.91,85.85,85.85,9743.0,78.382,78.3911,78.3363,78.3363,9743.0
2019-02-21 11:00:00,85.87,85.95,85.82,85.95,4218.0,78.3546,78.4276,78.309,78.4276,4218.0
2019-02-21 11:05:00,85.98,86.01,85.89,85.92,13132.0,78.455,78.4823,78.3728,78.4002,13132.0
2019-02-21 11:10:00,85.93,85.98,85.93,85.98,4826.0,78.4093,78.455,78.4093,78.455,4826.0
2019-02-21 11:15:00,85.99,85.99,85.96,85.97,14572.0,78.4641,78.4641,78.4367,78.4458,14572.0
2019-02-21 11:20:00,85.97,85.98,85.91,85.92,6886.0,78.4458,78.455,78.3911,78.4002,6886.0
2019-02-21 11:25:00,85.92,85.92,85.86,85.86,7569.0,78.4002,78.4002,78.3455,78.3455,7569.0
2019-02-21 11:30:00,85.86,85.91,85.86,85.9,4079.0,78.3455,78.3911,78.3455,78.382,4079.0
2019-02-21 11:35:00,85.92,85.92,85.9,85.92,5345.0,78.4002,78.4002,78.382,78.4002,5345.0
2019-02-21 11:40:00,85.92,85.95,85.92,85.92,6793.0,78.4002,78.4276,78.4002,78.4002,6793.0
2019-02-21 11:45:00,85.91,85.92,85.86,85.89,5212.0,78.3911,78.4002,78.3455,78.3728,5212.0
2019-02-21 11:50:00,85.89,85.99,85.88,85.96,6306.0,78.3728,78.4641,78.3637,78.4367,6306.0
2019-02-21 11:55:00,85.96,86.06,85.95,86.02,2432.0,78.4367,78.528,78.4276,78.4915,2432.0
2019-02-21 12:00:00,86.03,86.06,86.01,86.02,3298.0,78.5006,78.528,78.4823,78.4915,3298.0
2019-02-21 12:05:00,86.02,86.04,86.01,86.03,5465.0,78.4915,78.5097,78.4823,78.5006,5465.0
2019-02-21 12:10:00,86.01,86.03,85.99,86.0,6927.0,78.4823,78.5006,78.4641,78.4732,6927.0
2019-02-21 12:15:00,86.0,86.02,85.99,86.01,7168.0,78.4732,78.4915,78.4641,78.4823,7168.0
2019-02-21 12:20:00,86.03,86.06,86.02,86.02,2828.0,78.5006,78.528,78.4915,78.4915,2828.0
2019-02-21 12:25:00,86.03,86.05,86.03,86.03,4601.0,78.5006,78.5188,78.5006,78.5006,4601.0
2019-02-21 12:30:00,86.05,86.11,86.05,86.07,6504.0,78.5188,78.5736,78.5188,78.5371,6504.0
2019-02-21 12:35:00,86.07,86.08,86.05,86.08,5135.0,78.5371,78.5462,78.5188,78.5462,5135.0
2019-02-21 12:40:00,86.08,86.08,86.07,86.07,1421.0,78.5462,78.5462,78.5371,78.5371,1421.0
2019-02-21 12:45:00,86.07,86.08,86.05,86.06,2819.0,78.5371,78.5462,78.5188,78.528,2819.0
2019-02-21 12:50:00,86.06,86.11,86.06,86.1,5623.0,78.528,78.5736,78.528,78.5645,5623.0
2019-02-21 12:55:00,86.12,86.13,86.1,86.12,3415.0,78.5827,78.5918,78.5645,78.5827,3415.0
2019-02-21 13:00:00,86.09,86.1,86.09,86.1,1800.0,78.5553,78.5645,78.5553,78.5645,1800.0
2019-02-21 13:05:00,86.09,86.11,86.09,86.09,2199.0,78.5553,78.5736,78.5553,78.5553,2199.0
2019-02-21 13:10:00,86.09,86.11,86.08,86.11,6891.0,78.5553,78.5736,78.5462,78.5736,6891.0
2019-02-21 13:15:00,86.09,86.1,86.06,86.06,2759.0,78.5553,78.5645,78.528,78.528,2759.0
2019-02-21 13:20:00,86.06,86.08,86.06,86.07,3052.0,78.528,78.5462,78.528,78.5371,3052.0
2019-02-21 13:25:00,86.05,86.05,86.02,86.02,2174.0,78.5188,78.5188,78.4915,78.4915,2174.0
2019-02-21 13:30:00,86.02,86.02,86.0,86.0,1000.0,78.4915,78.4915,78.4732,78.4732,1000.0
2019-02-21 13:35:00,86.01,86.01,85.98,85.98,4556.0,78.4823,78.4823,78.455,78.455,4556.0
2019-02-21 13:40:00,85.98,86.0,85.98,85.98,2250.0,78.455,78.4732,78.455,78.455,2250.0
2019-02-21 13:45:00,85.98,86.0,85.98,86.0,3227.0,78.455,78.4732,78.455,78.4732,3227.0
2019-02-21 13:50:00,86.0,86.01,85.98,86.01,4802.0,78.4732,78.4823,78.455,78.4823,4802.0
2019-02-21 13:55:00,86.01,86.03,86.0,86.03,4916.0,78.4823,78.5006,78.4732,78.5006,4916.0
2019-02-21 14:00:00,86.03,86.04,86.03,86.03,1523.0,78.5006,78.5097,78.5006,78.5006,1523.0
2019-02-21 14:05:00,86.01,86.02,85.99,85.99,12196.0,78.4823,78.4915,78.4641,78.4641,12196.0
2019-02-21 14:10:00,85.98,86.0,85.95,85.95,7411.0,78.455,78.4732,78.4276,78.4276,7411.0
2019-02-21 14:15:00,85.94,85.94,85.9,85.9,4774.0,78.4185,78.4185,78.382,78.382,4774.0
2019-02-21 14:20:00,85.9,85.91,85.83,85.83,9494.0,78.382,78.3911,78.3181,78.3181,9494.0
2019-02-21 14:25:00,85.81,85.84,85.78,85.84,5769.0,78.2998,78.3272,78.2725,78.3272,5769.0
2019-02-21 14:30:00,85.86,85.87,85.83,85.84,11593.0,78.3455,78.3546,78.3181,78.3272,11593.0
2019-02-21 14:35:00,85.84,85.85,85.81,85.81,16857.0,78.3272,78.3363,78.2998,78.2998,16857.0
2019-02-21 14:40:00,85.82,85.85,85.82,85.83,5210.0,78.309,78.3363,78.309,78.3181,5210.0
2019-02-21 14:45:00,85.83,85.83,85.7,85.7,9807.0,78.3181,78.3181,78.1995,78.1995,9807.0
2019-02-21 14:50:00,85.71,85.71,85.63,85.64,14784.0,78.2086,78.2086,78.1356,78.1447,14784.0
2019-02-21 14:55:00,85.66,85.69,85.66,85.68,2789.0,78.163,78.1903,78.163,78.1812,2789.0
2019-02-21 15:00:00,85.67,85.72,85.67,85.7,4570.0,78.1721,78.2177,78.1721,78.1995,4570.0
2019-02-21 15:05:00,85.72,85.8,85.72,85.78,13577.0,78.2177,78.2907,78.2177,78.2725,13577.0
2019-02-21 15:10:00,85.78,85.8,85.75,85.76,27481.0,78.2725,78.2907,78.2451,78.2542,27481.0
2019-02-21 15:15:00,85.79,85.79,85.73,85.76,1258.0,78.2816,78.2816,78.2268,78.2542,1258.0
2019-02-21 15:20:00,85.77,85.77,85.73,85.73,2378.0,78.2633,78.2633,78.2268,78.2268,2378.0
2019-02-21 15:25:00,85.75,85.76,85.71,85.73,3859.0,78.2451,78.2542,78.2086,78.2268,3859.0
2019-02-21 15:30:00,85.72,85.73,85.6,85.66,11995.0,78.2177,78.2268,78.1082,78.163,11995.0
2019-02-21 15:35:00,85.65,85.71,85.64,85.7,8977.0,78.1538,78.2086,78.1447,78.1995,8977.0
2019-02-21 15:40:00,85.7,85.73,85.67,85.7,6910.0,78.1995,78.2268,78.1721,78.1995,6910.0
2019-02-21 15:45:00,85.73,85.82,85.73,85.81,6344.0,78.2268,78.309,78.2268,78.2998,6344.0
2019-02-21 15:50:00,85.81,85.85,85.78,85.83,19080.0,78.2998,78.3363,78.2725,78.3181,19080.0
2019-02-21 15:55:00,85.83,85.91,85.83,85.89,14882.0,78.3181,78.3911,78.3181,78.3728,14882.0
2019-02-22 09:30:00,86.22,86.27,86.14,86.19,14869.0,78.674,78.7196,78.601,78.6466,14869.0
2019-02-22 09:35:00,86.21,86.28,86.2,86.21,10307.0,78.6648,78.7287,78.6557,78.6648,10307.0
2019-02-22 09:40:00,86.24,86.26,86.2,86.22,3905.0,78.6922,78.7105,78.6557,78.674,3905.0
2019-02-22 09:45:00,86.26,86.31,86.26,86.31,5696.0,78.7105,78.7561,78.7105,78.7561,5696.0
2019-02-22 09:50:00,86.31,86.35,86.29,86.35,17317.0,78.7561,78.7926,78.7378,78.7926,17317.0
2019-02-22 09:55:00,86.39,86.42,86.39,86.42,6629.0,78.8291,78.8565,78.8291,78.8565,6629.0
2019-02-22 10:00:00,86.44,86.48,86.42,86.46,12203.0,78.8747,78.9112,78.8565,78.893,12203.0
2019-02-22 10:05:00,86.44,86.46,86.43,86.43,2872.0,78.8747,78.893,78.8656,78.8656,2872.0
2019-02-22 10:10:00,86.41,86.45,86.41,86.44,7317.0,78.8473,78.8838,78.8473,78.8747,7317.0
2019-02-22 10:15:00,86.43,86.5,86.4,86.45,9286.0,78.8656,78.9295,78.8382,78.8838,9286.0
2019-02-22 10:20:00,86.44,86.47,86.44,86.47,5416.0,78.8747,78.9021,78.8747,78.9021,5416.0
2019-02-22 10:25:00,86.46,86.47,86.42,86.45,7415.0,78.893,78.9021,78.8565,78.8838,7415.0
2019-02-22 10:30:00,86.46,86.49,86.46,86.46,11444.0,78.893,78.9203,78.893,78.893,11444.0
2019-02-22 10:35:00,86.4,86.44,86.39,86.44,8460.0,78.8382,78.8747,78.8291,78.8747,8460.0
2019-02-22 10:40:00,86.44,86.49,86.43,86.48,6769.0,78.8747,78.9203,78.8656,78.9112,6769.0
2019-02-22 10:45:00,86.5,86.51,86.46,86.51,4755.0,78.9295,78.9386,78.893,78.9386,4755.0
2019-02-22 10:50:00,86.53,86.59,86.49,86.57,9439.0,78.9568,79.0116,78.9203,78.9933,9439.0
2019-02-22 10:55:00,86.57,86.6,86.57,86.59,4400.0,78.9933,79.0207,78.9933,79.0116,4400.0
2019-02-22 11:00:00,86.58,86.58,86.54,86.56,9832.0,79.0024,79.0024,78.966,78.9842,9832.0
2019-02-22 11:05:00,86.56,86.59,86.53,86.58,14864.0,78.9842,79.0116,78.9568,79.0024,14864.0
2019-02-22 11:10:00,86.57,86.63,86.57,86.63,16524.0,78.9933,79.0481,78.9933,79.0481,16524.0
2019-02-22 11:15:00,86.64,86.72,86.61,86.72,16908.0,79.0572,79.1302,79.0298,79.1302,16908.0
2019-02-22 11:20:00,86.71,86.71,86.68,86.71,6922.0,79.1211,79.1211,79.0937,79.1211,6922.0
2019-02-22 11:25:00,86.7,86.73,86.7,86.71,4276.0,79.1119,79.1393,79.1119,79.1211,4276.0
2019-02-22 11:30:00,86.7,86.71,86.66,86.69,7697.0,79.1119,79.1211,79.0754,79.1028,7697.0
2019-02-22 11:35:00,86.67,86.69,86.67,86.68,2157.0,79.0846,79.1028,79.0846,79.0937,2157.0
2019-02-22 11:40:00,86.68,86.68,86.65,86.65,13166.0,79.0937,79.0937,79.0663,79.0663,13166.0
2019-02-22 11:45:00,86.66,86.68,86.66,86.66,20182.0,79.0754,79.0937,79.0754,79.0754,20182.0
2019-02-22 11:50:00,86.65,86.66,86.62,86.63,12510.0,79.0663,79.0754,79.0389,79.0481,12510.0
2019-02-22 11:55:00,86.63,86.65,86.63,86.65,1910.0,79.0481,79.0663,79.0481,79.0663,1910.0
2019-02-22 12:00:00,86.67,86.75,86.66,86.75,8304.0,79.0846,79.1576,79.0754,79.1576,8304.0
2019-02-22 12:05:00,86.74,86.74,86.71,86.71,900.0,79.1484,79.1484,79.1211,79.1211,900.0
2019-02-22 12:10:00,86.71,86.72,86.68,86.69,4944.0,79.1211,79.1302,79.0937,79.1028,4944.0
2019-02-22 12:15:00,86.68,86.68,86.63,86.63,8057.0,79.0937,79.0937,79.0481,79.0481,8057.0
2019-02-22 12:20:00,86.62,86.65,86.62,86.64,5376.0,79.0389,79.0663,79.0389,79.0572,5376.0
2019-02-22 12:25:00,86.64,86.65,86.64,86.64,3426.0,79.0572,79.0663,79.0572,79.0572,3426.0
2019-02-22 12:30:00,86.63,86.64,86.61,86.62,5913.0,79.0481,79.0572,79.0298,79.0389,5913.0
2019-02-22 12:35:00,86.62,86.63,86.59,86.62,10653.0,79.0389,79.0481,79.0116,79.0389,10653.0
2019-02-22 12:40:00,86.62,86.63,86.62,86.63,8637.0,79.0389,79.0481,79.0389,79.0481,8637.0
2019-02-22 12:45:00,86.64,86.67,86.62,86.66,4207.0,79.0572,79.0846,79.0389,79.0754,4207.0
2019-02-22 12:50:00,86.66,86.67,86.61,86.62,5720.0,79.0754,79.0846,79.0298,79.0389,5720.0
2019-02-22 12:55:00,86.63,86.66,86.63,86.65,6236.0,79.0481,79.0754,79.0481,79.0663,6236.0
2019-02-22 13:00:00,86.66,86.66,86.6,86.62,13054.0,79.0754,79.0754,79.0207,79.0389,13054.0
2019-02-22 13:05:00,86.63,86.63,86.61,86.62,4716.0,79.0481,79.0481,79.0298,79.0389,4716.0
2019-02-22 13:10:00,86.62,86.63,86.58,86.59,16334.0,79.0389,79.0481,79.0024,79.0116,16334.0
2019-02-22 13:15:00,86.58,86.62,86.56,86.6,11389.0,79.0024,79.0389,78.9842,79.0207,11389.0
2019-02-22 13:20:00,86.6,86.6,86.59,86.6,3432.0,79.0207,79.0207,79.0116,79.0207,3432.0
2019-02-22 13:25:00,86.62,86.62,86.61,86.62,4183.0,79.0389,79.0389,79.0298,79.0389,4183.0
2019-02-22 13:30:00,86.62,86.65,86.62,86.65,16950.0,79.0389,79.0663,79.0389,79.0663,16950.0
2019-02-22 13:35:00,86.65,86.66,86.63,86.63,13124.0,79.0663,79.0754,79.0481,79.0481,13124.0
2019-02-22 13:40:00,86.63,86.63,86.6,86.6,5058.0,79.0481,79.0481,79.0207,79.0207,5058.0
2019-02-22 13:45:00,86.6,86.61,86.59,86.6,19047.0,79.0207,79.0298,79.0116,79.0207,19047.0
2019-02-22 13:50:00,86.6,86.62,86.59,86.6,6788.0,79.0207,79.0389,79.0116,79.0207,6788.0
2019-02-22 13:55:00,86.6,86.64,86.6,86.63,5324.0,79.0207,79.0572,79.0207,79.0481,5324.0
2019-02-22 14:00:00,86.63,86.63,86.6,86.63,9496.0,79.0481,79.0481,79.0207,79.0481,9496.0
2019-02-22 14:05:00,86.62,86.67,86.61,86.67,7201.0,79.0389,79.0846,79.0298,79.0846,7201.0
2019-02-22 14:10:00,86.7,86.71,86.69,86.69,7505.0,79.1119,79.1211,79.1028,79.1028,7505.0
2019-02-22 14:15:00,86.7,86.7,86.65,86.65,6448.0,79.1119,79.1119,79.0663,79.0663,6448.0
2019-02-22 14:20:00,86.64,86.65,86.61,86.63,16423.0,79.0572,79.0663,79.0298,79.0481,16423.0
2019-02-22 14:25:00,86.62,86.63,86.61,86.62,14699.0,79.0389,79.0481,79.0298,79.0389,14699.0
2019-02-22 14:30:00,86.62,86.64,86.6,86.61,24725.0,79.0389,79.0572,79.0207,79.0298,24725.0
2019-02-22 14:35:00,86.6,86.6,86.44,86.48,27902.0,79.0207,79.0207,78.8747,78.9112,27902.0
2019-02-22 14:40:00,86.44,86.47,86.39,86.42,19741.0,78.8747,78.9021,78.8291,78.8565,19741.0
2019-02-22 14:45:00,86.4,86.45,86.39,86.43,7945.0,78.8382,78.8838,78.8291,78.8656,7945.0
2019-02-22 14:50:00,86.43,86.49,86.41,86.41,7498.0,78.8656,78.9203,78.8473,78.8473,7498.0
2019-02-22 14:55:00,86.44,86.45,86.42,86.43,4903.0,78.8747,78.8838,78.8565,78.8656,4903.0
2019-02-22 15:00:00,86.41,86.51,86.41,86.51,7518.0,78.8473,78.9386,78.8473,78.9386,7518.0
2019-02-22 15:05:00,86.51,86.51,86.47,86.5,7969.0,78.9386,78.9386,78.9021,78.9295,7969.0
2019-02-22 15:10:00,86.52,86.56,86.51,86.55,15854.0,78.9477,78.9842,78.9386,78.9751,15854.0
2019-02-22 15:15:00,86.54,86.57,86.53,86.57,15354.0,78.966,78.9933,78.9568,78.9933,15354.0
2019-02-22 15:20:00,86.57,86.6,86.56,86.58,11730.0,78.9933,79.0207,78.9842,79.0024,11730.0
2019-02-22 15:25:00,86.57,86.66,86.57,86.63,9284.0,78.9933,79.0754,78.9933,79.0481,9284.0
2019-02-22 15:30:00,86.63,86.64,86.59,86.59,11770.0,79.0481,79.0572,79.0116,79.0116,11770.0
2019-02-22 15:35:00,86.61,86.61,86.55,86.56,7605.0,79.0298,79.0298,78.9751,78.9842,7605.0
2019-02-22 15:40:00,86.56,86.61,86.56,86.59,9369.0,78.9842,79.0298,78.9842,79.0116,9369.0
2019-02-22 15:45:00,86.63,86.65,86.59,86.59,20140.0,79.0481,79.0663,79.0116,79.0116,20140.0
2019-02-22 15:50:00,86.6,86.63,86.57,86.63,15121.0,79.0207,79.0481,78.9933,79.0481,15121.0
2019-02-22 15:55:00,86.63,86.78,86.63,86.73,33754.0,79.0481,79.1849,79.0481,79.1393,33754.0
2019-02-25 09:30:00,87.24,87.25,87.03,87.19,13606.0,79.6047,79.6138,79.4131,79.5591,13606.0
2019-02-25 09:35:00,87.19,87.22,87.15,87.2,7971.0,79.5591,79.5864,79.5226,79.5682,7971.0
2019-02-25 09:40:00,87.23,87.23,87.17,87.17,7652.0,79.5956,79.5956,79.5408,79.5408,7652.0
2019-02-25 09:45:00,87.23,87.23,87.16,87.18,4689.0,79.5956,79.5956,79.5317,79.5499,4689.0
2019-02-25 09:50:00,87.17,87.25,87.16,87.18,16827.0,79.5408,79.6138,79.5317,79.5499,16827.0
2019-02-25 09:55:00,87.17,87.18,87.13,87.15,22172.0,79.5408,79.5499,79.5043,79.5226,22172.0
2019-02-25 10:00:00,87.13,87.14,87.11,87.14,3616.0,79.5043,79.5134,79.4861,79.5134,3616.0
2019-02-25 10:05:00,87.14,87.2,87.14,87.19,21039.0,79.5134,79.5682,79.5134,79.5591,21039.0
2019-02-25 10:10:00,87.19,87.23,87.17,87.22,21525.0,79.5591,79.5956,79.5408,79.5864,21525.0
2019-02-25 10:15:00,87.23,87.25,87.22,87.25,9497.0,79.5956,79.6138,79.5864,79.6138,9497.0
2019-02-25 10:20:00,87.24,87.24,87.17,87.18,2013.0,79.6047,79.6047,79.5408,79.5499,2013.0
2019-02-25 10:25:00,87.17,87.17,87.11,87.14,8403.0,79.5408,79.5408,79.4861,79.5134,8403.0
2019-02-25 10:30:00,87.14,87.15,87.12,87.15,11415.0,79.5134,79.5226,79.4952,79.5226,11415.0
2019-02-25 10:35:00,87.15,87.22,87.12,87.22,12432.0,79.5226,79.5864,79.4952,79.5864,12432.0
2019-02-25 10:40:00,87.21,87.23,87.2,87.23,3866.0,79.5773,79.5956,79.5682,79.5956,3866.0
2019-02-25 10:45:00,87.24,87.25,87.22,87.25,38159.0,79.6047,79.6138,79.5864,79.6138,38159.0
2019-02-25 10:50:00,87.25,87.33,87.24,87.33,8010.0,79.6138,79.6868,79.6047,79.6868,8010.0
2019-02-25 10:55:00,87.33,87.36,87.32,87.33,8898.0,79.6868,79.7142,79.6777,79.6868,8898.0
2019-02-25 11:00:00,87.34,87.34,87.3,87.32,15233.0,79.6959,79.6959,79.6594,79.6777,15233.0
2019-02-25 11:05:00,87.33,87.36,87.32,87.32,4393.0,79.6868,79.7142,79.6777,79.6777,4393.0
2019-02-25 11:10:00,87.31,87.34,87.29,87.29,15288.0,79.6686,79.6959,79.6503,79.6503,15288.0
2019-02-25 11:15:00,87.29,87.29,87.28,87.28,5773.0,79.6503,79.6503,79.6412,79.6412,5773.0
2019-02-25 11:20:00,87.28,87.29,87.25,87.26,9324.0,79.6412,79.6503,79.6138,79.6229,9324.0
2019-02-25 11:25:00,87.26,87.26,87.23,87.24,3595.0,79.6229,79.6229,79.5956,79.6047,3595.0
2019-02-25 11:30:00,87.24,87.29,87.23,87.29,7038.0,79.6047,79.6503,79.5956,79.6503,7038.0
2019-02-25 11:35:00,87.29,87.29,87.25,87.27,8037.0,79.6503,79.6503,79.6138,79.6321,8037.0
2019-02-25 11:40:00,87.27,87.31,87.26,87.31,7215.0,79.6321,79.6686,79.6229,79.6686,7215.0
2019-02-25 11:45:00,87.31,87.32,87.27,87.32,9615.0,79.6686,79.6777,79.6321,79.6777,9615.0
2019-02-25 11:50:00,87.31,87.32,87.26,87.26,3745.0,79.6686,79.6777,79.6229,79.6229,3745.0
2019-02-25 11:55:00,87.25,87.26,87.23,87.26,7759.0,79.6138,79.6229,79.5956,79.6229,7759.0
2019-02-25 12:00:00,87.25,87.27,87.22,87.23,9278.0,79.6138,79.6321,79.5864,79.5956,9278.0
2019-02-25 12:05:00,87.22,87.24,87.21,87.22,5880.0,79.5864,79.6047,79.5773,79.5864,5880.0
2019-02-25 12:10:00,87.22,87.25,87.21,87.23,10198.0,79.5864,79.6138,79.5773,79.5956,10198.0
2019-02-25 12:15:00,87.23,87.23,87.2,87.2,5104.0,79.5956,79.5956,79.5682,79.5682,5104.0
2019-02-25 12:20:00,87.2,87.2,87.1,87.1,7270.0,79.5682,79.5682,79.4769,79.4769,7270.0
2019-02-25 12:25:00,87.12,87.14,87.12,87.12,13391.0,79.4952,79.5134,79.4952,79.4952,13391.0
2019-02-25 12:30:00,87.12,87.14,87.07,87.12,6091.0,79.4952,79.5134,79.4496,79.4952,6091.0
2019-02-25 12:35:00,87.11,87.12,87.06,87.08,11743.0,79.4861,79.4952,79.4404,79.4587,11743.0
2019-02-25 12:40:00,87.09,87.11,87.08,87.09,12968.0,79.4678,79.4861,79.4587,79.4678,12968.0
2019-02-25 12:45:00,87.09,87.09,87.06,87.06,6485.0,79.4678,79.4678,79.4404,79.4404,6485.0
2019-02-25 12:50:00,87.07,87.07,86.99,87.0,31245.0,79.4496,79.4496,79.3766,79.3857,31245.0
2019-02-25 12:55:00,86.99,86.99,86.94,86.98,9047.0,79.3766,79.3766,79.3309,79.3674,9047.0
2019-02-25 13:00:00,86.97,87.02,86.97,87.01,6245.0,79.3583,79.4039,79.3583,79.3948,6245.0
2019-02-25 13:05:00,87.03,87.03,87.01,87.01,9796.0,79.4131,79.4131,79.3948,79.3948,9796.0
2019-02-25 13:10:00,87.02,87.02,86.98,86.98,8155.0,79.4039,79.4039,79.3674,79.3674,8155.0
2019-02-25 13:15:00,87.0,87.02,86.98,86.98,9060.0,79.3857,79.4039,79.3674,79.3674,9060.0
2019-02-25 13:20:00,86.98,86.99,86.96,86.97,4227.0,79.3674,79.3766,79.3492,79.3583,4227.0
2019-02-25 13:25:00,86.97,86.97,86.94,86.95,5580.0,79.3583,79.3583,79.3309,79.3401,5580.0
2019-02-25 13:30:00,86.95,86.95,86.9,86.9,4349.0,79.3401,79.3401,79.2944,79.2944,4349.0
2019-02-25 13:35:00,86.91,86.91,86.89,86.9,6396.0,79.3036,79.3036,79.2853,79.2944,6396.0
2019-02-25 13:40:00,86.91,86.96,86.91,86.95,12961.0,79.3036,79.3492,79.3036,79.3401,12961.0
2019-02-25 13:45:00,86.95,86.95,86.93,86.94,6810.0,79.3401,79.3401,79.3218,79.3309,6810.0
2019-02-25 13:50:00,86.95,86.98,86.95,86.96,4992.0,79.3401,79.3674,79.3401,79.3492,4992.0
2019-02-25 13:55:00,86.96,86.96,86.92,86.96,5897.0,79.3492,79.3492,79.3127,79.3492,5897.0
2019-02-25 14:00:00,86.95,86.98,86.95,86.97,5341.0,79.3401,79.3674,79.3401,79.3583,5341.0
2019-02-25 14:05:00,86.97,86.99,86.97,86.99,4181.0,79.3583,79.3766,79.3583,79.3766,4181.0
2019-02-25 14:10:00,86.99,87.01,86.99,86.99,4722.0,79.3766,79.3948,79.3766,79.3766,4722.0
2019-02-25 14:15:00,87.0,87.02,86.98,86.99,596804.0,79.3857,79.4039,79.3674,79.3766,596804.0
2019-02-25 14:20:00,86.97,86.98,86.95,86.98,3563.0,79.3583,79.3674,79.3401,79.3674,3563.0
2019-02-25 14:25:00,86.98,86.98,86.96,86.96,8450.0,79.3674,79.3674,79.3492,79.3492,8450.0
2019-02-25 14:30:00,86.98,86.98,86.93,86.94,7235.0,79.3674,79.3674,79.3218,79.3309,7235.0
2019-02-25 14:35:00,86.95,86.99,86.95,86.99,11631.0,79.3401,79.3766,79.3401,79.3766,11631.0
2019-02-25 14:40:00,87.0,87.0,86.98,87.0,3437.0,79.3857,79.3857,79.3674,79.3857,3437.0
2019-02-25 14:45:00,87.01,87.01,86.99,86.99,10636.0,79.3948,79.3948,79.3766,79.3766,10636.0
2019-02-25 14:50:00,86.99,86.99,86.93,86.93,6573.0,79.3766,79.3766,79.3218,79.3218,6573.0
2019-02-25 14:55:00,86.95,86.95,86.94,86.94,2920.0,79.3401,79.3401,79.3309,79.3309,2920.0
2019-02-25 15:00:00,86.96,86.96,86.93,86.93,30569.0,79.3492,79.3492,79.3218,79.3218,30569.0
2019-02-25 15:05:00,86.94,86.94,86.91,86.92,10002.0,79.3309,79.3309,79.3036,79.3127,10002.0
2019-02-25 15:10:00,86.91,86.95,86.89,86.95,8066.0,79.3036,79.3401,79.2853,79.3401,8066.0
2019-02-25 15:15:00,86.94,86.99,86.93,86.94,10207.0,79.3309,79.3766,79.3218,79.3309,10207.0
2019-02-25 15:20:00,86.95,86.95,86.89,86.9,4254.0,79.3401,79.3401,79.2853,79.2944,4254.0
2019-02-25 15:25:00,86.89,86.9,86.81,86.81,12915.0,79.2853,79.2944,79.2123,79.2123,12915.0
2019-02-25 15:30:00,86.82,86.89,86.81,86.89,11302.0,79.2214,79.2853,79.2123,79.2853,11302.0
2019-02-25 15:35:00,86.9,86.92,86.88,86.9,34514.0,79.2944,79.3127,79.2762,79.2944,34514.0
2019-02-25 15:40:00,86.92,86.95,86.92,86.92,7233.0,79.3127,79.3401,79.3127,79.3127,7233.0
2019-02-25 15:45:00,86.92,86.92,86.87,86.87,3797.0,79.3127,79.3127,79.2671,79.2671,3797.0
2019-02-25 15:50:00,86.86,86.86,86.78,86.85,17770.0,79.2579,79.2579,79.1849,79.2488,17770.0
2019-02-25 15:55:00,86.85,86.86,86.77,86.77,20500.0,79.2488,79.2579,79.1758,79.1758,20500.0
2019-02-26 09:30:00,86.65,86.94,86.65,86.71,15323.0,79.0663,79.3309,79.0663,79.1211,15323.0
2019-02-26 09:35:00,86.7,86.84,86.7,86.81,11890.0,79.1119,79.2397,79.1119,79.2123,11890.0
2019-02-26 09:40:00,86.81,86.82,86.79,86.82,4446.0,79.2123,79.2214,79.1941,79.2214,4446.0
2019-02-26 09:45:00,86.81,86.82,86.73,86.73,10153.0,79.2123,79.2214,79.1393,79.1393,10153.0
2019-02-26 09:50:00,86.77,86.84,86.77,86.84,9460.0,79.1758,79.2397,79.1758,79.2397,9460.0
2019-02-26 09:55:00,86.86,86.89,86.86,86.86,13000.0,79.2579,79.2853,79.2579,79.2579,13000.0
2019-02-26 10:00:00,86.85,87.03,86.85,87.03,18838.0,79.2488,79.4131,79.2488,79.4131,18838.0
2019-02-26 10:05:00,87.05,87.05,86.96,86.96,7358.0,79.4313,79.4313,79.3492,79.3492,7358.0
2019-02-26 10:10:00,86.97,87.02,86.96,86.98,4075.0,79.3583,79.4039,79.3492,79.3674,4075.0
2019-02-26 10:15:00,86.99,87.02,86.95,86.96,5554.0,79.3766,79.4039,79.3401,79.3492,5554.0
2019-02-26 10:20:00,86.94,87.0,86.94,86.99,1600.0,79.3309,79.3857,79.3309,79.3766,1600.0
2019-02-26 10:25:00,86.98,87.02,86.91,86.92,20665.0,79.3674,79.4039,79.3036,79.3127,20665.0
2019-02-26 10:30:00,86.92,86.97,86.9,86.97,14782.0,79.3127,79.3583,79.2944,79.3583,14782.0
2019-02-26 10:35:00,86.97,86.97,86.9,86.94,5983.0,79.3583,79.3583,79.2944,79.3309,5983.0
2019-02-26 10:40:00,86.94,86.98,86.93,86.93,19439.0,79.3309,79.3674,79.3218,79.3218,19439.0
2019-02-26 10:45:00,86.93,86.95,86.88,86.89,23856.0,79.3218,79.3401,79.2762,79.2853,23856.0
2019-02-26 10:50:00,86.88,86.88,86.77,86.77,14236.0,79.2762,79.2762,79.1758,79.1758,14236.0
2019-02-26 10:55:00,86.78,86.78,86.72,86.72,6660.0,79.1849,79.1849,79.1302,79.1302,6660.0
2019-02-26 11:00:00,86.68,86.76,86.68,86.76,4741.0,79.0937,79.1667,79.0937,79.1667,4741.0
2019-02-26 11:05:00,86.76,86.86,86.76,86.85,1878.0,79.1667,79.2579,79.1667,79.2488,1878.0
2019-02-26 11:10:00,86.87,87.01,86.86,87.01,21522.0,79.2671,79.3948,79.2579,79.3948,21522.0
2019-02-26 11:15:00,87.06,87.07,87.01,87.03,5123.0,79.4404,79.4496,79.3948,79.4131,5123.0
2019-02-26 11:20:00,87.04,87.04,86.99,87.0,4272.0,79.4222,79.4222,79.3766,79.3857,4272.0
2019-02-26 11:25:00,86.98,87.0,86.97,87.0,4104.0,79.3674,79.3857,79.3583,79.3857,4104.0
2019-02-26 11:30:00,87.05,87.09,87.0,87.01,5110.0,79.4313,79.4678,79.3857,79.3948,5110.0
2019-02-26 11:35:00,87.01,87.01,86.92,86.92,5348.0,79.3948,79.3948,79.3127,79.3127,5348.0
2019-02-26 11:40:00,86.94,86.94,86.9,86.92,3172.0,79.3309,79.3309,79.2944,79.3127,3172.0
2019-02-26 11:45:00,86.92,86.98,86.91,86.95,8273.0,79.3127,79.3674,79.3036,79.3401,8273.0
2019-02-26 11:50:00,86.97,86.98,86.95,86.97,17232.0,79.3583,79.3674,79.3401,79.3583,17232.0
2019-02-26 11:55:00,86.98,86.99,86.89,86.89,36035.0,79.3674,79.3766,79.2853,79.2853,36035.0
2019-02-26 12:00:00,86.91,86.92,86.89,86.9,10793.0,79.3036,79.3127,79.2853,79.2944,10793.0
2019-02-26 12:05:00,86.88,86.89,86.84,86.85,8523.0,79.2762,79.2853,79.2397,79.2488,8523.0
2019-02-26 12:10:00,86.85,86.88,86.82,86.88,8187.0,79.2488,79.2762,79.2214,79.2762,8187.0
2019-02-26 12:15:00,86.87,86.89,86.86,86.88,3434.0,79.2671,79.2853,79.2579,79.2762,3434.0
2019-02-26 12:20:00,86.88,86.93,86.87,86.92,7982.0,79.2762,79.3218,79.2671,79.3127,7982.0
2019-02-26 12:25:00,86.92,86.92,86.87,86.88,3957.0,79.3127,79.3127,79.2671,79.2762,3957.0
2019-02-26 12:30:00,86.89,86.89,86.8,86.82,29236.0,79.2853,79.2853,79.2032,79.2214,29236.0
2019-02-26 12:35:00,86.8,86.81,86.77,86.79,8597.0,79.2032,79.2123,79.1758,79.1941,8597.0
2019-02-26 12:40:00,86.79,86.82,86.78,86.82,9076.0,79.1941,79.2214,79.1849,79.2214,9076.0
2019-02-26 12:45:00,86.82,86.82,86.76,86.8,10331.0,79.2214,79.2214,79.1667,79.2032,10331.0
2019-02-26 12:50:00,86.8,86.82,86.78,86.78,3618.0,79.2032,79.2214,79.1849,79.1849,3618.0
2019-02-26 12:55:00,86.78,86.78,86.76,86.77,7687.0,79.1849,79.1849,79.1667,79.1758,7687.0
2019-02-26 13:00:00,86.79,86.83,86.78,86.78,12886.0,79.1941,79.2306,79.1849,79.1849,12886.0
2019-02-26 13:05:00,86.78,86.78,86.75,86.77,10228.0,79.1849,79.1849,79.1576,79.1758,10228.0
2019-02-26 13:10:00,86.77,86.8,86.76,86.8,8188.0,79.1758,79.2032,79.1667,79.2032,8188.0
2019-02-26 13:15:00,86.81,86.84,86.81,86.83,5200.0,79.2123,79.2397,79.2123,79.2306,5200.0
2019-02-26 13:20:00,86.83,86.84,86.82,86.83,4967.0,79.2306,79.2397,79.2214,79.2306,4967.0
2019-02-26 13:25:00,86.83,86.84,86.8,86.81,10689.0,79.2306,79.2397,79.2032,79.2123,10689.0
2019-02-26 13:30:00,86.8,86.8,86.75,86.76,141797.0,79.2032,79.2032,79.1576,79.1667,141797.0
2019-02-26 13:35:00,86.77,86.78,86.75,86.75,10650.0,79.1758,79.1849,79.1576,79.1576,10650.0
2019-02-26 13:40:00,86.77,86.78,86.75,86.77,4337.0,79.1758,79.1849,79.1576,79.1758,4337.0
2019-02-26 13:45:00,86.78,86.81,86.78,86.8,9743.0,79.1849,79.2123,79.1849,79.2032,9743.0
2019-02-26 13:50:00,86.81,86.81,86.79,86.79,10433.0,79.2123,79.2123,79.1941,79.1941,10433.0
2019-02-26 13:55:00,86.8,86.81,86.77,86.79,6851.0,79.2032,79.2123,79.1758,79.1941,6851.0
2019-02-26 14:00:00,86.81,86.87,86.79,86.86,28898.0,79.2123,79.2671,79.1941,79.2579,28898.0
2019-02-26 14:05:00,86.85,86.86,86.81,86.81,11164.0,79.2488,79.2579,79.2123,79.2123,11164.0
2019-02-26 14:10:00,86.81,86.85,86.81,86.84,6762.0,79.2123,79.2488,79.2123,79.2397,6762.0
2019-02-26 14:15:00,86.84,86.84,86.81,86.84,7035.0,79.2397,79.2397,79.2123,79.2397,7035.0
2019-02-26 14:20:00,86.84,86.85,86.79,86.8,3288.0,79.2397,79.2488,79.1941,79.2032,3288.0
2019-02-26 14:25:00,86.79,86.81,86.79,86.8,7246.0,79.1941,79.2123,79.1941,79.2032,7246.0
2019-02-26 14:30:00,86.81,86.86,86.81,86.86,19245.0,79.2123,79.2579,79.2123,79.2579,19245.0
2019-02-26 14:35:00,86.86,86.93,86.86,86.91,7197.0,79.2579,79.3218,79.2579,79.3036,7197.0
2019-02-26 14:40:00,86.92,86.96,86.92,86.92,3422.0,79.3127,79.3492,79.3127,79.3127,3422.0
2019-02-26 14:45:00,86.93,86.95,86.92,86.94,25711.0,79.3218,79.3401,79.3127,79.3309,25711.0
2019-02-26 14:50:00,86.95,86.97,86.93,86.96,8533.0,79.3401,79.3583,79.3218,79.3492,8533.0
2019-02-26 14:55:00,86.99,86.99,86.96,86.97,3926.0,79.3766,79.3766,79.3492,79.3583,3926.0
2019-02-26 15:00:00,86.98,87.06,86.98,87.05,20554.0,79.3674,79.4404,79.3674,79.4313,20554.0
2019-02-26 15:05:00,87.05,87.07,87.02,87.04,11304.0,79.4313,79.4496,79.4039,79.4222,11304.0
2019-02-26 15:10:00,87.04,87.05,87.01,87.02,18527.0,79.4222,79.4313,79.3948,79.4039,18527.0
2019-02-26 15:15:00,87.02,87.09,87.02,87.05,13562.0,79.4039,79.4678,79.4039,79.4313,13562.0
2019-02-26 15:20:00,87.04,87.08,87.03,87.04,21609.0,79.4222,79.4587,79.4131,79.4222,21609.0
2019-02-26 15:25:00,87.03,87.04,86.98,86.99,4997.0,79.4131,79.4222,79.3674,79.3766,4997.0
2019-02-26 15:30:00,86.98,87.06,86.97,87.0,12988.0,79.3674,79.4404,79.3583,79.3857,12988.0
2019-02-26 15:35:00,86.99,86.99,86.93,86.94,18597.0,79.3766,79.3766,79.3218,79.3309,18597.0
2019-02-26 15:40:00,86.95,87.0,86.92,86.92,19985.0,79.3401,79.3857,79.3127,79.3127,19985.0
2019-02-26 15:45:00,86.91,86.93,86.87,86.87,7234.0,79.3036,79.3218,79.2671,79.2671,7234.0
2019-02-26 15:50:00,86.88,86.89,86.82,86.86,33257.0,79.2762,79.2853,79.2214,79.2579,33257.0
2019-02-26 15:55:00,86.86,86.89,86.78,86.79,15971.0,79.2579,79.2853,79.1849,79.1941,15971.0
2019-02-27 09:30:00,86.59,86.77,86.51,86.66,6798.0,79.0116,79.1758,78.9386,79.0754,6798.0
2019-02-27 09:35:00,86.66,86.73,86.66,86.73,727.0,79.0754,79.1393,79.0754,79.1393,727.0
2019-02-27 09:40:00,86.84,86.85,86.82,86.84,8745.0,79.2397,79.2488,79.2214,79.2397,8745.0
2019-02-27 09:45:00,86.84,86.84,86.79,86.79,17567.0,79.2397,79.2397,79.1941,79.1941,17567.0
2019-02-27 09:50:00,86.79,86.79,86.72,86.72,3618.0,79.1941,79.1941,79.1302,79.1302,3618.0
2019-02-27 09:55:00,86.7,86.71,86.64,86.67,1996.0,79.1119,79.1211,79.0572,79.0846,1996.0
2019-02-27 10:00:00,86.65,86.7,86.56,86.58,8819.0,79.0663,79.1119,78.9842,79.0024,8819.0
2019-02-27 10:05:00,86.61,86.64,86.59,86.64,16595.0,79.0298,79.0572,79.0116,79.0572,16595.0
2019-02-27 10:10:00,86.63,86.63,86.34,86.41,37674.0,79.0481,79.0481,78.7835,78.8473,37674.0
2019-02-27 10:15:00,86.38,86.46,86.37,86.46,1629.0,78.82,78.893,78.8108,78.893,1629.0
2019-02-27 10:20:00,86.46,86.46,86.38,86.41,12425.0,78.893,78.893,78.82,78.8473,12425.0
2019-02-27 10:25:00,86.41,86.42,86.3,86.38,15664.0,78.8473,78.8565,78.747,78.82,15664.0
2019-02-27 10:30:00,86.4,86.41,86.35,86.37,12947.0,78.8382,78.8473,78.7926,78.8108,12947.0
2019-02-27 10:35:00,86.37,86.44,86.35,86.44,6253.0,78.8108,78.8747,78.7926,78.8747,6253.0
2019-02-27 10:40:00,86.48,86.56,86.48,86.56,2031.0,78.9112,78.9842,78.9112,78.9842,2031.0
2019-02-27 10:45:00,86.53,86.54,86.49,86.53,2955.0,78.9568,78.966,78.9203,78.9568,2955.0
2019-02-27 10:50:00,86.53,86.54,86.49,86.49,6070.0,78.9568,78.966,78.9203,78.9203,6070.0
2019-02-27 10:55:00,86.49,86.49,86.45,86.47,3030.0,78.9203,78.9203,78.8838,78.9021,3030.0
2019-02-27 11:00:00,86.51,86.56,86.46,86.5,5646.0,78.9386,78.9842,78.893,78.9295,5646.0
2019-02-27 11:05:00,86.52,86.59,86.47,86.59,24340.0,78.9477,79.0116,78.9021,79.0116,24340.0
2019-02-27 11:10:00,86.59,86.6,86.56,86.6,6511.0,79.0116,79.0207,78.9842,79.0207,6511.0
2019-02-27 11:15:00,86.53,86.57,86.53,86.55,2431.0,78.9568,78.9933,78.9568,78.9751,2431.0
2019-02-27 11:20:00,86.57,86.63,86.57,86.63,2680.0,78.9933,79.0481,78.9933,79.0481,2680.0
2019-02-27 11:25:00,86.65,86.69,86.64,86.66,20633.0,79.0663,79.1028,79.0572,79.0754,20633.0
2019-02-27 11:30:00,86.66,86.67,86.63,86.63,5139.0,79.0754,79.0846,79.0481,79.0481,5139.0
2019-02-27 11:35:00,86.64,86.72,86.63,86.7,10358.0,79.0572,79.1302,79.0481,79.1119,10358.0
2019-02-27 11:40:00,86.7,86.74,86.69,86.69,6992.0,79.1119,79.1484,79.1028,79.1028,6992.0
2019-02-27 11:45:00,86.68,86.7,86.66,86.7,4225.0,79.0937,79.1119,79.0754,79.1119,4225.0
2019-02-27 11:50:00,86.72,86.74,86.71,86.72,2178.0,79.1302,79.1484,79.1211,79.1302,2178.0
2019-02-27 11:55:00,86.73,86.74,86.7,86.71,4732.0,79.1393,79.1484,79.1119,79.1211,4732.0
2019-02-27 12:00:00,86.71,86.76,86.7,86.76,9904.0,79.1211,79.1667,79.1119,79.1667,9904.0
2019-02-27 12:05:00,86.75,86.76,86.73,86.73,5399.0,79.1576,79.1667,79.1393,79.1393,5399.0
2019-02-27 12:10:00,86.76,86.76,86.73,86.76,4958.0,79.1667,79.1667,79.1393,79.1667,4958.0
2019-02-27 12:15:00,86.78,86.8,86.76,86.77,8663.0,79.1849,79.2032,79.1667,79.1758,8663.0
2019-02-27 12:20:00,86.77,86.77,86.76,86.77,2818.0,79.1758,79.1758,79.1667,79.1758,2818.0
2019-02-27 12:25:00,86.78,86.81,86.78,86.79,4600.0,79.1849,79.2123,79.1849,79.1941,4600.0
2019-02-27 12:30:00,86.79,86.79,86.79,86.79,100.0,79.1941,79.1941,79.1941,79.1941,100.0
2019-02-27 12:35:00,86.8,86.81,86.79,86.79,2963.0,79.2032,79.2123,79.1941,79.1941,2963.0
2019-02-27 12:40:00,86.81,86.84,86.8,86.8,4104.0,79.2123,79.2397,79.2032,79.2032,4104.0
2019-02-27 12:45:00,86.8,86.83,86.8,86.82,1843.0,79.2032,79.2306,79.2032,79.2214,1843.0
2019-02-27 12:50:00,86.83,86.84,86.8,86.81,20476.0,79.2306,79.2397,79.2032,79.2123,20476.0
2019-02-27 12:55:00,86.79,86.8,86.78,86.8,2326.0,79.1941,79.2032,79.1849,79.2032,2326.0
2019-02-27 13:00:00,86.79,86.81,86.79,86.81,2486.0,79.1941,79.2123,79.1941,79.2123,2486.0
2019-02-27 13:05:00,86.83,86.87,86.83,86.86,2904.0,79.2306,79.2671,79.2306,79.2579,2904.0
2019-02-27 13:10:00,86.87,86.89,86.86,86.89,5593.0,79.2671,79.2853,79.2579,79.2853,5593.0
2019-02-27 13:15:00,86.92,86.92,86.9,86.91,6653.0,79.3127,79.3127,79.2944,79.3036,6653.0
2019-02-27 13:20:00,86.9,86.98,86.9,86.97,7800.0,79.2944,79.3674,79.2944,79.3583,7800.0
2019-02-27 13:25:00,86.97,86.97,86.93,86.93,5168.0,79.3583,79.3583,79.3218,79.3218,5168.0
2019-02-27 13:30:00,86.93,86.94,86.9,86.9,8226.0,79.3218,79.3309,79.2944,79.2944,8226.0
2019-02-27 13:35:00,86.91,86.92,86.89,86.89,4056.0,79.3036,79.3127,79.2853,79.2853,4056.0
2019-02-27 13:40:00,86.9,86.9,86.85,86.87,4840.0,79.2944,79.2944,79.2488,79.2671,4840.0
2019-02-27 13:45:00,86.86,86.89,86.86,86.89,2029.0,79.2579,79.2853,79.2579,79.2853,2029.0
2019-02-27 13:50:00,86.9,86.91,86.88,86.91,4209.0,79.2944,79.3036,79.2762,79.3036,4209.0
2019-02-27 13:55:00,86.91,86.93,86.91,86.91,4805.0,79.3036,79.3218,79.3036,79.3036,4805.0
2019-02-27 14:00:00,86.91,86.93,86.88,86.93,10014.0,79.3036,79.3218,79.2762,79.3218,10014.0
2019-02-27 14:05:00,86.93,86.94,86.9,86.92,9814.0,79.3218,79.3309,79.2944,79.3127,9814.0
2019-02-27 14:10:00,86.91,86.99,86.91,86.98,13790.0,79.3036,79.3766,79.3036,79.3674,13790.0
2019-02-27 14:15:00,86.98,87.01,86.98,87.0,5772.0,79.3674,79.3948,79.3674,79.3857,5772.0
2019-02-27 14:20:00,87.01,87.02,86.95,86.96,6415.0,79.3948,79.4039,79.3401,79.3492,6415.0
2019-02-27 14:25:00,86.95,86.97,86.94,86.95,4957.0,79.3401,79.3583,79.3309,79.3401,4957.0
2019-02-27 14:30:00,86.96,87.02,86.96,87.02,7643.0,79.3492,79.4039,79.3492,79.4039,7643.0
2019-02-27 14:35:00,87.02,87.03,87.01,87.01,5561.0,79.4039,79.4131,79.3948,79.3948,5561.0
2019-02-27 14:40:00,87.0,87.07,86.98,87.03,21311.0,79.3857,79.4496,79.3674,79.4131,21311.0
2019-02-27 14:45:00,87.02,87.04,86.99,87.01,10050.0,79.4039,79.4222,79.3766,79.3948,10050.0
2019-02-27 14:50:00,87.02,87.03,86.94,86.96,32472.0,79.4039,79.4131,79.3309,79.3492,32472.0
2019-02-27 14:55:00,86.95,86.99,86.95,86.98,5432.0,79.3401,79.3766,79.3401,79.3674,5432.0
2019-02-27 15:00:00,86.97,87.02,86.95,86.96,6905.0,79.3583,79.4039,79.3401,79.3492,6905.0
2019-02-27 15:05:00,86.96,87.0,86.96,87.0,4384.0,79.3492,79.3857,79.3492,79.3857,4384.0
2019-02-27 15:10:00,87.0,87.06,86.99,87.02,31080.0,79.3857,79.4404,79.3766,79.4039,31080.0
2019-02-27 15:15:00,87.01,87.03,86.99,87.0,3168.0,79.3948,79.4131,79.3766,79.3857,3168.0
2019-02-27 15:20:00,86.98,86.99,86.95,86.96,14841.0,79.3674,79.3766,79.3401,79.3492,14841.0
2019-02-27 15:25:00,86.98,87.0,86.93,86.93,4520.0,79.3674,79.3857,79.3218,79.3218,4520.0
2019-02-27 15:30:00,86.93,86.97,86.91,86.95,6823.0,79.3218,79.3583,79.3036,79.3401,6823.0
2019-02-27 15:35:00,86.96,87.0,86.95,86.98,11173.0,79.3492,79.3857,79.3401,79.3674,11173.0
2019-02-27 15:40:00,86.98,86.98,86.91,86.92,6148.0,79.3674,79.3674,79.3036,79.3127,6148.0
2019-02-27 15:45:00,86.92,86.93,86.89,86.93,6401.0,79.3127,79.3218,79.2853,79.3218,6401.0
2019-02-27 15:50:00,86.94,86.95,86.85,86.89,13418.0,79.3309,79.3401,79.2488,79.2853,13418.0
2019-02-27 15:55:00,86.89,86.95,86.89,86.95,72356.0,79.2853,79.3401,79.2853,79.3401,72356.0
2019-02-28 09:30:00,86.83,86.91,86.58,86.8,14499.0,79.2306,79.3036,79.0024,79.2032,14499.0
2019-02-28 09:35:00,86.82,86.86,86.79,86.85,2645.0,79.2214,79.2579,79.1941,79.2488,2645.0
2019-02-28 09:40:00,86.85,86.88,86.8,86.86,3529.0,79.2488,79.2762,79.2032,79.2579,3529.0
2019-02-28 09:45:00,86.88,86.9,86.86,86.86,3147.0,79.2762,79.2944,79.2579,79.2579,3147.0
2019-02-28 09:50:00,86.86,86.88,86.85,86.87,985.0,79.2579,79.2762,79.2488,79.2671,985.0
2019-02-28 09:55:00,86.88,86.88,86.82,86.84,6354.0,79.2762,79.2762,79.2214,79.2397,6354.0
2019-02-28 10:00:00,86.85,86.85,86.73,86.75,4491.0,79.2488,79.2488,79.1393,79.1576,4491.0
2019-02-28 10:05:00,86.76,86.76,86.65,86.65,6151.0,79.1667,79.1667,79.0663,79.0663,6151.0
2019-02-28 10:10:00,86.65,86.78,86.65,86.71,15065.0,79.0663,79.1849,79.0663,79.1211,15065.0
2019-02-28 10:15:00,86.74,86.75,86.73,86.73,1972.0,79.1484,79.1576,79.1393,79.1393,1972.0
2019-02-28 10:20:00,86.73,86.73,86.67,86.67,2985.0,79.1393,79.1393,79.0846,79.0846,2985.0
2019-02-28 10:25:00,86.68,86.72,86.63,86.71,4092.0,79.0937,79.1302,79.0481,79.1211,4092.0
2019-02-28 10:30:00,86.76,86.79,86.74,86.78,4405.0,79.1667,79.1941,79.1484,79.1849,4405.0
2019-02-28 10:35:00,86.78,86.81,86.77,86.78,2255.0,79.1849,79.2123,79.1758,79.1849,2255.0
2019-02-28 10:40:00,86.79,86.79,86.7,86.73,16027.0,79.1941,79.1941,79.1119,79.1393,16027.0
2019-02-28 10:45:00,86.72,86.74,86.71,86.73,9383.0,79.1302,79.1484,79.1211,79.1393,9383.0
2019-02-28 10:50:00,86.71,86.71,86.63,86.69,14955.0,79.1211,79.1211,79.0481,79.1028,14955.0
2019-02-28 10:55:00,86.7,86.73,86.69,86.7,2918.0,79.1119,79.1393,79.1028,79.1119,2918.0
2019-02-28 11:00:00,86.7,86.76,86.69,86.71,4781.0,79.1119,79.1667,79.1028,79.1211,4781.0
2019-02-28 11:05:00,86.72,86.72,86.64,86.66,1553.0,79.1302,79.1302,79.0572,79.0754,1553.0
2019-02-28 11:10:00,86.68,86.68,86.62,86.65,5002.0,79.0937,79.0937,79.0389,79.0663,5002.0
2019-02-28 11:15:00,86.67,86.73,86.66,86.73,2949.0,79.0846,79.1393,79.0754,79.1393,2949.0
2019-02-28 11:20:00,86.76,86.8,86.76,86.78,8719.0,79.1667,79.2032,79.1667,79.1849,8719.0
2019-02-28 11:25:00,86.78,86.79,86.75,86.75,1520.0,79.1849,79.1941,79.1576,79.1576,1520.0
2019-02-28 11:30:00,86.76,86.82,86.76,86.82,2318.0,79.1667,79.2214,79.1667,79.2214,2318.0
2019-02-28 11:35:00,86.81,86.85,86.81,86.85,4421.0,79.2123,79.2488,79.2123,79.2488,4421.0
2019-02-28 11:40:00,86.85,86.86,86.83,86.83,26606.0,79.2488,79.2579,79.2306,79.2306,26606.0
2019-02-28 11:45:00,86.82,86.86,86.82,86.84,15757.0,79.2214,79.2579,79.2214,79.2397,15757.0
2019-02-28 11:50:00,86.83,86.89,86.83,86.88,5930.0,79.2306,79.2853,79.2306,79.2762,5930.0
2019-02-28 11:55:00,86.87,86.88,86.82,86.83,14495.0,79.2671,79.2762,79.2214,79.2306,14495.0
2019-02-28 12:00:00,86.82,86.83,86.8,86.82,10741.0,79.2214,79.2306,79.2032,79.2214,10741.0
2019-02-28 12:05:00,86.81,86.84,86.81,86.82,1838.0,79.2123,79.2397,79.2123,79.2214,1838.0
2019-02-28 12:10:00,86.81,86.86,86.81,86.86,6146.0,79.2123,79.2579,79.2123,79.2579,6146.0
2019-02-28 12:15:00,86.85,86.92,86.85,86.92,984.0,79.2488,79.3127,79.2488,79.3127,984.0
2019-02-28 12:20:00,86.91,86.97,86.91,86.96,4312.0,79.3036,79.3583,79.3036,79.3492,4312.0
2019-02-28 12:25:00,86.96,86.96,86.93,86.94,1962.0,79.3492,79.3492,79.3218,79.3309,1962.0
2019-02-28 12:30:00,86.95,86.95,86.92,86.92,4420.0,79.3401,79.3401,79.3127,79.3127,4420.0
2019-02-28 12:35:00,86.93,86.93,86.9,86.92,2150.0,79.3218,79.3218,79.2944,79.3127,2150.0
2019-02-28 12:40:00,86.93,86.93,86.91,86.92,6678.0,79.3218,79.3218,79.3036,79.3127,6678.0
2019-02-28 12:45:00,86.91,86.93,86.91,86.91,2669.0,79.3036,79.3218,79.3036,79.3036,2669.0
2019-02-28 12:50:00,86.9,86.92,86.9,86.9,1715.0,79.2944,79.3127,79.2944,79.2944,1715.0
2019-02-28 12:55:00,86.92,86.97,86.92,86.97,966.0,79.3127,79.3583,79.3127,79.3583,966.0
2019-02-28 13:00:00,86.98,86.99,86.95,86.96,4891.0,79.3674,79.3766,79.3401,79.3492,4891.0
2019-02-28 13:05:00,86.95,86.96,86.94,86.94,1033.0,79.3401,79.3492,79.3309,79.3309,1033.0
2019-02-28 13:10:00,86.94,86.94,86.92,86.93,450.0,79.3309,79.3309,79.3127,79.3218,450.0
2019-02-28 13:15:00,86.92,86.96,86.92,86.96,2000.0,79.3127,79.3492,79.3127,79.3492,2000.0
2019-02-28 13:20:00,86.96,86.96,86.91,86.91,2820.0,79.3492,79.3492,79.3036,79.3036,2820.0
2019-02-28 13:25:00,86.92,86.92,86.91,86.92,2435.0,79.3127,79.3127,79.3036,79.3127,2435.0
2019-02-28 13:30:00,86.92,86.94,86.91,86.93,2738.0,79.3127,79.3309,79.3036,79.3218,2738.0
2019-02-28 13:35:00,86.94,86.97,86.93,86.95,3373.0,79.3309,79.3583,79.3218,79.3401,3373.0
2019-02-28 13:40:00,86.96,86.96,86.93,86.93,1144.0,79.3492,79.3492,79.3218,79.3218,1144.0
2019-02-28 13:45:00,86.94,86.94,86.88,86.88,638.0,79.3309,79.3309,79.2762,79.2762,638.0
2019-02-28 13:50:00,86.9,86.91,86.9,86.9,1276.0,79.2944,79.3036,79.2944,79.2944,1276.0
2019-02-28 13:55:00,86.91,86.92,86.9,86.9,1200.0,79.3036,79.3127,79.2944,79.2944,1200.0
2019-02-28 14:00:00,86.91,86.91,86.87,86.87,1960.0,79.3036,79.3036,79.2671,79.2671,1960.0
2019-02-28 14:05:00,86.9,86.9,86.86,86.87,3025.0,79.2944,79.2944,79.2579,79.2671,3025.0
2019-02-28 14:10:00,86.87,86.88,86.84,86.87,6496.0,79.2671,79.2762,79.2397,79.2671,6496.0
2019-02-28 14:15:00,86.86,86.87,86.83,86.85,1540.0,79.2579,79.2671,79.2306,79.2488,1540.0
2019-02-28 14:20:00,86.86,86.88,86.86,86.88,900.0,79.2579,79.2762,79.2579,79.2762,900.0
2019-02-28 14:25:00,86.9,86.91,86.89,86.9,5414.0,79.2944,79.3036,79.2853,79.2944,5414.0
2019-02-28 14:30:00,86.9,86.91,86.8,86.81,6043.0,79.2944,79.3036,79.2032,79.2123,6043.0
2019-02-28 14:35:00,86.81,86.84,86.8,86.83,5309.0,79.2123,79.2397,79.2032,79.2306,5309.0
2019-02-28 14:40:00,86.82,86.82,86.81,86.82,7243.0,79.2214,79.2214,79.2123,79.2214,7243.0
2019-02-28 14:45:00,86.82,86.82,86.78,86.79,7243.0,79.2214,79.2214,79.1849,79.1941,7243.0
2019-02-28 14:50:00,86.79,86.79,86.76,86.77,10353.0,79.1941,79.1941,79.1667,79.1758,10353.0
2019-02-28 14:55:00,86.76,86.83,86.76,86.81,7498.0,79.1667,79.2306,79.1667,79.2123,7498.0
2019-02-28 15:00:00,86.81,86.82,86.78,86.81,5508.0,79.2123,79.2214,79.1849,79.2123,5508.0
2019-02-28 15:05:00,86.78,86.81,86.77,86.8,3527.0,79.1849,79.2123,79.1758,79.2032,3527.0
2019-02-28 15:10:00,86.81,86.84,86.8,86.81,9437.0,79.2123,79.2397,79.2032,79.2123,9437.0
2019-02-28 15:15:00,86.81,86.81,86.77,86.81,1900.0,79.2123,79.2123,79.1758,79.2123,1900.0
2019-02-28 15:20:00,86.82,86.82,86.77,86.78,16275.0,79.2214,79.2214,79.1758,79.1849,16275.0
2019-02-28 15:25:00,86.78,86.84,86.78,86.83,7768.0,79.1849,79.2397,79.1849,79.2306,7768.0
2019-02-28 15:30:00,86.82,86.87,86.82,86.87,5710.0,79.2214,79.2671,79.2214,79.2671,5710.0
2019-02-28 15:35:00,86.86,86.9,86.84,86.84,22848.0,79.2579,79.2944,79.2397,79.2397,22848.0
2019-02-28 15:40:00,86.86,86.86,86.79,86.8,10683.0,79.2579,79.2579,79.1941,79.2032,10683.0
2019-02-28 15:45:00,86.77,86.78,86.72,86.76,71819.0,79.1758,79.1849,79.1302,79.1667,71819.0
2019-02-28 15:50:00,86.77,86.78,86.73,86.73,8445.0,79.1758,79.1849,79.1393,79.1393,8445.0
2019-02-28 15:55:00,86.72,86.75,86.64,86.68,21352.0,79.1302,79.1576,79.0572,79.0937,21352.0
2019-03-01 09:30:00,87.27,87.48,87.04,87.42,94656.0,79.6321,79.8237,79.4222,79.7689,94656.0
2019-03-01 09:35:00,87.42,87.44,87.39,87.44,22026.0,79.7689,79.7872,79.7416,79.7872,22026.0
2019-03-01 09:40:00,87.45,87.46,87.38,87.43,16331.0,79.7963,79.8054,79.7324,79.7781,16331.0
2019-03-01 09:45:00,87.42,87.47,87.42,87.44,15375.0,79.7689,79.8146,79.7689,79.7872,15375.0
2019-03-01 09:50:00,87.45,87.46,87.42,87.42,5747.0,79.7963,79.8054,79.7689,79.7689,5747.0
2019-03-01 09:55:00,87.42,87.43,87.38,87.41,6259.0,79.7689,79.7781,79.7324,79.7598,6259.0
2019-03-01 10:00:00,87.4,87.41,87.27,87.33,16709.0,79.7507,79.7598,79.6321,79.6868,16709.0
2019-03-01 10:05:00,87.34,87.34,87.25,87.28,12384.0,79.6959,79.6959,79.6138,79.6412,12384.0
2019-03-01 10:10:00,87.29,87.3,87.2,87.2,10033.0,79.6503,79.6594,79.5682,79.5682,10033.0
2019-03-01 10:15:00,87.2,87.2,87.11,87.15,17105.0,79.5682,79.5682,79.4861,79.5226,17105.0
2019-03-01 10:20:00,87.14,87.14,87.01,87.03,10559.0,79.5134,79.5134,79.3948,79.4131,10559.0
2019-03-01 10:25:00,87.01,87.06,86.99,87.05,13306.0,79.3948,79.4404,79.3766,79.4313,13306.0
2019-03-01 10:30:00,87.06,87.07,87.0,87.05,8136.0,79.4404,79.4496,79.3857,79.4313,8136.0
2019-03-01 10:35:00,87.06,87.08,87.04,87.06,8898.0,79.4404,79.4587,79.4222,79.4404,8898.0
2019-03-01 10:40:00,87.05,87.13,87.05,87.13,9630.0,79.4313,79.5043,79.4313,79.5043,9630.0
2019-03-01 10:45:00,87.14,87.14,87.09,87.1,7008.0,79.5134,79.5134,79.4678,79.4769,7008.0
2019-03-01 10:50:00,87.08,87.11,87.04,87.11,3352.0,79.4587,79.4861,79.4222,79.4861,3352.0
2019-03-01 10:55:00,87.12,87.12,87.09,87.09,1525.0,79.4952,79.4952,79.4678,79.4678,1525.0
2019-03-01 11:00:00,87.11,87.11,87.03,87.05,9365.0,79.4861,79.4861,79.4131,79.4313,9365.0
2019-03-01 11:05:00,87.05,87.05,86.99,87.03,5272.0,79.4313,79.4313,79.3766,79.4131,5272.0
2019-03-01 11:10:00,87.01,87.01,86.95,86.97,19059.0,79.3948,79.3948,79.3401,79.3583,19059.0
2019-03-01 11:15:00,86.98,87.03,86.95,87.03,6962.0,79.3674,79.4131,79.3401,79.4131,6962.0
2019-03-01 11:20:00,87.01,87.01,86.94,86.96,10366.0,79.3948,79.3948,79.3309,79.3492,10366.0
2019-03-01 11:25:00,86.95,86.98,86.93,86.97,6244.0,79.3401,79.3674,79.3218,79.3583,6244.0
2019-03-01 11:30:00,87.0,87.0,86.93,86.95,8830.0,79.3857,79.3857,79.3218,79.3401,8830.0
2019-03-01 11:35:00,86.95,87.04,86.94,87.04,6028.0,79.3401,79.4222,79.3309,79.4222,6028.0
2019-03-01 11:40:00,87.02,87.02,86.99,87.0,4242.0,79.4039,79.4039,79.3766,79.3857,4242.0
2019-03-01 11:45:00,87.0,87.01,86.93,86.94,17787.0,79.3857,79.3948,79.3218,79.3309,17787.0
2019-03-01 11:50:00,86.92,86.93,86.86,86.88,10338.0,79.3127,79.3218,79.2579,79.2762,10338.0
2019-03-01 11:55:00,86.86,86.94,86.85,86.94,8082.0,79.2579,79.3309,79.2488,79.3309,8082.0
2019-03-01 12:00:00,86.93,86.96,86.92,86.95,9935.0,79.3218,79.3492,79.3127,79.3401,9935.0
2019-03-01 12:05:00,86.97,87.0,86.97,86.99,9071.0,79.3583,79.3857,79.3583,79.3766,9071.0
2019-03-01 12:10:00,86.99,87.03,86.97,87.03,5588.0,79.3766,79.4131,79.3583,79.4131,5588.0
2019-03-01 12:15:00,87.03,87.04,87.01,87.04,2434.0,79.4131,79.4222,79.3948,79.4222,2434.0
2019-03-01 12:20:00,87.03,87.04,87.02,87.04,5908.0,79.4131,79.4222,79.4039,79.4222,5908.0
2019-03-01 12:25:00,87.05,87.09,87.05,87.09,5105.0,79.4313,79.4678,79.4313,79.4678,5105.0
2019-03-01 12:30:00,87.1,87.11,87.08,87.09,2218.0,79.4769,79.4861,79.4587,79.4678,2218.0
2019-03-01 12:35:00,87.11,87.11,87.06,87.06,12800.0,79.4861,79.4861,79.4404,79.4404,12800.0
2019-03-01 12:40:00,87.06,87.1,87.05,87.09,7915.0,79.4404,79.4769,79.4313,79.4678,7915.0
2019-03-01 12:45:00,87.08,87.11,87.07,87.1,10442.0,79.4587,79.4861,79.4496,79.4769,10442.0
2019-03-01 12:50:00,87.1,87.13,87.1,87.13,3600.0,79.4769,79.5043,79.4769,79.5043,3600.0
2019-03-01 12:55:00,87.12,87.12,87.11,87.11,2100.0,79.4952,79.4952,79.4861,79.4861,2100.0
2019-03-01 13:00:00,87.11,87.12,87.09,87.11,4520.0,79.4861,79.4952,79.4678,79.4861,4520.0
2019-03-01 13:05:00,87.1,87.15,87.1,87.12,3726.0,79.4769,79.5226,79.4769,79.4952,3726.0
2019-03-01 13:10:00,87.14,87.17,87.13,87.17,17353.0,79.5134,79.5408,79.5043,79.5408,17353.0
2019-03-01 13:15:00,87.16,87.16,87.13,87.14,1600.0,79.5317,79.5317,79.5043,79.5134,1600.0
2019-03-01 13:20:00,87.14,87.14,87.12,87.13,2446.0,79.5134,79.5134,79.4952,79.5043,2446.0
2019-03-01 13:25:00,87.13,87.14,87.12,87.14,2360.0,79.5043,79.5134,79.4952,79.5134,2360.0
2019-03-01 13:30:00,87.13,87.17,87.13,87.17,1789.0,79.5043,79.5408,79.5043,79.5408,1789.0
2019-03-01 13:35:00,87.17,87.17,87.14,87.14,1883.0,79.5408,79.5408,79.5134,79.5134,1883.0
2019-03-01 13:40:00,87.14,87.16,87.14,87.15,3186.0,79.5134,79.5317,79.5134,79.5226,3186.0
2019-03-01 13:45:00,87.17,87.17,87.14,87.16,2400.0,79.5408,79.5408,79.5134,79.5317,2400.0
2019-03-01 13:50:00,87.16,87.16,87.13,87.14,2977.0,79.5317,79.5317,79.5043,79.5134,2977.0
2019-03-01 13:55:00,87.14,87.16,87.13,87.14,7147.0,79.5134,79.5317,79.5043,79.5134,7147.0
2019-03-01 14:00:00,87.15,87.17,87.14,87.15,15087.0,79.5226,79.5408,79.5134,79.5226,15087.0
2019-03-01 14:05:00,87.15,87.18,87.15,87.18,2205.0,79.5226,79.5499,79.5226,79.5499,2205.0
2019-03-01 14:10:00,87.19,87.21,87.19,87.21,4500.0,79.5591,79.5773,79.5591,79.5773,4500.0
2019-03-01 14:15:00,87.21,87.26,87.21,87.24,12118.0,79.5773,79.6229,79.5773,79.6047,12118.0
2019-03-01 14:20:00,87.26,87.34,87.26,87.34,4700.0,79.6229,79.6959,79.6229,79.6959,4700.0
2019-03-01 14:25:00,87.35,87.35,87.33,87.35,5076.0,79.7051,79.7051,79.6868,79.7051,5076.0
2019-03-01 14:30:00,87.37,87.37,87.32,87.34,5397.0,79.7233,79.7233,79.6777,79.6959,5397.0
2019-03-01 14:35:00,87.35,87.35,87.33,87.33,6343.0,79.7051,79.7051,79.6868,79.6868,6343.0
2019-03-01 14:40:00,87.34,87.36,87.33,87.35,3219.0,79.6959,79.7142,79.6868,79.7051,3219.0
2019-03-01 14:45:00,87.35,87.35,87.29,87.29,10863.0,79.7051,79.7051,79.6503,79.6503,10863.0
2019-03-01 14:50:00,87.31,87.32,87.3,87.32,5922.0,79.6686,79.6777,79.6594,79.6777,5922.0
2019-03-01 14:55:00,87.32,87.33,87.32,87.32,42758.0,79.6777,79.6868,79.6777,79.6777,42758.0
2019-03-01 15:00:00,87.32,87.33,87.27,87.28,27692.0,79.6777,79.6868,79.6321,79.6412,27692.0
2019-03-01 15:05:00,87.3,87.32,87.29,87.3,9342.0,79.6594,79.6777,79.6503,79.6594,9342.0
2019-03-01 15:10:00,87.29,87.3,87.26,87.26,6486.0,79.6503,79.6594,79.6229,79.6229,6486.0
2019-03-01 15:15:00,87.27,87.29,87.25,87.27,2080.0,79.6321,79.6503,79.6138,79.6321,2080.0
2019-03-01 15:20:00,87.27,87.28,87.25,87.26,22570.0,79.6321,79.6412,79.6138,79.6229,22570.0
2019-03-01 15:25:00,87.26,87.29,87.25,87.29,4910.0,79.6229,79.6503,79.6138,79.6503,4910.0
2019-03-01 15:30:00,87.3,87.31,87.26,87.28,14828.0,79.6594,79.6686,79.6229,79.6412,14828.0
2019-03-01 15:35:00,87.28,87.33,87.27,87.33,13616.0,79.6412,79.6868,79.6321,79.6868,13616.0
2019-03-01 15:40:00,87.33,87.42,87.33,87.42,16576.0,79.6868,79.7689,79.6868,79.7689,16576.0
2019-03-01 15:45:00,87.42,87.44,87.37,87.37,12034.0,79.7689,79.7872,79.7233,79.7233,12034.0
2019-03-01 15:50:00,87.36,87.38,87.34,87.35,32619.0,79.7142,79.7324,79.6959,79.7051,32619.0
2019-03-01 15:55:00,87.34,87.38,87.33,87.35,21833.0,79.6959,79.7324,79.6868,79.7051,21833.0
2019-03-04 09:30:00,87.73,87.89,87.41,87.71,10655.0,80.0518,80.1978,79.7598,80.0336,10655.0
2019-03-04 09:35:00,87.69,87.74,87.66,87.74,3371.0,80.0153,80.0609,79.9879,80.0609,3371.0
2019-03-04 09:40:00,87.73,87.75,87.71,87.75,5015.0,80.0518,80.0701,80.0336,80.0701,5015.0
2019-03-04 09:45:00,87.73,87.73,87.66,87.66,1980.0,80.0518,80.0518,79.9879,79.9879,1980.0
2019-03-04 09:50:00,87.63,87.64,87.58,87.63,10885.0,79.9606,79.9697,79.9149,79.9606,10885.0
2019-03-04 09:55:00,87.65,87.73,87.65,87.71,2445.0,79.9788,80.0518,79.9788,80.0336,2445.0
2019-03-04 10:00:00,87.71,87.73,87.65,87.66,5738.0,80.0336,80.0518,79.9788,79.9879,5738.0
2019-03-04 10:05:00,87.68,87.69,87.61,87.61,7875.0,80.0062,80.0153,79.9423,79.9423,7875.0
2019-03-04 10:10:00,87.61,87.61,87.52,87.59,10375.0,79.9423,79.9423,79.8602,79.9241,10375.0
2019-03-04 10:15:00,87.6,87.66,87.59,87.66,9774.0,79.9332,79.9879,79.9241,79.9879,9774.0
2019-03-04 10:20:00,87.65,87.65,87.62,87.64,2985.0,79.9788,79.9788,79.9514,79.9697,2985.0
2019-03-04 10:25:00,87.64,87.69,87.64,87.67,4095.0,79.9697,80.0153,79.9697,79.9971,4095.0
2019-03-04 10:30:00,87.69,87.69,87.62,87.64,6722.0,80.0153,80.0153,79.9514,79.9697,6722.0
2019-03-04 10:35:00,87.59,87.6,87.56,87.58,18453.0,79.9241,79.9332,79.8967,79.9149,18453.0
2019-03-04 10:40:00,87.56,87.61,87.54,87.61,5415.0,79.8967,79.9423,79.8784,79.9423,5415.0
2019-03-04 10:45:00,87.59,87.63,87.58,87.61,8263.0,79.9241,79.9606,79.9149,79.9423,8263.0
2019-03-04 10:50:00,87.57,87.58,87.49,87.49,26125.0,79.9058,79.9149,79.8328,79.8328,26125.0
2019-03-04 10:55:00,87.49,87.51,87.46,87.47,6742.0,79.8328,79.8511,79.8054,79.8146,6742.0
2019-03-04 11:00:00,87.44,87.47,87.41,87.44,17602.0,79.7872,79.8146,79.7598,79.7872,17602.0
2019-03-04 11:05:00,87.44,87.44,87.35,87.35,19358.0,79.7872,79.7872,79.7051,79.7051,19358.0
2019-03-04 11:10:00,87.32,87.36,87.32,87.34,24425.0,79.6777,79.7142,79.6777,79.6959,24425.0
2019-03-04 11:15:00,87.34,87.38,87.28,87.38,12205.0,79.6959,79.7324,79.6412,79.7324,12205.0
2019-03-04 11:20:00,87.38,87.38,87.16,87.16,11634.0,79.7324,79.7324,79.5317,79.5317,11634.0
2019-03-04 11:25:00,87.19,87.19,87.12,87.15,11768.0,79.5591,79.5591,79.4952,79.5226,11768.0
2019-03-04 11:30:00,87.11,87.15,87.0,87.03,41468.0,79.4861,79.5226,79.3857,79.4131,41468.0
2019-03-04 11:35:00,87.04,87.09,87.0,87.03,12080.0,79.4222,79.4678,79.3857,79.4131,12080.0
2019-03-04 11:40:00,87.02,87.03,86.84,86.84,17105.0,79.4039,79.4131,79.2397,79.2397,17105.0
2019-03-04 11:45:00,86.84,86.88,86.77,86.79,31194.0,79.2397,79.2762,79.1758,79.1941,31194.0
2019-03-04 11:50:00,86.81,86.84,86.69,86.73,89568.0,79.2123,79.2397,79.1028,79.1393,89568.0
2019-03-04 11:55:00,86.7,86.7,86.56,86.62,38501.0,79.1119,79.1119,78.9842,79.0389,38501.0
2019-03-04 12:00:00,86.62,86.74,86.58,86.74,28626.0,79.0389,79.1484,79.0024,79.1484,28626.0
2019-03-04 12:05:00,86.76,86.77,86.68,86.73,11466.0,79.1667,79.1758,79.0937,79.1393,11466.0
2019-03-04 12:10:00,86.73,86.74,86.65,86.65,2711.0,79.1393,79.1484,79.0663,79.0663,2711.0
2019-03-04 12:15:00,86.59,86.59,86.35,86.35,473044.0,79.0116,79.0116,78.7926,78.7926,473044.0
2019-03-04 12:20:00,86.4,86.46,86.39,86.39,20535.0,78.8382,78.893,78.8291,78.8291,20535.0
2019-03-04 12:25:00,86.43,86.52,86.37,86.52,51088.0,78.8656,78.9477,78.8108,78.9477,51088.0
2019-03-04 12:30:00,86.52,86.59,86.5,86.58,18042.0,78.9477,79.0116,78.9295,79.0024,18042.0
2019-03-04 12:35:00,86.57,86.57,86.49,86.53,18112.0,78.9933,78.9933,78.9203,78.9568,18112.0
2019-03-04 12:40:00,86.51,86.51,86.4,86.41,27919.0,78.9386,78.9386,78.8382,78.8473,27919.0
2019-03-04 12:45:00,86.4,86.43,86.31,86.39,30032.0,78.8382,78.8656,78.7561,78.8291,30032.0
2019-03-04 12:50:00,86.39,86.47,86.38,86.46,8582.0,78.8291,78.9021,78.82,78.893,8582.0
2019-03-04 12:55:00,86.44,86.46,86.37,86.44,20439.0,78.8747,78.893,78.8108,78.8747,20439.0
2019-03-04 13:00:00,86.43,86.43,86.35,86.35,8598.0,78.8656,78.8656,78.7926,78.7926,8598.0
2019-03-04 13:05:00,86.33,86.37,86.29,86.31,26284.0,78.7743,78.8108,78.7378,78.7561,26284.0
2019-03-04 13:10:00,86.29,86.39,86.29,86.36,6004.0,78.7378,78.8291,78.7378,78.8017,6004.0
2019-03-04 13:15:00,86.4,86.5,86.39,86.45,8587.0,78.8382,78.9295,78.8291,78.8838,8587.0
2019-03-04 13:20:00,86.48,86.58,86.48,86.57,24076.0,78.9112,79.0024,78.9112,78.9933,24076.0
2019-03-04 13:25:00,86.58,86.63,86.54,86.62,6860.0,79.0024,79.0481,78.966,79.0389,6860.0
2019-03-04 13:30:00,86.64,86.67,86.61,86.61,20195.0,79.0572,79.0846,79.0298,79.0298,20195.0
2019-03-04 13:35:00,86.6,86.63,86.6,86.61,2928.0,79.0207,79.0481,79.0207,79.0298,2928.0
2019-03-04 13:40:00,86.61,86.63,86.61,86.63,2175.0,79.0298,79.0481,79.0298,79.0481,2175.0
2019-03-04 13:45:00,86.69,86.7,86.65,86.67,1967.0,79.1028,79.1119,79.0663,79.0846,1967.0
2019-03-04 13:50:00,86.7,86.77,86.66,86.76,27392.0,79.1119,79.1758,79.0754,79.1667,27392.0
2019-03-04 13:55:00,86.78,86.79,86.75,86.79,7352.0,79.1849,79.1941,79.1576,79.1941,7352.0
2019-03-04 14:00:00,86.8,86.8,86.73,86.75,6844.0,79.2032,79.2032,79.1393,79.1576,6844.0
2019-03-04 14:05:00,86.76,86.78,86.73,86.74,3943.0,79.1667,79.1849,79.1393,79.1484,3943.0
2019-03-04 14:10:00,86.73,86.76,86.72,86.75,2083.0,79.1393,79.1667,79.1302,79.1576,2083.0
2019-03-04 14:15:00,86.74,86.82,86.74,86.82,11989.0,79.1484,79.2214,79.1484,79.2214,11989.0
2019-03-04 14:20:00,86.8,86.85,86.79,86.84,5724.0,79.2032,79.2488,79.1941,79.2397,5724.0
2019-03-04 14:25:00,86.87,86.91,86.85,86.9,14942.0,79.2671,79.3036,79.2488,79.2944,14942.0
2019-03-04 14:30:00,86.9,86.9,86.84,86.84,6490.0,79.2944,79.2944,79.2397,79.2397,6490.0
2019-03-04 14:35:00,86.85,86.9,86.84,86.87,5415.0,79.2488,79.2944,79.2397,79.2671,5415.0
2019-03-04 14:40:00,86.91,86.92,86.9,86.92,9852.0,79.3036,79.3127,79.2944,79.3127,9852.0
2019-03-04 14:45:00,86.92,86.92,86.88,86.88,2558.0,79.3127,79.3127,79.2762,79.2762,2558.0
2019-03-04 14:50:00,86.9,86.99,86.9,86.93,8712.0,79.2944,79.3766,79.2944,79.3218,8712.0
2019-03-04 14:55:00,86.95,86.95,86.88,86.88,20109.0,79.3401,79.3401,79.2762,79.2762,20109.0
2019-03-04 15:00:00,86.86,86.89,86.78,86.78,7008.0,79.2579,79.2853,79.1849,79.1849,7008.0
2019-03-04 15:05:00,86.79,86.83,86.78,86.78,6103.0,79.1941,79.2306,79.1849,79.1849,6103.0
2019-03-04 15:10:00,86.8,86.86,86.79,86.81,3833.0,79.2032,79.2579,79.1941,79.2123,3833.0
2019-03-04 15:15:00,86.83,86.89,86.79,86.89,6895.0,79.2306,79.2853,79.1941,79.2853,6895.0
2019-03-04 15:20:00,86.89,86.91,86.84,86.86,5160.0,79.2853,79.3036,79.2397,79.2579,5160.0
2019-03-04 15:25:00,86.87,86.95,86.87,86.9,14986.0,79.2671,79.3401,79.2671,79.2944,14986.0
2019-03-04 15:30:00,86.9,86.99,86.88,86.99,12355.0,79.2944,79.3766,79.2762,79.3766,12355.0
2019-03-04 15:35:00,86.98,87.04,86.93,86.98,11215.0,79.3674,79.4222,79.3218,79.3674,11215.0
2019-03-04 15:40:00,86.99,87.02,86.94,87.02,25697.0,79.3766,79.4039,79.3309,79.4039,25697.0
2019-03-04 15:45:00,87.03,87.05,86.99,86.99,23479.0,79.4131,79.4313,79.3766,79.3766,23479.0
2019-03-04 15:50:00,86.99,87.05,86.94,87.02,37930.0,79.3766,79.4313,79.3309,79.4039,37930.0
2019-03-04 15:55:00,87.02,87.11,86.97,87.1,40123.0,79.4039,79.4861,79.3583,79.4769,40123.0
2019-03-05 09:30:00,87.19,87.29,87.02,87.04,14248.0,79.5591,79.6503,79.4039,79.4222,14248.0
2019-03-05 09:35:00,87.03,87.12,87.03,87.05,6437.0,79.4131,79.4952,79.4131,79.4313,6437.0
2019-03-05 09:40:00,87.04,87.1,87.03,87.04,5256.0,79.4222,79.4769,79.4131,79.4222,5256.0
2019-03-05 09:45:00,87.02,87.04,86.95,87.02,4906.0,79.4039,79.4222,79.3401,79.4039,4906.0
2019-03-05 09:50:00,87.0,87.0,86.89,86.91,1956.0,79.3857,79.3857,79.2853,79.3036,1956.0
2019-03-05 09:55:00,86.94,87.01,86.94,86.98,2188.0,79.3309,79.3948,79.3309,79.3674,2188.0
2019-03-05 10:00:00,87.0,87.16,87.0,87.12,30045.0,79.3857,79.5317,79.3857,79.4952,30045.0
2019-03-05 10:05:00,87.12,87.2,87.1,87.12,18623.0,79.4952,79.5682,79.4769,79.4952,18623.0
2019-03-05 10:10:00,87.1,87.11,87.04,87.09,15904.0,79.4769,79.4861,79.4222,79.4678,15904.0
2019-03-05 10:15:00,87.06,87.06,87.0,87.0,2706.0,79.4404,79.4404,79.3857,79.3857,2706.0
2019-03-05 10:20:00,87.0,87.1,86.98,87.1,4625.0,79.3857,79.4769,79.3674,79.4769,4625.0
2019-03-05 10:25:00,87.06,87.06,86.98,87.01,10989.0,79.4404,79.4404,79.3674,79.3948,10989.0
2019-03-05 10:30:00,87.06,87.17,87.05,87.13,3413.0,79.4404,79.5408,79.4313,79.5043,3413.0
2019-03-05 10:35:00,87.12,87.12,87.06,87.09,319005.0,79.4952,79.4952,79.4404,79.4678,319005.0
2019-03-05 10:40:00,87.09,87.13,87.05,87.05,5478.0,79.4678,79.5043,79.4313,79.4313,5478.0
2019-03-05 10:45:00,87.03,87.03,86.97,87.01,3145.0,79.4131,79.4131,79.3583,79.3948,3145.0
2019-03-05 10:50:00,87.02,87.1,87.0,87.06,5794.0,79.4039,79.4769,79.3857,79.4404,5794.0
2019-03-05 10:55:00,87.04,87.05,86.98,86.99,3211.0,79.4222,79.4313,79.3674,79.3766,3211.0
2019-03-05 11:00:00,87.02,87.05,86.97,87.03,5576.0,79.4039,79.4313,79.3583,79.4131,5576.0
2019-03-05 11:05:00,87.01,87.1,86.98,87.1,6195.0,79.3948,79.4769,79.3674,79.4769,6195.0
2019-03-05 11:10:00,87.1,87.13,87.08,87.11,9153.0,79.4769,79.5043,79.4587,79.4861,9153.0
2019-03-05 11:15:00,87.11,87.16,87.1,87.12,15675.0,79.4861,79.5317,79.4769,79.4952,15675.0
2019-03-05 11:20:00,87.14,87.14,87.11,87.14,3448.0,79.5134,79.5134,79.4861,79.5134,3448.0
2019-03-05 11:25:00,87.15,87.15,87.1,87.11,5040.0,79.5226,79.5226,79.4769,79.4861,5040.0
2019-03-05 11:30:00,87.1,87.14,87.1,87.12,7256.0,79.4769,79.5134,79.4769,79.4952,7256.0
2019-03-05 11:35:00,87.13,87.2,87.12,87.2,6788.0,79.5043,79.5682,79.4952,79.5682,6788.0
2019-03-05 11:40:00,87.18,87.21,87.18,87.2,3849.0,79.5499,79.5773,79.5499,79.5682,3849.0
2019-03-05 11:45:00,87.19,87.19,87.15,87.15,4573.0,79.5591,79.5591,79.5226,79.5226,4573.0
2019-03-05 11:50:00,87.14,87.16,87.03,87.06,8308.0,79.5134,79.5317,79.4131,79.4404,8308.0
2019-03-05 11:55:00,87.04,87.09,87.04,87.09,4002.0,79.4222,79.4678,79.4222,79.4678,4002.0
2019-03-05 12:00:00,87.08,87.11,87.08,87.11,5812.0,79.4587,79.4861,79.4587,79.4861,5812.0
2019-03-05 12:05:00,87.1,87.1,87.08,87.08,1085.0,79.4769,79.4769,79.4587,79.4587,1085.0
2019-03-05 12:10:00,87.09,87.12,87.07,87.08,10554.0,79.4678,79.4952,79.4496,79.4587,10554.0
2019-03-05 12:15:00,87.06,87.07,87.04,87.05,1543.0,79.4404,79.4496,79.4222,79.4313,1543.0
2019-03-05 12:20:00,87.01,87.05,87.01,87.05,2103.0,79.3948,79.4313,79.3948,79.4313,2103.0
2019-03-05 12:25:00,87.06,87.07,87.04,87.04,2264.0,79.4404,79.4496,79.4222,79.4222,2264.0
2019-03-05 12:30:00,87.02,87.05,87.02,87.02,5158.0,79.4039,79.4313,79.4039,79.4039,5158.0
2019-03-05 12:35:00,87.02,87.02,86.99,87.0,4594.0,79.4039,79.4039,79.3766,79.3857,4594.0
2019-03-05 12:40:00,87.01,87.02,87.01,87.02,4528.0,79.3948,79.4039,79.3948,79.4039,4528.0
2019-03-05 12:45:00,87.0,87.01,87.0,87.01,1787.0,79.3857,79.3948,79.3857,79.3948,1787.0
2019-03-05 12:50:00,87.01,87.03,87.01,87.03,3151.0,79.3948,79.4131,79.3948,79.4131,3151.0
2019-03-05 12:55:00,87.03,87.08,87.02,87.07,7176.0,79.4131,79.4587,79.4039,79.4496,7176.0
2019-03-05 13:00:00,87.07,87.09,87.05,87.09,7058.0,79.4496,79.4678,79.4313,79.4678,7058.0
2019-03-05 13:05:00,87.11,87.11,87.09,87.1,1493.0,79.4861,79.4861,79.4678,79.4769,1493.0
2019-03-05 13:10:00,87.11,87.16,87.11,87.14,2714.0,79.4861,79.5317,79.4861,79.5134,2714.0
2019-03-05 13:15:00,87.16,87.16,87.11,87.12,8602.0,79.5317,79.5317,79.4861,79.4952,8602.0
2019-03-05 13:20:00,87.11,87.12,87.09,87.09,37136.0,79.4861,79.4952,79.4678,79.4678,37136.0
2019-03-05 13:25:00,87.08,87.09,87.0,87.0,9491.0,79.4587,79.4678,79.3857,79.3857,9491.0
2019-03-05 13:30:00,87.0,87.02,86.99,87.01,9782.0,79.3857,79.4039,79.3766,79.3948,9782.0
2019-03-05 13:35:00,87.02,87.06,87.02,87.04,8490.0,79.4039,79.4404,79.4039,79.4222,8490.0
2019-03-05 13:40:00,87.04,87.04,86.98,87.01,15578.0,79.4222,79.4222,79.3674,79.3948,15578.0
2019-03-05 13:45:00,87.0,87.04,86.99,87.03,6538.0,79.3857,79.4222,79.3766,79.4131,6538.0
2019-03-05 13:50:00,87.04,87.05,87.03,87.04,6499.0,79.4222,79.4313,79.4131,79.4222,6499.0
2019-03-05 13:55:00,87.05,87.06,87.01,87.02,9970.0,79.4313,79.4404,79.3948,79.4039,9970.0
2019-03-05 14:00:00,87.02,87.06,87.02,87.06,4179.0,79.4039,79.4404,79.4039,79.4404,4179.0
2019-03-05 14:05:00,87.06,87.08,87.05,87.06,5344.0,79.4404,79.4587,79.4313,79.4404,5344.0
2019-03-05 14:10:00,87.04,87.05,87.03,87.04,3178.0,79.4222,79.4313,79.4131,79.4222,3178.0
2019-03-05 14:15:00,87.05,87.07,87.03,87.07,8496.0,79.4313,79.4496,79.4131,79.4496,8496.0
2019-03-05 14:20:00,87.09,87.11,87.07,87.09,8292.0,79.4678,79.4861,79.4496,79.4678,8292.0
2019-03-05 14:25:00,87.09,87.11,87.08,87.1,3071.0,79.4678,79.4861,79.4587,79.4769,3071.0
2019-03-05 14:30:00,87.11,87.13,87.09,87.09,10210.0,79.4861,79.5043,79.4678,79.4678,10210.0
2019-03-05 14:35:00,87.08,87.08,87.06,87.08,5405.0,79.4587,79.4587,79.4404,79.4587,5405.0
2019-03-05 14:40:00,87.11,87.12,87.1,87.1,7881.0,79.4861,79.4952,79.4769,79.4769,7881.0
2019-03-05 14:45:00,87.11,87.12,87.1,87.12,5276.0,79.4861,79.4952,79.4769,79.4952,5276.0
2019-03-05 14:50:00,87.12,87.14,87.11,87.14,1077.0,79.4952,79.5134,79.4861,79.5134,1077.0
2019-03-05 14:55:00,87.14,87.16,87.13,87.15,6242.0,79.5134,79.5317,79.5043,79.5226,6242.0
2019-03-05 15:00:00,87.13,87.18,87.11,87.13,5195.0,79.5043,79.5499,79.4861,79.5043,5195.0
2019-03-05 15:05:00,87.11,87.12,87.05,87.06,6960.0,79.4861,79.4952,79.4313,79.4404,6960.0
2019-03-05 15:10:00,87.06,87.1,87.03,87.05,10169.0,79.4404,79.4769,79.4131,79.4313,10169.0
2019-03-05 15:15:00,87.04,87.06,87.03,87.04,11310.0,79.4222,79.4404,79.4131,79.4222,11310.0
2019-03-05 15:20:00,87.03,87.08,87.01,87.07,7522.0,79.4131,79.4587,79.3948,79.4496,7522.0
2019-03-05 15:25:00,87.08,87.08,87.02,87.04,5145.0,79.4587,79.4587,79.4039,79.4222,5145.0
2019-03-05 15:30:00,87.03,87.04,87.0,87.01,3545.0,79.4131,79.4222,79.3857,79.3948,3545.0
2019-03-05 15:35:00,87.02,87.06,87.02,87.06,15283.0,79.4039,79.4404,79.4039,79.4404,15283.0
2019-03-05 15:40:00,87.06,87.13,87.06,87.13,5786.0,79.4404,79.5043,79.4404,79.5043,5786.0
2019-03-05 15:45:00,87.13,87.17,87.13,87.17,3190.0,79.5043,79.5408,79.5043,79.5408,3190.0
2019-03-05 15:50:00,87.14,87.14,87.11,87.11,8499.0,79.5134,79.5134,79.4861,79.4861,8499.0
2019-03-05 15:55:00,87.11,87.11,87.01,87.01,29144.0,79.4861,79.4861,79.3948,79.3948,29144.0
2019-03-06 09:30:00,87.12,87.37,87.09,87.09,15817.0,79.4952,79.7233,79.4678,79.4678,15817.0
2019-03-06 09:35:00,87.05,87.09,87.03,87.07,14202.0,79.4313,79.4678,79.4131,79.4496,14202.0
2019-03-06 09:40:00,87.06,87.08,87.04,87.06,8746.0,79.4404,79.4587,79.4222,79.4404,8746.0
2019-03-06 09:45:00,87.09,87.09,86.96,86.96,4841.0,79.4678,79.4678,79.3492,79.3492,4841.0
2019-03-06 09:50:00,86.96,86.96,86.91,86.94,2900.0,79.3492,79.3492,79.3036,79.3309,2900.0
2019-03-06 09:55:00,86.92,86.99,86.92,86.99,9235.0,79.3127,79.3766,79.3127,79.3766,9235.0
2019-03-06 10:00:00,86.98,87.0,86.94,86.94,3349.0,79.3674,79.3857,79.3309,79.3309,3349.0
2019-03-06 10:05:00,86.94,87.01,86.93,87.0,4430.0,79.3309,79.3948,79.3218,79.3857,4430.0
2019-03-06 10:10:00,86.99,86.99,86.91,86.94,23712.0,79.3766,79.3766,79.3036,79.3309,23712.0
2019-03-06 10:15:00,86.95,86.98,86.85,86.86,58630.0,79.3401,79.3674,79.2488,79.2579,58630.0
2019-03-06 10:20:00,86.87,86.88,86.83,86.84,29453.0,79.2671,79.2762,79.2306,79.2397,29453.0
2019-03-06 10:25:00,86.82,86.86,86.77,86.77,29006.0,79.2214,79.2579,79.1758,79.1758,29006.0
2019-03-06 10:30:00,86.78,86.82,86.68,86.68,5515.0,79.1849,79.2214,79.0937,79.0937,5515.0
2019-03-06 10:35:00,86.66,86.72,86.66,86.72,5113.0,79.0754,79.1302,79.0754,79.1302,5113.0
2019-03-06 10:40:00,86.7,86.75,86.68,86.73,4120.0,79.1119,79.1576,79.0937,79.1393,4120.0
2019-03-06 10:45:00,86.75,86.77,86.74,86.77,3675.0,79.1576,79.1758,79.1484,79.1758,3675.0
2019-03-06 10:50:00,86.77,86.81,86.76,86.81,6680.0,79.1758,79.2123,79.1667,79.2123,6680.0
2019-03-06 10:55:00,86.83,86.87,86.82,86.83,7675.0,79.2306,79.2671,79.2214,79.2306,7675.0
2019-03-06 11:00:00,86.81,86.87,86.8,86.84,4407.0,79.2123,79.2671,79.2032,79.2397,4407.0
2019-03-06 11:05:00,86.88,86.93,86.87,86.92,20792.0,79.2762,79.3218,79.2671,79.3127,20792.0
2019-03-06 11:10:00,86.92,86.93,86.9,86.91,3294.0,79.3127,79.3218,79.2944,79.3036,3294.0
2019-03-06 11:15:00,86.92,86.95,86.88,86.89,9161.0,79.3127,79.3401,79.2762,79.2853,9161.0
2019-03-06 11:20:00,86.88,86.89,86.82,86.83,20101.0,79.2762,79.2853,79.2214,79.2306,20101.0
2019-03-06 11:25:00,86.77,86.82,86.77,86.8,24280.0,79.1758,79.2214,79.1758,79.2032,24280.0
2019-03-06 11:30:00,86.82,86.85,86.78,86.81,9355.0,79.2214,79.2488,79.1849,79.2123,9355.0
2019-03-06 11:35:00,86.81,86.84,86.8,86.8,15341.0,79.2123,79.2397,79.2032,79.2032,15341.0
2019-03-06 11:40:00,86.78,86.78,86.73,86.73,9502.0,79.1849,79.1849,79.1393,79.1393,9502.0
2019-03-06 11:45:00,86.75,86.81,86.72,86.72,16398.0,79.1576,79.2123,79.1302,79.1302,16398.0
2019-03-06 11:50:00,86.7,86.7,86.63,86.65,4945.0,79.1119,79.1119,79.0481,79.0663,4945.0
2019-03-06 11:55:00,86.67,86.73,86.67,86.71,8971.0,79.0846,79.1393,79.0846,79.1211,8971.0
2019-03-06 12:00:00,86.69,86.77,86.69,86.77,2773.0,79.1028,79.1758,79.1028,79.1758,2773.0
2019-03-06 12:05:00,86.77,86.86,86.76,86.86,4864.0,79.1758,79.2579,79.1667,79.2579,4864.0
2019-03-06 12:10:00,86.83,86.84,86.81,86.81,5522.0,79.2306,79.2397,79.2123,79.2123,5522.0
2019-03-06 12:15:00,86.81,86.84,86.74,86.74,7914.0,79.2123,79.2397,79.1484,79.1484,7914.0
2019-03-06 12:20:00,86.73,86.78,86.69,86.69,19354.0,79.1393,79.1849,79.1028,79.1028,19354.0
2019-03-06 12:25:00,86.69,86.7,86.65,86.67,6948.0,79.1028,79.1119,79.0663,79.0846,6948.0
2019-03-06 12:30:00,86.7,86.75,86.7,86.75,3770.0,79.1119,79.1576,79.1119,79.1576,3770.0
2019-03-06 12:35:00,86.74,86.78,86.73,86.73,20710.0,79.1484,79.1849,79.1393,79.1393,20710.0
2019-03-06 12:40:00,86.72,86.75,86.72,86.72,3102.0,79.1302,79.1576,79.1302,79.1302,3102.0
2019-03-06 12:45:00,86.71,86.73,86.65,86.68,169949.0,79.1211,79.1393,79.0663,79.0937,169949.0
2019-03-06 12:50:00,86.7,86.74,86.64,86.64,15639.0,79.1119,79.1484,79.0572,79.0572,15639.0
2019-03-06 12:55:00,86.63,86.65,86.62,86.63,8116.0,79.0481,79.0663,79.0389,79.0481,8116.0
2019-03-06 13:00:00,86.63,86.64,86.61,86.61,10535.0,79.0481,79.0572,79.0298,79.0298,10535.0
2019-03-06 13:05:00,86.6,86.6,86.57,86.58,6791.0,79.0207,79.0207,78.9933,79.0024,6791.0
2019-03-06 13:10:00,86.58,86.61,86.58,86.61,4825.0,79.0024,79.0298,79.0024,79.0298,4825.0
2019-03-06 13:15:00,86.61,86.67,86.58,86.67,6738.0,79.0298,79.0846,79.0024,79.0846,6738.0
2019-03-06 13:20:00,86.64,86.64,86.58,86.58,2637.0,79.0572,79.0572,79.0024,79.0024,2637.0
2019-03-06 13:25:00,86.57,86.62,86.56,86.58,5967.0,78.9933,79.0389,78.9842,79.0024,5967.0
2019-03-06 13:30:00,86.6,86.69,86.6,86.68,8000.0,79.0207,79.1028,79.0207,79.0937,8000.0
2019-03-06 13:35:00,86.67,86.76,86.64,86.76,10903.0,79.0846,79.1667,79.0572,79.1667,10903.0
2019-03-06 13:40:00,86.77,86.77,86.73,86.74,5874.0,79.1758,79.1758,79.1393,79.1484,5874.0
2019-03-06 13:45:00,86.73,86.74,86.67,86.69,5011.0,79.1393,79.1484,79.0846,79.1028,5011.0
2019-03-06 13:50:00,86.67,86.73,86.66,86.73,5118.0,79.0846,79.1393,79.0754,79.1393,5118.0
2019-03-06 13:55:00,86.74,86.81,86.74,86.81,5802.0,79.1484,79.2123,79.1484,79.2123,5802.0
2019-03-06 14:00:00,86.79,86.85,86.79,86.85,3656.0,79.1941,79.2488,79.1941,79.2488,3656.0
2019-03-06 14:05:00,86.82,86.82,86.78,86.79,2694.0,79.2214,79.2214,79.1849,79.1941,2694.0
2019-03-06 14:10:00,86.8,86.85,86.8,86.83,7085.0,79.2032,79.2488,79.2032,79.2306,7085.0
2019-03-06 14:15:00,86.82,86.83,86.79,86.79,6387.0,79.2214,79.2306,79.1941,79.1941,6387.0
2019-03-06 14:20:00,86.79,86.85,86.78,86.84,9321.0,79.1941,79.2488,79.1849,79.2397,9321.0
2019-03-06 14:25:00,86.85,86.85,86.8,86.81,13545.0,79.2488,79.2488,79.2032,79.2123,13545.0
2019-03-06 14:30:00,86.83,86.83,86.72,86.73,44409.0,79.2306,79.2306,79.1302,79.1393,44409.0
2019-03-06 14:35:00,86.74,86.78,86.74,86.75,3181.0,79.1484,79.1849,79.1484,79.1576,3181.0
2019-03-06 14:40:00,86.76,86.76,86.72,86.73,9420.0,79.1667,79.1667,79.1302,79.1393,9420.0
2019-03-06 14:45:00,86.73,86.77,86.72,86.75,10303.0,79.1393,79.1758,79.1302,79.1576,10303.0
2019-03-06 14:50:00,86.77,86.79,86.71,86.78,9114.0,79.1758,79.1941,79.1211,79.1849,9114.0
2019-03-06 14:55:00,86.78,86.84,86.76,86.76,11025.0,79.1849,79.2397,79.1667,79.1667,11025.0
2019-03-06 15:00:00,86.74,86.81,86.74,86.76,4655.0,79.1484,79.2123,79.1484,79.1667,4655.0
2019-03-06 15:05:00,86.74,86.76,86.7,86.72,7772.0,79.1484,79.1667,79.1119,79.1302,7772.0
2019-03-06 15:10:00,86.71,86.73,86.65,86.65,43169.0,79.1211,79.1393,79.0663,79.0663,43169.0
2019-03-06 15:15:00,86.65,86.66,86.58,86.63,11312.0,79.0663,79.0754,79.0024,79.0481,11312.0
2019-03-06 15:20:00,86.64,86.65,86.62,86.64,11133.0,79.0572,79.0663,79.0389,79.0572,11133.0
2019-03-06 15:25:00,86.64,86.65,86.58,86.65,18238.0,79.0572,79.0663,79.0024,79.0663,18238.0
2019-03-06 15:30:00,86.64,86.72,86.64,86.71,9699.0,79.0572,79.1302,79.0572,79.1211,9699.0
2019-03-06 15:35:00,86.73,86.74,86.7,86.73,14423.0,79.1393,79.1484,79.1119,79.1393,14423.0
2019-03-06 15:40:00,86.73,86.77,86.73,86.76,12014.0,79.1393,79.1758,79.1393,79.1667,12014.0
2019-03-06 15:45:00,86.75,86.75,86.67,86.71,19822.0,79.1576,79.1576,79.0846,79.1211,19822.0
2019-03-06 15:50:00,86.71,86.78,86.71,86.71,27263.0,79.1211,79.1849,79.1211,79.1211,27263.0
2019-03-06 15:55:00,86.71,86.73,86.66,86.67,19764.0,79.1211,79.1393,79.0754,79.0846,19764.0
2019-03-07 09:30:00,86.55,86.84,86.4,86.4,36396.0,78.9751,79.2397,78.8382,78.8382,36396.0
2019-03-07 09:35:00,86.4,86.4,86.26,86.27,10249.0,78.8382,78.8382,78.7105,78.7196,10249.0
2019-03-07 09:40:00,86.23,86.28,86.17,86.19,19562.0,78.6831,78.7287,78.6283,78.6466,19562.0
2019-03-07 09:45:00,86.19,86.19,86.0,86.0,19515.0,78.6466,78.6466,78.4732,78.4732,19515.0
2019-03-07 09:50:00,86.0,86.01,85.79,85.86,37507.0,78.4732,78.4823,78.2816,78.3455,37507.0
2019-03-07 09:55:00,85.87,85.93,85.84,85.93,32904.0,78.3546,78.4093,78.3272,78.4093,32904.0
2019-03-07 10:00:00,85.94,85.97,85.88,85.94,12798.0,78.4185,78.4458,78.3637,78.4185,12798.0
2019-03-07 10:05:00,85.97,86.02,85.91,85.93,50152.0,78.4458,78.4915,78.3911,78.4093,50152.0
2019-03-07 10:10:00,85.91,85.93,85.86,85.86,20038.0,78.3911,78.4093,78.3455,78.3455,20038.0
2019-03-07 10:15:00,85.88,85.93,85.77,85.79,27669.0,78.3637,78.4093,78.2633,78.2816,27669.0
2019-03-07 10:20:00,85.77,85.83,85.71,85.83,6828.0,78.2633,78.3181,78.2086,78.3181,6828.0
2019-03-07 10:25:00,85.84,85.92,85.83,85.92,19267.0,78.3272,78.4002,78.3181,78.4002,19267.0
2019-03-07 10:30:00,85.91,85.97,85.89,85.97,4624.0,78.3911,78.4458,78.3728,78.4458,4624.0
2019-03-07 10:35:00,85.96,85.97,85.92,85.92,23224.0,78.4367,78.4458,78.4002,78.4002,23224.0
2019-03-07 10:40:00,85.88,85.88,85.8,85.82,11470.0,78.3637,78.3637,78.2907,78.309,11470.0
2019-03-07 10:45:00,85.82,85.98,85.82,85.98,3636.0,78.309,78.455,78.309,78.455,3636.0
2019-03-07 10:50:00,85.99,86.03,85.96,86.03,31069.0,78.4641,78.5006,78.4367,78.5006,31069.0
2019-03-07 10:55:00,86.04,86.06,86.01,86.02,15414.0,78.5097,78.528,78.4823,78.4915,15414.0
2019-03-07 11:00:00,86.0,86.02,85.93,85.94,73224.0,78.4732,78.4915,78.4093,78.4185,73224.0
2019-03-07 11:05:00,85.94,85.95,85.87,85.94,9898.0,78.4185,78.4276,78.3546,78.4185,9898.0
2019-03-07 11:10:00,85.94,85.98,85.92,85.98,15800.0,78.4185,78.455,78.4002,78.455,15800.0
2019-03-07 11:15:00,86.0,86.0,85.86,85.9,24585.0,78.4732,78.4732,78.3455,78.382,24585.0
2019-03-07 11:20:00,85.89,85.91,85.85,85.91,23808.0,78.3728,78.3911,78.3363,78.3911,23808.0
2019-03-07 11:25:00,85.92,86.0,85.92,85.99,5502.0,78.4002,78.4732,78.4002,78.4641,5502.0
2019-03-07 11:30:00,86.0,86.15,86.0,86.15,14339.0,78.4732,78.6101,78.4732,78.6101,14339.0
2019-03-07 11:35:00,86.13,86.15,86.12,86.14,5606.0,78.5918,78.6101,78.5827,78.601,5606.0
2019-03-07 11:40:00,86.13,86.17,86.12,86.15,3695.0,78.5918,78.6283,78.5827,78.6101,3695.0
2019-03-07 11:45:00,86.16,86.16,86.1,86.1,4465.0,78.6192,78.6192,78.5645,78.5645,4465.0
2019-03-07 11:50:00,86.1,86.13,86.07,86.08,22776.0,78.5645,78.5918,78.5371,78.5462,22776.0
2019-03-07 11:55:00,86.08,86.09,86.04,86.06,8121.0,78.5462,78.5553,78.5097,78.528,8121.0
2019-03-07 12:00:00,86.04,86.04,85.99,86.0,4356.0,78.5097,78.5097,78.4641,78.4732,4356.0
2019-03-07 12:05:00,86.01,86.09,86.0,86.07,13499.0,78.4823,78.5553,78.4732,78.5371,13499.0
2019-03-07 12:10:00,86.07,86.09,86.03,86.06,18443.0,78.5371,78.5553,78.5006,78.528,18443.0
2019-03-07 12:15:00,86.06,86.1,85.99,86.0,22441.0,78.528,78.5645,78.4641,78.4732,22441.0
2019-03-07 12:20:00,85.99,86.04,85.97,86.0,30937.0,78.4641,78.5097,78.4458,78.4732,30937.0
2019-03-07 12:25:00,86.01,86.09,85.99,86.07,5350.0,78.4823,78.5553,78.4641,78.5371,5350.0
2019-03-07 12:30:00,86.05,86.13,85.92,86.11,76442.0,78.5188,78.5918,78.4002,78.5736,76442.0
2019-03-07 12:35:00,86.1,86.1,86.06,86.09,6890.0,78.5645,78.5645,78.528,78.5553,6890.0
2019-03-07 12:40:00,86.11,86.12,86.11,86.12,1288.0,78.5736,78.5827,78.5736,78.5827,1288.0
2019-03-07 12:45:00,86.14,86.16,86.12,86.14,11558.0,78.601,78.6192,78.5827,78.601,11558.0
2019-03-07 12:50:00,86.15,86.25,86.13,86.25,18375.0,78.6101,78.7013,78.5918,78.7013,18375.0
2019-03-07 12:55:00,86.26,86.27,86.24,86.25,13231.0,78.7105,78.7196,78.6922,78.7013,13231.0
2019-03-07 13:00:00,86.23,86.24,86.21,86.23,7725.0,78.6831,78.6922,78.6648,78.6831,7725.0
2019-03-07 13:05:00,86.22,86.23,86.15,86.18,10601.0,78.674,78.6831,78.6101,78.6375,10601.0
2019-03-07 13:10:00,86.18,86.21,86.18,86.2,4839.0,78.6375,78.6648,78.6375,78.6557,4839.0
2019-03-07 13:15:00,86.2,86.22,86.15,86.18,2461.0,78.6557,78.674,78.6101,78.6375,2461.0
2019-03-07 13:20:00,86.18,86.19,86.14,86.14,1546.0,78.6375,78.6466,78.601,78.601,1546.0
2019-03-07 13:25:00,86.14,86.16,86.13,86.15,15540.0,78.601,78.6192,78.5918,78.6101,15540.0
2019-03-07 13:30:00,86.14,86.14,86.06,86.07,4680.0,78.601,78.601,78.528,78.5371,4680.0
2019-03-07 13:35:00,86.04,86.06,86.04,86.06,2247.0,78.5097,78.528,78.5097,78.528,2247.0
2019-03-07 13:40:00,86.08,86.12,86.08,86.12,2054.0,78.5462,78.5827,78.5462,78.5827,2054.0
2019-03-07 13:45:00,86.12,86.16,86.11,86.16,2047.0,78.5827,78.6192,78.5736,78.6192,2047.0
2019-03-07 13:50:00,86.18,86.19,86.07,86.09,15056.0,78.6375,78.6466,78.5371,78.5553,15056.0
2019-03-07 13:55:00,86.08,86.09,86.07,86.08,2611.0,78.5462,78.5553,78.5371,78.5462,2611.0
2019-03-07 14:00:00,86.09,86.13,86.07,86.09,7705.0,78.5553,78.5918,78.5371,78.5553,7705.0
2019-03-07 14:05:00,86.08,86.08,86.0,86.01,32277.0,78.5462,78.5462,78.4732,78.4823,32277.0
2019-03-07 14:10:00,86.01,86.03,85.94,85.94,15297.0,78.4823,78.5006,78.4185,78.4185,15297.0
2019-03-07 14:15:00,85.93,85.94,85.91,85.94,4533.0,78.4093,78.4185,78.3911,78.4185,4533.0
2019-03-07 14:20:00,85.94,85.99,85.94,85.95,9760.0,78.4185,78.4641,78.4185,78.4276,9760.0
2019-03-07 14:25:00,85.94,85.97,85.94,85.97,2229.0,78.4185,78.4458,78.4185,78.4458,2229.0
2019-03-07 14:30:00,85.98,85.98,85.87,85.89,19558.0,78.455,78.455,78.3546,78.3728,19558.0
2019-03-07 14:35:00,85.88,85.9,85.83,85.84,6880.0,78.3637,78.382,78.3181,78.3272,6880.0
2019-03-07 14:40:00,85.88,85.89,85.83,85.87,11272.0,78.3637,78.3728,78.3181,78.3546,11272.0
2019-03-07 14:45:00,85.88,85.89,85.77,85.82,37534.0,78.3637,78.3728,78.2633,78.309,37534.0
2019-03-07 14:50:00,85.8,85.82,85.73,85.77,23014.0,78.2907,78.309,78.2268,78.2633,23014.0
2019-03-07 14:55:00,85.78,85.82,85.73,85.76,15058.0,78.2725,78.309,78.2268,78.2542,15058.0
2019-03-07 15:00:00,85.76,85.77,85.67,85.69,24683.0,78.2542,78.2633,78.1721,78.1903,24683.0
2019-03-07 15:05:00,85.72,85.78,85.71,85.76,18873.0,78.2177,78.2725,78.2086,78.2542,18873.0
2019-03-07 15:10:00,85.76,85.82,85.75,85.78,8599.0,78.2542,78.309,78.2451,78.2725,8599.0
2019-03-07 15:15:00,85.79,85.88,85.78,85.88,15718.0,78.2816,78.3637,78.2725,78.3637,15718.0
2019-03-07 15:20:00,85.86,85.91,85.85,85.88,13261.0,78.3455,78.3911,78.3363,78.3637,13261.0
2019-03-07 15:25:00,85.88,85.94,85.78,85.78,34797.0,78.3637,78.4185,78.2725,78.2725,34797.0
2019-03-07 15:30:00,85.79,85.88,85.78,85.84,32113.0,78.2816,78.3637,78.2725,78.3272,32113.0
2019-03-07 15:35:00,85.84,85.97,85.84,85.97,13518.0,78.3272,78.4458,78.3272,78.4458,13518.0
2019-03-07 15:40:00,85.96,85.96,85.85,85.89,51579.0,78.4367,78.4367,78.3363,78.3728,51579.0
2019-03-07 15:45:00,85.89,85.94,85.85,85.89,33217.0,78.3728,78.4185,78.3363,78.3728,33217.0
2019-03-07 15:50:00,85.88,85.88,85.79,85.84,18513.0,78.3637,78.3637,78.2816,78.3272,18513.0
2019-03-07 15:55:00,85.84,86.0,85.84,85.98,27135.0,78.3272,78.4732,78.3272,78.455,27135.0
2019-03-08 09:30:00,85.33,85.48,85.11,85.29,18351.0,77.8619,77.9987,77.6611,77.8254,18351.0
2019-03-08 09:35:00,85.28,85.43,85.28,85.43,25615.0,77.8162,77.9531,77.8162,77.9531,25615.0
2019-03-08 09:40:00,85.41,85.43,85.35,85.38,20501.0,77.9348,77.9531,77.8801,77.9075,20501.0
2019-03-08 09:45:00,85.37,85.53,85.37,85.52,12979.0,77.8983,78.0443,77.8983,78.0352,12979.0
2019-03-08 09:50:00,85.51,85.51,85.43,85.48,2194.0,78.0261,78.0261,77.9531,77.9987,2194.0
2019-03-08 09:55:00,85.5,85.53,85.46,85.46,1605.0,78.017,78.0443,77.9805,77.9805,1605.0
2019-03-08 10:00:00,85.42,85.43,85.33,85.41,11929.0,77.944,77.9531,77.8619,77.9348,11929.0
2019-03-08 10:05:00,85.33,85.36,85.25,85.36,22931.0,77.8619,77.8892,77.7889,77.8892,22931.0
2019-03-08 10:10:00,85.4,85.46,85.32,85.39,51610.0,77.9257,77.9805,77.8527,77.9166,51610.0
2019-03-08 10:15:00,85.37,85.4,85.32,85.34,13931.0,77.8983,77.9257,77.8527,77.871,13931.0
2019-03-08 10:20:00,85.33,85.43,85.33,85.35,29869.0,77.8619,77.9531,77.8619,77.8801,29869.0
2019-03-08 10:25:00,85.35,85.46,85.35,85.43,3109.0,77.8801,77.9805,77.8801,77.9531,3109.0
2019-03-08 10:30:00,85.47,85.47,85.38,85.38,1400.0,77.9896,77.9896,77.9075,77.9075,1400.0
2019-03-08 10:35:00,85.38,85.47,85.38,85.38,10230.0,77.9075,77.9896,77.9075,77.9075,10230.0
2019-03-08 10:40:00,85.35,85.6,85.34,85.6,25950.0,77.8801,78.1082,77.871,78.1082,25950.0
2019-03-08 10:45:00,85.61,85.69,85.6,85.65,4277.0,78.1173,78.1903,78.1082,78.1538,4277.0
2019-03-08 10:50:00,85.66,85.67,85.57,85.59,6120.0,78.163,78.1721,78.0808,78.0991,6120.0
2019-03-08 10:55:00,85.56,85.58,85.51,85.51,14099.0,78.0717,78.09,78.0261,78.0261,14099.0
2019-03-08 11:00:00,85.48,85.54,85.48,85.5,5788.0,77.9987,78.0535,77.9987,78.017,5788.0
2019-03-08 11:05:00,85.52,85.52,85.46,85.49,1600.0,78.0352,78.0352,77.9805,78.0078,1600.0
2019-03-08 11:10:00,85.49,85.58,85.47,85.58,3115.0,78.0078,78.09,77.9896,78.09,3115.0
2019-03-08 11:15:00,85.58,85.59,85.57,85.58,4732.0,78.09,78.0991,78.0808,78.09,4732.0
2019-03-08 11:20:00,85.53,85.56,85.5,85.56,16445.0,78.0443,78.0717,78.017,78.0717,16445.0
2019-03-08 11:25:00,85.57,85.67,85.57,85.61,26449.0,78.0808,78.1721,78.0808,78.1173,26449.0
2019-03-08 11:30:00,85.6,85.67,85.58,85.58,2927.0,78.1082,78.1721,78.09,78.09,2927.0
2019-03-08 11:35:00,85.56,85.56,85.53,85.55,9905.0,78.0717,78.0717,78.0443,78.0626,9905.0
2019-03-08 11:40:00,85.51,85.57,85.51,85.54,4085.0,78.0261,78.0808,78.0261,78.0535,4085.0
2019-03-08 11:45:00,85.53,85.63,85.53,85.58,3503.0,78.0443,78.1356,78.0443,78.09,3503.0
2019-03-08 11:50:00,85.55,85.58,85.51,85.57,9799.0,78.0626,78.09,78.0261,78.0808,9799.0
2019-03-08 11:55:00,85.57,85.57,85.51,85.51,7819.0,78.0808,78.0808,78.0261,78.0261,7819.0
2019-03-08 12:00:00,85.5,85.51,85.45,85.45,3760.0,78.017,78.0261,77.9713,77.9713,3760.0
2019-03-08 12:05:00,85.46,85.46,85.4,85.4,5301.0,77.9805,77.9805,77.9257,77.9257,5301.0
2019-03-08 12:10:00,85.4,85.46,85.39,85.46,4327.0,77.9257,77.9805,77.9166,77.9805,4327.0
2019-03-08 12:15:00,85.47,85.47,85.42,85.43,6852.0,77.9896,77.9896,77.944,77.9531,6852.0
2019-03-08 12:20:00,85.42,85.46,85.37,85.37,4785.0,77.944,77.9805,77.8983,77.8983,4785.0
2019-03-08 12:25:00,85.38,85.46,85.38,85.45,6885.0,77.9075,77.9805,77.9075,77.9713,6885.0
2019-03-08 12:30:00,85.44,85.46,85.42,85.42,16196.0,77.9622,77.9805,77.944,77.944,16196.0
2019-03-08 12:35:00,85.43,85.43,85.37,85.38,3227.0,77.9531,77.9531,77.8983,77.9075,3227.0
2019-03-08 12:40:00,85.38,85.42,85.37,85.42,1145.0,77.9075,77.944,77.8983,77.944,1145.0
2019-03-08 12:45:00,85.4,85.4,85.33,85.33,1234.0,77.9257,77.9257,77.8619,77.8619,1234.0
2019-03-08 12:50:00,85.32,85.32,85.26,85.26,968.0,77.8527,77.8527,77.798,77.798,968.0
2019-03-08 12:55:00,85.28,85.28,85.26,85.26,2339.0,77.8162,77.8162,77.798,77.798,2339.0
2019-03-08 13:00:00,85.27,85.3,85.27,85.3,2601.0,77.8071,77.8345,77.8071,77.8345,2601.0
2019-03-08 13:05:00,85.3,85.3,85.27,85.27,1355.0,77.8345,77.8345,77.8071,77.8071,1355.0
2019-03-08 13:10:00,85.29,85.34,85.29,85.32,1660.0,77.8254,77.871,77.8254,77.8527,1660.0
2019-03-08 13:15:00,85.31,85.31,85.26,85.31,1779.0,77.8436,77.8436,77.798,77.8436,1779.0
2019-03-08 13:20:00,85.29,85.29,85.24,85.24,1757.0,77.8254,77.8254,77.7797,77.7797,1757.0
2019-03-08 13:25:00,85.26,85.31,85.25,85.31,3833.0,77.798,77.8436,77.7889,77.8436,3833.0
2019-03-08 13:30:00,85.3,85.31,85.26,85.26,2651.0,77.8345,77.8436,77.798,77.798,2651.0
2019-03-08 13:35:00,85.27,85.35,85.26,85.34,6254.0,77.8071,77.8801,77.798,77.871,6254.0
2019-03-08 13:40:00,85.35,85.41,85.35,85.38,4009.0,77.8801,77.9348,77.8801,77.9075,4009.0
2019-03-08 13:45:00,85.36,85.41,85.35,85.4,1404.0,77.8892,77.9348,77.8801,77.9257,1404.0
2019-03-08 13:50:00,85.42,85.42,85.38,85.38,7411.0,77.944,77.944,77.9075,77.9075,7411.0
2019-03-08 13:55:00,85.38,85.38,85.36,85.37,1400.0,77.9075,77.9075,77.8892,77.8983,1400.0
2019-03-08 14:00:00,85.39,85.39,85.3,85.32,6500.0,77.9166,77.9166,77.8345,77.8527,6500.0
2019-03-08 14:05:00,85.32,85.36,85.32,85.36,3377.0,77.8527,77.8892,77.8527,77.8892,3377.0
2019-03-08 14:10:00,85.38,85.41,85.35,85.37,1346.0,77.9075,77.9348,77.8801,77.8983,1346.0
2019-03-08 14:15:00,85.37,85.42,85.36,85.42,1497.0,77.8983,77.944,77.8892,77.944,1497.0
2019-03-08 14:20:00,85.43,85.45,85.43,85.45,700.0,77.9531,77.9713,77.9531,77.9713,700.0
2019-03-08 14:25:00,85.47,85.48,85.47,85.47,929.0,77.9896,77.9987,77.9896,77.9896,929.0
2019-03-08 14:30:00,85.48,85.52,85.48,85.5,5821.0,77.9987,78.0352,77.9987,78.017,5821.0
2019-03-08 14:35:00,85.51,85.53,85.5,85.53,18735.0,78.0261,78.0443,78.017,78.0443,18735.0
2019-03-08 14:40:00,85.52,85.6,85.51,85.59,5538.0,78.0352,78.1082,78.0261,78.0991,5538.0
2019-03-08 14:45:00,85.59,85.63,85.58,85.59,8100.0,78.0991,78.1356,78.09,78.0991,8100.0
2019-03-08 14:50:00,85.63,85.74,85.63,85.7,38028.0,78.1356,78.236,78.1356,78.1995,38028.0
2019-03-08 14:55:00,85.71,85.72,85.64,85.64,16724.0,78.2086,78.2177,78.1447,78.1447,16724.0
2019-03-08 15:00:00,85.64,85.67,85.63,85.64,4749.0,78.1447,78.1721,78.1356,78.1447,4749.0
2019-03-08 15:05:00,85.64,85.71,85.62,85.66,17380.0,78.1447,78.2086,78.1265,78.163,17380.0
2019-03-08 15:10:00,85.64,85.64,85.56,85.6,19337.0,78.1447,78.1447,78.0717,78.1082,19337.0
2019-03-08 15:15:00,85.6,85.61,85.52,85.53,8068.0,78.1082,78.1173,78.0352,78.0443,8068.0
2019-03-08 15:20:00,85.54,85.55,85.51,85.52,11936.0,78.0535,78.0626,78.0261,78.0352,11936.0
2019-03-08 15:25:00,85.51,85.56,85.49,85.52,9922.0,78.0261,78.0717,78.0078,78.0352,9922.0
2019-03-08 15:30:00,85.5,85.63,85.49,85.57,13348.0,78.017,78.1356,78.0078,78.0808,13348.0
2019-03-08 15:35:00,85.59,85.59,85.5,85.55,26384.0,78.0991,78.0991,78.017,78.0626,26384.0
2019-03-08 15:40:00,85.56,85.67,85.56,85.66,18522.0,78.0717,78.1721,78.0717,78.163,18522.0
2019-03-08 15:45:00,85.67,85.75,85.65,85.71,39438.0,78.1721,78.2451,78.1538,78.2086,39438.0
2019-03-08 15:50:00,85.72,85.83,85.72,85.79,31555.0,78.2177,78.3181,78.2177,78.2816,31555.0
2019-03-08 15:55:00,85.79,85.88,85.76,85.86,38880.0,78.2816,78.3637,78.2542,78.3455,38880.0
2019-03-11 09:30:00,86.05,86.32,86.05,86.31,15049.0,78.5188,78.7652,78.5188,78.7561,15049.0
2019-03-11 09:35:00,86.33,86.36,86.29,86.36,42845.0,78.7743,78.8017,78.7378,78.8017,42845.0
2019-03-11 09:40:00,86.38,86.43,86.37,86.42,2510.0,78.82,78.8656,78.8108,78.8565,2510.0
2019-03-11 09:45:00,86.41,86.46,86.38,86.42,9902.0,78.8473,78.893,78.82,78.8565,9902.0
2019-03-11 09:50:00,86.41,86.49,86.41,86.48,2357.0,78.8473,78.9203,78.8473,78.9112,2357.0
2019-03-11 09:55:00,86.48,86.52,86.47,86.52,2909.0,78.9112,78.9477,78.9021,78.9477,2909.0
2019-03-11 10:00:00,86.49,86.57,86.49,86.53,5603.0,78.9203,78.9933,78.9203,78.9568,5603.0
2019-03-11 10:05:00,86.53,86.53,86.5,86.5,1745.0,78.9568,78.9568,78.9295,78.9295,1745.0
2019-03-11 10:10:00,86.54,86.55,86.5,86.55,2886.0,78.966,78.9751,78.9295,78.9751,2886.0
2019-03-11 10:15:00,86.55,86.58,86.53,86.57,5327.0,78.9751,79.0024,78.9568,78.9933,5327.0
2019-03-11 10:20:00,86.59,86.62,86.57,86.58,3136.0,79.0116,79.0389,78.9933,79.0024,3136.0
2019-03-11 10:25:00,86.58,86.6,86.57,86.6,7930.0,79.0024,79.0207,78.9933,79.0207,7930.0
2019-03-11 10:30:00,86.61,86.65,86.57,86.58,49853.0,79.0298,79.0663,78.9933,79.0024,49853.0
2019-03-11 10:35:00,86.59,86.62,86.57,86.61,6495.0,79.0116,79.0389,78.9933,79.0298,6495.0
2019-03-11 10:40:00,86.63,86.65,86.63,86.65,845.0,79.0481,79.0663,79.0481,79.0663,845.0
2019-03-11 10:45:00,86.66,86.72,86.65,86.72,3103.0,79.0754,79.1302,79.0663,79.1302,3103.0
2019-03-11 10:50:00,86.73,86.74,86.72,86.72,4011.0,79.1393,79.1484,79.1302,79.1302,4011.0
2019-03-11 10:55:00,86.7,86.72,86.7,86.71,16352.0,79.1119,79.1302,79.1119,79.1211,16352.0
2019-03-11 11:00:00,86.68,86.74,86.68,86.74,4253.0,79.0937,79.1484,79.0937,79.1484,4253.0
2019-03-11 11:05:00,86.77,86.79,86.75,86.79,6740.0,79.1758,79.1941,79.1576,79.1941,6740.0
2019-03-11 11:10:00,86.78,86.84,86.78,86.84,3131.0,79.1849,79.2397,79.1849,79.2397,3131.0
2019-03-11 11:15:00,86.83,86.84,86.79,86.79,1439.0,79.2306,79.2397,79.1941,79.1941,1439.0
2019-03-11 11:20:00,86.79,86.8,86.77,86.79,3812.0,79.1941,79.2032,79.1758,79.1941,3812.0
2019-03-11 11:25:00,86.79,86.81,86.76,86.81,1879.0,79.1941,79.2123,79.1667,79.2123,1879.0
2019-03-11 11:30:00,86.8,86.8,86.75,86.76,5762.0,79.2032,79.2032,79.1576,79.1667,5762.0
2019-03-11 11:35:00,86.77,86.86,86.77,86.83,95134.0,79.1758,79.2579,79.1758,79.2306,95134.0
2019-03-11 11:40:00,86.84,86.86,86.8,86.83,174489.0,79.2397,79.2579,79.2032,79.2306,174489.0
2019-03-11 11:45:00,86.83,86.84,86.78,86.79,31519.0,79.2306,79.2397,79.1849,79.1941,31519.0
2019-03-11 11:50:00,86.79,86.84,86.78,86.83,5674.0,79.1941,79.2397,79.1849,79.2306,5674.0
2019-03-11 11:55:00,86.86,86.88,86.85,86.88,4440.0,79.2579,79.2762,79.2488,79.2762,4440.0
2019-03-11 12:00:00,86.87,86.92,86.84,86.92,9828.0,79.2671,79.3127,79.2397,79.3127,9828.0
2019-03-11 12:05:00,86.94,86.94,86.93,86.93,1210.0,79.3309,79.3309,79.3218,79.3218,1210.0
2019-03-11 12:10:00,86.92,86.92,86.88,86.89,3802.0,79.3127,79.3127,79.2762,79.2853,3802.0
2019-03-11 12:15:00,86.89,86.9,86.89,86.9,2666.0,79.2853,79.2944,79.2853,79.2944,2666.0
2019-03-11 12:20:00,86.9,86.9,86.88,86.9,1639.0,79.2944,79.2944,79.2762,79.2944,1639.0
2019-03-11 12:25:00,86.89,86.91,86.89,86.89,2017.0,79.2853,79.3036,79.2853,79.2853,2017.0
2019-03-11 12:30:00,86.89,86.92,86.88,86.9,2028.0,79.2853,79.3127,79.2762,79.2944,2028.0
2019-03-11 12:35:00,86.91,86.94,86.9,86.94,23037.0,79.3036,79.3309,79.2944,79.3309,23037.0
2019-03-11 12:40:00,86.91,86.93,86.89,86.92,7566.0,79.3036,79.3218,79.2853,79.3127,7566.0
2019-03-11 12:45:00,86.95,86.95,86.88,86.88,81200.0,79.3401,79.3401,79.2762,79.2762,81200.0
2019-03-11 12:50:00,86.89,86.91,86.88,86.88,1827.0,79.2853,79.3036,79.2762,79.2762,1827.0
2019-03-11 12:55:00,86.88,86.9,86.88,86.9,9952.0,79.2762,79.2944,79.2762,79.2944,9952.0
2019-03-11 13:00:00,86.89,86.9,86.88,86.88,701.0,79.2853,79.2944,79.2762,79.2762,701.0
2019-03-11 13:05:00,86.9,86.94,86.9,86.92,1320.0,79.2944,79.3309,79.2944,79.3127,1320.0
2019-03-11 13:10:00,86.94,86.95,86.93,86.93,1437.0,79.3309,79.3401,79.3218,79.3218,1437.0
2019-03-11 13:15:00,86.96,87.01,86.96,87.0,5646.0,79.3492,79.3948,79.3492,79.3857,5646.0
2019-03-11 13:20:00,86.98,86.98,86.97,86.97,735.0,79.3674,79.3674,79.3583,79.3583,735.0
2019-03-11 13:25:00,86.97,86.98,86.96,86.97,3212.0,79.3583,79.3674,79.3492,79.3583,3212.0
2019-03-11 13:30:00,87.01,87.04,87.0,87.03,2790.0,79.3948,79.4222,79.3857,79.4131,2790.0
2019-03-11 13:35:00,87.04,87.05,87.03,87.03,3689.0,79.4222,79.4313,79.4131,79.4131,3689.0
2019-03-11 13:40:00,87.02,87.02,87.01,87.01,5296.0,79.4039,79.4039,79.3948,79.3948,5296.0
2019-03-11 13:45:00,87.01,87.01,86.98,86.98,575.0,79.3948,79.3948,79.3674,79.3674,575.0
2019-03-11 13:50:00,86.96,87.01,86.96,87.0,29116.0,79.3492,79.3948,79.3492,79.3857,29116.0
2019-03-11 13:55:00,87.0,87.04,87.0,87.04,6484.0,79.3857,79.4222,79.3857,79.4222,6484.0
2019-03-11 14:00:00,87.02,87.02,86.98,87.02,2718.0,79.4039,79.4039,79.3674,79.4039,2718.0
2019-03-11 14:05:00,87.01,87.02,86.97,86.98,17305.0,79.3948,79.4039,79.3583,79.3674,17305.0
2019-03-11 14:10:00,86.98,86.98,86.95,86.97,16778.0,79.3674,79.3674,79.3401,79.3583,16778.0
2019-03-11 14:15:00,86.97,86.97,86.95,86.95,15664.0,79.3583,79.3583,79.3401,79.3401,15664.0
2019-03-11 14:20:00,86.95,87.01,86.95,87.0,5943.0,79.3401,79.3948,79.3401,79.3857,5943.0
2019-03-11 14:25:00,86.98,86.99,86.97,86.98,8446.0,79.3674,79.3766,79.3583,79.3674,8446.0
2019-03-11 14:30:00,86.99,87.01,86.97,87.0,14076.0,79.3766,79.3948,79.3583,79.3857,14076.0
2019-03-11 14:35:00,87.0,87.05,86.97,87.04,39284.0,79.3857,79.4313,79.3583,79.4222,39284.0
2019-03-11 14:40:00,87.03,87.03,86.99,86.99,6788.0,79.4131,79.4131,79.3766,79.3766,6788.0
2019-03-11 14:45:00,86.99,86.99,86.97,86.97,8586.0,79.3766,79.3766,79.3583,79.3583,8586.0
2019-03-11 14:50:00,86.97,87.02,86.97,87.0,6975.0,79.3583,79.4039,79.3583,79.3857,6975.0
2019-03-11 14:55:00,86.98,87.03,86.97,87.02,14296.0,79.3674,79.4131,79.3583,79.4039,14296.0
2019-03-11 15:00:00,87.0,87.02,86.97,87.0,12594.0,79.3857,79.4039,79.3583,79.3857,12594.0
2019-03-11 15:05:00,87.0,87.05,87.0,87.04,10733.0,79.3857,79.4313,79.3857,79.4222,10733.0
2019-03-11 15:10:00,87.05,87.08,87.04,87.06,11552.0,79.4313,79.4587,79.4222,79.4404,11552.0
2019-03-11 15:15:00,87.06,87.07,87.04,87.06,20828.0,79.4404,79.4496,79.4222,79.4404,20828.0
2019-03-11 15:20:00,87.07,87.11,87.05,87.11,21663.0,79.4496,79.4861,79.4313,79.4861,21663.0
2019-03-11 15:25:00,87.1,87.1,87.02,87.03,16430.0,79.4769,79.4769,79.4039,79.4131,16430.0
2019-03-11 15:30:00,87.06,87.12,87.05,87.11,45007.0,79.4404,79.4952,79.4313,79.4861,45007.0
2019-03-11 15:35:00,87.12,87.14,87.1,87.1,13291.0,79.4952,79.5134,79.4769,79.4769,13291.0
2019-03-11 15:40:00,87.09,87.09,87.06,87.09,46283.0,79.4678,79.4678,79.4404,79.4678,46283.0
2019-03-11 15:45:00,87.11,87.15,87.1,87.14,19437.0,79.4861,79.5226,79.4769,79.5134,19437.0
2019-03-11 15:50:00,87.13,87.13,87.09,87.09,58151.0,79.5043,79.5043,79.4678,79.4678,58151.0
2019-03-11 15:55:00,87.1,87.13,87.1,87.12,49064.0,79.4769,79.5043,79.4769,79.4952,49064.0
2019-03-12 09:30:00,87.33,87.48,87.29,87.3,19679.0,79.6868,79.8237,79.6503,79.6594,19679.0
2019-03-12 09:35:00,87.32,87.45,87.3,87.43,24257.0,79.6777,79.7963,79.6594,79.7781,24257.0
2019-03-12 09:40:00,87.44,87.46,87.38,87.39,22708.0,79.7872,79.8054,79.7324,79.7416,22708.0
2019-03-12 09:45:00,87.37,87.39,87.3,87.38,47075.0,79.7233,79.7416,79.6594,79.7324,47075.0
2019-03-12 09:50:00,87.39,87.41,87.34,87.41,33162.0,79.7416,79.7598,79.6959,79.7598,33162.0
2019-03-12 09:55:00,87.42,87.44,87.39,87.39,32840.0,79.7689,79.7872,79.7416,79.7416,32840.0
2019-03-12 10:00:00,87.4,87.41,87.33,87.4,41292.0,79.7507,79.7598,79.6868,79.7507,41292.0
2019-03-12 10:05:00,87.39,87.43,87.39,87.42,29705.0,79.7416,79.7781,79.7416,79.7689,29705.0
2019-03-12 10:10:00,87.42,87.43,87.38,87.38,45646.0,79.7689,79.7781,79.7324,79.7324,45646.0
2019-03-12 10:15:00,87.36,87.45,87.34,87.45,34407.0,79.7142,79.7963,79.6959,79.7963,34407.0
2019-03-12 10:20:00,87.45,87.46,87.4,87.44,39996.0,79.7963,79.8054,79.7507,79.7872,39996.0
2019-03-12 10:25:00,87.45,87.48,87.44,87.48,40489.0,79.7963,79.8237,79.7872,79.8237,40489.0
2019-03-12 10:30:00,87.49,87.6,87.49,87.59,40335.0,79.8328,79.9332,79.8328,79.9241,40335.0
2019-03-12 10:35:00,87.59,87.61,87.56,87.57,46241.0,79.9241,79.9423,79.8967,79.9058,46241.0
2019-03-12 10:40:00,87.57,87.59,87.51,87.52,36537.0,79.9058,79.9241,79.8511,79.8602,36537.0
2019-03-12 10:45:00,87.51,87.55,87.5,87.55,42340.0,79.8511,79.8876,79.8419,79.8876,42340.0
2019-03-12 10:50:00,87.58,87.63,87.58,87.61,36533.0,79.9149,79.9606,79.9149,79.9423,36533.0
2019-03-12 10:55:00,87.6,87.6,87.56,87.57,42876.0,79.9332,79.9332,79.8967,79.9058,42876.0
2019-03-12 11:00:00,87.57,87.57,87.47,87.48,57035.0,79.9058,79.9058,79.8146,79.8237,57035.0
2019-03-12 11:05:00,87.49,87.51,87.48,87.51,36792.0,79.8328,79.8511,79.8237,79.8511,36792.0
2019-03-12 11:10:00,87.52,87.55,87.42,87.43,44422.0,79.8602,79.8876,79.7689,79.7781,44422.0
2019-03-12 11:15:00,87.44,87.48,87.41,87.46,39946.0,79.7872,79.8237,79.7598,79.8054,39946.0
2019-03-12 11:20:00,87.45,87.49,87.44,87.44,42941.0,79.7963,79.8328,79.7872,79.7872,42941.0
2019-03-12 11:25:00,87.45,87.46,87.4,87.43,50682.0,79.7963,79.8054,79.7507,79.7781,50682.0
2019-03-12 11:30:00,87.44,87.48,87.41,87.47,40275.0,79.7872,79.8237,79.7598,79.8146,40275.0
2019-03-12 11:35:00,87.47,87.55,87.47,87.54,39391.0,79.8146,79.8876,79.8146,79.8784,39391.0
2019-03-12 11:40:00,87.53,87.57,87.52,87.55,41398.0,79.8693,79.9058,79.8602,79.8876,41398.0
2019-03-12 11:45:00,87.55,87.57,87.51,87.54,25611.0,79.8876,79.9058,79.8511,79.8784,25611.0
2019-03-12 11:50:00,87.54,87.62,87.53,87.61,55485.0,79.8784,79.9514,79.8693,79.9423,55485.0
2019-03-12 11:55:00,87.62,87.65,87.6,87.65,45905.0,79.9514,79.9788,79.9332,79.9788,45905.0
2019-03-12 12:00:00,87.65,87.66,87.57,87.58,48032.0,79.9788,79.9879,79.9058,79.9149,48032.0
2019-03-12 12:05:00,87.57,87.6,87.55,87.57,33864.0,79.9058,79.9332,79.8876,79.9058,33864.0
2019-03-12 12:10:00,87.57,87.62,87.57,87.62,41121.0,79.9058,79.9514,79.9058,79.9514,41121.0
2019-03-12 12:15:00,87.62,87.65,87.61,87.61,444330.0,79.9514,79.9788,79.9423,79.9423,444330.0
2019-03-12 12:20:00,87.61,87.64,87.56,87.63,41552.0,79.9423,79.9697,79.8967,79.9606,41552.0
2019-03-12 12:25:00,87.63,87.65,87.61,87.62,37410.0,79.9606,79.9788,79.9423,79.9514,37410.0
2019-03-12 12:30:00,87.61,87.61,87.56,87.56,36882.0,79.9423,79.9423,79.8967,79.8967,36882.0
2019-03-12 12:35:00,87.56,87.6,87.55,87.56,35215.0,79.8967,79.9332,79.8876,79.8967,35215.0
2019-03-12 12:40:00,87.56,87.59,87.56,87.56,23318.0,79.8967,79.9241,79.8967,79.8967,23318.0
2019-03-12 12:45:00,87.55,87.58,87.54,87.57,32562.0,79.8876,79.9149,79.8784,79.9058,32562.0
2019-03-12 12:50:00,87.57,87.57,87.47,87.52,43021.0,79.9058,79.9058,79.8146,79.8602,43021.0
2019-03-12 12:55:00,87.51,87.54,87.51,87.53,29871.0,79.8511,79.8784,79.8511,79.8693,29871.0
2019-03-12 13:00:00,87.53,87.58,87.53,87.55,40754.0,79.8693,79.9149,79.8693,79.8876,40754.0
2019-03-12 13:05:00,87.54,87.59,87.54,87.58,37904.0,79.8784,79.9241,79.8784,79.9149,37904.0
2019-03-12 13:10:00,87.58,87.59,87.52,87.53,29833.0,79.9149,79.9241,79.8602,79.8693,29833.0
2019-03-12 13:15:00,87.52,87.54,87.5,87.52,50022.0,79.8602,79.8784,79.8419,79.8602,50022.0
2019-03-12 13:20:00,87.53,87.59,87.53,87.58,36291.0,79.8693,79.9241,79.8693,79.9149,36291.0
2019-03-12 13:25:00,87.58,87.6,87.57,87.57,28922.0,79.9149,79.9332,79.9058,79.9058,28922.0
2019-03-12 13:30:00,87.58,87.59,87.52,87.57,40254.0,79.9149,79.9241,79.8602,79.9058,40254.0
2019-03-12 13:35:00,87.56,87.58,87.55,87.57,29325.0,79.8967,79.9149,79.8876,79.9058,29325.0
2019-03-12 13:40:00,87.58,87.61,87.57,87.6,32699.0,79.9149,79.9423,79.9058,79.9332,32699.0
2019-03-12 13:45:00,87.61,87.64,87.61,87.63,32848.0,79.9423,79.9697,79.9423,79.9606,32848.0
2019-03-12 13:50:00,87.62,87.68,87.62,87.67,20282.0,79.9514,80.0062,79.9514,79.9971,20282.0
2019-03-12 13:55:00,87.67,87.67,87.64,87.64,32157.0,79.9971,79.9971,79.9697,79.9697,32157.0
2019-03-12 14:00:00,87.64,87.65,87.63,87.65,13901.0,79.9697,79.9788,79.9606,79.9788,13901.0
2019-03-12 14:05:00,87.63,87.63,87.62,87.63,2107.0,79.9606,79.9606,79.9514,79.9606,2107.0
2019-03-12 14:10:00,87.64,87.66,87.63,87.65,10920.0,79.9697,79.9879,79.9606,79.9788,10920.0
2019-03-12 14:15:00,87.65,87.67,87.65,87.67,5532.0,79.9788,79.9971,79.9788,79.9971,5532.0
2019-03-12 14:20:00,87.67,87.67,87.62,87.62,4500.0,79.9971,79.9971,79.9514,79.9514,4500.0
2019-03-12 14:25:00,87.61,87.62,87.54,87.55,29384.0,79.9423,79.9514,79.8784,79.8876,29384.0
2019-03-12 14:30:00,87.56,87.59,87.55,87.57,14959.0,79.8967,79.9241,79.8876,79.9058,14959.0
2019-03-12 14:35:00,87.58,87.58,87.56,87.56,5410.0,79.9149,79.9149,79.8967,79.8967,5410.0
2019-03-12 14:40:00,87.57,87.59,87.56,87.58,4184.0,79.9058,79.9241,79.8967,79.9149,4184.0
2019-03-12 14:45:00,87.56,87.58,87.54,87.56,83840.0,79.8967,79.9149,79.8784,79.8967,83840.0
2019-03-12 14:50:00,87.57,87.58,87.53,87.54,4405.0,79.9058,79.9149,79.8693,79.8784,4405.0
2019-03-12 14:55:00,87.55,87.58,87.55,87.58,6003.0,79.8876,79.9149,79.8876,79.9149,6003.0
2019-03-12 15:00:00,87.57,87.57,87.52,87.56,17507.0,79.9058,79.9058,79.8602,79.8967,17507.0
2019-03-12 15:05:00,87.56,87.57,87.53,87.56,2942.0,79.8967,79.9058,79.8693,79.8967,2942.0
2019-03-12 15:10:00,87.55,87.55,87.47,87.47,40795.0,79.8876,79.8876,79.8146,79.8146,40795.0
2019-03-12 15:15:00,87.46,87.46,87.39,87.39,35830.0,79.8054,79.8054,79.7416,79.7416,35830.0
2019-03-12 15:20:00,87.38,87.45,87.36,87.44,4704.0,79.7324,79.7963,79.7142,79.7872,4704.0
2019-03-12 15:25:00,87.45,87.5,87.43,87.45,9189.0,79.7963,79.8419,79.7781,79.7963,9189.0
2019-03-12 15:30:00,87.45,87.46,87.41,87.46,7909.0,79.7963,79.8054,79.7598,79.8054,7909.0
2019-03-12 15:35:00,87.45,87.47,87.4,87.45,27008.0,79.7963,79.8146,79.7507,79.7963,27008.0
2019-03-12 15:40:00,87.46,87.57,87.44,87.56,348767.0,79.8054,79.9058,79.7872,79.8967,348767.0
2019-03-12 15:45:00,87.57,87.6,87.5,87.52,9353.0,79.9058,79.9332,79.8419,79.8602,9353.0
2019-03-12 15:50:00,87.51,87.52,87.45,87.45,23506.0,79.8511,79.8602,79.7963,79.7963,23506.0
2019-03-12 15:55:00,87.46,87.49,87.39,87.49,62198.0,79.8054,79.8328,79.7416,79.8328,62198.0
2019-03-13 09:30:00,87.82,87.86,87.72,87.75,10081.0,80.1339,80.1704,80.0427,80.0701,10081.0
2019-03-13 09:35:00,87.76,87.77,87.75,87.75,855.0,80.0792,80.0883,80.0701,80.0701,855.0
2019-03-13 09:40:00,87.77,87.79,87.77,87.79,300.0,80.0883,80.1065,80.0883,80.1065,300.0
2019-03-13 09:45:00,87.79,87.79,87.74,87.76,2341.0,80.1065,80.1065,80.0609,80.0792,2341.0
2019-03-13 09:50:00,87.79,87.86,87.79,87.86,2905.0,80.1065,80.1704,80.1065,80.1704,2905.0
2019-03-13 09:55:00,87.88,87.91,87.88,87.9,6937.0,80.1887,80.216,80.1887,80.2069,6937.0
2019-03-13 10:00:00,87.89,87.93,87.88,87.92,12089.0,80.1978,80.2343,80.1887,80.2252,12089.0
2019-03-13 10:05:00,87.91,87.91,87.88,87.89,12007.0,80.216,80.216,80.1887,80.1978,12007.0
2019-03-13 10:10:00,87.9,87.92,87.89,87.9,3126.0,80.2069,80.2252,80.1978,80.2069,3126.0
2019-03-13 10:15:00,87.93,87.98,87.93,87.95,60093.0,80.2343,80.2799,80.2343,80.2525,60093.0
2019-03-13 10:20:00,87.95,87.98,87.9,87.9,19673.0,80.2525,80.2799,80.2069,80.2069,19673.0
2019-03-13 10:25:00,87.91,87.93,87.9,87.92,4542.0,80.216,80.2343,80.2069,80.2252,4542.0
2019-03-13 10:30:00,87.93,87.97,87.92,87.95,2440.0,80.2343,80.2708,80.2252,80.2525,2440.0
2019-03-13 10:35:00,87.97,87.99,87.95,87.97,2450.0,80.2708,80.289,80.2525,80.2708,2450.0
2019-03-13 10:40:00,87.96,87.96,87.9,87.9,1400.0,80.2617,80.2617,80.2069,80.2069,1400.0
2019-03-13 10:45:00,87.92,87.97,87.92,87.95,19265.0,80.2252,80.2708,80.2252,80.2525,19265.0
2019-03-13 10:50:00,87.98,88.04,87.97,88.04,6294.0,80.2799,80.3347,80.2708,80.3347,6294.0
2019-03-13 10:55:00,88.05,88.07,88.03,88.05,8060.0,80.3438,80.362,80.3255,80.3438,8060.0
2019-03-13 11:00:00,88.07,88.14,88.07,88.12,14752.0,80.362,80.4259,80.362,80.4077,14752.0
2019-03-13 11:05:00,88.12,88.16,88.1,88.15,3283.0,80.4077,80.4442,80.3894,80.435,3283.0
2019-03-13 11:10:00,88.16,88.16,88.13,88.16,5388.0,80.4442,80.4442,80.4168,80.4442,5388.0
2019-03-13 11:15:00,88.17,88.21,88.16,88.18,8762.0,80.4533,80.4898,80.4442,80.4624,8762.0
2019-03-13 11:20:00,88.18,88.2,88.18,88.2,4357.0,80.4624,80.4807,80.4624,80.4807,4357.0
2019-03-13 11:25:00,88.21,88.24,88.2,88.24,8796.0,80.4898,80.5172,80.4807,80.5172,8796.0
2019-03-13 11:30:00,88.25,88.26,88.23,88.23,19508.0,80.5263,80.5354,80.508,80.508,19508.0
2019-03-13 11:35:00,88.22,88.27,88.22,88.23,4508.0,80.4989,80.5445,80.4989,80.508,4508.0
2019-03-13 11:40:00,88.23,88.24,88.2,88.22,4212.0,80.508,80.5172,80.4807,80.4989,4212.0
2019-03-13 11:45:00,88.22,88.22,88.17,88.17,5686.0,80.4989,80.4989,80.4533,80.4533,5686.0
2019-03-13 11:50:00,88.17,88.19,88.15,88.19,2757.0,80.4533,80.4715,80.435,80.4715,2757.0
2019-03-13 11:55:00,88.21,88.22,88.18,88.19,3947.0,80.4898,80.4989,80.4624,80.4715,3947.0
2019-03-13 12:00:00,88.2,88.24,88.18,88.24,16527.0,80.4807,80.5172,80.4624,80.5172,16527.0
2019-03-13 12:05:00,88.24,88.26,88.2,88.21,4382.0,80.5172,80.5354,80.4807,80.4898,4382.0
2019-03-13 12:10:00,88.2,88.21,88.19,88.19,2903.0,80.4807,80.4898,80.4715,80.4715,2903.0
2019-03-13 12:15:00,88.19,88.19,88.16,88.16,568.0,80.4715,80.4715,80.4442,80.4442,568.0
2019-03-13 12:20:00,88.14,88.14,88.09,88.1,3863.0,80.4259,80.4259,80.3803,80.3894,3863.0
2019-03-13 12:25:00,88.11,88.14,88.11,88.13,3750.0,80.3985,80.4259,80.3985,80.4168,3750.0
2019-03-13 12:30:00,88.13,88.13,88.08,88.11,4868.0,80.4168,80.4168,80.3712,80.3985,4868.0
2019-03-13 12:35:00,88.11,88.11,88.1,88.1,3002.0,80.3985,80.3985,80.3894,80.3894,3002.0
2019-03-13 12:40:00,88.11,88.18,88.11,88.18,3526.0,80.3985,80.4624,80.3985,80.4624,3526.0
2019-03-13 12:45:00,88.18,88.19,88.15,88.18,48120.0,80.4624,80.4715,80.435,80.4624,48120.0
2019-03-13 12:50:00,88.19,88.2,88.15,88.16,8314.0,80.4715,80.4807,80.435,80.4442,8314.0
2019-03-13 12:55:00,88.15,88.18,88.14,88.17,3349.0,80.435,80.4624,80.4259,80.4533,3349.0
2019-03-13 13:00:00,88.18,88.2,88.16,88.2,12067.0,80.4624,80.4807,80.4442,80.4807,12067.0
2019-03-13 13:05:00,88.19,88.2,88.17,88.19,3140.0,80.4715,80.4807,80.4533,80.4715,3140.0
2019-03-13 13:10:00,88.19,88.22,88.19,88.21,2383.0,80.4715,80.4989,80.4715,80.4898,2383.0
2019-03-13 13:15:00,88.21,88.23,88.2,88.2,16984.0,80.4898,80.508,80.4807,80.4807,16984.0
2019-03-13 13:20:00,88.19,88.21,88.18,88.2,2330.0,80.4715,80.4898,80.4624,80.4807,2330.0
2019-03-13 13:25:00,88.21,88.21,88.18,88.19,7248.0,80.4898,80.4898,80.4624,80.4715,7248.0
2019-03-13 13:30:00,88.21,88.21,88.19,88.2,1300.0,80.4898,80.4898,80.4715,80.4807,1300.0
2019-03-13 13:35:00,88.2,88.23,88.19,88.23,8659.0,80.4807,80.508,80.4715,80.508,8659.0
2019-03-13 13:40:00,88.22,88.22,88.18,88.18,7353.0,80.4989,80.4989,80.4624,80.4624,7353.0
2019-03-13 13:45:00,88.17,88.18,88.14,88.18,6582.0,80.4533,80.4624,80.4259,80.4624,6582.0
2019-03-13 13:50:00,88.19,88.2,88.17,88.19,3537.0,80.4715,80.4807,80.4533,80.4715,3537.0
2019-03-13 13:55:00,88.2,88.23,88.18,88.23,17157.0,80.4807,80.508,80.4624,80.508,17157.0
2019-03-13 14:00:00,88.22,88.28,88.2,88.27,21642.0,80.4989,80.5537,80.4807,80.5445,21642.0
2019-03-13 14:05:00,88.28,88.31,88.27,88.3,5577.0,80.5537,80.581,80.5445,80.5719,5577.0
2019-03-13 14:10:00,88.29,88.29,88.25,88.26,7196.0,80.5628,80.5628,80.5263,80.5354,7196.0
2019-03-13 14:15:00,88.25,88.27,88.24,88.25,4072.0,80.5263,80.5445,80.5172,80.5263,4072.0
2019-03-13 14:20:00,88.26,88.26,88.24,88.25,5955.0,80.5354,80.5354,80.5172,80.5263,5955.0
2019-03-13 14:25:00,88.26,88.28,88.24,88.26,2546.0,80.5354,80.5537,80.5172,80.5354,2546.0
2019-03-13 14:30:00,88.25,88.25,88.21,88.22,4400.0,80.5263,80.5263,80.4898,80.4989,4400.0
2019-03-13 14:35:00,88.22,88.24,88.2,88.22,6952.0,80.4989,80.5172,80.4807,80.4989,6952.0
2019-03-13 14:40:00,88.23,88.24,88.18,88.18,8654.0,80.508,80.5172,80.4624,80.4624,8654.0
2019-03-13 14:45:00,88.17,88.18,88.01,88.01,47339.0,80.4533,80.4624,80.3073,80.3073,47339.0
2019-03-13 14:50:00,88.01,88.06,87.96,88.05,19927.0,80.3073,80.3529,80.2617,80.3438,19927.0
2019-03-13 14:55:00,88.04,88.13,88.04,88.1,11166.0,80.3347,80.4168,80.3347,80.3894,11166.0
2019-03-13 15:00:00,88.1,88.11,88.04,88.09,7224.0,80.3894,80.3985,80.3347,80.3803,7224.0
2019-03-13 15:05:00,88.11,88.11,88.02,88.02,2011.0,80.3985,80.3985,80.3164,80.3164,2011.0
2019-03-13 15:10:00,88.02,88.04,87.97,87.97,16536.0,80.3164,80.3347,80.2708,80.2708,16536.0
2019-03-13 15:15:00,87.97,88.05,87.96,88.0,39703.0,80.2708,80.3438,80.2617,80.2982,39703.0
2019-03-13 15:20:00,87.99,88.04,87.95,87.98,19215.0,80.289,80.3347,80.2525,80.2799,19215.0
2019-03-13 15:25:00,87.99,88.06,87.97,88.01,16280.0,80.289,80.3529,80.2708,80.3073,16280.0
2019-03-13 15:30:00,87.99,88.09,87.98,88.08,12911.0,80.289,80.3803,80.2799,80.3712,12911.0
2019-03-13 15:35:00,88.08,88.11,88.07,88.1,3608.0,80.3712,80.3985,80.362,80.3894,3608.0
2019-03-13 15:40:00,88.09,88.11,88.06,88.09,6744.0,80.3803,80.3985,80.3529,80.3803,6744.0
2019-03-13 15:45:00,88.1,88.11,87.97,87.98,8326.0,80.3894,80.3985,80.2708,80.2799,8326.0
2019-03-13 15:50:00,87.98,88.03,87.97,87.98,38346.0,80.2799,80.3255,80.2708,80.2799,38346.0
2019-03-13 15:55:00,88.0,88.01,87.96,87.99,27001.0,80.2982,80.3073,80.2617,80.289,27001.0
2019-03-14 09:30:00,87.79,88.21,87.79,87.93,42839.0,80.1065,80.4898,80.1065,80.2343,42839.0
2019-03-14 09:35:00,87.89,87.94,87.88,87.9,3774.0,80.1978,80.2434,80.1887,80.2069,3774.0
2019-03-14 09:40:00,87.91,87.92,87.86,87.86,6223.0,80.216,80.2252,80.1704,80.1704,6223.0
2019-03-14 09:45:00,87.85,87.92,87.84,87.92,9894.0,80.1613,80.2252,80.1522,80.2252,9894.0
2019-03-14 09:50:00,87.93,87.98,87.89,87.91,3481.0,80.2343,80.2799,80.1978,80.216,3481.0
2019-03-14 09:55:00,87.95,87.95,87.92,87.92,300.0,80.2525,80.2525,80.2252,80.2252,300.0
2019-03-14 10:00:00,87.89,87.92,87.81,87.81,5371.0,80.1978,80.2252,80.1248,80.1248,5371.0
2019-03-14 10:05:00,87.81,87.82,87.7,87.7,4601.0,80.1248,80.1339,80.0244,80.0244,4601.0
2019-03-14 10:10:00,87.74,87.77,87.71,87.71,4523.0,80.0609,80.0883,80.0336,80.0336,4523.0
2019-03-14 10:15:00,87.73,87.78,87.73,87.77,3313.0,80.0518,80.0974,80.0518,80.0883,3313.0
2019-03-14 10:20:00,87.81,87.84,87.8,87.82,43436.0,80.1248,80.1522,80.1157,80.1339,43436.0
2019-03-14 10:25:00,87.81,87.83,87.8,87.81,27052.0,80.1248,80.143,80.1157,80.1248,27052.0
2019-03-14 10:30:00,87.79,87.89,87.75,87.85,38371.0,80.1065,80.1978,80.0701,80.1613,38371.0
2019-03-14 10:35:00,87.84,87.84,87.81,87.82,4452.0,80.1522,80.1522,80.1248,80.1339,4452.0
2019-03-14 10:40:00,87.85,87.85,87.8,87.8,5476.0,80.1613,80.1613,80.1157,80.1157,5476.0
2019-03-14 10:45:00,87.78,87.82,87.77,87.8,3332.0,80.0974,80.1339,80.0883,80.1157,3332.0
2019-03-14 10:50:00,87.81,87.83,87.78,87.82,10852.0,80.1248,80.143,80.0974,80.1339,10852.0
2019-03-14 10:55:00,87.82,87.86,87.82,87.82,8406.0,80.1339,80.1704,80.1339,80.1339,8406.0
2019-03-14 11:00:00,87.85,87.87,87.79,87.79,8774.0,80.1613,80.1795,80.1065,80.1065,8774.0
2019-03-14 11:05:00,87.81,87.86,87.79,87.81,6986.0,80.1248,80.1704,80.1065,80.1248,6986.0
2019-03-14 11:10:00,87.79,87.9,87.79,87.88,3684.0,80.1065,80.2069,80.1065,80.1887,3684.0
2019-03-14 11:15:00,87.9,87.93,87.89,87.91,1531.0,80.2069,80.2343,80.1978,80.216,1531.0
2019-03-14 11:20:00,87.91,87.91,87.89,87.9,5100.0,80.216,80.216,80.1978,80.2069,5100.0
2019-03-14 11:25:00,87.89,87.89,87.84,87.84,13573.0,80.1978,80.1978,80.1522,80.1522,13573.0
2019-03-14 11:30:00,87.86,87.87,87.84,87.87,3114.0,80.1704,80.1795,80.1522,80.1795,3114.0
2019-03-14 11:35:00,87.89,87.9,87.85,87.9,2485.0,80.1978,80.2069,80.1613,80.2069,2485.0
2019-03-14 11:40:00,87.91,87.95,87.89,87.95,22037.0,80.216,80.2525,80.1978,80.2525,22037.0
2019-03-14 11:45:00,87.96,87.98,87.94,87.97,8907.0,80.2617,80.2799,80.2434,80.2708,8907.0
2019-03-14 11:50:00,87.97,88.01,87.97,87.98,5180.0,80.2708,80.3073,80.2708,80.2799,5180.0
2019-03-14 11:55:00,87.97,88.01,87.97,87.97,5212.0,80.2708,80.3073,80.2708,80.2708,5212.0
2019-03-14 12:00:00,87.97,87.98,87.96,87.97,704.0,80.2708,80.2799,80.2617,80.2708,704.0
2019-03-14 12:05:00,87.96,87.98,87.96,87.98,2416.0,80.2617,80.2799,80.2617,80.2799,2416.0
2019-03-14 12:10:00,87.98,87.98,87.94,87.94,3186.0,80.2799,80.2799,80.2434,80.2434,3186.0
2019-03-14 12:15:00,87.95,88.0,87.95,87.96,5763.0,80.2525,80.2982,80.2525,80.2617,5763.0
2019-03-14 12:20:00,87.95,87.95,87.87,87.87,3578.0,80.2525,80.2525,80.1795,80.1795,3578.0
2019-03-14 12:25:00,87.87,87.91,87.87,87.91,3646.0,80.1795,80.216,80.1795,80.216,3646.0
2019-03-14 12:30:00,87.91,87.94,87.91,87.93,1600.0,80.216,80.2434,80.216,80.2343,1600.0
2019-03-14 12:35:00,87.92,87.94,87.92,87.92,1318.0,80.2252,80.2434,80.2252,80.2252,1318.0
2019-03-14 12:40:00,87.93,87.97,87.92,87.95,2864.0,80.2343,80.2708,80.2252,80.2525,2864.0
2019-03-14 12:45:00,87.96,87.97,87.95,87.97,3704.0,80.2617,80.2708,80.2525,80.2708,3704.0
2019-03-14 12:50:00,87.97,87.98,87.93,87.93,1767.0,80.2708,80.2799,80.2343,80.2343,1767.0
2019-03-14 12:55:00,87.93,87.94,87.91,87.94,1604.0,80.2343,80.2434,80.216,80.2434,1604.0
2019-03-14 13:00:00,87.91,87.91,87.91,87.91,1122.0,80.216,80.216,80.216,80.216,1122.0
2019-03-14 13:05:00,87.92,87.92,87.88,87.89,1458.0,80.2252,80.2252,80.1887,80.1978,1458.0
2019-03-14 13:10:00,87.9,87.92,87.89,87.92,2233.0,80.2069,80.2252,80.1978,80.2252,2233.0
2019-03-14 13:15:00,87.92,87.93,87.91,87.91,1997.0,80.2252,80.2343,80.216,80.216,1997.0
2019-03-14 13:20:00,87.9,87.9,87.9,87.9,200.0,80.2069,80.2069,80.2069,80.2069,200.0
2019-03-14 13:25:00,87.89,87.91,87.89,87.9,1687.0,80.1978,80.216,80.1978,80.2069,1687.0
2019-03-14 13:30:00,87.9,87.93,87.9,87.91,7551.0,80.2069,80.2343,80.2069,80.216,7551.0
2019-03-14 13:35:00,87.91,87.92,87.91,87.91,1681.0,80.216,80.2252,80.216,80.216,1681.0
2019-03-14 13:40:00,87.91,87.92,87.88,87.89,2086.0,80.216,80.2252,80.1887,80.1978,2086.0
2019-03-14 13:45:00,87.88,87.89,87.87,87.89,4701.0,80.1887,80.1978,80.1795,80.1978,4701.0
2019-03-14 13:50:00,87.88,87.89,87.82,87.83,2423.0,80.1887,80.1978,80.1339,80.143,2423.0
2019-03-14 13:55:00,87.84,87.87,87.84,87.85,3710.0,80.1522,80.1795,80.1522,80.1613,3710.0
2019-03-14 14:00:00,87.86,87.87,87.84,87.85,3707.0,80.1704,80.1795,80.1522,80.1613,3707.0
2019-03-14 14:05:00,87.87,87.88,87.86,87.87,6351.0,80.1795,80.1887,80.1704,80.1795,6351.0
2019-03-14 14:10:00,87.87,87.87,87.83,87.83,5943.0,80.1795,80.1795,80.143,80.143,5943.0
2019-03-14 14:15:00,87.84,87.86,87.83,87.86,3368.0,80.1522,80.1704,80.143,80.1704,3368.0
2019-03-14 14:20:00,87.87,87.88,87.86,87.88,8440.0,80.1795,80.1887,80.1704,80.1887,8440.0
2019-03-14 14:25:00,87.88,87.88,87.86,87.87,3560.0,80.1887,80.1887,80.1704,80.1795,3560.0
2019-03-14 14:30:00,87.86,87.87,87.83,87.83,3695.0,80.1704,80.1795,80.143,80.143,3695.0
2019-03-14 14:35:00,87.83,87.85,87.82,87.83,3456.0,80.143,80.1613,80.1339,80.143,3456.0
2019-03-14 14:40:00,87.83,87.87,87.83,87.87,2250.0,80.143,80.1795,80.143,80.1795,2250.0
2019-03-14 14:45:00,87.86,87.87,87.83,87.83,3665.0,80.1704,80.1795,80.143,80.143,3665.0
2019-03-14 14:50:00,87.83,87.85,87.81,87.82,14627.0,80.143,80.1613,80.1248,80.1339,14627.0
2019-03-14 14:55:00,87.83,87.9,87.83,87.89,3100.0,80.143,80.2069,80.143,80.1978,3100.0
2019-03-14 15:00:00,87.89,87.9,87.87,87.88,6458.0,80.1978,80.2069,80.1795,80.1887,6458.0
2019-03-14 15:05:00,87.91,87.93,87.9,87.92,2085.0,80.216,80.2343,80.2069,80.2252,2085.0
2019-03-14 15:10:00,87.93,87.94,87.9,87.9,1377.0,80.2343,80.2434,80.2069,80.2069,1377.0
2019-03-14 15:15:00,87.9,87.91,87.88,87.88,4389.0,80.2069,80.216,80.1887,80.1887,4389.0
2019-03-14 15:20:00,87.89,87.89,87.87,87.87,1930.0,80.1978,80.1978,80.1795,80.1795,1930.0
2019-03-14 15:25:00,87.88,87.91,87.86,87.9,6057.0,80.1887,80.216,80.1704,80.2069,6057.0
2019-03-14 15:30:00,87.89,87.94,87.89,87.92,12232.0,80.1978,80.2434,80.1978,80.2252,12232.0
2019-03-14 15:35:00,87.91,87.97,87.9,87.97,9535.0,80.216,80.2708,80.2069,80.2708,9535.0
2019-03-14 15:40:00,87.97,87.98,87.96,87.98,1225.0,80.2708,80.2799,80.2617,80.2799,1225.0
2019-03-14 15:45:00,87.98,87.98,87.95,87.96,7396.0,80.2799,80.2799,80.2525,80.2617,7396.0
2019-03-14 15:50:00,87.96,87.98,87.95,87.95,30788.0,80.2617,80.2799,80.2525,80.2525,30788.0
2019-03-14 15:55:00,87.94,87.96,87.9,87.95,20438.0,80.2434,80.2617,80.2069,80.2525,20438.0
2019-03-15 09:30:00,88.06,88.24,88.05,88.08,13564.0,80.3529,80.5172,80.3438,80.3712,13564.0
2019-03-15 09:35:00,88.09,88.14,88.09,88.09,6805.0,80.3803,80.4259,80.3803,80.3803,6805.0
2019-03-15 09:40:00,88.05,88.14,88.05,88.14,647.0,80.3438,80.4259,80.3438,80.4259,647.0
2019-03-15 09:45:00,88.16,88.2,88.13,88.2,4738.0,80.4442,80.4807,80.4168,80.4807,4738.0
2019-03-15 09:50:00,88.23,88.23,88.2,88.22,1471.0,80.508,80.508,80.4807,80.4989,1471.0
2019-03-15 09:55:00,88.21,88.23,88.16,88.16,4971.0,80.4898,80.508,80.4442,80.4442,4971.0
2019-03-15 10:00:00,88.18,88.18,88.12,88.13,4120.0,80.4624,80.4624,80.4077,80.4168,4120.0
2019-03-15 10:05:00,88.14,88.16,88.09,88.09,7298.0,80.4259,80.4442,80.3803,80.3803,7298.0
2019-03-15 10:10:00,88.1,88.11,88.06,88.1,2693.0,80.3894,80.3985,80.3529,80.3894,2693.0
2019-03-15 10:15:00,88.04,88.07,88.03,88.06,5268.0,80.3347,80.362,80.3255,80.3529,5268.0
2019-03-15 10:20:00,88.13,88.16,88.12,88.14,11150.0,80.4168,80.4442,80.4077,80.4259,11150.0
2019-03-15 10:25:00,88.12,88.14,88.11,88.12,25489.0,80.4077,80.4259,80.3985,80.4077,25489.0
2019-03-15 10:30:00,88.16,88.16,88.12,88.12,32282.0,80.4442,80.4442,80.4077,80.4077,32282.0
2019-03-15 10:35:00,88.07,88.08,88.02,88.02,913.0,80.362,80.3712,80.3164,80.3164,913.0
2019-03-15 10:40:00,88.04,88.09,88.03,88.09,4438.0,80.3347,80.3803,80.3255,80.3803,4438.0
2019-03-15 10:45:00,88.11,88.11,88.05,88.06,2374.0,80.3985,80.3985,80.3438,80.3529,2374.0
2019-03-15 10:50:00,88.07,88.08,88.05,88.05,3040.0,80.362,80.3712,80.3438,80.3438,3040.0
2019-03-15 10:55:00,88.08,88.12,88.08,88.12,2235.0,80.3712,80.4077,80.3712,80.4077,2235.0
2019-03-15 11:00:00,88.1,88.13,88.07,88.12,15181.0,80.3894,80.4168,80.362,80.4077,15181.0
2019-03-15 11:05:00,88.12,88.14,88.11,88.12,9971.0,80.4077,80.4259,80.3985,80.4077,9971.0
2019-03-15 11:10:00,88.14,88.17,88.13,88.16,1390.0,80.4259,80.4533,80.4168,80.4442,1390.0
2019-03-15 11:15:00,88.17,88.24,88.17,88.23,7073.0,80.4533,80.5172,80.4533,80.508,7073.0
2019-03-15 11:20:00,88.25,88.25,88.22,88.23,4612.0,80.5263,80.5263,80.4989,80.508,4612.0
2019-03-15 11:25:00,88.22,88.24,88.22,88.24,2625.0,80.4989,80.5172,80.4989,80.5172,2625.0
2019-03-15 11:30:00,88.25,88.26,88.25,88.25,1061.0,80.5263,80.5354,80.5263,80.5263,1061.0
2019-03-15 11:35:00,88.19,88.2,88.18,88.19,5671.0,80.4715,80.4807,80.4624,80.4715,5671.0
2019-03-15 11:40:00,88.19,88.23,88.19,88.23,7046.0,80.4715,80.508,80.4715,80.508,7046.0
2019-03-15 11:45:00,88.23,88.34,88.22,88.34,32526.0,80.508,80.6084,80.4989,80.6084,32526.0
2019-03-15 11:50:00,88.37,88.39,88.31,88.31,6103.0,80.6358,80.654,80.581,80.581,6103.0
2019-03-15 11:55:00,88.31,88.34,88.29,88.34,6623.0,80.581,80.6084,80.5628,80.6084,6623.0
2019-03-15 12:00:00,88.33,88.36,88.3,88.33,13346.0,80.5993,80.6267,80.5719,80.5993,13346.0
2019-03-15 12:05:00,88.34,88.36,88.33,88.35,2789.0,80.6084,80.6267,80.5993,80.6175,2789.0
2019-03-15 12:10:00,88.4,88.45,88.38,88.44,14348.0,80.6632,80.7088,80.6449,80.6997,14348.0
2019-03-15 12:15:00,88.45,88.46,88.42,88.44,3144.0,80.7088,80.7179,80.6814,80.6997,3144.0
2019-03-15 12:20:00,88.45,88.48,88.44,88.47,3053.0,80.7088,80.7362,80.6997,80.727,3053.0
2019-03-15 12:25:00,88.45,88.46,88.42,88.44,10912.0,80.7088,80.7179,80.6814,80.6997,10912.0
2019-03-15 12:30:00,88.45,88.48,88.44,88.45,6233.0,80.7088,80.7362,80.6997,80.7088,6233.0
2019-03-15 12:35:00,88.46,88.48,88.45,88.46,3744.0,80.7179,80.7362,80.7088,80.7179,3744.0
2019-03-15 12:40:00,88.49,88.49,88.46,88.48,5365.0,80.7453,80.7453,80.7179,80.7362,5365.0
2019-03-15 12:45:00,88.5,88.5,88.48,88.48,5185.0,80.7544,80.7544,80.7362,80.7362,5185.0
2019-03-15 12:50:00,88.48,88.53,88.45,88.46,29256.0,80.7362,80.7818,80.7088,80.7179,29256.0
2019-03-15 12:55:00,88.46,88.46,88.44,88.45,2900.0,80.7179,80.7179,80.6997,80.7088,2900.0
2019-03-15 13:00:00,88.46,88.48,88.46,88.48,2117.0,80.7179,80.7362,80.7179,80.7362,2117.0
2019-03-15 13:05:00,88.48,88.5,88.46,88.49,3366.0,80.7362,80.7544,80.7179,80.7453,3366.0
2019-03-15 13:10:00,88.49,88.5,88.48,88.49,16251.0,80.7453,80.7544,80.7362,80.7453,16251.0
2019-03-15 13:15:00,88.49,88.5,88.46,88.46,2295.0,80.7453,80.7544,80.7179,80.7179,2295.0
2019-03-15 13:20:00,88.44,88.45,88.42,88.44,4606.0,80.6997,80.7088,80.6814,80.6997,4606.0
2019-03-15 13:25:00,88.43,88.45,88.42,88.42,4672.0,80.6905,80.7088,80.6814,80.6814,4672.0
2019-03-15 13:30:00,88.44,88.45,88.42,88.42,4570.0,80.6997,80.7088,80.6814,80.6814,4570.0
2019-03-15 13:35:00,88.45,88.47,88.44,88.47,11793.0,80.7088,80.727,80.6997,80.727,11793.0
2019-03-15 13:40:00,88.45,88.46,88.43,88.46,3437.0,80.7088,80.7179,80.6905,80.7179,3437.0
2019-03-15 13:45:00,88.49,88.5,88.48,88.48,2851.0,80.7453,80.7544,80.7362,80.7362,2851.0
2019-03-15 13:50:00,88.49,88.5,88.46,88.46,3306.0,80.7453,80.7544,80.7179,80.7179,3306.0
2019-03-15 13:55:00,88.46,88.46,88.42,88.44,3171.0,80.7179,80.7179,80.6814,80.6997,3171.0
2019-03-15 14:00:00,88.43,88.44,88.41,88.41,5018.0,80.6905,80.6997,80.6723,80.6723,5018.0
2019-03-15 14:05:00,88.41,88.42,88.39,88.39,16645.0,80.6723,80.6814,80.654,80.654,16645.0
2019-03-15 14:10:00,88.39,88.39,88.35,88.35,2620.0,80.654,80.654,80.6175,80.6175,2620.0
2019-03-15 14:15:00,88.35,88.37,88.34,88.36,52349.0,80.6175,80.6358,80.6084,80.6267,52349.0
2019-03-15 14:20:00,88.34,88.34,88.3,88.31,3342.0,80.6084,80.6084,80.5719,80.581,3342.0
2019-03-15 14:25:00,88.33,88.35,88.33,88.34,4472.0,80.5993,80.6175,80.5993,80.6084,4472.0
2019-03-15 14:30:00,88.35,88.38,88.34,88.38,3857.0,80.6175,80.6449,80.6084,80.6449,3857.0
2019-03-15 14:35:00,88.37,88.4,88.36,88.39,10442.0,80.6358,80.6632,80.6267,80.654,10442.0
2019-03-15 14:40:00,88.4,88.41,88.37,88.4,5892.0,80.6632,80.6723,80.6358,80.6632,5892.0
2019-03-15 14:45:00,88.4,88.42,88.39,88.41,4549.0,80.6632,80.6814,80.654,80.6723,4549.0
2019-03-15 14:50:00,88.41,88.41,88.37,88.38,5082.0,80.6723,80.6723,80.6358,80.6449,5082.0
2019-03-15 14:55:00,88.39,88.4,88.38,88.4,8574.0,80.654,80.6632,80.6449,80.6632,8574.0
2019-03-15 15:00:00,88.39,88.4,88.38,88.38,10030.0,80.654,80.6632,80.6449,80.6449,10030.0
2019-03-15 15:05:00,88.38,88.39,88.35,88.36,8309.0,80.6449,80.654,80.6175,80.6267,8309.0
2019-03-15 15:10:00,88.35,88.35,88.32,88.33,8714.0,80.6175,80.6175,80.5902,80.5993,8714.0
2019-03-15 15:15:00,88.31,88.33,88.29,88.32,3921.0,80.581,80.5993,80.5628,80.5902,3921.0
2019-03-15 15:20:00,88.32,88.37,88.31,88.37,5527.0,80.5902,80.6358,80.581,80.6358,5527.0
2019-03-15 15:25:00,88.37,88.38,88.37,88.38,2206.0,80.6358,80.6449,80.6358,80.6449,2206.0
2019-03-15 15:30:00,88.36,88.36,88.32,88.34,10117.0,80.6267,80.6267,80.5902,80.6084,10117.0
2019-03-15 15:35:00,88.34,88.35,88.28,88.29,6265.0,80.6084,80.6175,80.5537,80.5628,6265.0
2019-03-15 15:40:00,88.29,88.36,88.28,88.34,6887.0,80.5628,80.6267,80.5537,80.6084,6887.0
2019-03-15 15:45:00,88.33,88.34,88.3,88.32,5066.0,80.5993,80.6084,80.5719,80.5902,5066.0
2019-03-15 15:50:00,88.31,88.31,88.19,88.19,20024.0,80.581,80.581,80.4715,80.4715,20024.0
2019-03-15 15:55:00,88.2,88.33,88.2,88.33,40791.0,80.4807,80.5993,80.4807,80.5993,40791.0
2019-03-18 09:30:00,88.46,88.47,88.41,88.43,15530.0,80.7179,80.727,80.6723,80.6905,15530.0
2019-03-18 09:35:00,88.4,88.41,88.33,88.33,2969.0,80.6632,80.6723,80.5993,80.5993,2969.0
2019-03-18 09:40:00,88.35,88.41,88.35,88.4,8522.0,80.6175,80.6723,80.6175,80.6632,8522.0
2019-03-18 09:45:00,88.4,88.48,88.39,88.47,18066.0,80.6632,80.7362,80.654,80.727,18066.0
2019-03-18 09:50:00,88.45,88.5,88.45,88.48,6037.0,80.7088,80.7544,80.7088,80.7362,6037.0
2019-03-18 09:55:00,88.47,88.5,88.45,88.5,1500.0,80.727,80.7544,80.7088,80.7544,1500.0
2019-03-18 10:00:00,88.55,88.59,88.55,88.58,15251.0,80.8,80.8365,80.8,80.8274,15251.0
2019-03-18 10:05:00,88.58,88.58,88.54,88.57,1128.0,80.8274,80.8274,80.7909,80.8183,1128.0
2019-03-18 10:10:00,88.59,88.61,88.48,88.48,29632.0,80.8365,80.8548,80.7362,80.7362,29632.0
2019-03-18 10:15:00,88.49,88.51,88.48,88.51,4465.0,80.7453,80.7635,80.7362,80.7635,4465.0
2019-03-18 10:20:00,88.53,88.55,88.51,88.53,6231.0,80.7818,80.8,80.7635,80.7818,6231.0
2019-03-18 10:25:00,88.52,88.54,88.52,88.52,5408.0,80.7727,80.7909,80.7727,80.7727,5408.0
2019-03-18 10:30:00,88.52,88.54,88.49,88.49,4830.0,80.7727,80.7909,80.7453,80.7453,4830.0
2019-03-18 10:35:00,88.45,88.46,88.42,88.43,8849.0,80.7088,80.7179,80.6814,80.6905,8849.0
2019-03-18 10:40:00,88.44,88.46,88.43,88.46,6850.0,80.6997,80.7179,80.6905,80.7179,6850.0
2019-03-18 10:45:00,88.46,88.52,88.42,88.52,12277.0,80.7179,80.7727,80.6814,80.7727,12277.0
2019-03-18 10:50:00,88.54,88.58,88.53,88.54,5264.0,80.7909,80.8274,80.7818,80.7909,5264.0
2019-03-18 10:55:00,88.54,88.54,88.5,88.51,4035.0,80.7909,80.7909,80.7544,80.7635,4035.0
2019-03-18 11:00:00,88.52,88.52,88.45,88.46,5728.0,80.7727,80.7727,80.7088,80.7179,5728.0
2019-03-18 11:05:00,88.47,88.48,88.47,88.47,8437.0,80.727,80.7362,80.727,80.727,8437.0
2019-03-18 11:10:00,88.48,88.48,88.42,88.42,13566.0,80.7362,80.7362,80.6814,80.6814,13566.0
2019-03-18 11:15:00,88.43,88.45,88.37,88.38,11734.0,80.6905,80.7088,80.6358,80.6449,11734.0
2019-03-18 11:20:00,88.37,88.38,88.26,88.27,7532.0,80.6358,80.6449,80.5354,80.5445,7532.0
2019-03-18 11:25:00,88.24,88.26,88.22,88.26,9606.0,80.5172,80.5354,80.4989,80.5354,9606.0
2019-03-18 11:30:00,88.26,88.26,88.2,88.22,5833.0,80.5354,80.5354,80.4807,80.4989,5833.0
2019-03-18 11:35:00,88.2,88.22,88.18,88.22,7482.0,80.4807,80.4989,80.4624,80.4989,7482.0
2019-03-18 11:40:00,88.24,88.26,88.23,88.23,2517.0,80.5172,80.5354,80.508,80.508,2517.0
2019-03-18 11:45:00,88.24,88.28,88.23,88.27,7455.0,80.5172,80.5537,80.508,80.5445,7455.0
2019-03-18 11:50:00,88.28,88.29,88.24,88.24,4584.0,80.5537,80.5628,80.5172,80.5172,4584.0
2019-03-18 11:55:00,88.28,88.28,88.23,88.23,84519.0,80.5537,80.5537,80.508,80.508,84519.0
2019-03-18 12:00:00,88.24,88.26,88.2,88.21,3687.0,80.5172,80.5354,80.4807,80.4898,3687.0
2019-03-18 12:05:00,88.22,88.22,88.17,88.2,14659.0,80.4989,80.4989,80.4533,80.4807,14659.0
2019-03-18 12:10:00,88.18,88.22,88.17,88.22,5596.0,80.4624,80.4989,80.4533,80.4989,5596.0
2019-03-18 12:15:00,88.24,88.24,88.2,88.21,13361.0,80.5172,80.5172,80.4807,80.4898,13361.0
2019-03-18 12:20:00,88.19,88.26,88.19,88.25,7717.0,80.4715,80.5354,80.4715,80.5263,7717.0
2019-03-18 12:25:00,88.24,88.26,88.22,88.26,13534.0,80.5172,80.5354,80.4989,80.5354,13534.0
2019-03-18 12:30:00,88.24,88.25,88.2,88.21,2006.0,80.5172,80.5263,80.4807,80.4898,2006.0
2019-03-18 12:35:00,88.23,88.29,88.22,88.28,3368.0,80.508,80.5628,80.4989,80.5537,3368.0
2019-03-18 12:40:00,88.28,88.3,88.28,88.29,1694.0,80.5537,80.5719,80.5537,80.5628,1694.0
2019-03-18 12:45:00,88.32,88.33,88.3,88.3,1231.0,80.5902,80.5993,80.5719,80.5719,1231.0
2019-03-18 12:50:00,88.3,88.34,88.29,88.34,2189.0,80.5719,80.6084,80.5628,80.6084,2189.0
2019-03-18 12:55:00,88.34,88.36,88.31,88.32,8264.0,80.6084,80.6267,80.581,80.5902,8264.0
2019-03-18 13:00:00,88.33,88.34,88.31,88.32,3222.0,80.5993,80.6084,80.581,80.5902,3222.0
2019-03-18 13:05:00,88.33,88.36,88.31,88.36,2150.0,80.5993,80.6267,80.581,80.6267,2150.0
2019-03-18 13:10:00,88.34,88.35,88.33,88.34,4711.0,80.6084,80.6175,80.5993,80.6084,4711.0
2019-03-18 13:15:00,88.32,88.32,88.31,88.31,4022.0,80.5902,80.5902,80.581,80.581,4022.0
2019-03-18 13:20:00,88.32,88.34,88.31,88.34,2050.0,80.5902,80.6084,80.581,80.6084,2050.0
2019-03-18 13:25:00,88.35,88.36,88.33,88.34,2339.0,80.6175,80.6267,80.5993,80.6084,2339.0
2019-03-18 13:30:00,88.33,88.34,88.32,88.32,1400.0,80.5993,80.6084,80.5902,80.5902,1400.0
2019-03-18 13:35:00,88.31,88.34,88.31,88.34,1658.0,80.581,80.6084,80.581,80.6084,1658.0
2019-03-18 13:40:00,88.33,88.38,88.33,88.38,1794.0,80.5993,80.6449,80.5993,80.6449,1794.0
2019-03-18 13:45:00,88.39,88.39,88.35,88.36,1288.0,80.654,80.654,80.6175,80.6267,1288.0
2019-03-18 13:50:00,88.36,88.37,88.34,88.37,4551.0,80.6267,80.6358,80.6084,80.6358,4551.0
2019-03-18 13:55:00,88.36,88.36,88.34,88.36,6009.0,80.6267,80.6267,80.6084,80.6267,6009.0
2019-03-18 14:00:00,88.36,88.39,88.34,88.34,11760.0,80.6267,80.654,80.6084,80.6084,11760.0
2019-03-18 14:05:00,88.35,88.35,88.34,88.35,398.0,80.6175,80.6175,80.6084,80.6175,398.0
2019-03-18 14:10:00,88.35,88.35,88.32,88.33,1420.0,80.6175,80.6175,80.5902,80.5993,1420.0
2019-03-18 14:15:00,88.32,88.34,88.32,88.34,11878.0,80.5902,80.6084,80.5902,80.6084,11878.0
2019-03-18 14:20:00,88.34,88.34,88.33,88.33,200.0,80.6084,80.6084,80.5993,80.5993,200.0
2019-03-18 14:25:00,88.33,88.34,88.32,88.34,2399.0,80.5993,80.6084,80.5902,80.6084,2399.0
2019-03-18 14:30:00,88.33,88.34,88.32,88.34,8102.0,80.5993,80.6084,80.5902,80.6084,8102.0
2019-03-18 14:35:00,88.34,88.38,88.33,88.36,20875.0,80.6084,80.6449,80.5993,80.6267,20875.0
2019-03-18 14:40:00,88.37,88.4,88.36,88.39,4885.0,80.6358,80.6632,80.6267,80.654,4885.0
2019-03-18 14:45:00,88.39,88.42,88.39,88.41,4098.0,80.654,80.6814,80.654,80.6723,4098.0
2019-03-18 14:50:00,88.42,88.42,88.37,88.37,18197.0,80.6814,80.6814,80.6358,80.6358,18197.0
2019-03-18 14:55:00,88.38,88.39,88.36,88.37,5554.0,80.6449,80.654,80.6267,80.6358,5554.0
2019-03-18 15:00:00,88.38,88.39,88.35,88.35,5717.0,80.6449,80.654,80.6175,80.6175,5717.0
2019-03-18 15:05:00,88.34,88.34,88.33,88.33,2306.0,80.6084,80.6084,80.5993,80.5993,2306.0
2019-03-18 15:10:00,88.35,88.35,88.3,88.31,5343.0,80.6175,80.6175,80.5719,80.581,5343.0
2019-03-18 15:15:00,88.34,88.37,88.34,88.35,3256.0,80.6084,80.6358,80.6084,80.6175,3256.0
2019-03-18 15:20:00,88.36,88.36,88.32,88.33,8719.0,80.6267,80.6267,80.5902,80.5993,8719.0
2019-03-18 15:25:00,88.34,88.36,88.32,88.33,896.0,80.6084,80.6267,80.5902,80.5993,896.0
2019-03-18 15:30:00,88.35,88.39,88.34,88.37,7906.0,80.6175,80.654,80.6084,80.6358,7906.0
2019-03-18 15:35:00,88.36,88.37,88.34,88.34,2365.0,80.6267,80.6358,80.6084,80.6084,2365.0
2019-03-18 15:40:00,88.34,88.43,88.34,88.42,4446.0,80.6084,80.6905,80.6084,80.6814,4446.0
2019-03-18 15:45:00,88.47,88.51,88.47,88.51,3576.0,80.727,80.7635,80.727,80.7635,3576.0
2019-03-18 15:50:00,88.51,88.51,88.45,88.45,11031.0,80.7635,80.7635,80.7088,80.7088,11031.0
2019-03-18 15:55:00,88.45,88.47,88.42,88.47,32853.0,80.7088,80.727,80.6814,80.727,32853.0
2019-03-19 09:30:00,88.9,88.9,88.78,88.78,27923.0,81.1194,81.1194,81.0099,81.0099,27923.0
2019-03-19 09:35:00,88.77,88.85,88.77,88.83,2499.0,81.0008,81.0738,81.0008,81.0555,2499.0
2019-03-19 09:40:00,88.81,88.81,88.75,88.77,2361.0,81.0373,81.0373,80.9825,81.0008,2361.0
2019-03-19 09:45:00,88.8,88.84,88.77,88.81,4226.0,81.0282,81.0647,81.0008,81.0373,4226.0
2019-03-19 09:50:00,88.78,88.79,88.74,88.76,8290.0,81.0099,81.019,80.9734,80.9917,8290.0
2019-03-19 09:55:00,88.75,88.76,88.7,88.7,4574.0,80.9825,80.9917,80.9369,80.9369,4574.0
2019-03-19 10:00:00,88.7,88.78,88.7,88.72,4171.0,80.9369,81.0099,80.9369,80.9552,4171.0
2019-03-19 10:05:00,88.74,88.76,88.72,88.75,2955.0,80.9734,80.9917,80.9552,80.9825,2955.0
2019-03-19 10:10:00,88.78,88.81,88.76,88.78,1392.0,81.0099,81.0373,80.9917,81.0099,1392.0
2019-03-19 10:15:00,88.82,88.9,88.82,88.89,8938.0,81.0464,81.1194,81.0464,81.1103,8938.0
2019-03-19 10:20:00,88.85,88.85,88.83,88.84,2340.0,81.0738,81.0738,81.0555,81.0647,2340.0
2019-03-19 10:25:00,88.84,88.84,88.71,88.73,1947.0,81.0647,81.0647,80.946,80.9643,1947.0
2019-03-19 10:30:00,88.73,88.77,88.73,88.76,729.0,80.9643,81.0008,80.9643,80.9917,729.0
2019-03-19 10:35:00,88.78,88.81,88.77,88.8,14999.0,81.0099,81.0373,81.0008,81.0282,14999.0
2019-03-19 10:40:00,88.79,88.8,88.76,88.76,1519.0,81.019,81.0282,80.9917,80.9917,1519.0
2019-03-19 10:45:00,88.76,88.78,88.74,88.75,15230.0,80.9917,81.0099,80.9734,80.9825,15230.0
2019-03-19 10:50:00,88.75,88.76,88.72,88.76,5370.0,80.9825,80.9917,80.9552,80.9917,5370.0
2019-03-19 10:55:00,88.75,88.75,88.63,88.63,5392.0,80.9825,80.9825,80.873,80.873,5392.0
2019-03-19 11:00:00,88.64,88.74,88.64,88.73,3557.0,80.8822,80.9734,80.8822,80.9643,3557.0
2019-03-19 11:05:00,88.72,88.73,88.68,88.69,8625.0,80.9552,80.9643,80.9187,80.9278,8625.0
2019-03-19 11:10:00,88.67,88.76,88.67,88.76,16869.0,80.9095,80.9917,80.9095,80.9917,16869.0
2019-03-19 11:15:00,88.76,88.76,88.73,88.75,9158.0,80.9917,80.9917,80.9643,80.9825,9158.0
2019-03-19 11:20:00,88.75,88.77,88.75,88.77,11027.0,80.9825,81.0008,80.9825,81.0008,11027.0
2019-03-19 11:25:00,88.77,88.8,88.76,88.8,3224.0,81.0008,81.0282,80.9917,81.0282,3224.0
2019-03-19 11:30:00,88.78,88.8,88.76,88.8,4792.0,81.0099,81.0282,80.9917,81.0282,4792.0
2019-03-19 11:35:00,88.81,88.83,88.78,88.81,2768.0,81.0373,81.0555,81.0099,81.0373,2768.0
2019-03-19 11:40:00,88.82,88.84,88.82,88.83,1928.0,81.0464,81.0647,81.0464,81.0555,1928.0
2019-03-19 11:45:00,88.83,88.9,88.83,88.9,5464.0,81.0555,81.1194,81.0555,81.1194,5464.0
2019-03-19 11:50:00,88.92,88.92,88.88,88.88,7675.0,81.1377,81.1377,81.1012,81.1012,7675.0
2019-03-19 11:55:00,88.91,89.01,88.9,89.0,18983.0,81.1285,81.2198,81.1194,81.2106,18983.0
2019-03-19 12:00:00,89.02,89.06,89.01,89.01,7014.0,81.2289,81.2654,81.2198,81.2198,7014.0
2019-03-19 12:05:00,89.04,89.05,89.01,89.02,6671.0,81.2471,81.2563,81.2198,81.2289,6671.0
2019-03-19 12:10:00,89.03,89.04,89.01,89.03,1488.0,81.238,81.2471,81.2198,81.238,1488.0
2019-03-19 12:15:00,89.02,89.02,88.98,89.0,10983.0,81.2289,81.2289,81.1924,81.2106,10983.0
2019-03-19 12:20:00,88.98,88.98,88.96,88.97,2333.0,81.1924,81.1924,81.1742,81.1833,2333.0
2019-03-19 12:25:00,88.96,88.96,88.94,88.95,6991.0,81.1742,81.1742,81.1559,81.165,6991.0
2019-03-19 12:30:00,88.96,88.97,88.94,88.94,10032.0,81.1742,81.1833,81.1559,81.1559,10032.0
2019-03-19 12:35:00,88.93,88.93,88.88,88.89,4075.0,81.1468,81.1468,81.1012,81.1103,4075.0
2019-03-19 12:40:00,88.91,88.93,88.88,88.88,15499.0,81.1285,81.1468,81.1012,81.1012,15499.0
2019-03-19 12:45:00,88.89,88.89,88.57,88.57,62827.0,81.1103,81.1103,80.8183,80.8183,62827.0
2019-03-19 12:50:00,88.57,88.67,88.57,88.64,27966.0,80.8183,80.9095,80.8183,80.8822,27966.0
2019-03-19 12:55:00,88.61,88.8,88.61,88.8,14537.0,80.8548,81.0282,80.8548,81.0282,14537.0
2019-03-19 13:00:00,88.81,88.81,88.75,88.78,14263.0,81.0373,81.0373,80.9825,81.0099,14263.0
2019-03-19 13:05:00,88.8,88.81,88.74,88.74,15582.0,81.0282,81.0373,80.9734,80.9734,15582.0
2019-03-19 13:10:00,88.75,88.84,88.74,88.84,16410.0,80.9825,81.0647,80.9734,81.0647,16410.0
2019-03-19 13:15:00,88.84,88.84,88.81,88.82,1010.0,81.0647,81.0647,81.0373,81.0464,1010.0
2019-03-19 13:20:00,88.83,88.84,88.81,88.81,2739.0,81.0555,81.0647,81.0373,81.0373,2739.0
2019-03-19 13:25:00,88.82,88.82,88.79,88.8,2886.0,81.0464,81.0464,81.019,81.0282,2886.0
2019-03-19 13:30:00,88.78,88.79,88.75,88.77,2242.0,81.0099,81.019,80.9825,81.0008,2242.0
2019-03-19 13:35:00,88.79,88.81,88.78,88.8,6097.0,81.019,81.0373,81.0099,81.0282,6097.0
2019-03-19 13:40:00,88.79,88.8,88.74,88.75,1900.0,81.019,81.0282,80.9734,80.9825,1900.0
2019-03-19 13:45:00,88.74,88.75,88.69,88.69,3007.0,80.9734,80.9825,80.9278,80.9278,3007.0
2019-03-19 13:50:00,88.72,88.72,88.69,88.7,4913.0,80.9552,80.9552,80.9278,80.9369,4913.0
2019-03-19 13:55:00,88.68,88.72,88.67,88.71,1947.0,80.9187,80.9552,80.9095,80.946,1947.0
2019-03-19 14:00:00,88.7,88.72,88.69,88.71,1504.0,80.9369,80.9552,80.9278,80.946,1504.0
2019-03-19 14:05:00,88.72,88.73,88.66,88.66,3942.0,80.9552,80.9643,80.9004,80.9004,3942.0
2019-03-19 14:10:00,88.63,88.63,88.59,88.62,9882.0,80.873,80.873,80.8365,80.8639,9882.0
2019-03-19 14:15:00,88.61,88.61,88.58,88.61,1929.0,80.8548,80.8548,80.8274,80.8548,1929.0
2019-03-19 14:20:00,88.63,88.65,88.6,88.6,1196.0,80.873,80.8913,80.8457,80.8457,1196.0
2019-03-19 14:25:00,88.61,88.65,88.59,88.65,5699.0,80.8548,80.8913,80.8365,80.8913,5699.0
2019-03-19 14:30:00,88.65,88.65,88.64,88.64,1674.0,80.8913,80.8913,80.8822,80.8822,1674.0
2019-03-19 14:35:00,88.65,88.68,88.64,88.68,3799.0,80.8913,80.9187,80.8822,80.9187,3799.0
2019-03-19 14:40:00,88.68,88.74,88.67,88.73,6695.0,80.9187,80.9734,80.9095,80.9643,6695.0
2019-03-19 14:45:00,88.72,88.72,88.63,88.63,1769.0,80.9552,80.9552,80.873,80.873,1769.0
2019-03-19 14:50:00,88.64,88.65,88.6,88.65,12642.0,80.8822,80.8913,80.8457,80.8913,12642.0
2019-03-19 14:55:00,88.66,88.66,88.55,88.56,20856.0,80.9004,80.9004,80.8,80.8092,20856.0
2019-03-19 15:00:00,88.57,88.58,88.52,88.56,16211.0,80.8183,80.8274,80.7727,80.8092,16211.0
2019-03-19 15:05:00,88.59,88.61,88.55,88.55,20419.0,80.8365,80.8548,80.8,80.8,20419.0
2019-03-19 15:10:00,88.55,88.55,88.46,88.46,14730.0,80.8,80.8,80.7179,80.7179,14730.0
2019-03-19 15:15:00,88.46,88.47,88.41,88.42,100686.0,80.7179,80.727,80.6723,80.6814,100686.0
2019-03-19 15:20:00,88.41,88.41,88.32,88.33,10515.0,80.6723,80.6723,80.5902,80.5993,10515.0
2019-03-19 15:25:00,88.33,88.36,88.29,88.33,10427.0,80.5993,80.6267,80.5628,80.5993,10427.0
2019-03-19 15:30:00,88.32,88.38,88.27,88.35,30119.0,80.5902,80.6449,80.5445,80.6175,30119.0
2019-03-19 15:35:00,88.36,88.36,88.23,88.23,17496.0,80.6267,80.6267,80.508,80.508,17496.0
2019-03-19 15:40:00,88.22,88.22,88.11,88.15,28365.0,80.4989,80.4989,80.3985,80.435,28365.0
2019-03-19 15:45:00,88.15,88.28,88.15,88.27,25922.0,80.435,80.5537,80.435,80.5445,25922.0
2019-03-19 15:50:00,88.29,88.3,88.2,88.2,27983.0,80.5628,80.5719,80.4807,80.4807,27983.0
2019-03-19 15:55:00,88.2,88.41,88.2,88.4,46393.0,80.4807,80.6723,80.4807,80.6632,46393.0
2019-03-20 09:30:00,88.22,88.3,87.91,87.91,14332.0,80.8229,80.8962,80.5389,80.5389,14332.0
2019-03-20 09:35:00,87.91,87.91,87.81,87.83,23022.0,80.5389,80.5389,80.4473,80.4656,23022.0
2019-03-20 09:40:00,87.81,87.89,87.81,87.89,11706.0,80.4473,80.5206,80.4473,80.5206,11706.0
2019-03-20 09:45:00,87.89,87.9,87.84,87.88,8907.0,80.5206,80.5298,80.4748,80.5114,8907.0
2019-03-20 09:50:00,87.87,87.92,87.87,87.88,4169.0,80.5023,80.5481,80.5023,80.5114,4169.0
2019-03-20 09:55:00,87.85,87.89,87.79,87.8,21883.0,80.484,80.5206,80.429,80.4382,21883.0
2019-03-20 10:00:00,87.83,87.91,87.83,87.9,9874.0,80.4656,80.5389,80.4656,80.5298,9874.0
2019-03-20 10:05:00,87.88,87.97,87.86,87.94,12160.0,80.5114,80.5939,80.4931,80.5664,12160.0
2019-03-20 10:10:00,87.92,87.92,87.84,87.86,3770.0,80.5481,80.5481,80.4748,80.4931,3770.0
2019-03-20 10:15:00,87.82,87.85,87.81,87.84,6489.0,80.4565,80.484,80.4473,80.4748,6489.0
2019-03-20 10:20:00,87.82,87.86,87.76,87.81,24886.0,80.4565,80.4931,80.4015,80.4473,24886.0
2019-03-20 10:25:00,87.82,87.88,87.82,87.87,8398.0,80.4565,80.5114,80.4565,80.5023,8398.0
2019-03-20 10:30:00,87.89,87.9,87.82,87.83,4736.0,80.5206,80.5298,80.4565,80.4656,4736.0
2019-03-20 10:35:00,87.81,87.87,87.79,87.83,34238.0,80.4473,80.5023,80.429,80.4656,34238.0
2019-03-20 10:40:00,87.83,87.87,87.79,87.87,7173.0,80.4656,80.5023,80.429,80.5023,7173.0
2019-03-20 10:45:00,87.88,87.92,87.87,87.89,6184.0,80.5114,80.5481,80.5023,80.5206,6184.0
2019-03-20 10:50:00,87.88,87.91,87.86,87.89,15060.0,80.5114,80.5389,80.4931,80.5206,15060.0
2019-03-20 10:55:00,87.87,87.9,87.86,87.88,7367.0,80.5023,80.5298,80.4931,80.5114,7367.0
2019-03-20 11:00:00,87.9,87.95,87.9,87.91,6799.0,80.5298,80.5756,80.5298,80.5389,6799.0
2019-03-20 11:05:00,87.9,87.93,87.9,87.91,7347.0,80.5298,80.5573,80.5298,80.5389,7347.0
2019-03-20 11:10:00,87.89,87.9,87.86,87.87,22510.0,80.5206,80.5298,80.4931,80.5023,22510.0
2019-03-20 11:15:00,87.86,87.91,87.83,87.9,16107.0,80.4931,80.5389,80.4656,80.5298,16107.0
2019-03-20 11:20:00,87.91,87.92,87.86,87.86,8797.0,80.5389,80.5481,80.4931,80.4931,8797.0
2019-03-20 11:25:00,87.87,87.88,87.83,87.85,10303.0,80.5023,80.5114,80.4656,80.484,10303.0
2019-03-20 11:30:00,87.87,87.88,87.81,87.83,7014.0,80.5023,80.5114,80.4473,80.4656,7014.0
2019-03-20 11:35:00,87.83,87.83,87.78,87.78,14672.0,80.4656,80.4656,80.4198,80.4198,14672.0
2019-03-20 11:40:00,87.8,87.8,87.74,87.75,2172.0,80.4382,80.4382,80.3832,80.3923,2172.0
2019-03-20 11:45:00,87.77,87.77,87.69,87.7,13835.0,80.4107,80.4107,80.3374,80.3465,13835.0
2019-03-20 11:50:00,87.7,87.75,87.64,87.67,7106.0,80.3465,80.3923,80.2916,80.3191,7106.0
2019-03-20 11:55:00,87.66,87.66,87.57,87.58,15283.0,80.3099,80.3099,80.2274,80.2366,15283.0
2019-03-20 12:00:00,87.63,87.64,87.61,87.64,3103.0,80.2824,80.2916,80.2641,80.2916,3103.0
2019-03-20 12:05:00,87.66,87.69,87.66,87.69,6052.0,80.3099,80.3374,80.3099,80.3374,6052.0
2019-03-20 12:10:00,87.68,87.68,87.65,87.66,9787.0,80.3282,80.3282,80.3007,80.3099,9787.0
2019-03-20 12:15:00,87.65,87.7,87.65,87.69,7946.0,80.3007,80.3465,80.3007,80.3374,7946.0
2019-03-20 12:20:00,87.67,87.68,87.63,87.63,9844.0,80.3191,80.3282,80.2824,80.2824,9844.0
2019-03-20 12:25:00,87.63,87.69,87.63,87.65,11555.0,80.2824,80.3374,80.2824,80.3007,11555.0
2019-03-20 12:30:00,87.64,87.65,87.42,87.49,62620.0,80.2916,80.3007,80.09,80.1541,62620.0
2019-03-20 12:35:00,87.47,87.52,87.41,87.51,31832.0,80.1358,80.1816,80.0809,80.1725,31832.0
2019-03-20 12:40:00,87.52,87.55,87.5,87.52,48325.0,80.1816,80.2091,80.1633,80.1816,48325.0
2019-03-20 12:45:00,87.52,87.57,87.49,87.55,11130.0,80.1816,80.2274,80.1541,80.2091,11130.0
2019-03-20 12:50:00,87.55,87.57,87.52,87.53,2900.0,80.2091,80.2274,80.1816,80.1908,2900.0
2019-03-20 12:55:00,87.54,87.59,87.54,87.59,4571.0,80.2,80.2458,80.2,80.2458,4571.0
2019-03-20 13:00:00,87.57,87.58,87.56,87.58,1888.0,80.2274,80.2366,80.2183,80.2366,1888.0
2019-03-20 13:05:00,87.6,87.62,87.59,87.59,11602.0,80.2549,80.2732,80.2458,80.2458,11602.0
2019-03-20 13:10:00,87.6,87.63,87.6,87.62,4553.0,80.2549,80.2824,80.2549,80.2732,4553.0
2019-03-20 13:15:00,87.59,87.6,87.58,87.6,1500.0,80.2458,80.2549,80.2366,80.2549,1500.0
2019-03-20 13:20:00,87.59,87.59,87.56,87.58,2922.0,80.2458,80.2458,80.2183,80.2366,2922.0
2019-03-20 13:25:00,87.6,87.6,87.56,87.56,2779.0,80.2549,80.2549,80.2183,80.2183,2779.0
2019-03-20 13:30:00,87.57,87.6,87.56,87.58,2398.0,80.2274,80.2549,80.2183,80.2366,2398.0
2019-03-20 13:35:00,87.59,87.63,87.58,87.63,5427.0,80.2458,80.2824,80.2366,80.2824,5427.0
2019-03-20 13:40:00,87.62,87.64,87.6,87.61,7678.0,80.2732,80.2916,80.2549,80.2641,7678.0
2019-03-20 13:45:00,87.63,87.63,87.6,87.63,4701.0,80.2824,80.2824,80.2549,80.2824,4701.0
2019-03-20 13:50:00,87.62,87.63,87.6,87.61,2157.0,80.2732,80.2824,80.2549,80.2641,2157.0
2019-03-20 13:55:00,87.63,87.69,87.61,87.69,11376.0,80.2824,80.3374,80.2641,80.3374,11376.0
2019-03-20 14:00:00,87.71,88.12,87.71,88.09,25372.0,80.3557,80.7313,80.3557,80.7038,25372.0
2019-03-20 14:05:00,88.12,88.22,88.03,88.06,8210.0,80.7313,80.8229,80.6489,80.6764,8210.0
2019-03-20 14:10:00,88.08,88.19,88.08,88.18,162282.0,80.6947,80.7955,80.6947,80.7863,162282.0
2019-03-20 14:15:00,88.18,88.18,88.04,88.06,37287.0,80.7863,80.7863,80.658,80.6764,37287.0
2019-03-20 14:20:00,88.06,88.17,88.04,88.16,59502.0,80.6764,80.7771,80.658,80.768,59502.0
2019-03-20 14:25:00,88.17,88.3,88.16,88.3,73827.0,80.7771,80.8962,80.768,80.8962,73827.0
2019-03-20 14:30:00,88.31,88.37,88.21,88.32,57863.0,80.9054,80.9604,80.8138,80.9145,57863.0
2019-03-20 14:35:00,88.33,88.38,88.29,88.36,20310.0,80.9237,80.9695,80.8871,80.9512,20310.0
2019-03-20 14:40:00,88.35,88.38,88.28,88.32,42358.0,80.942,80.9695,80.8779,80.9145,42358.0
2019-03-20 14:45:00,88.31,88.43,88.3,88.38,38751.0,80.9054,81.0153,80.8962,80.9695,38751.0
2019-03-20 14:50:00,88.39,88.42,88.32,88.32,19767.0,80.9787,81.0062,80.9145,80.9145,19767.0
2019-03-20 14:55:00,88.32,88.36,88.28,88.33,29122.0,80.9145,80.9512,80.8779,80.9237,29122.0
2019-03-20 15:00:00,88.36,88.4,88.19,88.21,31974.0,80.9512,80.9878,80.7955,80.8138,31974.0
2019-03-20 15:05:00,88.21,88.25,88.15,88.23,24683.0,80.8138,80.8504,80.7588,80.8321,24683.0
2019-03-20 15:10:00,88.25,88.27,88.17,88.24,14256.0,80.8504,80.8687,80.7771,80.8413,14256.0
2019-03-20 15:15:00,88.26,88.28,88.21,88.24,9527.0,80.8596,80.8779,80.8138,80.8413,9527.0
2019-03-20 15:20:00,88.24,88.26,88.19,88.21,8110.0,80.8413,80.8596,80.7955,80.8138,8110.0
2019-03-20 15:25:00,88.19,88.22,88.15,88.19,13421.0,80.7955,80.8229,80.7588,80.7955,13421.0
2019-03-20 15:30:00,88.19,88.19,87.84,87.87,65085.0,80.7955,80.7955,80.4748,80.5023,65085.0
2019-03-20 15:35:00,87.88,87.96,87.88,87.92,20253.0,80.5114,80.5847,80.5114,80.5481,20253.0
2019-03-20 15:40:00,87.92,87.98,87.88,87.94,11904.0,80.5481,80.6031,80.5114,80.5664,11904.0
2019-03-20 15:45:00,87.95,88.09,87.95,88.0,23457.0,80.5756,80.7038,80.5756,80.6214,23457.0
2019-03-20 15:50:00,88.0,88.0,87.89,87.92,27129.0,80.6214,80.6214,80.5206,80.5481,27129.0
2019-03-20 15:55:00,87.91,87.98,87.86,87.87,46718.0,80.5389,80.6031,80.4931,80.5023,46718.0
2019-03-21 09:30:00,87.59,87.59,87.11,87.53,5948.0,80.2458,80.2458,79.806,80.1908,5948.0
2019-03-21 09:35:00,87.57,87.76,87.57,87.71,20630.0,80.2274,80.4015,80.2274,80.3557,20630.0
2019-03-21 09:40:00,87.74,87.85,87.74,87.82,44470.0,80.3832,80.484,80.3832,80.4565,44470.0
2019-03-21 09:45:00,87.83,87.9,87.83,87.89,12160.0,80.4656,80.5298,80.4656,80.5206,12160.0
2019-03-21 09:50:00,87.89,87.94,87.85,87.94,23685.0,80.5206,80.5664,80.484,80.5664,23685.0
2019-03-21 09:55:00,87.93,88.06,87.93,87.98,19689.0,80.5573,80.6764,80.5573,80.6031,19689.0
2019-03-21 10:00:00,87.98,88.04,87.98,88.03,14725.0,80.6031,80.658,80.6031,80.6489,14725.0
2019-03-21 10:05:00,88.04,88.12,88.04,88.09,11680.0,80.658,80.7313,80.658,80.7038,11680.0
2019-03-21 10:10:00,88.11,88.13,88.08,88.08,7736.0,80.7222,80.7405,80.6947,80.6947,7736.0
2019-03-21 10:15:00,88.09,88.09,88.03,88.03,8782.0,80.7038,80.7038,80.6489,80.6489,8782.0
2019-03-21 10:20:00,88.04,88.08,88.03,88.07,4125.0,80.658,80.6947,80.6489,80.6855,4125.0
2019-03-21 10:25:00,88.08,88.17,88.07,88.16,17310.0,80.6947,80.7771,80.6855,80.768,17310.0
2019-03-21 10:30:00,88.16,88.19,88.12,88.18,14217.0,80.768,80.7955,80.7313,80.7863,14217.0
2019-03-21 10:35:00,88.19,88.21,88.13,88.21,15874.0,80.7955,80.8138,80.7405,80.8138,15874.0
2019-03-21 10:40:00,88.21,88.21,88.16,88.21,10717.0,80.8138,80.8138,80.768,80.8138,10717.0
2019-03-21 10:45:00,88.23,88.24,88.15,88.18,4946.0,80.8321,80.8413,80.7588,80.7863,4946.0
2019-03-21 10:50:00,88.19,88.26,88.19,88.25,8536.0,80.7955,80.8596,80.7955,80.8504,8536.0
2019-03-21 10:55:00,88.25,88.31,88.24,88.31,13837.0,80.8504,80.9054,80.8413,80.9054,13837.0
2019-03-21 11:00:00,88.32,88.46,88.32,88.43,12542.0,80.9145,81.0428,80.9145,81.0153,12542.0
2019-03-21 11:05:00,88.45,88.45,88.37,88.39,19202.0,81.0336,81.0336,80.9604,80.9787,19202.0
2019-03-21 11:10:00,88.39,88.4,88.37,88.4,8041.0,80.9787,80.9878,80.9604,80.9878,8041.0
2019-03-21 11:15:00,88.39,88.43,88.39,88.4,3853.0,80.9787,81.0153,80.9787,80.9878,3853.0
2019-03-21 11:20:00,88.41,88.43,88.38,88.43,4195.0,80.997,81.0153,80.9695,81.0153,4195.0
2019-03-21 11:25:00,88.43,88.46,88.38,88.38,16757.0,81.0153,81.0428,80.9695,80.9695,16757.0
2019-03-21 11:30:00,88.39,88.43,88.37,88.38,8884.0,80.9787,81.0153,80.9604,80.9695,8884.0
2019-03-21 11:35:00,88.4,88.43,88.4,88.41,3637.0,80.9878,81.0153,80.9878,80.997,3637.0
2019-03-21 11:40:00,88.41,88.52,88.39,88.49,29286.0,80.997,81.0978,80.9787,81.0703,29286.0
2019-03-21 11:45:00,88.51,88.54,88.51,88.52,4645.0,81.0886,81.1161,81.0886,81.0978,4645.0
2019-03-21 11:50:00,88.54,88.57,88.54,88.57,7091.0,81.1161,81.1436,81.1161,81.1436,7091.0
2019-03-21 11:55:00,88.56,88.66,88.55,88.65,17111.0,81.1344,81.226,81.1253,81.2169,17111.0
2019-03-21 12:00:00,88.65,88.65,88.58,88.58,15500.0,81.2169,81.2169,81.1527,81.1527,15500.0
2019-03-21 12:05:00,88.59,88.6,88.54,88.56,4940.0,81.1619,81.1711,81.1161,81.1344,4940.0
2019-03-21 12:10:00,88.57,88.59,88.56,88.57,9098.0,81.1436,81.1619,81.1344,81.1436,9098.0
2019-03-21 12:15:00,88.59,88.6,88.51,88.51,7597.0,81.1619,81.1711,81.0886,81.0886,7597.0
2019-03-21 12:20:00,88.51,88.52,88.5,88.52,6937.0,81.0886,81.0978,81.0795,81.0978,6937.0
2019-03-21 12:25:00,88.5,88.51,88.43,88.45,7898.0,81.0795,81.0886,81.0153,81.0336,7898.0
2019-03-21 12:30:00,88.46,88.46,88.42,88.45,7984.0,81.0428,81.0428,81.0062,81.0336,7984.0
2019-03-21 12:35:00,88.48,88.48,88.4,88.42,4366.0,81.0611,81.0611,80.9878,81.0062,4366.0
2019-03-21 12:40:00,88.44,88.49,88.44,88.48,5242.0,81.0245,81.0703,81.0245,81.0611,5242.0
2019-03-21 12:45:00,88.46,88.47,88.42,88.42,2759.0,81.0428,81.052,81.0062,81.0062,2759.0
2019-03-21 12:50:00,88.47,88.48,88.41,88.43,4738.0,81.052,81.0611,80.997,81.0153,4738.0
2019-03-21 12:55:00,88.47,88.48,88.44,88.46,3658.0,81.052,81.0611,81.0245,81.0428,3658.0
2019-03-21 13:00:00,88.46,88.56,88.46,88.54,8608.0,81.0428,81.1344,81.0428,81.1161,8608.0
2019-03-21 13:05:00,88.55,88.59,88.55,88.57,17271.0,81.1253,81.1619,81.1253,81.1436,17271.0
2019-03-21 13:10:00,88.57,88.59,88.56,88.56,5866.0,81.1436,81.1619,81.1344,81.1344,5866.0
2019-03-21 13:15:00,88.55,88.55,88.52,88.53,3561.0,81.1253,81.1253,81.0978,81.1069,3561.0
2019-03-21 13:20:00,88.5,88.54,88.49,88.54,3689.0,81.0795,81.1161,81.0703,81.1161,3689.0
2019-03-21 13:25:00,88.55,88.58,88.54,88.57,7393.0,81.1253,81.1527,81.1161,81.1436,7393.0
2019-03-21 13:30:00,88.59,88.63,88.58,88.58,9981.0,81.1619,81.1986,81.1527,81.1527,9981.0
2019-03-21 13:35:00,88.57,88.57,88.51,88.51,5204.0,81.1436,81.1436,81.0886,81.0886,5204.0
2019-03-21 13:40:00,88.54,88.55,88.5,88.54,13565.0,81.1161,81.1253,81.0795,81.1161,13565.0
2019-03-21 13:45:00,88.54,88.58,88.52,88.58,10235.0,81.1161,81.1527,81.0978,81.1527,10235.0
2019-03-21 13:50:00,88.59,88.63,88.57,88.62,16085.0,81.1619,81.1986,81.1436,81.1894,16085.0
2019-03-21 13:55:00,88.61,88.62,88.54,88.56,13215.0,81.1802,81.1894,81.1161,81.1344,13215.0
2019-03-21 14:00:00,88.58,88.64,88.58,88.64,13820.0,81.1527,81.2077,81.1527,81.2077,13820.0
2019-03-21 14:05:00,88.65,88.71,88.65,88.7,6300.0,81.2169,81.2718,81.2169,81.2627,6300.0
2019-03-21 14:10:00,88.7,88.77,88.69,88.73,17967.0,81.2627,81.3268,81.2535,81.2902,17967.0
2019-03-21 14:15:00,88.73,88.77,88.73,88.74,26309.0,81.2902,81.3268,81.2902,81.2993,26309.0
2019-03-21 14:20:00,88.76,88.81,88.75,88.79,14841.0,81.3177,81.3635,81.3085,81.3451,14841.0
2019-03-21 14:25:00,88.8,88.84,88.78,88.83,15407.0,81.3543,81.3909,81.336,81.3818,15407.0
2019-03-21 14:30:00,88.82,88.85,88.81,88.82,19857.0,81.3726,81.4001,81.3635,81.3726,19857.0
2019-03-21 14:35:00,88.81,88.87,88.8,88.87,20275.0,81.3635,81.4184,81.3543,81.4184,20275.0
2019-03-21 14:40:00,88.86,88.88,88.84,88.87,7317.0,81.4093,81.4276,81.3909,81.4184,7317.0
2019-03-21 14:45:00,88.88,88.9,88.87,88.89,11916.0,81.4276,81.4459,81.4184,81.4368,11916.0
2019-03-21 14:50:00,88.89,88.89,88.85,88.88,10884.0,81.4368,81.4368,81.4001,81.4276,10884.0
2019-03-21 14:55:00,88.87,88.87,88.81,88.81,32579.0,81.4184,81.4184,81.3635,81.3635,32579.0
2019-03-21 15:00:00,88.81,88.85,88.79,88.84,7518.0,81.3635,81.4001,81.3451,81.3909,7518.0
2019-03-21 15:05:00,88.86,88.97,88.86,88.91,12331.0,81.4093,81.51,81.4093,81.4551,12331.0
2019-03-21 15:10:00,88.9,88.9,88.75,88.75,9978.0,81.4459,81.4459,81.3085,81.3085,9978.0
2019-03-21 15:15:00,88.77,88.82,88.73,88.82,6462.0,81.3268,81.3726,81.2902,81.3726,6462.0
2019-03-21 15:20:00,88.82,88.84,88.79,88.84,37490.0,81.3726,81.3909,81.3451,81.3909,37490.0
2019-03-21 15:25:00,88.84,88.85,88.81,88.81,10712.0,81.3909,81.4001,81.3635,81.3635,10712.0
2019-03-21 15:30:00,88.81,88.83,88.77,88.8,17292.0,81.3635,81.3818,81.3268,81.3543,17292.0
2019-03-21 15:35:00,88.8,88.85,88.76,88.85,10214.0,81.3543,81.4001,81.3177,81.4001,10214.0
2019-03-21 15:40:00,88.83,88.92,88.82,88.91,12052.0,81.3818,81.4642,81.3726,81.4551,12052.0
2019-03-21 15:45:00,88.91,88.91,88.78,88.79,10515.0,81.4551,81.4551,81.336,81.3451,10515.0
2019-03-21 15:50:00,88.78,88.82,88.74,88.76,15427.0,81.336,81.3726,81.2993,81.3177,15427.0
2019-03-21 15:55:00,88.76,88.79,88.7,88.75,35568.0,81.3177,81.3451,81.2627,81.3085,35568.0
2019-03-22 09:30:00,88.38,88.45,88.2,88.42,12162.0,80.9695,81.0336,80.8046,81.0062,12162.0
2019-03-22 09:35:00,88.41,88.45,88.38,88.45,4177.0,80.997,81.0336,80.9695,81.0336,4177.0
2019-03-22 09:40:00,88.46,88.5,88.38,88.38,8604.0,81.0428,81.0795,80.9695,80.9695,8604.0
2019-03-22 09:45:00,88.38,88.38,88.09,88.1,26915.0,80.9695,80.9695,80.7038,80.713,26915.0
2019-03-22 09:50:00,88.12,88.18,87.97,87.97,78276.0,80.7313,80.7863,80.5939,80.5939,78276.0
2019-03-22 09:55:00,87.96,87.97,87.88,87.92,106177.0,80.5847,80.5939,80.5114,80.5481,106177.0
2019-03-22 10:00:00,87.93,88.03,87.92,87.95,39820.0,80.5573,80.6489,80.5481,80.5756,39820.0
2019-03-22 10:05:00,87.94,88.12,87.93,88.09,45999.0,80.5664,80.7313,80.5573,80.7038,45999.0
2019-03-22 10:10:00,88.08,88.15,88.06,88.12,20278.0,80.6947,80.7588,80.6764,80.7313,20278.0
2019-03-22 10:15:00,88.1,88.22,88.09,88.2,12129.0,80.713,80.8229,80.7038,80.8046,12129.0
2019-03-22 10:20:00,88.23,88.29,88.15,88.15,9120.0,80.8321,80.8871,80.7588,80.7588,9120.0
2019-03-22 10:25:00,88.15,88.15,88.02,88.03,12380.0,80.7588,80.7588,80.6397,80.6489,12380.0
2019-03-22 10:30:00,88.07,88.14,88.05,88.08,8704.0,80.6855,80.7496,80.6672,80.6947,8704.0
2019-03-22 10:35:00,88.1,88.17,88.05,88.11,10004.0,80.713,80.7771,80.6672,80.7222,10004.0
2019-03-22 10:40:00,88.12,88.12,87.99,88.08,17384.0,80.7313,80.7313,80.6122,80.6947,17384.0
2019-03-22 10:45:00,88.08,88.08,87.89,87.89,29896.0,80.6947,80.6947,80.5206,80.5206,29896.0
2019-03-22 10:50:00,87.87,87.91,87.84,87.91,9811.0,80.5023,80.5389,80.4748,80.5389,9811.0
2019-03-22 10:55:00,87.93,87.98,87.82,87.82,19728.0,80.5573,80.6031,80.4565,80.4565,19728.0
2019-03-22 11:00:00,87.8,87.83,87.73,87.74,40657.0,80.4382,80.4656,80.374,80.3832,40657.0
2019-03-22 11:05:00,87.73,87.81,87.72,87.76,7364.0,80.374,80.4473,80.3649,80.4015,7364.0
2019-03-22 11:10:00,87.74,87.83,87.68,87.83,25573.0,80.3832,80.4656,80.3282,80.4656,25573.0
2019-03-22 11:15:00,87.85,87.91,87.7,87.88,24323.0,80.484,80.5389,80.3465,80.5114,24323.0
2019-03-22 11:20:00,87.88,87.88,87.76,87.76,13877.0,80.5114,80.5114,80.4015,80.4015,13877.0
2019-03-22 11:25:00,87.74,87.84,87.71,87.73,22883.0,80.3832,80.4748,80.3557,80.374,22883.0
2019-03-22 11:30:00,87.7,87.77,87.65,87.69,24716.0,80.3465,80.4107,80.3007,80.3374,24716.0
2019-03-22 11:35:00,87.62,87.67,87.55,87.56,39801.0,80.2732,80.3191,80.2091,80.2183,39801.0
2019-03-22 11:40:00,87.56,87.59,87.45,87.5,27339.0,80.2183,80.2458,80.1175,80.1633,27339.0
2019-03-22 11:45:00,87.48,87.53,87.45,87.52,19857.0,80.145,80.1908,80.1175,80.1816,19857.0
2019-03-22 11:50:00,87.48,87.51,87.33,87.37,27064.0,80.145,80.1725,80.0076,80.0442,27064.0
2019-03-22 11:55:00,87.37,87.43,87.22,87.22,32666.0,80.0442,80.0992,79.9068,79.9068,32666.0
2019-03-22 12:00:00,87.22,87.42,87.22,87.4,34792.0,79.9068,80.09,79.9068,80.0717,34792.0
2019-03-22 12:05:00,87.38,87.44,87.36,87.39,6625.0,80.0534,80.1083,80.035,80.0625,6625.0
2019-03-22 12:10:00,87.39,87.39,87.27,87.27,12275.0,80.0625,80.0625,79.9526,79.9526,12275.0
2019-03-22 12:15:00,87.27,87.4,87.27,87.32,18518.0,79.9526,80.0717,79.9526,79.9984,18518.0
2019-03-22 12:20:00,87.35,87.43,87.31,87.37,20588.0,80.0259,80.0992,79.9892,80.0442,20588.0
2019-03-22 12:25:00,87.39,87.39,87.27,87.32,13725.0,80.0625,80.0625,79.9526,79.9984,13725.0
2019-03-22 12:30:00,87.31,87.43,87.29,87.41,14869.0,79.9892,80.0992,79.9709,80.0809,14869.0
2019-03-22 12:35:00,87.41,87.41,87.3,87.3,12796.0,80.0809,80.0809,79.9801,79.9801,12796.0
2019-03-22 12:40:00,87.29,87.29,87.12,87.13,19212.0,79.9709,79.9709,79.8152,79.8243,19212.0
2019-03-22 12:45:00,87.15,87.23,87.14,87.2,44329.0,79.8427,79.9159,79.8335,79.8885,44329.0
2019-03-22 12:50:00,87.18,87.38,87.17,87.38,26329.0,79.8701,80.0534,79.861,80.0534,26329.0
2019-03-22 12:55:00,87.38,87.38,87.3,87.37,32433.0,80.0534,80.0534,79.9801,80.0442,32433.0
2019-03-22 13:00:00,87.38,87.47,87.37,87.43,11830.0,80.0534,80.1358,80.0442,80.0992,11830.0
2019-03-22 13:05:00,87.41,87.5,87.39,87.48,9367.0,80.0809,80.1633,80.0625,80.145,9367.0
2019-03-22 13:10:00,87.48,87.48,87.37,87.39,10062.0,80.145,80.145,80.0442,80.0625,10062.0
2019-03-22 13:15:00,87.42,87.45,87.36,87.4,12096.0,80.09,80.1175,80.035,80.0717,12096.0
2019-03-22 13:20:00,87.42,87.42,87.32,87.37,23352.0,80.09,80.09,79.9984,80.0442,23352.0
2019-03-22 13:25:00,87.36,87.37,87.29,87.33,10208.0,80.035,80.0442,79.9709,80.0076,10208.0
2019-03-22 13:30:00,87.33,87.43,87.33,87.38,12676.0,80.0076,80.0992,80.0076,80.0534,12676.0
2019-03-22 13:35:00,87.37,87.4,87.33,87.35,25104.0,80.0442,80.0717,80.0076,80.0259,25104.0
2019-03-22 13:40:00,87.39,87.43,87.35,87.43,18101.0,80.0625,80.0992,80.0259,80.0992,18101.0
2019-03-22 13:45:00,87.41,87.43,87.34,87.34,9232.0,80.0809,80.0992,80.0167,80.0167,9232.0
2019-03-22 13:50:00,87.34,87.37,87.3,87.34,38938.0,80.0167,80.0442,79.9801,80.0167,38938.0
2019-03-22 13:55:00,87.31,87.32,87.23,87.26,23346.0,79.9892,79.9984,79.9159,79.9434,23346.0
2019-03-22 14:00:00,87.26,87.43,87.26,87.43,18015.0,79.9434,80.0992,79.9434,80.0992,18015.0
2019-03-22 14:05:00,87.44,87.46,87.4,87.44,16969.0,80.1083,80.1267,80.0717,80.1083,16969.0
2019-03-22 14:10:00,87.47,87.56,87.46,87.55,8949.0,80.1358,80.2183,80.1267,80.2091,8949.0
2019-03-22 14:15:00,87.58,87.66,87.57,87.58,11050.0,80.2366,80.3099,80.2274,80.2366,11050.0
2019-03-22 14:20:00,87.58,87.64,87.57,87.62,9398.0,80.2366,80.2916,80.2274,80.2732,9398.0
2019-03-22 14:25:00,87.62,87.63,87.57,87.6,12833.0,80.2732,80.2824,80.2274,80.2549,12833.0
2019-03-22 14:30:00,87.6,87.62,87.49,87.49,12743.0,80.2549,80.2732,80.1541,80.1541,12743.0
2019-03-22 14:35:00,87.49,87.55,87.47,87.55,5620.0,80.1541,80.2091,80.1358,80.2091,5620.0
2019-03-22 14:40:00,87.55,87.65,87.55,87.61,16032.0,80.2091,80.3007,80.2091,80.2641,16032.0
2019-03-22 14:45:00,87.63,87.72,87.62,87.7,18888.0,80.2824,80.3649,80.2732,80.3465,18888.0
2019-03-22 14:50:00,87.71,87.78,87.71,87.71,7035.0,80.3557,80.4198,80.3557,80.3557,7035.0
2019-03-22 14:55:00,87.74,87.75,87.7,87.71,3786.0,80.3832,80.3923,80.3465,80.3557,3786.0
2019-03-22 15:00:00,87.71,87.79,87.64,87.64,5838.0,80.3557,80.429,80.2916,80.2916,5838.0
2019-03-22 15:05:00,87.68,87.71,87.66,87.66,14204.0,80.3282,80.3557,80.3099,80.3099,14204.0
2019-03-22 15:10:00,87.67,87.68,87.54,87.55,103577.0,80.3191,80.3282,80.2,80.2091,103577.0
2019-03-22 15:15:00,87.53,87.61,87.49,87.53,32517.0,80.1908,80.2641,80.1541,80.1908,32517.0
2019-03-22 15:20:00,87.53,87.61,87.52,87.6,9247.0,80.1908,80.2641,80.1816,80.2549,9247.0
2019-03-22 15:25:00,87.61,87.62,87.45,87.45,5583.0,80.2641,80.2732,80.1175,80.1175,5583.0
2019-03-22 15:30:00,87.45,87.45,87.3,87.3,16540.0,80.1175,80.1175,79.9801,79.9801,16540.0
2019-03-22 15:35:00,87.3,87.38,87.27,87.3,31721.0,79.9801,80.0534,79.9526,79.9801,31721.0
2019-03-22 15:40:00,87.28,87.31,87.22,87.23,32235.0,79.9618,79.9892,79.9068,79.9159,32235.0
2019-03-22 15:45:00,87.24,87.37,87.24,87.35,36518.0,79.9251,80.0442,79.9251,80.0259,36518.0
2019-03-22 15:50:00,87.34,87.35,87.24,87.25,31362.0,80.0167,80.0259,79.9251,79.9343,31362.0
2019-03-22 15:55:00,87.27,87.28,87.09,87.12,63317.0,79.9526,79.9618,79.7877,79.8152,63317.0
2019-03-25 09:30:00,87.0,87.0,86.73,86.97,23702.0,79.7052,79.7052,79.4579,79.6777,23702.0
2019-03-25 09:35:00,87.0,87.26,87.0,87.25,5540.0,79.7052,79.9434,79.7052,79.9343,5540.0
2019-03-25 09:40:00,87.2,87.2,87.05,87.05,4316.0,79.8885,79.8885,79.751,79.751,4316.0
2019-03-25 09:45:00,86.89,86.92,86.77,86.8,12657.0,79.6045,79.6319,79.4945,79.522,12657.0
2019-03-25 09:50:00,86.81,86.86,86.78,86.78,6045.0,79.5312,79.577,79.5037,79.5037,6045.0
2019-03-25 09:55:00,86.74,86.81,86.71,86.74,22642.0,79.467,79.5312,79.4395,79.467,22642.0
2019-03-25 10:00:00,86.74,86.82,86.74,86.76,8043.0,79.467,79.5403,79.467,79.4854,8043.0
2019-03-25 10:05:00,86.75,86.85,86.75,86.78,10389.0,79.4762,79.5678,79.4762,79.5037,10389.0
2019-03-25 10:10:00,86.74,86.77,86.67,86.68,11634.0,79.467,79.4945,79.4029,79.4121,11634.0
2019-03-25 10:15:00,86.7,86.81,86.7,86.76,5911.0,79.4304,79.5312,79.4304,79.4854,5911.0
2019-03-25 10:20:00,86.74,86.79,86.71,86.79,13136.0,79.467,79.5128,79.4395,79.5128,13136.0
2019-03-25 10:25:00,86.79,86.9,86.79,86.89,18830.0,79.5128,79.6136,79.5128,79.6045,18830.0
2019-03-25 10:30:00,86.9,86.99,86.88,86.95,6967.0,79.6136,79.6961,79.5953,79.6594,6967.0
2019-03-25 10:35:00,86.94,86.96,86.9,86.93,1957.0,79.6503,79.6686,79.6136,79.6411,1957.0
2019-03-25 10:40:00,86.88,86.93,86.87,86.93,5296.0,79.5953,79.6411,79.5861,79.6411,5296.0
2019-03-25 10:45:00,86.96,87.02,86.9,87.0,7963.0,79.6686,79.7236,79.6136,79.7052,7963.0
2019-03-25 10:50:00,87.06,87.24,87.06,87.19,17299.0,79.7602,79.9251,79.7602,79.8793,17299.0
2019-03-25 10:55:00,87.18,87.26,87.17,87.19,9036.0,79.8701,79.9434,79.861,79.8793,9036.0
2019-03-25 11:00:00,87.17,87.2,87.12,87.12,4845.0,79.861,79.8885,79.8152,79.8152,4845.0
2019-03-25 11:05:00,87.11,87.23,87.11,87.19,6714.0,79.806,79.9159,79.806,79.8793,6714.0
2019-03-25 11:10:00,87.21,87.24,87.12,87.24,6344.0,79.8976,79.9251,79.8152,79.9251,6344.0
2019-03-25 11:15:00,87.22,87.29,87.22,87.26,7061.0,79.9068,79.9709,79.9068,79.9434,7061.0
2019-03-25 11:20:00,87.29,87.32,87.23,87.25,16213.0,79.9709,79.9984,79.9159,79.9343,16213.0
2019-03-25 11:25:00,87.26,87.4,87.26,87.4,3283.0,79.9434,80.0717,79.9434,80.0717,3283.0
2019-03-25 11:30:00,87.35,87.39,87.29,87.29,8214.0,80.0259,80.0625,79.9709,79.9709,8214.0
2019-03-25 11:35:00,87.29,87.29,87.24,87.28,14595.0,79.9709,79.9709,79.9251,79.9618,14595.0
2019-03-25 11:40:00,87.28,87.28,87.15,87.17,11465.0,79.9618,79.9618,79.8427,79.861,11465.0
2019-03-25 11:45:00,87.19,87.19,87.07,87.09,1064.0,79.8793,79.8793,79.7694,79.7877,1064.0
2019-03-25 11:50:00,87.08,87.14,87.08,87.13,3718.0,79.7785,79.8335,79.7785,79.8243,3718.0
2019-03-25 11:55:00,87.1,87.17,87.04,87.04,5389.0,79.7968,79.861,79.7419,79.7419,5389.0
2019-03-25 12:00:00,87.02,87.1,87.02,87.1,2434.0,79.7236,79.7968,79.7236,79.7968,2434.0
2019-03-25 12:05:00,87.1,87.15,87.09,87.14,2327.0,79.7968,79.8427,79.7877,79.8335,2327.0
2019-03-25 12:10:00,87.1,87.16,87.08,87.11,2670.0,79.7968,79.8518,79.7785,79.806,2670.0
2019-03-25 12:15:00,87.15,87.16,87.11,87.15,1081.0,79.8427,79.8518,79.806,79.8427,1081.0
2019-03-25 12:20:00,87.19,87.21,87.16,87.21,5293.0,79.8793,79.8976,79.8518,79.8976,5293.0
2019-03-25 12:25:00,87.19,87.2,87.15,87.15,3711.0,79.8793,79.8885,79.8427,79.8427,3711.0
2019-03-25 12:30:00,87.16,87.17,87.01,87.01,3621.0,79.8518,79.861,79.7144,79.7144,3621.0
2019-03-25 12:35:00,86.98,86.98,86.92,86.93,2705.0,79.6869,79.6869,79.6319,79.6411,2705.0
2019-03-25 12:40:00,86.91,86.92,86.86,86.88,3113.0,79.6228,79.6319,79.577,79.5953,3113.0
2019-03-25 12:45:00,86.87,86.92,86.84,86.91,6260.0,79.5861,79.6319,79.5586,79.6228,6260.0
2019-03-25 12:50:00,86.94,86.95,86.93,86.95,2019.0,79.6503,79.6594,79.6411,79.6594,2019.0
2019-03-25 12:55:00,86.96,87.04,86.96,87.03,27719.0,79.6686,79.7419,79.6686,79.7327,27719.0
2019-03-25 13:00:00,87.06,87.06,86.95,86.95,6686.0,79.7602,79.7602,79.6594,79.6594,6686.0
2019-03-25 13:05:00,86.96,87.04,86.96,87.0,6389.0,79.6686,79.7419,79.6686,79.7052,6389.0
2019-03-25 13:10:00,86.99,87.16,86.99,87.13,3231.0,79.6961,79.8518,79.6961,79.8243,3231.0
2019-03-25 13:15:00,87.13,87.13,87.02,87.05,17052.0,79.8243,79.8243,79.7236,79.751,17052.0
2019-03-25 13:20:00,87.05,87.06,86.95,86.99,6230.0,79.751,79.7602,79.6594,79.6961,6230.0
2019-03-25 13:25:00,87.03,87.03,86.91,86.97,5574.0,79.7327,79.7327,79.6228,79.6777,5574.0
2019-03-25 13:30:00,86.94,86.96,86.89,86.96,10655.0,79.6503,79.6686,79.6045,79.6686,10655.0
2019-03-25 13:35:00,87.0,87.04,87.0,87.03,2120.0,79.7052,79.7419,79.7052,79.7327,2120.0
2019-03-25 13:40:00,86.98,86.98,86.93,86.94,31827.0,79.6869,79.6869,79.6411,79.6503,31827.0
2019-03-25 13:45:00,86.9,86.9,86.79,86.79,4481.0,79.6136,79.6136,79.5128,79.5128,4481.0
2019-03-25 13:50:00,86.82,86.84,86.77,86.78,3564.0,79.5403,79.5586,79.4945,79.5037,3564.0
2019-03-25 13:55:00,86.78,86.82,86.75,86.79,9268.0,79.5037,79.5403,79.4762,79.5128,9268.0
2019-03-25 14:00:00,86.79,86.87,86.78,86.8,10328.0,79.5128,79.5861,79.5037,79.522,10328.0
2019-03-25 14:05:00,86.79,86.79,86.73,86.74,11319.0,79.5128,79.5128,79.4579,79.467,11319.0
2019-03-25 14:10:00,86.75,86.81,86.72,86.8,24544.0,79.4762,79.5312,79.4487,79.522,24544.0
2019-03-25 14:15:00,86.81,86.84,86.69,86.72,12299.0,79.5312,79.5586,79.4212,79.4487,12299.0
2019-03-25 14:20:00,86.72,86.73,86.66,86.68,7919.0,79.4487,79.4579,79.3937,79.4121,7919.0
2019-03-25 14:25:00,86.67,86.74,86.65,86.72,17822.0,79.4029,79.467,79.3846,79.4487,17822.0
2019-03-25 14:30:00,86.73,86.84,86.73,86.84,12216.0,79.4579,79.5586,79.4579,79.5586,12216.0
2019-03-25 14:35:00,86.84,86.84,86.8,86.84,6995.0,79.5586,79.5586,79.522,79.5586,6995.0
2019-03-25 14:40:00,86.83,86.92,86.83,86.91,14481.0,79.5495,79.6319,79.5495,79.6228,14481.0
2019-03-25 14:45:00,86.91,86.94,86.89,86.89,6201.0,79.6228,79.6503,79.6045,79.6045,6201.0
2019-03-25 14:50:00,86.88,86.91,86.87,86.89,20830.0,79.5953,79.6228,79.5861,79.6045,20830.0
2019-03-25 14:55:00,86.9,86.96,86.89,86.95,8294.0,79.6136,79.6686,79.6045,79.6594,8294.0
2019-03-25 15:00:00,87.01,87.01,86.91,86.94,11398.0,79.7144,79.7144,79.6228,79.6503,11398.0
2019-03-25 15:05:00,86.95,86.97,86.93,86.95,8366.0,79.6594,79.6777,79.6411,79.6594,8366.0
2019-03-25 15:10:00,86.99,87.1,86.99,87.09,14643.0,79.6961,79.7968,79.6961,79.7877,14643.0
2019-03-25 15:15:00,87.11,87.12,87.04,87.05,4986.0,79.806,79.8152,79.7419,79.751,4986.0
2019-03-25 15:20:00,87.03,87.15,87.03,87.13,61749.0,79.7327,79.8427,79.7327,79.8243,61749.0
2019-03-25 15:25:00,87.12,87.18,87.11,87.13,3405.0,79.8152,79.8701,79.806,79.8243,3405.0
2019-03-25 15:30:00,87.12,87.17,87.08,87.08,6755.0,79.8152,79.861,79.7785,79.7785,6755.0
2019-03-25 15:35:00,87.08,87.13,87.05,87.05,5702.0,79.7785,79.8243,79.751,79.751,5702.0
2019-03-25 15:40:00,87.06,87.14,87.04,87.12,12089.0,79.7602,79.8335,79.7419,79.8152,12089.0
2019-03-25 15:45:00,87.1,87.17,87.03,87.03,15652.0,79.7968,79.861,79.7327,79.7327,15652.0
2019-03-25 15:50:00,87.03,87.08,87.02,87.05,16313.0,79.7327,79.7785,79.7236,79.751,16313.0
2019-03-25 15:55:00,87.06,87.14,87.0,87.08,90808.0,79.7602,79.8335,79.7052,79.7785,90808.0
2019-03-26 09:30:00,87.68,87.81,87.62,87.8,25277.0,80.3282,80.4473,80.2732,80.4382,25277.0
2019-03-26 09:35:00,87.84,87.84,87.83,87.83,200.0,80.4748,80.4748,80.4656,80.4656,200.0
2019-03-26 09:40:00,87.87,87.92,87.81,87.92,5605.0,80.5023,80.5481,80.4473,80.5481,5605.0
2019-03-26 09:45:00,87.95,87.98,87.89,87.89,3342.0,80.5756,80.6031,80.5206,80.5206,3342.0
2019-03-26 09:50:00,87.89,87.92,87.83,87.92,12738.0,80.5206,80.5481,80.4656,80.5481,12738.0
2019-03-26 09:55:00,87.93,88.02,87.91,88.01,2336.0,80.5573,80.6397,80.5389,80.6305,2336.0
2019-03-26 10:00:00,88.05,88.05,87.98,88.01,12885.0,80.6672,80.6672,80.6031,80.6305,12885.0
2019-03-26 10:05:00,88.01,88.01,87.93,87.98,14335.0,80.6305,80.6305,80.5573,80.6031,14335.0
2019-03-26 10:10:00,87.94,87.99,87.94,87.98,3634.0,80.5664,80.6122,80.5664,80.6031,3634.0
2019-03-26 10:15:00,87.97,88.02,87.93,88.0,6378.0,80.5939,80.6397,80.5573,80.6214,6378.0
2019-03-26 10:20:00,87.97,87.97,87.92,87.96,2591.0,80.5939,80.5939,80.5481,80.5847,2591.0
2019-03-26 10:25:00,87.94,88.05,87.93,88.05,1574.0,80.5664,80.6672,80.5573,80.6672,1574.0
2019-03-26 10:30:00,88.04,88.04,87.93,87.97,3772.0,80.658,80.658,80.5573,80.5939,3772.0
2019-03-26 10:35:00,87.95,87.97,87.91,87.97,2443.0,80.5756,80.5939,80.5389,80.5939,2443.0
2019-03-26 10:40:00,87.98,88.0,87.94,87.95,2701.0,80.6031,80.6214,80.5664,80.5756,2701.0
2019-03-26 10:45:00,87.97,88.09,87.97,88.09,12266.0,80.5939,80.7038,80.5939,80.7038,12266.0
2019-03-26 10:50:00,88.09,88.16,88.08,88.16,7983.0,80.7038,80.768,80.6947,80.768,7983.0
2019-03-26 10:55:00,88.16,88.19,88.15,88.15,4447.0,80.768,80.7955,80.7588,80.7588,4447.0
2019-03-26 11:00:00,88.16,88.19,88.14,88.16,64453.0,80.768,80.7955,80.7496,80.768,64453.0
2019-03-26 11:05:00,88.16,88.16,88.1,88.1,19954.0,80.768,80.768,80.713,80.713,19954.0
2019-03-26 11:10:00,88.1,88.11,88.07,88.08,22850.0,80.713,80.7222,80.6855,80.6947,22850.0
2019-03-26 11:15:00,88.13,88.15,88.01,88.02,54525.0,80.7405,80.7588,80.6305,80.6397,54525.0
2019-03-26 11:20:00,88.03,88.05,87.98,88.0,10656.0,80.6489,80.6672,80.6031,80.6214,10656.0
2019-03-26 11:25:00,88.02,88.03,88.0,88.03,4672.0,80.6397,80.6489,80.6214,80.6489,4672.0
2019-03-26 11:30:00,88.02,88.03,87.96,88.01,4650.0,80.6397,80.6489,80.5847,80.6305,4650.0
2019-03-26 11:35:00,88.0,88.08,87.99,88.06,3375.0,80.6214,80.6947,80.6122,80.6764,3375.0
2019-03-26 11:40:00,88.08,88.1,88.06,88.06,4552.0,80.6947,80.713,80.6764,80.6764,4552.0
2019-03-26 11:45:00,88.04,88.05,87.88,87.93,13148.0,80.658,80.6672,80.5114,80.5573,13148.0
2019-03-26 11:50:00,87.9,87.9,87.8,87.84,6978.0,80.5298,80.5298,80.4382,80.4748,6978.0
2019-03-26 11:55:00,87.81,87.87,87.81,87.86,16635.0,80.4473,80.5023,80.4473,80.4931,16635.0
2019-03-26 12:00:00,87.86,87.92,87.86,87.87,69880.0,80.4931,80.5481,80.4931,80.5023,69880.0
2019-03-26 12:05:00,87.9,87.92,87.87,87.89,9457.0,80.5298,80.5481,80.5023,80.5206,9457.0
2019-03-26 12:10:00,87.87,87.91,87.86,87.86,1458.0,80.5023,80.5389,80.4931,80.4931,1458.0
2019-03-26 12:15:00,87.89,87.92,87.88,87.92,2035.0,80.5206,80.5481,80.5114,80.5481,2035.0
2019-03-26 12:20:00,87.95,87.95,87.78,87.79,4341.0,80.5756,80.5756,80.4198,80.429,4341.0
2019-03-26 12:25:00,87.78,87.78,87.74,87.77,3100.0,80.4198,80.4198,80.3832,80.4107,3100.0
2019-03-26 12:30:00,87.74,87.78,87.73,87.77,13674.0,80.3832,80.4198,80.374,80.4107,13674.0
2019-03-26 12:35:00,87.75,87.78,87.69,87.7,8812.0,80.3923,80.4198,80.3374,80.3465,8812.0
2019-03-26 12:40:00,87.66,87.7,87.64,87.69,6904.0,80.3099,80.3465,80.2916,80.3374,6904.0
2019-03-26 12:45:00,87.66,87.67,87.62,87.64,4726.0,80.3099,80.3191,80.2732,80.2916,4726.0
2019-03-26 12:50:00,87.67,87.72,87.67,87.72,2170.0,80.3191,80.3649,80.3191,80.3649,2170.0
2019-03-26 12:55:00,87.71,87.74,87.68,87.74,3355.0,80.3557,80.3832,80.3282,80.3832,3355.0
2019-03-26 13:00:00,87.73,87.78,87.72,87.76,8422.0,80.374,80.4198,80.3649,80.4015,8422.0
2019-03-26 13:05:00,87.75,87.78,87.73,87.76,3570.0,80.3923,80.4198,80.374,80.4015,3570.0
2019-03-26 13:10:00,87.79,87.82,87.78,87.82,3536.0,80.429,80.4565,80.4198,80.4565,3536.0
2019-03-26 13:15:00,87.81,87.84,87.8,87.84,766.0,80.4473,80.4748,80.4382,80.4748,766.0
2019-03-26 13:20:00,87.83,87.83,87.78,87.8,4758.0,80.4656,80.4656,80.4198,80.4382,4758.0
2019-03-26 13:25:00,87.76,87.77,87.72,87.73,7702.0,80.4015,80.4107,80.3649,80.374,7702.0
2019-03-26 13:30:00,87.73,87.74,87.67,87.67,5589.0,80.374,80.3832,80.3191,80.3191,5589.0
2019-03-26 13:35:00,87.66,87.66,87.58,87.6,8876.0,80.3099,80.3099,80.2366,80.2549,8876.0
2019-03-26 13:40:00,87.6,87.65,87.6,87.62,2288.0,80.2549,80.3007,80.2549,80.2732,2288.0
2019-03-26 13:45:00,87.65,87.67,87.64,87.65,9051.0,80.3007,80.3191,80.2916,80.3007,9051.0
2019-03-26 13:50:00,87.65,87.68,87.59,87.61,10857.0,80.3007,80.3282,80.2458,80.2641,10857.0
2019-03-26 13:55:00,87.59,87.59,87.53,87.56,2670.0,80.2458,80.2458,80.1908,80.2183,2670.0
2019-03-26 14:00:00,87.56,87.57,87.52,87.52,28654.0,80.2183,80.2274,80.1816,80.1816,28654.0
2019-03-26 14:05:00,87.53,87.6,87.53,87.57,9068.0,80.1908,80.2549,80.1908,80.2274,9068.0
2019-03-26 14:10:00,87.55,87.55,87.48,87.49,18496.0,80.2091,80.2091,80.145,80.1541,18496.0
2019-03-26 14:15:00,87.52,87.58,87.52,87.57,4258.0,80.1816,80.2366,80.1816,80.2274,4258.0
2019-03-26 14:20:00,87.57,87.57,87.51,87.57,8119.0,80.2274,80.2274,80.1725,80.2274,8119.0
2019-03-26 14:25:00,87.57,87.57,87.49,87.49,15491.0,80.2274,80.2274,80.1541,80.1541,15491.0
2019-03-26 14:30:00,87.49,87.49,87.43,87.48,10153.0,80.1541,80.1541,80.0992,80.145,10153.0
2019-03-26 14:35:00,87.5,87.56,87.5,87.55,21959.0,80.1633,80.2183,80.1633,80.2091,21959.0
2019-03-26 14:40:00,87.56,87.6,87.54,87.6,8676.0,80.2183,80.2549,80.2,80.2549,8676.0
2019-03-26 14:45:00,87.61,87.62,87.6,87.6,15073.0,80.2641,80.2732,80.2549,80.2549,15073.0
2019-03-26 14:50:00,87.58,87.58,87.51,87.51,5525.0,80.2366,80.2366,80.1725,80.1725,5525.0
2019-03-26 14:55:00,87.5,87.63,87.5,87.62,9650.0,80.1633,80.2824,80.1633,80.2732,9650.0
2019-03-26 15:00:00,87.62,87.7,87.61,87.67,15725.0,80.2732,80.3465,80.2641,80.3191,15725.0
2019-03-26 15:05:00,87.68,87.72,87.64,87.68,5618.0,80.3282,80.3649,80.2916,80.3282,5618.0
2019-03-26 15:10:00,87.68,87.73,87.65,87.66,10315.0,80.3282,80.374,80.3007,80.3099,10315.0
2019-03-26 15:15:00,87.67,87.68,87.59,87.6,5936.0,80.3191,80.3282,80.2458,80.2549,5936.0
2019-03-26 15:20:00,87.61,87.63,87.56,87.59,13197.0,80.2641,80.2824,80.2183,80.2458,13197.0
2019-03-26 15:25:00,87.58,87.6,87.53,87.53,40805.0,80.2366,80.2549,80.1908,80.1908,40805.0
2019-03-26 15:30:00,87.54,87.61,87.5,87.6,9124.0,80.2,80.2641,80.1633,80.2549,9124.0
2019-03-26 15:35:00,87.6,87.65,87.58,87.59,19989.0,80.2549,80.3007,80.2366,80.2458,19989.0
2019-03-26 15:40:00,87.62,87.64,87.59,87.59,6945.0,80.2732,80.2916,80.2458,80.2458,6945.0
2019-03-26 15:45:00,87.59,87.68,87.56,87.64,8392.0,80.2458,80.3282,80.2183,80.2916,8392.0
2019-03-26 15:50:00,87.65,87.74,87.64,87.72,243670.0,80.3007,80.3832,80.2916,80.3649,243670.0
2019-03-26 15:55:00,87.73,87.88,87.73,87.87,174894.0,80.374,80.5114,80.374,80.5023,174894.0
2019-03-27 09:30:00,87.93,88.11,87.93,88.07,32700.0,80.5573,80.7222,80.5573,80.6855,32700.0
2019-03-27 09:35:00,88.06,88.08,87.96,87.99,5610.0,80.6764,80.6947,80.5847,80.6122,5610.0
2019-03-27 09:40:00,88.03,88.06,87.96,87.97,3209.0,80.6489,80.6764,80.5847,80.5939,3209.0
2019-03-27 09:45:00,87.95,87.98,87.91,87.93,18812.0,80.5756,80.6031,80.5389,80.5573,18812.0
2019-03-27 09:50:00,87.93,88.06,87.93,87.95,15487.0,80.5573,80.6764,80.5573,80.5756,15487.0
2019-03-27 09:55:00,87.93,87.93,87.79,87.79,9259.0,80.5573,80.5573,80.429,80.429,9259.0
2019-03-27 10:00:00,87.79,87.85,87.78,87.82,4251.0,80.429,80.484,80.4198,80.4565,4251.0
2019-03-27 10:05:00,87.82,87.89,87.8,87.85,3080.0,80.4565,80.5206,80.4382,80.484,3080.0
2019-03-27 10:10:00,87.87,87.94,87.84,87.94,14699.0,80.5023,80.5664,80.4748,80.5664,14699.0
2019-03-27 10:15:00,87.93,88.0,87.9,88.0,8121.0,80.5573,80.6214,80.5298,80.6214,8121.0
2019-03-27 10:20:00,88.0,88.05,87.98,88.04,13368.0,80.6214,80.6672,80.6031,80.658,13368.0
2019-03-27 10:25:00,88.06,88.06,87.97,88.01,8781.0,80.6764,80.6764,80.5939,80.6305,8781.0
2019-03-27 10:30:00,87.99,88.03,87.94,88.01,11082.0,80.6122,80.6489,80.5664,80.6305,11082.0
2019-03-27 10:35:00,87.93,87.93,87.83,87.84,7829.0,80.5573,80.5573,80.4656,80.4748,7829.0
2019-03-27 10:40:00,87.82,87.84,87.65,87.69,27952.0,80.4565,80.4748,80.3007,80.3374,27952.0
2019-03-27 10:45:00,87.63,87.67,87.6,87.61,16393.0,80.2824,80.3191,80.2549,80.2641,16393.0
2019-03-27 10:50:00,87.61,87.64,87.52,87.58,41849.0,80.2641,80.2916,80.1816,80.2366,41849.0
2019-03-27 10:55:00,87.58,87.62,87.54,87.61,8062.0,80.2366,80.2732,80.2,80.2641,8062.0
2019-03-27 11:00:00,87.6,87.67,87.56,87.57,9665.0,80.2549,80.3191,80.2183,80.2274,9665.0
2019-03-27 11:05:00,87.56,87.63,87.53,87.58,14094.0,80.2183,80.2824,80.1908,80.2366,14094.0
2019-03-27 11:10:00,87.57,87.6,87.44,87.45,19652.0,80.2274,80.2549,80.1083,80.1175,19652.0
2019-03-27 11:15:00,87.43,87.43,87.34,87.36,11755.0,80.0992,80.0992,80.0167,80.035,11755.0
2019-03-27 11:20:00,87.35,87.39,87.32,87.38,15482.0,80.0259,80.0625,79.9984,80.0534,15482.0
2019-03-27 11:25:00,87.39,87.42,87.23,87.23,17486.0,80.0625,80.09,79.9159,79.9159,17486.0
2019-03-27 11:30:00,87.22,87.28,87.1,87.1,43644.0,79.9068,79.9618,79.7968,79.7968,43644.0
2019-03-27 11:35:00,87.08,87.19,87.05,87.14,22666.0,79.7785,79.8793,79.751,79.8335,22666.0
2019-03-27 11:40:00,87.14,87.17,86.99,87.0,37996.0,79.8335,79.861,79.6961,79.7052,37996.0
2019-03-27 11:45:00,86.99,87.06,86.99,87.02,13089.0,79.6961,79.7602,79.6961,79.7236,13089.0
2019-03-27 11:50:00,86.99,87.08,86.97,87.03,24449.0,79.6961,79.7785,79.6777,79.7327,24449.0
2019-03-27 11:55:00,87.03,87.13,87.0,87.09,6178.0,79.7327,79.8243,79.7052,79.7877,6178.0
2019-03-27 12:00:00,87.08,87.21,87.03,87.21,17286.0,79.7785,79.8976,79.7327,79.8976,17286.0
2019-03-27 12:05:00,87.21,87.23,87.16,87.17,17546.0,79.8976,79.9159,79.8518,79.861,17546.0
2019-03-27 12:10:00,87.18,87.23,87.13,87.15,6564.0,79.8701,79.9159,79.8243,79.8427,6564.0
2019-03-27 12:15:00,87.13,87.19,87.13,87.17,8264.0,79.8243,79.8793,79.8243,79.861,8264.0
2019-03-27 12:20:00,87.18,87.27,87.17,87.24,33642.0,79.8701,79.9526,79.861,79.9251,33642.0
2019-03-27 12:25:00,87.23,87.29,87.19,87.27,7579.0,79.9159,79.9709,79.8793,79.9526,7579.0
2019-03-27 12:30:00,87.26,87.33,87.25,87.32,32436.0,79.9434,80.0076,79.9343,79.9984,32436.0
2019-03-27 12:35:00,87.32,87.35,87.28,87.3,47705.0,79.9984,80.0259,79.9618,79.9801,47705.0
2019-03-27 12:40:00,87.28,87.34,87.26,87.34,8289.0,79.9618,80.0167,79.9434,80.0167,8289.0
2019-03-27 12:45:00,87.35,87.38,87.3,87.33,12889.0,80.0259,80.0534,79.9801,80.0076,12889.0
2019-03-27 12:50:00,87.33,87.38,87.29,87.35,10569.0,80.0076,80.0534,79.9709,80.0259,10569.0
2019-03-27 12:55:00,87.35,87.35,87.28,87.28,5400.0,80.0259,80.0259,79.9618,79.9618,5400.0
2019-03-27 13:00:00,87.29,87.29,87.22,87.22,5185.0,79.9709,79.9709,79.9068,79.9068,5185.0
2019-03-27 13:05:00,87.23,87.28,87.2,87.21,6163.0,79.9159,79.9618,79.8885,79.8976,6163.0
2019-03-27 13:10:00,87.19,87.46,87.19,87.45,15565.0,79.8793,80.1267,79.8793,80.1175,15565.0
2019-03-27 13:15:00,87.44,87.5,87.4,87.44,10453.0,80.1083,80.1633,80.0717,80.1083,10453.0
2019-03-27 13:20:00,87.42,87.49,87.41,87.47,8129.0,80.09,80.1541,80.0809,80.1358,8129.0
2019-03-27 13:25:00,87.47,87.52,87.47,87.51,6816.0,80.1358,80.1816,80.1358,80.1725,6816.0
2019-03-27 13:30:00,87.51,87.52,87.48,87.48,7898.0,80.1725,80.1816,80.145,80.145,7898.0
2019-03-27 13:35:00,87.47,87.48,87.44,87.48,6486.0,80.1358,80.145,80.1083,80.145,6486.0
2019-03-27 13:40:00,87.5,87.58,87.5,87.58,8190.0,80.1633,80.2366,80.1633,80.2366,8190.0
2019-03-27 13:45:00,87.59,87.59,87.53,87.54,5530.0,80.2458,80.2458,80.1908,80.2,5530.0
2019-03-27 13:50:00,87.54,87.58,87.53,87.55,19959.0,80.2,80.2366,80.1908,80.2091,19959.0
2019-03-27 13:55:00,87.57,87.57,87.5,87.51,18014.0,80.2274,80.2274,80.1633,80.1725,18014.0
2019-03-27 14:00:00,87.53,87.56,87.48,87.56,13397.0,80.1908,80.2183,80.145,80.2183,13397.0
2019-03-27 14:05:00,87.56,87.57,87.51,87.56,8173.0,80.2183,80.2274,80.1725,80.2183,8173.0
2019-03-27 14:10:00,87.58,87.65,87.55,87.63,21067.0,80.2366,80.3007,80.2091,80.2824,21067.0
2019-03-27 14:15:00,87.61,87.61,87.53,87.53,4100.0,80.2641,80.2641,80.1908,80.1908,4100.0
2019-03-27 14:20:00,87.52,87.53,87.48,87.53,4759.0,80.1816,80.1908,80.145,80.1908,4759.0
2019-03-27 14:25:00,87.54,87.54,87.5,87.54,23399.0,80.2,80.2,80.1633,80.2,23399.0
2019-03-27 14:30:00,87.54,87.6,87.53,87.54,5950.0,80.2,80.2549,80.1908,80.2,5950.0
2019-03-27 14:35:00,87.53,87.56,87.39,87.4,24692.0,80.1908,80.2183,80.0625,80.0717,24692.0
2019-03-27 14:40:00,87.4,87.45,87.4,87.44,7148.0,80.0717,80.1175,80.0717,80.1083,7148.0
2019-03-27 14:45:00,87.45,87.48,87.42,87.46,5694.0,80.1175,80.145,80.09,80.1267,5694.0
2019-03-27 14:50:00,87.49,87.55,87.48,87.5,9201.0,80.1541,80.2091,80.145,80.1633,9201.0
2019-03-27 14:55:00,87.52,87.54,87.45,87.47,10001.0,80.1816,80.2,80.1175,80.1358,10001.0
2019-03-27 15:00:00,87.52,87.52,87.4,87.44,4547.0,80.1816,80.1816,80.0717,80.1083,4547.0
2019-03-27 15:05:00,87.42,87.48,87.4,87.41,5396.0,80.09,80.145,80.0717,80.0809,5396.0
2019-03-27 15:10:00,87.43,87.5,87.42,87.46,205933.0,80.0992,80.1633,80.09,80.1267,205933.0
2019-03-27 15:15:00,87.46,87.49,87.43,87.48,13398.0,80.1267,80.1541,80.0992,80.145,13398.0
2019-03-27 15:20:00,87.48,87.54,87.45,87.51,13741.0,80.145,80.2,80.1175,80.1725,13741.0
2019-03-27 15:25:00,87.54,87.58,87.51,87.58,11666.0,80.2,80.2366,80.1725,80.2366,11666.0
2019-03-27 15:30:00,87.59,87.67,87.58,87.63,33186.0,80.2458,80.3191,80.2366,80.2824,33186.0
2019-03-27 15:35:00,87.64,87.66,87.6,87.63,5178.0,80.2916,80.3099,80.2549,80.2824,5178.0
2019-03-27 15:40:00,87.65,87.66,87.61,87.61,2664.0,80.3007,80.3099,80.2641,80.2641,2664.0
2019-03-27 15:45:00,87.63,87.68,87.6,87.6,13605.0,80.2824,80.3282,80.2549,80.2549,13605.0
2019-03-27 15:50:00,87.6,87.62,87.45,87.45,17209.0,80.2549,80.2732,80.1175,80.1175,17209.0
2019-03-27 15:55:00,87.45,87.49,87.42,87.48,29858.0,80.1175,80.1541,80.09,80.145,29858.0
2019-03-28 09:30:00,87.69,87.9,87.63,87.63,29758.0,80.3374,80.5298,80.2824,80.2824,29758.0
2019-03-28 09:35:00,87.69,87.78,87.69,87.73,8680.0,80.3374,80.4198,80.3374,80.374,8680.0
2019-03-28 09:40:00,87.76,87.88,87.76,87.88,12035.0,80.4015,80.5114,80.4015,80.5114,12035.0
2019-03-28 09:45:00,87.85,87.88,87.84,87.88,860.0,80.484,80.5114,80.4748,80.5114,860.0
2019-03-28 09:50:00,87.91,87.91,87.84,87.89,21402.0,80.5389,80.5389,80.4748,80.5206,21402.0
2019-03-28 09:55:00,87.85,87.94,87.85,87.94,7430.0,80.484,80.5664,80.484,80.5664,7430.0
2019-03-28 10:00:00,87.93,88.05,87.92,88.05,90731.0,80.5573,80.6672,80.5481,80.6672,90731.0
2019-03-28 10:05:00,88.05,88.06,88.02,88.04,8162.0,80.6672,80.6764,80.6397,80.658,8162.0
2019-03-28 10:10:00,88.07,88.07,87.99,87.99,3292.0,80.6855,80.6855,80.6122,80.6122,3292.0
2019-03-28 10:15:00,88.0,88.0,87.96,87.96,3328.0,80.6214,80.6214,80.5847,80.5847,3328.0
2019-03-28 10:20:00,88.01,88.04,88.01,88.03,2305.0,80.6305,80.658,80.6305,80.6489,2305.0
2019-03-28 10:25:00,87.97,88.02,87.97,88.02,10096.0,80.5939,80.6397,80.5939,80.6397,10096.0
2019-03-28 10:30:00,88.02,88.09,87.99,88.06,13474.0,80.6397,80.7038,80.6122,80.6764,13474.0
2019-03-28 10:35:00,88.07,88.08,88.02,88.03,2203.0,80.6855,80.6947,80.6397,80.6489,2203.0
2019-03-28 10:40:00,87.97,88.05,87.96,88.01,3880.0,80.5939,80.6672,80.5847,80.6305,3880.0
2019-03-28 10:45:00,88.02,88.02,87.94,87.97,2958.0,80.6397,80.6397,80.5664,80.5939,2958.0
2019-03-28 10:50:00,87.95,87.95,87.87,87.91,14330.0,80.5756,80.5756,80.5023,80.5389,14330.0
2019-03-28 10:55:00,87.87,87.94,87.86,87.87,51403.0,80.5023,80.5664,80.4931,80.5023,51403.0
2019-03-28 11:00:00,87.88,87.89,87.75,87.75,44379.0,80.5114,80.5206,80.3923,80.3923,44379.0
2019-03-28 11:05:00,87.73,87.74,87.69,87.74,3066.0,80.374,80.3832,80.3374,80.3832,3066.0
2019-03-28 11:10:00,87.72,87.78,87.72,87.76,7832.0,80.3649,80.4198,80.3649,80.4015,7832.0
2019-03-28 11:15:00,87.74,87.75,87.7,87.7,9396.0,80.3832,80.3923,80.3465,80.3465,9396.0
2019-03-28 11:20:00,87.67,87.71,87.6,87.63,16822.0,80.3191,80.3557,80.2549,80.2824,16822.0
2019-03-28 11:25:00,87.58,87.6,87.51,87.52,7044.0,80.2366,80.2549,80.1725,80.1816,7044.0
2019-03-28 11:30:00,87.5,87.59,87.49,87.58,47455.0,80.1633,80.2458,80.1541,80.2366,47455.0
2019-03-28 11:35:00,87.57,87.62,87.53,87.61,21039.0,80.2274,80.2732,80.1908,80.2641,21039.0
2019-03-28 11:40:00,87.6,87.6,87.51,87.56,13484.0,80.2549,80.2549,80.1725,80.2183,13484.0
2019-03-28 11:45:00,87.58,87.68,87.51,87.68,7702.0,80.2366,80.3282,80.1725,80.3282,7702.0
2019-03-28 11:50:00,87.69,87.7,87.56,87.61,18075.0,80.3374,80.3465,80.2183,80.2641,18075.0
2019-03-28 11:55:00,87.62,87.64,87.58,87.64,9128.0,80.2732,80.2916,80.2366,80.2916,9128.0
2019-03-28 12:00:00,87.59,87.66,87.59,87.64,5763.0,80.2458,80.3099,80.2458,80.2916,5763.0
2019-03-28 12:05:00,87.65,87.69,87.6,87.62,4580.0,80.3007,80.3374,80.2549,80.2732,4580.0
2019-03-28 12:10:00,87.58,87.58,87.5,87.5,14252.0,80.2366,80.2366,80.1633,80.1633,14252.0
2019-03-28 12:15:00,87.51,87.59,87.5,87.59,4317.0,80.1725,80.2458,80.1633,80.2458,4317.0
2019-03-28 12:20:00,87.61,87.66,87.61,87.65,10638.0,80.2641,80.3099,80.2641,80.3007,10638.0
2019-03-28 12:25:00,87.61,87.7,87.61,87.69,5071.0,80.2641,80.3465,80.2641,80.3374,5071.0
2019-03-28 12:30:00,87.68,87.71,87.67,87.69,9702.0,80.3282,80.3557,80.3191,80.3374,9702.0
2019-03-28 12:35:00,87.68,87.74,87.66,87.73,8134.0,80.3282,80.3832,80.3099,80.374,8134.0
2019-03-28 12:40:00,87.73,87.75,87.7,87.73,18880.0,80.374,80.3923,80.3465,80.374,18880.0
2019-03-28 12:45:00,87.72,87.73,87.68,87.69,18003.0,80.3649,80.374,80.3282,80.3374,18003.0
2019-03-28 12:50:00,87.71,87.78,87.71,87.78,5270.0,80.3557,80.4198,80.3557,80.4198,5270.0
2019-03-28 12:55:00,87.79,87.81,87.77,87.78,4374.0,80.429,80.4473,80.4107,80.4198,4374.0
2019-03-28 13:00:00,87.79,87.86,87.79,87.86,20395.0,80.429,80.4931,80.429,80.4931,20395.0
2019-03-28 13:05:00,87.84,87.84,87.81,87.82,4424.0,80.4748,80.4748,80.4473,80.4565,4424.0
2019-03-28 13:10:00,87.82,87.85,87.82,87.85,7403.0,80.4565,80.484,80.4565,80.484,7403.0
2019-03-28 13:15:00,87.83,87.85,87.81,87.84,11246.0,80.4656,80.484,80.4473,80.4748,11246.0
2019-03-28 13:20:00,87.84,87.87,87.84,87.84,3178.0,80.4748,80.5023,80.4748,80.4748,3178.0
2019-03-28 13:25:00,87.84,87.89,87.83,87.89,18943.0,80.4748,80.5206,80.4656,80.5206,18943.0
2019-03-28 13:30:00,87.87,87.91,87.86,87.87,8638.0,80.5023,80.5389,80.4931,80.5023,8638.0
2019-03-28 13:35:00,87.88,87.88,87.83,87.83,8881.0,80.5114,80.5114,80.4656,80.4656,8881.0
2019-03-28 13:40:00,87.83,87.83,87.8,87.81,5551.0,80.4656,80.4656,80.4382,80.4473,5551.0
2019-03-28 13:45:00,87.81,87.84,87.8,87.84,12318.0,80.4473,80.4748,80.4382,80.4748,12318.0
2019-03-28 13:50:00,87.84,87.88,87.84,87.87,7007.0,80.4748,80.5114,80.4748,80.5023,7007.0
2019-03-28 13:55:00,87.88,87.88,87.86,87.88,6191.0,80.5114,80.5114,80.4931,80.5114,6191.0
2019-03-28 14:00:00,87.88,87.9,87.86,87.89,11907.0,80.5114,80.5298,80.4931,80.5206,11907.0
2019-03-28 14:05:00,87.89,87.89,87.85,87.85,3025.0,80.5206,80.5206,80.484,80.484,3025.0
2019-03-28 14:10:00,87.86,87.9,87.86,87.9,7757.0,80.4931,80.5298,80.4931,80.5298,7757.0
2019-03-28 14:15:00,87.91,87.91,87.87,87.88,8171.0,80.5389,80.5389,80.5023,80.5114,8171.0
2019-03-28 14:20:00,87.88,87.88,87.85,87.88,8954.0,80.5114,80.5114,80.484,80.5114,8954.0
2019-03-28 14:25:00,87.88,87.89,87.86,87.88,4934.0,80.5114,80.5206,80.4931,80.5114,4934.0
2019-03-28 14:30:00,87.88,87.89,87.82,87.82,11230.0,80.5114,80.5206,80.4565,80.4565,11230.0
2019-03-28 14:35:00,87.81,87.83,87.81,87.82,4273.0,80.4473,80.4656,80.4473,80.4565,4273.0
2019-03-28 14:40:00,87.82,87.82,87.8,87.81,6494.0,80.4565,80.4565,80.4382,80.4473,6494.0
2019-03-28 14:45:00,87.79,87.84,87.77,87.78,16136.0,80.429,80.4748,80.4107,80.4198,16136.0
2019-03-28 14:50:00,87.78,87.81,87.76,87.79,18859.0,80.4198,80.4473,80.4015,80.429,18859.0
2019-03-28 14:55:00,87.79,87.84,87.78,87.84,14104.0,80.429,80.4748,80.4198,80.4748,14104.0
2019-03-28 15:00:00,87.82,87.93,87.81,87.89,18347.0,80.4565,80.5573,80.4473,80.5206,18347.0
2019-03-28 15:05:00,87.9,87.9,87.88,87.89,8889.0,80.5298,80.5298,80.5114,80.5206,8889.0
2019-03-28 15:10:00,87.89,87.94,87.89,87.93,8431.0,80.5206,80.5664,80.5206,80.5573,8431.0
2019-03-28 15:15:00,87.94,87.96,87.9,87.91,11722.0,80.5664,80.5847,80.5298,80.5389,11722.0
2019-03-28 15:20:00,87.93,87.93,87.89,87.89,6496.0,80.5573,80.5573,80.5206,80.5206,6496.0
2019-03-28 15:25:00,87.89,87.95,87.88,87.89,10380.0,80.5206,80.5756,80.5114,80.5206,10380.0
2019-03-28 15:30:00,87.9,87.92,87.87,87.9,9961.0,80.5298,80.5481,80.5023,80.5298,9961.0
2019-03-28 15:35:00,87.92,87.95,87.91,87.92,17583.0,80.5481,80.5756,80.5389,80.5481,17583.0
2019-03-28 15:40:00,87.91,87.96,87.9,87.94,19276.0,80.5389,80.5847,80.5298,80.5664,19276.0
2019-03-28 15:45:00,87.94,87.96,87.89,87.9,17051.0,80.5664,80.5847,80.5206,80.5298,17051.0
2019-03-28 15:50:00,87.89,87.94,87.87,87.94,58709.0,80.5206,80.5664,80.5023,80.5664,58709.0
2019-03-28 15:55:00,87.95,87.97,87.89,87.91,39817.0,80.5756,80.5939,80.5206,80.5389,39817.0
2019-03-29 09:30:00,88.49,88.52,88.39,88.41,21548.0,81.0703,81.0978,80.9787,80.997,21548.0
2019-03-29 09:35:00,88.43,88.43,88.33,88.33,7358.0,81.0153,81.0153,80.9237,80.9237,7358.0
2019-03-29 09:40:00,88.33,88.39,88.33,88.37,12471.0,80.9237,80.9787,80.9237,80.9604,12471.0
2019-03-29 09:45:00,88.39,88.4,88.26,88.26,9838.0,80.9787,80.9878,80.8596,80.8596,9838.0
2019-03-29 09:50:00,88.25,88.33,88.22,88.33,4310.0,80.8504,80.9237,80.8229,80.9237,4310.0
2019-03-29 09:55:00,88.33,88.35,88.27,88.32,6785.0,80.9237,80.942,80.8687,80.9145,6785.0
2019-03-29 10:00:00,88.33,88.38,88.3,88.37,10005.0,80.9237,80.9695,80.8962,80.9604,10005.0
2019-03-29 10:05:00,88.39,88.4,88.3,88.38,8907.0,80.9787,80.9878,80.8962,80.9695,8907.0
2019-03-29 10:10:00,88.39,88.39,88.33,88.39,4834.0,80.9787,80.9787,80.9237,80.9787,4834.0
2019-03-29 10:15:00,88.39,88.4,88.37,88.39,4630.0,80.9787,80.9878,80.9604,80.9787,4630.0
2019-03-29 10:20:00,88.4,88.41,88.3,88.3,5995.0,80.9878,80.997,80.8962,80.8962,5995.0
2019-03-29 10:25:00,88.33,88.43,88.33,88.39,10298.0,80.9237,81.0153,80.9237,80.9787,10298.0
2019-03-29 10:30:00,88.4,88.4,88.35,88.4,5570.0,80.9878,80.9878,80.942,80.9878,5570.0
2019-03-29 10:35:00,88.38,88.41,88.34,88.4,8341.0,80.9695,80.997,80.9329,80.9878,8341.0
2019-03-29 10:40:00,88.38,88.39,88.22,88.22,8530.0,80.9695,80.9787,80.8229,80.8229,8530.0
2019-03-29 10:45:00,88.19,88.28,88.19,88.21,13216.0,80.7955,80.8779,80.7955,80.8138,13216.0
2019-03-29 10:50:00,88.18,88.18,88.11,88.11,5771.0,80.7863,80.7863,80.7222,80.7222,5771.0
2019-03-29 10:55:00,88.12,88.2,88.11,88.2,6280.0,80.7313,80.8046,80.7222,80.8046,6280.0
2019-03-29 11:00:00,88.22,88.32,88.22,88.31,14658.0,80.8229,80.9145,80.8229,80.9054,14658.0
2019-03-29 11:05:00,88.3,88.35,88.27,88.33,22647.0,80.8962,80.942,80.8687,80.9237,22647.0
2019-03-29 11:10:00,88.32,88.33,88.28,88.28,4349.0,80.9145,80.9237,80.8779,80.8779,4349.0
2019-03-29 11:15:00,88.29,88.34,88.29,88.33,3550.0,80.8871,80.9329,80.8871,80.9237,3550.0
2019-03-29 11:20:00,88.32,88.33,88.28,88.33,4377.0,80.9145,80.9237,80.8779,80.9237,4377.0
2019-03-29 11:25:00,88.33,88.37,88.32,88.37,5259.0,80.9237,80.9604,80.9145,80.9604,5259.0
2019-03-29 11:30:00,88.39,88.41,88.37,88.4,5356.0,80.9787,80.997,80.9604,80.9878,5356.0
2019-03-29 11:35:00,88.41,88.47,88.38,88.46,7372.0,80.997,81.052,80.9695,81.0428,7372.0
2019-03-29 11:40:00,88.47,88.47,88.41,88.42,2935.0,81.052,81.052,80.997,81.0062,2935.0
2019-03-29 11:45:00,88.43,88.43,88.38,88.4,3223.0,81.0153,81.0153,80.9695,80.9878,3223.0
2019-03-29 11:50:00,88.4,88.43,88.38,88.4,3382.0,80.9878,81.0153,80.9695,80.9878,3382.0
2019-03-29 11:55:00,88.39,88.4,88.34,88.34,3468.0,80.9787,80.9878,80.9329,80.9329,3468.0
2019-03-29 12:00:00,88.33,88.33,88.28,88.31,4061.0,80.9237,80.9237,80.8779,80.9054,4061.0
2019-03-29 12:05:00,88.33,88.33,88.26,88.29,12667.0,80.9237,80.9237,80.8596,80.8871,12667.0
2019-03-29 12:10:00,88.29,88.32,88.25,88.25,16801.0,80.8871,80.9145,80.8504,80.8504,16801.0
2019-03-29 12:15:00,88.25,88.28,88.25,88.27,2677.0,80.8504,80.8779,80.8504,80.8687,2677.0
2019-03-29 12:20:00,88.31,88.35,88.31,88.35,3697.0,80.9054,80.942,80.9054,80.942,3697.0
2019-03-29 12:25:00,88.35,88.4,88.34,88.37,2823.0,80.942,80.9878,80.9329,80.9604,2823.0
2019-03-29 12:30:00,88.37,88.42,88.36,88.41,12194.0,80.9604,81.0062,80.9512,80.997,12194.0
2019-03-29 12:35:00,88.41,88.45,88.41,88.44,3843.0,80.997,81.0336,80.997,81.0245,3843.0
2019-03-29 12:40:00,88.44,88.44,88.39,88.39,8730.0,81.0245,81.0245,80.9787,80.9787,8730.0
2019-03-29 12:45:00,88.41,88.42,88.37,88.4,4562.0,80.997,81.0062,80.9604,80.9878,4562.0
2019-03-29 12:50:00,88.41,88.42,88.33,88.37,3547.0,80.997,81.0062,80.9237,80.9604,3547.0
2019-03-29 12:55:00,88.37,88.42,88.36,88.42,3430.0,80.9604,81.0062,80.9512,81.0062,3430.0
2019-03-29 13:00:00,88.42,88.43,88.38,88.38,3752.0,81.0062,81.0153,80.9695,80.9695,3752.0
2019-03-29 13:05:00,88.38,88.39,88.35,88.38,3740.0,80.9695,80.9787,80.942,80.9695,3740.0
2019-03-29 13:10:00,88.38,88.39,88.36,88.37,2886.0,80.9695,80.9787,80.9512,80.9604,2886.0
2019-03-29 13:15:00,88.36,88.36,88.34,88.36,3651.0,80.9512,80.9512,80.9329,80.9512,3651.0
2019-03-29 13:20:00,88.35,88.37,88.31,88.36,2770.0,80.942,80.9604,80.9054,80.9512,2770.0
2019-03-29 13:25:00,88.36,88.39,88.36,88.38,4935.0,80.9512,80.9787,80.9512,80.9695,4935.0
2019-03-29 13:30:00,88.38,88.39,88.34,88.34,5923.0,80.9695,80.9787,80.9329,80.9329,5923.0
2019-03-29 13:35:00,88.36,88.36,88.32,88.35,28315.0,80.9512,80.9512,80.9145,80.942,28315.0
2019-03-29 13:40:00,88.35,88.39,88.35,88.39,5370.0,80.942,80.9787,80.942,80.9787,5370.0
2019-03-29 13:45:00,88.4,88.4,88.35,88.39,6077.0,80.9878,80.9878,80.942,80.9787,6077.0
2019-03-29 13:50:00,88.38,88.39,88.36,88.39,12536.0,80.9695,80.9787,80.9512,80.9787,12536.0
2019-03-29 13:55:00,88.38,88.39,88.36,88.37,33307.0,80.9695,80.9787,80.9512,80.9604,33307.0
2019-03-29 14:00:00,88.37,88.42,88.37,88.42,20276.0,80.9604,81.0062,80.9604,81.0062,20276.0
2019-03-29 14:05:00,88.41,88.43,88.41,88.41,6658.0,80.997,81.0153,80.997,80.997,6658.0
2019-03-29 14:10:00,88.42,88.43,88.39,88.43,7140.0,81.0062,81.0153,80.9787,81.0153,7140.0
2019-03-29 14:15:00,88.44,88.45,88.4,88.41,9770.0,81.0245,81.0336,80.9878,80.997,9770.0
2019-03-29 14:20:00,88.4,88.42,88.39,88.4,6388.0,80.9878,81.0062,80.9787,80.9878,6388.0
2019-03-29 14:25:00,88.41,88.44,88.41,88.44,8028.0,80.997,81.0245,80.997,81.0245,8028.0
2019-03-29 14:30:00,88.44,88.46,88.42,88.43,4032.0,81.0245,81.0428,81.0062,81.0153,4032.0
2019-03-29 14:35:00,88.42,88.43,88.4,88.41,6219.0,81.0062,81.0153,80.9878,80.997,6219.0
2019-03-29 14:40:00,88.41,88.42,88.36,88.39,50748.0,80.997,81.0062,80.9512,80.9787,50748.0
2019-03-29 14:45:00,88.38,88.44,88.35,88.43,5413.0,80.9695,81.0245,80.942,81.0153,5413.0
2019-03-29 14:50:00,88.44,88.56,88.43,88.56,8300.0,81.0245,81.1344,81.0153,81.1344,8300.0
2019-03-29 14:55:00,88.57,88.59,88.52,88.54,3743.0,81.1436,81.1619,81.0978,81.1161,3743.0
2019-03-29 15:00:00,88.55,88.6,88.55,88.59,4548.0,81.1253,81.1711,81.1253,81.1619,4548.0
2019-03-29 15:05:00,88.56,88.56,88.49,88.54,12026.0,81.1344,81.1344,81.0703,81.1161,12026.0
2019-03-29 15:10:00,88.52,88.53,88.45,88.45,5127.0,81.0978,81.1069,81.0336,81.0336,5127.0
2019-03-29 15:15:00,88.44,88.5,88.42,88.45,13435.0,81.0245,81.0795,81.0062,81.0336,13435.0
2019-03-29 15:20:00,88.45,88.46,88.39,88.4,10683.0,81.0336,81.0428,80.9787,80.9878,10683.0
2019-03-29 15:25:00,88.38,88.44,88.37,88.42,8375.0,80.9695,81.0245,80.9604,81.0062,8375.0
2019-03-29 15:30:00,88.41,88.47,88.39,88.47,19631.0,80.997,81.052,80.9787,81.052,19631.0
2019-03-29 15:35:00,88.46,88.47,88.43,88.46,8244.0,81.0428,81.052,81.0153,81.0428,8244.0
2019-03-29 15:40:00,88.48,88.5,88.46,88.48,18927.0,81.0611,81.0795,81.0428,81.0611,18927.0
2019-03-29 15:45:00,88.5,88.53,88.42,88.43,15265.0,81.0795,81.1069,81.0062,81.0153,15265.0
2019-03-29 15:50:00,88.43,88.51,88.38,88.44,58747.0,81.0153,81.0886,80.9695,81.0245,58747.0
2019-03-29 15:55:00,88.43,88.6,88.42,88.54,37489.0,81.0153,81.1711,81.0062,81.1161,37489.0
2019-04-01 09:30:00,89.2,89.23,89.14,89.22,9050.0,81.7208,81.7482,81.6658,81.7391,9050.0
2019-04-01 09:35:00,89.23,89.23,89.12,89.14,13391.0,81.7482,81.7482,81.6475,81.6658,13391.0
2019-04-01 09:40:00,89.15,89.16,89.07,89.1,4774.0,81.675,81.6841,81.6017,81.6291,4774.0
2019-04-01 09:45:00,89.12,89.12,89.09,89.11,3394.0,81.6475,81.6475,81.62,81.6383,3394.0
2019-04-01 09:50:00,89.11,89.18,89.11,89.11,3910.0,81.6383,81.7024,81.6383,81.6383,3910.0
2019-04-01 09:55:00,89.11,89.15,89.09,89.11,5496.0,81.6383,81.675,81.62,81.6383,5496.0
2019-04-01 10:00:00,89.12,89.28,89.12,89.27,11790.0,81.6475,81.7941,81.6475,81.7849,11790.0
2019-04-01 10:05:00,89.27,89.27,89.17,89.17,3225.0,81.7849,81.7849,81.6933,81.6933,3225.0
2019-04-01 10:10:00,89.15,89.21,89.15,89.21,800.0,81.675,81.7299,81.675,81.7299,800.0
2019-04-01 10:15:00,89.16,89.22,89.15,89.22,2845.0,81.6841,81.7391,81.675,81.7391,2845.0
2019-04-01 10:20:00,89.25,89.25,89.21,89.21,12107.0,81.7666,81.7666,81.7299,81.7299,12107.0
2019-04-01 10:25:00,89.22,89.23,89.18,89.19,700.0,81.7391,81.7482,81.7024,81.7116,700.0
2019-04-01 10:30:00,89.2,89.21,89.17,89.19,10383.0,81.7208,81.7299,81.6933,81.7116,10383.0
2019-04-01 10:35:00,89.2,89.21,89.16,89.2,3502.0,81.7208,81.7299,81.6841,81.7208,3502.0
2019-04-01 10:40:00,89.21,89.22,89.18,89.19,7405.0,81.7299,81.7391,81.7024,81.7116,7405.0
2019-04-01 10:45:00,89.18,89.18,89.14,89.18,3968.0,81.7024,81.7024,81.6658,81.7024,3968.0
2019-04-01 10:50:00,89.18,89.19,89.15,89.19,689.0,81.7024,81.7116,81.675,81.7116,689.0
2019-04-01 10:55:00,89.2,89.2,89.18,89.18,1950.0,81.7208,81.7208,81.7024,81.7024,1950.0
2019-04-01 11:00:00,89.19,89.26,89.17,89.23,5408.0,81.7116,81.7757,81.6933,81.7482,5408.0
2019-04-01 11:05:00,89.23,89.27,89.22,89.25,9589.0,81.7482,81.7849,81.7391,81.7666,9589.0
2019-04-01 11:10:00,89.26,89.26,89.23,89.24,1651.0,81.7757,81.7757,81.7482,81.7574,1651.0
2019-04-01 11:15:00,89.23,89.3,89.23,89.28,7218.0,81.7482,81.8124,81.7482,81.7941,7218.0
2019-04-01 11:20:00,89.27,89.28,89.25,89.27,1600.0,81.7849,81.7941,81.7666,81.7849,1600.0
2019-04-01 11:25:00,89.26,89.27,89.22,89.27,7168.0,81.7757,81.7849,81.7391,81.7849,7168.0
2019-04-01 11:30:00,89.24,89.25,89.2,89.2,7103.0,81.7574,81.7666,81.7208,81.7208,7103.0
2019-04-01 11:35:00,89.2,89.23,89.2,89.21,1749.0,81.7208,81.7482,81.7208,81.7299,1749.0
2019-04-01 11:40:00,89.18,89.2,89.14,89.14,1915.0,81.7024,81.7208,81.6658,81.6658,1915.0
2019-04-01 11:45:00,89.14,89.18,89.13,89.17,6814.0,81.6658,81.7024,81.6566,81.6933,6814.0
2019-04-01 11:50:00,89.17,89.18,89.15,89.16,2378.0,81.6933,81.7024,81.675,81.6841,2378.0
2019-04-01 11:55:00,89.16,89.21,89.16,89.2,3749.0,81.6841,81.7299,81.6841,81.7208,3749.0
2019-04-01 12:00:00,89.19,89.2,89.16,89.18,1781.0,81.7116,81.7208,81.6841,81.7024,1781.0
2019-04-01 12:05:00,89.15,89.16,89.12,89.13,3350.0,81.675,81.6841,81.6475,81.6566,3350.0
2019-04-01 12:10:00,89.13,89.16,89.13,89.13,1052.0,81.6566,81.6841,81.6566,81.6566,1052.0
2019-04-01 12:15:00,89.16,89.22,89.15,89.22,8655.0,81.6841,81.7391,81.675,81.7391,8655.0
2019-04-01 12:20:00,89.22,89.23,89.2,89.23,2980.0,81.7391,81.7482,81.7208,81.7482,2980.0
2019-04-01 12:25:00,89.21,89.21,89.19,89.21,3001.0,81.7299,81.7299,81.7116,81.7299,3001.0
2019-04-01 12:30:00,89.21,89.23,89.21,89.23,1604.0,81.7299,81.7482,81.7299,81.7482,1604.0
2019-04-01 12:35:00,89.21,89.24,89.2,89.22,154320.0,81.7299,81.7574,81.7208,81.7391,154320.0
2019-04-01 12:40:00,89.23,89.26,89.23,89.25,3500.0,81.7482,81.7757,81.7482,81.7666,3500.0
2019-04-01 12:45:00,89.25,89.27,89.25,89.25,2153.0,81.7666,81.7849,81.7666,81.7666,2153.0
2019-04-01 12:50:00,89.25,89.27,89.23,89.26,3569.0,81.7666,81.7849,81.7482,81.7757,3569.0
2019-04-01 12:55:00,89.26,89.31,89.25,89.3,4913.0,81.7757,81.8215,81.7666,81.8124,4913.0
2019-04-01 13:00:00,89.31,89.33,89.3,89.32,3459.0,81.8215,81.8399,81.8124,81.8307,3459.0
2019-04-01 13:05:00,89.31,89.32,89.29,89.31,5349.0,81.8215,81.8307,81.8032,81.8215,5349.0
2019-04-01 13:10:00,89.32,89.32,89.29,89.3,1370.0,81.8307,81.8307,81.8032,81.8124,1370.0
2019-04-01 13:15:00,89.3,89.3,89.27,89.27,1806.0,81.8124,81.8124,81.7849,81.7849,1806.0
2019-04-01 13:20:00,89.26,89.28,89.25,89.27,206848.0,81.7757,81.7941,81.7666,81.7849,206848.0
2019-04-01 13:25:00,89.26,89.31,89.25,89.3,31551.0,81.7757,81.8215,81.7666,81.8124,31551.0
2019-04-01 13:30:00,89.29,89.31,89.27,89.3,4844.0,81.8032,81.8215,81.7849,81.8124,4844.0
2019-04-01 13:35:00,89.29,89.32,89.29,89.32,1313.0,81.8032,81.8307,81.8032,81.8307,1313.0
2019-04-01 13:40:00,89.33,89.33,89.3,89.3,8715.0,81.8399,81.8399,81.8124,81.8124,8715.0
2019-04-01 13:45:00,89.31,89.35,89.3,89.31,5044.0,81.8215,81.8582,81.8124,81.8215,5044.0
2019-04-01 13:50:00,89.31,89.33,89.3,89.31,11307.0,81.8215,81.8399,81.8124,81.8215,11307.0
2019-04-01 13:55:00,89.33,89.33,89.32,89.32,2672.0,81.8399,81.8399,81.8307,81.8307,2672.0
2019-04-01 14:00:00,89.34,89.38,89.33,89.36,18280.0,81.849,81.8857,81.8399,81.8673,18280.0
2019-04-01 14:05:00,89.37,89.39,89.36,89.39,5411.0,81.8765,81.8948,81.8673,81.8948,5411.0
2019-04-01 14:10:00,89.41,89.41,89.36,89.37,9194.0,81.9132,81.9132,81.8673,81.8765,9194.0
2019-04-01 14:15:00,89.38,89.39,89.36,89.36,7751.0,81.8857,81.8948,81.8673,81.8673,7751.0
2019-04-01 14:20:00,89.37,89.37,89.35,89.36,6505.0,81.8765,81.8765,81.8582,81.8673,6505.0
2019-04-01 14:25:00,89.36,89.37,89.33,89.33,3052.0,81.8673,81.8765,81.8399,81.8399,3052.0
2019-04-01 14:30:00,89.34,89.35,89.33,89.34,3844.0,81.849,81.8582,81.8399,81.849,3844.0
2019-04-01 14:35:00,89.37,89.38,89.35,89.36,3439.0,81.8765,81.8857,81.8582,81.8673,3439.0
2019-04-01 14:40:00,89.37,89.38,89.36,89.36,1364.0,81.8765,81.8857,81.8673,81.8673,1364.0
2019-04-01 14:45:00,89.35,89.36,89.34,89.35,6430.0,81.8582,81.8673,81.849,81.8582,6430.0
2019-04-01 14:50:00,89.36,89.36,89.32,89.34,10988.0,81.8673,81.8673,81.8307,81.849,10988.0
2019-04-01 14:55:00,89.36,89.4,89.36,89.37,5424.0,81.8673,81.904,81.8673,81.8765,5424.0
2019-04-01 15:00:00,89.36,89.36,89.31,89.31,3887.0,81.8673,81.8673,81.8215,81.8215,3887.0
2019-04-01 15:05:00,89.32,89.33,89.3,89.3,3605.0,81.8307,81.8399,81.8124,81.8124,3605.0
2019-04-01 15:10:00,89.29,89.32,89.27,89.31,6712.0,81.8032,81.8307,81.7849,81.8215,6712.0
2019-04-01 15:15:00,89.33,89.37,89.32,89.37,6339.0,81.8399,81.8765,81.8307,81.8765,6339.0
2019-04-01 15:20:00,89.36,89.4,89.36,89.38,4146.0,81.8673,81.904,81.8673,81.8857,4146.0
2019-04-01 15:25:00,89.38,89.4,89.38,89.4,10506.0,81.8857,81.904,81.8857,81.904,10506.0
2019-04-01 15:30:00,89.4,89.41,89.37,89.38,11876.0,81.904,81.9132,81.8765,81.8857,11876.0
2019-04-01 15:35:00,89.38,89.42,89.38,89.42,6280.0,81.8857,81.9223,81.8857,81.9223,6280.0
2019-04-01 15:40:00,89.41,89.43,89.4,89.42,34922.0,81.9132,81.9315,81.904,81.9223,34922.0
2019-04-01 15:45:00,89.41,89.41,89.38,89.41,12178.0,81.9132,81.9132,81.8857,81.9132,12178.0
2019-04-01 15:50:00,89.41,89.47,89.4,89.47,13896.0,81.9132,81.9681,81.904,81.9681,13896.0
2019-04-01 15:55:00,89.48,89.55,89.47,89.48,27518.0,81.9773,82.0414,81.9681,81.9773,27518.0
2019-04-02 09:30:00,89.56,89.61,89.47,89.48,5218.0,82.0506,82.0964,81.9681,81.9773,5218.0
2019-04-02 09:35:00,89.49,89.5,89.47,89.48,1141.0,81.9864,81.9956,81.9681,81.9773,1141.0
2019-04-02 09:40:00,89.46,89.5,89.46,89.5,3637.0,81.959,81.9956,81.959,81.9956,3637.0
2019-04-02 09:45:00,89.47,89.52,89.46,89.5,4302.0,81.9681,82.0139,81.959,81.9956,4302.0
2019-04-02 09:50:00,89.53,89.57,89.52,89.52,2735.0,82.0231,82.0597,82.0139,82.0139,2735.0
2019-04-02 09:55:00,89.52,89.52,89.49,89.49,2447.0,82.0139,82.0139,81.9864,81.9864,2447.0
2019-04-02 10:00:00,89.51,89.52,89.42,89.42,5514.0,82.0048,82.0139,81.9223,81.9223,5514.0
2019-04-02 10:05:00,89.45,89.49,89.45,89.49,1825.0,81.9498,81.9864,81.9498,81.9864,1825.0
2019-04-02 10:10:00,89.5,89.53,89.49,89.52,5904.0,81.9956,82.0231,81.9864,82.0139,5904.0
2019-04-02 10:15:00,89.53,89.54,89.51,89.53,4100.0,82.0231,82.0323,82.0048,82.0231,4100.0
2019-04-02 10:20:00,89.53,89.53,89.5,89.5,7447.0,82.0231,82.0231,81.9956,81.9956,7447.0
2019-04-02 10:25:00,89.52,89.55,89.52,89.55,1805.0,82.0139,82.0414,82.0139,82.0414,1805.0
2019-04-02 10:30:00,89.53,89.55,89.52,89.53,6315.0,82.0231,82.0414,82.0139,82.0231,6315.0
2019-04-02 10:35:00,89.54,89.54,89.49,89.49,5953.0,82.0323,82.0323,81.9864,81.9864,5953.0
2019-04-02 10:40:00,89.47,89.47,89.44,89.45,3652.0,81.9681,81.9681,81.9406,81.9498,3652.0
2019-04-02 10:45:00,89.46,89.48,89.45,89.47,3468.0,81.959,81.9773,81.9498,81.9681,3468.0
2019-04-02 10:50:00,89.47,89.53,89.47,89.53,7098.0,81.9681,82.0231,81.9681,82.0231,7098.0
2019-04-02 10:55:00,89.52,89.52,89.45,89.46,4698.0,82.0139,82.0139,81.9498,81.959,4698.0
2019-04-02 11:00:00,89.45,89.47,89.35,89.37,8362.0,81.9498,81.9681,81.8582,81.8765,8362.0
2019-04-02 11:05:00,89.38,89.39,89.33,89.33,2650.0,81.8857,81.8948,81.8399,81.8399,2650.0
2019-04-02 11:10:00,89.29,89.32,89.28,89.32,3350.0,81.8032,81.8307,81.7941,81.8307,3350.0
2019-04-02 11:15:00,89.31,89.39,89.31,89.38,8865.0,81.8215,81.8948,81.8215,81.8857,8865.0
2019-04-02 11:20:00,89.39,89.42,89.38,89.42,3582.0,81.8948,81.9223,81.8857,81.9223,3582.0
2019-04-02 11:25:00,89.39,89.44,89.39,89.43,5789.0,81.8948,81.9406,81.8948,81.9315,5789.0
2019-04-02 11:30:00,89.44,89.44,89.39,89.39,7734.0,81.9406,81.9406,81.8948,81.8948,7734.0
2019-04-02 11:35:00,89.38,89.39,89.36,89.36,11028.0,81.8857,81.8948,81.8673,81.8673,11028.0
2019-04-02 11:40:00,89.37,89.38,89.36,89.37,56725.0,81.8765,81.8857,81.8673,81.8765,56725.0
2019-04-02 11:45:00,89.38,89.46,89.38,89.43,13886.0,81.8857,81.959,81.8857,81.9315,13886.0
2019-04-02 11:50:00,89.46,89.48,89.44,89.48,2011.0,81.959,81.9773,81.9406,81.9773,2011.0
2019-04-02 11:55:00,89.47,89.49,89.46,89.48,5996.0,81.9681,81.9864,81.959,81.9773,5996.0
2019-04-02 12:00:00,89.47,89.5,89.44,89.49,3402.0,81.9681,81.9956,81.9406,81.9864,3402.0
2019-04-02 12:05:00,89.5,89.5,89.47,89.47,1135.0,81.9956,81.9956,81.9681,81.9681,1135.0
2019-04-02 12:10:00,89.47,89.48,89.45,89.45,9993.0,81.9681,81.9773,81.9498,81.9498,9993.0
2019-04-02 12:15:00,89.46,89.48,89.44,89.44,10551.0,81.959,81.9773,81.9406,81.9406,10551.0
2019-04-02 12:20:00,89.44,89.45,89.4,89.4,5677.0,81.9406,81.9498,81.904,81.904,5677.0
2019-04-02 12:25:00,89.4,89.42,89.38,89.42,17843.0,81.904,81.9223,81.8857,81.9223,17843.0
2019-04-02 12:30:00,89.43,89.46,89.43,89.46,5451.0,81.9315,81.959,81.9315,81.959,5451.0
2019-04-02 12:35:00,89.45,89.46,89.42,89.45,10617.0,81.9498,81.959,81.9223,81.9498,10617.0
2019-04-02 12:40:00,89.46,89.47,89.44,89.44,2447.0,81.959,81.9681,81.9406,81.9406,2447.0
2019-04-02 12:45:00,89.43,89.45,89.42,89.45,7536.0,81.9315,81.9498,81.9223,81.9498,7536.0
2019-04-02 12:50:00,89.48,89.48,89.43,89.47,2879.0,81.9773,81.9773,81.9315,81.9681,2879.0
2019-04-02 12:55:00,89.45,89.47,89.45,89.47,2119.0,81.9498,81.9681,81.9498,81.9681,2119.0
2019-04-02 13:00:00,89.48,89.48,89.45,89.45,52430.0,81.9773,81.9773,81.9498,81.9498,52430.0
2019-04-02 13:05:00,89.48,89.52,89.47,89.51,9868.0,81.9773,82.0139,81.9681,82.0048,9868.0
2019-04-02 13:10:00,89.51,89.51,89.47,89.49,5121.0,82.0048,82.0048,81.9681,81.9864,5121.0
2019-04-02 13:15:00,89.5,89.51,89.49,89.49,7157.0,81.9956,82.0048,81.9864,81.9864,7157.0
2019-04-02 13:20:00,89.5,89.52,89.5,89.5,2509.0,81.9956,82.0139,81.9956,81.9956,2509.0
2019-04-02 13:25:00,89.51,89.52,89.49,89.5,6353.0,82.0048,82.0139,81.9864,81.9956,6353.0
2019-04-02 13:30:00,89.48,89.49,89.47,89.49,1001.0,81.9773,81.9864,81.9681,81.9864,1001.0
2019-04-02 13:35:00,89.5,89.53,89.5,89.53,3436.0,81.9956,82.0231,81.9956,82.0231,3436.0
2019-04-02 13:40:00,89.54,89.55,89.53,89.54,1590.0,82.0323,82.0414,82.0231,82.0323,1590.0
2019-04-02 13:45:00,89.54,89.55,89.51,89.52,2887.0,82.0323,82.0414,82.0048,82.0139,2887.0
2019-04-02 13:50:00,89.51,89.51,89.49,89.5,1005.0,82.0048,82.0048,81.9864,81.9956,1005.0
2019-04-02 13:55:00,89.53,89.54,89.5,89.51,5125.0,82.0231,82.0323,81.9956,82.0048,5125.0
2019-04-02 14:00:00,89.51,89.52,89.49,89.51,4881.0,82.0048,82.0139,81.9864,82.0048,4881.0
2019-04-02 14:05:00,89.51,89.51,89.5,89.5,4567.0,82.0048,82.0048,81.9956,81.9956,4567.0
2019-04-02 14:10:00,89.5,89.52,89.49,89.52,4344.0,81.9956,82.0139,81.9864,82.0139,4344.0
2019-04-02 14:15:00,89.5,89.51,89.48,89.51,2500.0,81.9956,82.0048,81.9773,82.0048,2500.0
2019-04-02 14:20:00,89.53,89.54,89.52,89.53,5913.0,82.0231,82.0323,82.0139,82.0231,5913.0
2019-04-02 14:25:00,89.53,89.55,89.53,89.54,5850.0,82.0231,82.0414,82.0231,82.0323,5850.0
2019-04-02 14:30:00,89.54,89.55,89.53,89.55,5863.0,82.0323,82.0414,82.0231,82.0414,5863.0
2019-04-02 14:35:00,89.55,89.55,89.52,89.54,2045.0,82.0414,82.0414,82.0139,82.0323,2045.0
2019-04-02 14:40:00,89.54,89.55,89.53,89.55,4547.0,82.0323,82.0414,82.0231,82.0414,4547.0
2019-04-02 14:45:00,89.55,89.56,89.52,89.52,7018.0,82.0414,82.0506,82.0139,82.0139,7018.0
2019-04-02 14:50:00,89.52,89.54,89.51,89.54,2639.0,82.0139,82.0323,82.0048,82.0323,2639.0
2019-04-02 14:55:00,89.53,89.56,89.53,89.56,12907.0,82.0231,82.0506,82.0231,82.0506,12907.0
2019-04-02 15:00:00,89.57,89.58,89.56,89.57,5236.0,82.0597,82.0689,82.0506,82.0597,5236.0
2019-04-02 15:05:00,89.57,89.59,89.57,89.57,8016.0,82.0597,82.0781,82.0597,82.0597,8016.0
2019-04-02 15:10:00,89.56,89.6,89.56,89.6,15580.0,82.0506,82.0872,82.0506,82.0872,15580.0
2019-04-02 15:15:00,89.6,89.6,89.58,89.6,2478.0,82.0872,82.0872,82.0689,82.0872,2478.0
2019-04-02 15:20:00,89.59,89.6,89.57,89.57,9473.0,82.0781,82.0872,82.0597,82.0597,9473.0
2019-04-02 15:25:00,89.58,89.6,89.57,89.59,14027.0,82.0689,82.0872,82.0597,82.0781,14027.0
2019-04-02 15:30:00,89.59,89.63,89.59,89.62,4064.0,82.0781,82.1147,82.0781,82.1055,4064.0
2019-04-02 15:35:00,89.62,89.63,89.61,89.63,8923.0,82.1055,82.1147,82.0964,82.1147,8923.0
2019-04-02 15:40:00,89.63,89.64,89.61,89.61,7088.0,82.1147,82.1239,82.0964,82.0964,7088.0
2019-04-02 15:45:00,89.61,89.62,89.59,89.62,10693.0,82.0964,82.1055,82.0781,82.1055,10693.0
2019-04-02 15:50:00,89.62,89.64,89.6,89.61,9785.0,82.1055,82.1239,82.0872,82.0964,9785.0
2019-04-02 15:55:00,89.6,89.6,89.55,89.55,34641.0,82.0872,82.0872,82.0414,82.0414,34641.0
2019-04-03 09:30:00,89.87,89.87,89.74,89.74,5350.0,82.3346,82.3346,82.2155,82.2155,5350.0
2019-04-03 09:35:00,89.77,89.8,89.74,89.74,1850.0,82.243,82.2705,82.2155,82.2155,1850.0
2019-04-03 09:40:00,89.77,89.8,89.75,89.8,1659.0,82.243,82.2705,82.2246,82.2705,1659.0
2019-04-03 09:45:00,89.82,89.86,89.82,89.86,8471.0,82.2888,82.3254,82.2888,82.3254,8471.0
2019-04-03 09:50:00,89.85,89.87,89.8,89.86,7560.0,82.3163,82.3346,82.2705,82.3254,7560.0
2019-04-03 09:55:00,89.85,89.85,89.81,89.81,2955.0,82.3163,82.3163,82.2796,82.2796,2955.0
2019-04-03 10:00:00,89.78,89.78,89.68,89.73,44521.0,82.2521,82.2521,82.1605,82.2063,44521.0
2019-04-03 10:05:00,89.73,89.78,89.67,89.77,6582.0,82.2063,82.2521,82.1514,82.243,6582.0
2019-04-03 10:10:00,89.78,89.79,89.77,89.79,5182.0,82.2521,82.2613,82.243,82.2613,5182.0
2019-04-03 10:15:00,89.78,89.86,89.78,89.86,4835.0,82.2521,82.3254,82.2521,82.3254,4835.0
2019-04-03 10:20:00,89.88,89.88,89.84,89.88,7464.0,82.3437,82.3437,82.3071,82.3437,7464.0
2019-04-03 10:25:00,89.89,89.89,89.85,89.86,2848.0,82.3529,82.3529,82.3163,82.3254,2848.0
2019-04-03 10:30:00,89.85,89.9,89.83,89.89,1499.0,82.3163,82.3621,82.2979,82.3529,1499.0
2019-04-03 10:35:00,89.89,89.92,89.86,89.92,2605.0,82.3529,82.3804,82.3254,82.3804,2605.0
2019-04-03 10:40:00,89.95,89.96,89.91,89.92,4628.0,82.4079,82.417,82.3712,82.3804,4628.0
2019-04-03 10:45:00,89.93,89.93,89.86,89.87,2859.0,82.3896,82.3896,82.3254,82.3346,2859.0
2019-04-03 10:50:00,89.87,89.94,89.87,89.93,24075.0,82.3346,82.3987,82.3346,82.3896,24075.0
2019-04-03 10:55:00,89.93,89.96,89.93,89.96,9772.0,82.3896,82.417,82.3896,82.417,9772.0
2019-04-03 11:00:00,89.98,90.07,89.98,90.07,16844.0,82.4354,82.5178,82.4354,82.5178,16844.0
2019-04-03 11:05:00,90.1,90.11,90.07,90.07,8512.0,82.5453,82.5545,82.5178,82.5178,8512.0
2019-04-03 11:10:00,90.07,90.07,90.02,90.04,3905.0,82.5178,82.5178,82.472,82.4903,3905.0
2019-04-03 11:15:00,90.04,90.06,90.03,90.05,12184.0,82.4903,82.5087,82.4812,82.4995,12184.0
2019-04-03 11:20:00,90.06,90.06,90.01,90.01,2525.0,82.5087,82.5087,82.4628,82.4628,2525.0
2019-04-03 11:25:00,90.0,90.05,89.98,90.05,12392.0,82.4537,82.4995,82.4354,82.4995,12392.0
2019-04-03 11:30:00,90.04,90.08,90.03,90.07,9895.0,82.4903,82.527,82.4812,82.5178,9895.0
2019-04-03 11:35:00,90.08,90.1,90.06,90.08,13856.0,82.527,82.5453,82.5087,82.527,13856.0
2019-04-03 11:40:00,90.08,90.09,90.06,90.07,2124.0,82.527,82.5361,82.5087,82.5178,2124.0
2019-04-03 11:45:00,90.08,90.08,90.05,90.05,33792.0,82.527,82.527,82.4995,82.4995,33792.0
2019-04-03 11:50:00,90.06,90.12,90.05,90.11,3371.0,82.5087,82.5636,82.4995,82.5545,3371.0
2019-04-03 11:55:00,90.1,90.11,90.09,90.09,6475.0,82.5453,82.5545,82.5361,82.5361,6475.0
2019-04-03 12:00:00,90.08,90.1,90.05,90.1,8040.0,82.527,82.5453,82.4995,82.5453,8040.0
2019-04-03 12:05:00,90.11,90.12,90.1,90.11,2580.0,82.5545,82.5636,82.5453,82.5545,2580.0
2019-04-03 12:10:00,90.12,90.12,90.08,90.08,7365.0,82.5636,82.5636,82.527,82.527,7365.0
2019-04-03 12:15:00,90.07,90.09,90.07,90.09,6769.0,82.5178,82.5361,82.5178,82.5361,6769.0
2019-04-03 12:20:00,90.09,90.09,90.06,90.08,4268.0,82.5361,82.5361,82.5087,82.527,4268.0
2019-04-03 12:25:00,90.07,90.09,90.06,90.06,14830.0,82.5178,82.5361,82.5087,82.5087,14830.0
2019-04-03 12:30:00,90.06,90.07,90.04,90.04,4661.0,82.5087,82.5178,82.4903,82.4903,4661.0
2019-04-03 12:35:00,90.06,90.06,90.0,90.03,12263.0,82.5087,82.5087,82.4537,82.4812,12263.0
2019-04-03 12:40:00,90.05,90.05,90.03,90.04,5854.0,82.4995,82.4995,82.4812,82.4903,5854.0
2019-04-03 12:45:00,90.04,90.04,90.0,90.01,7125.0,82.4903,82.4903,82.4537,82.4628,7125.0
2019-04-03 12:50:00,90.01,90.01,89.98,89.98,19043.0,82.4628,82.4628,82.4354,82.4354,19043.0
2019-04-03 12:55:00,89.98,90.0,89.97,90.0,31152.0,82.4354,82.4537,82.4262,82.4537,31152.0
2019-04-03 13:00:00,90.0,90.05,89.99,90.04,10484.0,82.4537,82.4995,82.4445,82.4903,10484.0
2019-04-03 13:05:00,90.03,90.04,90.01,90.02,7192.0,82.4812,82.4903,82.4628,82.472,7192.0
2019-04-03 13:10:00,90.02,90.03,89.99,89.99,8647.0,82.472,82.4812,82.4445,82.4445,8647.0
2019-04-03 13:15:00,89.99,90.0,89.91,89.91,38375.0,82.4445,82.4537,82.3712,82.3712,38375.0
2019-04-03 13:20:00,89.92,89.96,89.91,89.94,8448.0,82.3804,82.417,82.3712,82.3987,8448.0
2019-04-03 13:25:00,89.94,89.97,89.93,89.96,8034.0,82.3987,82.4262,82.3896,82.417,8034.0
2019-04-03 13:30:00,89.95,89.95,89.93,89.93,5056.0,82.4079,82.4079,82.3896,82.3896,5056.0
2019-04-03 13:35:00,89.93,89.94,89.9,89.9,6590.0,82.3896,82.3987,82.3621,82.3621,6590.0
2019-04-03 13:40:00,89.89,89.89,89.81,89.83,18587.0,82.3529,82.3529,82.2796,82.2979,18587.0
2019-04-03 13:45:00,89.83,89.85,89.81,89.81,8542.0,82.2979,82.3163,82.2796,82.2796,8542.0
2019-04-03 13:50:00,89.81,89.81,89.7,89.72,15381.0,82.2796,82.2796,82.1788,82.1972,15381.0
2019-04-03 13:55:00,89.71,89.72,89.65,89.65,6223.0,82.188,82.1972,82.133,82.133,6223.0
2019-04-03 14:00:00,89.66,89.66,89.6,89.63,13731.0,82.1422,82.1422,82.0872,82.1147,13731.0
2019-04-03 14:05:00,89.64,89.68,89.63,89.66,15771.0,82.1239,82.1605,82.1147,82.1422,15771.0
2019-04-03 14:10:00,89.66,89.68,89.63,89.63,24915.0,82.1422,82.1605,82.1147,82.1147,24915.0
2019-04-03 14:15:00,89.62,89.67,89.62,89.64,8225.0,82.1055,82.1514,82.1055,82.1239,8225.0
2019-04-03 14:20:00,89.65,89.71,89.65,89.7,11576.0,82.133,82.188,82.133,82.1788,11576.0
2019-04-03 14:25:00,89.72,89.74,89.71,89.72,10381.0,82.1972,82.2155,82.188,82.1972,10381.0
2019-04-03 14:30:00,89.71,89.71,89.67,89.68,20799.0,82.188,82.188,82.1514,82.1605,20799.0
2019-04-03 14:35:00,89.68,89.68,89.59,89.6,25310.0,82.1605,82.1605,82.0781,82.0872,25310.0
2019-04-03 14:40:00,89.59,89.59,89.54,89.56,14051.0,82.0781,82.0781,82.0323,82.0506,14051.0
2019-04-03 14:45:00,89.55,89.6,89.55,89.59,7642.0,82.0414,82.0872,82.0414,82.0781,7642.0
2019-04-03 14:50:00,89.58,89.63,89.57,89.63,27476.0,82.0689,82.1147,82.0597,82.1147,27476.0
2019-04-03 14:55:00,89.63,89.63,89.58,89.58,13797.0,82.1147,82.1147,82.0689,82.0689,13797.0
2019-04-03 15:00:00,89.57,89.62,89.55,89.62,13841.0,82.0597,82.1055,82.0414,82.1055,13841.0
2019-04-03 15:05:00,89.62,89.63,89.52,89.52,12626.0,82.1055,82.1147,82.0139,82.0139,12626.0
2019-04-03 15:10:00,89.51,89.51,89.43,89.47,10888.0,82.0048,82.0048,81.9315,81.9681,10888.0
2019-04-03 15:15:00,89.46,89.46,89.41,89.41,18785.0,81.959,81.959,81.9132,81.9132,18785.0
2019-04-03 15:20:00,89.4,89.43,89.38,89.43,25333.0,81.904,81.9315,81.8857,81.9315,25333.0
2019-04-03 15:25:00,89.45,89.54,89.44,89.54,20798.0,81.9498,82.0323,81.9406,82.0323,20798.0
2019-04-03 15:30:00,89.53,89.54,89.48,89.54,40755.0,82.0231,82.0323,81.9773,82.0323,40755.0
2019-04-03 15:35:00,89.54,89.59,89.52,89.57,24425.0,82.0323,82.0781,82.0139,82.0597,24425.0
2019-04-03 15:40:00,89.57,89.61,89.56,89.61,14487.0,82.0597,82.0964,82.0506,82.0964,14487.0
2019-04-03 15:45:00,89.61,89.63,89.57,89.61,25726.0,82.0964,82.1147,82.0597,82.0964,25726.0
2019-04-03 15:50:00,89.61,89.65,89.58,89.6,52292.0,82.0964,82.133,82.0689,82.0872,52292.0
2019-04-03 15:55:00,89.6,89.67,89.6,89.64,45497.0,82.0872,82.1514,82.0872,82.1239,45497.0
2019-04-04 09:30:00,89.68,90.02,89.68,89.71,23798.0,82.1605,82.472,82.1605,82.188,23798.0
2019-04-04 09:35:00,89.75,89.83,89.74,89.83,5006.0,82.2246,82.2979,82.2155,82.2979,5006.0
2019-04-04 09:40:00,89.83,89.84,89.8,89.8,4067.0,82.2979,82.3071,82.2705,82.2705,4067.0
2019-04-04 09:45:00,89.87,89.93,89.85,89.85,10138.0,82.3346,82.3896,82.3163,82.3163,10138.0
2019-04-04 09:50:00,89.88,89.92,89.87,89.88,9940.0,82.3437,82.3804,82.3346,82.3437,9940.0
2019-04-04 09:55:00,89.9,89.93,89.86,89.92,4665.0,82.3621,82.3896,82.3254,82.3804,4665.0
2019-04-04 10:00:00,89.92,89.96,89.91,89.94,1745.0,82.3804,82.417,82.3712,82.3987,1745.0
2019-04-04 10:05:00,89.93,89.93,89.85,89.86,23730.0,82.3896,82.3896,82.3163,82.3254,23730.0
2019-04-04 10:10:00,89.85,89.89,89.84,89.87,17080.0,82.3163,82.3529,82.3071,82.3346,17080.0
2019-04-04 10:15:00,89.87,89.91,89.8,89.8,10946.0,82.3346,82.3712,82.2705,82.2705,10946.0
2019-04-04 10:20:00,89.81,89.83,89.75,89.75,13240.0,82.2796,82.2979,82.2246,82.2246,13240.0
2019-04-04 10:25:00,89.76,89.79,89.71,89.71,13312.0,82.2338,82.2613,82.188,82.188,13312.0
2019-04-04 10:30:00,89.72,89.72,89.63,89.63,15698.0,82.1972,82.1972,82.1147,82.1147,15698.0
2019-04-04 10:35:00,89.64,89.72,89.63,89.7,16230.0,82.1239,82.1972,82.1147,82.1788,16230.0
2019-04-04 10:40:00,89.7,89.76,89.69,89.75,28244.0,82.1788,82.2338,82.1697,82.2246,28244.0
2019-04-04 10:45:00,89.76,89.83,89.75,89.83,15107.0,82.2338,82.2979,82.2246,82.2979,15107.0
2019-04-04 10:50:00,89.83,89.85,89.81,89.85,8499.0,82.2979,82.3163,82.2796,82.3163,8499.0
2019-04-04 10:55:00,89.86,89.86,89.82,89.82,29201.0,82.3254,82.3254,82.2888,82.2888,29201.0
2019-04-04 11:00:00,89.82,89.83,89.77,89.8,22276.0,82.2888,82.2979,82.243,82.2705,22276.0
2019-04-04 11:05:00,89.79,89.85,89.78,89.84,15682.0,82.2613,82.3163,82.2521,82.3071,15682.0
2019-04-04 11:10:00,89.83,89.83,89.74,89.74,14063.0,82.2979,82.2979,82.2155,82.2155,14063.0
2019-04-04 11:15:00,89.72,89.73,89.64,89.65,20309.0,82.1972,82.2063,82.1239,82.133,20309.0
2019-04-04 11:20:00,89.64,89.65,89.59,89.65,15325.0,82.1239,82.133,82.0781,82.133,15325.0
2019-04-04 11:25:00,89.67,89.72,89.65,89.7,10751.0,82.1514,82.1972,82.133,82.1788,10751.0
2019-04-04 11:30:00,89.7,89.71,89.64,89.65,31784.0,82.1788,82.188,82.1239,82.133,31784.0
2019-04-04 11:35:00,89.65,89.76,89.64,89.76,13035.0,82.133,82.2338,82.1239,82.2338,13035.0
2019-04-04 11:40:00,89.76,89.76,89.71,89.72,16373.0,82.2338,82.2338,82.188,82.1972,16373.0
2019-04-04 11:45:00,89.72,89.75,89.7,89.7,18470.0,82.1972,82.2246,82.1788,82.1788,18470.0
2019-04-04 11:50:00,89.68,89.68,89.61,89.61,23502.0,82.1605,82.1605,82.0964,82.0964,23502.0
2019-04-04 11:55:00,89.61,89.68,89.61,89.63,15311.0,82.0964,82.1605,82.0964,82.1147,15311.0
2019-04-04 12:00:00,89.62,89.66,89.61,89.65,15647.0,82.1055,82.1422,82.0964,82.133,15647.0
2019-04-04 12:05:00,89.65,89.69,89.63,89.63,10855.0,82.133,82.1697,82.1147,82.1147,10855.0
2019-04-04 12:10:00,89.63,89.65,89.61,89.61,12923.0,82.1147,82.133,82.0964,82.0964,12923.0
2019-04-04 12:15:00,89.61,89.61,89.48,89.52,31442.0,82.0964,82.0964,81.9773,82.0139,31442.0
2019-04-04 12:20:00,89.53,89.59,89.52,89.55,10751.0,82.0231,82.0781,82.0139,82.0414,10751.0
2019-04-04 12:25:00,89.56,89.59,89.55,89.57,27418.0,82.0506,82.0781,82.0414,82.0597,27418.0
2019-04-04 12:30:00,89.55,89.58,89.51,89.52,22664.0,82.0414,82.0689,82.0048,82.0139,22664.0
2019-04-04 12:35:00,89.53,89.57,89.52,89.55,22885.0,82.0231,82.0597,82.0139,82.0414,22885.0
2019-04-04 12:40:00,89.54,89.57,89.48,89.52,12492.0,82.0323,82.0597,81.9773,82.0139,12492.0
2019-04-04 12:45:00,89.5,89.54,89.45,89.53,13427.0,81.9956,82.0323,81.9498,82.0231,13427.0
2019-04-04 12:50:00,89.54,89.59,89.53,89.58,13423.0,82.0323,82.0781,82.0231,82.0689,13423.0
2019-04-04 12:55:00,89.58,89.63,89.57,89.59,22319.0,82.0689,82.1147,82.0597,82.0781,22319.0
2019-04-04 13:00:00,89.59,89.61,89.58,89.59,15163.0,82.0781,82.0964,82.0689,82.0781,15163.0
2019-04-04 13:05:00,89.59,89.65,89.59,89.63,13223.0,82.0781,82.133,82.0781,82.1147,13223.0
2019-04-04 13:10:00,89.62,89.64,89.61,89.61,9131.0,82.1055,82.1239,82.0964,82.0964,9131.0
2019-04-04 13:15:00,89.62,89.66,89.6,89.66,15001.0,82.1055,82.1422,82.0872,82.1422,15001.0
2019-04-04 13:20:00,89.65,89.67,89.64,89.66,32030.0,82.133,82.1514,82.1239,82.1422,32030.0
2019-04-04 13:25:00,89.66,89.66,89.63,89.64,16829.0,82.1422,82.1422,82.1147,82.1239,16829.0
2019-04-04 13:30:00,89.63,89.67,89.63,89.63,11970.0,82.1147,82.1514,82.1147,82.1147,11970.0
2019-04-04 13:35:00,89.64,89.66,89.63,89.64,23791.0,82.1239,82.1422,82.1147,82.1239,23791.0
2019-04-04 13:40:00,89.63,89.65,89.62,89.64,16901.0,82.1147,82.133,82.1055,82.1239,16901.0
2019-04-04 13:45:00,89.63,89.66,89.63,89.64,11314.0,82.1147,82.1422,82.1147,82.1239,11314.0
2019-04-04 13:50:00,89.63,89.69,89.63,89.69,13660.0,82.1147,82.1697,82.1147,82.1697,13660.0
2019-04-04 13:55:00,89.69,89.69,89.64,89.64,13142.0,82.1697,82.1697,82.1239,82.1239,13142.0
2019-04-04 14:00:00,89.62,89.65,89.62,89.63,2083.0,82.1055,82.133,82.1055,82.1147,2083.0
2019-04-04 14:05:00,89.64,89.69,89.64,89.66,3335.0,82.1239,82.1697,82.1239,82.1422,3335.0
2019-04-04 14:10:00,89.65,89.74,89.65,89.73,6828.0,82.133,82.2155,82.133,82.2063,6828.0
2019-04-04 14:15:00,89.72,89.75,89.71,89.72,4810.0,82.1972,82.2246,82.188,82.1972,4810.0
2019-04-04 14:20:00,89.73,89.75,89.73,89.75,2083.0,82.2063,82.2246,82.2063,82.2246,2083.0
2019-04-04 14:25:00,89.75,89.75,89.72,89.73,1509.0,82.2246,82.2246,82.1972,82.2063,1509.0
2019-04-04 14:30:00,89.72,89.74,89.72,89.73,2916.0,82.1972,82.2155,82.1972,82.2063,2916.0
2019-04-04 14:35:00,89.73,89.74,89.71,89.74,1772.0,82.2063,82.2155,82.188,82.2155,1772.0
2019-04-04 14:40:00,89.75,89.8,89.75,89.77,36612.0,82.2246,82.2705,82.2246,82.243,36612.0
2019-04-04 14:45:00,89.77,89.79,89.75,89.79,2019.0,82.243,82.2613,82.2246,82.2613,2019.0
2019-04-04 14:50:00,89.81,89.82,89.81,89.81,18069.0,82.2796,82.2888,82.2796,82.2796,18069.0
2019-04-04 14:55:00,89.81,89.82,89.79,89.81,3998.0,82.2796,82.2888,82.2613,82.2796,3998.0
2019-04-04 15:00:00,89.82,89.82,89.76,89.77,7587.0,82.2888,82.2888,82.2338,82.243,7587.0
2019-04-04 15:05:00,89.76,89.78,89.72,89.73,13283.0,82.2338,82.2521,82.1972,82.2063,13283.0
2019-04-04 15:10:00,89.73,89.77,89.72,89.76,1350.0,82.2063,82.243,82.1972,82.2338,1350.0
2019-04-04 15:15:00,89.77,89.8,89.77,89.8,7729.0,82.243,82.2705,82.243,82.2705,7729.0
2019-04-04 15:20:00,89.79,89.79,89.74,89.74,2715.0,82.2613,82.2613,82.2155,82.2155,2715.0
2019-04-04 15:25:00,89.76,89.77,89.73,89.74,3522.0,82.2338,82.243,82.2063,82.2155,3522.0
2019-04-04 15:30:00,89.75,89.8,89.75,89.78,24690.0,82.2246,82.2705,82.2246,82.2521,24690.0
2019-04-04 15:35:00,89.79,89.85,89.79,89.82,13401.0,82.2613,82.3163,82.2613,82.2888,13401.0
2019-04-04 15:40:00,89.84,89.84,89.78,89.78,5049.0,82.3071,82.3071,82.2521,82.2521,5049.0
2019-04-04 15:45:00,89.79,89.79,89.76,89.77,7359.0,82.2613,82.2613,82.2338,82.243,7359.0
2019-04-04 15:50:00,89.8,89.88,89.8,89.87,10256.0,82.2705,82.3437,82.2705,82.3346,10256.0
2019-04-04 15:55:00,89.86,89.89,89.83,89.85,14849.0,82.3254,82.3529,82.2979,82.3163,14849.0
2019-04-05 09:30:00,90.12,90.16,89.95,90.12,13049.0,82.5636,82.6003,82.4079,82.5636,13049.0
2019-04-05 09:35:00,90.09,90.13,90.04,90.04,10054.0,82.5361,82.5728,82.4903,82.4903,10054.0
2019-04-05 09:40:00,90.05,90.07,90.04,90.06,2657.0,82.4995,82.5178,82.4903,82.5087,2657.0
2019-04-05 09:45:00,90.1,90.17,90.1,90.13,9160.0,82.5453,82.6094,82.5453,82.5728,9160.0
2019-04-05 09:50:00,90.15,90.2,90.12,90.2,3475.0,82.5911,82.6369,82.5636,82.6369,3475.0
2019-04-05 09:55:00,90.22,90.22,90.18,90.19,63897.0,82.6552,82.6552,82.6186,82.6278,63897.0
2019-04-05 10:00:00,90.23,90.27,90.21,90.27,3565.0,82.6644,82.701,82.6461,82.701,3565.0
2019-04-05 10:05:00,90.26,90.3,90.26,90.29,8464.0,82.6919,82.7285,82.6919,82.7194,8464.0
2019-04-05 10:10:00,90.29,90.32,90.26,90.31,14896.0,82.7194,82.7469,82.6919,82.7377,14896.0
2019-04-05 10:15:00,90.3,90.31,90.26,90.26,15105.0,82.7285,82.7377,82.6919,82.6919,15105.0
2019-04-05 10:20:00,90.25,90.3,90.25,90.28,7433.0,82.6827,82.7285,82.6827,82.7102,7433.0
2019-04-05 10:25:00,90.28,90.29,90.24,90.25,1726.0,82.7102,82.7194,82.6736,82.6827,1726.0
2019-04-05 10:30:00,90.28,90.33,90.28,90.32,7173.0,82.7102,82.756,82.7102,82.7469,7173.0
2019-04-05 10:35:00,90.31,90.31,90.23,90.24,2637.0,82.7377,82.7377,82.6644,82.6736,2637.0
2019-04-05 10:40:00,90.27,90.27,90.19,90.2,3809.0,82.701,82.701,82.6278,82.6369,3809.0
2019-04-05 10:45:00,90.23,90.25,90.23,90.24,2823.0,82.6644,82.6827,82.6644,82.6736,2823.0
2019-04-05 10:50:00,90.24,90.31,90.24,90.31,6091.0,82.6736,82.7377,82.6736,82.7377,6091.0
2019-04-05 10:55:00,90.32,90.32,90.24,90.24,1959.0,82.7469,82.7469,82.6736,82.6736,1959.0
2019-04-05 11:00:00,90.25,90.28,90.2,90.25,73909.0,82.6827,82.7102,82.6369,82.6827,73909.0
2019-04-05 11:05:00,90.26,90.29,90.25,90.25,69634.0,82.6919,82.7194,82.6827,82.6827,69634.0
2019-04-05 11:10:00,90.25,90.3,90.25,90.27,28966.0,82.6827,82.7285,82.6827,82.701,28966.0
2019-04-05 11:15:00,90.29,90.31,90.25,90.25,8250.0,82.7194,82.7377,82.6827,82.6827,8250.0
2019-04-05 11:20:00,90.24,90.27,90.24,90.27,1789.0,82.6736,82.701,82.6736,82.701,1789.0
2019-04-05 11:25:00,90.23,90.27,90.19,90.25,3465.0,82.6644,82.701,82.6278,82.6827,3465.0
2019-04-05 11:30:00,90.24,90.26,90.19,90.22,11484.0,82.6736,82.6919,82.6278,82.6552,11484.0
2019-04-05 11:35:00,90.21,90.23,90.21,90.23,1780.0,82.6461,82.6644,82.6461,82.6644,1780.0
2019-04-05 11:40:00,90.24,90.26,90.23,90.24,2590.0,82.6736,82.6919,82.6644,82.6736,2590.0
2019-04-05 11:45:00,90.24,90.24,90.19,90.19,5261.0,82.6736,82.6736,82.6278,82.6278,5261.0
2019-04-05 11:50:00,90.2,90.23,90.17,90.23,3257.0,82.6369,82.6644,82.6094,82.6644,3257.0
2019-04-05 11:55:00,90.24,90.25,90.21,90.22,1489.0,82.6736,82.6827,82.6461,82.6552,1489.0
2019-04-05 12:00:00,90.21,90.25,90.21,90.24,182592.0,82.6461,82.6827,82.6461,82.6736,182592.0
2019-04-05 12:05:00,90.23,90.26,90.23,90.26,5375.0,82.6644,82.6919,82.6644,82.6919,5375.0
2019-04-05 12:10:00,90.26,90.27,90.25,90.26,5411.0,82.6919,82.701,82.6827,82.6919,5411.0
2019-04-05 12:15:00,90.25,90.27,90.24,90.24,1708.0,82.6827,82.701,82.6736,82.6736,1708.0
2019-04-05 12:20:00,90.25,90.26,90.21,90.23,3563.0,82.6827,82.6919,82.6461,82.6644,3563.0
2019-04-05 12:25:00,90.23,90.24,90.22,90.23,981.0,82.6644,82.6736,82.6552,82.6644,981.0
2019-04-05 12:30:00,90.22,90.24,90.21,90.23,3883.0,82.6552,82.6736,82.6461,82.6644,3883.0
2019-04-05 12:35:00,90.2,90.2,90.14,90.16,4345.0,82.6369,82.6369,82.5819,82.6003,4345.0
2019-04-05 12:40:00,90.13,90.16,90.13,90.16,2154.0,82.5728,82.6003,82.5728,82.6003,2154.0
2019-04-05 12:45:00,90.16,90.18,90.15,90.18,2533.0,82.6003,82.6186,82.5911,82.6186,2533.0
2019-04-05 12:50:00,90.19,90.19,90.16,90.17,1783.0,82.6278,82.6278,82.6003,82.6094,1783.0
2019-04-05 12:55:00,90.17,90.18,90.16,90.18,5836.0,82.6094,82.6186,82.6003,82.6186,5836.0
2019-04-05 13:00:00,90.2,90.21,90.19,90.2,1495.0,82.6369,82.6461,82.6278,82.6369,1495.0
2019-04-05 13:05:00,90.19,90.21,90.17,90.21,1052.0,82.6278,82.6461,82.6094,82.6461,1052.0
2019-04-05 13:10:00,90.2,90.21,90.18,90.21,2206.0,82.6369,82.6461,82.6186,82.6461,2206.0
2019-04-05 13:15:00,90.21,90.22,90.19,90.2,3590.0,82.6461,82.6552,82.6278,82.6369,3590.0
2019-04-05 13:20:00,90.2,90.21,90.19,90.2,2140.0,82.6369,82.6461,82.6278,82.6369,2140.0
2019-04-05 13:25:00,90.21,90.22,90.2,90.2,5513.0,82.6461,82.6552,82.6369,82.6369,5513.0
2019-04-05 13:30:00,90.2,90.2,90.19,90.19,819.0,82.6369,82.6369,82.6278,82.6278,819.0
2019-04-05 13:35:00,90.2,90.22,90.19,90.21,2433.0,82.6369,82.6552,82.6278,82.6461,2433.0
2019-04-05 13:40:00,90.21,90.23,90.21,90.21,10326.0,82.6461,82.6644,82.6461,82.6461,10326.0
2019-04-05 13:45:00,90.21,90.23,90.2,90.23,11422.0,82.6461,82.6644,82.6369,82.6644,11422.0
2019-04-05 13:50:00,90.23,90.23,90.22,90.23,2438.0,82.6644,82.6644,82.6552,82.6644,2438.0
2019-04-05 13:55:00,90.22,90.26,90.22,90.26,35554.0,82.6552,82.6919,82.6552,82.6919,35554.0
2019-04-05 14:00:00,90.25,90.26,90.23,90.25,13735.0,82.6827,82.6919,82.6644,82.6827,13735.0
2019-04-05 14:05:00,90.25,90.28,90.24,90.27,9022.0,82.6827,82.7102,82.6736,82.701,9022.0
2019-04-05 14:10:00,90.27,90.27,90.24,90.24,11652.0,82.701,82.701,82.6736,82.6736,11652.0
2019-04-05 14:15:00,90.24,90.25,90.21,90.22,17479.0,82.6736,82.6827,82.6461,82.6552,17479.0
2019-04-05 14:20:00,90.21,90.21,90.16,90.17,19948.0,82.6461,82.6461,82.6003,82.6094,19948.0
2019-04-05 14:25:00,90.17,90.19,90.16,90.19,24782.0,82.6094,82.6278,82.6003,82.6278,24782.0
2019-04-05 14:30:00,90.18,90.19,90.15,90.17,101037.0,82.6186,82.6278,82.5911,82.6094,101037.0
2019-04-05 14:35:00,90.17,90.19,90.16,90.19,13343.0,82.6094,82.6278,82.6003,82.6278,13343.0
2019-04-05 14:40:00,90.2,90.2,90.18,90.19,24295.0,82.6369,82.6369,82.6186,82.6278,24295.0
2019-04-05 14:45:00,90.18,90.2,90.17,90.2,10124.0,82.6186,82.6369,82.6094,82.6369,10124.0
2019-04-05 14:50:00,90.19,90.21,90.18,90.21,12347.0,82.6278,82.6461,82.6186,82.6461,12347.0
2019-04-05 14:55:00,90.21,90.23,90.21,90.21,12562.0,82.6461,82.6644,82.6461,82.6461,12562.0
2019-04-05 15:00:00,90.2,90.24,90.2,90.23,6832.0,82.6369,82.6736,82.6369,82.6644,6832.0
2019-04-05 15:05:00,90.24,90.24,90.18,90.18,20000.0,82.6736,82.6736,82.6186,82.6186,20000.0
2019-04-05 15:10:00,90.18,90.2,90.17,90.2,14376.0,82.6186,82.6369,82.6094,82.6369,14376.0
2019-04-05 15:15:00,90.19,90.2,90.17,90.2,21731.0,82.6278,82.6369,82.6094,82.6369,21731.0
2019-04-05 15:20:00,90.21,90.26,90.21,90.26,13378.0,82.6461,82.6919,82.6461,82.6919,13378.0
2019-04-05 15:25:00,90.25,90.28,90.25,90.27,23416.0,82.6827,82.7102,82.6827,82.701,23416.0
2019-04-05 15:30:00,90.27,90.31,90.27,90.3,17385.0,82.701,82.7377,82.701,82.7285,17385.0
2019-04-05 15:35:00,90.3,90.31,90.28,90.29,12028.0,82.7285,82.7377,82.7102,82.7194,12028.0
2019-04-05 15:40:00,90.29,90.29,90.26,90.28,6183.0,82.7194,82.7194,82.6919,82.7102,6183.0
2019-04-05 15:45:00,90.28,90.28,90.23,90.24,33147.0,82.7102,82.7102,82.6644,82.6736,33147.0
2019-04-05 15:50:00,90.24,90.25,90.2,90.21,45008.0,82.6736,82.6827,82.6369,82.6461,45008.0
2019-04-05 15:55:00,90.21,90.32,90.21,90.31,40497.0,82.6461,82.7469,82.6461,82.7377,40497.0
2019-04-08 09:30:00,90.11,90.39,90.07,90.11,18862.0,82.5545,82.811,82.5178,82.5545,18862.0
2019-04-08 09:35:00,90.06,90.06,89.97,90.01,37309.0,82.5087,82.5087,82.4262,82.4628,37309.0
2019-04-08 09:40:00,90.02,90.04,89.99,89.99,2219.0,82.472,82.4903,82.4445,82.4445,2219.0
2019-04-08 09:45:00,90.0,90.06,89.97,90.06,5780.0,82.4537,82.5087,82.4262,82.5087,5780.0
2019-04-08 09:50:00,90.02,90.02,89.99,89.99,1413.0,82.472,82.472,82.4445,82.4445,1413.0
2019-04-08 09:55:00,90.01,90.07,90.01,90.05,6297.0,82.4628,82.5178,82.4628,82.4995,6297.0
2019-04-08 10:00:00,90.03,90.03,89.97,89.99,1575.0,82.4812,82.4812,82.4262,82.4445,1575.0
2019-04-08 10:05:00,89.99,90.09,89.99,90.07,4531.0,82.4445,82.5361,82.4445,82.5178,4531.0
2019-04-08 10:10:00,90.08,90.1,90.05,90.1,2336.0,82.527,82.5453,82.4995,82.5453,2336.0
2019-04-08 10:15:00,90.09,90.15,90.08,90.15,4759.0,82.5361,82.5911,82.527,82.5911,4759.0
2019-04-08 10:20:00,90.13,90.15,90.11,90.13,3569.0,82.5728,82.5911,82.5545,82.5728,3569.0
2019-04-08 10:25:00,90.12,90.12,90.09,90.12,1518.0,82.5636,82.5636,82.5361,82.5636,1518.0
2019-04-08 10:30:00,90.09,90.22,90.09,90.18,30305.0,82.5361,82.6552,82.5361,82.6186,30305.0
2019-04-08 10:35:00,90.18,90.23,90.17,90.18,123104.0,82.6186,82.6644,82.6094,82.6186,123104.0
2019-04-08 10:40:00,90.18,90.18,90.16,90.16,4308.0,82.6186,82.6186,82.6003,82.6003,4308.0
2019-04-08 10:45:00,90.16,90.17,90.14,90.17,2399.0,82.6003,82.6094,82.5819,82.6094,2399.0
2019-04-08 10:50:00,90.19,90.23,90.19,90.21,3122.0,82.6278,82.6644,82.6278,82.6461,3122.0
2019-04-08 10:55:00,90.19,90.19,90.15,90.17,3698.0,82.6278,82.6278,82.5911,82.6094,3698.0
2019-04-08 11:00:00,90.17,90.24,90.17,90.22,4671.0,82.6094,82.6736,82.6094,82.6552,4671.0
2019-04-08 11:05:00,90.22,90.24,90.18,90.18,9544.0,82.6552,82.6736,82.6186,82.6186,9544.0
2019-04-08 11:10:00,90.18,90.19,90.15,90.16,10603.0,82.6186,82.6278,82.5911,82.6003,10603.0
2019-04-08 11:15:00,90.17,90.19,90.14,90.15,2286.0,82.6094,82.6278,82.5819,82.5911,2286.0
2019-04-08 11:20:00,90.17,90.17,90.12,90.16,5088.0,82.6094,82.6094,82.5636,82.6003,5088.0
2019-04-08 11:25:00,90.16,90.19,90.16,90.18,2393.0,82.6003,82.6278,82.6003,82.6186,2393.0
2019-04-08 11:30:00,90.18,90.25,90.18,90.24,15120.0,82.6186,82.6827,82.6186,82.6736,15120.0
2019-04-08 11:35:00,90.25,90.26,90.23,90.23,5698.0,82.6827,82.6919,82.6644,82.6644,5698.0
2019-04-08 11:40:00,90.23,90.25,90.22,90.23,4624.0,82.6644,82.6827,82.6552,82.6644,4624.0
2019-04-08 11:45:00,90.22,90.23,90.18,90.21,4410.0,82.6552,82.6644,82.6186,82.6461,4410.0
2019-04-08 11:50:00,90.22,90.22,90.17,90.19,1771.0,82.6552,82.6552,82.6094,82.6278,1771.0
2019-04-08 11:55:00,90.17,90.19,90.17,90.18,1292.0,82.6094,82.6278,82.6094,82.6186,1292.0
2019-04-08 12:00:00,90.18,90.18,90.09,90.11,16064.0,82.6186,82.6186,82.5361,82.5545,16064.0
2019-04-08 12:05:00,90.1,90.13,90.1,90.13,9986.0,82.5453,82.5728,82.5453,82.5728,9986.0
2019-04-08 12:10:00,90.12,90.16,90.12,90.15,14645.0,82.5636,82.6003,82.5636,82.5911,14645.0
2019-04-08 12:15:00,90.13,90.15,90.13,90.15,730.0,82.5728,82.5911,82.5728,82.5911,730.0
2019-04-08 12:20:00,90.15,90.15,90.11,90.14,4925.0,82.5911,82.5911,82.5545,82.5819,4925.0
2019-04-08 12:25:00,90.15,90.17,90.15,90.16,1497.0,82.5911,82.6094,82.5911,82.6003,1497.0
2019-04-08 12:30:00,90.18,90.18,90.14,90.14,400.0,82.6186,82.6186,82.5819,82.5819,400.0
2019-04-08 12:35:00,90.15,90.19,90.14,90.19,7574.0,82.5911,82.6278,82.5819,82.6278,7574.0
2019-04-08 12:40:00,90.19,90.19,90.15,90.16,723.0,82.6278,82.6278,82.5911,82.6003,723.0
2019-04-08 12:45:00,90.18,90.18,90.15,90.16,3941.0,82.6186,82.6186,82.5911,82.6003,3941.0
2019-04-08 12:50:00,90.17,90.17,90.16,90.17,1300.0,82.6094,82.6094,82.6003,82.6094,1300.0
2019-04-08 12:55:00,90.18,90.19,90.18,90.18,1173.0,82.6186,82.6278,82.6186,82.6186,1173.0
2019-04-08 13:00:00,90.18,90.19,90.16,90.16,2430.0,82.6186,82.6278,82.6003,82.6003,2430.0
2019-04-08 13:05:00,90.16,90.19,90.15,90.18,2878.0,82.6003,82.6278,82.5911,82.6186,2878.0
2019-04-08 13:10:00,90.19,90.2,90.18,90.19,181642.0,82.6278,82.6369,82.6186,82.6278,181642.0
2019-04-08 13:15:00,90.17,90.21,90.16,90.2,3024.0,82.6094,82.6461,82.6003,82.6369,3024.0
2019-04-08 13:20:00,90.2,90.22,90.19,90.22,2373.0,82.6369,82.6552,82.6278,82.6552,2373.0
2019-04-08 13:25:00,90.22,90.23,90.2,90.23,8417.0,82.6552,82.6644,82.6369,82.6644,8417.0
2019-04-08 13:30:00,90.22,90.24,90.21,90.24,1034.0,82.6552,82.6736,82.6461,82.6736,1034.0
2019-04-08 13:35:00,90.25,90.26,90.24,90.24,2466.0,82.6827,82.6919,82.6736,82.6736,2466.0
2019-04-08 13:40:00,90.24,90.24,90.21,90.23,1767.0,82.6736,82.6736,82.6461,82.6644,1767.0
2019-04-08 13:45:00,90.22,90.25,90.21,90.24,4231.0,82.6552,82.6827,82.6461,82.6736,4231.0
2019-04-08 13:50:00,90.24,90.29,90.23,90.29,3804.0,82.6736,82.7194,82.6644,82.7194,3804.0
2019-04-08 13:55:00,90.28,90.29,90.26,90.29,6364.0,82.7102,82.7194,82.6919,82.7194,6364.0
2019-04-08 14:00:00,90.3,90.31,90.26,90.28,9216.0,82.7285,82.7377,82.6919,82.7102,9216.0
2019-04-08 14:05:00,90.27,90.33,90.27,90.31,23704.0,82.701,82.756,82.701,82.7377,23704.0
2019-04-08 14:10:00,90.31,90.31,90.29,90.3,4177.0,82.7377,82.7377,82.7194,82.7285,4177.0
2019-04-08 14:15:00,90.31,90.31,90.28,90.28,617.0,82.7377,82.7377,82.7102,82.7102,617.0
2019-04-08 14:20:00,90.28,90.28,90.25,90.25,4324.0,82.7102,82.7102,82.6827,82.6827,4324.0
2019-04-08 14:25:00,90.25,90.28,90.25,90.28,13117.0,82.6827,82.7102,82.6827,82.7102,13117.0
2019-04-08 14:30:00,90.28,90.29,90.27,90.27,4162.0,82.7102,82.7194,82.701,82.701,4162.0
2019-04-08 14:35:00,90.29,90.31,90.28,90.3,1714.0,82.7194,82.7377,82.7102,82.7285,1714.0
2019-04-08 14:40:00,90.3,90.3,90.28,90.28,2428.0,82.7285,82.7285,82.7102,82.7102,2428.0
2019-04-08 14:45:00,90.28,90.29,90.26,90.26,3271.0,82.7102,82.7194,82.6919,82.6919,3271.0
2019-04-08 14:50:00,90.28,90.28,90.26,90.26,1974.0,82.7102,82.7102,82.6919,82.6919,1974.0
2019-04-08 14:55:00,90.27,90.29,90.26,90.29,4677.0,82.701,82.7194,82.6919,82.7194,4677.0
2019-04-08 15:00:00,90.29,90.31,90.28,90.3,1770.0,82.7194,82.7377,82.7102,82.7285,1770.0
2019-04-08 15:05:00,90.31,90.33,90.29,90.3,4016.0,82.7377,82.756,82.7194,82.7285,4016.0
2019-04-08 15:10:00,90.31,90.32,90.3,90.3,920.0,82.7377,82.7469,82.7285,82.7285,920.0
2019-04-08 15:15:00,90.3,90.33,90.29,90.33,10901.0,82.7285,82.756,82.7194,82.756,10901.0
2019-04-08 15:20:00,90.34,90.34,90.31,90.31,10703.0,82.7652,82.7652,82.7377,82.7377,10703.0
2019-04-08 15:25:00,90.3,90.32,90.3,90.31,2650.0,82.7285,82.7469,82.7285,82.7377,2650.0
2019-04-08 15:30:00,90.31,90.34,90.29,90.34,7319.0,82.7377,82.7652,82.7194,82.7652,7319.0
2019-04-08 15:35:00,90.33,90.33,90.32,90.32,4231.0,82.756,82.756,82.7469,82.7469,4231.0
2019-04-08 15:40:00,90.33,90.35,90.33,90.35,5427.0,82.756,82.7743,82.756,82.7743,5427.0
2019-04-08 15:45:00,90.35,90.37,90.34,90.35,4326.0,82.7743,82.7927,82.7652,82.7743,4326.0
2019-04-08 15:50:00,90.36,90.4,90.36,90.39,24738.0,82.7835,82.8201,82.7835,82.811,24738.0
2019-04-08 15:55:00,90.4,90.43,90.37,90.41,13787.0,82.8201,82.8476,82.7927,82.8293,13787.0
2019-04-09 09:30:00,90.16,90.16,90.03,90.03,19701.0,82.6003,82.6003,82.4812,82.4812,19701.0
2019-04-09 09:35:00,90.0,90.03,89.95,90.03,6932.0,82.4537,82.4812,82.4079,82.4812,6932.0
2019-04-09 09:40:00,90.01,90.03,89.99,90.02,6500.0,82.4628,82.4812,82.4445,82.472,6500.0
2019-04-09 09:45:00,90.02,90.02,89.94,89.94,400.0,82.472,82.472,82.3987,82.3987,400.0
2019-04-09 09:50:00,90.0,90.01,89.97,90.01,11499.0,82.4537,82.4628,82.4262,82.4628,11499.0
2019-04-09 09:55:00,90.01,90.06,90.01,90.04,6412.0,82.4628,82.5087,82.4628,82.4903,6412.0
2019-04-09 10:00:00,90.05,90.06,89.99,89.99,13152.0,82.4995,82.5087,82.4445,82.4445,13152.0
2019-04-09 10:05:00,90.01,90.11,90.01,90.09,13000.0,82.4628,82.5545,82.4628,82.5361,13000.0
2019-04-09 10:10:00,90.07,90.07,90.02,90.03,4840.0,82.5178,82.5178,82.472,82.4812,4840.0
2019-04-09 10:15:00,90.01,90.06,90.0,90.03,11462.0,82.4628,82.5087,82.4537,82.4812,11462.0
2019-04-09 10:20:00,90.04,90.1,90.04,90.1,2763.0,82.4903,82.5453,82.4903,82.5453,2763.0
2019-04-09 10:25:00,90.1,90.13,90.09,90.12,16568.0,82.5453,82.5728,82.5361,82.5636,16568.0
2019-04-09 10:30:00,90.12,90.13,90.09,90.11,11999.0,82.5636,82.5728,82.5361,82.5545,11999.0
2019-04-09 10:35:00,90.12,90.17,90.12,90.14,134427.0,82.5636,82.6094,82.5636,82.5819,134427.0
2019-04-09 10:40:00,90.12,90.13,90.06,90.06,128040.0,82.5636,82.5728,82.5087,82.5087,128040.0
2019-04-09 10:45:00,90.02,90.05,90.02,90.02,12265.0,82.472,82.4995,82.472,82.472,12265.0
2019-04-09 10:50:00,89.99,90.05,89.98,90.04,21090.0,82.4445,82.4995,82.4354,82.4903,21090.0
2019-04-09 10:55:00,90.04,90.08,90.02,90.08,4458.0,82.4903,82.527,82.472,82.527,4458.0
2019-04-09 11:00:00,90.09,90.17,90.07,90.16,11012.0,82.5361,82.6094,82.5178,82.6003,11012.0
2019-04-09 11:05:00,90.15,90.16,90.12,90.12,4521.0,82.5911,82.6003,82.5636,82.5636,4521.0
2019-04-09 11:10:00,90.1,90.13,90.1,90.13,3722.0,82.5453,82.5728,82.5453,82.5728,3722.0
2019-04-09 11:15:00,90.14,90.16,90.1,90.1,7001.0,82.5819,82.6003,82.5453,82.5453,7001.0
2019-04-09 11:20:00,90.1,90.13,90.04,90.04,6717.0,82.5453,82.5728,82.4903,82.4903,6717.0
2019-04-09 11:25:00,90.03,90.07,90.02,90.06,283323.0,82.4812,82.5178,82.472,82.5087,283323.0
2019-04-09 11:30:00,90.05,90.1,90.01,90.01,22426.0,82.4995,82.5453,82.4628,82.4628,22426.0
2019-04-09 11:35:00,90.03,90.06,90.02,90.02,12128.0,82.4812,82.5087,82.472,82.472,12128.0
2019-04-09 11:40:00,90.01,90.06,90.01,90.05,5000.0,82.4628,82.5087,82.4628,82.4995,5000.0
2019-04-09 11:45:00,90.05,90.09,90.02,90.07,11998.0,82.4995,82.5361,82.472,82.5178,11998.0
2019-04-09 11:50:00,90.08,90.09,90.04,90.04,95683.0,82.527,82.5361,82.4903,82.4903,95683.0
2019-04-09 11:55:00,90.05,90.09,90.05,90.06,3333.0,82.4995,82.5361,82.4995,82.5087,3333.0
2019-04-09 12:00:00,90.05,90.09,90.04,90.07,3503.0,82.4995,82.5361,82.4903,82.5178,3503.0
2019-04-09 12:05:00,90.09,90.12,90.09,90.12,4199.0,82.5361,82.5636,82.5361,82.5636,4199.0
2019-04-09 12:10:00,90.11,90.19,90.11,90.18,4600.0,82.5545,82.6278,82.5545,82.6186,4600.0
2019-04-09 12:15:00,90.19,90.21,90.18,90.19,45961.0,82.6278,82.6461,82.6186,82.6278,45961.0
2019-04-09 12:20:00,90.21,90.22,90.18,90.18,11229.0,82.6461,82.6552,82.6186,82.6186,11229.0
2019-04-09 12:25:00,90.19,90.2,90.16,90.17,6040.0,82.6278,82.6369,82.6003,82.6094,6040.0
2019-04-09 12:30:00,90.18,90.19,90.14,90.17,378996.0,82.6186,82.6278,82.5819,82.6094,378996.0
2019-04-09 12:35:00,90.17,90.19,90.16,90.16,4850.0,82.6094,82.6278,82.6003,82.6003,4850.0
2019-04-09 12:40:00,90.16,90.18,90.15,90.16,34825.0,82.6003,82.6186,82.5911,82.6003,34825.0
2019-04-09 12:45:00,90.17,90.17,90.13,90.14,11294.0,82.6094,82.6094,82.5728,82.5819,11294.0
2019-04-09 12:50:00,90.14,90.15,90.13,90.15,21145.0,82.5819,82.5911,82.5728,82.5911,21145.0
2019-04-09 12:55:00,90.15,90.15,90.1,90.1,2950.0,82.5911,82.5911,82.5453,82.5453,2950.0
2019-04-09 13:00:00,90.09,90.09,90.06,90.08,8253.0,82.5361,82.5361,82.5087,82.527,8253.0
2019-04-09 13:05:00,90.07,90.08,90.05,90.07,5184.0,82.5178,82.527,82.4995,82.5178,5184.0
2019-04-09 13:10:00,90.07,90.09,90.05,90.05,5071.0,82.5178,82.5361,82.4995,82.4995,5071.0
2019-04-09 13:15:00,90.07,90.08,90.04,90.05,3220.0,82.5178,82.527,82.4903,82.4995,3220.0
2019-04-09 13:20:00,90.05,90.05,90.02,90.03,5649.0,82.4995,82.4995,82.472,82.4812,5649.0
2019-04-09 13:25:00,90.03,90.05,90.01,90.02,3954.0,82.4812,82.4995,82.4628,82.472,3954.0
2019-04-09 13:30:00,90.01,90.02,89.99,90.02,7136.0,82.4628,82.472,82.4445,82.472,7136.0
2019-04-09 13:35:00,90.02,90.03,90.0,90.03,2974.0,82.472,82.4812,82.4537,82.4812,2974.0
2019-04-09 13:40:00,90.03,90.04,90.0,90.0,2773.0,82.4812,82.4903,82.4537,82.4537,2773.0
2019-04-09 13:45:00,90.01,90.02,90.0,90.01,4451.0,82.4628,82.472,82.4537,82.4628,4451.0
2019-04-09 13:50:00,90.0,90.0,89.96,89.96,6786.0,82.4537,82.4537,82.417,82.417,6786.0
2019-04-09 13:55:00,89.95,89.99,89.95,89.98,10179.0,82.4079,82.4445,82.4079,82.4354,10179.0
2019-04-09 14:00:00,89.99,89.99,89.93,89.93,239590.0,82.4445,82.4445,82.3896,82.3896,239590.0
2019-04-09 14:05:00,89.93,89.95,89.89,89.9,8744.0,82.3896,82.4079,82.3529,82.3621,8744.0
2019-04-09 14:10:00,89.92,89.95,89.91,89.95,11756.0,82.3804,82.4079,82.3712,82.4079,11756.0
2019-04-09 14:15:00,89.95,89.97,89.93,89.93,15983.0,82.4079,82.4262,82.3896,82.3896,15983.0
2019-04-09 14:20:00,89.93,89.95,89.92,89.92,29376.0,82.3896,82.4079,82.3804,82.3804,29376.0
2019-04-09 14:25:00,89.92,89.94,89.9,89.91,70857.0,82.3804,82.3987,82.3621,82.3712,70857.0
2019-04-09 14:30:00,89.9,89.95,89.9,89.92,38188.0,82.3621,82.4079,82.3621,82.3804,38188.0
2019-04-09 14:35:00,89.92,89.97,89.9,89.97,158227.0,82.3804,82.4262,82.3621,82.4262,158227.0
2019-04-09 14:40:00,89.96,89.96,89.83,89.85,27029.0,82.417,82.417,82.2979,82.3163,27029.0
2019-04-09 14:45:00,89.86,89.88,89.85,89.88,11325.0,82.3254,82.3437,82.3163,82.3437,11325.0
2019-04-09 14:50:00,89.88,89.91,89.87,89.88,8598.0,82.3437,82.3712,82.3346,82.3437,8598.0
2019-04-09 14:55:00,89.88,89.89,89.85,89.87,5753.0,82.3437,82.3529,82.3163,82.3346,5753.0
2019-04-09 15:00:00,89.87,89.91,89.86,89.9,8445.0,82.3346,82.3712,82.3254,82.3621,8445.0
2019-04-09 15:05:00,89.9,89.9,89.86,89.89,13073.0,82.3621,82.3621,82.3254,82.3529,13073.0
2019-04-09 15:10:00,89.89,89.92,89.88,89.89,73961.0,82.3529,82.3804,82.3437,82.3529,73961.0
2019-04-09 15:15:00,89.88,89.92,89.88,89.9,13294.0,82.3437,82.3804,82.3437,82.3621,13294.0
2019-04-09 15:20:00,89.9,89.9,89.87,89.87,11889.0,82.3621,82.3621,82.3346,82.3346,11889.0
2019-04-09 15:25:00,89.86,89.87,89.82,89.85,12143.0,82.3254,82.3346,82.2888,82.3163,12143.0
2019-04-09 15:30:00,89.85,89.93,89.84,89.92,19044.0,82.3163,82.3896,82.3071,82.3804,19044.0
2019-04-09 15:35:00,89.91,89.96,89.9,89.96,7523.0,82.3712,82.417,82.3621,82.417,7523.0
2019-04-09 15:40:00,89.97,89.98,89.91,89.93,13226.0,82.4262,82.4354,82.3712,82.3896,13226.0
2019-04-09 15:45:00,89.94,89.97,89.94,89.96,7005.0,82.3987,82.4262,82.3987,82.417,7005.0
2019-04-09 15:50:00,89.96,89.96,89.87,89.87,31784.0,82.417,82.417,82.3346,82.3346,31784.0
2019-04-09 15:55:00,89.87,89.93,89.77,89.93,39603.0,82.3346,82.3896,82.243,82.3896,39603.0
2019-04-10 09:30:00,90.11,90.37,90.04,90.08,11039.0,82.5545,82.7927,82.4903,82.527,11039.0
2019-04-10 09:35:00,90.11,90.14,90.06,90.06,8062.0,82.5545,82.5819,82.5087,82.5087,8062.0
2019-04-10 09:40:00,90.06,90.14,90.05,90.12,9485.0,82.5087,82.5819,82.4995,82.5636,9485.0
2019-04-10 09:45:00,90.12,90.16,90.12,90.13,5676.0,82.5636,82.6003,82.5636,82.5728,5676.0
2019-04-10 09:50:00,90.09,90.11,89.99,90.09,10239.0,82.5361,82.5545,82.4445,82.5361,10239.0
2019-04-10 09:55:00,90.09,90.12,90.09,90.11,10689.0,82.5361,82.5636,82.5361,82.5545,10689.0
2019-04-10 10:00:00,90.12,90.12,90.02,90.02,8158.0,82.5636,82.5636,82.472,82.472,8158.0
2019-04-10 10:05:00,90.04,90.04,89.95,90.0,25750.0,82.4903,82.4903,82.4079,82.4537,25750.0
2019-04-10 10:10:00,89.99,90.0,89.95,89.97,5715.0,82.4445,82.4537,82.4079,82.4262,5715.0
2019-04-10 10:15:00,90.0,90.0,89.96,90.0,16473.0,82.4537,82.4537,82.417,82.4537,16473.0
2019-04-10 10:20:00,90.01,90.01,89.95,89.98,7618.0,82.4628,82.4628,82.4079,82.4354,7618.0
2019-04-10 10:25:00,89.98,89.99,89.95,89.97,9182.0,82.4354,82.4445,82.4079,82.4262,9182.0
2019-04-10 10:30:00,90.01,90.03,89.98,90.01,9969.0,82.4628,82.4812,82.4354,82.4628,9969.0
2019-04-10 10:35:00,90.03,90.04,90.0,90.0,8484.0,82.4812,82.4903,82.4537,82.4537,8484.0
2019-04-10 10:40:00,90.0,90.04,89.99,90.01,109440.0,82.4537,82.4903,82.4445,82.4628,109440.0
2019-04-10 10:45:00,90.03,90.08,90.03,90.07,13896.0,82.4812,82.527,82.4812,82.5178,13896.0
2019-04-10 10:50:00,90.08,90.09,90.03,90.03,8063.0,82.527,82.5361,82.4812,82.4812,8063.0
2019-04-10 10:55:00,90.04,90.07,90.02,90.02,5371.0,82.4903,82.5178,82.472,82.472,5371.0
2019-04-10 11:00:00,90.03,90.12,90.03,90.08,56110.0,82.4812,82.5636,82.4812,82.527,56110.0
2019-04-10 11:05:00,90.08,90.12,90.08,90.09,16337.0,82.527,82.5636,82.527,82.5361,16337.0
2019-04-10 11:10:00,90.08,90.1,90.06,90.06,2377.0,82.527,82.5453,82.5087,82.5087,2377.0
2019-04-10 11:15:00,90.07,90.09,90.05,90.07,5603.0,82.5178,82.5361,82.4995,82.5178,5603.0
2019-04-10 11:20:00,90.07,90.09,90.06,90.08,3327.0,82.5178,82.5361,82.5087,82.527,3327.0
2019-04-10 11:25:00,90.08,90.09,90.04,90.04,1248.0,82.527,82.5361,82.4903,82.4903,1248.0
2019-04-10 11:30:00,90.08,90.11,90.07,90.1,2329.0,82.527,82.5545,82.5178,82.5453,2329.0
2019-04-10 11:35:00,90.14,90.15,90.11,90.13,2420.0,82.5819,82.5911,82.5545,82.5728,2420.0
2019-04-10 11:40:00,90.12,90.14,90.12,90.14,2502.0,82.5636,82.5819,82.5636,82.5819,2502.0
2019-04-10 11:45:00,90.15,90.15,90.14,90.14,1507.0,82.5911,82.5911,82.5819,82.5819,1507.0
2019-04-10 11:50:00,90.13,90.14,90.11,90.12,1367.0,82.5728,82.5819,82.5545,82.5636,1367.0
2019-04-10 11:55:00,90.14,90.14,90.11,90.13,7190.0,82.5819,82.5819,82.5545,82.5728,7190.0
2019-04-10 12:00:00,90.13,90.15,90.11,90.12,13510.0,82.5728,82.5911,82.5545,82.5636,13510.0
2019-04-10 12:05:00,90.13,90.14,90.13,90.13,27782.0,82.5728,82.5819,82.5728,82.5728,27782.0
2019-04-10 12:10:00,90.13,90.13,90.1,90.11,9314.0,82.5728,82.5728,82.5453,82.5545,9314.0
2019-04-10 12:15:00,90.1,90.12,90.1,90.11,1953.0,82.5453,82.5636,82.5453,82.5545,1953.0
2019-04-10 12:20:00,90.12,90.13,90.11,90.12,7742.0,82.5636,82.5728,82.5545,82.5636,7742.0
2019-04-10 12:25:00,90.14,90.15,90.13,90.15,3975.0,82.5819,82.5911,82.5728,82.5911,3975.0
2019-04-10 12:30:00,90.14,90.17,90.13,90.17,106294.0,82.5819,82.6094,82.5728,82.6094,106294.0
2019-04-10 12:35:00,90.17,90.17,90.12,90.12,15947.0,82.6094,82.6094,82.5636,82.5636,15947.0
2019-04-10 12:40:00,90.12,90.13,90.11,90.11,5705.0,82.5636,82.5728,82.5545,82.5545,5705.0
2019-04-10 12:45:00,90.11,90.12,90.09,90.11,10782.0,82.5545,82.5636,82.5361,82.5545,10782.0
2019-04-10 12:50:00,90.1,90.12,90.1,90.11,3656.0,82.5453,82.5636,82.5453,82.5545,3656.0
2019-04-10 12:55:00,90.11,90.12,90.1,90.1,10972.0,82.5545,82.5636,82.5453,82.5453,10972.0
2019-04-10 13:00:00,90.1,90.13,90.08,90.11,14591.0,82.5453,82.5728,82.527,82.5545,14591.0
2019-04-10 13:05:00,90.11,90.12,90.1,90.11,3649.0,82.5545,82.5636,82.5453,82.5545,3649.0
2019-04-10 13:10:00,90.1,90.11,90.08,90.09,7545.0,82.5453,82.5545,82.527,82.5361,7545.0
2019-04-10 13:15:00,90.11,90.15,90.11,90.14,6840.0,82.5545,82.5911,82.5545,82.5819,6840.0
2019-04-10 13:20:00,90.14,90.14,90.12,90.14,5233.0,82.5819,82.5819,82.5636,82.5819,5233.0
2019-04-10 13:25:00,90.13,90.14,90.13,90.14,1506.0,82.5728,82.5819,82.5728,82.5819,1506.0
2019-04-10 13:30:00,90.14,90.15,90.13,90.14,5346.0,82.5819,82.5911,82.5728,82.5819,5346.0
2019-04-10 13:35:00,90.14,90.16,90.13,90.14,125322.0,82.5819,82.6003,82.5728,82.5819,125322.0
2019-04-10 13:40:00,90.14,90.16,90.13,90.15,11347.0,82.5819,82.6003,82.5728,82.5911,11347.0
2019-04-10 13:45:00,90.15,90.16,90.13,90.16,5442.0,82.5911,82.6003,82.5728,82.6003,5442.0
2019-04-10 13:50:00,90.17,90.17,90.15,90.16,11376.0,82.6094,82.6094,82.5911,82.6003,11376.0
2019-04-10 13:55:00,90.16,90.21,90.15,90.17,15938.0,82.6003,82.6461,82.5911,82.6094,15938.0
2019-04-10 14:00:00,90.19,90.21,90.16,90.17,9479.0,82.6278,82.6461,82.6003,82.6094,9479.0
2019-04-10 14:05:00,90.17,90.17,90.12,90.12,22776.0,82.6094,82.6094,82.5636,82.5636,22776.0
2019-04-10 14:10:00,90.09,90.12,90.05,90.09,11213.0,82.5361,82.5636,82.4995,82.5361,11213.0
2019-04-10 14:15:00,90.12,90.15,90.12,90.13,2488.0,82.5636,82.5911,82.5636,82.5728,2488.0
2019-04-10 14:20:00,90.14,90.15,90.03,90.05,8783.0,82.5819,82.5911,82.4812,82.4995,8783.0
2019-04-10 14:25:00,90.08,90.09,90.05,90.09,20340.0,82.527,82.5361,82.4995,82.5361,20340.0
2019-04-10 14:30:00,90.08,90.09,90.04,90.04,6019.0,82.527,82.5361,82.4903,82.4903,6019.0
2019-04-10 14:35:00,90.05,90.1,90.05,90.1,3035.0,82.4995,82.5453,82.4995,82.5453,3035.0
2019-04-10 14:40:00,90.1,90.14,90.1,90.13,11385.0,82.5453,82.5819,82.5453,82.5728,11385.0
2019-04-10 14:45:00,90.14,90.14,90.12,90.12,4695.0,82.5819,82.5819,82.5636,82.5636,4695.0
2019-04-10 14:50:00,90.14,90.18,90.14,90.17,15393.0,82.5819,82.6186,82.5819,82.6094,15393.0
2019-04-10 14:55:00,90.17,90.2,90.16,90.18,8234.0,82.6094,82.6369,82.6003,82.6186,8234.0
2019-04-10 15:00:00,90.2,90.28,90.19,90.26,36202.0,82.6369,82.7102,82.6278,82.6919,36202.0
2019-04-10 15:05:00,90.25,90.32,90.24,90.32,4698.0,82.6827,82.7469,82.6736,82.7469,4698.0
2019-04-10 15:10:00,90.32,90.32,90.27,90.28,7594.0,82.7469,82.7469,82.701,82.7102,7594.0
2019-04-10 15:15:00,90.3,90.3,90.26,90.27,11233.0,82.7285,82.7285,82.6919,82.701,11233.0
2019-04-10 15:20:00,90.27,90.28,90.26,90.28,17753.0,82.701,82.7102,82.6919,82.7102,17753.0
2019-04-10 15:25:00,90.27,90.29,90.26,90.26,18704.0,82.701,82.7194,82.6919,82.6919,18704.0
2019-04-10 15:30:00,90.27,90.29,90.24,90.28,38913.0,82.701,82.7194,82.6736,82.7102,38913.0
2019-04-10 15:35:00,90.29,90.31,90.27,90.28,15173.0,82.7194,82.7377,82.701,82.7102,15173.0
2019-04-10 15:40:00,90.27,90.28,90.26,90.27,14079.0,82.701,82.7102,82.6919,82.701,14079.0
2019-04-10 15:45:00,90.27,90.28,90.22,90.23,56077.0,82.701,82.7102,82.6552,82.6644,56077.0
2019-04-10 15:50:00,90.23,90.24,90.18,90.2,38351.0,82.6644,82.6736,82.6186,82.6369,38351.0
2019-04-10 15:55:00,90.2,90.3,90.17,90.3,55594.0,82.6369,82.7285,82.6094,82.7285,55594.0
2019-04-11 09:30:00,90.4,90.72,90.35,90.37,25143.0,82.8201,83.1133,82.7743,82.7927,25143.0
2019-04-11 09:35:00,90.4,90.4,90.28,90.3,3316.0,82.8201,82.8201,82.7102,82.7285,3316.0
2019-04-11 09:40:00,90.28,90.4,90.28,90.36,8915.0,82.7102,82.8201,82.7102,82.7835,8915.0
2019-04-11 09:45:00,90.35,90.4,90.33,90.39,3209.0,82.7743,82.8201,82.756,82.811,3209.0
2019-04-11 09:50:00,90.4,90.43,90.33,90.33,1900.0,82.8201,82.8476,82.756,82.756,1900.0
2019-04-11 09:55:00,90.31,90.36,90.3,90.33,10371.0,82.7377,82.7835,82.7285,82.756,10371.0
2019-04-11 10:00:00,90.36,90.36,90.32,90.35,2747.0,82.7835,82.7835,82.7469,82.7743,2747.0
2019-04-11 10:05:00,90.32,90.34,90.3,90.33,5763.0,82.7469,82.7652,82.7285,82.756,5763.0
2019-04-11 10:10:00,90.34,90.34,90.27,90.34,5646.0,82.7652,82.7652,82.701,82.7652,5646.0
2019-04-11 10:15:00,90.36,90.4,90.35,90.38,16501.0,82.7835,82.8201,82.7743,82.8018,16501.0
2019-04-11 10:20:00,90.37,90.39,90.36,90.39,8532.0,82.7927,82.811,82.7835,82.811,8532.0
2019-04-11 10:25:00,90.38,90.38,90.36,90.38,1657.0,82.8018,82.8018,82.7835,82.8018,1657.0
2019-04-11 10:30:00,90.38,90.38,90.32,90.33,1500.0,82.8018,82.8018,82.7469,82.756,1500.0
2019-04-11 10:35:00,90.36,90.38,90.35,90.37,1485.0,82.7835,82.8018,82.7743,82.7927,1485.0
2019-04-11 10:40:00,90.4,90.44,90.4,90.42,12080.0,82.8201,82.8568,82.8201,82.8385,12080.0
2019-04-11 10:45:00,90.44,90.44,90.39,90.41,4333.0,82.8568,82.8568,82.811,82.8293,4333.0
2019-04-11 10:50:00,90.42,90.42,90.39,90.41,2345.0,82.8385,82.8385,82.811,82.8293,2345.0
2019-04-11 10:55:00,90.37,90.41,90.36,90.39,2925.0,82.7927,82.8293,82.7835,82.811,2925.0
2019-04-11 11:00:00,90.41,90.44,90.33,90.38,9986.0,82.8293,82.8568,82.756,82.8018,9986.0
2019-04-11 11:05:00,90.38,90.44,90.38,90.44,7436.0,82.8018,82.8568,82.8018,82.8568,7436.0
2019-04-11 11:10:00,90.44,90.45,90.42,90.45,2613.0,82.8568,82.866,82.8385,82.866,2613.0
2019-04-11 11:15:00,90.45,90.45,90.41,90.41,1035.0,82.866,82.866,82.8293,82.8293,1035.0
2019-04-11 11:20:00,90.43,90.45,90.42,90.42,8273.0,82.8476,82.866,82.8385,82.8385,8273.0
2019-04-11 11:25:00,90.43,90.43,90.4,90.42,3335.0,82.8476,82.8476,82.8201,82.8385,3335.0
2019-04-11 11:30:00,90.39,90.41,90.38,90.38,2264.0,82.811,82.8293,82.8018,82.8018,2264.0
2019-04-11 11:35:00,90.4,90.4,90.33,90.33,2860.0,82.8201,82.8201,82.756,82.756,2860.0
2019-04-11 11:40:00,90.29,90.29,90.15,90.2,17731.0,82.7194,82.7194,82.5911,82.6369,17731.0
2019-04-11 11:45:00,90.22,90.24,90.21,90.23,2721.0,82.6552,82.6736,82.6461,82.6644,2721.0
2019-04-11 11:50:00,90.25,90.25,90.23,90.24,5422.0,82.6827,82.6827,82.6644,82.6736,5422.0
2019-04-11 11:55:00,90.22,90.27,90.22,90.27,1465.0,82.6552,82.701,82.6552,82.701,1465.0
2019-04-11 12:00:00,90.27,90.28,90.24,90.27,4785.0,82.701,82.7102,82.6736,82.701,4785.0
2019-04-11 12:05:00,90.29,90.3,90.28,90.29,1906.0,82.7194,82.7285,82.7102,82.7194,1906.0
2019-04-11 12:10:00,90.28,90.28,90.25,90.26,1481.0,82.7102,82.7102,82.6827,82.6919,1481.0
2019-04-11 12:15:00,90.27,90.27,90.23,90.25,21877.0,82.701,82.701,82.6644,82.6827,21877.0
2019-04-11 12:20:00,90.25,90.26,90.23,90.26,3836.0,82.6827,82.6919,82.6644,82.6919,3836.0
2019-04-11 12:25:00,90.26,90.26,90.22,90.23,4442.0,82.6919,82.6919,82.6552,82.6644,4442.0
2019-04-11 12:30:00,90.23,90.24,90.21,90.23,13787.0,82.6644,82.6736,82.6461,82.6644,13787.0
2019-04-11 12:35:00,90.22,90.25,90.21,90.24,1512.0,82.6552,82.6827,82.6461,82.6736,1512.0
2019-04-11 12:40:00,90.24,90.25,90.22,90.24,6321.0,82.6736,82.6827,82.6552,82.6736,6321.0
2019-04-11 12:45:00,90.25,90.25,90.22,90.23,1637.0,82.6827,82.6827,82.6552,82.6644,1637.0
2019-04-11 12:50:00,90.24,90.3,90.24,90.3,7244.0,82.6736,82.7285,82.6736,82.7285,7244.0
2019-04-11 12:55:00,90.3,90.3,90.29,90.29,2938.0,82.7285,82.7285,82.7194,82.7194,2938.0
2019-04-11 13:00:00,90.3,90.33,90.29,90.32,16377.0,82.7285,82.756,82.7194,82.7469,16377.0
2019-04-11 13:05:00,90.32,90.33,90.31,90.33,3620.0,82.7469,82.756,82.7377,82.756,3620.0
2019-04-11 13:10:00,90.33,90.34,90.32,90.33,2072.0,82.756,82.7652,82.7469,82.756,2072.0
2019-04-11 13:15:00,90.33,90.34,90.32,90.32,1829.0,82.756,82.7652,82.7469,82.7469,1829.0
2019-04-11 13:20:00,90.32,90.33,90.31,90.31,2730.0,82.7469,82.756,82.7377,82.7377,2730.0
2019-04-11 13:25:00,90.3,90.31,90.29,90.3,2181.0,82.7285,82.7377,82.7194,82.7285,2181.0
2019-04-11 13:30:00,90.3,90.3,90.25,90.28,3507.0,82.7285,82.7285,82.6827,82.7102,3507.0
2019-04-11 13:35:00,90.3,90.3,90.27,90.28,6537.0,82.7285,82.7285,82.701,82.7102,6537.0
2019-04-11 13:40:00,90.25,90.26,90.2,90.23,6426.0,82.6827,82.6919,82.6369,82.6644,6426.0
2019-04-11 13:45:00,90.24,90.29,90.23,90.27,4745.0,82.6736,82.7194,82.6644,82.701,4745.0
2019-04-11 13:50:00,90.28,90.28,90.26,90.26,1462.0,82.7102,82.7102,82.6919,82.6919,1462.0
2019-04-11 13:55:00,90.25,90.27,90.24,90.25,10338.0,82.6827,82.701,82.6736,82.6827,10338.0
2019-04-11 14:00:00,90.25,90.26,90.22,90.26,7190.0,82.6827,82.6919,82.6552,82.6919,7190.0
2019-04-11 14:05:00,90.27,90.27,90.21,90.22,2226.0,82.701,82.701,82.6461,82.6552,2226.0
2019-04-11 14:10:00,90.23,90.26,90.22,90.24,6365.0,82.6644,82.6919,82.6552,82.6736,6365.0
2019-04-11 14:15:00,90.23,90.25,90.21,90.23,3576.0,82.6644,82.6827,82.6461,82.6644,3576.0
2019-04-11 14:20:00,90.22,90.23,90.21,90.21,8736.0,82.6552,82.6644,82.6461,82.6461,8736.0
2019-04-11 14:25:00,90.2,90.21,90.17,90.17,3340.0,82.6369,82.6461,82.6094,82.6094,3340.0
2019-04-11 14:30:00,90.18,90.22,90.17,90.2,5601.0,82.6186,82.6552,82.6094,82.6369,5601.0
2019-04-11 14:35:00,90.2,90.2,90.18,90.19,8038.0,82.6369,82.6369,82.6186,82.6278,8038.0
2019-04-11 14:40:00,90.2,90.24,90.19,90.24,3339.0,82.6369,82.6736,82.6278,82.6736,3339.0
2019-04-11 14:45:00,90.24,90.24,90.21,90.22,1645.0,82.6736,82.6736,82.6461,82.6552,1645.0
2019-04-11 14:50:00,90.21,90.22,90.18,90.19,5258.0,82.6461,82.6552,82.6186,82.6278,5258.0
2019-04-11 14:55:00,90.18,90.22,90.17,90.22,7334.0,82.6186,82.6552,82.6094,82.6552,7334.0
2019-04-11 15:00:00,90.21,90.27,90.19,90.27,12625.0,82.6461,82.701,82.6278,82.701,12625.0
2019-04-11 15:05:00,90.28,90.3,90.27,90.27,4561.0,82.7102,82.7285,82.701,82.701,4561.0
2019-04-11 15:10:00,90.28,90.29,90.25,90.26,19876.0,82.7102,82.7194,82.6827,82.6919,19876.0
2019-04-11 15:15:00,90.26,90.29,90.25,90.28,8763.0,82.6919,82.7194,82.6827,82.7102,8763.0
2019-04-11 15:20:00,90.28,90.28,90.26,90.27,2020.0,82.7102,82.7102,82.6919,82.701,2020.0
2019-04-11 15:25:00,90.26,90.26,90.24,90.24,2568.0,82.6919,82.6919,82.6736,82.6736,2568.0
2019-04-11 15:30:00,90.25,90.31,90.25,90.31,29597.0,82.6827,82.7377,82.6827,82.7377,29597.0
2019-04-11 15:35:00,90.3,90.33,90.3,90.32,6278.0,82.7285,82.756,82.7285,82.7469,6278.0
2019-04-11 15:40:00,90.31,90.33,90.3,90.33,3109.0,82.7377,82.756,82.7285,82.756,3109.0
2019-04-11 15:45:00,90.34,90.34,90.29,90.29,23922.0,82.7652,82.7652,82.7194,82.7194,23922.0
2019-04-11 15:50:00,90.28,90.4,90.28,90.39,21561.0,82.7102,82.8201,82.7102,82.811,21561.0
2019-04-11 15:55:00,90.39,90.41,90.38,90.39,12698.0,82.811,82.8293,82.8018,82.811,12698.0
2019-04-12 09:30:00,90.98,91.03,90.65,90.99,7725.0,83.3515,83.3973,83.0492,83.3607,7725.0
2019-04-12 09:35:00,91.01,91.04,91.0,91.04,5300.0,83.379,83.4065,83.3698,83.4065,5300.0
2019-04-12 09:40:00,91.08,91.14,91.07,91.11,3211.0,83.4431,83.4981,83.434,83.4706,3211.0
2019-04-12 09:45:00,91.13,91.14,91.03,91.04,4600.0,83.4889,83.4981,83.3973,83.4065,4600.0
2019-04-12 09:50:00,91.03,91.09,91.03,91.07,10561.0,83.3973,83.4523,83.3973,83.434,10561.0
2019-04-12 09:55:00,91.08,91.08,91.04,91.06,1124.0,83.4431,83.4431,83.4065,83.4248,1124.0
2019-04-12 10:00:00,91.08,91.08,90.99,91.0,13324.0,83.4431,83.4431,83.3607,83.3698,13324.0
2019-04-12 10:05:00,90.98,91.01,90.97,90.97,2015.0,83.3515,83.379,83.3424,83.3424,2015.0
2019-04-12 10:10:00,90.99,91.03,90.93,90.95,2916.0,83.3607,83.3973,83.3057,83.324,2916.0
2019-04-12 10:15:00,90.97,90.99,90.95,90.98,3896.0,83.3424,83.3607,83.324,83.3515,3896.0
2019-04-12 10:20:00,90.99,91.02,90.99,91.02,2532.0,83.3607,83.3882,83.3607,83.3882,2532.0
2019-04-12 10:25:00,91.05,91.08,91.04,91.06,11453.0,83.4156,83.4431,83.4065,83.4248,11453.0
2019-04-12 10:30:00,91.06,91.08,91.02,91.02,5563.0,83.4248,83.4431,83.3882,83.3882,5563.0
2019-04-12 10:35:00,91.02,91.02,90.98,90.98,6237.0,83.3882,83.3882,83.3515,83.3515,6237.0
2019-04-12 10:40:00,90.95,90.96,90.9,90.9,11931.0,83.324,83.3332,83.2782,83.2782,11931.0
2019-04-12 10:45:00,90.9,90.95,90.89,90.94,4054.0,83.2782,83.324,83.2691,83.3149,4054.0
2019-04-12 10:50:00,90.93,90.96,90.89,90.95,1907.0,83.3057,83.3332,83.2691,83.324,1907.0
2019-04-12 10:55:00,90.95,90.95,90.94,90.94,260.0,83.324,83.324,83.3149,83.3149,260.0
2019-04-12 11:00:00,90.94,90.94,90.88,90.93,1078.0,83.3149,83.3149,83.2599,83.3057,1078.0
2019-04-12 11:05:00,90.91,90.91,90.88,90.9,2233.0,83.2874,83.2874,83.2599,83.2782,2233.0
2019-04-12 11:10:00,90.9,90.9,90.88,90.9,5545.0,83.2782,83.2782,83.2599,83.2782,5545.0
2019-04-12 11:15:00,90.87,90.87,90.82,90.86,5750.0,83.2507,83.2507,83.2049,83.2416,5750.0
2019-04-12 11:20:00,90.86,90.91,90.86,90.9,3517.0,83.2416,83.2874,83.2416,83.2782,3517.0
2019-04-12 11:25:00,90.92,90.92,90.91,90.92,304.0,83.2965,83.2965,83.2874,83.2965,304.0
2019-04-12 11:30:00,90.91,90.93,90.91,90.93,53723.0,83.2874,83.3057,83.2874,83.3057,53723.0
2019-04-12 11:35:00,90.94,90.95,90.88,90.88,1600.0,83.3149,83.324,83.2599,83.2599,1600.0
2019-04-12 11:40:00,90.9,90.92,90.89,90.92,2033.0,83.2782,83.2965,83.2691,83.2965,2033.0
2019-04-12 11:45:00,90.87,90.89,90.86,90.88,5277.0,83.2507,83.2691,83.2416,83.2599,5277.0
2019-04-12 11:50:00,90.89,90.92,90.88,90.92,4596.0,83.2691,83.2965,83.2599,83.2965,4596.0
2019-04-12 11:55:00,90.94,90.96,90.93,90.94,12960.0,83.3149,83.3332,83.3057,83.3149,12960.0
2019-04-12 12:00:00,90.93,90.95,90.91,90.93,6931.0,83.3057,83.324,83.2874,83.3057,6931.0
2019-04-12 12:05:00,90.94,90.96,90.9,90.96,8847.0,83.3149,83.3332,83.2782,83.3332,8847.0
2019-04-12 12:10:00,90.96,90.97,90.95,90.97,3633.0,83.3332,83.3424,83.324,83.3424,3633.0
2019-04-12 12:15:00,91.01,91.03,91.0,91.02,8019.0,83.379,83.3973,83.3698,83.3882,8019.0
2019-04-12 12:20:00,91.01,91.01,90.99,90.99,3294.0,83.379,83.379,83.3607,83.3607,3294.0
2019-04-12 12:25:00,91.01,91.02,90.99,90.99,1158.0,83.379,83.3882,83.3607,83.3607,1158.0
2019-04-12 12:30:00,90.98,90.99,90.97,90.97,1684.0,83.3515,83.3607,83.3424,83.3424,1684.0
2019-04-12 12:35:00,90.97,90.98,90.96,90.98,7617.0,83.3424,83.3515,83.3332,83.3515,7617.0
2019-04-12 12:40:00,90.98,91.0,90.98,91.0,4622.0,83.3515,83.3698,83.3515,83.3698,4622.0
2019-04-12 12:45:00,91.01,91.01,90.98,91.0,3691.0,83.379,83.379,83.3515,83.3698,3691.0
2019-04-12 12:50:00,91.0,91.02,91.0,91.02,1402.0,83.3698,83.3882,83.3698,83.3882,1402.0
2019-04-12 12:55:00,91.02,91.03,91.01,91.02,7601.0,83.3882,83.3973,83.379,83.3882,7601.0
2019-04-12 13:00:00,91.03,91.06,91.03,91.06,4206.0,83.3973,83.4248,83.3973,83.4248,4206.0
2019-04-12 13:05:00,91.05,91.05,91.04,91.05,1400.0,83.4156,83.4156,83.4065,83.4156,1400.0
2019-04-12 13:10:00,91.05,91.05,91.04,91.05,727.0,83.4156,83.4156,83.4065,83.4156,727.0
2019-04-12 13:15:00,91.04,91.05,91.04,91.05,2400.0,83.4065,83.4156,83.4065,83.4156,2400.0
2019-04-12 13:20:00,91.06,91.06,91.04,91.05,1164.0,83.4248,83.4248,83.4065,83.4156,1164.0
2019-04-12 13:25:00,91.05,91.06,91.04,91.05,4061.0,83.4156,83.4248,83.4065,83.4156,4061.0
2019-04-12 13:30:00,91.05,91.05,91.02,91.02,3503.0,83.4156,83.4156,83.3882,83.3882,3503.0
2019-04-12 13:35:00,91.04,91.04,91.02,91.02,4088.0,83.4065,83.4065,83.3882,83.3882,4088.0
2019-04-12 13:40:00,91.04,91.04,91.01,91.03,4094.0,83.4065,83.4065,83.379,83.3973,4094.0
2019-04-12 13:45:00,91.03,91.03,91.02,91.02,1905.0,83.3973,83.3973,83.3882,83.3882,1905.0
2019-04-12 13:50:00,91.02,91.02,91.01,91.02,4850.0,83.3882,83.3882,83.379,83.3882,4850.0
2019-04-12 13:55:00,91.02,91.02,91.01,91.01,800.0,83.3882,83.3882,83.379,83.379,800.0
2019-04-12 14:00:00,91.0,91.06,91.0,91.05,25456.0,83.3698,83.4248,83.3698,83.4156,25456.0
2019-04-12 14:05:00,91.06,91.06,91.05,91.06,15202.0,83.4248,83.4248,83.4156,83.4248,15202.0
2019-04-12 14:10:00,91.07,91.09,91.06,91.09,2906.0,83.434,83.4523,83.4248,83.4523,2906.0
2019-04-12 14:15:00,91.09,91.1,91.08,91.08,160170.0,83.4523,83.4615,83.4431,83.4431,160170.0
2019-04-12 14:20:00,91.07,91.08,91.07,91.07,1597.0,83.434,83.4431,83.434,83.434,1597.0
2019-04-12 14:25:00,91.07,91.07,91.04,91.05,1518.0,83.434,83.434,83.4065,83.4156,1518.0
2019-04-12 14:30:00,91.07,91.08,91.05,91.05,7727.0,83.434,83.4431,83.4156,83.4156,7727.0
2019-04-12 14:35:00,91.06,91.06,91.04,91.04,8897.0,83.4248,83.4248,83.4065,83.4065,8897.0
2019-04-12 14:40:00,91.06,91.07,91.05,91.06,25072.0,83.4248,83.434,83.4156,83.4248,25072.0
2019-04-12 14:45:00,91.04,91.04,91.01,91.03,5473.0,83.4065,83.4065,83.379,83.3973,5473.0
2019-04-12 14:50:00,91.03,91.04,91.01,91.03,4800.0,83.3973,83.4065,83.379,83.3973,4800.0
2019-04-12 14:55:00,91.04,91.04,91.02,91.02,4554.0,83.4065,83.4065,83.3882,83.3882,4554.0
2019-04-12 15:00:00,91.03,91.05,91.02,91.05,8601.0,83.3973,83.4156,83.3882,83.4156,8601.0
2019-04-12 15:05:00,91.05,91.06,91.02,91.06,5106.0,83.4156,83.4248,83.3882,83.4248,5106.0
2019-04-12 15:10:00,91.05,91.08,91.04,91.07,1965.0,83.4156,83.4431,83.4065,83.434,1965.0
2019-04-12 15:15:00,91.07,91.09,91.06,91.06,25825.0,83.434,83.4523,83.4248,83.4248,25825.0
2019-04-12 15:20:00,91.06,91.07,91.04,91.07,9760.0,83.4248,83.434,83.4065,83.434,9760.0
2019-04-12 15:25:00,91.06,91.09,91.06,91.08,4200.0,83.4248,83.4523,83.4248,83.4431,4200.0
2019-04-12 15:30:00,91.09,91.12,91.07,91.11,4257.0,83.4523,83.4798,83.434,83.4706,4257.0
2019-04-12 15:35:00,91.09,91.14,91.09,91.14,9619.0,83.4523,83.4981,83.4523,83.4981,9619.0
2019-04-12 15:40:00,91.14,91.14,91.12,91.14,13956.0,83.4981,83.4981,83.4798,83.4981,13956.0
2019-04-12 15:45:00,91.13,91.14,91.1,91.13,83979.0,83.4889,83.4981,83.4615,83.4889,83979.0
2019-04-12 15:50:00,91.13,91.13,91.06,91.07,33619.0,83.4889,83.4889,83.4248,83.434,33619.0
2019-04-12 15:55:00,91.08,91.16,91.08,91.16,35976.0,83.4431,83.5164,83.4431,83.5164,35976.0
2019-04-15 09:30:00,91.21,91.32,91.01,91.32,12631.0,83.5622,83.663,83.379,83.663,12631.0
2019-04-15 09:35:00,91.33,91.33,91.26,91.26,3517.0,83.6722,83.6722,83.608,83.608,3517.0
2019-04-15 09:40:00,91.25,91.26,91.25,91.25,1364.0,83.5989,83.608,83.5989,83.5989,1364.0
2019-04-15 09:45:00,91.25,91.25,91.2,91.21,1738.0,83.5989,83.5989,83.5531,83.5622,1738.0
2019-04-15 09:50:00,91.19,91.2,91.15,91.15,3689.0,83.5439,83.5531,83.5073,83.5073,3689.0
2019-04-15 09:55:00,91.17,91.19,91.14,91.14,2608.0,83.5256,83.5439,83.4981,83.4981,2608.0
2019-04-15 10:00:00,91.15,91.15,91.12,91.13,6504.0,83.5073,83.5073,83.4798,83.4889,6504.0
2019-04-15 10:05:00,91.13,91.16,91.12,91.12,5233.0,83.4889,83.5164,83.4798,83.4798,5233.0
2019-04-15 10:10:00,91.11,91.12,91.07,91.07,2106.0,83.4706,83.4798,83.434,83.434,2106.0
2019-04-15 10:15:00,91.09,91.11,91.08,91.09,1684.0,83.4523,83.4706,83.4431,83.4523,1684.0
2019-04-15 10:20:00,91.09,91.09,91.05,91.08,1642.0,83.4523,83.4523,83.4156,83.4431,1642.0
2019-04-15 10:25:00,91.05,91.05,91.0,91.0,4600.0,83.4156,83.4156,83.3698,83.3698,4600.0
2019-04-15 10:30:00,90.96,90.99,90.96,90.99,2045.0,83.3332,83.3607,83.3332,83.3607,2045.0
2019-04-15 10:35:00,90.98,91.0,90.94,90.95,7284.0,83.3515,83.3698,83.3149,83.324,7284.0
2019-04-15 10:40:00,90.95,90.95,90.87,90.87,8224.0,83.324,83.324,83.2507,83.2507,8224.0
2019-04-15 10:45:00,90.87,90.93,90.86,90.93,3725.0,83.2507,83.3057,83.2416,83.3057,3725.0
2019-04-15 10:50:00,90.96,90.98,90.95,90.98,729.0,83.3332,83.3515,83.324,83.3515,729.0
2019-04-15 10:55:00,90.96,90.98,90.95,90.97,29741.0,83.3332,83.3515,83.324,83.3424,29741.0
2019-04-15 11:00:00,90.98,90.99,90.96,90.96,14785.0,83.3515,83.3607,83.3332,83.3332,14785.0
2019-04-15 11:05:00,90.97,91.01,90.95,90.99,22750.0,83.3424,83.379,83.324,83.3607,22750.0
2019-04-15 11:10:00,91.0,91.05,91.0,91.05,7688.0,83.3698,83.4156,83.3698,83.4156,7688.0
2019-04-15 11:15:00,91.05,91.07,91.04,91.04,4980.0,83.4156,83.434,83.4065,83.4065,4980.0
2019-04-15 11:20:00,91.04,91.06,91.03,91.03,1518.0,83.4065,83.4248,83.3973,83.3973,1518.0
2019-04-15 11:25:00,91.04,91.04,91.02,91.04,1340.0,83.4065,83.4065,83.3882,83.4065,1340.0
2019-04-15 11:30:00,91.03,91.03,91.01,91.02,2502.0,83.3973,83.3973,83.379,83.3882,2502.0
2019-04-15 11:35:00,91.0,91.01,90.97,90.97,8204.0,83.3698,83.379,83.3424,83.3424,8204.0
2019-04-15 11:40:00,90.97,90.98,90.96,90.96,5379.0,83.3424,83.3515,83.3332,83.3332,5379.0
2019-04-15 11:45:00,90.94,90.98,90.94,90.98,901.0,83.3149,83.3515,83.3149,83.3515,901.0
2019-04-15 11:50:00,90.98,91.0,90.97,90.97,1508.0,83.3515,83.3698,83.3424,83.3424,1508.0
2019-04-15 11:55:00,91.0,91.0,90.96,90.96,500.0,83.3698,83.3698,83.3332,83.3332,500.0
2019-04-15 12:00:00,90.95,90.95,90.91,90.94,5831.0,83.324,83.324,83.2874,83.3149,5831.0
2019-04-15 12:05:00,90.95,90.95,90.93,90.93,2923.0,83.324,83.324,83.3057,83.3057,2923.0
2019-04-15 12:10:00,90.92,90.93,90.91,90.91,624.0,83.2965,83.3057,83.2874,83.2874,624.0
2019-04-15 12:15:00,90.94,90.97,90.94,90.97,3838.0,83.3149,83.3424,83.3149,83.3424,3838.0
2019-04-15 12:20:00,90.97,90.98,90.96,90.97,3303.0,83.3424,83.3515,83.3332,83.3424,3303.0
2019-04-15 12:25:00,90.96,90.97,90.95,90.97,1303.0,83.3332,83.3424,83.324,83.3424,1303.0
2019-04-15 12:30:00,90.96,90.98,90.96,90.96,1276.0,83.3332,83.3515,83.3332,83.3332,1276.0
2019-04-15 12:35:00,90.97,91.0,90.97,91.0,18676.0,83.3424,83.3698,83.3424,83.3698,18676.0
2019-04-15 12:40:00,90.99,90.99,90.98,90.98,5822.0,83.3607,83.3607,83.3515,83.3515,5822.0
2019-04-15 12:45:00,90.98,90.99,90.98,90.99,9006.0,83.3515,83.3607,83.3515,83.3607,9006.0
2019-04-15 12:50:00,90.97,91.0,90.97,91.0,3239.0,83.3424,83.3698,83.3424,83.3698,3239.0
2019-04-15 12:55:00,90.98,90.99,90.97,90.97,2782.0,83.3515,83.3607,83.3424,83.3424,2782.0
2019-04-15 13:00:00,90.99,91.02,90.98,91.02,3465.0,83.3607,83.3882,83.3515,83.3882,3465.0
2019-04-15 13:05:00,91.04,91.06,91.03,91.05,5756.0,83.4065,83.4248,83.3973,83.4156,5756.0
2019-04-15 13:10:00,91.06,91.07,91.05,91.05,4632.0,83.4248,83.434,83.4156,83.4156,4632.0
2019-04-15 13:15:00,91.05,91.06,91.04,91.05,3268.0,83.4156,83.4248,83.4065,83.4156,3268.0
2019-04-15 13:20:00,91.06,91.06,91.05,91.06,2428.0,83.4248,83.4248,83.4156,83.4248,2428.0
2019-04-15 13:25:00,91.06,91.07,91.05,91.07,1250.0,83.4248,83.434,83.4156,83.434,1250.0
2019-04-15 13:30:00,91.07,91.09,91.07,91.08,759.0,83.434,83.4523,83.434,83.4431,759.0
2019-04-15 13:35:00,91.07,91.09,91.07,91.08,7550.0,83.434,83.4523,83.434,83.4431,7550.0
2019-04-15 13:40:00,91.09,91.09,91.08,91.08,1164.0,83.4523,83.4523,83.4431,83.4431,1164.0
2019-04-15 13:45:00,91.08,91.09,91.07,91.09,9333.0,83.4431,83.4523,83.434,83.4523,9333.0
2019-04-15 13:50:00,91.09,91.09,91.07,91.08,4948.0,83.4523,83.4523,83.434,83.4431,4948.0
2019-04-15 13:55:00,91.09,91.1,91.08,91.09,28027.0,83.4523,83.4615,83.4431,83.4523,28027.0
2019-04-15 14:00:00,91.09,91.1,91.07,91.09,6122.0,83.4523,83.4615,83.434,83.4523,6122.0
2019-04-15 14:05:00,91.1,91.1,91.09,91.09,3419.0,83.4615,83.4615,83.4523,83.4523,3419.0
2019-04-15 14:10:00,91.1,91.1,91.08,91.09,2480.0,83.4615,83.4615,83.4431,83.4523,2480.0
2019-04-15 14:15:00,91.1,91.11,91.08,91.09,2941.0,83.4615,83.4706,83.4431,83.4523,2941.0
2019-04-15 14:20:00,91.09,91.09,91.07,91.08,9782.0,83.4523,83.4523,83.434,83.4431,9782.0
2019-04-15 14:25:00,91.08,91.09,91.07,91.09,11363.0,83.4431,83.4523,83.434,83.4523,11363.0
2019-04-15 14:30:00,91.1,91.1,91.07,91.08,9757.0,83.4615,83.4615,83.434,83.4431,9757.0
2019-04-15 14:35:00,91.08,91.08,91.06,91.07,5318.0,83.4431,83.4431,83.4248,83.434,5318.0
2019-04-15 14:40:00,91.07,91.08,91.07,91.08,9042.0,83.434,83.4431,83.434,83.4431,9042.0
2019-04-15 14:45:00,91.1,91.1,91.08,91.08,12272.0,83.4615,83.4615,83.4431,83.4431,12272.0
2019-04-15 14:50:00,91.08,91.13,91.07,91.13,15870.0,83.4431,83.4889,83.434,83.4889,15870.0
2019-04-15 14:55:00,91.13,91.13,91.11,91.13,6203.0,83.4889,83.4889,83.4706,83.4889,6203.0
2019-04-15 15:00:00,91.12,91.14,91.12,91.14,4934.0,83.4798,83.4981,83.4798,83.4981,4934.0
2019-04-15 15:05:00,91.13,91.18,91.13,91.18,19711.0,83.4889,83.5347,83.4889,83.5347,19711.0
2019-04-15 15:10:00,91.17,91.19,91.15,91.16,3789.0,83.5256,83.5439,83.5073,83.5164,3789.0
2019-04-15 15:15:00,91.16,91.17,91.16,91.17,1198.0,83.5164,83.5256,83.5164,83.5256,1198.0
2019-04-15 15:20:00,91.15,91.16,91.15,91.16,8468.0,83.5073,83.5164,83.5073,83.5164,8468.0
2019-04-15 15:25:00,91.15,91.16,91.14,91.14,1716.0,83.5073,83.5164,83.4981,83.4981,1716.0
2019-04-15 15:30:00,91.14,91.14,91.1,91.1,4867.0,83.4981,83.4981,83.4615,83.4615,4867.0
2019-04-15 15:35:00,91.09,91.1,91.08,91.08,4383.0,83.4523,83.4615,83.4431,83.4431,4383.0
2019-04-15 15:40:00,91.11,91.11,91.08,91.08,3344.0,83.4706,83.4706,83.4431,83.4431,3344.0
2019-04-15 15:45:00,91.09,91.12,91.09,91.11,6420.0,83.4523,83.4798,83.4523,83.4706,6420.0
2019-04-15 15:50:00,91.1,91.13,91.08,91.12,10029.0,83.4615,83.4889,83.4431,83.4798,10029.0
2019-04-15 15:55:00,91.14,91.16,91.12,91.16,17868.0,83.4981,83.5164,83.4798,83.5164,17868.0
2019-04-16 09:30:00,91.48,91.53,91.4,91.51,20158.0,83.8096,83.8554,83.7363,83.8371,20158.0
2019-04-16 09:35:00,91.54,91.56,91.49,91.53,7252.0,83.8646,83.8829,83.8188,83.8554,7252.0
2019-04-16 09:40:00,91.54,91.58,91.53,91.57,5585.0,83.8646,83.9012,83.8554,83.892,5585.0
2019-04-16 09:45:00,91.58,91.59,91.5,91.5,4099.0,83.9012,83.9104,83.8279,83.8279,4099.0
2019-04-16 09:50:00,91.51,91.54,91.5,91.54,9825.0,83.8371,83.8646,83.8279,83.8646,9825.0
2019-04-16 09:55:00,91.52,91.55,91.5,91.51,4272.0,83.8462,83.8737,83.8279,83.8371,4272.0
2019-04-16 10:00:00,91.51,91.54,91.51,91.53,12482.0,83.8371,83.8646,83.8371,83.8554,12482.0
2019-04-16 10:05:00,91.55,91.55,91.49,91.5,8757.0,83.8737,83.8737,83.8188,83.8279,8757.0
2019-04-16 10:10:00,91.48,91.56,91.48,91.54,8721.0,83.8096,83.8829,83.8096,83.8646,8721.0
2019-04-16 10:15:00,91.55,91.57,91.54,91.54,14587.0,83.8737,83.892,83.8646,83.8646,14587.0
2019-04-16 10:20:00,91.55,91.55,91.49,91.5,9642.0,83.8737,83.8737,83.8188,83.8279,9642.0
2019-04-16 10:25:00,91.5,91.5,91.45,91.5,7147.0,83.8279,83.8279,83.7821,83.8279,7147.0
2019-04-16 10:30:00,91.5,91.5,91.45,91.47,20375.0,83.8279,83.8279,83.7821,83.8004,20375.0
2019-04-16 10:35:00,91.44,91.48,91.43,91.45,25362.0,83.7729,83.8096,83.7638,83.7821,25362.0
2019-04-16 10:40:00,91.46,91.48,91.42,91.42,26373.0,83.7913,83.8096,83.7546,83.7546,26373.0
2019-04-16 10:45:00,91.41,91.42,91.39,91.4,15586.0,83.7455,83.7546,83.7271,83.7363,15586.0
2019-04-16 10:50:00,91.41,91.43,91.39,91.43,11344.0,83.7455,83.7638,83.7271,83.7638,11344.0
2019-04-16 10:55:00,91.43,91.43,91.4,91.41,12176.0,83.7638,83.7638,83.7363,83.7455,12176.0
2019-04-16 11:00:00,91.39,91.41,91.35,91.4,13658.0,83.7271,83.7455,83.6905,83.7363,13658.0
2019-04-16 11:05:00,91.41,91.45,91.39,91.43,19772.0,83.7455,83.7821,83.7271,83.7638,19772.0
2019-04-16 11:10:00,91.45,91.49,91.43,91.49,16187.0,83.7821,83.8188,83.7638,83.8188,16187.0
2019-04-16 11:15:00,91.49,91.5,91.47,91.49,13790.0,83.8188,83.8279,83.8004,83.8188,13790.0
2019-04-16 11:20:00,91.49,91.5,91.48,91.5,2727.0,83.8188,83.8279,83.8096,83.8279,2727.0
2019-04-16 11:25:00,91.49,91.49,91.45,91.46,15107.0,83.8188,83.8188,83.7821,83.7913,15107.0
2019-04-16 11:30:00,91.45,91.45,91.4,91.43,9910.0,83.7821,83.7821,83.7363,83.7638,9910.0
2019-04-16 11:35:00,91.43,91.45,91.39,91.4,94163.0,83.7638,83.7821,83.7271,83.7363,94163.0
2019-04-16 11:40:00,91.41,91.41,91.38,91.39,7555.0,83.7455,83.7455,83.718,83.7271,7555.0
2019-04-16 11:45:00,91.38,91.41,91.35,91.39,18922.0,83.718,83.7455,83.6905,83.7271,18922.0
2019-04-16 11:50:00,91.39,91.43,91.39,91.43,7266.0,83.7271,83.7638,83.7271,83.7638,7266.0
2019-04-16 11:55:00,91.42,91.44,91.4,91.41,23886.0,83.7546,83.7729,83.7363,83.7455,23886.0
2019-04-16 12:00:00,91.41,91.46,91.4,91.43,45757.0,83.7455,83.7913,83.7363,83.7638,45757.0
2019-04-16 12:05:00,91.43,91.46,91.43,91.46,25933.0,83.7638,83.7913,83.7638,83.7913,25933.0
2019-04-16 12:10:00,91.45,91.47,91.45,91.47,17812.0,83.7821,83.8004,83.7821,83.8004,17812.0
2019-04-16 12:15:00,91.46,91.47,91.44,91.44,16211.0,83.7913,83.8004,83.7729,83.7729,16211.0
2019-04-16 12:20:00,91.44,91.45,91.43,91.43,14521.0,83.7729,83.7821,83.7638,83.7638,14521.0
2019-04-16 12:25:00,91.42,91.44,91.42,91.43,13949.0,83.7546,83.7729,83.7546,83.7638,13949.0
2019-04-16 12:30:00,91.43,91.44,91.41,91.41,30691.0,83.7638,83.7729,83.7455,83.7455,30691.0
2019-04-16 12:35:00,91.41,91.41,91.39,91.41,27272.0,83.7455,83.7455,83.7271,83.7455,27272.0
2019-04-16 12:40:00,91.41,91.42,91.39,91.4,16267.0,83.7455,83.7546,83.7271,83.7363,16267.0
2019-04-16 12:45:00,91.4,91.42,91.39,91.42,22258.0,83.7363,83.7546,83.7271,83.7546,22258.0
2019-04-16 12:50:00,91.41,91.43,91.4,91.41,14456.0,83.7455,83.7638,83.7363,83.7455,14456.0
2019-04-16 12:55:00,91.42,91.48,91.41,91.46,23070.0,83.7546,83.8096,83.7455,83.7913,23070.0
2019-04-16 13:00:00,91.46,91.47,91.44,91.45,23397.0,83.7913,83.8004,83.7729,83.7821,23397.0
2019-04-16 13:05:00,91.46,91.46,91.45,91.45,15008.0,83.7913,83.7913,83.7821,83.7821,15008.0
2019-04-16 13:10:00,91.46,91.47,91.44,91.45,22650.0,83.7913,83.8004,83.7729,83.7821,22650.0
2019-04-16 13:15:00,91.45,91.46,91.44,91.46,21389.0,83.7821,83.7913,83.7729,83.7913,21389.0
2019-04-16 13:20:00,91.46,91.47,91.45,91.45,30939.0,83.7913,83.8004,83.7821,83.7821,30939.0
2019-04-16 13:25:00,91.46,91.46,91.43,91.44,21878.0,83.7913,83.7913,83.7638,83.7729,21878.0
2019-04-16 13:30:00,91.44,91.45,91.43,91.44,15308.0,83.7729,83.7821,83.7638,83.7729,15308.0
2019-04-16 13:35:00,91.45,91.45,91.43,91.44,36878.0,83.7821,83.7821,83.7638,83.7729,36878.0
2019-04-16 13:40:00,91.44,91.44,91.4,91.41,20595.0,83.7729,83.7729,83.7363,83.7455,20595.0
2019-04-16 13:45:00,91.42,91.42,91.39,91.4,18001.0,83.7546,83.7546,83.7271,83.7363,18001.0
2019-04-16 13:50:00,91.4,91.4,91.38,91.39,13070.0,83.7363,83.7363,83.718,83.7271,13070.0
2019-04-16 13:55:00,91.38,91.39,91.35,91.39,95011.0,83.718,83.7271,83.6905,83.7271,95011.0
2019-04-16 14:00:00,91.38,91.38,91.33,91.34,7887.0,83.718,83.718,83.6722,83.6813,7887.0
2019-04-16 14:05:00,91.35,91.36,91.31,91.32,9009.0,83.6905,83.6997,83.6538,83.663,9009.0
2019-04-16 14:10:00,91.31,91.32,91.3,91.32,3590.0,83.6538,83.663,83.6447,83.663,3590.0
2019-04-16 14:15:00,91.33,91.35,91.33,91.34,5123.0,83.6722,83.6905,83.6722,83.6813,5123.0
2019-04-16 14:20:00,91.34,91.36,91.33,91.36,6164.0,83.6813,83.6997,83.6722,83.6997,6164.0
2019-04-16 14:25:00,91.36,91.36,91.35,91.36,3813.0,83.6997,83.6997,83.6905,83.6997,3813.0
2019-04-16 14:30:00,91.36,91.4,91.36,91.39,6676.0,83.6997,83.7363,83.6997,83.7271,6676.0
2019-04-16 14:35:00,91.39,91.39,91.36,91.36,3792.0,83.7271,83.7271,83.6997,83.6997,3792.0
2019-04-16 14:40:00,91.34,91.36,91.34,91.35,3801.0,83.6813,83.6997,83.6813,83.6905,3801.0
2019-04-16 14:45:00,91.36,91.38,91.34,91.36,46797.0,83.6997,83.718,83.6813,83.6997,46797.0
2019-04-16 14:50:00,91.36,91.37,91.35,91.36,5549.0,83.6997,83.7088,83.6905,83.6997,5549.0
2019-04-16 14:55:00,91.36,91.38,91.34,91.37,8308.0,83.6997,83.718,83.6813,83.7088,8308.0
2019-04-16 15:00:00,91.38,91.4,91.36,91.37,9490.0,83.718,83.7363,83.6997,83.7088,9490.0
2019-04-16 15:05:00,91.36,91.39,91.35,91.38,13125.0,83.6997,83.7271,83.6905,83.718,13125.0
2019-04-16 15:10:00,91.38,91.39,91.36,91.37,14092.0,83.718,83.7271,83.6997,83.7088,14092.0
2019-04-16 15:15:00,91.38,91.38,91.36,91.37,6226.0,83.718,83.718,83.6997,83.7088,6226.0
2019-04-16 15:20:00,91.38,91.38,91.33,91.34,4865.0,83.718,83.718,83.6722,83.6813,4865.0
2019-04-16 15:25:00,91.33,91.34,91.31,91.31,5988.0,83.6722,83.6813,83.6538,83.6538,5988.0
2019-04-16 15:30:00,91.31,91.31,91.12,91.13,13779.0,83.6538,83.6538,83.4798,83.4889,13779.0
2019-04-16 15:35:00,91.13,91.16,91.06,91.15,14682.0,83.4889,83.5164,83.4248,83.5073,14682.0
2019-04-16 15:40:00,91.18,91.18,91.13,91.13,16673.0,83.5347,83.5347,83.4889,83.4889,16673.0
2019-04-16 15:45:00,91.14,91.2,91.13,91.2,50850.0,83.4981,83.5531,83.4889,83.5531,50850.0
2019-04-16 15:50:00,91.19,91.22,91.18,91.2,21788.0,83.5439,83.5714,83.5347,83.5531,21788.0
2019-04-16 15:55:00,91.2,91.3,91.19,91.3,25063.0,83.5531,83.6447,83.5439,83.6447,25063.0
2019-04-17 09:30:00,91.66,91.66,91.38,91.41,55213.0,83.9745,83.9745,83.718,83.7455,55213.0
2019-04-17 09:35:00,91.41,91.46,91.39,91.45,22321.0,83.7455,83.7913,83.7271,83.7821,22321.0
2019-04-17 09:40:00,91.43,91.43,91.37,91.38,834.0,83.7638,83.7638,83.7088,83.718,834.0
2019-04-17 09:45:00,91.39,91.41,91.35,91.35,7537.0,83.7271,83.7455,83.6905,83.6905,7537.0
2019-04-17 09:50:00,91.43,91.43,91.33,91.33,2194.0,83.7638,83.7638,83.6722,83.6722,2194.0
2019-04-17 09:55:00,91.29,91.32,91.27,91.27,1819.0,83.6355,83.663,83.6172,83.6172,1819.0
2019-04-17 10:00:00,91.24,91.25,91.14,91.15,8061.0,83.5897,83.5989,83.4981,83.5073,8061.0
2019-04-17 10:05:00,91.15,91.16,91.08,91.09,11159.0,83.5073,83.5164,83.4431,83.4523,11159.0
2019-04-17 10:10:00,91.11,91.15,91.11,91.13,1423.0,83.4706,83.5073,83.4706,83.4889,1423.0
2019-04-17 10:15:00,91.15,91.16,91.13,91.15,11439.0,83.5073,83.5164,83.4889,83.5073,11439.0
2019-04-17 10:20:00,91.16,91.19,91.15,91.18,2341.0,83.5164,83.5439,83.5073,83.5347,2341.0
2019-04-17 10:25:00,91.18,91.26,91.18,91.26,3284.0,83.5347,83.608,83.5347,83.608,3284.0
2019-04-17 10:30:00,91.27,91.28,91.25,91.26,2362.0,83.6172,83.6264,83.5989,83.608,2362.0
2019-04-17 10:35:00,91.29,91.31,91.29,91.3,2113.0,83.6355,83.6538,83.6355,83.6447,2113.0
2019-04-17 10:40:00,91.31,91.31,91.25,91.25,4278.0,83.6538,83.6538,83.5989,83.5989,4278.0
2019-04-17 10:45:00,91.25,91.27,91.24,91.27,2743.0,83.5989,83.6172,83.5897,83.6172,2743.0
2019-04-17 10:50:00,91.27,91.27,91.17,91.22,5105.0,83.6172,83.6172,83.5256,83.5714,5105.0
2019-04-17 10:55:00,91.22,91.25,91.19,91.2,20931.0,83.5714,83.5989,83.5439,83.5531,20931.0
2019-04-17 11:00:00,91.19,91.25,91.19,91.25,6631.0,83.5439,83.5989,83.5439,83.5989,6631.0
2019-04-17 11:05:00,91.27,91.32,91.25,91.29,10547.0,83.6172,83.663,83.5989,83.6355,10547.0
2019-04-17 11:10:00,91.28,91.29,91.22,91.22,2325.0,83.6264,83.6355,83.5714,83.5714,2325.0
2019-04-17 11:15:00,91.26,91.26,91.22,91.25,4599.0,83.608,83.608,83.5714,83.5989,4599.0
2019-04-17 11:20:00,91.25,91.25,91.19,91.22,3498.0,83.5989,83.5989,83.5439,83.5714,3498.0
2019-04-17 11:25:00,91.22,91.22,91.16,91.16,1558.0,83.5714,83.5714,83.5164,83.5164,1558.0
2019-04-17 11:30:00,91.14,91.14,91.06,91.08,1984.0,83.4981,83.4981,83.4248,83.4431,1984.0
2019-04-17 11:35:00,91.09,91.14,91.08,91.14,6411.0,83.4523,83.4981,83.4431,83.4981,6411.0
2019-04-17 11:40:00,91.14,91.15,91.13,91.14,6281.0,83.4981,83.5073,83.4889,83.4981,6281.0
2019-04-17 11:45:00,91.13,91.24,91.13,91.23,5366.0,83.4889,83.5897,83.4889,83.5806,5366.0
2019-04-17 11:50:00,91.23,91.23,91.2,91.21,9447.0,83.5806,83.5806,83.5531,83.5622,9447.0
2019-04-17 11:55:00,91.22,91.24,91.15,91.16,33921.0,83.5714,83.5897,83.5073,83.5164,33921.0
2019-04-17 12:00:00,91.15,91.18,91.1,91.11,1716.0,83.5073,83.5347,83.4615,83.4706,1716.0
2019-04-17 12:05:00,91.1,91.1,91.05,91.07,5600.0,83.4615,83.4615,83.4156,83.434,5600.0
2019-04-17 12:10:00,91.06,91.1,91.03,91.09,2444.0,83.4248,83.4615,83.3973,83.4523,2444.0
2019-04-17 12:15:00,91.09,91.09,91.07,91.08,3717.0,83.4523,83.4523,83.434,83.4431,3717.0
2019-04-17 12:20:00,91.08,91.09,91.07,91.08,1919.0,83.4431,83.4523,83.434,83.4431,1919.0
2019-04-17 12:25:00,91.08,91.14,91.08,91.14,16342.0,83.4431,83.4981,83.4431,83.4981,16342.0
2019-04-17 12:30:00,91.15,91.18,91.12,91.13,3590.0,83.5073,83.5347,83.4798,83.4889,3590.0
2019-04-17 12:35:00,91.14,91.18,91.14,91.17,14577.0,83.4981,83.5347,83.4981,83.5256,14577.0
2019-04-17 12:40:00,91.15,91.18,91.14,91.16,3280.0,83.5073,83.5347,83.4981,83.5164,3280.0
2019-04-17 12:45:00,91.15,91.16,91.12,91.13,33430.0,83.5073,83.5164,83.4798,83.4889,33430.0
2019-04-17 12:50:00,91.13,91.15,91.13,91.14,1168.0,83.4889,83.5073,83.4889,83.4981,1168.0
2019-04-17 12:55:00,91.17,91.2,91.16,91.17,4559.0,83.5256,83.5531,83.5164,83.5256,4559.0
2019-04-17 13:00:00,91.16,91.18,91.16,91.18,4371.0,83.5164,83.5347,83.5164,83.5347,4371.0
2019-04-17 13:05:00,91.18,91.2,91.16,91.19,3724.0,83.5347,83.5531,83.5164,83.5439,3724.0
2019-04-17 13:10:00,91.19,91.2,91.17,91.18,6320.0,83.5439,83.5531,83.5256,83.5347,6320.0
2019-04-17 13:15:00,91.18,91.2,91.18,91.18,6606.0,83.5347,83.5531,83.5347,83.5347,6606.0
2019-04-17 13:20:00,91.18,91.22,91.14,91.15,16707.0,83.5347,83.5714,83.4981,83.5073,16707.0
2019-04-17 13:25:00,91.16,91.16,91.09,91.09,3887.0,83.5164,83.5164,83.4523,83.4523,3887.0
2019-04-17 13:30:00,91.12,91.17,91.1,91.16,3449.0,83.4798,83.5256,83.4615,83.5164,3449.0
2019-04-17 13:35:00,91.14,91.15,91.12,91.15,4804.0,83.4981,83.5073,83.4798,83.5073,4804.0
2019-04-17 13:40:00,91.16,91.17,91.15,91.16,1973.0,83.5164,83.5256,83.5073,83.5164,1973.0
2019-04-17 13:45:00,91.17,91.17,91.15,91.16,8975.0,83.5256,83.5256,83.5073,83.5164,8975.0
2019-04-17 13:50:00,91.13,91.16,91.1,91.12,389474.0,83.4889,83.5164,83.4615,83.4798,389474.0
2019-04-17 13:55:00,91.12,91.12,91.1,91.1,14344.0,83.4798,83.4798,83.4615,83.4615,14344.0
2019-04-17 14:00:00,91.11,91.13,91.09,91.1,7421.0,83.4706,83.4889,83.4523,83.4615,7421.0
2019-04-17 14:05:00,91.12,91.12,91.07,91.07,106908.0,83.4798,83.4798,83.434,83.434,106908.0
2019-04-17 14:10:00,91.07,91.07,91.0,91.0,5505.0,83.434,83.434,83.3698,83.3698,5505.0
2019-04-17 14:15:00,91.03,91.11,91.02,91.11,23489.0,83.3973,83.4706,83.3882,83.4706,23489.0
2019-04-17 14:20:00,91.09,91.11,91.01,91.02,77521.0,83.4523,83.4706,83.379,83.3882,77521.0
2019-04-17 14:25:00,91.02,91.02,90.96,90.97,8871.0,83.3882,83.3882,83.3332,83.3424,8871.0
2019-04-17 14:30:00,90.98,91.04,90.98,91.03,25959.0,83.3515,83.4065,83.3515,83.3973,25959.0
2019-04-17 14:35:00,91.03,91.05,91.02,91.04,2800.0,83.3973,83.4156,83.3882,83.4065,2800.0
2019-04-17 14:40:00,91.05,91.05,91.0,91.01,16339.0,83.4156,83.4156,83.3698,83.379,16339.0
2019-04-17 14:45:00,91.03,91.05,91.01,91.03,8649.0,83.3973,83.4156,83.379,83.3973,8649.0
2019-04-17 14:50:00,91.03,91.1,91.03,91.1,4675.0,83.3973,83.4615,83.3973,83.4615,4675.0
2019-04-17 14:55:00,91.08,91.09,91.08,91.08,3125.0,83.4431,83.4523,83.4431,83.4431,3125.0
2019-04-17 15:00:00,91.08,91.13,91.08,91.09,6928.0,83.4431,83.4889,83.4431,83.4523,6928.0
2019-04-17 15:05:00,91.1,91.12,91.08,91.1,30180.0,83.4615,83.4798,83.4431,83.4615,30180.0
2019-04-17 15:10:00,91.09,91.12,91.09,91.11,8420.0,83.4523,83.4798,83.4523,83.4706,8420.0
2019-04-17 15:15:00,91.12,91.12,91.08,91.09,6575.0,83.4798,83.4798,83.4431,83.4523,6575.0
2019-04-17 15:20:00,91.09,91.09,91.06,91.07,3376.0,83.4523,83.4523,83.4248,83.434,3376.0
2019-04-17 15:25:00,91.09,91.11,91.08,91.08,7148.0,83.4523,83.4706,83.4431,83.4431,7148.0
2019-04-17 15:30:00,91.1,91.12,91.07,91.08,6432.0,83.4615,83.4798,83.434,83.4431,6432.0
2019-04-17 15:35:00,91.09,91.12,91.06,91.1,3290.0,83.4523,83.4798,83.4248,83.4615,3290.0
2019-04-17 15:40:00,91.09,91.13,91.09,91.13,6966.0,83.4523,83.4889,83.4523,83.4889,6966.0
2019-04-17 15:45:00,91.13,91.13,91.06,91.08,8749.0,83.4889,83.4889,83.4248,83.4431,8749.0
2019-04-17 15:50:00,91.07,91.11,91.06,91.09,19730.0,83.434,83.4706,83.4248,83.4523,19730.0
2019-04-17 15:55:00,91.09,91.09,91.04,91.05,22114.0,83.4523,83.4523,83.4065,83.4156,22114.0
2019-04-18 09:30:00,91.24,91.29,91.13,91.17,8065.0,83.5897,83.6355,83.4889,83.5256,8065.0
2019-04-18 09:35:00,91.18,91.19,91.11,91.14,11269.0,83.5347,83.5439,83.4706,83.4981,11269.0
2019-04-18 09:40:00,91.16,91.21,91.15,91.18,5818.0,83.5164,83.5622,83.5073,83.5347,5818.0
2019-04-18 09:45:00,91.2,91.2,91.15,91.17,3674.0,83.5531,83.5531,83.5073,83.5256,3674.0
2019-04-18 09:50:00,91.19,91.2,91.14,91.14,2984.0,83.5439,83.5531,83.4981,83.4981,2984.0
2019-04-18 09:55:00,91.14,91.14,91.0,91.02,15740.0,83.4981,83.4981,83.3698,83.3882,15740.0
2019-04-18 10:00:00,91.01,91.03,90.92,90.96,4215.0,83.379,83.3973,83.2965,83.3332,4215.0
2019-04-18 10:05:00,90.94,90.97,90.92,90.92,6443.0,83.3149,83.3424,83.2965,83.2965,6443.0
2019-04-18 10:10:00,90.93,90.93,90.91,90.93,800.0,83.3057,83.3057,83.2874,83.3057,800.0
2019-04-18 10:15:00,90.91,90.92,90.82,90.83,18446.0,83.2874,83.2965,83.2049,83.2141,18446.0
2019-04-18 10:20:00,90.83,90.83,90.71,90.71,14552.0,83.2141,83.2141,83.1042,83.1042,14552.0
2019-04-18 10:25:00,90.71,90.74,90.7,90.72,3071.0,83.1042,83.1316,83.095,83.1133,3071.0
2019-04-18 10:30:00,90.72,90.74,90.67,90.69,8792.0,83.1133,83.1316,83.0675,83.0858,8792.0
2019-04-18 10:35:00,90.71,90.75,90.68,90.7,6275.0,83.1042,83.1408,83.0767,83.095,6275.0
2019-04-18 10:40:00,90.67,90.7,90.62,90.69,15170.0,83.0675,83.095,83.0217,83.0858,15170.0
2019-04-18 10:45:00,90.71,90.77,90.71,90.77,5057.0,83.1042,83.1591,83.1042,83.1591,5057.0
2019-04-18 10:50:00,90.77,90.78,90.74,90.75,17604.0,83.1591,83.1683,83.1316,83.1408,17604.0
2019-04-18 10:55:00,90.77,90.85,90.77,90.84,5726.0,83.1591,83.2324,83.1591,83.2233,5726.0
2019-04-18 11:00:00,90.85,90.85,90.81,90.85,1602.0,83.2324,83.2324,83.1958,83.2324,1602.0
2019-04-18 11:05:00,90.83,90.92,90.83,90.91,10242.0,83.2141,83.2965,83.2141,83.2874,10242.0
2019-04-18 11:10:00,90.91,90.91,90.85,90.9,9865.0,83.2874,83.2874,83.2324,83.2782,9865.0
2019-04-18 11:15:00,90.88,90.88,90.79,90.79,19403.0,83.2599,83.2599,83.1774,83.1774,19403.0
2019-04-18 11:20:00,90.79,90.79,90.73,90.74,9925.0,83.1774,83.1774,83.1225,83.1316,9925.0
2019-04-18 11:25:00,90.75,90.78,90.7,90.74,20739.0,83.1408,83.1683,83.095,83.1316,20739.0
2019-04-18 11:30:00,90.75,90.8,90.75,90.78,13974.0,83.1408,83.1866,83.1408,83.1683,13974.0
2019-04-18 11:35:00,90.79,90.87,90.79,90.87,4667.0,83.1774,83.2507,83.1774,83.2507,4667.0
2019-04-18 11:40:00,90.85,90.88,90.84,90.88,2354.0,83.2324,83.2599,83.2233,83.2599,2354.0
2019-04-18 11:45:00,90.88,90.89,90.86,90.89,1411.0,83.2599,83.2691,83.2416,83.2691,1411.0
2019-04-18 11:50:00,90.89,90.92,90.88,90.91,9974.0,83.2691,83.2965,83.2599,83.2874,9974.0
2019-04-18 11:55:00,90.9,90.92,90.89,90.91,6924.0,83.2782,83.2965,83.2691,83.2874,6924.0
2019-04-18 12:00:00,90.9,90.93,90.89,90.93,6256.0,83.2782,83.3057,83.2691,83.3057,6256.0
2019-04-18 12:05:00,90.94,90.96,90.94,90.95,18145.0,83.3149,83.3332,83.3149,83.324,18145.0
2019-04-18 12:10:00,90.95,90.96,90.93,90.93,86338.0,83.324,83.3332,83.3057,83.3057,86338.0
2019-04-18 12:15:00,90.94,90.97,90.93,90.97,64313.0,83.3149,83.3424,83.3057,83.3424,64313.0
2019-04-18 12:20:00,90.96,90.97,90.93,90.93,22153.0,83.3332,83.3424,83.3057,83.3057,22153.0
2019-04-18 12:25:00,90.95,90.97,90.93,90.97,5841.0,83.324,83.3424,83.3057,83.3424,5841.0
2019-04-18 12:30:00,90.95,90.98,90.95,90.97,4237.0,83.324,83.3515,83.324,83.3424,4237.0
2019-04-18 12:35:00,90.97,90.99,90.94,90.94,257652.0,83.3424,83.3607,83.3149,83.3149,257652.0
2019-04-18 12:40:00,90.95,90.96,90.95,90.95,960.0,83.324,83.3332,83.324,83.324,960.0
2019-04-18 12:45:00,90.95,90.99,90.95,90.98,486156.0,83.324,83.3607,83.324,83.3515,486156.0
2019-04-18 12:50:00,90.98,90.98,90.94,90.96,5978.0,83.3515,83.3515,83.3149,83.3332,5978.0
2019-04-18 12:55:00,90.95,90.98,90.92,90.93,8427.0,83.324,83.3515,83.2965,83.3057,8427.0
2019-04-18 13:00:00,90.92,90.92,90.9,90.91,12896.0,83.2965,83.2965,83.2782,83.2874,12896.0
2019-04-18 13:05:00,90.92,90.92,90.9,90.91,127559.0,83.2965,83.2965,83.2782,83.2874,127559.0
2019-04-18 13:10:00,90.91,90.95,90.91,90.95,7988.0,83.2874,83.324,83.2874,83.324,7988.0
2019-04-18 13:15:00,90.95,90.95,90.92,90.95,14038.0,83.324,83.324,83.2965,83.324,14038.0
2019-04-18 13:20:00,90.94,90.97,90.94,90.97,4911.0,83.3149,83.3424,83.3149,83.3424,4911.0
2019-04-18 13:25:00,90.97,90.97,90.95,90.97,5942.0,83.3424,83.3424,83.324,83.3424,5942.0
2019-04-18 13:30:00,90.97,90.97,90.96,90.97,1708.0,83.3424,83.3424,83.3332,83.3424,1708.0
2019-04-18 13:35:00,90.96,90.96,90.92,90.92,1721.0,83.3332,83.3332,83.2965,83.2965,1721.0
2019-04-18 13:40:00,90.92,90.93,90.92,90.93,1102.0,83.2965,83.3057,83.2965,83.3057,1102.0
2019-04-18 13:45:00,90.94,90.99,90.94,90.98,1517.0,83.3149,83.3607,83.3149,83.3515,1517.0
2019-04-18 13:50:00,91.0,91.0,90.97,91.0,3393.0,83.3698,83.3698,83.3424,83.3698,3393.0
2019-04-18 13:55:00,90.99,91.01,90.99,90.99,3289.0,83.3607,83.379,83.3607,83.3607,3289.0
2019-04-18 14:00:00,90.99,90.99,90.96,90.98,20043.0,83.3607,83.3607,83.3332,83.3515,20043.0
2019-04-18 14:05:00,90.97,90.98,90.95,90.98,123133.0,83.3424,83.3515,83.324,83.3515,123133.0
2019-04-18 14:10:00,90.98,91.01,90.97,91.0,46789.0,83.3515,83.379,83.3424,83.3698,46789.0
2019-04-18 14:15:00,91.0,91.02,90.99,91.01,13059.0,83.3698,83.3882,83.3607,83.379,13059.0
2019-04-18 14:20:00,91.01,91.02,91.0,91.02,9455.0,83.379,83.3882,83.3698,83.3882,9455.0
2019-04-18 14:25:00,91.02,91.02,90.98,91.01,7687.0,83.3882,83.3882,83.3515,83.379,7687.0
2019-04-18 14:30:00,91.01,91.01,91.0,91.0,2087.0,83.379,83.379,83.3698,83.3698,2087.0
2019-04-18 14:35:00,90.99,91.02,90.99,91.0,16403.0,83.3607,83.3882,83.3607,83.3698,16403.0
2019-04-18 14:40:00,91.0,91.05,91.0,91.05,9179.0,83.3698,83.4156,83.3698,83.4156,9179.0
2019-04-18 14:45:00,91.05,91.05,91.03,91.04,2533.0,83.4156,83.4156,83.3973,83.4065,2533.0
2019-04-18 14:50:00,91.03,91.04,91.03,91.04,10743.0,83.3973,83.4065,83.3973,83.4065,10743.0
2019-04-18 14:55:00,91.04,91.05,91.02,91.04,14502.0,83.4065,83.4156,83.3882,83.4065,14502.0
2019-04-18 15:00:00,91.03,91.03,91.01,91.02,32652.0,83.3973,83.3973,83.379,83.3882,32652.0
2019-04-18 15:05:00,91.01,91.01,90.99,90.99,1517.0,83.379,83.379,83.3607,83.3607,1517.0
2019-04-18 15:10:00,91.0,91.03,91.0,91.02,15370.0,83.3698,83.3973,83.3698,83.3882,15370.0
2019-04-18 15:15:00,91.01,91.02,90.99,91.02,5358.0,83.379,83.3882,83.3607,83.3882,5358.0
2019-04-18 15:20:00,91.03,91.04,91.01,91.03,8154.0,83.3973,83.4065,83.379,83.3973,8154.0
2019-04-18 15:25:00,91.03,91.04,91.02,91.03,3297.0,83.3973,83.4065,83.3882,83.3973,3297.0
2019-04-18 15:30:00,91.02,91.02,90.96,90.99,26303.0,83.3882,83.3882,83.3332,83.3607,26303.0
2019-04-18 15:35:00,91.0,91.0,90.92,90.94,7431.0,83.3698,83.3698,83.2965,83.3149,7431.0
2019-04-18 15:40:00,90.95,90.96,90.91,90.93,35717.0,83.324,83.3332,83.2874,83.3057,35717.0
2019-04-18 15:45:00,90.93,90.95,90.91,90.93,5274.0,83.3057,83.324,83.2874,83.3057,5274.0
2019-04-18 15:50:00,90.93,90.94,90.85,90.89,65055.0,83.3057,83.3149,83.2324,83.2691,65055.0
2019-04-18 15:55:00,90.89,90.94,90.88,90.94,27491.0,83.2691,83.3149,83.2599,83.3149,27491.0
2019-04-22 09:30:00,90.7,90.71,90.59,90.59,26239.0,83.095,83.1042,82.9942,82.9942,26239.0
2019-04-22 09:35:00,90.58,90.63,90.54,90.63,5338.0,82.9851,83.0309,82.9484,83.0309,5338.0
2019-04-22 09:40:00,90.66,90.73,90.66,90.69,9375.0,83.0583,83.1225,83.0583,83.0858,9375.0
2019-04-22 09:45:00,90.73,90.76,90.73,90.76,1031.0,83.1225,83.15,83.1225,83.15,1031.0
2019-04-22 09:50:00,90.8,90.83,90.78,90.83,986.0,83.1866,83.2141,83.1683,83.2141,986.0
2019-04-22 09:55:00,90.84,90.84,90.81,90.83,1365.0,83.2233,83.2233,83.1958,83.2141,1365.0
2019-04-22 10:00:00,90.83,90.87,90.82,90.85,2625.0,83.2141,83.2507,83.2049,83.2324,2625.0
2019-04-22 10:05:00,90.86,90.89,90.79,90.79,5006.0,83.2416,83.2691,83.1774,83.1774,5006.0
2019-04-22 10:10:00,90.79,90.79,90.74,90.76,10344.0,83.1774,83.1774,83.1316,83.15,10344.0
2019-04-22 10:15:00,90.76,90.78,90.73,90.74,4160.0,83.15,83.1683,83.1225,83.1316,4160.0
2019-04-22 10:20:00,90.74,90.75,90.71,90.73,3727.0,83.1316,83.1408,83.1042,83.1225,3727.0
2019-04-22 10:25:00,90.72,90.77,90.72,90.77,2938.0,83.1133,83.1591,83.1133,83.1591,2938.0
2019-04-22 10:30:00,90.77,90.8,90.76,90.79,1047.0,83.1591,83.1866,83.15,83.1774,1047.0
2019-04-22 10:35:00,90.8,90.81,90.77,90.77,4057.0,83.1866,83.1958,83.1591,83.1591,4057.0
2019-04-22 10:40:00,90.78,90.8,90.78,90.8,12589.0,83.1683,83.1866,83.1683,83.1866,12589.0
2019-04-22 10:45:00,90.77,90.85,90.76,90.85,7808.0,83.1591,83.2324,83.15,83.2324,7808.0
2019-04-22 10:50:00,90.86,90.86,90.83,90.85,1496.0,83.2416,83.2416,83.2141,83.2324,1496.0
2019-04-22 10:55:00,90.83,90.86,90.82,90.86,3965.0,83.2141,83.2416,83.2049,83.2416,3965.0
2019-04-22 11:00:00,90.85,90.86,90.78,90.81,9861.0,83.2324,83.2416,83.1683,83.1958,9861.0
2019-04-22 11:05:00,90.78,90.8,90.78,90.8,1929.0,83.1683,83.1866,83.1683,83.1866,1929.0
2019-04-22 11:10:00,90.81,90.85,90.8,90.84,1875.0,83.1958,83.2324,83.1866,83.2233,1875.0
2019-04-22 11:15:00,90.83,90.86,90.82,90.86,7978.0,83.2141,83.2416,83.2049,83.2416,7978.0
2019-04-22 11:20:00,90.87,90.88,90.85,90.86,9373.0,83.2507,83.2599,83.2324,83.2416,9373.0
2019-04-22 11:25:00,90.86,90.88,90.82,90.87,6050.0,83.2416,83.2599,83.2049,83.2507,6050.0
2019-04-22 11:30:00,90.87,90.91,90.85,90.9,7106.0,83.2507,83.2874,83.2324,83.2782,7106.0
2019-04-22 11:35:00,90.89,90.9,90.89,90.89,3238.0,83.2691,83.2782,83.2691,83.2691,3238.0
2019-04-22 11:40:00,90.91,90.92,90.9,90.91,3818.0,83.2874,83.2965,83.2782,83.2874,3818.0
2019-04-22 11:45:00,90.91,90.92,90.89,90.89,1364.0,83.2874,83.2965,83.2691,83.2691,1364.0
2019-04-22 11:50:00,90.89,90.9,90.88,90.89,1063.0,83.2691,83.2782,83.2599,83.2691,1063.0
2019-04-22 11:55:00,90.89,90.9,90.87,90.89,20115.0,83.2691,83.2782,83.2507,83.2691,20115.0
2019-04-22 12:00:00,90.88,90.89,90.86,90.87,3059.0,83.2599,83.2691,83.2416,83.2507,3059.0
2019-04-22 12:05:00,90.86,90.88,90.85,90.88,606.0,83.2416,83.2599,83.2324,83.2599,606.0
2019-04-22 12:10:00,90.87,90.88,90.83,90.84,3435.0,83.2507,83.2599,83.2141,83.2233,3435.0
2019-04-22 12:15:00,90.85,90.87,90.84,90.87,1719.0,83.2324,83.2507,83.2233,83.2507,1719.0
2019-04-22 12:20:00,90.85,90.87,90.82,90.85,2875.0,83.2324,83.2507,83.2049,83.2324,2875.0
2019-04-22 12:25:00,90.84,90.89,90.84,90.89,8525.0,83.2233,83.2691,83.2233,83.2691,8525.0
2019-04-22 12:30:00,90.87,90.9,90.87,90.89,2821.0,83.2507,83.2782,83.2507,83.2691,2821.0
2019-04-22 12:35:00,90.89,90.89,90.87,90.88,609.0,83.2691,83.2691,83.2507,83.2599,609.0
2019-04-22 12:40:00,90.87,90.88,90.86,90.88,4291.0,83.2507,83.2599,83.2416,83.2599,4291.0
2019-04-22 12:45:00,90.88,90.89,90.87,90.89,2948.0,83.2599,83.2691,83.2507,83.2691,2948.0
2019-04-22 12:50:00,90.87,90.88,90.85,90.86,6100.0,83.2507,83.2599,83.2324,83.2416,6100.0
2019-04-22 12:55:00,90.86,90.87,90.84,90.84,3377.0,83.2416,83.2507,83.2233,83.2233,3377.0
2019-04-22 13:00:00,90.85,90.85,90.83,90.83,643.0,83.2324,83.2324,83.2141,83.2141,643.0
2019-04-22 13:05:00,90.84,90.84,90.81,90.82,2083.0,83.2233,83.2233,83.1958,83.2049,2083.0
2019-04-22 13:10:00,90.83,90.85,90.82,90.84,3018.0,83.2141,83.2324,83.2049,83.2233,3018.0
2019-04-22 13:15:00,90.85,90.86,90.84,90.86,1981.0,83.2324,83.2416,83.2233,83.2416,1981.0
2019-04-22 13:20:00,90.86,90.9,90.85,90.89,2847.0,83.2416,83.2782,83.2324,83.2691,2847.0
2019-04-22 13:25:00,90.87,90.87,90.85,90.87,2410.0,83.2507,83.2507,83.2324,83.2507,2410.0
2019-04-22 13:30:00,90.87,90.87,90.85,90.85,1413.0,83.2507,83.2507,83.2324,83.2324,1413.0
2019-04-22 13:35:00,90.85,90.86,90.85,90.85,3108.0,83.2324,83.2416,83.2324,83.2324,3108.0
2019-04-22 13:40:00,90.87,90.87,90.86,90.86,3186.0,83.2507,83.2507,83.2416,83.2416,3186.0
2019-04-22 13:45:00,90.87,90.88,90.87,90.87,1225.0,83.2507,83.2599,83.2507,83.2507,1225.0
2019-04-22 13:50:00,90.88,90.89,90.88,90.88,203.0,83.2599,83.2691,83.2599,83.2599,203.0
2019-04-22 13:55:00,90.89,90.89,90.85,90.86,195379.0,83.2691,83.2691,83.2324,83.2416,195379.0
2019-04-22 14:00:00,90.87,90.88,90.84,90.86,7120.0,83.2507,83.2599,83.2233,83.2416,7120.0
2019-04-22 14:05:00,90.87,90.88,90.86,90.87,8493.0,83.2507,83.2599,83.2416,83.2507,8493.0
2019-04-22 14:10:00,90.87,90.87,90.86,90.86,1147.0,83.2507,83.2507,83.2416,83.2416,1147.0
2019-04-22 14:15:00,90.86,90.87,90.85,90.86,43296.0,83.2416,83.2507,83.2324,83.2416,43296.0
2019-04-22 14:20:00,90.87,90.89,90.86,90.88,2755.0,83.2507,83.2691,83.2416,83.2599,2755.0
2019-04-22 14:25:00,90.89,90.89,90.86,90.86,8248.0,83.2691,83.2691,83.2416,83.2416,8248.0
2019-04-22 14:30:00,90.85,90.86,90.82,90.83,77235.0,83.2324,83.2416,83.2049,83.2141,77235.0
2019-04-22 14:35:00,90.84,90.84,90.82,90.84,95315.0,83.2233,83.2233,83.2049,83.2233,95315.0
2019-04-22 14:40:00,90.84,90.85,90.83,90.84,39693.0,83.2233,83.2324,83.2141,83.2233,39693.0
2019-04-22 14:45:00,90.85,90.86,90.84,90.85,3830.0,83.2324,83.2416,83.2233,83.2324,3830.0
2019-04-22 14:50:00,90.85,90.89,90.85,90.88,22238.0,83.2324,83.2691,83.2324,83.2599,22238.0
2019-04-22 14:55:00,90.89,90.89,90.87,90.87,7681.0,83.2691,83.2691,83.2507,83.2507,7681.0
2019-04-22 15:00:00,90.88,90.88,90.83,90.84,7729.0,83.2599,83.2599,83.2141,83.2233,7729.0
2019-04-22 15:05:00,90.83,90.84,90.82,90.83,6282.0,83.2141,83.2233,83.2049,83.2141,6282.0
2019-04-22 15:10:00,90.84,90.85,90.84,90.85,4184.0,83.2233,83.2324,83.2233,83.2324,4184.0
2019-04-22 15:15:00,90.86,90.89,90.85,90.89,3058.0,83.2416,83.2691,83.2324,83.2691,3058.0
2019-04-22 15:20:00,90.88,90.89,90.87,90.87,1889.0,83.2599,83.2691,83.2507,83.2507,1889.0
2019-04-22 15:25:00,90.87,90.87,90.83,90.83,5650.0,83.2507,83.2507,83.2141,83.2141,5650.0
2019-04-22 15:30:00,90.84,90.87,90.83,90.86,28687.0,83.2233,83.2507,83.2141,83.2416,28687.0
2019-04-22 15:35:00,90.88,90.91,90.88,90.91,11829.0,83.2599,83.2874,83.2599,83.2874,11829.0
2019-04-22 15:40:00,90.9,90.93,90.9,90.91,4605.0,83.2782,83.3057,83.2782,83.2874,4605.0
2019-04-22 15:45:00,90.91,90.92,90.9,90.91,10202.0,83.2874,83.2965,83.2782,83.2874,10202.0
2019-04-22 15:50:00,90.93,90.97,90.93,90.96,13502.0,83.3057,83.3424,83.3057,83.3332,13502.0
2019-04-22 15:55:00,90.97,90.97,90.9,90.93,12155.0,83.3424,83.3424,83.2782,83.3057,12155.0
2019-04-23 09:30:00,91.12,91.35,91.09,91.1,32537.0,83.4798,83.6905,83.4523,83.4615,32537.0
2019-04-23 09:35:00,91.1,91.2,91.09,91.19,5872.0,83.4615,83.5531,83.4523,83.5439,5872.0
2019-04-23 09:40:00,91.21,91.3,91.21,91.3,7853.0,83.5622,83.6447,83.5622,83.6447,7853.0
2019-04-23 09:45:00,91.28,91.29,91.26,91.28,900.0,83.6264,83.6355,83.608,83.6264,900.0
2019-04-23 09:50:00,91.28,91.3,91.28,91.29,2100.0,83.6264,83.6447,83.6264,83.6355,2100.0
2019-04-23 09:55:00,91.3,91.33,91.29,91.33,2396.0,83.6447,83.6722,83.6355,83.6722,2396.0
2019-04-23 10:00:00,91.35,91.43,91.32,91.42,15190.0,83.6905,83.7638,83.663,83.7546,15190.0
2019-04-23 10:05:00,91.42,91.42,91.39,91.39,2745.0,83.7546,83.7546,83.7271,83.7271,2745.0
2019-04-23 10:10:00,91.41,91.48,91.41,91.48,5345.0,83.7455,83.8096,83.7455,83.8096,5345.0
2019-04-23 10:15:00,91.48,91.49,91.43,91.44,2097.0,83.8096,83.8188,83.7638,83.7729,2097.0
2019-04-23 10:20:00,91.44,91.49,91.43,91.49,2854.0,83.7729,83.8188,83.7638,83.8188,2854.0
2019-04-23 10:25:00,91.5,91.54,91.49,91.53,1332.0,83.8279,83.8646,83.8188,83.8554,1332.0
2019-04-23 10:30:00,91.55,91.55,91.47,91.48,2724.0,83.8737,83.8737,83.8004,83.8096,2724.0
2019-04-23 10:35:00,91.48,91.5,91.47,91.48,300.0,83.8096,83.8279,83.8004,83.8096,300.0
2019-04-23 10:40:00,91.51,91.56,91.51,91.56,2748.0,83.8371,83.8829,83.8371,83.8829,2748.0
2019-04-23 10:45:00,91.54,91.54,91.48,91.5,2605.0,83.8646,83.8646,83.8096,83.8279,2605.0
2019-04-23 10:50:00,91.49,91.5,91.48,91.5,400.0,83.8188,83.8279,83.8096,83.8279,400.0
2019-04-23 10:55:00,91.5,91.55,91.5,91.53,3854.0,83.8279,83.8737,83.8279,83.8554,3854.0
2019-04-23 11:00:00,91.56,91.59,91.56,91.58,1915.0,83.8829,83.9104,83.8829,83.9012,1915.0
2019-04-23 11:05:00,91.58,91.59,91.56,91.59,6344.0,83.9012,83.9104,83.8829,83.9104,6344.0
2019-04-23 11:10:00,91.6,91.67,91.6,91.67,4355.0,83.9195,83.9837,83.9195,83.9837,4355.0
2019-04-23 11:15:00,91.67,91.69,91.66,91.69,5017.0,83.9837,84.002,83.9745,84.002,5017.0
2019-04-23 11:20:00,91.68,91.73,91.67,91.72,6312.0,83.9928,84.0386,83.9837,84.0295,6312.0
2019-04-23 11:25:00,91.72,91.77,91.72,91.76,5488.0,84.0295,84.0753,84.0295,84.0661,5488.0
2019-04-23 11:30:00,91.75,91.82,91.75,91.81,3735.0,84.057,84.1211,84.057,84.1119,3735.0
2019-04-23 11:35:00,91.82,91.83,91.8,91.82,6991.0,84.1211,84.1302,84.1028,84.1211,6991.0
2019-04-23 11:40:00,91.82,91.82,91.78,91.78,29788.0,84.1211,84.1211,84.0844,84.0844,29788.0
2019-04-23 11:45:00,91.8,91.86,91.79,91.85,2131.0,84.1028,84.1577,84.0936,84.1486,2131.0
2019-04-23 11:50:00,91.85,91.87,91.83,91.86,11453.0,84.1486,84.1669,84.1302,84.1577,11453.0
2019-04-23 11:55:00,91.86,91.88,91.86,91.87,11390.0,84.1577,84.1761,84.1577,84.1669,11390.0
2019-04-23 12:00:00,91.87,91.96,91.86,91.96,8523.0,84.1669,84.2493,84.1577,84.2493,8523.0
2019-04-23 12:05:00,91.97,92.03,91.97,92.03,4489.0,84.2585,84.3135,84.2585,84.3135,4489.0
2019-04-23 12:10:00,92.01,92.01,91.98,92.0,3668.0,84.2952,84.2952,84.2677,84.286,3668.0
2019-04-23 12:15:00,92.01,92.04,92.0,92.01,5205.0,84.2952,84.3226,84.286,84.2952,5205.0
2019-04-23 12:20:00,92.01,92.01,91.96,91.96,3923.0,84.2952,84.2952,84.2493,84.2493,3923.0
2019-04-23 12:25:00,91.97,91.98,91.96,91.98,1560.0,84.2585,84.2677,84.2493,84.2677,1560.0
2019-04-23 12:30:00,91.97,91.97,91.93,91.93,2565.0,84.2585,84.2585,84.2219,84.2219,2565.0
2019-04-23 12:35:00,91.93,91.96,91.92,91.95,2170.0,84.2219,84.2493,84.2127,84.2402,2170.0
2019-04-23 12:40:00,91.95,91.96,91.94,91.95,2366.0,84.2402,84.2493,84.231,84.2402,2366.0
2019-04-23 12:45:00,91.95,91.97,91.95,91.96,2235.0,84.2402,84.2585,84.2402,84.2493,2235.0
2019-04-23 12:50:00,91.96,91.96,91.92,91.94,5715.0,84.2493,84.2493,84.2127,84.231,5715.0
2019-04-23 12:55:00,91.91,91.94,91.91,91.94,400.0,84.2035,84.231,84.2035,84.231,400.0
2019-04-23 13:00:00,91.94,91.95,91.93,91.94,3192.0,84.231,84.2402,84.2219,84.231,3192.0
2019-04-23 13:05:00,91.94,91.96,91.92,91.96,6656.0,84.231,84.2493,84.2127,84.2493,6656.0
2019-04-23 13:10:00,91.98,91.99,91.97,91.99,2613.0,84.2677,84.2768,84.2585,84.2768,2613.0
2019-04-23 13:15:00,91.99,91.99,91.96,91.98,1358.0,84.2768,84.2768,84.2493,84.2677,1358.0
2019-04-23 13:20:00,91.99,91.99,91.96,91.96,3194.0,84.2768,84.2768,84.2493,84.2493,3194.0
2019-04-23 13:25:00,91.96,91.96,91.94,91.94,7117.0,84.2493,84.2493,84.231,84.231,7117.0
2019-04-23 13:30:00,91.94,91.95,91.93,91.94,5542.0,84.231,84.2402,84.2219,84.231,5542.0
2019-04-23 13:35:00,91.94,91.95,91.93,91.94,2305.0,84.231,84.2402,84.2219,84.231,2305.0
2019-04-23 13:40:00,91.93,91.94,91.92,91.94,10457.0,84.2219,84.231,84.2127,84.231,10457.0
2019-04-23 13:45:00,91.94,91.95,91.93,91.94,3181.0,84.231,84.2402,84.2219,84.231,3181.0
2019-04-23 13:50:00,91.94,91.94,91.91,91.92,4496.0,84.231,84.231,84.2035,84.2127,4496.0
2019-04-23 13:55:00,91.91,91.94,91.91,91.93,10132.0,84.2035,84.231,84.2035,84.2219,10132.0
2019-04-23 14:00:00,91.93,91.94,91.89,91.92,5370.0,84.2219,84.231,84.1852,84.2127,5370.0
2019-04-23 14:05:00,91.93,91.94,91.92,91.93,2003.0,84.2219,84.231,84.2127,84.2219,2003.0
2019-04-23 14:10:00,91.95,91.95,91.93,91.94,1887.0,84.2402,84.2402,84.2219,84.231,1887.0
2019-04-23 14:15:00,91.94,91.94,91.92,91.94,3538.0,84.231,84.231,84.2127,84.231,3538.0
2019-04-23 14:20:00,91.94,91.94,91.91,91.91,5180.0,84.231,84.231,84.2035,84.2035,5180.0
2019-04-23 14:25:00,91.93,91.97,91.93,91.95,19864.0,84.2219,84.2585,84.2219,84.2402,19864.0
2019-04-23 14:30:00,91.94,91.97,91.93,91.96,4122.0,84.231,84.2585,84.2219,84.2493,4122.0
2019-04-23 14:35:00,91.96,91.98,91.96,91.97,10838.0,84.2493,84.2677,84.2493,84.2585,10838.0
2019-04-23 14:40:00,91.96,91.98,91.96,91.97,3486.0,84.2493,84.2677,84.2493,84.2585,3486.0
2019-04-23 14:45:00,91.97,92.0,91.95,91.96,5878.0,84.2585,84.286,84.2402,84.2493,5878.0
2019-04-23 14:50:00,91.97,91.97,91.94,91.96,8982.0,84.2585,84.2585,84.231,84.2493,8982.0
2019-04-23 14:55:00,91.96,91.98,91.96,91.96,13261.0,84.2493,84.2677,84.2493,84.2493,13261.0
2019-04-23 15:00:00,91.95,91.95,91.9,91.93,17279.0,84.2402,84.2402,84.1944,84.2219,17279.0
2019-04-23 15:05:00,91.95,91.98,91.93,91.97,15342.0,84.2402,84.2677,84.2219,84.2585,15342.0
2019-04-23 15:10:00,91.97,91.99,91.96,91.98,17555.0,84.2585,84.2768,84.2493,84.2677,17555.0
2019-04-23 15:15:00,91.97,91.98,91.95,91.97,15219.0,84.2585,84.2677,84.2402,84.2585,15219.0
2019-04-23 15:20:00,91.96,91.96,91.94,91.94,7218.0,84.2493,84.2493,84.231,84.231,7218.0
2019-04-23 15:25:00,91.95,91.95,91.91,91.93,3532.0,84.2402,84.2402,84.2035,84.2219,3532.0
2019-04-23 15:30:00,91.94,91.94,91.88,91.89,1702.0,84.231,84.231,84.1761,84.1852,1702.0
2019-04-23 15:35:00,91.89,91.92,91.87,91.89,11327.0,84.1852,84.2127,84.1669,84.1852,11327.0
2019-04-23 15:40:00,91.89,91.89,91.86,91.88,6947.0,84.1852,84.1852,84.1577,84.1761,6947.0
2019-04-23 15:45:00,91.86,91.88,91.84,91.87,8997.0,84.1577,84.1761,84.1394,84.1669,8997.0
2019-04-23 15:50:00,91.87,91.93,91.87,91.93,5806.0,84.1669,84.2219,84.1669,84.2219,5806.0
2019-04-23 15:55:00,91.94,91.96,91.92,91.93,14531.0,84.231,84.2493,84.2127,84.2219,14531.0
2019-04-24 09:30:00,91.99,92.08,91.83,91.86,15830.0,84.2768,84.3593,84.1302,84.1577,15830.0
2019-04-24 09:35:00,91.87,92.01,91.87,92.01,6340.0,84.1669,84.2952,84.1669,84.2952,6340.0
2019-04-24 09:40:00,92.02,92.02,91.94,91.96,6501.0,84.3043,84.3043,84.231,84.2493,6501.0
2019-04-24 09:45:00,91.89,91.9,91.85,91.9,1088.0,84.1852,84.1944,84.1486,84.1944,1088.0
2019-04-24 09:50:00,91.9,91.92,91.87,91.92,3245.0,84.1944,84.2127,84.1669,84.2127,3245.0
2019-04-24 09:55:00,91.93,91.98,91.93,91.97,3206.0,84.2219,84.2677,84.2219,84.2585,3206.0
2019-04-24 10:00:00,91.95,91.97,91.95,91.96,2512.0,84.2402,84.2585,84.2402,84.2493,2512.0
2019-04-24 10:05:00,92.0,92.01,91.96,92.0,3928.0,84.286,84.2952,84.2493,84.286,3928.0
2019-04-24 10:10:00,92.01,92.05,92.01,92.04,17807.0,84.2952,84.3318,84.2952,84.3226,17807.0
2019-04-24 10:15:00,92.04,92.08,92.04,92.05,5715.0,84.3226,84.3593,84.3226,84.3318,5715.0
2019-04-24 10:20:00,92.05,92.06,92.03,92.03,4471.0,84.3318,84.341,84.3135,84.3135,4471.0
2019-04-24 10:25:00,92.06,92.08,92.05,92.08,4443.0,84.341,84.3593,84.3318,84.3593,4443.0
2019-04-24 10:30:00,92.06,92.08,92.04,92.07,4899.0,84.341,84.3593,84.3226,84.3501,4899.0
2019-04-24 10:35:00,92.09,92.12,92.09,92.12,10513.0,84.3684,84.3959,84.3684,84.3959,10513.0
2019-04-24 10:40:00,92.08,92.1,92.04,92.04,5241.0,84.3593,84.3776,84.3226,84.3226,5241.0
2019-04-24 10:45:00,92.02,92.04,92.02,92.03,12031.0,84.3043,84.3226,84.3043,84.3135,12031.0
2019-04-24 10:50:00,92.02,92.04,92.01,92.03,6867.0,84.3043,84.3226,84.2952,84.3135,6867.0
2019-04-24 10:55:00,92.09,92.11,92.09,92.1,611.0,84.3684,84.3868,84.3684,84.3776,611.0
2019-04-24 11:00:00,92.12,92.14,92.11,92.13,2597.0,84.3959,84.4143,84.3868,84.4051,2597.0
2019-04-24 11:05:00,92.13,92.13,92.09,92.09,5749.0,84.4051,84.4051,84.3684,84.3684,5749.0
2019-04-24 11:10:00,92.13,92.14,92.11,92.14,4586.0,84.4051,84.4143,84.3868,84.4143,4586.0
2019-04-24 11:15:00,92.13,92.13,92.1,92.12,4166.0,84.4051,84.4051,84.3776,84.3959,4166.0
2019-04-24 11:20:00,92.1,92.12,92.1,92.11,1863.0,84.3776,84.3959,84.3776,84.3868,1863.0
2019-04-24 11:25:00,92.12,92.13,92.1,92.1,3381.0,84.3959,84.4051,84.3776,84.3776,3381.0
2019-04-24 11:30:00,92.1,92.13,92.1,92.13,1160.0,84.3776,84.4051,84.3776,84.4051,1160.0
2019-04-24 11:35:00,92.16,92.16,92.14,92.16,264988.0,84.4326,84.4326,84.4143,84.4326,264988.0
2019-04-24 11:40:00,92.15,92.16,92.13,92.13,11203.0,84.4234,84.4326,84.4051,84.4051,11203.0
2019-04-24 11:45:00,92.12,92.12,92.06,92.06,2989.0,84.3959,84.3959,84.341,84.341,2989.0
2019-04-24 11:50:00,92.05,92.05,92.01,92.03,5933.0,84.3318,84.3318,84.2952,84.3135,5933.0
2019-04-24 11:55:00,92.05,92.05,92.03,92.04,3125.0,84.3318,84.3318,84.3135,84.3226,3125.0
2019-04-24 12:00:00,92.02,92.02,92.0,92.01,3147.0,84.3043,84.3043,84.286,84.2952,3147.0
2019-04-24 12:05:00,91.99,92.0,91.97,92.0,2262.0,84.2768,84.286,84.2585,84.286,2262.0
2019-04-24 12:10:00,92.01,92.03,92.01,92.01,1743.0,84.2952,84.3135,84.2952,84.2952,1743.0
2019-04-24 12:15:00,92.02,92.03,92.01,92.02,7910.0,84.3043,84.3135,84.2952,84.3043,7910.0
2019-04-24 12:20:00,92.02,92.03,92.01,92.02,1428.0,84.3043,84.3135,84.2952,84.3043,1428.0
2019-04-24 12:25:00,92.02,92.03,92.01,92.02,1739.0,84.3043,84.3135,84.2952,84.3043,1739.0
2019-04-24 12:30:00,92.02,92.03,92.01,92.03,4089.0,84.3043,84.3135,84.2952,84.3135,4089.0
2019-04-24 12:35:00,92.05,92.05,92.03,92.03,11272.0,84.3318,84.3318,84.3135,84.3135,11272.0
2019-04-24 12:40:00,92.03,92.04,92.01,92.01,4744.0,84.3135,84.3226,84.2952,84.2952,4744.0
2019-04-24 12:45:00,92.01,92.03,92.01,92.03,1532.0,84.2952,84.3135,84.2952,84.3135,1532.0
2019-04-24 12:50:00,92.03,92.03,92.0,92.0,1120.0,84.3135,84.3135,84.286,84.286,1120.0
2019-04-24 12:55:00,91.98,91.98,91.94,91.95,3074.0,84.2677,84.2677,84.231,84.2402,3074.0
2019-04-24 13:00:00,91.9,91.92,91.89,91.9,3398.0,84.1944,84.2127,84.1852,84.1944,3398.0
2019-04-24 13:05:00,91.9,91.91,91.87,91.88,2417.0,84.1944,84.2035,84.1669,84.1761,2417.0
2019-04-24 13:10:00,91.86,91.88,91.86,91.87,2855.0,84.1577,84.1761,84.1577,84.1669,2855.0
2019-04-24 13:15:00,91.85,91.93,91.85,91.93,6647.0,84.1486,84.2219,84.1486,84.2219,6647.0
2019-04-24 13:20:00,91.94,91.96,91.92,91.96,9055.0,84.231,84.2493,84.2127,84.2493,9055.0
2019-04-24 13:25:00,91.96,91.98,91.95,91.97,2264.0,84.2493,84.2677,84.2402,84.2585,2264.0
2019-04-24 13:30:00,91.97,92.0,91.97,92.0,3820.0,84.2585,84.286,84.2585,84.286,3820.0
2019-04-24 13:35:00,92.01,92.02,91.99,92.02,1840.0,84.2952,84.3043,84.2768,84.3043,1840.0
2019-04-24 13:40:00,92.01,92.02,92.0,92.02,2862.0,84.2952,84.3043,84.286,84.3043,2862.0
2019-04-24 13:45:00,92.03,92.03,92.01,92.02,1460.0,84.3135,84.3135,84.2952,84.3043,1460.0
2019-04-24 13:50:00,92.02,92.02,92.0,92.02,10060.0,84.3043,84.3043,84.286,84.3043,10060.0
2019-04-24 13:55:00,92.02,92.03,91.99,91.99,2797.0,84.3043,84.3135,84.2768,84.2768,2797.0
2019-04-24 14:00:00,91.99,92.03,91.98,92.03,1400.0,84.2768,84.3135,84.2677,84.3135,1400.0
2019-04-24 14:05:00,92.04,92.04,92.02,92.03,1807.0,84.3226,84.3226,84.3043,84.3135,1807.0
2019-04-24 14:10:00,92.03,92.05,92.02,92.04,2334.0,84.3135,84.3318,84.3043,84.3226,2334.0
2019-04-24 14:15:00,92.05,92.05,92.03,92.04,3036.0,84.3318,84.3318,84.3135,84.3226,3036.0
2019-04-24 14:20:00,92.04,92.06,92.03,92.06,12839.0,84.3226,84.341,84.3135,84.341,12839.0
2019-04-24 14:25:00,92.05,92.06,92.01,92.03,2094.0,84.3318,84.341,84.2952,84.3135,2094.0
2019-04-24 14:30:00,92.0,92.04,92.0,92.02,1016.0,84.286,84.3226,84.286,84.3043,1016.0
2019-04-24 14:35:00,92.02,92.03,92.01,92.02,11856.0,84.3043,84.3135,84.2952,84.3043,11856.0
2019-04-24 14:40:00,92.02,92.05,92.02,92.04,8232.0,84.3043,84.3318,84.3043,84.3226,8232.0
2019-04-24 14:45:00,92.05,92.07,92.05,92.07,13255.0,84.3318,84.3501,84.3318,84.3501,13255.0
2019-04-24 14:50:00,92.09,92.09,92.07,92.07,3534.0,84.3684,84.3684,84.3501,84.3501,3534.0
2019-04-24 14:55:00,92.07,92.08,92.07,92.08,8705.0,84.3501,84.3593,84.3501,84.3593,8705.0
2019-04-24 15:00:00,92.08,92.09,92.06,92.07,8104.0,84.3593,84.3684,84.341,84.3501,8104.0
2019-04-24 15:05:00,92.07,92.09,92.07,92.08,6819.0,84.3501,84.3684,84.3501,84.3593,6819.0
2019-04-24 15:10:00,92.08,92.09,92.07,92.07,5989.0,84.3593,84.3684,84.3501,84.3501,5989.0
2019-04-24 15:15:00,92.06,92.08,92.04,92.07,2900.0,84.341,84.3593,84.3226,84.3501,2900.0
2019-04-24 15:20:00,92.07,92.08,92.04,92.05,69252.0,84.3501,84.3593,84.3226,84.3318,69252.0
2019-04-24 15:25:00,92.05,92.06,92.04,92.05,6334.0,84.3318,84.341,84.3226,84.3318,6334.0
2019-04-24 15:30:00,92.06,92.08,92.04,92.05,11874.0,84.341,84.3593,84.3226,84.3318,11874.0
2019-04-24 15:35:00,92.04,92.06,92.04,92.04,3390.0,84.3226,84.341,84.3226,84.3226,3390.0
2019-04-24 15:40:00,92.03,92.07,92.01,92.07,11408.0,84.3135,84.3501,84.2952,84.3501,11408.0
2019-04-24 15:45:00,92.07,92.11,92.05,92.06,9430.0,84.3501,84.3868,84.3318,84.341,9430.0
2019-04-24 15:50:00,92.05,92.05,91.95,91.97,22636.0,84.3318,84.3318,84.2402,84.2585,22636.0
2019-04-24 15:55:00,91.97,91.97,91.87,91.88,45122.0,84.2585,84.2585,84.1669,84.1761,45122.0
2019-04-25 09:30:00,91.85,91.89,91.44,91.55,64111.0,84.1486,84.1852,83.7729,83.8737,64111.0
2019-04-25 09:35:00,91.5,91.51,91.38,91.44,6113.0,83.8279,83.8371,83.718,83.7729,6113.0
2019-04-25 09:40:00,91.45,91.45,91.33,91.33,3990.0,83.7821,83.7821,83.6722,83.6722,3990.0
2019-04-25 09:45:00,91.38,91.48,91.38,91.45,7197.0,83.718,83.8096,83.718,83.7821,7197.0
2019-04-25 09:50:00,91.46,91.51,91.42,91.48,19471.0,83.7913,83.8371,83.7546,83.8096,19471.0
2019-04-25 09:55:00,91.5,91.55,91.5,91.53,9053.0,83.8279,83.8737,83.8279,83.8554,9053.0
2019-04-25 10:00:00,91.54,91.61,91.53,91.61,11927.0,83.8646,83.9287,83.8554,83.9287,11927.0
2019-04-25 10:05:00,91.6,91.6,91.51,91.52,6456.0,83.9195,83.9195,83.8371,83.8462,6456.0
2019-04-25 10:10:00,91.48,91.5,91.24,91.24,8263.0,83.8096,83.8279,83.5897,83.5897,8263.0
2019-04-25 10:15:00,91.26,91.31,91.26,91.28,10371.0,83.608,83.6538,83.608,83.6264,10371.0
2019-04-25 10:20:00,91.31,91.31,91.26,91.27,2542.0,83.6538,83.6538,83.608,83.6172,2542.0
2019-04-25 10:25:00,91.28,91.3,91.27,91.28,2305.0,83.6264,83.6447,83.6172,83.6264,2305.0
2019-04-25 10:30:00,91.24,91.24,91.14,91.22,4100.0,83.5897,83.5897,83.4981,83.5714,4100.0
2019-04-25 10:35:00,91.35,91.35,91.35,91.35,200.0,83.6905,83.6905,83.6905,83.6905,200.0
2019-04-25 10:40:00,91.35,91.36,91.31,91.35,9040.0,83.6905,83.6997,83.6538,83.6905,9040.0
2019-04-25 10:45:00,91.36,91.43,91.36,91.43,6641.0,83.6997,83.7638,83.6997,83.7638,6641.0
2019-04-25 10:50:00,91.44,91.44,91.41,91.41,3817.0,83.7729,83.7729,83.7455,83.7455,3817.0
2019-04-25 10:55:00,91.4,91.49,91.4,91.49,2209.0,83.7363,83.8188,83.7363,83.8188,2209.0
2019-04-25 11:00:00,91.49,91.56,91.48,91.53,6985.0,83.8188,83.8829,83.8096,83.8554,6985.0
2019-04-25 11:05:00,91.53,91.53,91.49,91.53,4361.0,83.8554,83.8554,83.8188,83.8554,4361.0
2019-04-25 11:10:00,91.49,91.52,91.47,91.51,7694.0,83.8188,83.8462,83.8004,83.8371,7694.0
2019-04-25 11:15:00,91.5,91.5,91.41,91.44,5973.0,83.8279,83.8279,83.7455,83.7729,5973.0
2019-04-25 11:20:00,91.45,91.55,91.45,91.54,2306.0,83.7821,83.8737,83.7821,83.8646,2306.0
2019-04-25 11:25:00,91.55,91.65,91.55,91.62,10940.0,83.8737,83.9653,83.8737,83.9379,10940.0
2019-04-25 11:30:00,91.64,91.69,91.64,91.68,1346.0,83.9562,84.002,83.9562,83.9928,1346.0
2019-04-25 11:35:00,91.67,91.76,91.67,91.75,3560.0,83.9837,84.0661,83.9837,84.057,3560.0
2019-04-25 11:40:00,91.76,91.78,91.74,91.78,6463.0,84.0661,84.0844,84.0478,84.0844,6463.0
2019-04-25 11:45:00,91.81,91.81,91.8,91.8,489.0,84.1119,84.1119,84.1028,84.1028,489.0
2019-04-25 11:50:00,91.79,91.83,91.78,91.82,4575.0,84.0936,84.1302,84.0844,84.1211,4575.0
2019-04-25 11:55:00,91.83,91.84,91.79,91.79,1721.0,84.1302,84.1394,84.0936,84.0936,1721.0
2019-04-25 12:00:00,91.8,91.83,91.78,91.78,2865.0,84.1028,84.1302,84.0844,84.0844,2865.0
2019-04-25 12:05:00,91.76,91.77,91.74,91.77,1976.0,84.0661,84.0753,84.0478,84.0753,1976.0
2019-04-25 12:10:00,91.76,91.76,91.72,91.73,6923.0,84.0661,84.0661,84.0295,84.0386,6923.0
2019-04-25 12:15:00,91.75,91.75,91.72,91.74,1284.0,84.057,84.057,84.0295,84.0478,1284.0
2019-04-25 12:20:00,91.72,91.76,91.72,91.74,3705.0,84.0295,84.0661,84.0295,84.0478,3705.0
2019-04-25 12:25:00,91.73,91.74,91.67,91.67,1466.0,84.0386,84.0478,83.9837,83.9837,1466.0
2019-04-25 12:30:00,91.69,91.7,91.67,91.7,922.0,84.002,84.0111,83.9837,84.0111,922.0
2019-04-25 12:35:00,91.69,91.73,91.69,91.73,1134.0,84.002,84.0386,84.002,84.0386,1134.0
2019-04-25 12:40:00,91.7,91.7,91.67,91.68,76730.0,84.0111,84.0111,83.9837,83.9928,76730.0
2019-04-25 12:45:00,91.69,91.7,91.67,91.68,2039.0,84.002,84.0111,83.9837,83.9928,2039.0
2019-04-25 12:50:00,91.69,91.69,91.68,91.69,4434.0,84.002,84.002,83.9928,84.002,4434.0
2019-04-25 12:55:00,91.69,91.69,91.66,91.68,1045.0,84.002,84.002,83.9745,83.9928,1045.0
2019-04-25 13:00:00,91.7,91.7,91.67,91.67,2672.0,84.0111,84.0111,83.9837,83.9837,2672.0
2019-04-25 13:05:00,91.66,91.68,91.66,91.67,8827.0,83.9745,83.9928,83.9745,83.9837,8827.0
2019-04-25 13:10:00,91.68,91.68,91.65,91.67,7480.0,83.9928,83.9928,83.9653,83.9837,7480.0
2019-04-25 13:15:00,91.65,91.68,91.64,91.67,3500.0,83.9653,83.9928,83.9562,83.9837,3500.0
2019-04-25 13:20:00,91.67,91.7,91.67,91.69,3378.0,83.9837,84.0111,83.9837,84.002,3378.0
2019-04-25 13:25:00,91.7,91.72,91.68,91.72,1401.0,84.0111,84.0295,83.9928,84.0295,1401.0
2019-04-25 13:30:00,91.73,91.73,91.7,91.71,4742.0,84.0386,84.0386,84.0111,84.0203,4742.0
2019-04-25 13:35:00,91.71,91.74,91.71,91.73,6636.0,84.0203,84.0478,84.0203,84.0386,6636.0
2019-04-25 13:40:00,91.73,91.74,91.71,91.73,1591.0,84.0386,84.0478,84.0203,84.0386,1591.0
2019-04-25 13:45:00,91.7,91.73,91.7,91.7,7013.0,84.0111,84.0386,84.0111,84.0111,7013.0
2019-04-25 13:50:00,91.7,91.71,91.66,91.67,4962.0,84.0111,84.0203,83.9745,83.9837,4962.0
2019-04-25 13:55:00,91.66,91.71,91.66,91.7,3638.0,83.9745,84.0203,83.9745,84.0111,3638.0
2019-04-25 14:00:00,91.71,91.77,91.71,91.76,12676.0,84.0203,84.0753,84.0203,84.0661,12676.0
2019-04-25 14:05:00,91.76,91.77,91.73,91.74,12602.0,84.0661,84.0753,84.0386,84.0478,12602.0
2019-04-25 14:10:00,91.73,91.74,91.73,91.73,11021.0,84.0386,84.0478,84.0386,84.0386,11021.0
2019-04-25 14:15:00,91.73,91.74,91.71,91.74,7271.0,84.0386,84.0478,84.0203,84.0478,7271.0
2019-04-25 14:20:00,91.73,91.73,91.68,91.69,8865.0,84.0386,84.0386,83.9928,84.002,8865.0
2019-04-25 14:25:00,91.69,91.69,91.67,91.69,5042.0,84.002,84.002,83.9837,84.002,5042.0
2019-04-25 14:30:00,91.7,91.71,91.68,91.69,15840.0,84.0111,84.0203,83.9928,84.002,15840.0
2019-04-25 14:35:00,91.69,91.71,91.67,91.7,10065.0,84.002,84.0203,83.9837,84.0111,10065.0
2019-04-25 14:40:00,91.7,91.74,91.69,91.71,13465.0,84.0111,84.0478,84.002,84.0203,13465.0
2019-04-25 14:45:00,91.7,91.71,91.68,91.68,4751.0,84.0111,84.0203,83.9928,83.9928,4751.0
2019-04-25 14:50:00,91.69,91.72,91.68,91.72,3897.0,84.002,84.0295,83.9928,84.0295,3897.0
2019-04-25 14:55:00,91.71,91.71,91.7,91.71,4426.0,84.0203,84.0203,84.0111,84.0203,4426.0
2019-04-25 15:00:00,91.72,91.73,91.67,91.67,20692.0,84.0295,84.0386,83.9837,83.9837,20692.0
2019-04-25 15:05:00,91.66,91.67,91.64,91.65,55104.0,83.9745,83.9837,83.9562,83.9653,55104.0
2019-04-25 15:10:00,91.65,91.66,91.61,91.63,67416.0,83.9653,83.9745,83.9287,83.947,67416.0
2019-04-25 15:15:00,91.63,91.66,91.63,91.66,53702.0,83.947,83.9745,83.947,83.9745,53702.0
2019-04-25 15:20:00,91.66,91.69,91.65,91.66,67062.0,83.9745,84.002,83.9653,83.9745,67062.0
2019-04-25 15:25:00,91.66,91.7,91.66,91.68,74404.0,83.9745,84.0111,83.9745,83.9928,74404.0
2019-04-25 15:30:00,91.69,91.72,91.68,91.68,114069.0,84.002,84.0295,83.9928,83.9928,114069.0
2019-04-25 15:35:00,91.68,91.69,91.66,91.68,71537.0,83.9928,84.002,83.9745,83.9928,71537.0
2019-04-25 15:40:00,91.69,91.74,91.68,91.73,104060.0,84.002,84.0478,83.9928,84.0386,104060.0
2019-04-25 15:45:00,91.73,91.75,91.67,91.68,125250.0,84.0386,84.057,83.9837,83.9928,125250.0
2019-04-25 15:50:00,91.68,91.71,91.65,91.65,131833.0,83.9928,84.0203,83.9653,83.9653,131833.0
2019-04-25 15:55:00,91.65,91.68,91.56,91.57,268227.0,83.9653,83.9928,83.8829,83.892,268227.0
2019-04-26 09:30:00,91.49,91.57,91.23,91.39,12562.0,83.8188,83.892,83.5806,83.7271,12562.0
2019-04-26 09:35:00,91.45,91.45,91.25,91.25,3545.0,83.7821,83.7821,83.5989,83.5989,3545.0
2019-04-26 09:40:00,91.33,91.38,91.32,91.35,2070.0,83.6722,83.718,83.663,83.6905,2070.0
2019-04-26 09:45:00,91.35,91.35,91.31,91.33,12613.0,83.6905,83.6905,83.6538,83.6722,12613.0
2019-04-26 09:50:00,91.26,91.28,91.26,91.28,300.0,83.608,83.6264,83.608,83.6264,300.0
2019-04-26 09:55:00,91.2,91.22,91.13,91.21,5257.0,83.5531,83.5714,83.4889,83.5622,5257.0
2019-04-26 10:00:00,91.2,91.22,91.15,91.22,2806.0,83.5531,83.5714,83.5073,83.5714,2806.0
2019-04-26 10:05:00,91.26,91.28,91.23,91.25,5668.0,83.608,83.6264,83.5806,83.5989,5668.0
2019-04-26 10:10:00,91.25,91.26,91.21,91.23,4451.0,83.5989,83.608,83.5622,83.5806,4451.0
2019-04-26 10:15:00,91.24,91.31,91.24,91.29,9790.0,83.5897,83.6538,83.5897,83.6355,9790.0
2019-04-26 10:20:00,91.29,91.4,91.28,91.39,54417.0,83.6355,83.7363,83.6264,83.7271,54417.0
2019-04-26 10:25:00,91.39,91.42,91.36,91.4,7605.0,83.7271,83.7546,83.6997,83.7363,7605.0
2019-04-26 10:30:00,91.41,91.44,91.4,91.43,2226.0,83.7455,83.7729,83.7363,83.7638,2226.0
2019-04-26 10:35:00,91.47,91.47,91.43,91.46,7013.0,83.8004,83.8004,83.7638,83.7913,7013.0
2019-04-26 10:40:00,91.41,91.42,91.38,91.39,5486.0,83.7455,83.7546,83.718,83.7271,5486.0
2019-04-26 10:45:00,91.39,91.4,91.38,91.39,1877.0,83.7271,83.7363,83.718,83.7271,1877.0
2019-04-26 10:50:00,91.39,91.43,91.37,91.43,2200.0,83.7271,83.7638,83.7088,83.7638,2200.0
2019-04-26 10:55:00,91.44,91.44,91.38,91.42,1894.0,83.7729,83.7729,83.718,83.7546,1894.0
2019-04-26 11:00:00,91.41,91.41,91.36,91.37,4524.0,83.7455,83.7455,83.6997,83.7088,4524.0
2019-04-26 11:05:00,91.36,91.43,91.35,91.43,4586.0,83.6997,83.7638,83.6905,83.7638,4586.0
2019-04-26 11:10:00,91.46,91.53,91.46,91.52,3818.0,83.7913,83.8554,83.7913,83.8462,3818.0
2019-04-26 11:15:00,91.56,91.57,91.53,91.56,3346.0,83.8829,83.892,83.8554,83.8829,3346.0
2019-04-26 11:20:00,91.57,91.6,91.57,91.59,2488.0,83.892,83.9195,83.892,83.9104,2488.0
2019-04-26 11:25:00,91.57,91.63,91.57,91.63,7879.0,83.892,83.947,83.892,83.947,7879.0
2019-04-26 11:30:00,91.64,91.64,91.61,91.62,2628.0,83.9562,83.9562,83.9287,83.9379,2628.0
2019-04-26 11:35:00,91.63,91.63,91.59,91.6,2117.0,83.947,83.947,83.9104,83.9195,2117.0
2019-04-26 11:40:00,91.59,91.63,91.59,91.62,3100.0,83.9104,83.947,83.9104,83.9379,3100.0
2019-04-26 11:45:00,91.64,91.67,91.63,91.64,3961.0,83.9562,83.9837,83.947,83.9562,3961.0
2019-04-26 11:50:00,91.63,91.67,91.62,91.66,1930.0,83.947,83.9837,83.9379,83.9745,1930.0
2019-04-26 11:55:00,91.65,91.66,91.59,91.59,2488.0,83.9653,83.9745,83.9104,83.9104,2488.0
2019-04-26 12:00:00,91.58,91.58,91.55,91.55,1218.0,83.9012,83.9012,83.8737,83.8737,1218.0
2019-04-26 12:05:00,91.58,91.61,91.57,91.59,763.0,83.9012,83.9287,83.892,83.9104,763.0
2019-04-26 12:10:00,91.6,91.62,91.59,91.62,1253.0,83.9195,83.9379,83.9104,83.9379,1253.0
2019-04-26 12:15:00,91.62,91.62,91.57,91.6,3312.0,83.9379,83.9379,83.892,83.9195,3312.0
2019-04-26 12:20:00,91.61,91.62,91.57,91.59,1582.0,83.9287,83.9379,83.892,83.9104,1582.0
2019-04-26 12:25:00,91.59,91.6,91.59,91.6,543.0,83.9104,83.9195,83.9104,83.9195,543.0
2019-04-26 12:30:00,91.6,91.65,91.6,91.65,3388.0,83.9195,83.9653,83.9195,83.9653,3388.0
2019-04-26 12:35:00,91.65,91.65,91.6,91.6,5334.0,83.9653,83.9653,83.9195,83.9195,5334.0
2019-04-26 12:40:00,91.59,91.61,91.58,91.6,1863.0,83.9104,83.9287,83.9012,83.9195,1863.0
2019-04-26 12:45:00,91.58,91.58,91.56,91.57,2996.0,83.9012,83.9012,83.8829,83.892,2996.0
2019-04-26 12:50:00,91.58,91.59,91.57,91.59,6175.0,83.9012,83.9104,83.892,83.9104,6175.0
2019-04-26 12:55:00,91.58,91.58,91.57,91.58,1828.0,83.9012,83.9012,83.892,83.9012,1828.0
2019-04-26 13:00:00,91.55,91.57,91.53,91.53,9246.0,83.8737,83.892,83.8554,83.8554,9246.0
2019-04-26 13:05:00,91.54,91.54,91.51,91.52,2574.0,83.8646,83.8646,83.8371,83.8462,2574.0
2019-04-26 13:10:00,91.51,91.53,91.51,91.51,8062.0,83.8371,83.8554,83.8371,83.8371,8062.0
2019-04-26 13:15:00,91.52,91.53,91.5,91.52,11366.0,83.8462,83.8554,83.8279,83.8462,11366.0
2019-04-26 13:20:00,91.53,91.55,91.52,91.55,6942.0,83.8554,83.8737,83.8462,83.8737,6942.0
2019-04-26 13:25:00,91.55,91.56,91.55,91.55,1538.0,83.8737,83.8829,83.8737,83.8737,1538.0
2019-04-26 13:30:00,91.56,91.57,91.55,91.55,2614.0,83.8829,83.892,83.8737,83.8737,2614.0
2019-04-26 13:35:00,91.56,91.56,91.5,91.53,6252.0,83.8829,83.8829,83.8279,83.8554,6252.0
2019-04-26 13:40:00,91.52,91.52,91.48,91.51,6324.0,83.8462,83.8462,83.8096,83.8371,6324.0
2019-04-26 13:45:00,91.52,91.54,91.52,91.53,2376.0,83.8462,83.8646,83.8462,83.8554,2376.0
2019-04-26 13:50:00,91.55,91.55,91.51,91.53,3666.0,83.8737,83.8737,83.8371,83.8554,3666.0
2019-04-26 13:55:00,91.53,91.54,91.52,91.53,4467.0,83.8554,83.8646,83.8462,83.8554,4467.0
2019-04-26 14:00:00,91.54,91.54,91.44,91.48,7850.0,83.8646,83.8646,83.7729,83.8096,7850.0
2019-04-26 14:05:00,91.49,91.55,91.49,91.53,14412.0,83.8188,83.8737,83.8188,83.8554,14412.0
2019-04-26 14:10:00,91.53,91.53,91.48,91.51,4573.0,83.8554,83.8554,83.8096,83.8371,4573.0
2019-04-26 14:15:00,91.51,91.53,91.5,91.52,8758.0,83.8371,83.8554,83.8279,83.8462,8758.0
2019-04-26 14:20:00,91.52,91.57,91.52,91.56,2271.0,83.8462,83.892,83.8462,83.8829,2271.0
2019-04-26 14:25:00,91.55,91.55,91.54,91.55,1875.0,83.8737,83.8737,83.8646,83.8737,1875.0
2019-04-26 14:30:00,91.55,91.56,91.53,91.56,4176.0,83.8737,83.8829,83.8554,83.8829,4176.0
2019-04-26 14:35:00,91.56,91.57,91.56,91.57,903.0,83.8829,83.892,83.8829,83.892,903.0
2019-04-26 14:40:00,91.57,91.6,91.57,91.59,5632.0,83.892,83.9195,83.892,83.9104,5632.0
2019-04-26 14:45:00,91.59,91.59,91.57,91.57,935.0,83.9104,83.9104,83.892,83.892,935.0
2019-04-26 14:50:00,91.57,91.59,91.57,91.58,2416.0,83.892,83.9104,83.892,83.9012,2416.0
2019-04-26 14:55:00,91.57,91.6,91.56,91.59,2472.0,83.892,83.9195,83.8829,83.9104,2472.0
2019-04-26 15:00:00,91.6,91.69,91.59,91.69,25925.0,83.9195,84.002,83.9104,84.002,25925.0
2019-04-26 15:05:00,91.71,91.72,91.67,91.67,6591.0,84.0203,84.0295,83.9837,83.9837,6591.0
2019-04-26 15:10:00,91.68,91.68,91.65,91.66,4827.0,83.9928,83.9928,83.9653,83.9745,4827.0
2019-04-26 15:15:00,91.66,91.67,91.64,91.67,3620.0,83.9745,83.9837,83.9562,83.9837,3620.0
2019-04-26 15:20:00,91.68,91.69,91.65,91.68,8469.0,83.9928,84.002,83.9653,83.9928,8469.0
2019-04-26 15:25:00,91.68,91.7,91.67,91.7,2152.0,83.9928,84.0111,83.9837,84.0111,2152.0
2019-04-26 15:30:00,91.69,91.71,91.66,91.71,3537.0,84.002,84.0203,83.9745,84.0203,3537.0
2019-04-26 15:35:00,91.71,91.78,91.7,91.78,2812.0,84.0203,84.0844,84.0111,84.0844,2812.0
2019-04-26 15:40:00,91.78,91.79,91.75,91.78,5337.0,84.0844,84.0936,84.057,84.0844,5337.0
2019-04-26 15:45:00,91.77,91.78,91.72,91.73,4528.0,84.0753,84.0844,84.0295,84.0386,4528.0
2019-04-26 15:50:00,91.74,91.74,91.7,91.71,8985.0,84.0478,84.0478,84.0111,84.0203,8985.0
2019-04-26 15:55:00,91.75,91.88,91.75,91.88,16080.0,84.057,84.1761,84.057,84.1761,16080.0
2019-04-29 09:30:00,92.03,92.05,91.86,91.93,16306.0,84.3135,84.3318,84.1577,84.2219,16306.0
2019-04-29 09:35:00,91.95,91.95,91.88,91.91,6079.0,84.2402,84.2402,84.1761,84.2035,6079.0
2019-04-29 09:40:00,91.87,91.88,91.87,91.87,140.0,84.1669,84.1761,84.1669,84.1669,140.0
2019-04-29 09:45:00,91.92,91.97,91.89,91.89,16182.0,84.2127,84.2585,84.1852,84.1852,16182.0
2019-04-29 09:50:00,91.88,91.88,91.81,91.83,1887.0,84.1761,84.1761,84.1119,84.1302,1887.0
2019-04-29 09:55:00,91.85,91.88,91.81,91.82,4568.0,84.1486,84.1761,84.1119,84.1211,4568.0
2019-04-29 10:00:00,91.82,91.84,91.77,91.8,3647.0,84.1211,84.1394,84.0753,84.1028,3647.0
2019-04-29 10:05:00,91.79,91.79,91.72,91.79,3844.0,84.0936,84.0936,84.0295,84.0936,3844.0
2019-04-29 10:10:00,91.8,91.84,91.8,91.83,704.0,84.1028,84.1394,84.1028,84.1302,704.0
2019-04-29 10:15:00,91.84,91.85,91.82,91.83,744.0,84.1394,84.1486,84.1211,84.1302,744.0
2019-04-29 10:20:00,91.86,91.86,91.83,91.86,1846.0,84.1577,84.1577,84.1302,84.1577,1846.0
2019-04-29 10:25:00,91.87,91.88,91.87,91.87,950.0,84.1669,84.1761,84.1669,84.1669,950.0
2019-04-29 10:30:00,91.86,91.91,91.86,91.9,542.0,84.1577,84.2035,84.1577,84.1944,542.0
2019-04-29 10:35:00,91.91,91.95,91.9,91.92,1464.0,84.2035,84.2402,84.1944,84.2127,1464.0
2019-04-29 10:40:00,91.94,91.94,91.92,91.93,400.0,84.231,84.231,84.2127,84.2219,400.0
2019-04-29 10:45:00,91.94,91.96,91.91,91.95,830.0,84.231,84.2493,84.2035,84.2402,830.0
2019-04-29 10:50:00,91.94,91.95,91.89,91.91,1710.0,84.231,84.2402,84.1852,84.2035,1710.0
2019-04-29 10:55:00,91.91,91.91,91.9,91.9,615.0,84.2035,84.2035,84.1944,84.1944,615.0
2019-04-29 11:00:00,91.87,91.9,91.83,91.9,5623.0,84.1669,84.1944,84.1302,84.1944,5623.0
2019-04-29 11:05:00,91.89,91.9,91.88,91.9,959.0,84.1852,84.1944,84.1761,84.1944,959.0
2019-04-29 11:10:00,91.91,91.91,91.86,91.86,763.0,84.2035,84.2035,84.1577,84.1577,763.0
2019-04-29 11:15:00,91.85,91.85,91.84,91.84,433.0,84.1486,84.1486,84.1394,84.1394,433.0
2019-04-29 11:20:00,91.84,91.88,91.83,91.87,3046.0,84.1394,84.1761,84.1302,84.1669,3046.0
2019-04-29 11:25:00,91.82,91.85,91.82,91.84,2273.0,84.1211,84.1486,84.1211,84.1394,2273.0
2019-04-29 11:30:00,91.87,91.87,91.86,91.86,355.0,84.1669,84.1669,84.1577,84.1577,355.0
2019-04-29 11:35:00,91.86,91.87,91.84,91.85,1640.0,84.1577,84.1669,84.1394,84.1486,1640.0
2019-04-29 11:40:00,91.83,91.83,91.83,91.83,100.0,84.1302,84.1302,84.1302,84.1302,100.0
2019-04-29 11:45:00,91.85,91.87,91.84,91.87,2608.0,84.1486,84.1669,84.1394,84.1669,2608.0
2019-04-29 11:50:00,91.86,91.89,91.86,91.89,5404.0,84.1577,84.1852,84.1577,84.1852,5404.0
2019-04-29 11:55:00,91.87,91.88,91.85,91.86,3809.0,84.1669,84.1761,84.1486,84.1577,3809.0
2019-04-29 12:00:00,91.84,91.89,91.84,91.89,1674.0,84.1394,84.1852,84.1394,84.1852,1674.0
2019-04-29 12:05:00,91.89,91.92,91.89,91.91,3820.0,84.1852,84.2127,84.1852,84.2035,3820.0
2019-04-29 12:10:00,91.93,91.93,91.91,91.91,1300.0,84.2219,84.2219,84.2035,84.2035,1300.0
2019-04-29 12:15:00,91.92,91.94,91.92,91.94,5667.0,84.2127,84.231,84.2127,84.231,5667.0
2019-04-29 12:20:00,91.94,91.96,91.94,91.96,4143.0,84.231,84.2493,84.231,84.2493,4143.0
2019-04-29 12:25:00,91.96,91.99,91.96,91.99,1629.0,84.2493,84.2768,84.2493,84.2768,1629.0
2019-04-29 12:30:00,91.99,92.02,91.98,91.98,4645.0,84.2768,84.3043,84.2677,84.2677,4645.0
2019-04-29 12:35:00,91.99,92.0,91.98,91.99,1925.0,84.2768,84.286,84.2677,84.2768,1925.0
2019-04-29 12:40:00,92.01,92.01,91.97,91.97,2050.0,84.2952,84.2952,84.2585,84.2585,2050.0
2019-04-29 12:45:00,91.97,91.99,91.97,91.99,498.0,84.2585,84.2768,84.2585,84.2768,498.0
2019-04-29 12:50:00,92.0,92.02,92.0,92.02,3600.0,84.286,84.3043,84.286,84.3043,3600.0
2019-04-29 12:55:00,91.99,91.99,91.98,91.99,287.0,84.2768,84.2768,84.2677,84.2768,287.0
2019-04-29 13:00:00,91.98,91.99,91.97,91.97,1579.0,84.2677,84.2768,84.2585,84.2585,1579.0
2019-04-29 13:05:00,91.95,91.96,91.95,91.95,424.0,84.2402,84.2493,84.2402,84.2402,424.0
2019-04-29 13:10:00,91.98,91.98,91.95,91.98,8261.0,84.2677,84.2677,84.2402,84.2677,8261.0
2019-04-29 13:15:00,91.98,91.99,91.96,91.97,2390.0,84.2677,84.2768,84.2493,84.2585,2390.0
2019-04-29 13:20:00,91.97,91.98,91.96,91.97,3605.0,84.2585,84.2677,84.2493,84.2585,3605.0
2019-04-29 13:25:00,91.96,91.98,91.96,91.98,1813.0,84.2493,84.2677,84.2493,84.2677,1813.0
2019-04-29 13:30:00,91.97,91.99,91.96,91.98,1540.0,84.2585,84.2768,84.2493,84.2677,1540.0
2019-04-29 13:35:00,91.99,91.99,91.93,91.94,727.0,84.2768,84.2768,84.2219,84.231,727.0
2019-04-29 13:40:00,91.94,91.94,91.91,91.92,1326.0,84.231,84.231,84.2035,84.2127,1326.0
2019-04-29 13:45:00,91.92,91.94,91.92,91.93,7627.0,84.2127,84.231,84.2127,84.2219,7627.0
2019-04-29 13:50:00,91.94,91.95,91.94,91.94,2287.0,84.231,84.2402,84.231,84.231,2287.0
2019-04-29 13:55:00,91.95,91.96,91.94,91.95,13114.0,84.2402,84.2493,84.231,84.2402,13114.0
2019-04-29 14:00:00,91.94,91.99,91.94,91.97,15467.0,84.231,84.2768,84.231,84.2585,15467.0
2019-04-29 14:05:00,91.96,91.98,91.95,91.98,2341.0,84.2493,84.2677,84.2402,84.2677,2341.0
2019-04-29 14:10:00,91.98,91.99,91.97,91.97,3519.0,84.2677,84.2768,84.2585,84.2585,3519.0
2019-04-29 14:15:00,91.96,92.01,91.95,92.0,10363.0,84.2493,84.2952,84.2402,84.286,10363.0
2019-04-29 14:20:00,92.01,92.01,91.97,91.99,7214.0,84.2952,84.2952,84.2585,84.2768,7214.0
2019-04-29 14:25:00,91.99,92.0,91.97,91.98,1114.0,84.2768,84.286,84.2585,84.2677,1114.0
2019-04-29 14:30:00,91.98,91.98,91.96,91.97,6338.0,84.2677,84.2677,84.2493,84.2585,6338.0
2019-04-29 14:35:00,91.96,91.99,91.95,91.97,8062.0,84.2493,84.2768,84.2402,84.2585,8062.0
2019-04-29 14:40:00,91.95,91.99,91.95,91.98,5882.0,84.2402,84.2768,84.2402,84.2677,5882.0
2019-04-29 14:45:00,91.98,91.99,91.95,91.96,5169.0,84.2677,84.2768,84.2402,84.2493,5169.0
2019-04-29 14:50:00,91.96,91.98,91.95,91.97,1757.0,84.2493,84.2677,84.2402,84.2585,1757.0
2019-04-29 14:55:00,91.97,92.0,91.97,91.98,1558.0,84.2585,84.286,84.2585,84.2677,1558.0
2019-04-29 15:00:00,91.98,91.99,91.97,91.99,239140.0,84.2677,84.2768,84.2585,84.2768,239140.0
2019-04-29 15:05:00,92.0,92.01,91.98,91.99,8643.0,84.286,84.2952,84.2677,84.2768,8643.0
2019-04-29 15:10:00,91.98,92.0,91.97,91.98,5638.0,84.2677,84.286,84.2585,84.2677,5638.0
2019-04-29 15:15:00,91.97,91.99,91.95,91.97,5787.0,84.2585,84.2768,84.2402,84.2585,5787.0
2019-04-29 15:20:00,91.98,91.99,91.97,91.97,2942.0,84.2677,84.2768,84.2585,84.2585,2942.0
2019-04-29 15:25:00,91.97,91.97,91.95,91.95,1158.0,84.2585,84.2585,84.2402,84.2402,1158.0
2019-04-29 15:30:00,91.94,91.97,91.93,91.95,5900.0,84.231,84.2585,84.2219,84.2402,5900.0
2019-04-29 15:35:00,91.95,91.99,91.95,91.98,2471.0,84.2402,84.2768,84.2402,84.2677,2471.0
2019-04-29 15:40:00,91.97,91.98,91.94,91.94,2975.0,84.2585,84.2677,84.231,84.231,2975.0
2019-04-29 15:45:00,91.94,91.95,91.89,91.91,21791.0,84.231,84.2402,84.1852,84.2035,21791.0
2019-04-29 15:50:00,91.9,91.91,91.86,91.87,12096.0,84.1944,84.2035,84.1577,84.1669,12096.0
2019-04-29 15:55:00,91.87,91.92,91.87,91.9,16570.0,84.1669,84.2127,84.1669,84.1944,16570.0
2019-04-30 09:30:00,91.77,91.86,91.54,91.65,25334.0,84.0753,84.1577,83.8646,83.9653,25334.0
2019-04-30 09:35:00,91.65,91.65,91.58,91.59,974.0,83.9653,83.9653,83.9012,83.9104,974.0
2019-04-30 09:40:00,91.58,91.63,91.58,91.61,9029.0,83.9012,83.947,83.9012,83.9287,9029.0
2019-04-30 09:45:00,91.6,91.62,91.54,91.62,19133.0,83.9195,83.9379,83.8646,83.9379,19133.0
2019-04-30 09:50:00,91.59,91.61,91.56,91.56,3105.0,83.9104,83.9287,83.8829,83.8829,3105.0
2019-04-30 09:55:00,91.56,91.58,91.55,91.56,2249.0,83.8829,83.9012,83.8737,83.8829,2249.0
2019-04-30 10:00:00,91.59,91.61,91.55,91.6,1279.0,83.9104,83.9287,83.8737,83.9195,1279.0
2019-04-30 10:05:00,91.6,91.67,91.59,91.63,2926.0,83.9195,83.9837,83.9104,83.947,2926.0
2019-04-30 10:10:00,91.61,91.63,91.6,91.61,2480.0,83.9287,83.947,83.9195,83.9287,2480.0
2019-04-30 10:15:00,91.62,91.64,91.59,91.6,2262.0,83.9379,83.9562,83.9104,83.9195,2262.0
2019-04-30 10:20:00,91.6,91.62,91.58,91.59,3763.0,83.9195,83.9379,83.9012,83.9104,3763.0
2019-04-30 10:25:00,91.58,91.58,91.54,91.56,3757.0,83.9012,83.9012,83.8646,83.8829,3757.0
2019-04-30 10:30:00,91.56,91.65,91.56,91.59,3212.0,83.8829,83.9653,83.8829,83.9104,3212.0
2019-04-30 10:35:00,91.6,91.62,91.56,91.59,8129.0,83.9195,83.9379,83.8829,83.9104,8129.0
2019-04-30 10:40:00,91.61,91.61,91.57,91.58,445.0,83.9287,83.9287,83.892,83.9012,445.0
2019-04-30 10:45:00,91.6,91.6,91.6,91.6,1228.0,83.9195,83.9195,83.9195,83.9195,1228.0
2019-04-30 10:50:00,91.59,91.6,91.57,91.57,3139.0,83.9104,83.9195,83.892,83.892,3139.0
2019-04-30 10:55:00,91.58,91.6,91.53,91.54,2228.0,83.9012,83.9195,83.8554,83.8646,2228.0
2019-04-30 11:00:00,91.52,91.52,91.31,91.31,10911.0,83.8462,83.8462,83.6538,83.6538,10911.0
2019-04-30 11:05:00,91.32,91.35,91.24,91.26,15282.0,83.663,83.6905,83.5897,83.608,15282.0
2019-04-30 11:10:00,91.25,91.31,91.24,91.28,13955.0,83.5989,83.6538,83.5897,83.6264,13955.0
2019-04-30 11:15:00,91.27,91.38,91.26,91.36,4609.0,83.6172,83.718,83.608,83.6997,4609.0
2019-04-30 11:20:00,91.36,91.45,91.36,91.45,705.0,83.6997,83.7821,83.6997,83.7821,705.0
2019-04-30 11:25:00,91.45,91.45,91.39,91.39,2802.0,83.7821,83.7821,83.7271,83.7271,2802.0
2019-04-30 11:30:00,91.42,91.45,91.42,91.45,995.0,83.7546,83.7821,83.7546,83.7821,995.0
2019-04-30 11:35:00,91.49,91.54,91.46,91.54,43749.0,83.8188,83.8646,83.7913,83.8646,43749.0
2019-04-30 11:40:00,91.54,91.56,91.52,91.55,2970.0,83.8646,83.8829,83.8462,83.8737,2970.0
2019-04-30 11:45:00,91.54,91.56,91.54,91.55,987.0,83.8646,83.8829,83.8646,83.8737,987.0
2019-04-30 11:50:00,91.59,91.59,91.57,91.59,2028.0,83.9104,83.9104,83.892,83.9104,2028.0
2019-04-30 11:55:00,91.63,91.63,91.57,91.57,2724.0,83.947,83.947,83.892,83.892,2724.0
2019-04-30 12:00:00,91.58,91.58,91.55,91.55,2016.0,83.9012,83.9012,83.8737,83.8737,2016.0
2019-04-30 12:05:00,91.58,91.58,91.57,91.58,581.0,83.9012,83.9012,83.892,83.9012,581.0
2019-04-30 12:10:00,91.65,91.66,91.64,91.64,1791.0,83.9653,83.9745,83.9562,83.9562,1791.0
2019-04-30 12:15:00,91.66,91.68,91.65,91.65,946.0,83.9745,83.9928,83.9653,83.9653,946.0
2019-04-30 12:20:00,91.64,91.66,91.64,91.64,1352.0,83.9562,83.9745,83.9562,83.9562,1352.0
2019-04-30 12:25:00,91.65,91.67,91.64,91.65,2405.0,83.9653,83.9837,83.9562,83.9653,2405.0
2019-04-30 12:30:00,91.62,91.66,91.62,91.65,8984.0,83.9379,83.9745,83.9379,83.9653,8984.0
2019-04-30 12:35:00,91.66,91.66,91.64,91.66,4006.0,83.9745,83.9745,83.9562,83.9745,4006.0
2019-04-30 12:40:00,91.66,91.68,91.66,91.67,1859.0,83.9745,83.9928,83.9745,83.9837,1859.0
2019-04-30 12:45:00,91.68,91.68,91.59,91.6,7249.0,83.9928,83.9928,83.9104,83.9195,7249.0
2019-04-30 12:50:00,91.61,91.63,91.57,91.63,3740.0,83.9287,83.947,83.892,83.947,3740.0
2019-04-30 12:55:00,91.62,91.64,91.61,91.64,15334.0,83.9379,83.9562,83.9287,83.9562,15334.0
2019-04-30 13:00:00,91.65,91.73,91.65,91.69,3168.0,83.9653,84.0386,83.9653,84.002,3168.0
2019-04-30 13:05:00,91.68,91.68,91.65,91.66,4683.0,83.9928,83.9928,83.9653,83.9745,4683.0
2019-04-30 13:10:00,91.66,91.67,91.65,91.65,2854.0,83.9745,83.9837,83.9653,83.9653,2854.0
2019-04-30 13:15:00,91.65,91.66,91.64,91.65,2581.0,83.9653,83.9745,83.9562,83.9653,2581.0
2019-04-30 13:20:00,91.66,91.67,91.64,91.65,5985.0,83.9745,83.9837,83.9562,83.9653,5985.0
2019-04-30 13:25:00,91.65,91.66,91.61,91.62,1736.0,83.9653,83.9745,83.9287,83.9379,1736.0
2019-04-30 13:30:00,91.62,91.67,91.6,91.67,11672.0,83.9379,83.9837,83.9195,83.9837,11672.0
2019-04-30 13:35:00,91.69,91.72,91.68,91.71,2200.0,84.002,84.0295,83.9928,84.0203,2200.0
2019-04-30 13:40:00,91.73,91.78,91.71,91.78,8190.0,84.0386,84.0844,84.0203,84.0844,8190.0
2019-04-30 13:45:00,91.77,91.79,91.75,91.78,3338.0,84.0753,84.0936,84.057,84.0844,3338.0
2019-04-30 13:50:00,91.8,91.81,91.78,91.79,4481.0,84.1028,84.1119,84.0844,84.0936,4481.0
2019-04-30 13:55:00,91.81,91.86,91.8,91.86,7104.0,84.1119,84.1577,84.1028,84.1577,7104.0
2019-04-30 14:00:00,91.88,91.88,91.83,91.84,1781.0,84.1761,84.1761,84.1302,84.1394,1781.0
2019-04-30 14:05:00,91.83,91.85,91.79,91.79,2893.0,84.1302,84.1486,84.0936,84.0936,2893.0
2019-04-30 14:10:00,91.78,91.79,91.76,91.78,6623.0,84.0844,84.0936,84.0661,84.0844,6623.0
2019-04-30 14:15:00,91.79,91.83,91.79,91.83,2635.0,84.0936,84.1302,84.0936,84.1302,2635.0
2019-04-30 14:20:00,91.85,91.85,91.81,91.81,485.0,84.1486,84.1486,84.1119,84.1119,485.0
2019-04-30 14:25:00,91.81,91.81,91.8,91.8,523.0,84.1119,84.1119,84.1028,84.1028,523.0
2019-04-30 14:30:00,91.8,91.82,91.76,91.77,3202.0,84.1028,84.1211,84.0661,84.0753,3202.0
2019-04-30 14:35:00,91.78,91.8,91.75,91.8,13144.0,84.0844,84.1028,84.057,84.1028,13144.0
2019-04-30 14:40:00,91.81,91.84,91.8,91.81,3200.0,84.1119,84.1394,84.1028,84.1119,3200.0
2019-04-30 14:45:00,91.8,91.83,91.8,91.83,6218.0,84.1028,84.1302,84.1028,84.1302,6218.0
2019-04-30 14:50:00,91.8,91.81,91.77,91.78,3469.0,84.1028,84.1119,84.0753,84.0844,3469.0
2019-04-30 14:55:00,91.77,91.79,91.76,91.78,6080.0,84.0753,84.0936,84.0661,84.0844,6080.0
2019-04-30 15:00:00,91.79,91.79,91.76,91.78,14453.0,84.0936,84.0936,84.0661,84.0844,14453.0
2019-04-30 15:05:00,91.79,91.84,91.78,91.83,15756.0,84.0936,84.1394,84.0844,84.1302,15756.0
2019-04-30 15:10:00,91.82,91.82,91.76,91.77,8690.0,84.1211,84.1211,84.0661,84.0753,8690.0
2019-04-30 15:15:00,91.77,91.77,91.73,91.75,26987.0,84.0753,84.0753,84.0386,84.057,26987.0
2019-04-30 15:20:00,91.75,91.82,91.75,91.79,8355.0,84.057,84.1211,84.057,84.0936,8355.0
2019-04-30 15:25:00,91.78,91.78,91.75,91.78,2932.0,84.0844,84.0844,84.057,84.0844,2932.0
2019-04-30 15:30:00,91.76,91.81,91.75,91.8,14003.0,84.0661,84.1119,84.057,84.1028,14003.0
2019-04-30 15:35:00,91.81,91.82,91.79,91.82,23507.0,84.1119,84.1211,84.0936,84.1211,23507.0
2019-04-30 15:40:00,91.82,91.83,91.76,91.76,7036.0,84.1211,84.1302,84.0661,84.0661,7036.0
2019-04-30 15:45:00,91.78,91.82,91.76,91.82,26550.0,84.0844,84.1211,84.0661,84.1211,26550.0
2019-04-30 15:50:00,91.83,91.86,91.81,91.86,15851.0,84.1302,84.1577,84.1119,84.1577,15851.0
2019-04-30 15:55:00,91.87,92.0,91.85,91.9,32745.0,84.1669,84.286,84.1486,84.1944,32745.0
2019-05-01 09:30:00,92.2,92.22,91.99,92.11,6049.0,84.4692,84.4875,84.2768,84.3868,6049.0
2019-05-01 09:35:00,92.01,92.01,91.94,91.94,1400.0,84.2952,84.2952,84.231,84.231,1400.0
2019-05-01 09:40:00,92.06,92.07,91.98,91.98,1114.0,84.341,84.3501,84.2677,84.2677,1114.0
2019-05-01 09:45:00,91.95,91.99,91.91,91.92,9739.0,84.2402,84.2768,84.2035,84.2127,9739.0
2019-05-01 09:50:00,91.92,91.93,91.9,91.9,1025.0,84.2127,84.2219,84.1944,84.1944,1025.0
2019-05-01 09:55:00,91.89,91.94,91.88,91.91,4166.0,84.1852,84.231,84.1761,84.2035,4166.0
2019-05-01 10:00:00,91.9,91.94,91.81,91.86,35445.0,84.1944,84.231,84.1119,84.1577,35445.0
2019-05-01 10:05:00,91.84,91.9,91.83,91.88,3426.0,84.1394,84.1944,84.1302,84.1761,3426.0
2019-05-01 10:10:00,91.9,91.91,91.89,91.91,7639.0,84.1944,84.2035,84.1852,84.2035,7639.0
2019-05-01 10:15:00,91.88,91.9,91.88,91.89,7774.0,84.1761,84.1944,84.1761,84.1852,7774.0
2019-05-01 10:20:00,91.89,91.91,91.88,91.9,4168.0,84.1852,84.2035,84.1761,84.1944,4168.0
2019-05-01 10:25:00,91.9,91.9,91.85,91.86,1121.0,84.1944,84.1944,84.1486,84.1577,1121.0
2019-05-01 10:30:00,91.82,91.83,91.81,91.83,440.0,84.1211,84.1302,84.1119,84.1302,440.0
2019-05-01 10:35:00,91.88,91.9,91.88,91.9,288.0,84.1761,84.1944,84.1761,84.1944,288.0
2019-05-01 10:40:00,91.87,91.88,91.84,91.84,2816.0,84.1669,84.1761,84.1394,84.1394,2816.0
2019-05-01 10:45:00,91.86,91.91,91.86,91.88,9644.0,84.1577,84.2035,84.1577,84.1761,9644.0
2019-05-01 10:50:00,91.89,91.91,91.89,91.9,1369.0,84.1852,84.2035,84.1852,84.1944,1369.0
2019-05-01 10:55:00,91.91,91.93,91.89,91.93,2376.0,84.2035,84.2219,84.1852,84.2219,2376.0
2019-05-01 11:00:00,91.9,91.95,91.89,91.95,7922.0,84.1944,84.2402,84.1852,84.2402,7922.0
2019-05-01 11:05:00,91.97,91.97,91.94,91.96,3163.0,84.2585,84.2585,84.231,84.2493,3163.0
2019-05-01 11:10:00,91.97,91.98,91.96,91.97,4025.0,84.2585,84.2677,84.2493,84.2585,4025.0
2019-05-01 11:15:00,92.01,92.01,91.96,91.96,5510.0,84.2952,84.2952,84.2493,84.2493,5510.0
2019-05-01 11:20:00,91.97,92.0,91.96,91.97,14929.0,84.2585,84.286,84.2493,84.2585,14929.0
2019-05-01 11:25:00,91.97,91.97,91.95,91.95,20849.0,84.2585,84.2585,84.2402,84.2402,20849.0
2019-05-01 11:30:00,91.95,91.99,91.95,91.98,7346.0,84.2402,84.2768,84.2402,84.2677,7346.0
2019-05-01 11:35:00,91.98,92.05,91.98,92.04,12160.0,84.2677,84.3318,84.2677,84.3226,12160.0
2019-05-01 11:40:00,92.07,92.09,92.06,92.09,2777.0,84.3501,84.3684,84.341,84.3684,2777.0
2019-05-01 11:45:00,92.09,92.09,92.02,92.04,10095.0,84.3684,84.3684,84.3043,84.3226,10095.0
2019-05-01 11:50:00,92.05,92.06,92.05,92.06,237.0,84.3318,84.341,84.3318,84.341,237.0
2019-05-01 11:55:00,92.04,92.05,92.01,92.01,33914.0,84.3226,84.3318,84.2952,84.2952,33914.0
2019-05-01 12:00:00,92.01,92.01,91.99,91.99,45307.0,84.2952,84.2952,84.2768,84.2768,45307.0
2019-05-01 12:05:00,91.98,91.98,91.92,91.93,6753.0,84.2677,84.2677,84.2127,84.2219,6753.0
2019-05-01 12:10:00,91.92,91.92,91.91,91.91,3487.0,84.2127,84.2127,84.2035,84.2035,3487.0
2019-05-01 12:15:00,91.9,91.9,91.84,91.84,10124.0,84.1944,84.1944,84.1394,84.1394,10124.0
2019-05-01 12:20:00,91.84,91.85,91.8,91.8,4973.0,84.1394,84.1486,84.1028,84.1028,4973.0
2019-05-01 12:25:00,91.8,91.85,91.78,91.85,4112.0,84.1028,84.1486,84.0844,84.1486,4112.0
2019-05-01 12:30:00,91.84,91.84,91.79,91.83,9358.0,84.1394,84.1394,84.0936,84.1302,9358.0
2019-05-01 12:35:00,91.84,91.85,91.81,91.81,7136.0,84.1394,84.1486,84.1119,84.1119,7136.0
2019-05-01 12:40:00,91.79,91.79,91.71,91.76,16231.0,84.0936,84.0936,84.0203,84.0661,16231.0
2019-05-01 12:45:00,91.78,91.78,91.75,91.76,6732.0,84.0844,84.0844,84.057,84.0661,6732.0
2019-05-01 12:50:00,91.77,91.77,91.74,91.76,21043.0,84.0753,84.0753,84.0478,84.0661,21043.0
2019-05-01 12:55:00,91.76,91.81,91.76,91.81,7292.0,84.0661,84.1119,84.0661,84.1119,7292.0
2019-05-01 13:00:00,91.81,91.92,91.81,91.85,16521.0,84.1119,84.2127,84.1119,84.1486,16521.0
2019-05-01 13:05:00,91.85,91.85,91.79,91.82,4920.0,84.1486,84.1486,84.0936,84.1211,4920.0
2019-05-01 13:10:00,91.81,91.81,91.76,91.81,6928.0,84.1119,84.1119,84.0661,84.1119,6928.0
2019-05-01 13:15:00,91.83,91.84,91.81,91.84,3710.0,84.1302,84.1394,84.1119,84.1394,3710.0
2019-05-01 13:20:00,91.83,91.84,91.82,91.82,1960.0,84.1302,84.1394,84.1211,84.1211,1960.0
2019-05-01 13:25:00,91.81,91.84,91.81,91.83,8714.0,84.1119,84.1394,84.1119,84.1302,8714.0
2019-05-01 13:30:00,91.83,91.85,91.82,91.83,7025.0,84.1302,84.1486,84.1211,84.1302,7025.0
2019-05-01 13:35:00,91.82,91.86,91.8,91.84,7553.0,84.1211,84.1577,84.1028,84.1394,7553.0
2019-05-01 13:40:00,91.84,91.84,91.82,91.84,2006.0,84.1394,84.1394,84.1211,84.1394,2006.0
2019-05-01 13:45:00,91.85,91.85,91.82,91.85,1574.0,84.1486,84.1486,84.1211,84.1486,1574.0
2019-05-01 13:50:00,91.85,91.86,91.82,91.86,2722.0,84.1486,84.1577,84.1211,84.1577,2722.0
2019-05-01 13:55:00,91.84,91.91,91.83,91.91,5032.0,84.1394,84.2035,84.1302,84.2035,5032.0
2019-05-01 14:00:00,91.91,92.0,91.88,92.0,19709.0,84.2035,84.286,84.1761,84.286,19709.0
2019-05-01 14:05:00,92.0,92.11,92.0,92.05,7396.0,84.286,84.3868,84.286,84.3318,7396.0
2019-05-01 14:10:00,92.03,92.04,92.0,92.01,5395.0,84.3135,84.3226,84.286,84.2952,5395.0
2019-05-01 14:15:00,92.01,92.07,92.01,92.07,1517.0,84.2952,84.3501,84.2952,84.3501,1517.0
2019-05-01 14:20:00,92.08,92.1,92.05,92.06,13609.0,84.3593,84.3776,84.3318,84.341,13609.0
2019-05-01 14:25:00,92.06,92.09,92.02,92.03,2801.0,84.341,84.3684,84.3043,84.3135,2801.0
2019-05-01 14:30:00,92.0,92.06,91.89,91.95,6754.0,84.286,84.341,84.1852,84.2402,6754.0
2019-05-01 14:35:00,91.93,91.93,91.72,91.72,10103.0,84.2219,84.2219,84.0295,84.0295,10103.0
2019-05-01 14:40:00,91.6,91.7,91.56,91.67,7873.0,83.9195,84.0111,83.8829,83.9837,7873.0
2019-05-01 14:45:00,91.7,91.71,91.64,91.65,8054.0,84.0111,84.0203,83.9562,83.9653,8054.0
2019-05-01 14:50:00,91.66,91.8,91.63,91.8,23130.0,83.9745,84.1028,83.947,84.1028,23130.0
2019-05-01 14:55:00,91.79,91.8,91.7,91.7,6407.0,84.0936,84.1028,84.0111,84.0111,6407.0
2019-05-01 15:00:00,91.69,91.75,91.58,91.64,13344.0,84.002,84.057,83.9012,83.9562,13344.0
2019-05-01 15:05:00,91.63,91.68,91.58,91.68,14850.0,83.947,83.9928,83.9012,83.9928,14850.0
2019-05-01 15:10:00,91.67,91.74,91.64,91.74,3466.0,83.9837,84.0478,83.9562,84.0478,3466.0
2019-05-01 15:15:00,91.69,91.75,91.68,91.75,8870.0,84.002,84.057,83.9928,84.057,8870.0
2019-05-01 15:20:00,91.73,91.74,91.57,91.57,6178.0,84.0386,84.0478,83.892,83.892,6178.0
2019-05-01 15:25:00,91.5,91.59,91.49,91.56,9351.0,83.8279,83.9104,83.8188,83.8829,9351.0
2019-05-01 15:30:00,91.55,91.55,91.42,91.42,8243.0,83.8737,83.8737,83.7546,83.7546,8243.0
2019-05-01 15:35:00,91.47,91.52,91.41,91.41,13456.0,83.8004,83.8462,83.7455,83.7455,13456.0
2019-05-01 15:40:00,91.38,91.39,91.35,91.38,6305.0,83.718,83.7271,83.6905,83.718,6305.0
2019-05-01 15:45:00,91.38,91.38,91.24,91.26,29813.0,83.718,83.718,83.5897,83.608,29813.0
2019-05-01 15:50:00,91.27,91.27,91.11,91.11,15879.0,83.6172,83.6172,83.4706,83.4706,15879.0
2019-05-01 15:55:00,91.12,91.2,91.1,91.1,35228.0,83.4798,83.5531,83.4615,83.4615,35228.0
2019-05-02 09:30:00,91.0,91.36,90.75,90.94,29087.0,83.3698,83.6997,83.1408,83.3149,29087.0
2019-05-02 09:35:00,90.98,91.05,90.98,91.01,16903.0,83.3515,83.4156,83.3515,83.379,16903.0
2019-05-02 09:40:00,91.09,91.12,91.06,91.12,7128.0,83.4523,83.4798,83.4248,83.4798,7128.0
2019-05-02 09:45:00,91.1,91.18,91.08,91.18,7975.0,83.4615,83.5347,83.4431,83.5347,7975.0
2019-05-02 09:50:00,91.15,91.18,91.14,91.15,63417.0,83.5073,83.5347,83.4981,83.5073,63417.0
2019-05-02 09:55:00,91.18,91.2,91.15,91.17,2384.0,83.5347,83.5531,83.5073,83.5256,2384.0
2019-05-02 10:00:00,91.19,91.23,91.19,91.21,2876.0,83.5439,83.5806,83.5439,83.5622,2876.0
2019-05-02 10:05:00,91.25,91.25,91.21,91.24,4031.0,83.5989,83.5989,83.5622,83.5897,4031.0
2019-05-02 10:10:00,91.28,91.32,91.28,91.32,1462.0,83.6264,83.663,83.6264,83.663,1462.0
2019-05-02 10:15:00,91.3,91.3,91.24,91.28,1539.0,83.6447,83.6447,83.5897,83.6264,1539.0
2019-05-02 10:20:00,91.29,91.3,91.25,91.27,3438.0,83.6355,83.6447,83.5989,83.6172,3438.0
2019-05-02 10:25:00,91.28,91.31,91.19,91.19,2294.0,83.6264,83.6538,83.5439,83.5439,2294.0
2019-05-02 10:30:00,91.18,91.25,91.18,91.24,713.0,83.5347,83.5989,83.5347,83.5897,713.0
2019-05-02 10:35:00,91.24,91.27,91.22,91.27,2515.0,83.5897,83.6172,83.5714,83.6172,2515.0
2019-05-02 10:40:00,91.24,91.24,91.19,91.19,5709.0,83.5897,83.5897,83.5439,83.5439,5709.0
2019-05-02 10:45:00,91.16,91.18,91.15,91.18,1570.0,83.5164,83.5347,83.5073,83.5347,1570.0
2019-05-02 10:50:00,91.15,91.16,91.06,91.06,788.0,83.5073,83.5164,83.4248,83.4248,788.0
2019-05-02 10:55:00,91.09,91.11,91.0,91.0,4151.0,83.4523,83.4706,83.3698,83.3698,4151.0
2019-05-02 11:00:00,91.05,91.06,91.0,91.05,2268.0,83.4156,83.4248,83.3698,83.4156,2268.0
2019-05-02 11:05:00,91.07,91.11,91.05,91.11,2899.0,83.434,83.4706,83.4156,83.4706,2899.0
2019-05-02 11:10:00,91.1,91.1,91.0,91.01,3792.0,83.4615,83.4615,83.3698,83.379,3792.0
2019-05-02 11:15:00,90.98,90.98,90.89,90.89,4420.0,83.3515,83.3515,83.2691,83.2691,4420.0
2019-05-02 11:20:00,90.88,90.89,90.7,90.71,9316.0,83.2599,83.2691,83.095,83.1042,9316.0
2019-05-02 11:25:00,90.68,90.75,90.63,90.63,29305.0,83.0767,83.1408,83.0309,83.0309,29305.0
2019-05-02 11:30:00,90.64,90.8,90.64,90.75,17914.0,83.04,83.1866,83.04,83.1408,17914.0
2019-05-02 11:35:00,90.74,90.79,90.66,90.68,9342.0,83.1316,83.1774,83.0583,83.0767,9342.0
2019-05-02 11:40:00,90.65,90.75,90.52,90.52,23231.0,83.0492,83.1408,82.9301,82.9301,23231.0
2019-05-02 11:45:00,90.5,90.5,90.35,90.47,20677.0,82.9118,82.9118,82.7743,82.8843,20677.0
2019-05-02 11:50:00,90.49,90.49,90.4,90.45,9998.0,82.9026,82.9026,82.8201,82.866,9998.0
2019-05-02 11:55:00,90.43,90.48,90.36,90.48,17197.0,82.8476,82.8934,82.7835,82.8934,17197.0
2019-05-02 12:00:00,90.5,90.51,90.42,90.49,11700.0,82.9118,82.9209,82.8385,82.9026,11700.0
2019-05-02 12:05:00,90.5,90.54,90.48,90.54,12672.0,82.9118,82.9484,82.8934,82.9484,12672.0
2019-05-02 12:10:00,90.55,90.56,90.48,90.49,24092.0,82.9576,82.9667,82.8934,82.9026,24092.0
2019-05-02 12:15:00,90.5,90.54,90.45,90.5,14467.0,82.9118,82.9484,82.866,82.9118,14467.0
2019-05-02 12:20:00,90.51,90.62,90.51,90.62,5311.0,82.9209,83.0217,82.9209,83.0217,5311.0
2019-05-02 12:25:00,90.62,90.64,90.54,90.6,4060.0,83.0217,83.04,82.9484,83.0034,4060.0
2019-05-02 12:30:00,90.59,90.69,90.59,90.68,4625.0,82.9942,83.0858,82.9942,83.0767,4625.0
2019-05-02 12:35:00,90.67,90.72,90.67,90.71,13373.0,83.0675,83.1133,83.0675,83.1042,13373.0
2019-05-02 12:40:00,90.71,90.74,90.62,90.62,13459.0,83.1042,83.1316,83.0217,83.0217,13459.0
2019-05-02 12:45:00,90.61,90.69,90.61,90.68,6583.0,83.0125,83.0858,83.0125,83.0767,6583.0
2019-05-02 12:50:00,90.68,90.7,90.63,90.7,2113.0,83.0767,83.095,83.0309,83.095,2113.0
2019-05-02 12:55:00,90.69,90.71,90.66,90.66,2659.0,83.0858,83.1042,83.0583,83.0583,2659.0
2019-05-02 13:00:00,90.68,90.71,90.56,90.56,2700.0,83.0767,83.1042,82.9667,82.9667,2700.0
2019-05-02 13:05:00,90.58,90.73,90.57,90.73,4701.0,82.9851,83.1225,82.9759,83.1225,4701.0
2019-05-02 13:10:00,90.74,90.81,90.74,90.79,14155.0,83.1316,83.1958,83.1316,83.1774,14155.0
2019-05-02 13:15:00,90.84,90.86,90.83,90.85,1454.0,83.2233,83.2416,83.2141,83.2324,1454.0
2019-05-02 13:20:00,90.89,90.92,90.84,90.85,8675.0,83.2691,83.2965,83.2233,83.2324,8675.0
2019-05-02 13:25:00,90.83,90.91,90.83,90.87,7741.0,83.2141,83.2874,83.2141,83.2507,7741.0
2019-05-02 13:30:00,90.85,90.87,90.83,90.84,4131.0,83.2324,83.2507,83.2141,83.2233,4131.0
2019-05-02 13:35:00,90.85,90.97,90.84,90.93,5740.0,83.2324,83.3424,83.2233,83.3057,5740.0
2019-05-02 13:40:00,90.95,90.95,90.87,90.89,3749.0,83.324,83.324,83.2507,83.2691,3749.0
2019-05-02 13:45:00,90.89,90.89,90.82,90.82,5049.0,83.2691,83.2691,83.2049,83.2049,5049.0
2019-05-02 13:50:00,90.83,90.94,90.83,90.88,3439.0,83.2141,83.3149,83.2141,83.2599,3439.0
2019-05-02 13:55:00,90.9,90.93,90.87,90.87,4050.0,83.2782,83.3057,83.2507,83.2507,4050.0
2019-05-02 14:00:00,90.85,90.9,90.83,90.89,1288.0,83.2324,83.2782,83.2141,83.2691,1288.0
2019-05-02 14:05:00,90.91,90.91,90.85,90.85,9772.0,83.2874,83.2874,83.2324,83.2324,9772.0
2019-05-02 14:10:00,90.87,90.94,90.85,90.94,6530.0,83.2507,83.3149,83.2324,83.3149,6530.0
2019-05-02 14:15:00,90.95,91.0,90.92,90.94,3544.0,83.324,83.3698,83.2965,83.3149,3544.0
2019-05-02 14:20:00,90.96,91.0,90.95,90.98,8660.0,83.3332,83.3698,83.324,83.3515,8660.0
2019-05-02 14:25:00,90.99,90.99,90.91,90.91,16028.0,83.3607,83.3607,83.2874,83.2874,16028.0
2019-05-02 14:30:00,90.94,90.97,90.9,90.9,22928.0,83.3149,83.3424,83.2782,83.2782,22928.0
2019-05-02 14:35:00,90.89,90.92,90.87,90.87,2530.0,83.2691,83.2965,83.2507,83.2507,2530.0
2019-05-02 14:40:00,90.88,90.9,90.83,90.87,5225.0,83.2599,83.2782,83.2141,83.2507,5225.0
2019-05-02 14:45:00,90.87,90.91,90.75,90.76,3839.0,83.2507,83.2874,83.1408,83.15,3839.0
2019-05-02 14:50:00,90.74,90.81,90.7,90.8,13993.0,83.1316,83.1958,83.095,83.1866,13993.0
2019-05-02 14:55:00,90.81,90.84,90.8,90.81,13102.0,83.1958,83.2233,83.1866,83.1958,13102.0
2019-05-02 15:00:00,90.8,90.83,90.77,90.81,5567.0,83.1866,83.2141,83.1591,83.1958,5567.0
2019-05-02 15:05:00,90.83,90.87,90.81,90.82,64141.0,83.2141,83.2507,83.1958,83.2049,64141.0
2019-05-02 15:10:00,90.8,90.87,90.8,90.86,4709.0,83.1866,83.2507,83.1866,83.2416,4709.0
2019-05-02 15:15:00,90.86,90.9,90.84,90.86,4173.0,83.2416,83.2782,83.2233,83.2416,4173.0
2019-05-02 15:20:00,90.87,90.92,90.87,90.92,6645.0,83.2507,83.2965,83.2507,83.2965,6645.0
2019-05-02 15:25:00,90.91,90.95,90.88,90.91,12305.0,83.2874,83.324,83.2599,83.2874,12305.0
2019-05-02 15:30:00,90.9,90.95,90.86,90.86,12658.0,83.2782,83.324,83.2416,83.2416,12658.0
2019-05-02 15:35:00,90.86,90.9,90.84,90.86,25184.0,83.2416,83.2782,83.2233,83.2416,25184.0
2019-05-02 15:40:00,90.86,90.88,90.81,90.86,7299.0,83.2416,83.2599,83.1958,83.2416,7299.0
2019-05-02 15:45:00,90.86,90.88,90.76,90.81,16417.0,83.2416,83.2599,83.15,83.1958,16417.0
2019-05-02 15:50:00,90.82,90.92,90.81,90.9,19437.0,83.2049,83.2965,83.1958,83.2782,19437.0
2019-05-02 15:55:00,90.9,90.95,90.86,90.95,43668.0,83.2782,83.324,83.2416,83.324,43668.0
2019-05-03 09:30:00,91.62,91.63,91.39,91.47,33083.0,83.9379,83.947,83.7271,83.8004,33083.0
2019-05-03 09:35:00,91.47,91.47,91.44,91.45,8501.0,83.8004,83.8004,83.7729,83.7821,8501.0
2019-05-03 09:40:00,91.45,91.49,91.4,91.4,34405.0,83.7821,83.8188,83.7363,83.7363,34405.0
2019-05-03 09:45:00,91.38,91.43,91.32,91.42,7100.0,83.718,83.7638,83.663,83.7546,7100.0
2019-05-03 09:50:00,91.44,91.47,91.41,91.44,16197.0,83.7729,83.8004,83.7455,83.7729,16197.0
2019-05-03 09:55:00,91.47,91.49,91.46,91.49,7600.0,83.8004,83.8188,83.7913,83.8188,7600.0
2019-05-03 10:00:00,91.47,91.54,91.45,91.46,8955.0,83.8004,83.8646,83.7821,83.7913,8955.0
2019-05-03 10:05:00,91.47,91.47,91.4,91.41,7481.0,83.8004,83.8004,83.7363,83.7455,7481.0
2019-05-03 10:10:00,91.43,91.43,91.32,91.33,40111.0,83.7638,83.7638,83.663,83.6722,40111.0
2019-05-03 10:15:00,91.37,91.42,91.37,91.39,8412.0,83.7088,83.7546,83.7088,83.7271,8412.0
2019-05-03 10:20:00,91.34,91.36,91.32,91.34,5491.0,83.6813,83.6997,83.663,83.6813,5491.0
2019-05-03 10:25:00,91.34,91.37,91.32,91.37,1495.0,83.6813,83.7088,83.663,83.7088,1495.0
2019-05-03 10:30:00,91.39,91.44,91.39,91.44,1527.0,83.7271,83.7729,83.7271,83.7729,1527.0
2019-05-03 10:35:00,91.45,91.45,91.42,91.42,1733.0,83.7821,83.7821,83.7546,83.7546,1733.0
2019-05-03 10:40:00,91.45,91.49,91.44,91.47,6942.0,83.7821,83.8188,83.7729,83.8004,6942.0
2019-05-03 10:45:00,91.49,91.55,91.49,91.52,9767.0,83.8188,83.8737,83.8188,83.8462,9767.0
2019-05-03 10:50:00,91.55,91.55,91.52,91.55,1325.0,83.8737,83.8737,83.8462,83.8737,1325.0
2019-05-03 10:55:00,91.54,91.58,91.54,91.57,3357.0,83.8646,83.9012,83.8646,83.892,3357.0
2019-05-03 11:00:00,91.58,91.68,91.58,91.67,9170.0,83.9012,83.9928,83.9012,83.9837,9170.0
2019-05-03 11:05:00,91.68,91.69,91.65,91.66,11109.0,83.9928,84.002,83.9653,83.9745,11109.0
2019-05-03 11:10:00,91.67,91.67,91.65,91.65,876.0,83.9837,83.9837,83.9653,83.9653,876.0
2019-05-03 11:15:00,91.63,91.63,91.6,91.6,2086.0,83.947,83.947,83.9195,83.9195,2086.0
2019-05-03 11:20:00,91.6,91.6,91.54,91.55,1948.0,83.9195,83.9195,83.8646,83.8737,1948.0
2019-05-03 11:25:00,91.55,91.56,91.53,91.53,309.0,83.8737,83.8829,83.8554,83.8554,309.0
2019-05-03 11:30:00,91.56,91.58,91.53,91.53,14927.0,83.8829,83.9012,83.8554,83.8554,14927.0
2019-05-03 11:35:00,91.54,91.57,91.51,91.54,72258.0,83.8646,83.892,83.8371,83.8646,72258.0
2019-05-03 11:40:00,91.54,91.59,91.54,91.59,27660.0,83.8646,83.9104,83.8646,83.9104,27660.0
2019-05-03 11:45:00,91.59,91.6,91.53,91.54,8910.0,83.9104,83.9195,83.8554,83.8646,8910.0
2019-05-03 11:50:00,91.55,91.62,91.54,91.62,5976.0,83.8737,83.9379,83.8646,83.9379,5976.0
2019-05-03 11:55:00,91.63,91.63,91.61,91.61,2981.0,83.947,83.947,83.9287,83.9287,2981.0
2019-05-03 12:00:00,91.6,91.64,91.59,91.63,7436.0,83.9195,83.9562,83.9104,83.947,7436.0
2019-05-03 12:05:00,91.64,91.71,91.64,91.69,5008.0,83.9562,84.0203,83.9562,84.002,5008.0
2019-05-03 12:10:00,91.68,91.68,91.66,91.66,1638.0,83.9928,83.9928,83.9745,83.9745,1638.0
2019-05-03 12:15:00,91.67,91.69,91.67,91.68,4578.0,83.9837,84.002,83.9837,83.9928,4578.0
2019-05-03 12:20:00,91.67,91.69,91.65,91.67,9488.0,83.9837,84.002,83.9653,83.9837,9488.0
2019-05-03 12:25:00,91.69,91.7,91.68,91.69,3874.0,84.002,84.0111,83.9928,84.002,3874.0
2019-05-03 12:30:00,91.71,91.73,91.7,91.73,4279.0,84.0203,84.0386,84.0111,84.0386,4279.0
2019-05-03 12:35:00,91.72,91.72,91.67,91.69,3362.0,84.0295,84.0295,83.9837,84.002,3362.0
2019-05-03 12:40:00,91.67,91.69,91.66,91.69,1100.0,83.9837,84.002,83.9745,84.002,1100.0
2019-05-03 12:45:00,91.69,91.71,91.68,91.68,1300.0,84.002,84.0203,83.9928,83.9928,1300.0
2019-05-03 12:50:00,91.68,91.72,91.68,91.71,400.0,83.9928,84.0295,83.9928,84.0203,400.0
2019-05-03 12:55:00,91.7,91.73,91.7,91.7,2693.0,84.0111,84.0386,84.0111,84.0111,2693.0
2019-05-03 13:00:00,91.68,91.71,91.67,91.68,2796.0,83.9928,84.0203,83.9837,83.9928,2796.0
2019-05-03 13:05:00,91.68,91.69,91.66,91.67,3191.0,83.9928,84.002,83.9745,83.9837,3191.0
2019-05-03 13:10:00,91.68,91.7,91.67,91.69,3359.0,83.9928,84.0111,83.9837,84.002,3359.0
2019-05-03 13:15:00,91.69,91.74,91.69,91.74,16937.0,84.002,84.0478,84.002,84.0478,16937.0
2019-05-03 13:20:00,91.73,91.74,91.73,91.73,3392.0,84.0386,84.0478,84.0386,84.0386,3392.0
2019-05-03 13:25:00,91.74,91.75,91.72,91.74,12173.0,84.0478,84.057,84.0295,84.0478,12173.0
2019-05-03 13:30:00,91.73,91.78,91.73,91.77,20041.0,84.0386,84.0844,84.0386,84.0753,20041.0
2019-05-03 13:35:00,91.77,91.77,91.74,91.75,12216.0,84.0753,84.0753,84.0478,84.057,12216.0
2019-05-03 13:40:00,91.76,91.76,91.75,91.76,1637.0,84.0661,84.0661,84.057,84.0661,1637.0
2019-05-03 13:45:00,91.75,91.77,91.74,91.76,3453.0,84.057,84.0753,84.0478,84.0661,3453.0
2019-05-03 13:50:00,91.76,91.79,91.76,91.76,9905.0,84.0661,84.0936,84.0661,84.0661,9905.0
2019-05-03 13:55:00,91.76,91.76,91.73,91.75,10044.0,84.0661,84.0661,84.0386,84.057,10044.0
2019-05-03 14:00:00,91.75,91.75,91.71,91.71,25799.0,84.057,84.057,84.0203,84.0203,25799.0
2019-05-03 14:05:00,91.72,91.75,91.71,91.73,3191.0,84.0295,84.057,84.0203,84.0386,3191.0
2019-05-03 14:10:00,91.73,91.75,91.72,91.74,6746.0,84.0386,84.057,84.0295,84.0478,6746.0
2019-05-03 14:15:00,91.74,91.74,91.7,91.7,3915.0,84.0478,84.0478,84.0111,84.0111,3915.0
2019-05-03 14:20:00,91.7,91.71,91.69,91.7,2221.0,84.0111,84.0203,84.002,84.0111,2221.0
2019-05-03 14:25:00,91.7,91.72,91.7,91.72,7967.0,84.0111,84.0295,84.0111,84.0295,7967.0
2019-05-03 14:30:00,91.71,91.72,91.69,91.7,3926.0,84.0203,84.0295,84.002,84.0111,3926.0
2019-05-03 14:35:00,91.7,91.7,91.67,91.69,3501.0,84.0111,84.0111,83.9837,84.002,3501.0
2019-05-03 14:40:00,91.69,91.7,91.68,91.69,14569.0,84.002,84.0111,83.9928,84.002,14569.0
2019-05-03 14:45:00,91.7,91.75,91.69,91.73,7321.0,84.0111,84.057,84.002,84.0386,7321.0
2019-05-03 14:50:00,91.73,91.74,91.68,91.69,15613.0,84.0386,84.0478,83.9928,84.002,15613.0
2019-05-03 14:55:00,91.69,91.69,91.66,91.68,13301.0,84.002,84.002,83.9745,83.9928,13301.0
2019-05-03 15:00:00,91.67,91.67,91.64,91.65,6178.0,83.9837,83.9837,83.9562,83.9653,6178.0
2019-05-03 15:05:00,91.66,91.67,91.66,91.67,2270.0,83.9745,83.9837,83.9745,83.9837,2270.0
2019-05-03 15:10:00,91.68,91.68,91.64,91.66,3420.0,83.9928,83.9928,83.9562,83.9745,3420.0
2019-05-03 15:15:00,91.66,91.66,91.62,91.62,8030.0,83.9745,83.9745,83.9379,83.9379,8030.0
2019-05-03 15:20:00,91.62,91.65,91.61,91.64,22859.0,83.9379,83.9653,83.9287,83.9562,22859.0
2019-05-03 15:25:00,91.65,91.67,91.64,91.67,13878.0,83.9653,83.9837,83.9562,83.9837,13878.0
2019-05-03 15:30:00,91.67,91.68,91.63,91.68,7665.0,83.9837,83.9928,83.947,83.9928,7665.0
2019-05-03 15:35:00,91.67,91.69,91.65,91.69,7997.0,83.9837,84.002,83.9653,84.002,7997.0
2019-05-03 15:40:00,91.66,91.68,91.63,91.66,11020.0,83.9745,83.9928,83.947,83.9745,11020.0
2019-05-03 15:45:00,91.65,91.7,91.65,91.67,5611.0,83.9653,84.0111,83.9653,83.9837,5611.0
2019-05-03 15:50:00,91.69,91.7,91.68,91.69,12543.0,84.002,84.0111,83.9928,84.002,12543.0
2019-05-03 15:55:00,91.69,91.72,91.68,91.7,7531.0,84.002,84.0295,83.9928,84.0111,7531.0
2019-05-06 09:30:00,90.2,90.69,90.09,90.44,11303.0,82.6369,83.0858,82.5361,82.8568,11303.0
2019-05-06 09:35:00,90.49,90.56,90.44,90.56,2520.0,82.9026,82.9667,82.8568,82.9667,2520.0
2019-05-06 09:40:00,90.58,90.61,90.54,90.59,8152.0,82.9851,83.0125,82.9484,82.9942,8152.0
2019-05-06 09:45:00,90.57,90.6,90.44,90.44,5311.0,82.9759,83.0034,82.8568,82.8568,5311.0
2019-05-06 09:50:00,90.43,90.59,90.42,90.59,4631.0,82.8476,82.9942,82.8385,82.9942,4631.0
2019-05-06 09:55:00,90.58,90.67,90.56,90.67,4297.0,82.9851,83.0675,82.9667,83.0675,4297.0
2019-05-06 10:00:00,90.64,90.64,90.56,90.57,10736.0,83.04,83.04,82.9667,82.9759,10736.0
2019-05-06 10:05:00,90.57,90.67,90.54,90.67,6652.0,82.9759,83.0675,82.9484,83.0675,6652.0
2019-05-06 10:10:00,90.61,90.73,90.6,90.65,19573.0,83.0125,83.1225,83.0034,83.0492,19573.0
2019-05-06 10:15:00,90.67,90.73,90.65,90.73,7328.0,83.0675,83.1225,83.0492,83.1225,7328.0
2019-05-06 10:20:00,90.72,90.8,90.7,90.72,10489.0,83.1133,83.1866,83.095,83.1133,10489.0
2019-05-06 10:25:00,90.72,90.74,90.63,90.65,11154.0,83.1133,83.1316,83.0309,83.0492,11154.0
2019-05-06 10:30:00,90.66,90.69,90.66,90.66,461.0,83.0583,83.0858,83.0583,83.0583,461.0
2019-05-06 10:35:00,90.71,90.71,90.66,90.68,3440.0,83.1042,83.1042,83.0583,83.0767,3440.0
2019-05-06 10:40:00,90.75,90.75,90.67,90.67,4553.0,83.1408,83.1408,83.0675,83.0675,4553.0
2019-05-06 10:45:00,90.69,90.69,90.69,90.69,407.0,83.0858,83.0858,83.0858,83.0858,407.0
2019-05-06 10:50:00,90.78,90.88,90.77,90.83,7714.0,83.1683,83.2599,83.1591,83.2141,7714.0
2019-05-06 10:55:00,90.82,90.86,90.82,90.85,9318.0,83.2049,83.2416,83.2049,83.2324,9318.0
2019-05-06 11:00:00,90.87,90.88,90.86,90.87,1409.0,83.2507,83.2599,83.2416,83.2507,1409.0
2019-05-06 11:05:00,90.8,90.84,90.79,90.81,3554.0,83.1866,83.2233,83.1774,83.1958,3554.0
2019-05-06 11:10:00,90.85,90.86,90.77,90.82,6358.0,83.2324,83.2416,83.1591,83.2049,6358.0
2019-05-06 11:15:00,90.86,90.87,90.84,90.86,1902.0,83.2416,83.2507,83.2233,83.2416,1902.0
2019-05-06 11:20:00,90.91,90.95,90.91,90.94,4981.0,83.2874,83.324,83.2874,83.3149,4981.0
2019-05-06 11:25:00,90.92,90.98,90.91,90.97,5633.0,83.2965,83.3515,83.2874,83.3424,5633.0
2019-05-06 11:30:00,91.0,91.0,90.79,90.79,31950.0,83.3698,83.3698,83.1774,83.1774,31950.0
2019-05-06 11:35:00,90.82,90.89,90.82,90.89,3079.0,83.2049,83.2691,83.2049,83.2691,3079.0
2019-05-06 11:40:00,90.89,90.93,90.89,90.93,6282.0,83.2691,83.3057,83.2691,83.3057,6282.0
2019-05-06 11:45:00,90.96,90.98,90.93,90.93,4477.0,83.3332,83.3515,83.3057,83.3057,4477.0
2019-05-06 11:50:00,90.86,90.88,90.84,90.86,2708.0,83.2416,83.2599,83.2233,83.2416,2708.0
2019-05-06 11:55:00,90.85,90.87,90.78,90.81,6298.0,83.2324,83.2507,83.1683,83.1958,6298.0
2019-05-06 12:00:00,90.84,90.85,90.76,90.8,10214.0,83.2233,83.2324,83.15,83.1866,10214.0
2019-05-06 12:05:00,90.78,90.81,90.77,90.8,3885.0,83.1683,83.1958,83.1591,83.1866,3885.0
2019-05-06 12:10:00,90.8,90.81,90.78,90.81,2250.0,83.1866,83.1958,83.1683,83.1958,2250.0
2019-05-06 12:15:00,90.82,90.84,90.77,90.82,2916.0,83.2049,83.2233,83.1591,83.2049,2916.0
2019-05-06 12:20:00,90.82,90.83,90.8,90.82,1452.0,83.2049,83.2141,83.1866,83.2049,1452.0
2019-05-06 12:25:00,90.82,90.82,90.78,90.8,3944.0,83.2049,83.2049,83.1683,83.1866,3944.0
2019-05-06 12:30:00,90.79,90.84,90.79,90.81,4689.0,83.1774,83.2233,83.1774,83.1958,4689.0
2019-05-06 12:35:00,90.8,90.89,90.8,90.88,2740.0,83.1866,83.2691,83.1866,83.2599,2740.0
2019-05-06 12:40:00,90.88,90.89,90.86,90.86,8530.0,83.2599,83.2691,83.2416,83.2416,8530.0
2019-05-06 12:45:00,90.86,90.87,90.82,90.84,2137.0,83.2416,83.2507,83.2049,83.2233,2137.0
2019-05-06 12:50:00,90.81,90.83,90.79,90.82,8262.0,83.1958,83.2141,83.1774,83.2049,8262.0
2019-05-06 12:55:00,90.82,90.82,90.79,90.81,2197.0,83.2049,83.2049,83.1774,83.1958,2197.0
2019-05-06 13:00:00,90.78,90.79,90.74,90.79,2413.0,83.1683,83.1774,83.1316,83.1774,2413.0
2019-05-06 13:05:00,90.8,90.86,90.8,90.82,2788.0,83.1866,83.2416,83.1866,83.2049,2788.0
2019-05-06 13:10:00,90.85,90.89,90.83,90.89,3399.0,83.2324,83.2691,83.2141,83.2691,3399.0
2019-05-06 13:15:00,90.9,90.91,90.88,90.9,1634.0,83.2782,83.2874,83.2599,83.2782,1634.0
2019-05-06 13:20:00,90.88,90.9,90.87,90.89,5582.0,83.2599,83.2782,83.2507,83.2691,5582.0
2019-05-06 13:25:00,90.91,90.93,90.89,90.93,1787.0,83.2874,83.3057,83.2691,83.3057,1787.0
2019-05-06 13:30:00,90.94,90.95,90.91,90.93,4224.0,83.3149,83.324,83.2874,83.3057,4224.0
2019-05-06 13:35:00,90.92,90.94,90.92,90.93,543.0,83.2965,83.3149,83.2965,83.3057,543.0
2019-05-06 13:40:00,90.93,90.93,90.91,90.93,3962.0,83.3057,83.3057,83.2874,83.3057,3962.0
2019-05-06 13:45:00,90.9,90.93,90.9,90.93,2964.0,83.2782,83.3057,83.2782,83.3057,2964.0
2019-05-06 13:50:00,90.96,90.96,90.95,90.96,1007.0,83.3332,83.3332,83.324,83.3332,1007.0
2019-05-06 13:55:00,90.96,90.96,90.94,90.95,1545.0,83.3332,83.3332,83.3149,83.324,1545.0
2019-05-06 14:00:00,90.96,90.96,90.94,90.95,2221.0,83.3332,83.3332,83.3149,83.324,2221.0
2019-05-06 14:05:00,90.94,90.98,90.93,90.98,2142.0,83.3149,83.3515,83.3057,83.3515,2142.0
2019-05-06 14:10:00,90.99,91.01,90.99,91.01,3202.0,83.3607,83.379,83.3607,83.379,3202.0
2019-05-06 14:15:00,91.0,91.03,91.0,91.03,1700.0,83.3698,83.3973,83.3698,83.3973,1700.0
2019-05-06 14:20:00,91.05,91.05,90.98,90.98,1900.0,83.4156,83.4156,83.3515,83.3515,1900.0
2019-05-06 14:25:00,91.01,91.05,91.01,91.05,1838.0,83.379,83.4156,83.379,83.4156,1838.0
2019-05-06 14:30:00,91.04,91.12,91.04,91.12,9682.0,83.4065,83.4798,83.4065,83.4798,9682.0
2019-05-06 14:35:00,91.13,91.17,91.13,91.17,1938.0,83.4889,83.5256,83.4889,83.5256,1938.0
2019-05-06 14:40:00,91.16,91.18,91.14,91.17,2586.0,83.5164,83.5347,83.4981,83.5256,2586.0
2019-05-06 14:45:00,91.21,91.24,91.19,91.24,1341.0,83.5622,83.5897,83.5439,83.5897,1341.0
2019-05-06 14:50:00,91.28,91.33,91.26,91.28,5202.0,83.6264,83.6722,83.608,83.6264,5202.0
2019-05-06 14:55:00,91.31,91.35,91.3,91.35,7009.0,83.6538,83.6905,83.6447,83.6905,7009.0
2019-05-06 15:00:00,91.35,91.36,91.31,91.31,5452.0,83.6905,83.6997,83.6538,83.6538,5452.0
2019-05-06 15:05:00,91.32,91.37,91.31,91.32,7542.0,83.663,83.7088,83.6538,83.663,7542.0
2019-05-06 15:10:00,91.34,91.35,91.27,91.28,2677.0,83.6813,83.6905,83.6172,83.6264,2677.0
2019-05-06 15:15:00,91.28,91.32,91.28,91.3,5230.0,83.6264,83.663,83.6264,83.6447,5230.0
2019-05-06 15:20:00,91.31,91.35,91.31,91.34,1590.0,83.6538,83.6905,83.6538,83.6813,1590.0
2019-05-06 15:25:00,91.36,91.39,91.34,91.34,3597.0,83.6997,83.7271,83.6813,83.6813,3597.0
2019-05-06 15:30:00,91.32,91.36,91.31,91.35,22300.0,83.663,83.6997,83.6538,83.6905,22300.0
2019-05-06 15:35:00,91.41,91.43,91.39,91.42,1738.0,83.7455,83.7638,83.7271,83.7546,1738.0
2019-05-06 15:40:00,91.42,91.42,91.34,91.35,7372.0,83.7546,83.7546,83.6813,83.6905,7372.0
2019-05-06 15:45:00,91.34,91.35,91.3,91.35,4523.0,83.6813,83.6905,83.6447,83.6905,4523.0
2019-05-06 15:50:00,91.37,91.4,91.34,91.34,17819.0,83.7088,83.7363,83.6813,83.6813,17819.0
2019-05-06 15:55:00,91.34,91.34,91.26,91.3,7742.0,83.6813,83.6813,83.608,83.6447,7742.0
2019-05-07 09:30:00,90.5,90.94,90.46,90.47,19557.0,82.9118,83.3149,82.8751,82.8843,19557.0
2019-05-07 09:35:00,90.57,90.6,90.55,90.6,332.0,82.9759,83.0034,82.9576,83.0034,332.0
2019-05-07 09:40:00,90.59,90.6,90.49,90.49,14600.0,82.9942,83.0034,82.9026,82.9026,14600.0
2019-05-07 09:45:00,90.48,90.53,90.2,90.21,24800.0,82.8934,82.9392,82.6369,82.6461,24800.0
2019-05-07 09:50:00,90.23,90.26,90.11,90.21,26747.0,82.6644,82.6919,82.5545,82.6461,26747.0
2019-05-07 09:55:00,90.36,90.42,90.32,90.33,2816.0,82.7835,82.8385,82.7469,82.756,2816.0
2019-05-07 10:00:00,90.33,90.33,90.09,90.09,5313.0,82.756,82.756,82.5361,82.5361,5313.0
2019-05-07 10:05:00,90.1,90.14,90.1,90.1,4258.0,82.5453,82.5819,82.5453,82.5453,4258.0
2019-05-07 10:10:00,90.1,90.12,90.03,90.03,7821.0,82.5453,82.5636,82.4812,82.4812,7821.0
2019-05-07 10:15:00,90.01,90.08,89.96,90.08,11198.0,82.4628,82.527,82.417,82.527,11198.0
2019-05-07 10:20:00,90.07,90.19,90.06,90.19,5981.0,82.5178,82.6278,82.5087,82.6278,5981.0
2019-05-07 10:25:00,90.13,90.25,90.09,90.25,21586.0,82.5728,82.6827,82.5361,82.6827,21586.0
2019-05-07 10:30:00,90.26,90.26,90.09,90.1,4345.0,82.6919,82.6919,82.5361,82.5453,4345.0
2019-05-07 10:35:00,90.13,90.19,90.0,90.04,21985.0,82.5728,82.6278,82.4537,82.4903,21985.0
2019-05-07 10:40:00,90.02,90.02,89.93,89.95,81150.0,82.472,82.472,82.3896,82.4079,81150.0
2019-05-07 10:45:00,89.9,90.01,89.9,89.96,4796.0,82.3621,82.4628,82.3621,82.417,4796.0
2019-05-07 10:50:00,89.94,89.96,89.86,89.91,16935.0,82.3987,82.417,82.3254,82.3712,16935.0
2019-05-07 10:55:00,89.92,89.96,89.87,89.91,5579.0,82.3804,82.417,82.3346,82.3712,5579.0
2019-05-07 11:00:00,89.91,89.91,89.76,89.76,12982.0,82.3712,82.3712,82.2338,82.2338,12982.0
2019-05-07 11:05:00,89.75,90.01,89.73,90.01,9033.0,82.2246,82.4628,82.2063,82.4628,9033.0
2019-05-07 11:10:00,89.99,90.01,89.93,90.01,5346.0,82.4445,82.4628,82.3896,82.4628,5346.0
2019-05-07 11:15:00,90.05,90.05,89.9,89.96,7243.0,82.4995,82.4995,82.3621,82.417,7243.0
2019-05-07 11:20:00,89.9,89.96,89.84,89.84,7529.0,82.3621,82.417,82.3071,82.3071,7529.0
2019-05-07 11:25:00,89.83,90.0,89.78,89.97,9287.0,82.2979,82.4537,82.2521,82.4262,9287.0
2019-05-07 11:30:00,90.01,90.07,89.98,89.98,12544.0,82.4628,82.5178,82.4354,82.4354,12544.0
2019-05-07 11:35:00,89.97,89.98,89.8,89.91,43061.0,82.4262,82.4354,82.2705,82.3712,43061.0
2019-05-07 11:40:00,89.92,90.02,89.82,89.87,21499.0,82.3804,82.472,82.2888,82.3346,21499.0
2019-05-07 11:45:00,89.82,89.93,89.82,89.86,25389.0,82.2888,82.3896,82.2888,82.3254,25389.0
2019-05-07 11:50:00,89.85,89.85,89.69,89.78,18060.0,82.3163,82.3163,82.1697,82.2521,18060.0
2019-05-07 11:55:00,89.83,89.83,89.71,89.8,16339.0,82.2979,82.2979,82.188,82.2705,16339.0
2019-05-07 12:00:00,89.76,89.77,89.67,89.76,4680.0,82.2338,82.243,82.1514,82.2338,4680.0
2019-05-07 12:05:00,89.83,89.89,89.81,89.84,5049.0,82.2979,82.3529,82.2796,82.3071,5049.0
2019-05-07 12:10:00,89.85,89.87,89.8,89.8,28907.0,82.3163,82.3346,82.2705,82.2705,28907.0
2019-05-07 12:15:00,89.8,89.91,89.79,89.89,6601.0,82.2705,82.3712,82.2613,82.3529,6601.0
2019-05-07 12:20:00,89.95,90.0,89.92,89.95,7737.0,82.4079,82.4537,82.3804,82.4079,7737.0
2019-05-07 12:25:00,90.01,90.11,90.01,90.08,6293.0,82.4628,82.5545,82.4628,82.527,6293.0
2019-05-07 12:30:00,90.11,90.14,90.04,90.04,4336.0,82.5545,82.5819,82.4903,82.4903,4336.0
2019-05-07 12:35:00,90.05,90.11,90.03,90.06,15129.0,82.4995,82.5545,82.4812,82.5087,15129.0
2019-05-07 12:40:00,90.03,90.04,89.97,89.98,4464.0,82.4812,82.4903,82.4262,82.4354,4464.0
2019-05-07 12:45:00,89.97,90.07,89.97,90.06,4303.0,82.4262,82.5178,82.4262,82.5087,4303.0
2019-05-07 12:50:00,90.06,90.15,90.06,90.13,17689.0,82.5087,82.5911,82.5087,82.5728,17689.0
2019-05-07 12:55:00,90.1,90.1,89.94,89.94,4430.0,82.5453,82.5453,82.3987,82.3987,4430.0
2019-05-07 13:00:00,89.94,89.96,89.82,89.82,6326.0,82.3987,82.417,82.2888,82.2888,6326.0
2019-05-07 13:05:00,89.83,89.83,89.69,89.69,14289.0,82.2979,82.2979,82.1697,82.1697,14289.0
2019-05-07 13:10:00,89.69,89.77,89.68,89.69,3967.0,82.1697,82.243,82.1605,82.1697,3967.0
2019-05-07 13:15:00,89.69,89.69,89.62,89.64,5918.0,82.1697,82.1697,82.1055,82.1239,5918.0
2019-05-07 13:20:00,89.61,89.62,89.55,89.55,16195.0,82.0964,82.1055,82.0414,82.0414,16195.0
2019-05-07 13:25:00,89.52,89.55,89.48,89.52,15078.0,82.0139,82.0414,81.9773,82.0139,15078.0
2019-05-07 13:30:00,89.47,89.54,89.43,89.54,9218.0,81.9681,82.0323,81.9315,82.0323,9218.0
2019-05-07 13:35:00,89.55,89.55,89.44,89.5,5497.0,82.0414,82.0414,81.9406,81.9956,5497.0
2019-05-07 13:40:00,89.5,89.53,89.39,89.42,11001.0,81.9956,82.0231,81.8948,81.9223,11001.0
2019-05-07 13:45:00,89.42,89.59,89.42,89.59,11936.0,81.9223,82.0781,81.9223,82.0781,11936.0
2019-05-07 13:50:00,89.58,89.66,89.58,89.65,21245.0,82.0689,82.1422,82.0689,82.133,21245.0
2019-05-07 13:55:00,89.64,89.68,89.57,89.57,3611.0,82.1239,82.1605,82.0597,82.0597,3611.0
2019-05-07 14:00:00,89.56,89.62,89.52,89.54,8267.0,82.0506,82.1055,82.0139,82.0323,8267.0
2019-05-07 14:05:00,89.51,89.66,89.51,89.62,5666.0,82.0048,82.1422,82.0048,82.1055,5666.0
2019-05-07 14:10:00,89.6,89.6,89.49,89.52,2695.0,82.0872,82.0872,81.9864,82.0139,2695.0
2019-05-07 14:15:00,89.55,89.61,89.49,89.58,16983.0,82.0414,82.0964,81.9864,82.0689,16983.0
2019-05-07 14:20:00,89.59,89.65,89.5,89.51,11013.0,82.0781,82.133,81.9956,82.0048,11013.0
2019-05-07 14:25:00,89.5,89.52,89.39,89.4,15304.0,81.9956,82.0139,81.8948,81.904,15304.0
2019-05-07 14:30:00,89.45,89.45,89.29,89.3,14180.0,81.9498,81.9498,81.8032,81.8124,14180.0
2019-05-07 14:35:00,89.29,89.32,89.26,89.32,2808.0,81.8032,81.8307,81.7757,81.8307,2808.0
2019-05-07 14:40:00,89.35,89.44,89.31,89.31,23250.0,81.8582,81.9406,81.8215,81.8215,23250.0
2019-05-07 14:45:00,89.33,89.34,89.25,89.25,16340.0,81.8399,81.849,81.7666,81.7666,16340.0
2019-05-07 14:50:00,89.27,89.44,89.27,89.44,4415.0,81.7849,81.9406,81.7849,81.9406,4415.0
2019-05-07 14:55:00,89.46,89.53,89.43,89.46,6147.0,81.959,82.0231,81.9315,81.959,6147.0
2019-05-07 15:00:00,89.45,89.48,89.37,89.37,12188.0,81.9498,81.9773,81.8765,81.8765,12188.0
2019-05-07 15:05:00,89.43,89.43,89.27,89.39,10081.0,81.9315,81.9315,81.7849,81.8948,10081.0
2019-05-07 15:10:00,89.43,89.52,89.38,89.45,12265.0,81.9315,82.0139,81.8857,81.9498,12265.0
2019-05-07 15:15:00,89.47,89.53,89.42,89.44,12090.0,81.9681,82.0231,81.9223,81.9406,12090.0
2019-05-07 15:20:00,89.47,89.53,89.35,89.35,35869.0,81.9681,82.0231,81.8582,81.8582,35869.0
2019-05-07 15:25:00,89.37,89.42,89.32,89.32,15576.0,81.8765,81.9223,81.8307,81.8307,15576.0
2019-05-07 15:30:00,89.36,89.36,89.19,89.23,24923.0,81.8673,81.8673,81.7116,81.7482,24923.0
2019-05-07 15:35:00,89.24,89.24,89.07,89.13,11608.0,81.7574,81.7574,81.6017,81.6566,11608.0
2019-05-07 15:40:00,89.1,89.34,89.1,89.34,14375.0,81.6291,81.849,81.6291,81.849,14375.0
2019-05-07 15:45:00,89.43,89.47,89.36,89.47,6542.0,81.9315,81.9681,81.8673,81.9681,6542.0
2019-05-07 15:50:00,89.45,89.67,89.45,89.63,25401.0,81.9498,82.1514,81.9498,82.1147,25401.0
2019-05-07 15:55:00,89.63,89.8,89.63,89.74,31934.0,82.1147,82.2705,82.1147,82.2155,31934.0
2019-05-08 09:30:00,89.67,89.71,89.47,89.53,22404.0,82.1514,82.188,81.9681,82.0231,22404.0
2019-05-08 09:35:00,89.54,89.54,89.45,89.49,38795.0,82.0323,82.0323,81.9498,81.9864,38795.0
2019-05-08 09:40:00,89.5,89.73,89.5,89.7,53201.0,81.9956,82.2063,81.9956,82.1788,53201.0
2019-05-08 09:45:00,89.72,89.89,89.72,89.8,41541.0,82.1972,82.3529,82.1972,82.2705,41541.0
2019-05-08 09:50:00,89.79,89.85,89.72,89.72,26356.0,82.2613,82.3163,82.1972,82.1972,26356.0
2019-05-08 09:55:00,89.75,89.83,89.69,89.82,21835.0,82.2246,82.2979,82.1697,82.2888,21835.0
2019-05-08 10:00:00,89.86,89.91,89.77,89.79,13287.0,82.3254,82.3712,82.243,82.2613,13287.0
2019-05-08 10:05:00,89.77,89.92,89.77,89.84,14763.0,82.243,82.3804,82.243,82.3071,14763.0
2019-05-08 10:10:00,89.82,89.87,89.75,89.87,8982.0,82.2888,82.3346,82.2246,82.3346,8982.0
2019-05-08 10:15:00,89.87,89.94,89.85,89.92,6187.0,82.3346,82.3987,82.3163,82.3804,6187.0
2019-05-08 10:20:00,89.91,89.97,89.78,89.87,20854.0,82.3712,82.4262,82.2521,82.3346,20854.0
2019-05-08 10:25:00,89.86,89.86,89.72,89.75,12077.0,82.3254,82.3254,82.1972,82.2246,12077.0
2019-05-08 10:30:00,89.76,89.78,89.62,89.63,5414.0,82.2338,82.2521,82.1055,82.1147,5414.0
2019-05-08 10:35:00,89.67,89.69,89.59,89.66,21267.0,82.1514,82.1697,82.0781,82.1422,21267.0
2019-05-08 10:40:00,89.66,89.78,89.66,89.78,3408.0,82.1422,82.2521,82.1422,82.2521,3408.0
2019-05-08 10:45:00,89.8,89.87,89.74,89.74,7036.0,82.2705,82.3346,82.2155,82.2155,7036.0
2019-05-08 10:50:00,89.76,89.84,89.76,89.84,8678.0,82.2338,82.3071,82.2338,82.3071,8678.0
2019-05-08 10:55:00,89.83,89.98,89.71,89.98,20023.0,82.2979,82.4354,82.188,82.4354,20023.0
2019-05-08 11:00:00,90.01,90.17,89.94,90.1,26952.0,82.4628,82.6094,82.3987,82.5453,26952.0
2019-05-08 11:05:00,90.1,90.21,90.08,90.11,8336.0,82.5453,82.6461,82.527,82.5545,8336.0
2019-05-08 11:10:00,90.16,90.18,90.07,90.14,3913.0,82.6003,82.6186,82.5178,82.5819,3913.0
2019-05-08 11:15:00,90.13,90.2,90.08,90.09,9466.0,82.5728,82.6369,82.527,82.5361,9466.0
2019-05-08 11:20:00,90.07,90.13,90.01,90.03,29032.0,82.5178,82.5728,82.4628,82.4812,29032.0
2019-05-08 11:25:00,90.06,90.09,90.01,90.04,2370.0,82.5087,82.5361,82.4628,82.4903,2370.0
2019-05-08 11:30:00,90.04,90.09,89.83,89.91,47895.0,82.4903,82.5361,82.2979,82.3712,47895.0
2019-05-08 11:35:00,89.94,89.96,89.78,89.79,6105.0,82.3987,82.417,82.2521,82.2613,6105.0
2019-05-08 11:40:00,89.79,89.85,89.78,89.8,11725.0,82.2613,82.3163,82.2521,82.2705,11725.0
2019-05-08 11:45:00,89.82,89.93,89.8,89.92,9356.0,82.2888,82.3896,82.2705,82.3804,9356.0
2019-05-08 11:50:00,89.94,89.96,89.92,89.93,2736.0,82.3987,82.417,82.3804,82.3896,2736.0
2019-05-08 11:55:00,89.94,90.03,89.93,89.97,12470.0,82.3987,82.4812,82.3896,82.4262,12470.0
2019-05-08 12:00:00,89.96,89.96,89.8,89.81,6835.0,82.417,82.417,82.2705,82.2796,6835.0
2019-05-08 12:05:00,89.84,89.88,89.76,89.77,10326.0,82.3071,82.3437,82.2338,82.243,10326.0
2019-05-08 12:10:00,89.77,89.82,89.75,89.79,9861.0,82.243,82.2888,82.2246,82.2613,9861.0
2019-05-08 12:15:00,89.79,89.86,89.79,89.85,4165.0,82.2613,82.3254,82.2613,82.3163,4165.0
2019-05-08 12:20:00,89.85,89.9,89.82,89.86,1625.0,82.3163,82.3621,82.2888,82.3254,1625.0
2019-05-08 12:25:00,89.86,89.96,89.84,89.94,6869.0,82.3254,82.417,82.3071,82.3987,6869.0
2019-05-08 12:30:00,89.92,89.98,89.9,89.96,3388.0,82.3804,82.4354,82.3621,82.417,3388.0
2019-05-08 12:35:00,89.95,90.01,89.94,89.99,12661.0,82.4079,82.4628,82.3987,82.4445,12661.0
2019-05-08 12:40:00,89.99,90.05,89.98,90.05,5655.0,82.4445,82.4995,82.4354,82.4995,5655.0
2019-05-08 12:45:00,90.05,90.1,90.03,90.03,6740.0,82.4995,82.5453,82.4812,82.4812,6740.0
2019-05-08 12:50:00,90.05,90.11,90.05,90.09,15694.0,82.4995,82.5545,82.4995,82.5361,15694.0
2019-05-08 12:55:00,90.1,90.12,90.08,90.11,1671.0,82.5453,82.5636,82.527,82.5545,1671.0
2019-05-08 13:00:00,90.12,90.14,90.05,90.11,5303.0,82.5636,82.5819,82.4995,82.5545,5303.0
2019-05-08 13:05:00,90.12,90.15,90.06,90.07,3957.0,82.5636,82.5911,82.5087,82.5178,3957.0
2019-05-08 13:10:00,90.06,90.06,90.02,90.02,5932.0,82.5087,82.5087,82.472,82.472,5932.0
2019-05-08 13:15:00,90.04,90.04,89.98,89.98,4687.0,82.4903,82.4903,82.4354,82.4354,4687.0
2019-05-08 13:20:00,90.0,90.06,89.99,90.05,41740.0,82.4537,82.5087,82.4445,82.4995,41740.0
2019-05-08 13:25:00,90.05,90.06,90.04,90.05,2356.0,82.4995,82.5087,82.4903,82.4995,2356.0
2019-05-08 13:30:00,90.03,90.07,90.0,90.06,8605.0,82.4812,82.5178,82.4537,82.5087,8605.0
2019-05-08 13:35:00,90.04,90.04,89.98,90.02,137688.0,82.4903,82.4903,82.4354,82.472,137688.0
2019-05-08 13:40:00,90.01,90.04,89.97,90.04,3378.0,82.4628,82.4903,82.4262,82.4903,3378.0
2019-05-08 13:45:00,90.06,90.06,89.98,90.02,7526.0,82.5087,82.5087,82.4354,82.472,7526.0
2019-05-08 13:50:00,90.04,90.06,89.99,90.03,90815.0,82.4903,82.5087,82.4445,82.4812,90815.0
2019-05-08 13:55:00,90.03,90.05,90.03,90.05,200.0,82.4812,82.4995,82.4812,82.4995,200.0
2019-05-08 14:00:00,90.06,90.06,90.02,90.02,1811.0,82.5087,82.5087,82.472,82.472,1811.0
2019-05-08 14:05:00,90.02,90.03,90.0,90.03,1197.0,82.472,82.4812,82.4537,82.4812,1197.0
2019-05-08 14:10:00,90.01,90.01,89.94,89.94,1521.0,82.4628,82.4628,82.3987,82.3987,1521.0
2019-05-08 14:15:00,89.96,90.01,89.96,89.97,6898.0,82.417,82.4628,82.417,82.4262,6898.0
2019-05-08 14:20:00,89.99,90.05,89.99,90.04,1321.0,82.4445,82.4995,82.4445,82.4903,1321.0
2019-05-08 14:25:00,90.05,90.06,90.01,90.05,1663.0,82.4995,82.5087,82.4628,82.4995,1663.0
2019-05-08 14:30:00,90.08,90.09,90.07,90.08,2590.0,82.527,82.5361,82.5178,82.527,2590.0
2019-05-08 14:35:00,90.04,90.06,90.04,90.04,7604.0,82.4903,82.5087,82.4903,82.4903,7604.0
2019-05-08 14:40:00,90.08,90.11,90.08,90.1,7897.0,82.527,82.5545,82.527,82.5453,7897.0
2019-05-08 14:45:00,90.12,90.12,90.03,90.08,3329.0,82.5636,82.5636,82.4812,82.527,3329.0
2019-05-08 14:50:00,90.05,90.09,90.04,90.09,4518.0,82.4995,82.5361,82.4903,82.5361,4518.0
2019-05-08 14:55:00,90.06,90.08,90.01,90.08,1346.0,82.5087,82.527,82.4628,82.527,1346.0
2019-05-08 15:00:00,90.09,90.16,90.09,90.11,62562.0,82.5361,82.6003,82.5361,82.5545,62562.0
2019-05-08 15:05:00,90.1,90.13,90.07,90.09,21740.0,82.5453,82.5728,82.5178,82.5361,21740.0
2019-05-08 15:10:00,90.09,90.13,90.09,90.13,5593.0,82.5361,82.5728,82.5361,82.5728,5593.0
2019-05-08 15:15:00,90.12,90.17,90.1,90.17,2177.0,82.5636,82.6094,82.5453,82.6094,2177.0
2019-05-08 15:20:00,90.2,90.2,90.18,90.2,6259.0,82.6369,82.6369,82.6186,82.6369,6259.0
2019-05-08 15:25:00,90.19,90.2,90.16,90.17,7797.0,82.6278,82.6369,82.6003,82.6094,7797.0
2019-05-08 15:30:00,90.19,90.21,90.13,90.13,3813.0,82.6278,82.6461,82.5728,82.5728,3813.0
2019-05-08 15:35:00,90.14,90.15,90.13,90.14,2738.0,82.5819,82.5911,82.5728,82.5819,2738.0
2019-05-08 15:40:00,90.13,90.13,90.02,90.04,20332.0,82.5728,82.5728,82.472,82.4903,20332.0
2019-05-08 15:45:00,90.04,90.04,89.89,89.92,32884.0,82.4903,82.4903,82.3529,82.3804,32884.0
2019-05-08 15:50:00,89.92,89.92,89.78,89.79,12382.0,82.3804,82.3804,82.2521,82.2613,12382.0
2019-05-08 15:55:00,89.8,89.8,89.68,89.69,21273.0,82.2705,82.2705,82.1605,82.1697,21273.0
2019-05-09 09:30:00,89.0,89.08,88.86,89.07,7671.0,81.5375,81.6108,81.4093,81.6017,7671.0
2019-05-09 09:35:00,89.06,89.06,88.93,89.06,4257.0,81.5925,81.5925,81.4734,81.5925,4257.0
2019-05-09 09:40:00,88.92,88.93,88.83,88.84,13941.0,81.4642,81.4734,81.3818,81.3909,13941.0
2019-05-09 09:45:00,88.84,88.84,88.7,88.74,14672.0,81.3909,81.3909,81.2627,81.2993,14672.0
2019-05-09 09:50:00,88.72,88.72,88.58,88.61,4752.0,81.281,81.281,81.1527,81.1802,4752.0
2019-05-09 09:55:00,88.62,88.83,88.59,88.83,4074.0,81.1894,81.3818,81.1619,81.3818,4074.0
2019-05-09 10:00:00,88.78,88.79,88.6,88.6,11972.0,81.336,81.3451,81.1711,81.1711,11972.0
2019-05-09 10:05:00,88.6,88.71,88.59,88.7,21252.0,81.1711,81.2718,81.1619,81.2627,21252.0
2019-05-09 10:10:00,88.66,88.74,88.63,88.71,11855.0,81.226,81.2993,81.1986,81.2718,11855.0
2019-05-09 10:15:00,88.69,88.76,88.66,88.66,22230.0,81.2535,81.3177,81.226,81.226,22230.0
2019-05-09 10:20:00,88.65,88.65,88.5,88.53,10408.0,81.2169,81.2169,81.0795,81.1069,10408.0
2019-05-09 10:25:00,88.49,88.54,88.41,88.49,9925.0,81.0703,81.1161,80.997,81.0703,9925.0
2019-05-09 10:30:00,88.48,88.54,88.43,88.48,8862.0,81.0611,81.1161,81.0153,81.0611,8862.0
2019-05-09 10:35:00,88.48,88.5,88.43,88.43,3540.0,81.0611,81.0795,81.0153,81.0153,3540.0
2019-05-09 10:40:00,88.45,88.68,88.44,88.66,6328.0,81.0336,81.2444,81.0245,81.226,6328.0
2019-05-09 10:45:00,88.61,88.72,88.61,88.72,2925.0,81.1802,81.281,81.1802,81.281,2925.0
2019-05-09 10:50:00,88.71,88.77,88.69,88.69,4079.0,81.2718,81.3268,81.2535,81.2535,4079.0
2019-05-09 10:55:00,88.66,88.67,88.51,88.51,11837.0,81.226,81.2352,81.0886,81.0886,11837.0
2019-05-09 11:00:00,88.5,88.65,88.5,88.62,4605.0,81.0795,81.2169,81.0795,81.1894,4605.0
2019-05-09 11:05:00,88.56,88.56,88.5,88.5,8071.0,81.1344,81.1344,81.0795,81.0795,8071.0
2019-05-09 11:10:00,88.52,88.69,88.48,88.69,14956.0,81.0978,81.2535,81.0611,81.2535,14956.0
2019-05-09 11:15:00,88.66,88.7,88.62,88.62,8970.0,81.226,81.2627,81.1894,81.1894,8970.0
2019-05-09 11:20:00,88.63,88.63,88.53,88.54,7577.0,81.1986,81.1986,81.1069,81.1161,7577.0
2019-05-09 11:25:00,88.54,88.56,88.38,88.42,9382.0,81.1161,81.1344,80.9695,81.0062,9382.0
2019-05-09 11:30:00,88.52,88.55,88.51,88.54,5441.0,81.0978,81.1253,81.0886,81.1161,5441.0
2019-05-09 11:35:00,88.58,88.63,88.57,88.58,2294.0,81.1527,81.1986,81.1436,81.1527,2294.0
2019-05-09 11:40:00,88.57,88.62,88.51,88.62,7018.0,81.1436,81.1894,81.0886,81.1894,7018.0
2019-05-09 11:45:00,88.63,88.68,88.62,88.67,6984.0,81.1986,81.2444,81.1894,81.2352,6984.0
2019-05-09 11:50:00,88.69,88.8,88.65,88.79,10926.0,81.2535,81.3543,81.2169,81.3451,10926.0
2019-05-09 11:55:00,88.79,88.8,88.72,88.77,6168.0,81.3451,81.3543,81.281,81.3268,6168.0
2019-05-09 12:00:00,88.72,88.73,88.69,88.69,3763.0,81.281,81.2902,81.2535,81.2535,3763.0
2019-05-09 12:05:00,88.71,88.75,88.64,88.73,6487.0,81.2718,81.3085,81.2077,81.2902,6487.0
2019-05-09 12:10:00,88.75,88.82,88.73,88.81,5546.0,81.3085,81.3726,81.2902,81.3635,5546.0
2019-05-09 12:15:00,88.76,88.86,88.75,88.81,25224.0,81.3177,81.4093,81.3085,81.3635,25224.0
2019-05-09 12:20:00,88.81,88.83,88.75,88.76,6441.0,81.3635,81.3818,81.3085,81.3177,6441.0
2019-05-09 12:25:00,88.76,89.02,88.75,88.96,25476.0,81.3177,81.5559,81.3085,81.5009,25476.0
2019-05-09 12:30:00,88.98,89.18,88.98,89.12,20092.0,81.5192,81.7024,81.5192,81.6475,20092.0
2019-05-09 12:35:00,89.16,89.35,89.16,89.29,7501.0,81.6841,81.8582,81.6841,81.8032,7501.0
2019-05-09 12:40:00,89.33,89.48,89.21,89.23,15379.0,81.8399,81.9773,81.7299,81.7482,15379.0
2019-05-09 12:45:00,89.21,89.27,89.13,89.24,8664.0,81.7299,81.7849,81.6566,81.7574,8664.0
2019-05-09 12:50:00,89.23,89.32,89.22,89.32,4901.0,81.7482,81.8307,81.7391,81.8307,4901.0
2019-05-09 12:55:00,89.3,89.32,89.25,89.25,4671.0,81.8124,81.8307,81.7666,81.7666,4671.0
2019-05-09 13:00:00,89.28,89.41,89.28,89.37,7933.0,81.7941,81.9132,81.7941,81.8765,7933.0
2019-05-09 13:05:00,89.38,89.38,89.28,89.28,8625.0,81.8857,81.8857,81.7941,81.7941,8625.0
2019-05-09 13:10:00,89.27,89.33,89.23,89.33,4300.0,81.7849,81.8399,81.7482,81.8399,4300.0
2019-05-09 13:15:00,89.29,89.31,89.19,89.21,1996.0,81.8032,81.8215,81.7116,81.7299,1996.0
2019-05-09 13:20:00,89.18,89.26,89.18,89.24,1207.0,81.7024,81.7757,81.7024,81.7574,1207.0
2019-05-09 13:25:00,89.26,89.29,89.23,89.24,2514.0,81.7757,81.8032,81.7482,81.7574,2514.0
2019-05-09 13:30:00,89.26,89.27,89.21,89.26,3806.0,81.7757,81.7849,81.7299,81.7757,3806.0
2019-05-09 13:35:00,89.24,89.31,89.22,89.31,3350.0,81.7574,81.8215,81.7391,81.8215,3350.0
2019-05-09 13:40:00,89.33,89.34,89.29,89.34,3675.0,81.8399,81.849,81.8032,81.849,3675.0
2019-05-09 13:45:00,89.35,89.59,89.35,89.59,7679.0,81.8582,82.0781,81.8582,82.0781,7679.0
2019-05-09 13:50:00,89.54,89.54,89.41,89.42,9764.0,82.0323,82.0323,81.9132,81.9223,9764.0
2019-05-09 13:55:00,89.4,89.45,89.36,89.39,12583.0,81.904,81.9498,81.8673,81.8948,12583.0
2019-05-09 14:00:00,89.4,89.47,89.31,89.32,23041.0,81.904,81.9681,81.8215,81.8307,23041.0
2019-05-09 14:05:00,89.31,89.36,89.25,89.34,6068.0,81.8215,81.8673,81.7666,81.849,6068.0
2019-05-09 14:10:00,89.34,89.37,89.29,89.37,16159.0,81.849,81.8765,81.8032,81.8765,16159.0
2019-05-09 14:15:00,89.36,89.47,89.36,89.45,2753.0,81.8673,81.9681,81.8673,81.9498,2753.0
2019-05-09 14:20:00,89.46,89.54,89.46,89.47,12083.0,81.959,82.0323,81.959,81.9681,12083.0
2019-05-09 14:25:00,89.46,89.46,89.39,89.46,5860.0,81.959,81.959,81.8948,81.959,5860.0
2019-05-09 14:30:00,89.46,89.52,89.45,89.47,7231.0,81.959,82.0139,81.9498,81.9681,7231.0
2019-05-09 14:35:00,89.51,89.55,89.47,89.47,25177.0,82.0048,82.0414,81.9681,81.9681,25177.0
2019-05-09 14:40:00,89.49,89.57,89.49,89.52,13854.0,81.9864,82.0597,81.9864,82.0139,13854.0
2019-05-09 14:45:00,89.51,89.51,89.41,89.41,4193.0,82.0048,82.0048,81.9132,81.9132,4193.0
2019-05-09 14:50:00,89.42,89.49,89.42,89.42,2405.0,81.9223,81.9864,81.9223,81.9223,2405.0
2019-05-09 14:55:00,89.42,89.43,89.22,89.24,2321.0,81.9223,81.9315,81.7391,81.7574,2321.0
2019-05-09 15:00:00,89.27,89.29,89.13,89.23,8309.0,81.7849,81.8032,81.6566,81.7482,8309.0
2019-05-09 15:05:00,89.2,89.23,89.07,89.07,9206.0,81.7208,81.7482,81.6017,81.6017,9206.0
2019-05-09 15:10:00,89.06,89.15,89.06,89.14,6809.0,81.5925,81.675,81.5925,81.6658,6809.0
2019-05-09 15:15:00,89.16,89.2,89.1,89.2,8543.0,81.6841,81.7208,81.6291,81.7208,8543.0
2019-05-09 15:20:00,89.2,89.21,89.14,89.16,1826.0,81.7208,81.7299,81.6658,81.6841,1826.0
2019-05-09 15:25:00,89.17,89.36,89.17,89.35,7850.0,81.6933,81.8673,81.6933,81.8582,7850.0
2019-05-09 15:30:00,89.39,89.5,89.39,89.47,8056.0,81.8948,81.9956,81.8948,81.9681,8056.0
2019-05-09 15:35:00,89.48,89.49,89.4,89.49,11149.0,81.9773,81.9864,81.904,81.9864,11149.0
2019-05-09 15:40:00,89.5,89.51,89.37,89.39,11251.0,81.9956,82.0048,81.8765,81.8948,11251.0
2019-05-09 15:45:00,89.39,89.47,89.27,89.28,13548.0,81.8948,81.9681,81.7849,81.7941,13548.0
2019-05-09 15:50:00,89.27,89.43,89.27,89.42,15913.0,81.7849,81.9315,81.7849,81.9223,15913.0
2019-05-09 15:55:00,89.42,89.45,89.36,89.42,12542.0,81.9223,81.9498,81.8673,81.9223,12542.0
2019-05-10 09:30:00,89.08,89.4,89.03,89.09,16044.0,81.6108,81.904,81.565,81.62,16044.0
2019-05-10 09:35:00,89.09,89.24,89.06,89.24,13293.0,81.62,81.7574,81.5925,81.7574,13293.0
2019-05-10 09:40:00,89.21,89.3,89.17,89.26,7308.0,81.7299,81.8124,81.6933,81.7757,7308.0
2019-05-10 09:45:00,89.28,89.36,89.27,89.31,10955.0,81.7941,81.8673,81.7849,81.8215,10955.0
2019-05-10 09:50:00,89.29,89.31,89.13,89.16,8761.0,81.8032,81.8215,81.6566,81.6841,8761.0
2019-05-10 09:55:00,89.14,89.2,89.1,89.11,7011.0,81.6658,81.7208,81.6291,81.6383,7011.0
2019-05-10 10:00:00,89.1,89.11,88.96,88.96,4331.0,81.6291,81.6383,81.5009,81.5009,4331.0
2019-05-10 10:05:00,88.93,88.97,88.93,88.93,21167.0,81.4734,81.51,81.4734,81.4734,21167.0
2019-05-10 10:10:00,88.93,88.93,88.79,88.81,7406.0,81.4734,81.4734,81.3451,81.3635,7406.0
2019-05-10 10:15:00,88.77,88.77,88.65,88.75,11433.0,81.3268,81.3268,81.2169,81.3085,11433.0
2019-05-10 10:20:00,88.75,88.76,88.68,88.68,8128.0,81.3085,81.3177,81.2444,81.2444,8128.0
2019-05-10 10:25:00,88.66,88.79,88.66,88.67,16336.0,81.226,81.3451,81.226,81.2352,16336.0
2019-05-10 10:30:00,88.69,88.7,88.56,88.57,12740.0,81.2535,81.2627,81.1344,81.1436,12740.0
2019-05-10 10:35:00,88.55,88.55,88.4,88.42,11687.0,81.1253,81.1253,80.9878,81.0062,11687.0
2019-05-10 10:40:00,88.42,88.42,88.13,88.29,20075.0,81.0062,81.0062,80.7405,80.8871,20075.0
2019-05-10 10:45:00,88.31,88.42,88.31,88.36,21488.0,80.9054,81.0062,80.9054,80.9512,21488.0
2019-05-10 10:50:00,88.4,88.42,88.33,88.39,18142.0,80.9878,81.0062,80.9237,80.9787,18142.0
2019-05-10 10:55:00,88.34,88.38,88.2,88.23,12770.0,80.9329,80.9695,80.8046,80.8321,12770.0
2019-05-10 11:00:00,88.24,88.25,88.02,88.12,23071.0,80.8413,80.8504,80.6397,80.7313,23071.0
2019-05-10 11:05:00,88.15,88.3,88.15,88.25,11394.0,80.7588,80.8962,80.7588,80.8504,11394.0
2019-05-10 11:10:00,88.29,88.3,88.24,88.26,2071.0,80.8871,80.8962,80.8413,80.8596,2071.0
2019-05-10 11:15:00,88.22,88.35,88.18,88.35,5675.0,80.8229,80.942,80.7863,80.942,5675.0
2019-05-10 11:20:00,88.37,88.41,88.33,88.37,3587.0,80.9604,80.997,80.9237,80.9604,3587.0
2019-05-10 11:25:00,88.38,88.42,88.21,88.22,7417.0,80.9695,81.0062,80.8138,80.8229,7417.0
2019-05-10 11:30:00,88.23,88.23,88.1,88.13,2858.0,80.8321,80.8321,80.713,80.7405,2858.0
2019-05-10 11:35:00,88.12,88.36,88.11,88.3,10629.0,80.7313,80.9512,80.7222,80.8962,10629.0
2019-05-10 11:40:00,88.26,88.29,88.05,88.12,15278.0,80.8596,80.8871,80.6672,80.7313,15278.0
2019-05-10 11:45:00,88.16,88.2,88.09,88.1,14746.0,80.768,80.8046,80.7038,80.713,14746.0
2019-05-10 11:50:00,88.08,88.29,88.06,88.29,34108.0,80.6947,80.8871,80.6764,80.8871,34108.0
2019-05-10 11:55:00,88.26,88.35,88.13,88.26,18728.0,80.8596,80.942,80.7405,80.8596,18728.0
2019-05-10 12:00:00,88.31,88.42,88.31,88.42,13729.0,80.9054,81.0062,80.9054,81.0062,13729.0
2019-05-10 12:05:00,88.42,88.43,88.28,88.3,13059.0,81.0062,81.0153,80.8779,80.8962,13059.0
2019-05-10 12:10:00,88.34,88.51,88.33,88.5,16376.0,80.9329,81.0886,80.9237,81.0795,16376.0
2019-05-10 12:15:00,88.54,88.72,88.53,88.7,13541.0,81.1161,81.281,81.1069,81.2627,13541.0
2019-05-10 12:20:00,88.73,88.73,88.65,88.7,7618.0,81.2902,81.2902,81.2169,81.2627,7618.0
2019-05-10 12:25:00,88.7,88.85,88.67,88.81,19915.0,81.2627,81.4001,81.2352,81.3635,19915.0
2019-05-10 12:30:00,88.79,89.0,88.79,88.95,15951.0,81.3451,81.5375,81.3451,81.4917,15951.0
2019-05-10 12:35:00,88.95,88.98,88.89,88.91,3176.0,81.4917,81.5192,81.4368,81.4551,3176.0
2019-05-10 12:40:00,88.91,88.96,88.85,88.94,18971.0,81.4551,81.5009,81.4001,81.4826,18971.0
2019-05-10 12:45:00,88.9,88.9,88.81,88.82,1016.0,81.4459,81.4459,81.3635,81.3726,1016.0
2019-05-10 12:50:00,88.84,89.0,88.83,88.99,15876.0,81.3909,81.5375,81.3818,81.5284,15876.0
2019-05-10 12:55:00,89.03,89.03,88.97,88.97,4876.0,81.565,81.565,81.51,81.51,4876.0
2019-05-10 13:00:00,88.97,89.08,88.92,89.05,14958.0,81.51,81.6108,81.4642,81.5833,14958.0
2019-05-10 13:05:00,89.04,89.04,88.94,88.97,4652.0,81.5742,81.5742,81.4826,81.51,4652.0
2019-05-10 13:10:00,88.98,89.06,88.93,89.05,15408.0,81.5192,81.5925,81.4734,81.5833,15408.0
2019-05-10 13:15:00,89.02,89.16,88.95,89.12,27354.0,81.5559,81.6841,81.4917,81.6475,27354.0
2019-05-10 13:20:00,89.15,89.31,89.15,89.19,28513.0,81.675,81.8215,81.675,81.7116,28513.0
2019-05-10 13:25:00,89.2,89.23,89.15,89.18,304078.0,81.7208,81.7482,81.675,81.7024,304078.0
2019-05-10 13:30:00,89.19,89.27,89.17,89.27,8261.0,81.7116,81.7849,81.6933,81.7849,8261.0
2019-05-10 13:35:00,89.25,89.27,89.19,89.19,4471.0,81.7666,81.7849,81.7116,81.7116,4471.0
2019-05-10 13:40:00,89.22,89.27,89.21,89.21,8887.0,81.7391,81.7849,81.7299,81.7299,8887.0
2019-05-10 13:45:00,89.26,89.44,89.26,89.38,29954.0,81.7757,81.9406,81.7757,81.8857,29954.0
2019-05-10 13:50:00,89.39,89.43,89.38,89.42,10983.0,81.8948,81.9315,81.8857,81.9223,10983.0
2019-05-10 13:55:00,89.35,89.39,89.33,89.35,7519.0,81.8582,81.8948,81.8399,81.8582,7519.0
2019-05-10 14:00:00,89.38,89.49,89.38,89.49,20221.0,81.8857,81.9864,81.8857,81.9864,20221.0
2019-05-10 14:05:00,89.49,89.49,89.43,89.48,7815.0,81.9864,81.9864,81.9315,81.9773,7815.0
2019-05-10 14:10:00,89.47,89.48,89.36,89.36,13207.0,81.9681,81.9773,81.8673,81.8673,13207.0
2019-05-10 14:15:00,89.33,89.33,89.25,89.26,5442.0,81.8399,81.8399,81.7666,81.7757,5442.0
2019-05-10 14:20:00,89.28,89.33,89.24,89.25,3782.0,81.7941,81.8399,81.7574,81.7666,3782.0
2019-05-10 14:25:00,89.21,89.3,89.19,89.28,3698.0,81.7299,81.8124,81.7116,81.7941,3698.0
2019-05-10 14:30:00,89.3,89.34,89.28,89.32,2721.0,81.8124,81.849,81.7941,81.8307,2721.0
2019-05-10 14:35:00,89.3,89.38,89.28,89.38,7919.0,81.8124,81.8857,81.7941,81.8857,7919.0
2019-05-10 14:40:00,89.39,89.42,89.37,89.41,3989.0,81.8948,81.9223,81.8765,81.9132,3989.0
2019-05-10 14:45:00,89.39,89.46,89.39,89.43,2334.0,81.8948,81.959,81.8948,81.9315,2334.0
2019-05-10 14:50:00,89.45,89.59,89.44,89.55,7640.0,81.9498,82.0781,81.9406,82.0414,7640.0
2019-05-10 14:55:00,89.56,89.57,89.5,89.54,11159.0,82.0506,82.0597,81.9956,82.0323,11159.0
2019-05-10 15:00:00,89.54,89.67,89.54,89.67,5502.0,82.0323,82.1514,82.0323,82.1514,5502.0
2019-05-10 15:05:00,89.69,89.69,89.62,89.63,2600.0,82.1697,82.1697,82.1055,82.1147,2600.0
2019-05-10 15:10:00,89.64,89.69,89.6,89.69,10171.0,82.1239,82.1697,82.0872,82.1697,10171.0
2019-05-10 15:15:00,89.72,89.92,89.67,89.91,10839.0,82.1972,82.3804,82.1514,82.3712,10839.0
2019-05-10 15:20:00,89.89,89.98,89.87,89.97,14775.0,82.3529,82.4354,82.3346,82.4262,14775.0
2019-05-10 15:25:00,89.97,90.09,89.97,90.02,3759.0,82.4262,82.5361,82.4262,82.472,3759.0
2019-05-10 15:30:00,90.01,90.01,89.76,89.77,20602.0,82.4628,82.4628,82.2338,82.243,20602.0
2019-05-10 15:35:00,89.77,89.78,89.66,89.66,16174.0,82.243,82.2521,82.1422,82.1422,16174.0
2019-05-10 15:40:00,89.67,89.67,89.54,89.62,9648.0,82.1514,82.1514,82.0323,82.1055,9648.0
2019-05-10 15:45:00,89.61,89.69,89.55,89.55,24133.0,82.0964,82.1697,82.0414,82.0414,24133.0
2019-05-10 15:50:00,89.55,89.63,89.54,89.62,9578.0,82.0414,82.1147,82.0323,82.1055,9578.0
2019-05-10 15:55:00,89.63,89.81,89.58,89.79,21804.0,82.1147,82.2796,82.0689,82.2613,21804.0
2019-05-13 09:30:00,88.12,88.3,88.0,88.3,7346.0,80.7313,80.8962,80.6214,80.8962,7346.0
2019-05-13 09:35:00,88.27,88.31,88.17,88.3,12739.0,80.8687,80.9054,80.7771,80.8962,12739.0
2019-05-13 09:40:00,88.33,88.38,88.25,88.27,13700.0,80.9237,80.9695,80.8504,80.8687,13700.0
2019-05-13 09:45:00,88.26,88.32,88.22,88.32,23100.0,80.8596,80.9145,80.8229,80.9145,23100.0
2019-05-13 09:50:00,88.13,88.13,87.9,87.94,5777.0,80.7405,80.7405,80.5298,80.5664,5777.0
2019-05-13 09:55:00,87.9,87.99,87.88,87.99,8445.0,80.5298,80.6122,80.5114,80.6122,8445.0
2019-05-13 10:00:00,87.97,87.97,87.74,87.75,13491.0,80.5939,80.5939,80.3832,80.3923,13491.0
2019-05-13 10:05:00,87.74,87.83,87.64,87.78,30389.0,80.3832,80.4656,80.2916,80.4198,30389.0
2019-05-13 10:10:00,87.78,87.85,87.76,87.85,8961.0,80.4198,80.484,80.4015,80.484,8961.0
2019-05-13 10:15:00,87.81,87.96,87.78,87.89,13580.0,80.4473,80.5847,80.4198,80.5206,13580.0
2019-05-13 10:20:00,87.84,87.87,87.78,87.87,6005.0,80.4748,80.5023,80.4198,80.5023,6005.0
2019-05-13 10:25:00,87.87,87.89,87.74,87.86,10329.0,80.5023,80.5206,80.3832,80.4931,10329.0
2019-05-13 10:30:00,87.78,87.91,87.72,87.83,18262.0,80.4198,80.5389,80.3649,80.4656,18262.0
2019-05-13 10:35:00,87.86,87.98,87.84,87.9,23516.0,80.4931,80.6031,80.4748,80.5298,23516.0
2019-05-13 10:40:00,87.91,88.05,87.91,88.02,12635.0,80.5389,80.6672,80.5389,80.6397,12635.0
2019-05-13 10:45:00,88.01,88.04,87.85,87.88,9209.0,80.6305,80.658,80.484,80.5114,9209.0
2019-05-13 10:50:00,87.82,87.91,87.8,87.8,16248.0,80.4565,80.5389,80.4382,80.4382,16248.0
2019-05-13 10:55:00,87.81,87.86,87.75,87.84,7034.0,80.4473,80.4931,80.3923,80.4748,7034.0
2019-05-13 11:00:00,87.86,87.91,87.7,87.71,7312.0,80.4931,80.5389,80.3465,80.3557,7312.0
2019-05-13 11:05:00,87.74,87.87,87.71,87.76,8736.0,80.3832,80.5023,80.3557,80.4015,8736.0
2019-05-13 11:10:00,87.76,87.89,87.73,87.85,8739.0,80.4015,80.5206,80.374,80.484,8739.0
2019-05-13 11:15:00,87.84,87.85,87.62,87.67,8630.0,80.4748,80.484,80.2732,80.3191,8630.0
2019-05-13 11:20:00,87.65,87.85,87.65,87.8,9087.0,80.3007,80.484,80.3007,80.4382,9087.0
2019-05-13 11:25:00,87.81,87.82,87.68,87.68,9597.0,80.4473,80.4565,80.3282,80.3282,9597.0
2019-05-13 11:30:00,87.71,87.77,87.64,87.74,7773.0,80.3557,80.4107,80.2916,80.3832,7773.0
2019-05-13 11:35:00,87.71,87.72,87.61,87.62,8101.0,80.3557,80.3649,80.2641,80.2732,8101.0
2019-05-13 11:40:00,87.63,87.69,87.56,87.59,12231.0,80.2824,80.3374,80.2183,80.2458,12231.0
2019-05-13 11:45:00,87.63,87.67,87.57,87.59,12448.0,80.2824,80.3191,80.2274,80.2458,12448.0
2019-05-13 11:50:00,87.59,87.59,87.52,87.57,10975.0,80.2458,80.2458,80.1816,80.2274,10975.0
2019-05-13 11:55:00,87.54,87.76,87.54,87.76,16766.0,80.2,80.4015,80.2,80.4015,16766.0
2019-05-13 12:00:00,87.76,87.76,87.63,87.67,6525.0,80.4015,80.4015,80.2824,80.3191,6525.0
2019-05-13 12:05:00,87.67,87.72,87.55,87.56,10736.0,80.3191,80.3649,80.2091,80.2183,10736.0
2019-05-13 12:10:00,87.59,87.66,87.58,87.6,9997.0,80.2458,80.3099,80.2366,80.2549,9997.0
2019-05-13 12:15:00,87.61,87.63,87.53,87.63,6693.0,80.2641,80.2824,80.1908,80.2824,6693.0
2019-05-13 12:20:00,87.66,87.69,87.61,87.61,6892.0,80.3099,80.3374,80.2641,80.2641,6892.0
2019-05-13 12:25:00,87.59,87.6,87.48,87.54,12285.0,80.2458,80.2549,80.145,80.2,12285.0
2019-05-13 12:30:00,87.55,87.56,87.49,87.5,5436.0,80.2091,80.2183,80.1541,80.1633,5436.0
2019-05-13 12:35:00,87.49,87.62,87.49,87.58,10124.0,80.1541,80.2732,80.1541,80.2366,10124.0
2019-05-13 12:40:00,87.57,87.58,87.52,87.52,11853.0,80.2274,80.2366,80.1816,80.1816,11853.0
2019-05-13 12:45:00,87.55,87.66,87.53,87.63,8624.0,80.2091,80.3099,80.1908,80.2824,8624.0
2019-05-13 12:50:00,87.64,87.64,87.53,87.55,10256.0,80.2916,80.2916,80.1908,80.2091,10256.0
2019-05-13 12:55:00,87.48,87.49,87.44,87.46,16502.0,80.145,80.1541,80.1083,80.1267,16502.0
2019-05-13 13:00:00,87.43,87.45,87.36,87.39,11081.0,80.0992,80.1175,80.035,80.0625,11081.0
2019-05-13 13:05:00,87.38,87.45,87.38,87.4,5561.0,80.0534,80.1175,80.0534,80.0717,5561.0
2019-05-13 13:10:00,87.4,87.43,87.38,87.42,6022.0,80.0717,80.0992,80.0534,80.09,6022.0
2019-05-13 13:15:00,87.45,87.47,87.37,87.37,6343.0,80.1175,80.1358,80.0442,80.0442,6343.0
2019-05-13 13:20:00,87.34,87.39,87.31,87.38,3903.0,80.0167,80.0625,79.9892,80.0534,3903.0
2019-05-13 13:25:00,87.39,87.43,87.31,87.32,2398.0,80.0625,80.0992,79.9892,79.9984,2398.0
2019-05-13 13:30:00,87.33,87.42,87.33,87.4,5062.0,80.0076,80.09,80.0076,80.0717,5062.0
2019-05-13 13:35:00,87.39,87.68,87.39,87.63,27030.0,80.0625,80.3282,80.0625,80.2824,27030.0
2019-05-13 13:40:00,87.6,87.64,87.53,87.54,21407.0,80.2549,80.2916,80.1908,80.2,21407.0
2019-05-13 13:45:00,87.48,87.58,87.46,87.56,19419.0,80.145,80.2366,80.1267,80.2183,19419.0
2019-05-13 13:50:00,87.58,87.62,87.54,87.62,3402.0,80.2366,80.2732,80.2,80.2732,3402.0
2019-05-13 13:55:00,87.62,87.68,87.59,87.68,2299.0,80.2732,80.3282,80.2458,80.3282,2299.0
2019-05-13 14:00:00,87.65,87.69,87.62,87.65,5466.0,80.3007,80.3374,80.2732,80.3007,5466.0
2019-05-13 14:05:00,87.71,87.78,87.69,87.78,2513.0,80.3557,80.4198,80.3374,80.4198,2513.0
2019-05-13 14:10:00,87.69,87.69,87.53,87.54,10644.0,80.3374,80.3374,80.1908,80.2,10644.0
2019-05-13 14:15:00,87.49,87.53,87.47,87.49,4836.0,80.1541,80.1908,80.1358,80.1541,4836.0
2019-05-13 14:20:00,87.5,87.64,87.5,87.64,18789.0,80.1633,80.2916,80.1633,80.2916,18789.0
2019-05-13 14:25:00,87.65,87.88,87.65,87.78,36304.0,80.3007,80.5114,80.3007,80.4198,36304.0
2019-05-13 14:30:00,87.79,87.83,87.72,87.74,25576.0,80.429,80.4656,80.3649,80.3832,25576.0
2019-05-13 14:35:00,87.75,87.79,87.68,87.77,5793.0,80.3923,80.429,80.3282,80.4107,5793.0
2019-05-13 14:40:00,87.73,87.8,87.59,87.64,15197.0,80.374,80.4382,80.2458,80.2916,15197.0
2019-05-13 14:45:00,87.65,87.82,87.65,87.8,3396.0,80.3007,80.4565,80.3007,80.4382,3396.0
2019-05-13 14:50:00,87.87,87.99,87.84,87.93,9522.0,80.5023,80.6122,80.4748,80.5573,9522.0
2019-05-13 14:55:00,87.93,87.99,87.89,87.89,2488.0,80.5573,80.6122,80.5206,80.5206,2488.0
2019-05-13 15:00:00,87.88,88.0,87.8,87.81,9966.0,80.5114,80.6214,80.4382,80.4473,9966.0
2019-05-13 15:05:00,87.82,87.94,87.79,87.83,15515.0,80.4565,80.5664,80.429,80.4656,15515.0
2019-05-13 15:10:00,87.85,87.9,87.76,87.78,17762.0,80.484,80.5298,80.4015,80.4198,17762.0
2019-05-13 15:15:00,87.77,87.82,87.69,87.69,6835.0,80.4107,80.4565,80.3374,80.3374,6835.0
2019-05-13 15:20:00,87.66,87.7,87.58,87.58,7689.0,80.3099,80.3465,80.2366,80.2366,7689.0
2019-05-13 15:25:00,87.6,87.64,87.55,87.63,7095.0,80.2549,80.2916,80.2091,80.2824,7095.0
2019-05-13 15:30:00,87.57,87.58,87.42,87.51,14027.0,80.2274,80.2366,80.09,80.1725,14027.0
2019-05-13 15:35:00,87.49,87.5,87.39,87.44,27091.0,80.1541,80.1633,80.0625,80.1083,27091.0
2019-05-13 15:40:00,87.45,87.53,87.45,87.48,16624.0,80.1175,80.1908,80.1175,80.145,16624.0
2019-05-13 15:45:00,87.5,87.64,87.5,87.63,24366.0,80.1633,80.2916,80.1633,80.2824,24366.0
2019-05-13 15:50:00,87.62,87.66,87.51,87.65,57313.0,80.2732,80.3099,80.1725,80.3007,57313.0
2019-05-13 15:55:00,87.67,87.69,87.57,87.63,30068.0,80.3191,80.3374,80.2274,80.2824,30068.0
2019-05-14 09:30:00,87.99,88.08,87.99,88.06,11029.0,80.6122,80.6947,80.6122,80.6764,11029.0
2019-05-14 09:35:00,88.06,88.14,88.0,88.1,7567.0,80.6764,80.7496,80.6214,80.713,7567.0
2019-05-14 09:40:00,88.15,88.25,88.13,88.25,4031.0,80.7588,80.8504,80.7405,80.8504,4031.0
2019-05-14 09:45:00,88.26,88.28,87.96,87.96,7760.0,80.8596,80.8779,80.5847,80.5847,7760.0
2019-05-14 09:50:00,87.92,88.02,87.89,88.02,5313.0,80.5481,80.6397,80.5206,80.6397,5313.0
2019-05-14 09:55:00,88.0,88.11,88.0,88.04,11366.0,80.6214,80.7222,80.6214,80.658,11366.0
2019-05-14 10:00:00,88.08,88.18,88.08,88.12,3661.0,80.6947,80.7863,80.6947,80.7313,3661.0
2019-05-14 10:05:00,88.12,88.19,88.06,88.18,4440.0,80.7313,80.7955,80.6764,80.7863,4440.0
2019-05-14 10:10:00,88.17,88.22,88.12,88.2,169096.0,80.7771,80.8229,80.7313,80.8046,169096.0
2019-05-14 10:15:00,88.2,88.35,88.2,88.35,9153.0,80.8046,80.942,80.8046,80.942,9153.0
2019-05-14 10:20:00,88.34,88.41,88.34,88.39,14058.0,80.9329,80.997,80.9329,80.9787,14058.0
2019-05-14 10:25:00,88.37,88.43,88.34,88.41,5561.0,80.9604,81.0153,80.9329,80.997,5561.0
2019-05-14 10:30:00,88.42,88.44,88.31,88.31,3617.0,81.0062,81.0245,80.9054,80.9054,3617.0
2019-05-14 10:35:00,88.3,88.4,88.3,88.39,2670.0,80.8962,80.9878,80.8962,80.9787,2670.0
2019-05-14 10:40:00,88.38,88.46,88.36,88.42,6196.0,80.9695,81.0428,80.9512,81.0062,6196.0
2019-05-14 10:45:00,88.46,88.47,88.39,88.39,7476.0,81.0428,81.052,80.9787,80.9787,7476.0
2019-05-14 10:50:00,88.38,88.38,88.32,88.32,6703.0,80.9695,80.9695,80.9145,80.9145,6703.0
2019-05-14 10:55:00,88.35,88.41,88.34,88.39,16287.0,80.942,80.997,80.9329,80.9787,16287.0
2019-05-14 11:00:00,88.39,88.42,88.29,88.34,8323.0,80.9787,81.0062,80.8871,80.9329,8323.0
2019-05-14 11:05:00,88.38,88.46,88.37,88.43,35011.0,80.9695,81.0428,80.9604,81.0153,35011.0
2019-05-14 11:10:00,88.41,88.51,88.41,88.51,5378.0,80.997,81.0886,80.997,81.0886,5378.0
2019-05-14 11:15:00,88.51,88.52,88.46,88.5,22766.0,81.0886,81.0978,81.0428,81.0795,22766.0
2019-05-14 11:20:00,88.52,88.63,88.5,88.6,22884.0,81.0978,81.1986,81.0795,81.1711,22884.0
2019-05-14 11:25:00,88.63,88.66,88.59,88.59,12520.0,81.1986,81.226,81.1619,81.1619,12520.0
2019-05-14 11:30:00,88.58,88.66,88.57,88.65,2021.0,81.1527,81.226,81.1436,81.2169,2021.0
2019-05-14 11:35:00,88.68,88.75,88.68,88.74,6891.0,81.2444,81.3085,81.2444,81.2993,6891.0
2019-05-14 11:40:00,88.73,88.76,88.7,88.7,8584.0,81.2902,81.3177,81.2627,81.2627,8584.0
2019-05-14 11:45:00,88.73,88.79,88.72,88.79,500.0,81.2902,81.3451,81.281,81.3451,500.0
2019-05-14 11:50:00,88.81,88.83,88.77,88.8,8519.0,81.3635,81.3818,81.3268,81.3543,8519.0
2019-05-14 11:55:00,88.81,88.81,88.75,88.76,9118.0,81.3635,81.3635,81.3085,81.3177,9118.0
2019-05-14 12:00:00,88.76,88.81,88.76,88.81,3990.0,81.3177,81.3635,81.3177,81.3635,3990.0
2019-05-14 12:05:00,88.84,88.84,88.74,88.74,4628.0,81.3909,81.3909,81.2993,81.2993,4628.0
2019-05-14 12:10:00,88.74,88.8,88.72,88.77,7623.0,81.2993,81.3543,81.281,81.3268,7623.0
2019-05-14 12:15:00,88.73,88.74,88.67,88.67,4264.0,81.2902,81.2993,81.2352,81.2352,4264.0
2019-05-14 12:20:00,88.69,88.7,88.69,88.7,1574.0,81.2535,81.2627,81.2535,81.2627,1574.0
2019-05-14 12:25:00,88.7,88.72,88.64,88.65,3049.0,81.2627,81.281,81.2077,81.2169,3049.0
2019-05-14 12:30:00,88.66,88.69,88.61,88.69,6917.0,81.226,81.2535,81.1802,81.2535,6917.0
2019-05-14 12:35:00,88.67,88.72,88.67,88.71,2785.0,81.2352,81.281,81.2352,81.2718,2785.0
2019-05-14 12:40:00,88.71,88.73,88.68,88.7,3613.0,81.2718,81.2902,81.2444,81.2627,3613.0
2019-05-14 12:45:00,88.69,88.73,88.68,88.73,4846.0,81.2535,81.2902,81.2444,81.2902,4846.0
2019-05-14 12:50:00,88.72,88.72,88.68,88.7,1006.0,81.281,81.281,81.2444,81.2627,1006.0
2019-05-14 12:55:00,88.7,88.7,88.66,88.66,2513.0,81.2627,81.2627,81.226,81.226,2513.0
2019-05-14 13:00:00,88.66,88.73,88.66,88.73,5763.0,81.226,81.2902,81.226,81.2902,5763.0
2019-05-14 13:05:00,88.74,88.75,88.73,88.73,13021.0,81.2993,81.3085,81.2902,81.2902,13021.0
2019-05-14 13:10:00,88.79,88.85,88.79,88.84,1754.0,81.3451,81.4001,81.3451,81.3909,1754.0
2019-05-14 13:15:00,88.84,88.85,88.77,88.79,1622.0,81.3909,81.4001,81.3268,81.3451,1622.0
2019-05-14 13:20:00,88.82,88.88,88.82,88.88,7626.0,81.3726,81.4276,81.3726,81.4276,7626.0
2019-05-14 13:25:00,88.87,88.87,88.85,88.85,1354.0,81.4184,81.4184,81.4001,81.4001,1354.0
2019-05-14 13:30:00,88.84,88.87,88.84,88.87,1930.0,81.3909,81.4184,81.3909,81.4184,1930.0
2019-05-14 13:35:00,88.87,88.88,88.85,88.88,9965.0,81.4184,81.4276,81.4001,81.4276,9965.0
2019-05-14 13:40:00,88.87,88.89,88.83,88.84,4674.0,81.4184,81.4368,81.3818,81.3909,4674.0
2019-05-14 13:45:00,88.85,88.86,88.82,88.86,2172.0,81.4001,81.4093,81.3726,81.4093,2172.0
2019-05-14 13:50:00,88.88,88.91,88.84,88.86,16709.0,81.4276,81.4551,81.3909,81.4093,16709.0
2019-05-14 13:55:00,88.86,88.86,88.82,88.83,3766.0,81.4093,81.4093,81.3726,81.3818,3766.0
2019-05-14 14:00:00,88.82,88.84,88.73,88.73,5672.0,81.3726,81.3909,81.2902,81.2902,5672.0
2019-05-14 14:05:00,88.71,88.76,88.65,88.75,3816.0,81.2718,81.3177,81.2169,81.3085,3816.0
2019-05-14 14:10:00,88.75,88.75,88.71,88.75,3012.0,81.3085,81.3085,81.2718,81.3085,3012.0
2019-05-14 14:15:00,88.74,88.81,88.74,88.79,3863.0,81.2993,81.3635,81.2993,81.3451,3863.0
2019-05-14 14:20:00,88.8,88.86,88.8,88.84,2165.0,81.3543,81.4093,81.3543,81.3909,2165.0
2019-05-14 14:25:00,88.84,88.89,88.83,88.85,7306.0,81.3909,81.4368,81.3818,81.4001,7306.0
2019-05-14 14:30:00,88.84,88.84,88.8,88.83,2429.0,81.3909,81.3909,81.3543,81.3818,2429.0
2019-05-14 14:35:00,88.83,88.87,88.82,88.86,7845.0,81.3818,81.4184,81.3726,81.4093,7845.0
2019-05-14 14:40:00,88.86,88.87,88.84,88.86,9420.0,81.4093,81.4184,81.3909,81.4093,9420.0
2019-05-14 14:45:00,88.85,88.86,88.65,88.65,7228.0,81.4001,81.4093,81.2169,81.2169,7228.0
2019-05-14 14:50:00,88.66,88.67,88.57,88.58,14612.0,81.226,81.2352,81.1436,81.1527,14612.0
2019-05-14 14:55:00,88.59,88.68,88.59,88.66,12144.0,81.1619,81.2444,81.1619,81.226,12144.0
2019-05-14 15:00:00,88.66,88.72,88.63,88.72,4439.0,81.226,81.281,81.1986,81.281,4439.0
2019-05-14 15:05:00,88.7,88.81,88.67,88.8,9733.0,81.2627,81.3635,81.2352,81.3543,9733.0
2019-05-14 15:10:00,88.79,88.79,88.67,88.72,36503.0,81.3451,81.3451,81.2352,81.281,36503.0
2019-05-14 15:15:00,88.71,88.72,88.65,88.72,10677.0,81.2718,81.281,81.2169,81.281,10677.0
2019-05-14 15:20:00,88.74,88.75,88.66,88.69,233725.0,81.2993,81.3085,81.226,81.2535,233725.0
2019-05-14 15:25:00,88.68,88.74,88.67,88.68,12354.0,81.2444,81.2993,81.2352,81.2444,12354.0
2019-05-14 15:30:00,88.65,88.66,88.42,88.42,10158.0,81.2169,81.226,81.0062,81.0062,10158.0
2019-05-14 15:35:00,88.44,88.49,88.42,88.46,10977.0,81.0245,81.0703,81.0062,81.0428,10977.0
2019-05-14 15:40:00,88.49,88.55,88.48,88.48,8333.0,81.0703,81.1253,81.0611,81.0611,8333.0
2019-05-14 15:45:00,88.48,88.51,88.38,88.45,10042.0,81.0611,81.0886,80.9695,81.0336,10042.0
2019-05-14 15:50:00,88.48,88.48,88.37,88.43,11720.0,81.0611,81.0611,80.9604,81.0153,11720.0
2019-05-14 15:55:00,88.48,88.49,88.3,88.32,12658.0,81.0611,81.0703,80.8962,80.9145,12658.0
2019-05-15 09:30:00,87.88,87.99,87.84,87.99,10816.0,80.5114,80.6122,80.4748,80.6122,10816.0
2019-05-15 09:35:00,87.95,88.13,87.95,88.12,9924.0,80.5756,80.7405,80.5756,80.7313,9924.0
2019-05-15 09:40:00,88.11,88.11,87.98,88.06,10429.0,80.7222,80.7222,80.6031,80.6764,10429.0
2019-05-15 09:45:00,88.04,88.16,88.04,88.13,11626.0,80.658,80.768,80.658,80.7405,11626.0
2019-05-15 09:50:00,88.11,88.17,88.02,88.16,13473.0,80.7222,80.7771,80.6397,80.768,13473.0
2019-05-15 09:55:00,88.15,88.17,88.09,88.12,7219.0,80.7588,80.7771,80.7038,80.7313,7219.0
2019-05-15 10:00:00,88.15,88.16,88.05,88.08,18992.0,80.7588,80.768,80.6672,80.6947,18992.0
2019-05-15 10:05:00,88.13,88.13,88.02,88.13,7778.0,80.7405,80.7405,80.6397,80.7405,7778.0
2019-05-15 10:10:00,88.13,88.53,88.03,88.53,51183.0,80.7405,81.1069,80.6489,81.1069,51183.0
2019-05-15 10:15:00,88.54,88.6,88.31,88.43,11182.0,81.1161,81.1711,80.9054,81.0153,11182.0
2019-05-15 10:20:00,88.4,88.46,88.35,88.45,10058.0,80.9878,81.0428,80.942,81.0336,10058.0
2019-05-15 10:25:00,88.46,88.7,88.46,88.69,16933.0,81.0428,81.2627,81.0428,81.2535,16933.0
2019-05-15 10:30:00,88.7,88.74,88.65,88.65,2123.0,81.2627,81.2993,81.2169,81.2169,2123.0
2019-05-15 10:35:00,88.7,88.72,88.62,88.62,1643.0,81.2627,81.281,81.1894,81.1894,1643.0
2019-05-15 10:40:00,88.67,88.76,88.67,88.73,1818.0,81.2352,81.3177,81.2352,81.2902,1818.0
2019-05-15 10:45:00,88.77,88.78,88.72,88.76,5611.0,81.3268,81.336,81.281,81.3177,5611.0
2019-05-15 10:50:00,88.79,88.83,88.75,88.79,24315.0,81.3451,81.3818,81.3085,81.3451,24315.0
2019-05-15 10:55:00,88.8,88.86,88.75,88.79,13284.0,81.3543,81.4093,81.3085,81.3451,13284.0
2019-05-15 11:00:00,88.79,88.79,88.66,88.7,11662.0,81.3451,81.3451,81.226,81.2627,11662.0
2019-05-15 11:05:00,88.69,88.77,88.65,88.75,9103.0,81.2535,81.3268,81.2169,81.3085,9103.0
2019-05-15 11:10:00,88.74,88.81,88.74,88.77,6259.0,81.2993,81.3635,81.2993,81.3268,6259.0
2019-05-15 11:15:00,88.8,88.82,88.74,88.82,12584.0,81.3543,81.3726,81.2993,81.3726,12584.0
2019-05-15 11:20:00,88.79,88.86,88.79,88.85,29057.0,81.3451,81.4093,81.3451,81.4001,29057.0
2019-05-15 11:25:00,88.86,89.0,88.86,88.98,12870.0,81.4093,81.5375,81.4093,81.5192,12870.0
2019-05-15 11:30:00,89.0,89.03,88.97,89.01,112477.0,81.5375,81.565,81.51,81.5467,112477.0
2019-05-15 11:35:00,89.01,89.01,88.92,88.93,25580.0,81.5467,81.5467,81.4642,81.4734,25580.0
2019-05-15 11:40:00,88.93,89.02,88.92,89.02,11554.0,81.4734,81.5559,81.4642,81.5559,11554.0
2019-05-15 11:45:00,89.02,89.02,88.95,88.97,6831.0,81.5559,81.5559,81.4917,81.51,6831.0
2019-05-15 11:50:00,89.0,89.08,88.96,89.05,14858.0,81.5375,81.6108,81.5009,81.5833,14858.0
2019-05-15 11:55:00,89.06,89.08,89.05,89.07,2782.0,81.5925,81.6108,81.5833,81.6017,2782.0
2019-05-15 12:00:00,89.08,89.13,89.08,89.13,1913.0,81.6108,81.6566,81.6108,81.6566,1913.0
2019-05-15 12:05:00,89.14,89.18,89.11,89.12,5527.0,81.6658,81.7024,81.6383,81.6475,5527.0
2019-05-15 12:10:00,89.12,89.12,89.03,89.08,6799.0,81.6475,81.6475,81.565,81.6108,6799.0
2019-05-15 12:15:00,89.09,89.09,89.02,89.04,6007.0,81.62,81.62,81.5559,81.5742,6007.0
2019-05-15 12:20:00,89.01,89.05,88.98,88.98,28746.0,81.5467,81.5833,81.5192,81.5192,28746.0
2019-05-15 12:25:00,88.97,89.0,88.97,89.0,1740.0,81.51,81.5375,81.51,81.5375,1740.0
2019-05-15 12:30:00,88.98,89.04,88.98,89.04,5886.0,81.5192,81.5742,81.5192,81.5742,5886.0
2019-05-15 12:35:00,89.02,89.02,88.95,89.0,10947.0,81.5559,81.5559,81.4917,81.5375,10947.0
2019-05-15 12:40:00,89.0,89.03,89.0,89.03,2169.0,81.5375,81.565,81.5375,81.565,2169.0
2019-05-15 12:45:00,89.06,89.11,89.06,89.11,3568.0,81.5925,81.6383,81.5925,81.6383,3568.0
2019-05-15 12:50:00,89.11,89.11,89.03,89.03,4130.0,81.6383,81.6383,81.565,81.565,4130.0
2019-05-15 12:55:00,89.0,89.0,88.93,88.96,900.0,81.5375,81.5375,81.4734,81.5009,900.0
2019-05-15 13:00:00,88.99,89.02,88.98,89.02,1363.0,81.5284,81.5559,81.5192,81.5559,1363.0
2019-05-15 13:05:00,89.03,89.05,89.0,89.0,4092.0,81.565,81.5833,81.5375,81.5375,4092.0
2019-05-15 13:10:00,89.01,89.04,89.01,89.03,3192.0,81.5467,81.5742,81.5467,81.565,3192.0
2019-05-15 13:15:00,89.03,89.03,88.94,88.94,3375.0,81.565,81.565,81.4826,81.4826,3375.0
2019-05-15 13:20:00,88.95,88.98,88.93,88.95,15027.0,81.4917,81.5192,81.4734,81.4917,15027.0
2019-05-15 13:25:00,88.95,88.99,88.94,88.98,2580.0,81.4917,81.5284,81.4826,81.5192,2580.0
2019-05-15 13:30:00,88.98,89.08,88.98,89.08,5835.0,81.5192,81.6108,81.5192,81.6108,5835.0
2019-05-15 13:35:00,89.08,89.11,89.05,89.11,58525.0,81.6108,81.6383,81.5833,81.6383,58525.0
2019-05-15 13:40:00,89.11,89.11,89.05,89.05,17042.0,81.6383,81.6383,81.5833,81.5833,17042.0
2019-05-15 13:45:00,89.06,89.14,89.05,89.13,3784.0,81.5925,81.6658,81.5833,81.6566,3784.0
2019-05-15 13:50:00,89.13,89.13,89.09,89.09,6957.0,81.6566,81.6566,81.62,81.62,6957.0
2019-05-15 13:55:00,89.11,89.15,89.11,89.15,1203.0,81.6383,81.675,81.6383,81.675,1203.0
2019-05-15 14:00:00,89.15,89.18,89.15,89.16,4079.0,81.675,81.7024,81.675,81.6841,4079.0
2019-05-15 14:05:00,89.16,89.18,89.13,89.13,3777.0,81.6841,81.7024,81.6566,81.6566,3777.0
2019-05-15 14:10:00,89.16,89.21,89.16,89.21,13089.0,81.6841,81.7299,81.6841,81.7299,13089.0
2019-05-15 14:15:00,89.2,89.2,89.16,89.18,5433.0,81.7208,81.7208,81.6841,81.7024,5433.0
2019-05-15 14:20:00,89.21,89.24,89.21,89.23,1036.0,81.7299,81.7574,81.7299,81.7482,1036.0
2019-05-15 14:25:00,89.23,89.23,89.17,89.2,3543.0,81.7482,81.7482,81.6933,81.7208,3543.0
2019-05-15 14:30:00,89.2,89.23,89.18,89.21,10764.0,81.7208,81.7482,81.7024,81.7299,10764.0
2019-05-15 14:35:00,89.2,89.2,89.16,89.2,4956.0,81.7208,81.7208,81.6841,81.7208,4956.0
2019-05-15 14:40:00,89.21,89.22,89.18,89.18,9512.0,81.7299,81.7391,81.7024,81.7024,9512.0
2019-05-15 14:45:00,89.2,89.25,89.19,89.24,4194.0,81.7208,81.7666,81.7116,81.7574,4194.0
2019-05-15 14:50:00,89.26,89.26,89.12,89.12,1984.0,81.7757,81.7757,81.6475,81.6475,1984.0
2019-05-15 14:55:00,89.13,89.13,89.11,89.12,1425.0,81.6566,81.6566,81.6383,81.6475,1425.0
2019-05-15 15:00:00,89.12,89.13,89.08,89.09,8563.0,81.6475,81.6566,81.6108,81.62,8563.0
2019-05-15 15:05:00,89.11,89.15,89.1,89.14,12867.0,81.6383,81.675,81.6291,81.6658,12867.0
2019-05-15 15:10:00,89.15,89.16,89.1,89.14,6471.0,81.675,81.6841,81.6291,81.6658,6471.0
2019-05-15 15:15:00,89.16,89.18,89.14,89.18,10068.0,81.6841,81.7024,81.6658,81.7024,10068.0
2019-05-15 15:20:00,89.19,89.25,89.19,89.25,9840.0,81.7116,81.7666,81.7116,81.7666,9840.0
2019-05-15 15:25:00,89.25,89.27,89.22,89.25,15321.0,81.7666,81.7849,81.7391,81.7666,15321.0
2019-05-15 15:30:00,89.24,89.27,89.19,89.19,17296.0,81.7574,81.7849,81.7116,81.7116,17296.0
2019-05-15 15:35:00,89.21,89.23,89.13,89.17,64912.0,81.7299,81.7482,81.6566,81.6933,64912.0
2019-05-15 15:40:00,89.16,89.17,89.14,89.16,5976.0,81.6841,81.6933,81.6658,81.6841,5976.0
2019-05-15 15:45:00,89.14,89.14,89.09,89.11,5483.0,81.6658,81.6658,81.62,81.6383,5483.0
2019-05-15 15:50:00,89.09,89.15,89.08,89.14,6383.0,81.62,81.675,81.6108,81.6658,6383.0
2019-05-15 15:55:00,89.13,89.14,89.02,89.04,24288.0,81.6566,81.6658,81.5559,81.5742,24288.0
2019-05-16 09:30:00,89.26,89.32,89.18,89.32,11418.0,81.7757,81.8307,81.7024,81.8307,11418.0
2019-05-16 09:35:00,89.31,89.41,89.31,89.41,2520.0,81.8215,81.9132,81.8215,81.9132,2520.0
2019-05-16 09:40:00,89.5,89.57,89.5,89.56,3450.0,81.9956,82.0597,81.9956,82.0506,3450.0
2019-05-16 09:45:00,89.56,89.64,89.56,89.64,1588.0,82.0506,82.1239,82.0506,82.1239,1588.0
2019-05-16 09:50:00,89.66,89.77,89.64,89.75,3410.0,82.1422,82.243,82.1239,82.2246,3410.0
2019-05-16 09:55:00,89.76,89.84,89.76,89.8,29510.0,82.2338,82.3071,82.2338,82.2705,29510.0
2019-05-16 10:00:00,89.82,89.85,89.8,89.83,18657.0,82.2888,82.3163,82.2705,82.2979,18657.0
2019-05-16 10:05:00,89.83,89.85,89.78,89.81,9758.0,82.2979,82.3163,82.2521,82.2796,9758.0
2019-05-16 10:10:00,89.8,89.8,89.75,89.76,2228.0,82.2705,82.2705,82.2246,82.2338,2228.0
2019-05-16 10:15:00,89.76,89.88,89.76,89.88,3686.0,82.2338,82.3437,82.2338,82.3437,3686.0
2019-05-16 10:20:00,89.9,89.94,89.89,89.94,2973.0,82.3621,82.3987,82.3529,82.3987,2973.0
2019-05-16 10:25:00,89.92,89.99,89.91,89.98,9084.0,82.3804,82.4445,82.3712,82.4354,9084.0
2019-05-16 10:30:00,89.99,90.0,89.94,89.96,10179.0,82.4445,82.4537,82.3987,82.417,10179.0
2019-05-16 10:35:00,89.93,89.93,89.93,89.93,100.0,82.3896,82.3896,82.3896,82.3896,100.0
2019-05-16 10:40:00,89.96,90.02,89.96,90.01,1507.0,82.417,82.472,82.417,82.4628,1507.0
2019-05-16 10:45:00,89.96,89.98,89.94,89.95,1664.0,82.417,82.4354,82.3987,82.4079,1664.0
2019-05-16 10:50:00,89.98,90.03,89.95,90.03,2826.0,82.4354,82.4812,82.4079,82.4812,2826.0
2019-05-16 10:55:00,90.02,90.06,90.02,90.04,3661.0,82.472,82.5087,82.472,82.4903,3661.0
2019-05-16 11:00:00,90.08,90.08,90.01,90.01,700.0,82.527,82.527,82.4628,82.4628,700.0
2019-05-16 11:05:00,89.98,90.0,89.93,89.95,14259.0,82.4354,82.4537,82.3896,82.4079,14259.0
2019-05-16 11:10:00,89.94,89.99,89.94,89.98,5128.0,82.3987,82.4445,82.3987,82.4354,5128.0
2019-05-16 11:15:00,89.99,90.06,89.97,90.06,4583.0,82.4445,82.5087,82.4262,82.5087,4583.0
2019-05-16 11:20:00,90.05,90.12,90.03,90.04,7942.0,82.4995,82.5636,82.4812,82.4903,7942.0
2019-05-16 11:25:00,90.08,90.09,90.05,90.05,3679.0,82.527,82.5361,82.4995,82.4995,3679.0
2019-05-16 11:30:00,90.04,90.1,90.01,90.1,13315.0,82.4903,82.5453,82.4628,82.5453,13315.0
2019-05-16 11:35:00,90.09,90.14,90.09,90.12,5702.0,82.5361,82.5819,82.5361,82.5636,5702.0
2019-05-16 11:40:00,90.11,90.18,90.11,90.18,2966.0,82.5545,82.6186,82.5545,82.6186,2966.0
2019-05-16 11:45:00,90.15,90.16,90.12,90.13,1602.0,82.5911,82.6003,82.5636,82.5728,1602.0
2019-05-16 11:50:00,90.13,90.16,90.07,90.07,2658.0,82.5728,82.6003,82.5178,82.5178,2658.0
2019-05-16 11:55:00,90.11,90.13,90.1,90.12,1912.0,82.5545,82.5728,82.5453,82.5636,1912.0
2019-05-16 12:00:00,90.13,90.13,90.12,90.12,469.0,82.5728,82.5728,82.5636,82.5636,469.0
2019-05-16 12:05:00,90.11,90.12,90.11,90.11,757.0,82.5545,82.5636,82.5545,82.5545,757.0
2019-05-16 12:10:00,90.12,90.16,90.11,90.16,4496.0,82.5636,82.6003,82.5545,82.6003,4496.0
2019-05-16 12:15:00,90.2,90.24,90.2,90.24,1000.0,82.6369,82.6736,82.6369,82.6736,1000.0
2019-05-16 12:20:00,90.23,90.23,90.16,90.17,2883.0,82.6644,82.6644,82.6003,82.6094,2883.0
2019-05-16 12:25:00,90.18,90.2,90.14,90.14,1045.0,82.6186,82.6369,82.5819,82.5819,1045.0
2019-05-16 12:30:00,90.13,90.19,90.13,90.19,1347.0,82.5728,82.6278,82.5728,82.6278,1347.0
2019-05-16 12:35:00,90.18,90.18,90.11,90.11,750.0,82.6186,82.6186,82.5545,82.5545,750.0
2019-05-16 12:40:00,90.12,90.13,90.06,90.09,11160.0,82.5636,82.5728,82.5087,82.5361,11160.0
2019-05-16 12:45:00,90.09,90.1,90.06,90.07,5816.0,82.5361,82.5453,82.5087,82.5178,5816.0
2019-05-16 12:50:00,90.07,90.07,90.03,90.05,2096.0,82.5178,82.5178,82.4812,82.4995,2096.0
2019-05-16 12:55:00,90.05,90.08,90.05,90.08,7178.0,82.4995,82.527,82.4995,82.527,7178.0
2019-05-16 13:00:00,90.07,90.11,90.02,90.03,6357.0,82.5178,82.5545,82.472,82.4812,6357.0
2019-05-16 13:05:00,90.02,90.07,90.0,90.07,2017.0,82.472,82.5178,82.4537,82.5178,2017.0
2019-05-16 13:10:00,90.06,90.13,90.06,90.12,10805.0,82.5087,82.5728,82.5087,82.5636,10805.0
2019-05-16 13:15:00,90.12,90.13,90.11,90.12,2496.0,82.5636,82.5728,82.5545,82.5636,2496.0
2019-05-16 13:20:00,90.15,90.16,90.09,90.1,3116.0,82.5911,82.6003,82.5361,82.5453,3116.0
2019-05-16 13:25:00,90.13,90.14,90.11,90.14,2176.0,82.5728,82.5819,82.5545,82.5819,2176.0
2019-05-16 13:30:00,90.11,90.14,90.09,90.1,15063.0,82.5545,82.5819,82.5361,82.5453,15063.0
2019-05-16 13:35:00,90.11,90.11,90.05,90.05,3335.0,82.5545,82.5545,82.4995,82.4995,3335.0
2019-05-16 13:40:00,90.03,90.07,90.01,90.01,1900.0,82.4812,82.5178,82.4628,82.4628,1900.0
2019-05-16 13:45:00,90.01,90.02,89.94,89.96,4864.0,82.4628,82.472,82.3987,82.417,4864.0
2019-05-16 13:50:00,89.94,89.98,89.94,89.96,1650.0,82.3987,82.4354,82.3987,82.417,1650.0
2019-05-16 13:55:00,89.93,89.99,89.91,89.96,4643.0,82.3896,82.4445,82.3712,82.417,4643.0
2019-05-16 14:00:00,89.94,89.98,89.94,89.96,4091.0,82.3987,82.4354,82.3987,82.417,4091.0
2019-05-16 14:05:00,89.98,89.99,89.95,89.95,1295.0,82.4354,82.4445,82.4079,82.4079,1295.0
2019-05-16 14:10:00,89.93,89.95,89.89,89.94,6048.0,82.3896,82.4079,82.3529,82.3987,6048.0
2019-05-16 14:15:00,89.96,90.0,89.96,89.99,3712.0,82.417,82.4537,82.417,82.4445,3712.0
2019-05-16 14:20:00,89.98,90.02,89.96,90.02,1814.0,82.4354,82.472,82.417,82.472,1814.0
2019-05-16 14:25:00,90.05,90.08,90.03,90.08,7076.0,82.4995,82.527,82.4812,82.527,7076.0
2019-05-16 14:30:00,90.09,90.1,90.05,90.06,1476.0,82.5361,82.5453,82.4995,82.5087,1476.0
2019-05-16 14:35:00,90.07,90.09,90.05,90.09,1259.0,82.5178,82.5361,82.4995,82.5361,1259.0
2019-05-16 14:40:00,90.1,90.1,90.05,90.06,2070.0,82.5453,82.5453,82.4995,82.5087,2070.0
2019-05-16 14:45:00,90.09,90.09,90.03,90.04,7721.0,82.5361,82.5361,82.4812,82.4903,7721.0
2019-05-16 14:50:00,90.02,90.04,89.93,89.93,3160.0,82.472,82.4903,82.3896,82.3896,3160.0
2019-05-16 14:55:00,89.93,89.96,89.9,89.96,5018.0,82.3896,82.417,82.3621,82.417,5018.0
2019-05-16 15:00:00,89.94,89.95,89.86,89.89,14389.0,82.3987,82.4079,82.3254,82.3529,14389.0
2019-05-16 15:05:00,89.9,89.93,89.79,89.83,18835.0,82.3621,82.3896,82.2613,82.2979,18835.0
2019-05-16 15:10:00,89.84,89.85,89.8,89.83,6170.0,82.3071,82.3163,82.2705,82.2979,6170.0
2019-05-16 15:15:00,89.8,89.8,89.77,89.77,2331.0,82.2705,82.2705,82.243,82.243,2331.0
2019-05-16 15:20:00,89.79,89.83,89.78,89.83,3031.0,82.2613,82.2979,82.2521,82.2979,3031.0
2019-05-16 15:25:00,89.83,89.87,89.8,89.87,11038.0,82.2979,82.3346,82.2705,82.3346,11038.0
2019-05-16 15:30:00,89.86,89.86,89.74,89.8,12708.0,82.3254,82.3254,82.2155,82.2705,12708.0
2019-05-16 15:35:00,89.81,89.82,89.71,89.72,23449.0,82.2796,82.2888,82.188,82.1972,23449.0
2019-05-16 15:40:00,89.73,89.74,89.6,89.65,66268.0,82.2063,82.2155,82.0872,82.133,66268.0
2019-05-16 15:45:00,89.64,89.68,89.6,89.65,11172.0,82.1239,82.1605,82.0872,82.133,11172.0
2019-05-16 15:50:00,89.67,89.69,89.6,89.69,14881.0,82.1514,82.1697,82.0872,82.1697,14881.0
2019-05-16 15:55:00,89.68,89.77,89.65,89.73,6710.0,82.1605,82.243,82.133,82.2063,6710.0
2019-05-17 09:30:00,89.13,89.28,88.89,89.22,14465.0,81.6566,81.7941,81.4368,81.7391,14465.0
2019-05-17 09:35:00,89.23,89.31,89.23,89.31,7914.0,81.7482,81.8215,81.7482,81.8215,7914.0
2019-05-17 09:40:00,89.3,89.42,89.3,89.31,7355.0,81.8124,81.9223,81.8124,81.8215,7355.0
2019-05-17 09:45:00,89.34,89.39,89.32,89.35,11890.0,81.849,81.8948,81.8307,81.8582,11890.0
2019-05-17 09:50:00,89.3,89.3,89.13,89.19,11238.0,81.8124,81.8124,81.6566,81.7116,11238.0
2019-05-17 09:55:00,89.2,89.25,89.16,89.21,3930.0,81.7208,81.7666,81.6841,81.7299,3930.0
2019-05-17 10:00:00,89.2,89.34,89.18,89.21,18287.0,81.7208,81.849,81.7024,81.7299,18287.0
2019-05-17 10:05:00,89.17,89.28,89.17,89.27,6498.0,81.6933,81.7941,81.6933,81.7849,6498.0
2019-05-17 10:10:00,89.22,89.28,89.1,89.14,15037.0,81.7391,81.7941,81.6291,81.6658,15037.0
2019-05-17 10:15:00,89.12,89.32,89.12,89.32,7627.0,81.6475,81.8307,81.6475,81.8307,7627.0
2019-05-17 10:20:00,89.35,89.44,89.35,89.44,5067.0,81.8582,81.9406,81.8582,81.9406,5067.0
2019-05-17 10:25:00,89.43,89.54,89.41,89.49,10590.0,81.9315,82.0323,81.9132,81.9864,10590.0
2019-05-17 10:30:00,89.51,89.56,89.5,89.56,5298.0,82.0048,82.0506,81.9956,82.0506,5298.0
2019-05-17 10:35:00,89.49,89.51,89.42,89.46,4774.0,81.9864,82.0048,81.9223,81.959,4774.0
2019-05-17 10:40:00,89.49,89.58,89.49,89.56,17006.0,81.9864,82.0689,81.9864,82.0506,17006.0
2019-05-17 10:45:00,89.59,89.64,89.56,89.64,9243.0,82.0781,82.1239,82.0506,82.1239,9243.0
2019-05-17 10:50:00,89.66,89.79,89.66,89.79,11266.0,82.1422,82.2613,82.1422,82.2613,11266.0
2019-05-17 10:55:00,89.81,89.97,89.8,89.89,5732.0,82.2796,82.4262,82.2705,82.3529,5732.0
2019-05-17 11:00:00,89.88,89.98,89.88,89.93,6109.0,82.3437,82.4354,82.3437,82.3896,6109.0
2019-05-17 11:05:00,89.92,90.02,89.92,89.98,4009.0,82.3804,82.472,82.3804,82.4354,4009.0
2019-05-17 11:10:00,90.02,90.04,89.97,89.99,4240.0,82.472,82.4903,82.4262,82.4445,4240.0
2019-05-17 11:15:00,90.0,90.02,89.95,89.95,3741.0,82.4537,82.472,82.4079,82.4079,3741.0
2019-05-17 11:20:00,89.92,89.94,89.89,89.92,5338.0,82.3804,82.3987,82.3529,82.3804,5338.0
2019-05-17 11:25:00,89.89,89.89,89.85,89.87,2612.0,82.3529,82.3529,82.3163,82.3346,2612.0
2019-05-17 11:30:00,89.88,89.88,89.76,89.78,10296.0,82.3437,82.3437,82.2338,82.2521,10296.0
2019-05-17 11:35:00,89.73,89.75,89.71,89.71,4240.0,82.2063,82.2246,82.188,82.188,4240.0
2019-05-17 11:40:00,89.71,89.72,89.59,89.65,8799.0,82.188,82.1972,82.0781,82.133,8799.0
2019-05-17 11:45:00,89.65,89.71,89.63,89.63,1745.0,82.133,82.188,82.1147,82.1147,1745.0
2019-05-17 11:50:00,89.58,89.68,89.56,89.68,11810.0,82.0689,82.1605,82.0506,82.1605,11810.0
2019-05-17 11:55:00,89.72,89.73,89.65,89.71,9972.0,82.1972,82.2063,82.133,82.188,9972.0
2019-05-17 12:00:00,89.69,89.71,89.63,89.63,6309.0,82.1697,82.188,82.1147,82.1147,6309.0
2019-05-17 12:05:00,89.56,89.59,89.54,89.57,4286.0,82.0506,82.0781,82.0323,82.0597,4286.0
2019-05-17 12:10:00,89.55,89.57,89.49,89.49,9480.0,82.0414,82.0597,81.9864,81.9864,9480.0
2019-05-17 12:15:00,89.47,89.61,89.47,89.61,4588.0,81.9681,82.0964,81.9681,82.0964,4588.0
2019-05-17 12:20:00,89.6,89.65,89.58,89.61,17985.0,82.0872,82.133,82.0689,82.0964,17985.0
2019-05-17 12:25:00,89.62,89.65,89.54,89.54,7594.0,82.1055,82.133,82.0323,82.0323,7594.0
2019-05-17 12:30:00,89.56,89.58,89.53,89.53,2475.0,82.0506,82.0689,82.0231,82.0231,2475.0
2019-05-17 12:35:00,89.55,89.57,89.52,89.54,3159.0,82.0414,82.0597,82.0139,82.0323,3159.0
2019-05-17 12:40:00,89.58,89.7,89.56,89.7,2589.0,82.0689,82.1788,82.0506,82.1788,2589.0
2019-05-17 12:45:00,89.69,89.7,89.65,89.68,6249.0,82.1697,82.1788,82.133,82.1605,6249.0
2019-05-17 12:50:00,89.71,89.71,89.66,89.71,7898.0,82.188,82.188,82.1422,82.188,7898.0
2019-05-17 12:55:00,89.7,89.7,89.67,89.69,7866.0,82.1788,82.1788,82.1514,82.1697,7866.0
2019-05-17 13:00:00,89.66,89.72,89.66,89.69,1608.0,82.1422,82.1972,82.1422,82.1697,1608.0
2019-05-17 13:05:00,89.68,89.72,89.66,89.72,4420.0,82.1605,82.1972,82.1422,82.1972,4420.0
2019-05-17 13:10:00,89.74,89.75,89.72,89.73,1999.0,82.2155,82.2246,82.1972,82.2063,1999.0
2019-05-17 13:15:00,89.74,89.8,89.73,89.78,5069.0,82.2155,82.2705,82.2063,82.2521,5069.0
2019-05-17 13:20:00,89.75,89.79,89.75,89.79,2158.0,82.2246,82.2613,82.2246,82.2613,2158.0
2019-05-17 13:25:00,89.75,89.75,89.7,89.72,1568.0,82.2246,82.2246,82.1788,82.1972,1568.0
2019-05-17 13:30:00,89.62,89.69,89.61,89.68,5228.0,82.1055,82.1697,82.0964,82.1605,5228.0
2019-05-17 13:35:00,89.73,89.75,89.73,89.74,1466.0,82.2063,82.2246,82.2063,82.2155,1466.0
2019-05-17 13:40:00,89.76,89.78,89.66,89.69,4318.0,82.2338,82.2521,82.1422,82.1697,4318.0
2019-05-17 13:45:00,89.67,89.74,89.65,89.72,7380.0,82.1514,82.2155,82.133,82.1972,7380.0
2019-05-17 13:50:00,89.72,89.73,89.7,89.72,1262.0,82.1972,82.2063,82.1788,82.1972,1262.0
2019-05-17 13:55:00,89.72,89.75,89.72,89.73,1143.0,82.1972,82.2246,82.1972,82.2063,1143.0
2019-05-17 14:00:00,89.79,89.79,89.72,89.72,1084.0,82.2613,82.2613,82.1972,82.1972,1084.0
2019-05-17 14:05:00,89.72,89.73,89.68,89.71,7953.0,82.1972,82.2063,82.1605,82.188,7953.0
2019-05-17 14:10:00,89.73,89.73,89.64,89.68,5370.0,82.2063,82.2063,82.1239,82.1605,5370.0
2019-05-17 14:15:00,89.67,89.67,89.63,89.67,4708.0,82.1514,82.1514,82.1147,82.1514,4708.0
2019-05-17 14:20:00,89.66,89.69,89.64,89.69,4218.0,82.1422,82.1697,82.1239,82.1697,4218.0
2019-05-17 14:25:00,89.67,89.67,89.66,89.67,407.0,82.1514,82.1514,82.1422,82.1514,407.0
2019-05-17 14:30:00,89.65,89.66,89.64,89.64,7799.0,82.133,82.1422,82.1239,82.1239,7799.0
2019-05-17 14:35:00,89.67,89.69,89.65,89.65,2008.0,82.1514,82.1697,82.133,82.133,2008.0
2019-05-17 14:40:00,89.63,89.67,89.6,89.67,5057.0,82.1147,82.1514,82.0872,82.1514,5057.0
2019-05-17 14:45:00,89.65,89.68,89.65,89.68,384806.0,82.133,82.1605,82.133,82.1605,384806.0
2019-05-17 14:50:00,89.69,89.72,89.69,89.69,3031.0,82.1697,82.1972,82.1697,82.1697,3031.0
2019-05-17 14:55:00,89.69,89.73,89.69,89.71,6188.0,82.1697,82.2063,82.1697,82.188,6188.0
2019-05-17 15:00:00,89.71,89.72,89.47,89.47,10437.0,82.188,82.1972,81.9681,81.9681,10437.0
2019-05-17 15:05:00,89.44,89.44,89.3,89.3,26583.0,81.9406,81.9406,81.8124,81.8124,26583.0
2019-05-17 15:10:00,89.29,89.33,89.22,89.32,21534.0,81.8032,81.8399,81.7391,81.8307,21534.0
2019-05-17 15:15:00,89.29,89.32,89.21,89.26,14095.0,81.8032,81.8307,81.7299,81.7757,14095.0
2019-05-17 15:20:00,89.29,89.35,89.23,89.34,8435.0,81.8032,81.8582,81.7482,81.849,8435.0
2019-05-17 15:25:00,89.3,89.42,89.28,89.41,5742.0,81.8124,81.9223,81.7941,81.9132,5742.0
2019-05-17 15:30:00,89.38,89.38,89.26,89.29,15938.0,81.8857,81.8857,81.7757,81.8032,15938.0
2019-05-17 15:35:00,89.32,89.38,89.24,89.24,37593.0,81.8307,81.8857,81.7574,81.7574,37593.0
2019-05-17 15:40:00,89.24,89.39,89.14,89.31,29104.0,81.7574,81.8948,81.6658,81.8215,29104.0
2019-05-17 15:45:00,89.29,89.3,89.18,89.25,27055.0,81.8032,81.8124,81.7024,81.7666,27055.0
2019-05-17 15:50:00,89.25,89.35,89.21,89.29,17570.0,81.7666,81.8582,81.7299,81.8032,17570.0
2019-05-17 15:55:00,89.3,89.4,89.26,89.27,27504.0,81.8124,81.904,81.7757,81.7849,27504.0
2019-05-20 09:30:00,88.65,88.66,88.59,88.64,5897.0,81.2169,81.226,81.1619,81.2077,5897.0
2019-05-20 09:35:00,88.61,88.61,88.38,88.45,14010.0,81.1802,81.1802,80.9695,81.0336,14010.0
2019-05-20 09:40:00,88.39,88.58,88.39,88.58,703.0,80.9787,81.1527,80.9787,81.1527,703.0
2019-05-20 09:45:00,88.62,88.76,88.61,88.61,5875.0,81.1894,81.3177,81.1802,81.1802,5875.0
2019-05-20 09:50:00,88.55,88.56,88.43,88.53,13231.0,81.1253,81.1344,81.0153,81.1069,13231.0
2019-05-20 09:55:00,88.56,88.76,88.56,88.69,10767.0,81.1344,81.3177,81.1344,81.2535,10767.0
2019-05-20 10:00:00,88.69,88.69,88.62,88.65,5806.0,81.2535,81.2535,81.1894,81.2169,5806.0
2019-05-20 10:05:00,88.65,88.76,88.65,88.76,7936.0,81.2169,81.3177,81.2169,81.3177,7936.0
2019-05-20 10:10:00,88.75,88.79,88.66,88.71,13394.0,81.3085,81.3451,81.226,81.2718,13394.0
2019-05-20 10:15:00,88.71,88.73,88.67,88.7,10185.0,81.2718,81.2902,81.2352,81.2627,10185.0
2019-05-20 10:20:00,88.71,88.82,88.69,88.82,9073.0,81.2718,81.3726,81.2535,81.3726,9073.0
2019-05-20 10:25:00,88.83,88.92,88.83,88.88,11623.0,81.3818,81.4642,81.3818,81.4276,11623.0
2019-05-20 10:30:00,88.88,88.99,88.82,88.97,12498.0,81.4276,81.5284,81.3726,81.51,12498.0
2019-05-20 10:35:00,89.0,89.02,88.93,88.94,6958.0,81.5375,81.5559,81.4734,81.4826,6958.0
2019-05-20 10:40:00,88.98,89.01,88.91,88.91,6318.0,81.5192,81.5467,81.4551,81.4551,6318.0
2019-05-20 10:45:00,88.92,88.93,88.84,88.84,5803.0,81.4642,81.4734,81.3909,81.3909,5803.0
2019-05-20 10:50:00,88.81,88.89,88.81,88.84,6193.0,81.3635,81.4368,81.3635,81.3909,6193.0
2019-05-20 10:55:00,88.86,88.97,88.86,88.97,3986.0,81.4093,81.51,81.4093,81.51,3986.0
2019-05-20 11:00:00,89.0,89.03,88.83,88.86,19289.0,81.5375,81.565,81.3818,81.4093,19289.0
2019-05-20 11:05:00,88.82,88.84,88.79,88.79,3772.0,81.3726,81.3909,81.3451,81.3451,3772.0
2019-05-20 11:10:00,88.82,88.89,88.8,88.8,8956.0,81.3726,81.4368,81.3543,81.3543,8956.0
2019-05-20 11:15:00,88.81,88.82,88.75,88.79,11579.0,81.3635,81.3726,81.3085,81.3451,11579.0
2019-05-20 11:20:00,88.74,88.81,88.71,88.8,8970.0,81.2993,81.3635,81.2718,81.3543,8970.0
2019-05-20 11:25:00,88.77,88.87,88.76,88.84,6172.0,81.3268,81.4184,81.3177,81.3909,6172.0
2019-05-20 11:30:00,88.84,88.95,88.84,88.89,18146.0,81.3909,81.4917,81.3909,81.4368,18146.0
2019-05-20 11:35:00,88.89,88.89,88.71,88.73,5318.0,81.4368,81.4368,81.2718,81.2902,5318.0
2019-05-20 11:40:00,88.75,88.81,88.73,88.81,11235.0,81.3085,81.3635,81.2902,81.3635,11235.0
2019-05-20 11:45:00,88.84,88.89,88.82,88.86,14396.0,81.3909,81.4368,81.3726,81.4093,14396.0
2019-05-20 11:50:00,88.89,88.92,88.82,88.82,6801.0,81.4368,81.4642,81.3726,81.3726,6801.0
2019-05-20 11:55:00,88.82,88.84,88.75,88.81,7895.0,81.3726,81.3909,81.3085,81.3635,7895.0
2019-05-20 12:00:00,88.81,88.89,88.79,88.87,4351.0,81.3635,81.4368,81.3451,81.4184,4351.0
2019-05-20 12:05:00,88.88,88.93,88.87,88.89,3539.0,81.4276,81.4734,81.4184,81.4368,3539.0
2019-05-20 12:10:00,88.89,88.97,88.89,88.94,7995.0,81.4368,81.51,81.4368,81.4826,7995.0
2019-05-20 12:15:00,88.95,89.01,88.95,88.96,6858.0,81.4917,81.5467,81.4917,81.5009,6858.0
2019-05-20 12:20:00,88.96,88.98,88.93,88.93,6896.0,81.5009,81.5192,81.4734,81.4734,6896.0
2019-05-20 12:25:00,88.93,88.96,88.84,88.84,5525.0,81.4734,81.5009,81.3909,81.3909,5525.0
2019-05-20 12:30:00,88.85,88.86,88.75,88.78,20662.0,81.4001,81.4093,81.3085,81.336,20662.0
2019-05-20 12:35:00,88.78,88.88,88.78,88.87,4784.0,81.336,81.4276,81.336,81.4184,4784.0
2019-05-20 12:40:00,88.86,88.86,88.79,88.79,16122.0,81.4093,81.4093,81.3451,81.3451,16122.0
2019-05-20 12:45:00,88.8,88.82,88.76,88.8,6262.0,81.3543,81.3726,81.3177,81.3543,6262.0
2019-05-20 12:50:00,88.79,88.83,88.73,88.73,13283.0,81.3451,81.3818,81.2902,81.2902,13283.0
2019-05-20 12:55:00,88.71,88.75,88.7,88.71,3619.0,81.2718,81.3085,81.2627,81.2718,3619.0
2019-05-20 13:00:00,88.67,88.72,88.65,88.66,1804.0,81.2352,81.281,81.2169,81.226,1804.0
2019-05-20 13:05:00,88.66,88.7,88.65,88.67,6932.0,81.226,81.2627,81.2169,81.2352,6932.0
2019-05-20 13:10:00,88.72,88.72,88.69,88.71,993.0,81.281,81.281,81.2535,81.2718,993.0
2019-05-20 13:15:00,88.74,88.75,88.73,88.73,2340.0,81.2993,81.3085,81.2902,81.2902,2340.0
2019-05-20 13:20:00,88.77,88.77,88.7,88.71,2600.0,81.3268,81.3268,81.2627,81.2718,2600.0
2019-05-20 13:25:00,88.71,88.77,88.67,88.77,4888.0,81.2718,81.3268,81.2352,81.3268,4888.0
2019-05-20 13:30:00,88.75,88.79,88.75,88.75,2596.0,81.3085,81.3451,81.3085,81.3085,2596.0
2019-05-20 13:35:00,88.78,88.79,88.78,88.78,1717.0,81.336,81.3451,81.336,81.336,1717.0
2019-05-20 13:40:00,88.78,88.8,88.76,88.78,7813.0,81.336,81.3543,81.3177,81.336,7813.0
2019-05-20 13:45:00,88.78,88.81,88.73,88.79,2718.0,81.336,81.3635,81.2902,81.3451,2718.0
2019-05-20 13:50:00,88.8,88.8,88.72,88.73,3459.0,81.3543,81.3543,81.281,81.2902,3459.0
2019-05-20 13:55:00,88.73,88.75,88.7,88.74,2632.0,81.2902,81.3085,81.2627,81.2993,2632.0
2019-05-20 14:00:00,88.76,88.77,88.69,88.7,1432.0,81.3177,81.3268,81.2535,81.2627,1432.0
2019-05-20 14:05:00,88.69,88.7,88.67,88.67,1570.0,81.2535,81.2627,81.2352,81.2352,1570.0
2019-05-20 14:10:00,88.7,88.74,88.68,88.68,2524.0,81.2627,81.2993,81.2444,81.2444,2524.0
2019-05-20 14:15:00,88.66,88.69,88.64,88.68,2807.0,81.226,81.2535,81.2077,81.2444,2807.0
2019-05-20 14:20:00,88.68,88.69,88.67,88.67,2305.0,81.2444,81.2535,81.2352,81.2352,2305.0
2019-05-20 14:25:00,88.65,88.67,88.64,88.64,1594.0,81.2169,81.2352,81.2077,81.2077,1594.0
2019-05-20 14:30:00,88.64,88.66,88.62,88.63,10321.0,81.2077,81.226,81.1894,81.1986,10321.0
2019-05-20 14:35:00,88.61,88.61,88.5,88.5,3091.0,81.1802,81.1802,81.0795,81.0795,3091.0
2019-05-20 14:40:00,88.49,88.57,88.49,88.57,7803.0,81.0703,81.1436,81.0703,81.1436,7803.0
2019-05-20 14:45:00,88.52,88.52,88.47,88.47,2882.0,81.0978,81.0978,81.052,81.052,2882.0
2019-05-20 14:50:00,88.49,88.51,88.44,88.49,15025.0,81.0703,81.0886,81.0245,81.0703,15025.0
2019-05-20 14:55:00,88.47,88.52,88.46,88.5,17748.0,81.052,81.0978,81.0428,81.0795,17748.0
2019-05-20 15:00:00,88.5,88.52,88.45,88.45,4918.0,81.0795,81.0978,81.0336,81.0336,4918.0
2019-05-20 15:05:00,88.46,88.48,88.41,88.41,11222.0,81.0428,81.0611,80.997,80.997,11222.0
2019-05-20 15:10:00,88.44,88.44,88.34,88.38,11516.0,81.0245,81.0245,80.9329,80.9695,11516.0
2019-05-20 15:15:00,88.38,88.46,88.38,88.44,4634.0,80.9695,81.0428,80.9695,81.0245,4634.0
2019-05-20 15:20:00,88.48,88.52,88.43,88.48,3936.0,81.0611,81.0978,81.0153,81.0611,3936.0
2019-05-20 15:25:00,88.44,88.53,88.43,88.53,8679.0,81.0245,81.1069,81.0153,81.1069,8679.0
2019-05-20 15:30:00,88.51,88.56,88.49,88.55,6696.0,81.0886,81.1344,81.0703,81.1253,6696.0
2019-05-20 15:35:00,88.52,88.65,88.52,88.63,34375.0,81.0978,81.2169,81.0978,81.1986,34375.0
2019-05-20 15:40:00,88.63,88.64,88.58,88.6,21496.0,81.1986,81.2077,81.1527,81.1711,21496.0
2019-05-20 15:45:00,88.62,88.63,88.57,88.58,7116.0,81.1894,81.1986,81.1436,81.1527,7116.0
2019-05-20 15:50:00,88.62,88.66,88.56,88.64,9565.0,81.1894,81.226,81.1344,81.2077,9565.0
2019-05-20 15:55:00,88.67,88.7,88.63,88.66,11489.0,81.2352,81.2627,81.1986,81.226,11489.0
2019-05-21 09:30:00,89.2,89.44,89.12,89.25,14018.0,81.7208,81.9406,81.6475,81.7666,14018.0
2019-05-21 09:35:00,89.25,89.31,89.21,89.24,7944.0,81.7666,81.8215,81.7299,81.7574,7944.0
2019-05-21 09:40:00,89.21,89.3,89.19,89.2,5529.0,81.7299,81.8124,81.7116,81.7208,5529.0
2019-05-21 09:45:00,89.16,89.23,89.15,89.23,6160.0,81.6841,81.7482,81.675,81.7482,6160.0
2019-05-21 09:50:00,89.13,89.15,89.11,89.14,7125.0,81.6566,81.675,81.6383,81.6658,7125.0
2019-05-21 09:55:00,89.1,89.16,89.1,89.14,3244.0,81.6291,81.6841,81.6291,81.6658,3244.0
2019-05-21 10:00:00,89.17,89.21,89.14,89.15,4755.0,81.6933,81.7299,81.6658,81.675,4755.0
2019-05-21 10:05:00,89.16,89.2,89.14,89.14,3665.0,81.6841,81.7208,81.6658,81.6658,3665.0
2019-05-21 10:10:00,89.13,89.18,89.1,89.12,1250.0,81.6566,81.7024,81.6291,81.6475,1250.0
2019-05-21 10:15:00,89.15,89.19,89.15,89.19,11432.0,81.675,81.7116,81.675,81.7116,11432.0
2019-05-21 10:20:00,89.2,89.22,89.18,89.18,6200.0,81.7208,81.7391,81.7024,81.7024,6200.0
2019-05-21 10:25:00,89.19,89.2,89.14,89.18,3220.0,81.7116,81.7208,81.6658,81.7024,3220.0
2019-05-21 10:30:00,89.19,89.27,89.18,89.27,2558.0,81.7116,81.7849,81.7024,81.7849,2558.0
2019-05-21 10:35:00,89.26,89.27,89.22,89.27,2168.0,81.7757,81.7849,81.7391,81.7849,2168.0
2019-05-21 10:40:00,89.28,89.37,89.26,89.36,9365.0,81.7941,81.8765,81.7757,81.8673,9365.0
2019-05-21 10:45:00,89.41,89.41,89.36,89.37,3931.0,81.9132,81.9132,81.8673,81.8765,3931.0
2019-05-21 10:50:00,89.37,89.48,89.37,89.48,4645.0,81.8765,81.9773,81.8765,81.9773,4645.0
2019-05-21 10:55:00,89.46,89.53,89.46,89.48,2451.0,81.959,82.0231,81.959,81.9773,2451.0
2019-05-21 11:00:00,89.5,89.5,89.37,89.37,7641.0,81.9956,81.9956,81.8765,81.8765,7641.0
2019-05-21 11:05:00,89.37,89.43,89.37,89.42,3098.0,81.8765,81.9315,81.8765,81.9223,3098.0
2019-05-21 11:10:00,89.44,89.44,89.4,89.42,2420.0,81.9406,81.9406,81.904,81.9223,2420.0
2019-05-21 11:15:00,89.44,89.44,89.4,89.4,3557.0,81.9406,81.9406,81.904,81.904,3557.0
2019-05-21 11:20:00,89.33,89.38,89.33,89.38,3369.0,81.8399,81.8857,81.8399,81.8857,3369.0
2019-05-21 11:25:00,89.38,89.42,89.38,89.4,3440.0,81.8857,81.9223,81.8857,81.904,3440.0
2019-05-21 11:30:00,89.39,89.4,89.36,89.38,7834.0,81.8948,81.904,81.8673,81.8857,7834.0
2019-05-21 11:35:00,89.37,89.4,89.36,89.38,3855.0,81.8765,81.904,81.8673,81.8857,3855.0
2019-05-21 11:40:00,89.38,89.39,89.34,89.38,6255.0,81.8857,81.8948,81.849,81.8857,6255.0
2019-05-21 11:45:00,89.36,89.38,89.33,89.33,2816.0,81.8673,81.8857,81.8399,81.8399,2816.0
2019-05-21 11:50:00,89.33,89.33,89.23,89.29,5310.0,81.8399,81.8399,81.7482,81.8032,5310.0
2019-05-21 11:55:00,89.29,89.34,89.29,89.3,6941.0,81.8032,81.849,81.8032,81.8124,6941.0
2019-05-21 12:00:00,89.31,89.39,89.31,89.34,19056.0,81.8215,81.8948,81.8215,81.849,19056.0
2019-05-21 12:05:00,89.34,89.36,89.33,89.33,5299.0,81.849,81.8673,81.8399,81.8399,5299.0
2019-05-21 12:10:00,89.36,89.43,89.36,89.43,1787.0,81.8673,81.9315,81.8673,81.9315,1787.0
2019-05-21 12:15:00,89.42,89.42,89.37,89.39,2032.0,81.9223,81.9223,81.8765,81.8948,2032.0
2019-05-21 12:20:00,89.39,89.43,89.39,89.4,2359.0,81.8948,81.9315,81.8948,81.904,2359.0
2019-05-21 12:25:00,89.4,89.41,89.38,89.4,1155.0,81.904,81.9132,81.8857,81.904,1155.0
2019-05-21 12:30:00,89.4,89.4,89.37,89.39,2243.0,81.904,81.904,81.8765,81.8948,2243.0
2019-05-21 12:35:00,89.38,89.39,89.31,89.33,2942.0,81.8857,81.8948,81.8215,81.8399,2942.0
2019-05-21 12:40:00,89.33,89.38,89.33,89.38,2238.0,81.8399,81.8857,81.8399,81.8857,2238.0
2019-05-21 12:45:00,89.39,89.41,89.35,89.37,10751.0,81.8948,81.9132,81.8582,81.8765,10751.0
2019-05-21 12:50:00,89.39,89.41,89.37,89.39,1700.0,81.8948,81.9132,81.8765,81.8948,1700.0
2019-05-21 12:55:00,89.39,89.41,89.39,89.4,1920.0,81.8948,81.9132,81.8948,81.904,1920.0
2019-05-21 13:00:00,89.41,89.43,89.41,89.43,3266.0,81.9132,81.9315,81.9132,81.9315,3266.0
2019-05-21 13:05:00,89.43,89.43,89.4,89.41,2011.0,81.9315,81.9315,81.904,81.9132,2011.0
2019-05-21 13:10:00,89.4,89.43,89.4,89.43,2482.0,81.904,81.9315,81.904,81.9315,2482.0
2019-05-21 13:15:00,89.41,89.42,89.4,89.41,3898.0,81.9132,81.9223,81.904,81.9132,3898.0
2019-05-21 13:20:00,89.41,89.45,89.4,89.45,2442.0,81.9132,81.9498,81.904,81.9498,2442.0
2019-05-21 13:25:00,89.45,89.45,89.4,89.41,4670.0,81.9498,81.9498,81.904,81.9132,4670.0
2019-05-21 13:30:00,89.41,89.42,89.4,89.4,2084.0,81.9132,81.9223,81.904,81.904,2084.0
2019-05-21 13:35:00,89.41,89.43,89.41,89.42,5424.0,81.9132,81.9315,81.9132,81.9223,5424.0
2019-05-21 13:40:00,89.42,89.43,89.4,89.43,3755.0,81.9223,81.9315,81.904,81.9315,3755.0
2019-05-21 13:45:00,89.43,89.47,89.43,89.47,2286.0,81.9315,81.9681,81.9315,81.9681,2286.0
2019-05-21 13:50:00,89.47,89.47,89.45,89.45,1540.0,81.9681,81.9681,81.9498,81.9498,1540.0
2019-05-21 13:55:00,89.46,89.46,89.43,89.45,3947.0,81.959,81.959,81.9315,81.9498,3947.0
2019-05-21 14:00:00,89.46,89.47,89.45,89.46,1745.0,81.959,81.9681,81.9498,81.959,1745.0
2019-05-21 14:05:00,89.47,89.48,89.44,89.45,5661.0,81.9681,81.9773,81.9406,81.9498,5661.0
2019-05-21 14:10:00,89.44,89.45,89.41,89.43,2220.0,81.9406,81.9498,81.9132,81.9315,2220.0
2019-05-21 14:15:00,89.43,89.46,89.43,89.45,3724.0,81.9315,81.959,81.9315,81.9498,3724.0
2019-05-21 14:20:00,89.47,89.47,89.44,89.46,7187.0,81.9681,81.9681,81.9406,81.959,7187.0
2019-05-21 14:25:00,89.47,89.5,89.45,89.5,3255.0,81.9681,81.9956,81.9498,81.9956,3255.0
2019-05-21 14:30:00,89.52,89.53,89.49,89.49,2943.0,82.0139,82.0231,81.9864,81.9864,2943.0
2019-05-21 14:35:00,89.5,89.5,89.47,89.5,7250.0,81.9956,81.9956,81.9681,81.9956,7250.0
2019-05-21 14:40:00,89.5,89.52,89.49,89.52,10820.0,81.9956,82.0139,81.9864,82.0139,10820.0
2019-05-21 14:45:00,89.52,89.52,89.49,89.49,4066.0,82.0139,82.0139,81.9864,81.9864,4066.0
2019-05-21 14:50:00,89.47,89.48,89.42,89.43,3177.0,81.9681,81.9773,81.9223,81.9315,3177.0
2019-05-21 14:55:00,89.44,89.44,89.41,89.41,4736.0,81.9406,81.9406,81.9132,81.9132,4736.0
2019-05-21 15:00:00,89.41,89.41,89.37,89.38,12115.0,81.9132,81.9132,81.8765,81.8857,12115.0
2019-05-21 15:05:00,89.39,89.44,89.38,89.43,17566.0,81.8948,81.9406,81.8857,81.9315,17566.0
2019-05-21 15:10:00,89.43,89.46,89.42,89.44,17947.0,81.9315,81.959,81.9223,81.9406,17947.0
2019-05-21 15:15:00,89.43,89.43,89.39,89.42,4468.0,81.9315,81.9315,81.8948,81.9223,4468.0
2019-05-21 15:20:00,89.41,89.43,89.38,89.4,3128.0,81.9132,81.9315,81.8857,81.904,3128.0
2019-05-21 15:25:00,89.4,89.46,89.4,89.46,3633.0,81.904,81.959,81.904,81.959,3633.0
2019-05-21 15:30:00,89.44,89.52,89.44,89.47,5801.0,81.9406,82.0139,81.9406,81.9681,5801.0
2019-05-21 15:35:00,89.49,89.51,89.47,89.5,14897.0,81.9864,82.0048,81.9681,81.9956,14897.0
2019-05-21 15:40:00,89.5,89.5,89.4,89.41,34376.0,81.9956,81.9956,81.904,81.9132,34376.0
2019-05-21 15:45:00,89.41,89.44,89.4,89.43,7335.0,81.9132,81.9406,81.904,81.9315,7335.0
2019-05-21 15:50:00,89.43,89.43,89.38,89.39,7258.0,81.9315,81.9315,81.8857,81.8948,7258.0
2019-05-21 15:55:00,89.39,89.43,89.36,89.39,7787.0,81.8948,81.9315,81.8673,81.8948,7787.0
2019-05-22 09:30:00,89.1,89.34,89.08,89.13,5825.0,81.6291,81.849,81.6108,81.6566,5825.0
2019-05-22 09:35:00,89.16,89.16,89.07,89.09,3683.0,81.6841,81.6841,81.6017,81.62,3683.0
2019-05-22 09:40:00,89.11,89.11,88.98,89.04,4499.0,81.6383,81.6383,81.5192,81.5742,4499.0
2019-05-22 09:45:00,89.04,89.06,89.0,89.02,1443.0,81.5742,81.5925,81.5375,81.5559,1443.0
2019-05-22 09:50:00,89.04,89.14,89.04,89.14,3020.0,81.5742,81.6658,81.5742,81.6658,3020.0
2019-05-22 09:55:00,89.15,89.19,89.15,89.19,4227.0,81.675,81.7116,81.675,81.7116,4227.0
2019-05-22 10:00:00,89.19,89.19,89.14,89.15,1781.0,81.7116,81.7116,81.6658,81.675,1781.0
2019-05-22 10:05:00,89.13,89.19,89.13,89.15,3525.0,81.6566,81.7116,81.6566,81.675,3525.0
2019-05-22 10:10:00,89.15,89.15,89.07,89.12,3933.0,81.675,81.675,81.6017,81.6475,3933.0
2019-05-22 10:15:00,89.14,89.35,89.14,89.19,43147.0,81.6658,81.8582,81.6658,81.7116,43147.0
2019-05-22 10:20:00,89.2,89.23,89.15,89.23,2980.0,81.7208,81.7482,81.675,81.7482,2980.0
2019-05-22 10:25:00,89.26,89.27,89.22,89.22,5205.0,81.7757,81.7849,81.7391,81.7391,5205.0
2019-05-22 10:30:00,89.24,89.24,89.11,89.14,2900.0,81.7574,81.7574,81.6383,81.6658,2900.0
2019-05-22 10:35:00,89.15,89.16,89.05,89.09,5691.0,81.675,81.6841,81.5833,81.62,5691.0
2019-05-22 10:40:00,89.1,89.11,89.06,89.08,8268.0,81.6291,81.6383,81.5925,81.6108,8268.0
2019-05-22 10:45:00,89.09,89.13,89.08,89.13,4711.0,81.62,81.6566,81.6108,81.6566,4711.0
2019-05-22 10:50:00,89.15,89.17,89.1,89.11,3772.0,81.675,81.6933,81.6291,81.6383,3772.0
2019-05-22 10:55:00,89.11,89.11,89.01,89.02,3008.0,81.6383,81.6383,81.5467,81.5559,3008.0
2019-05-22 11:00:00,89.06,89.06,88.96,89.0,2161.0,81.5925,81.5925,81.5009,81.5375,2161.0
2019-05-22 11:05:00,89.01,89.03,88.99,89.0,3367.0,81.5467,81.565,81.5284,81.5375,3367.0
2019-05-22 11:10:00,88.99,89.08,88.99,89.08,3414.0,81.5284,81.6108,81.5284,81.6108,3414.0
2019-05-22 11:15:00,89.08,89.14,89.07,89.12,5124.0,81.6108,81.6658,81.6017,81.6475,5124.0
2019-05-22 11:20:00,89.12,89.13,89.07,89.07,4971.0,81.6475,81.6566,81.6017,81.6017,4971.0
2019-05-22 11:25:00,89.1,89.23,89.1,89.23,5844.0,81.6291,81.7482,81.6291,81.7482,5844.0
2019-05-22 11:30:00,89.28,89.28,89.17,89.18,5267.0,81.7941,81.7941,81.6933,81.7024,5267.0
2019-05-22 11:35:00,89.18,89.18,89.12,89.12,7667.0,81.7024,81.7024,81.6475,81.6475,7667.0
2019-05-22 11:40:00,89.12,89.14,89.09,89.14,5090.0,81.6475,81.6658,81.62,81.6658,5090.0
2019-05-22 11:45:00,89.13,89.13,89.09,89.13,2393.0,81.6566,81.6566,81.62,81.6566,2393.0
2019-05-22 11:50:00,89.13,89.16,89.08,89.11,9026.0,81.6566,81.6841,81.6108,81.6383,9026.0
2019-05-22 11:55:00,89.12,89.17,89.12,89.17,3168.0,81.6475,81.6933,81.6475,81.6933,3168.0
2019-05-22 12:00:00,89.17,89.19,89.13,89.16,8037.0,81.6933,81.7116,81.6566,81.6841,8037.0
2019-05-22 12:05:00,89.16,89.16,89.11,89.15,991.0,81.6841,81.6841,81.6383,81.675,991.0
2019-05-22 12:10:00,89.13,89.15,89.08,89.12,5180.0,81.6566,81.675,81.6108,81.6475,5180.0
2019-05-22 12:15:00,89.13,89.16,89.13,89.16,1100.0,81.6566,81.6841,81.6566,81.6841,1100.0
2019-05-22 12:20:00,89.18,89.18,89.17,89.17,371.0,81.7024,81.7024,81.6933,81.6933,371.0
2019-05-22 12:25:00,89.13,89.14,89.12,89.12,1820.0,81.6566,81.6658,81.6475,81.6475,1820.0
2019-05-22 12:30:00,89.08,89.08,89.04,89.08,896.0,81.6108,81.6108,81.5742,81.6108,896.0
2019-05-22 12:35:00,89.08,89.11,89.08,89.1,3101.0,81.6108,81.6383,81.6108,81.6291,3101.0
2019-05-22 12:40:00,89.09,89.1,89.06,89.06,1983.0,81.62,81.6291,81.5925,81.5925,1983.0
2019-05-22 12:45:00,89.04,89.05,89.01,89.02,2922.0,81.5742,81.5833,81.5467,81.5559,2922.0
2019-05-22 12:50:00,89.03,89.04,89.01,89.04,1316.0,81.565,81.5742,81.5467,81.5742,1316.0
2019-05-22 12:55:00,89.05,89.06,89.03,89.04,2844.0,81.5833,81.5925,81.565,81.5742,2844.0
2019-05-22 13:00:00,89.02,89.05,89.02,89.04,3050.0,81.5559,81.5833,81.5559,81.5742,3050.0
2019-05-22 13:05:00,88.99,89.0,88.98,88.98,808.0,81.5284,81.5375,81.5192,81.5192,808.0
2019-05-22 13:10:00,88.95,88.97,88.94,88.97,1922.0,81.4917,81.51,81.4826,81.51,1922.0
2019-05-22 13:15:00,89.01,89.02,89.0,89.02,6700.0,81.5467,81.5559,81.5375,81.5559,6700.0
2019-05-22 13:20:00,89.01,89.03,88.98,89.02,3831.0,81.5467,81.565,81.5192,81.5559,3831.0
2019-05-22 13:25:00,89.02,89.05,89.01,89.05,4556.0,81.5559,81.5833,81.5467,81.5833,4556.0
2019-05-22 13:30:00,88.99,89.02,88.99,89.01,529.0,81.5284,81.5559,81.5284,81.5467,529.0
2019-05-22 13:35:00,89.03,89.03,89.0,89.0,1136.0,81.565,81.565,81.5375,81.5375,1136.0
2019-05-22 13:40:00,89.05,89.12,89.04,89.12,6913.0,81.5833,81.6475,81.5742,81.6475,6913.0
2019-05-22 13:45:00,89.09,89.13,89.09,89.13,4111.0,81.62,81.6566,81.62,81.6566,4111.0
2019-05-22 13:50:00,89.14,89.18,89.12,89.18,2056.0,81.6658,81.7024,81.6475,81.7024,2056.0
2019-05-22 13:55:00,89.19,89.22,89.18,89.19,6265.0,81.7116,81.7391,81.7024,81.7116,6265.0
2019-05-22 14:00:00,89.16,89.19,89.08,89.08,9449.0,81.6841,81.7116,81.6108,81.6108,9449.0
2019-05-22 14:05:00,89.11,89.19,89.11,89.19,2001.0,81.6383,81.7116,81.6383,81.7116,2001.0
2019-05-22 14:10:00,89.15,89.17,89.13,89.14,3396.0,81.675,81.6933,81.6566,81.6658,3396.0
2019-05-22 14:15:00,89.14,89.15,89.09,89.12,4543.0,81.6658,81.675,81.62,81.6475,4543.0
2019-05-22 14:20:00,89.14,89.18,89.14,89.17,3725.0,81.6658,81.7024,81.6658,81.6933,3725.0
2019-05-22 14:25:00,89.17,89.17,89.15,89.16,2085.0,81.6933,81.6933,81.675,81.6841,2085.0
2019-05-22 14:30:00,89.17,89.27,89.17,89.25,7878.0,81.6933,81.7849,81.6933,81.7666,7878.0
2019-05-22 14:35:00,89.27,89.28,89.25,89.27,3444.0,81.7849,81.7941,81.7666,81.7849,3444.0
2019-05-22 14:40:00,89.26,89.31,89.25,89.28,4143.0,81.7757,81.8215,81.7666,81.7941,4143.0
2019-05-22 14:45:00,89.29,89.32,89.28,89.3,4120.0,81.8032,81.8307,81.7941,81.8124,4120.0
2019-05-22 14:50:00,89.3,89.3,89.23,89.24,11634.0,81.8124,81.8124,81.7482,81.7574,11634.0
2019-05-22 14:55:00,89.25,89.27,89.24,89.26,8605.0,81.7666,81.7849,81.7574,81.7757,8605.0
2019-05-22 15:00:00,89.26,89.29,89.24,89.25,7963.0,81.7757,81.8032,81.7574,81.7666,7963.0
2019-05-22 15:05:00,89.23,89.26,89.18,89.21,2555.0,81.7482,81.7757,81.7024,81.7299,2555.0
2019-05-22 15:10:00,89.23,89.25,89.2,89.22,13600.0,81.7482,81.7666,81.7208,81.7391,13600.0
2019-05-22 15:15:00,89.23,89.24,89.19,89.24,33767.0,81.7482,81.7574,81.7116,81.7574,33767.0
2019-05-22 15:20:00,89.24,89.25,89.19,89.23,5475.0,81.7574,81.7666,81.7116,81.7482,5475.0
2019-05-22 15:25:00,89.24,89.27,89.22,89.22,3506.0,81.7574,81.7849,81.7391,81.7391,3506.0
2019-05-22 15:30:00,89.21,89.21,89.17,89.2,7081.0,81.7299,81.7299,81.6933,81.7208,7081.0
2019-05-22 15:35:00,89.21,89.22,89.18,89.19,2767.0,81.7299,81.7391,81.7024,81.7116,2767.0
2019-05-22 15:40:00,89.2,89.22,89.18,89.22,10367.0,81.7208,81.7391,81.7024,81.7391,10367.0
2019-05-22 15:45:00,89.21,89.24,89.19,89.21,39671.0,81.7299,81.7574,81.7116,81.7299,39671.0
2019-05-22 15:50:00,89.21,89.23,89.2,89.21,133598.0,81.7299,81.7482,81.7208,81.7299,133598.0
2019-05-22 15:55:00,89.2,89.2,89.13,89.14,39753.0,81.7208,81.7208,81.6566,81.6658,39753.0
2019-05-23 09:30:00,88.35,88.87,88.17,88.17,17627.0,80.942,81.4184,80.7771,80.7771,17627.0
2019-05-23 09:35:00,88.22,88.22,88.12,88.12,1561.0,80.8229,80.8229,80.7313,80.7313,1561.0
2019-05-23 09:40:00,88.09,88.09,88.01,88.03,5980.0,80.7038,80.7038,80.6305,80.6489,5980.0
2019-05-23 09:45:00,88.0,88.11,87.94,88.06,15205.0,80.6214,80.7222,80.5664,80.6764,15205.0
2019-05-23 09:50:00,87.99,88.0,87.91,88.0,24750.0,80.6122,80.6214,80.5389,80.6214,24750.0
2019-05-23 09:55:00,87.91,88.02,87.91,88.02,6277.0,80.5389,80.6397,80.5389,80.6397,6277.0
2019-05-23 10:00:00,87.98,88.11,87.98,88.11,22051.0,80.6031,80.7222,80.6031,80.7222,22051.0
2019-05-23 10:05:00,88.06,88.07,87.99,87.99,2181.0,80.6764,80.6855,80.6122,80.6122,2181.0
2019-05-23 10:10:00,87.95,88.04,87.94,88.03,8097.0,80.5756,80.658,80.5664,80.6489,8097.0
2019-05-23 10:15:00,88.0,88.03,87.91,87.91,12983.0,80.6214,80.6489,80.5389,80.5389,12983.0
2019-05-23 10:20:00,87.97,87.98,87.87,87.97,6846.0,80.5939,80.6031,80.5023,80.5939,6846.0
2019-05-23 10:25:00,87.92,88.11,87.92,88.11,3498.0,80.5481,80.7222,80.5481,80.7222,3498.0
2019-05-23 10:30:00,88.08,88.16,88.05,88.15,5220.0,80.6947,80.768,80.6672,80.7588,5220.0
2019-05-23 10:35:00,88.17,88.19,88.09,88.19,3856.0,80.7771,80.7955,80.7038,80.7955,3856.0
2019-05-23 10:40:00,88.22,88.24,88.16,88.18,3901.0,80.8229,80.8413,80.768,80.7863,3901.0
2019-05-23 10:45:00,88.17,88.22,88.15,88.2,4611.0,80.7771,80.8229,80.7588,80.8046,4611.0
2019-05-23 10:50:00,88.21,88.3,88.15,88.3,4579.0,80.8138,80.8962,80.7588,80.8962,4579.0
2019-05-23 10:55:00,88.3,88.31,88.2,88.2,7444.0,80.8962,80.9054,80.8046,80.8046,7444.0
2019-05-23 11:00:00,88.22,88.22,88.07,88.07,48768.0,80.8229,80.8229,80.6855,80.6855,48768.0
2019-05-23 11:05:00,88.07,88.12,88.04,88.09,167360.0,80.6855,80.7313,80.658,80.7038,167360.0
2019-05-23 11:10:00,88.08,88.09,87.97,87.98,30450.0,80.6947,80.7038,80.5939,80.6031,30450.0
2019-05-23 11:15:00,87.96,88.04,87.96,88.04,4528.0,80.5847,80.658,80.5847,80.658,4528.0
2019-05-23 11:20:00,88.03,88.03,87.94,88.01,13801.0,80.6489,80.6489,80.5664,80.6305,13801.0
2019-05-23 11:25:00,88.01,88.12,88.01,88.03,20996.0,80.6305,80.7313,80.6305,80.6489,20996.0
2019-05-23 11:30:00,88.03,88.08,87.98,87.98,40376.0,80.6489,80.6947,80.6031,80.6031,40376.0
2019-05-23 11:35:00,87.98,88.02,87.93,88.02,6405.0,80.6031,80.6397,80.5573,80.6397,6405.0
2019-05-23 11:40:00,87.98,87.98,87.9,87.91,9616.0,80.6031,80.6031,80.5298,80.5389,9616.0
2019-05-23 11:45:00,87.9,87.94,87.9,87.92,7323.0,80.5298,80.5664,80.5298,80.5481,7323.0
2019-05-23 11:50:00,87.92,87.96,87.81,87.81,15654.0,80.5481,80.5847,80.4473,80.4473,15654.0
2019-05-23 11:55:00,87.82,87.82,87.73,87.74,34642.0,80.4565,80.4565,80.374,80.3832,34642.0
2019-05-23 12:00:00,87.75,87.8,87.74,87.79,11518.0,80.3923,80.4382,80.3832,80.429,11518.0
2019-05-23 12:05:00,87.77,87.94,87.76,87.78,17359.0,80.4107,80.5664,80.4015,80.4198,17359.0
2019-05-23 12:10:00,87.78,87.84,87.77,87.82,8392.0,80.4198,80.4748,80.4107,80.4565,8392.0
2019-05-23 12:15:00,87.82,87.83,87.73,87.78,11919.0,80.4565,80.4656,80.374,80.4198,11919.0
2019-05-23 12:20:00,87.74,87.75,87.71,87.73,5659.0,80.3832,80.3923,80.3557,80.374,5659.0
2019-05-23 12:25:00,87.73,87.8,87.73,87.8,10114.0,80.374,80.4382,80.374,80.4382,10114.0
2019-05-23 12:30:00,87.79,87.82,87.76,87.77,11921.0,80.429,80.4565,80.4015,80.4107,11921.0
2019-05-23 12:35:00,87.77,87.79,87.73,87.78,9571.0,80.4107,80.429,80.374,80.4198,9571.0
2019-05-23 12:40:00,87.77,87.84,87.77,87.78,9655.0,80.4107,80.4748,80.4107,80.4198,9655.0
2019-05-23 12:45:00,87.83,87.84,87.76,87.79,5386.0,80.4656,80.4748,80.4015,80.429,5386.0
2019-05-23 12:50:00,87.77,87.77,87.62,87.62,14327.0,80.4107,80.4107,80.2732,80.2732,14327.0
2019-05-23 12:55:00,87.68,87.69,87.63,87.64,7996.0,80.3282,80.3374,80.2824,80.2916,7996.0
2019-05-23 13:00:00,87.62,87.66,87.59,87.65,6791.0,80.2732,80.3099,80.2458,80.3007,6791.0
2019-05-23 13:05:00,87.69,87.7,87.66,87.68,10881.0,80.3374,80.3465,80.3099,80.3282,10881.0
2019-05-23 13:10:00,87.67,87.69,87.61,87.62,9048.0,80.3191,80.3374,80.2641,80.2732,9048.0
2019-05-23 13:15:00,87.61,87.66,87.6,87.64,11194.0,80.2641,80.3099,80.2549,80.2916,11194.0
2019-05-23 13:20:00,87.63,87.7,87.61,87.7,12674.0,80.2824,80.3465,80.2641,80.3465,12674.0
2019-05-23 13:25:00,87.7,87.79,87.7,87.76,6269.0,80.3465,80.429,80.3465,80.4015,6269.0
2019-05-23 13:30:00,87.73,87.77,87.73,87.76,12395.0,80.374,80.4107,80.374,80.4015,12395.0
2019-05-23 13:35:00,87.77,87.8,87.73,87.8,7176.0,80.4107,80.4382,80.374,80.4382,7176.0
2019-05-23 13:40:00,87.81,87.81,87.76,87.8,47150.0,80.4473,80.4473,80.4015,80.4382,47150.0
2019-05-23 13:45:00,87.79,87.8,87.73,87.74,6189.0,80.429,80.4382,80.374,80.3832,6189.0
2019-05-23 13:50:00,87.7,87.72,87.67,87.69,34784.0,80.3465,80.3649,80.3191,80.3374,34784.0
2019-05-23 13:55:00,87.69,87.75,87.68,87.74,16194.0,80.3374,80.3923,80.3282,80.3832,16194.0
2019-05-23 14:00:00,87.73,87.77,87.7,87.7,11210.0,80.374,80.4107,80.3465,80.3465,11210.0
2019-05-23 14:05:00,87.7,87.74,87.66,87.66,12762.0,80.3465,80.3832,80.3099,80.3099,12762.0
2019-05-23 14:10:00,87.65,87.66,87.59,87.65,13446.0,80.3007,80.3099,80.2458,80.3007,13446.0
2019-05-23 14:15:00,87.65,87.68,87.63,87.68,9595.0,80.3007,80.3282,80.2824,80.3282,9595.0
2019-05-23 14:20:00,87.69,87.75,87.68,87.72,7786.0,80.3374,80.3923,80.3282,80.3649,7786.0
2019-05-23 14:25:00,87.73,87.73,87.62,87.62,9014.0,80.374,80.374,80.2732,80.2732,9014.0
2019-05-23 14:30:00,87.62,87.69,87.62,87.69,7095.0,80.2732,80.3374,80.2732,80.3374,7095.0
2019-05-23 14:35:00,87.69,87.7,87.59,87.6,21856.0,80.3374,80.3465,80.2458,80.2549,21856.0
2019-05-23 14:40:00,87.61,87.63,87.52,87.54,9910.0,80.2641,80.2824,80.1816,80.2,9910.0
2019-05-23 14:45:00,87.55,87.59,87.53,87.54,10157.0,80.2091,80.2458,80.1908,80.2,10157.0
2019-05-23 14:50:00,87.54,87.58,87.51,87.57,9823.0,80.2,80.2366,80.1725,80.2274,9823.0
2019-05-23 14:55:00,87.57,87.59,87.53,87.59,7865.0,80.2274,80.2458,80.1908,80.2458,7865.0
2019-05-23 15:00:00,87.57,87.58,87.48,87.54,12651.0,80.2274,80.2366,80.145,80.2,12651.0
2019-05-23 15:05:00,87.54,87.56,87.49,87.51,15238.0,80.2,80.2183,80.1541,80.1725,15238.0
2019-05-23 15:10:00,87.51,87.59,87.51,87.59,10054.0,80.1725,80.2458,80.1725,80.2458,10054.0
2019-05-23 15:15:00,87.6,87.73,87.56,87.7,18884.0,80.2549,80.374,80.2183,80.3465,18884.0
2019-05-23 15:20:00,87.7,87.87,87.7,87.8,21866.0,80.3465,80.5023,80.3465,80.4382,21866.0
2019-05-23 15:25:00,87.8,88.01,87.77,87.93,36021.0,80.4382,80.6305,80.4107,80.5573,36021.0
2019-05-23 15:30:00,87.92,88.0,87.9,87.96,17055.0,80.5481,80.6214,80.5298,80.5847,17055.0
2019-05-23 15:35:00,87.95,87.99,87.88,87.88,9809.0,80.5756,80.6122,80.5114,80.5114,9809.0
2019-05-23 15:40:00,87.88,87.88,87.73,87.76,18008.0,80.5114,80.5114,80.374,80.4015,18008.0
2019-05-23 15:45:00,87.79,87.86,87.68,87.77,27739.0,80.429,80.4931,80.3282,80.4107,27739.0
2019-05-23 15:50:00,87.76,87.91,87.74,87.91,31409.0,80.4015,80.5389,80.3832,80.5389,31409.0
2019-05-23 15:55:00,87.93,87.99,87.88,87.96,38252.0,80.5573,80.6122,80.5114,80.5847,38252.0
2019-05-24 09:30:00,88.44,88.6,88.44,88.52,9188.0,81.0245,81.1711,81.0245,81.0978,9188.0
2019-05-24 09:35:00,88.57,88.57,88.43,88.43,6800.0,81.1436,81.1436,81.0153,81.0153,6800.0
2019-05-24 09:40:00,88.45,88.49,88.43,88.47,5706.0,81.0336,81.0703,81.0153,81.052,5706.0
2019-05-24 09:45:00,88.48,88.48,88.35,88.35,4640.0,81.0611,81.0611,80.942,80.942,4640.0
2019-05-24 09:50:00,88.34,88.41,88.29,88.3,4040.0,80.9329,80.997,80.8871,80.8962,4040.0
2019-05-24 09:55:00,88.31,88.35,88.29,88.33,3460.0,80.9054,80.942,80.8871,80.9237,3460.0
2019-05-24 10:00:00,88.35,88.41,88.35,88.39,2906.0,80.942,80.997,80.942,80.9787,2906.0
2019-05-24 10:05:00,88.37,88.37,88.29,88.3,2080.0,80.9604,80.9604,80.8871,80.8962,2080.0
2019-05-24 10:10:00,88.26,88.33,88.26,88.26,8996.0,80.8596,80.9237,80.8596,80.8596,8996.0
2019-05-24 10:15:00,88.31,88.34,88.3,88.34,1129.0,80.9054,80.9329,80.8962,80.9329,1129.0
2019-05-24 10:20:00,88.33,88.35,88.29,88.35,1375.0,80.9237,80.942,80.8871,80.942,1375.0
2019-05-24 10:25:00,88.3,88.3,88.28,88.28,367.0,80.8962,80.8962,80.8779,80.8779,367.0
2019-05-24 10:30:00,88.19,88.21,88.16,88.2,2535.0,80.7955,80.8138,80.768,80.8046,2535.0
2019-05-24 10:35:00,88.19,88.23,88.15,88.2,4252.0,80.7955,80.8321,80.7588,80.8046,4252.0
2019-05-24 10:40:00,88.18,88.19,88.12,88.16,2164.0,80.7863,80.7955,80.7313,80.768,2164.0
2019-05-24 10:45:00,88.16,88.2,88.06,88.06,4666.0,80.768,80.8046,80.6764,80.6764,4666.0
2019-05-24 10:50:00,88.05,88.06,87.94,87.98,8462.0,80.6672,80.6764,80.5664,80.6031,8462.0
2019-05-24 10:55:00,87.98,87.99,87.93,87.93,4626.0,80.6031,80.6122,80.5573,80.5573,4626.0
2019-05-24 11:00:00,87.96,87.98,87.93,87.96,6147.0,80.5847,80.6031,80.5573,80.5847,6147.0
2019-05-24 11:05:00,87.98,87.98,87.9,87.91,2308.0,80.6031,80.6031,80.5298,80.5389,2308.0
2019-05-24 11:10:00,87.93,87.94,87.86,87.91,52641.0,80.5573,80.5664,80.4931,80.5389,52641.0
2019-05-24 11:15:00,87.88,87.89,87.86,87.89,2678.0,80.5114,80.5206,80.4931,80.5206,2678.0
2019-05-24 11:20:00,87.86,87.92,87.84,87.92,6163.0,80.4931,80.5481,80.4748,80.5481,6163.0
2019-05-24 11:25:00,87.91,87.91,87.85,87.9,12369.0,80.5389,80.5389,80.484,80.5298,12369.0
2019-05-24 11:30:00,87.91,87.98,87.91,87.97,3486.0,80.5389,80.6031,80.5389,80.5939,3486.0
2019-05-24 11:35:00,88.0,88.03,88.0,88.02,3783.0,80.6214,80.6489,80.6214,80.6397,3783.0
2019-05-24 11:40:00,88.01,88.02,87.98,88.0,1872.0,80.6305,80.6397,80.6031,80.6214,1872.0
2019-05-24 11:45:00,88.02,88.03,88.0,88.01,1361.0,80.6397,80.6489,80.6214,80.6305,1361.0
2019-05-24 11:50:00,88.03,88.06,88.02,88.05,2713.0,80.6489,80.6764,80.6397,80.6672,2713.0
2019-05-24 11:55:00,88.06,88.08,88.02,88.02,3675.0,80.6764,80.6947,80.6397,80.6397,3675.0
2019-05-24 12:00:00,88.01,88.04,87.99,88.04,5221.0,80.6305,80.658,80.6122,80.658,5221.0
2019-05-24 12:05:00,88.07,88.07,88.04,88.04,2234.0,80.6855,80.6855,80.658,80.658,2234.0
2019-05-24 12:10:00,88.02,88.03,88.0,88.01,1072.0,80.6397,80.6489,80.6214,80.6305,1072.0
2019-05-24 12:15:00,88.03,88.04,87.96,88.0,2187.0,80.6489,80.658,80.5847,80.6214,2187.0
2019-05-24 12:20:00,88.0,88.03,88.0,88.03,1699.0,80.6214,80.6489,80.6214,80.6489,1699.0
2019-05-24 12:25:00,88.06,88.09,88.06,88.09,2205.0,80.6764,80.7038,80.6764,80.7038,2205.0
2019-05-24 12:30:00,88.09,88.16,88.09,88.16,1356.0,80.7038,80.768,80.7038,80.768,1356.0
2019-05-24 12:35:00,88.16,88.2,88.16,88.2,4876.0,80.768,80.8046,80.768,80.8046,4876.0
2019-05-24 12:40:00,88.21,88.21,88.17,88.2,10135.0,80.8138,80.8138,80.7771,80.8046,10135.0
2019-05-24 12:45:00,88.19,88.19,88.17,88.19,3474.0,80.7955,80.7955,80.7771,80.7955,3474.0
2019-05-24 12:50:00,88.17,88.18,88.14,88.16,5015.0,80.7771,80.7863,80.7496,80.768,5015.0
2019-05-24 12:55:00,88.16,88.2,88.15,88.2,10917.0,80.768,80.8046,80.7588,80.8046,10917.0
2019-05-24 13:00:00,88.2,88.2,88.17,88.17,30438.0,80.8046,80.8046,80.7771,80.7771,30438.0
2019-05-24 13:05:00,88.16,88.2,88.15,88.19,1736.0,80.768,80.8046,80.7588,80.7955,1736.0
2019-05-24 13:10:00,88.16,88.17,88.13,88.13,10859.0,80.768,80.7771,80.7405,80.7405,10859.0
2019-05-24 13:15:00,88.17,88.17,88.14,88.17,3089.0,80.7771,80.7771,80.7496,80.7771,3089.0
2019-05-24 13:20:00,88.15,88.2,88.14,88.14,2299.0,80.7588,80.8046,80.7496,80.7496,2299.0
2019-05-24 13:25:00,88.12,88.15,88.11,88.13,1594.0,80.7313,80.7588,80.7222,80.7405,1594.0
2019-05-24 13:30:00,88.13,88.13,88.1,88.11,5299.0,80.7405,80.7405,80.713,80.7222,5299.0
2019-05-24 13:35:00,88.12,88.13,88.09,88.12,6682.0,80.7313,80.7405,80.7038,80.7313,6682.0
2019-05-24 13:40:00,88.14,88.16,88.13,88.16,5926.0,80.7496,80.768,80.7405,80.768,5926.0
2019-05-24 13:45:00,88.18,88.19,88.17,88.18,4394.0,80.7863,80.7955,80.7771,80.7863,4394.0
2019-05-24 13:50:00,88.19,88.24,88.18,88.19,11965.0,80.7955,80.8413,80.7863,80.7955,11965.0
2019-05-24 13:55:00,88.19,88.2,88.11,88.11,1814.0,80.7955,80.8046,80.7222,80.7222,1814.0
2019-05-24 14:00:00,88.13,88.14,88.1,88.1,9600.0,80.7405,80.7496,80.713,80.713,9600.0
2019-05-24 14:05:00,88.07,88.08,88.02,88.08,7131.0,80.6855,80.6947,80.6397,80.6947,7131.0
2019-05-24 14:10:00,88.07,88.07,88.02,88.04,6607.0,80.6855,80.6855,80.6397,80.658,6607.0
2019-05-24 14:15:00,88.03,88.04,88.03,88.04,3637.0,80.6489,80.658,80.6489,80.658,3637.0
2019-05-24 14:20:00,88.06,88.07,88.05,88.05,13321.0,80.6764,80.6855,80.6672,80.6672,13321.0
2019-05-24 14:25:00,88.07,88.09,88.05,88.05,5048.0,80.6855,80.7038,80.6672,80.6672,5048.0
2019-05-24 14:30:00,88.08,88.08,88.04,88.04,4205.0,80.6947,80.6947,80.658,80.658,4205.0
2019-05-24 14:35:00,88.07,88.08,88.06,88.08,605.0,80.6855,80.6947,80.6764,80.6947,605.0
2019-05-24 14:40:00,88.1,88.12,88.09,88.12,105484.0,80.713,80.7313,80.7038,80.7313,105484.0
2019-05-24 14:45:00,88.12,88.13,88.05,88.08,14290.0,80.7313,80.7405,80.6672,80.6947,14290.0
2019-05-24 14:50:00,88.07,88.08,88.05,88.07,3359.0,80.6855,80.6947,80.6672,80.6855,3359.0
2019-05-24 14:55:00,88.07,88.08,88.07,88.08,1060.0,80.6855,80.6947,80.6855,80.6947,1060.0
2019-05-24 15:00:00,88.1,88.1,88.1,88.1,1563.0,80.713,80.713,80.713,80.713,1563.0
2019-05-24 15:05:00,88.1,88.14,88.09,88.12,9336.0,80.713,80.7496,80.7038,80.7313,9336.0
2019-05-24 15:10:00,88.13,88.14,88.1,88.11,5274.0,80.7405,80.7496,80.713,80.7222,5274.0
2019-05-24 15:15:00,88.1,88.1,88.06,88.07,17233.0,80.713,80.713,80.6764,80.6855,17233.0
2019-05-24 15:20:00,88.07,88.12,88.06,88.11,5197.0,80.6855,80.7313,80.6764,80.7222,5197.0
2019-05-24 15:25:00,88.12,88.13,88.11,88.13,1406.0,80.7313,80.7405,80.7222,80.7405,1406.0
2019-05-24 15:30:00,88.09,88.12,88.08,88.11,3970.0,80.7038,80.7313,80.6947,80.7222,3970.0
2019-05-24 15:35:00,88.1,88.12,88.09,88.1,428.0,80.713,80.7313,80.7038,80.713,428.0
2019-05-24 15:40:00,88.1,88.11,88.06,88.06,5394.0,80.713,80.7222,80.6764,80.6764,5394.0
2019-05-24 15:45:00,88.07,88.08,88.04,88.06,4833.0,80.6855,80.6947,80.658,80.6764,4833.0
2019-05-24 15:50:00,88.08,88.09,88.03,88.05,4172.0,80.6947,80.7038,80.6489,80.6672,4172.0
2019-05-24 15:55:00,88.04,88.09,87.96,87.99,12344.0,80.658,80.7038,80.5847,80.6122,12344.0
2019-05-28 09:30:00,88.1,88.35,88.1,88.29,10800.0,80.713,80.942,80.713,80.8871,10800.0
2019-05-28 09:35:00,88.34,88.44,88.34,88.43,6395.0,80.9329,81.0245,80.9329,81.0153,6395.0
2019-05-28 09:40:00,88.44,88.52,88.44,88.47,2693.0,81.0245,81.0978,81.0245,81.052,2693.0
2019-05-28 09:45:00,88.49,88.53,88.48,88.52,4799.0,81.0703,81.1069,81.0611,81.0978,4799.0
2019-05-28 09:50:00,88.53,88.53,88.48,88.5,22663.0,81.1069,81.1069,81.0611,81.0795,22663.0
2019-05-28 09:55:00,88.5,88.51,88.44,88.45,11823.0,81.0795,81.0886,81.0245,81.0336,11823.0
2019-05-28 10:00:00,88.45,88.48,88.42,88.44,44308.0,81.0336,81.0611,81.0062,81.0245,44308.0
2019-05-28 10:05:00,88.44,88.51,88.38,88.39,26484.0,81.0245,81.0886,80.9695,80.9787,26484.0
2019-05-28 10:10:00,88.38,88.4,88.3,88.32,31169.0,80.9695,80.9878,80.8962,80.9145,31169.0
2019-05-28 10:15:00,88.34,88.34,88.22,88.28,25035.0,80.9329,80.9329,80.8229,80.8779,25035.0
2019-05-28 10:20:00,88.27,88.33,88.27,88.27,14127.0,80.8687,80.9237,80.8687,80.8687,14127.0
2019-05-28 10:25:00,88.29,88.34,88.27,88.3,21497.0,80.8871,80.9329,80.8687,80.8962,21497.0
2019-05-28 10:30:00,88.27,88.32,88.16,88.19,18834.0,80.8687,80.9145,80.768,80.7955,18834.0
2019-05-28 10:35:00,88.16,88.21,88.13,88.13,16470.0,80.768,80.8138,80.7405,80.7405,16470.0
2019-05-28 10:40:00,88.12,88.22,88.12,88.17,16964.0,80.7313,80.8229,80.7313,80.7771,16964.0
2019-05-28 10:45:00,88.16,88.19,88.12,88.14,87816.0,80.768,80.7955,80.7313,80.7496,87816.0
2019-05-28 10:50:00,88.15,88.16,88.07,88.1,106678.0,80.7588,80.768,80.6855,80.713,106678.0
2019-05-28 10:55:00,88.08,88.2,88.06,88.16,26276.0,80.6947,80.8046,80.6764,80.768,26276.0
2019-05-28 11:00:00,88.15,88.26,88.14,88.22,14649.0,80.7588,80.8596,80.7496,80.8229,14649.0
2019-05-28 11:05:00,88.23,88.25,88.2,88.2,19128.0,80.8321,80.8504,80.8046,80.8046,19128.0
2019-05-28 11:10:00,88.2,88.29,88.19,88.29,26886.0,80.8046,80.8871,80.7955,80.8871,26886.0
2019-05-28 11:15:00,88.3,88.3,88.23,88.27,19475.0,80.8962,80.8962,80.8321,80.8687,19475.0
2019-05-28 11:20:00,88.24,88.24,88.17,88.17,17282.0,80.8413,80.8413,80.7771,80.7771,17282.0
2019-05-28 11:25:00,88.18,88.2,88.09,88.09,19638.0,80.7863,80.8046,80.7038,80.7038,19638.0
2019-05-28 11:30:00,88.08,88.08,88.01,88.06,29277.0,80.6947,80.6947,80.6305,80.6764,29277.0
2019-05-28 11:35:00,88.05,88.13,88.04,88.12,16983.0,80.6672,80.7405,80.658,80.7313,16983.0
2019-05-28 11:40:00,88.12,88.22,88.12,88.17,26873.0,80.7313,80.8229,80.7313,80.7771,26873.0
2019-05-28 11:45:00,88.17,88.21,88.14,88.17,16958.0,80.7771,80.8138,80.7496,80.7771,16958.0
2019-05-28 11:50:00,88.16,88.16,88.07,88.11,13953.0,80.768,80.768,80.6855,80.7222,13953.0
2019-05-28 11:55:00,88.11,88.22,88.11,88.2,14943.0,80.7222,80.8229,80.7222,80.8046,14943.0
2019-05-28 12:00:00,88.2,88.27,88.18,88.25,13697.0,80.8046,80.8687,80.7863,80.8504,13697.0
2019-05-28 12:05:00,88.26,88.28,88.23,88.23,13778.0,80.8596,80.8779,80.8321,80.8321,13778.0
2019-05-28 12:10:00,88.23,88.29,88.22,88.24,12471.0,80.8321,80.8871,80.8229,80.8413,12471.0
2019-05-28 12:15:00,88.26,88.27,88.21,88.23,12798.0,80.8596,80.8687,80.8138,80.8321,12798.0
2019-05-28 12:20:00,88.22,88.29,88.22,88.29,11673.0,80.8229,80.8871,80.8229,80.8871,11673.0
2019-05-28 12:25:00,88.29,88.29,88.25,88.27,12918.0,80.8871,80.8871,80.8504,80.8687,12918.0
2019-05-28 12:30:00,88.27,88.31,88.24,88.27,56565.0,80.8687,80.9054,80.8413,80.8687,56565.0
2019-05-28 12:35:00,88.26,88.28,88.22,88.26,32701.0,80.8596,80.8779,80.8229,80.8596,32701.0
2019-05-28 12:40:00,88.26,88.26,88.18,88.18,18925.0,80.8596,80.8596,80.7863,80.7863,18925.0
2019-05-28 12:45:00,88.17,88.23,88.14,88.2,13798.0,80.7771,80.8321,80.7496,80.8046,13798.0
2019-05-28 12:50:00,88.19,88.22,88.17,88.17,16384.0,80.7955,80.8229,80.7771,80.7771,16384.0
2019-05-28 12:55:00,88.19,88.21,88.12,88.12,17201.0,80.7955,80.8138,80.7313,80.7313,17201.0
2019-05-28 13:00:00,88.12,88.17,88.09,88.1,11440.0,80.7313,80.7771,80.7038,80.713,11440.0
2019-05-28 13:05:00,88.09,88.13,88.08,88.09,12508.0,80.7038,80.7405,80.6947,80.7038,12508.0
2019-05-28 13:10:00,88.09,88.12,88.07,88.07,12463.0,80.7038,80.7313,80.6855,80.6855,12463.0
2019-05-28 13:15:00,88.07,88.11,88.06,88.07,17734.0,80.6855,80.7222,80.6764,80.6855,17734.0
2019-05-28 13:20:00,88.06,88.1,88.06,88.09,16210.0,80.6764,80.713,80.6764,80.7038,16210.0
2019-05-28 13:25:00,88.09,88.09,88.04,88.04,12541.0,80.7038,80.7038,80.658,80.658,12541.0
2019-05-28 13:30:00,88.03,88.05,88.03,88.05,15069.0,80.6489,80.6672,80.6489,80.6672,15069.0
2019-05-28 13:35:00,88.03,88.06,88.01,88.04,23095.0,80.6489,80.6764,80.6305,80.658,23095.0
2019-05-28 13:40:00,88.03,88.07,88.03,88.04,9680.0,80.6489,80.6855,80.6489,80.658,9680.0
2019-05-28 13:45:00,88.04,88.07,88.02,88.02,22807.0,80.658,80.6855,80.6397,80.6397,22807.0
2019-05-28 13:50:00,88.02,88.04,87.99,88.0,19448.0,80.6397,80.658,80.6122,80.6214,19448.0
2019-05-28 13:55:00,87.99,88.01,87.98,87.99,17202.0,80.6122,80.6305,80.6031,80.6122,17202.0
2019-05-28 14:00:00,87.98,87.98,87.91,87.92,5260.0,80.6031,80.6031,80.5389,80.5481,5260.0
2019-05-28 14:05:00,87.91,87.92,87.89,87.89,2310.0,80.5389,80.5481,80.5206,80.5206,2310.0
2019-05-28 14:10:00,87.88,87.88,87.82,87.85,9501.0,80.5114,80.5114,80.4565,80.484,9501.0
2019-05-28 14:15:00,87.85,87.89,87.84,87.86,3434.0,80.484,80.5206,80.4748,80.4931,3434.0
2019-05-28 14:20:00,87.85,87.85,87.83,87.84,4287.0,80.484,80.484,80.4656,80.4748,4287.0
2019-05-28 14:25:00,87.81,87.83,87.79,87.81,3816.0,80.4473,80.4656,80.429,80.4473,3816.0
2019-05-28 14:30:00,87.77,87.84,87.76,87.82,6439.0,80.4107,80.4748,80.4015,80.4565,6439.0
2019-05-28 14:35:00,87.81,87.82,87.79,87.79,3653.0,80.4473,80.4565,80.429,80.429,3653.0
2019-05-28 14:40:00,87.79,87.8,87.68,87.68,6667.0,80.429,80.4382,80.3282,80.3282,6667.0
2019-05-28 14:45:00,87.69,87.72,87.68,87.7,14652.0,80.3374,80.3649,80.3282,80.3465,14652.0
2019-05-28 14:50:00,87.68,87.68,87.61,87.63,10176.0,80.3282,80.3282,80.2641,80.2824,10176.0
2019-05-28 14:55:00,87.61,87.65,87.61,87.65,3332.0,80.2641,80.3007,80.2641,80.3007,3332.0
2019-05-28 15:00:00,87.65,87.65,87.57,87.58,10641.0,80.3007,80.3007,80.2274,80.2366,10641.0
2019-05-28 15:05:00,87.57,87.63,87.56,87.59,8562.0,80.2274,80.2824,80.2183,80.2458,8562.0
2019-05-28 15:10:00,87.59,87.59,87.53,87.56,13159.0,80.2458,80.2458,80.1908,80.2183,13159.0
2019-05-28 15:15:00,87.58,87.62,87.58,87.61,6752.0,80.2366,80.2732,80.2366,80.2641,6752.0
2019-05-28 15:20:00,87.62,87.63,87.56,87.61,3182.0,80.2732,80.2824,80.2183,80.2641,3182.0
2019-05-28 15:25:00,87.61,87.64,87.51,87.51,5154.0,80.2641,80.2916,80.1725,80.1725,5154.0
2019-05-28 15:30:00,87.51,87.54,87.44,87.44,9184.0,80.1725,80.2,80.1083,80.1083,9184.0
2019-05-28 15:35:00,87.41,87.45,87.35,87.38,122998.0,80.0809,80.1175,80.0259,80.0534,122998.0
2019-05-28 15:40:00,87.38,87.38,87.26,87.26,17967.0,80.0534,80.0534,79.9434,79.9434,17967.0
2019-05-28 15:45:00,87.27,87.4,87.27,87.36,8835.0,79.9526,80.0717,79.9526,80.035,8835.0
2019-05-28 15:50:00,87.34,87.44,87.34,87.43,18980.0,80.0167,80.1083,80.0167,80.0992,18980.0
2019-05-28 15:55:00,87.41,87.42,87.33,87.36,14790.0,80.0809,80.09,80.0076,80.035,14790.0
2019-05-29 09:30:00,86.91,86.92,86.66,86.79,22740.0,79.6228,79.6319,79.3937,79.5128,22740.0
2019-05-29 09:35:00,86.74,86.74,86.56,86.56,16334.0,79.467,79.467,79.3021,79.3021,16334.0
2019-05-29 09:40:00,86.51,86.71,86.51,86.67,78556.0,79.2563,79.4395,79.2563,79.4029,78556.0
2019-05-29 09:45:00,86.66,86.72,86.58,86.58,7949.0,79.3937,79.4487,79.3204,79.3204,7949.0
2019-05-29 09:50:00,86.59,86.59,86.47,86.51,6754.0,79.3296,79.3296,79.2197,79.2563,6754.0
2019-05-29 09:55:00,86.59,86.62,86.59,86.62,6958.0,79.3296,79.3571,79.3296,79.3571,6958.0
2019-05-29 10:00:00,86.64,86.66,86.57,86.59,4954.0,79.3754,79.3937,79.3113,79.3296,4954.0
2019-05-29 10:05:00,86.63,86.67,86.58,86.64,22221.0,79.3663,79.4029,79.3204,79.3754,22221.0
2019-05-29 10:10:00,86.61,86.7,86.58,86.7,16154.0,79.3479,79.4304,79.3204,79.4304,16154.0
2019-05-29 10:15:00,86.69,86.82,86.69,86.78,18386.0,79.4212,79.5403,79.4212,79.5037,18386.0
2019-05-29 10:20:00,86.78,86.78,86.72,86.74,8964.0,79.5037,79.5037,79.4487,79.467,8964.0
2019-05-29 10:25:00,86.73,86.83,86.73,86.83,14299.0,79.4579,79.5495,79.4579,79.5495,14299.0
2019-05-29 10:30:00,86.81,86.87,86.81,86.86,8593.0,79.5312,79.5861,79.5312,79.577,8593.0
2019-05-29 10:35:00,86.84,86.84,86.73,86.75,6977.0,79.5586,79.5586,79.4579,79.4762,6977.0
2019-05-29 10:40:00,86.68,86.71,86.64,86.64,8673.0,79.4121,79.4395,79.3754,79.3754,8673.0
2019-05-29 10:45:00,86.63,86.65,86.56,86.59,11738.0,79.3663,79.3846,79.3021,79.3296,11738.0
2019-05-29 10:50:00,86.59,86.6,86.51,86.56,25605.0,79.3296,79.3388,79.2563,79.3021,25605.0
2019-05-29 10:55:00,86.55,86.6,86.49,86.5,128969.0,79.293,79.3388,79.238,79.2472,128969.0
2019-05-29 11:00:00,86.47,86.6,86.44,86.56,31530.0,79.2197,79.3388,79.1922,79.3021,31530.0
2019-05-29 11:05:00,86.55,86.66,86.49,86.62,39967.0,79.293,79.3937,79.238,79.3571,39967.0
2019-05-29 11:10:00,86.6,86.61,86.41,86.42,40271.0,79.3388,79.3479,79.1647,79.1739,40271.0
2019-05-29 11:15:00,86.42,86.47,86.39,86.45,28316.0,79.1739,79.2197,79.1464,79.2013,28316.0
2019-05-29 11:20:00,86.44,86.44,86.27,86.3,42003.0,79.1922,79.1922,79.0364,79.0639,42003.0
2019-05-29 11:25:00,86.29,86.33,86.25,86.28,43147.0,79.0548,79.0914,79.0181,79.0456,43147.0
2019-05-29 11:30:00,86.28,86.31,86.23,86.29,94011.0,79.0456,79.0731,78.9998,79.0548,94011.0
2019-05-29 11:35:00,86.31,86.31,86.16,86.16,76989.0,79.0731,79.0731,78.9357,78.9357,76989.0
2019-05-29 11:40:00,86.15,86.17,86.0,86.05,91518.0,78.9265,78.9448,78.7891,78.8349,91518.0
2019-05-29 11:45:00,86.06,86.1,86.06,86.08,61660.0,78.844,78.8807,78.844,78.8624,61660.0
2019-05-29 11:50:00,86.08,86.09,85.95,85.96,37988.0,78.8624,78.8715,78.7433,78.7524,37988.0
2019-05-29 11:55:00,85.97,86.04,85.96,86.03,34073.0,78.7616,78.8257,78.7524,78.8166,34073.0
2019-05-29 12:00:00,86.03,86.1,85.98,86.09,23920.0,78.8166,78.8807,78.7708,78.8715,23920.0
2019-05-29 12:05:00,86.1,86.21,86.07,86.19,29525.0,78.8807,78.9815,78.8532,78.9631,29525.0
2019-05-29 12:10:00,86.18,86.2,86.13,86.2,23801.0,78.954,78.9723,78.9082,78.9723,23801.0
2019-05-29 12:15:00,86.19,86.24,86.15,86.24,22886.0,78.9631,79.009,78.9265,79.009,22886.0
2019-05-29 12:20:00,86.23,86.24,86.18,86.2,27416.0,78.9998,79.009,78.954,78.9723,27416.0
2019-05-29 12:25:00,86.21,86.36,86.21,86.32,25382.0,78.9815,79.1189,78.9815,79.0822,25382.0
2019-05-29 12:30:00,86.31,86.36,86.29,86.34,29757.0,79.0731,79.1189,79.0548,79.1006,29757.0
2019-05-29 12:35:00,86.36,86.37,86.31,86.35,27056.0,79.1189,79.1281,79.0731,79.1097,27056.0
2019-05-29 12:40:00,86.35,86.39,86.31,86.39,46305.0,79.1097,79.1464,79.0731,79.1464,46305.0
2019-05-29 12:45:00,86.38,86.42,86.36,86.37,28899.0,79.1372,79.1739,79.1189,79.1281,28899.0
2019-05-29 12:50:00,86.36,86.39,86.29,86.31,106737.0,79.1189,79.1464,79.0548,79.0731,106737.0
2019-05-29 12:55:00,86.3,86.3,86.2,86.21,18631.0,79.0639,79.0639,78.9723,78.9815,18631.0
2019-05-29 13:00:00,86.22,86.23,86.16,86.18,8843.0,78.9906,78.9998,78.9357,78.954,8843.0
2019-05-29 13:05:00,86.18,86.49,86.18,86.49,5738.0,78.954,79.238,78.954,79.238,5738.0
2019-05-29 13:10:00,86.5,86.58,86.45,86.47,7337.0,79.2472,79.3204,79.2013,79.2197,7337.0
2019-05-29 13:15:00,86.45,86.47,86.4,86.43,4876.0,79.2013,79.2197,79.1555,79.183,4876.0
2019-05-29 13:20:00,86.4,86.48,86.38,86.48,7664.0,79.1555,79.2288,79.1372,79.2288,7664.0
2019-05-29 13:25:00,86.48,86.51,86.41,86.47,16231.0,79.2288,79.2563,79.1647,79.2197,16231.0
2019-05-29 13:30:00,86.47,86.53,86.45,86.51,34148.0,79.2197,79.2746,79.2013,79.2563,34148.0
2019-05-29 13:35:00,86.51,86.54,86.45,86.53,31976.0,79.2563,79.2838,79.2013,79.2746,31976.0
2019-05-29 13:40:00,86.54,86.56,86.49,86.49,29462.0,79.2838,79.3021,79.238,79.238,29462.0
2019-05-29 13:45:00,86.49,86.57,86.47,86.56,27210.0,79.238,79.3113,79.2197,79.3021,27210.0
2019-05-29 13:50:00,86.56,86.6,86.49,86.5,31596.0,79.3021,79.3388,79.238,79.2472,31596.0
2019-05-29 13:55:00,86.52,86.54,86.49,86.5,29100.0,79.2655,79.2838,79.238,79.2472,29100.0
2019-05-29 14:00:00,86.52,86.59,86.51,86.55,4162.0,79.2655,79.3296,79.2563,79.293,4162.0
2019-05-29 14:05:00,86.54,86.55,86.47,86.48,6306.0,79.2838,79.293,79.2197,79.2288,6306.0
2019-05-29 14:10:00,86.47,86.5,86.43,86.44,12586.0,79.2197,79.2472,79.183,79.1922,12586.0
2019-05-29 14:15:00,86.44,86.47,86.43,86.45,5205.0,79.1922,79.2197,79.183,79.2013,5205.0
2019-05-29 14:20:00,86.46,86.49,86.45,86.48,6400.0,79.2105,79.238,79.2013,79.2288,6400.0
2019-05-29 14:25:00,86.46,86.5,86.44,86.5,5188.0,79.2105,79.2472,79.1922,79.2472,5188.0
2019-05-29 14:30:00,86.5,86.5,86.36,86.39,7796.0,79.2472,79.2472,79.1189,79.1464,7796.0
2019-05-29 14:35:00,86.38,86.39,86.28,86.31,23277.0,79.1372,79.1464,79.0456,79.0731,23277.0
2019-05-29 14:40:00,86.28,86.28,86.21,86.22,8475.0,79.0456,79.0456,78.9815,78.9906,8475.0
2019-05-29 14:45:00,86.22,86.27,86.22,86.26,8571.0,78.9906,79.0364,78.9906,79.0273,8571.0
2019-05-29 14:50:00,86.25,86.25,86.18,86.22,5571.0,79.0181,79.0181,78.954,78.9906,5571.0
2019-05-29 14:55:00,86.21,86.31,86.19,86.31,13774.0,78.9815,79.0731,78.9631,79.0731,13774.0
2019-05-29 15:00:00,86.29,86.29,86.16,86.18,15375.0,79.0548,79.0548,78.9357,78.954,15375.0
2019-05-29 15:05:00,86.18,86.25,86.14,86.24,22189.0,78.954,79.0181,78.9173,79.009,22189.0
2019-05-29 15:10:00,86.24,86.31,86.21,86.31,22272.0,79.009,79.0731,78.9815,79.0731,22272.0
2019-05-29 15:15:00,86.3,86.32,86.25,86.26,11855.0,79.0639,79.0822,79.0181,79.0273,11855.0
2019-05-29 15:20:00,86.26,86.38,86.24,86.35,15359.0,79.0273,79.1372,79.009,79.1097,15359.0
2019-05-29 15:25:00,86.34,86.41,86.33,86.41,16145.0,79.1006,79.1647,79.0914,79.1647,16145.0
2019-05-29 15:30:00,86.4,86.53,86.38,86.53,15092.0,79.1555,79.2746,79.1372,79.2746,15092.0
2019-05-29 15:35:00,86.61,86.67,86.59,86.64,26491.0,79.3479,79.4029,79.3296,79.3754,26491.0
2019-05-29 15:40:00,86.64,86.72,86.64,86.68,12043.0,79.3754,79.4487,79.3754,79.4121,12043.0
2019-05-29 15:45:00,86.66,86.68,86.58,86.58,17873.0,79.3937,79.4121,79.3204,79.3204,17873.0
2019-05-29 15:50:00,86.57,86.57,86.46,86.55,23644.0,79.3113,79.3113,79.2105,79.293,23644.0
2019-05-29 15:55:00,86.55,86.67,86.55,86.63,30064.0,79.293,79.4029,79.293,79.3663,30064.0
2019-05-30 09:30:00,86.52,86.95,86.52,86.91,43987.0,79.2655,79.6594,79.2655,79.6228,43987.0
2019-05-30 09:35:00,86.9,87.04,86.9,87.02,2949.0,79.6136,79.7419,79.6136,79.7236,2949.0
2019-05-30 09:40:00,87.02,87.04,86.99,87.04,1267.0,79.7236,79.7419,79.6961,79.7419,1267.0
2019-05-30 09:45:00,87.0,87.07,87.0,87.06,529.0,79.7052,79.7694,79.7052,79.7602,529.0
2019-05-30 09:50:00,87.05,87.08,87.03,87.06,69948.0,79.751,79.7785,79.7327,79.7602,69948.0
2019-05-30 09:55:00,87.09,87.09,87.03,87.06,8749.0,79.7877,79.7877,79.7327,79.7602,8749.0
2019-05-30 10:00:00,87.04,87.06,87.04,87.06,1105.0,79.7419,79.7602,79.7419,79.7602,1105.0
2019-05-30 10:05:00,87.06,87.06,86.99,87.0,9163.0,79.7602,79.7602,79.6961,79.7052,9163.0
2019-05-30 10:10:00,87.04,87.04,86.99,87.01,2727.0,79.7419,79.7419,79.6961,79.7144,2727.0
2019-05-30 10:15:00,87.03,87.05,87.01,87.05,15655.0,79.7327,79.751,79.7144,79.751,15655.0
2019-05-30 10:20:00,87.04,87.08,87.03,87.03,1996.0,79.7419,79.7785,79.7327,79.7327,1996.0
2019-05-30 10:25:00,87.04,87.06,87.03,87.04,1184.0,79.7419,79.7602,79.7327,79.7419,1184.0
2019-05-30 10:30:00,87.04,87.14,87.04,87.14,8743.0,79.7419,79.8335,79.7419,79.8335,8743.0
2019-05-30 10:35:00,87.15,87.15,87.06,87.07,2669.0,79.8427,79.8427,79.7602,79.7694,2669.0
2019-05-30 10:40:00,87.03,87.04,87.0,87.02,4948.0,79.7327,79.7419,79.7052,79.7236,4948.0
2019-05-30 10:45:00,86.98,86.98,86.96,86.97,1700.0,79.6869,79.6869,79.6686,79.6777,1700.0
2019-05-30 10:50:00,86.96,86.96,86.8,86.81,3483.0,79.6686,79.6686,79.522,79.5312,3483.0
2019-05-30 10:55:00,86.85,86.88,86.84,86.87,6396.0,79.5678,79.5953,79.5586,79.5861,6396.0
2019-05-30 11:00:00,86.84,86.84,86.72,86.78,5917.0,79.5586,79.5586,79.4487,79.5037,5917.0
2019-05-30 11:05:00,86.77,86.84,86.74,86.84,2490.0,79.4945,79.5586,79.467,79.5586,2490.0
2019-05-30 11:10:00,86.85,86.9,86.82,86.9,8474.0,79.5678,79.6136,79.5403,79.6136,8474.0
2019-05-30 11:15:00,86.9,86.91,86.85,86.86,19978.0,79.6136,79.6228,79.5678,79.577,19978.0
2019-05-30 11:20:00,86.86,86.87,86.78,86.79,59619.0,79.577,79.5861,79.5037,79.5128,59619.0
2019-05-30 11:25:00,86.8,86.85,86.8,86.83,18812.0,79.522,79.5678,79.522,79.5495,18812.0
2019-05-30 11:30:00,86.83,86.85,86.69,86.73,49991.0,79.5495,79.5678,79.4212,79.4579,49991.0
2019-05-30 11:35:00,86.75,86.8,86.75,86.78,9741.0,79.4762,79.522,79.4762,79.5037,9741.0
2019-05-30 11:40:00,86.78,86.81,86.7,86.7,3396.0,79.5037,79.5312,79.4304,79.4304,3396.0
2019-05-30 11:45:00,86.71,86.76,86.71,86.76,1666.0,79.4395,79.4854,79.4395,79.4854,1666.0
2019-05-30 11:50:00,86.75,86.76,86.66,86.69,10930.0,79.4762,79.4854,79.3937,79.4212,10930.0
2019-05-30 11:55:00,86.69,86.74,86.69,86.72,4319.0,79.4212,79.467,79.4212,79.4487,4319.0
2019-05-30 12:00:00,86.76,86.77,86.72,86.77,3111.0,79.4854,79.4945,79.4487,79.4945,3111.0
2019-05-30 12:05:00,86.77,86.77,86.71,86.72,2570.0,79.4945,79.4945,79.4395,79.4487,2570.0
2019-05-30 12:10:00,86.72,86.77,86.71,86.74,2581.0,79.4487,79.4945,79.4395,79.467,2581.0
2019-05-30 12:15:00,86.75,86.8,86.73,86.74,5761.0,79.4762,79.522,79.4579,79.467,5761.0
2019-05-30 12:20:00,86.72,86.78,86.72,86.77,12298.0,79.4487,79.5037,79.4487,79.4945,12298.0
2019-05-30 12:25:00,86.83,86.83,86.76,86.78,3865.0,79.5495,79.5495,79.4854,79.5037,3865.0
2019-05-30 12:30:00,86.76,86.77,86.73,86.73,5143.0,79.4854,79.4945,79.4579,79.4579,5143.0
2019-05-30 12:35:00,86.77,86.87,86.77,86.87,18737.0,79.4945,79.5861,79.4945,79.5861,18737.0
2019-05-30 12:40:00,86.86,86.94,86.86,86.93,22882.0,79.577,79.6503,79.577,79.6411,22882.0
2019-05-30 12:45:00,86.92,86.95,86.91,86.95,1361.0,79.6319,79.6594,79.6228,79.6594,1361.0
2019-05-30 12:50:00,86.97,87.0,86.96,86.96,5558.0,79.6777,79.7052,79.6686,79.6686,5558.0
2019-05-30 12:55:00,86.96,86.97,86.91,86.93,8324.0,79.6686,79.6777,79.6228,79.6411,8324.0
2019-05-30 13:00:00,86.95,86.97,86.95,86.95,1561.0,79.6594,79.6777,79.6594,79.6594,1561.0
2019-05-30 13:05:00,86.92,86.92,86.87,86.9,1929.0,79.6319,79.6319,79.5861,79.6136,1929.0
2019-05-30 13:10:00,86.89,86.92,86.89,86.91,1679.0,79.6045,79.6319,79.6045,79.6228,1679.0
2019-05-30 13:15:00,86.88,86.88,86.85,86.86,1458.0,79.5953,79.5953,79.5678,79.577,1458.0
2019-05-30 13:20:00,86.85,86.87,86.81,86.84,1609.0,79.5678,79.5861,79.5312,79.5586,1609.0
2019-05-30 13:25:00,86.79,86.8,86.79,86.8,1199.0,79.5128,79.522,79.5128,79.522,1199.0
2019-05-30 13:30:00,86.81,86.82,86.74,86.74,1509.0,79.5312,79.5403,79.467,79.467,1509.0
2019-05-30 13:35:00,86.7,86.74,86.67,86.74,769.0,79.4304,79.467,79.4029,79.467,769.0
2019-05-30 13:40:00,86.71,86.74,86.69,86.7,289202.0,79.4395,79.467,79.4212,79.4304,289202.0
2019-05-30 13:45:00,86.69,86.71,86.68,86.71,993.0,79.4212,79.4395,79.4121,79.4395,993.0
2019-05-30 13:50:00,86.69,86.74,86.69,86.73,1370.0,79.4212,79.467,79.4212,79.4579,1370.0
2019-05-30 13:55:00,86.74,86.78,86.73,86.78,2589.0,79.467,79.5037,79.4579,79.5037,2589.0
2019-05-30 14:00:00,86.78,86.83,86.78,86.81,1522.0,79.5037,79.5495,79.5037,79.5312,1522.0
2019-05-30 14:05:00,86.77,86.79,86.76,86.77,1101.0,79.4945,79.5128,79.4854,79.4945,1101.0
2019-05-30 14:10:00,86.79,86.79,86.73,86.73,2306.0,79.5128,79.5128,79.4579,79.4579,2306.0
2019-05-30 14:15:00,86.73,86.75,86.71,86.74,32511.0,79.4579,79.4762,79.4395,79.467,32511.0
2019-05-30 14:20:00,86.76,86.77,86.67,86.67,9050.0,79.4854,79.4945,79.4029,79.4029,9050.0
2019-05-30 14:25:00,86.65,86.7,86.64,86.68,5834.0,79.3846,79.4304,79.3754,79.4121,5834.0
2019-05-30 14:30:00,86.62,86.65,86.61,86.64,6434.0,79.3571,79.3846,79.3479,79.3754,6434.0
2019-05-30 14:35:00,86.62,86.63,86.5,86.5,40879.0,79.3571,79.3663,79.2472,79.2472,40879.0
2019-05-30 14:40:00,86.53,86.57,86.53,86.54,8335.0,79.2746,79.3113,79.2746,79.2838,8335.0
2019-05-30 14:45:00,86.55,86.61,86.54,86.61,24597.0,79.293,79.3479,79.2838,79.3479,24597.0
2019-05-30 14:50:00,86.63,86.71,86.59,86.71,22261.0,79.3663,79.4395,79.3296,79.4395,22261.0
2019-05-30 14:55:00,86.71,86.76,86.7,86.76,32262.0,79.4395,79.4854,79.4304,79.4854,32262.0
2019-05-30 15:00:00,86.73,86.73,86.67,86.68,13418.0,79.4579,79.4579,79.4029,79.4121,13418.0
2019-05-30 15:05:00,86.66,86.71,86.57,86.61,152846.0,79.3937,79.4395,79.3113,79.3479,152846.0
2019-05-30 15:10:00,86.64,86.72,86.63,86.68,7216.0,79.3754,79.4487,79.3663,79.4121,7216.0
2019-05-30 15:15:00,86.69,86.72,86.67,86.7,15423.0,79.4212,79.4487,79.4029,79.4304,15423.0
2019-05-30 15:20:00,86.71,86.72,86.67,86.71,7884.0,79.4395,79.4487,79.4029,79.4395,7884.0
2019-05-30 15:25:00,86.72,86.81,86.68,86.81,7616.0,79.4487,79.5312,79.4121,79.5312,7616.0
2019-05-30 15:30:00,86.77,86.77,86.69,86.76,51530.0,79.4945,79.4945,79.4212,79.4854,51530.0
2019-05-30 15:35:00,86.77,86.93,86.77,86.87,23741.0,79.4945,79.6411,79.4945,79.5861,23741.0
2019-05-30 15:40:00,86.87,86.89,86.81,86.84,18191.0,79.5861,79.6045,79.5312,79.5586,18191.0
2019-05-30 15:45:00,86.83,86.89,86.79,86.86,11018.0,79.5495,79.6045,79.5128,79.577,11018.0
2019-05-30 15:50:00,86.86,86.86,86.78,86.79,7300.0,79.577,79.577,79.5037,79.5128,7300.0
2019-05-30 15:55:00,86.78,86.85,86.77,86.83,27405.0,79.5037,79.5678,79.4945,79.5495,27405.0
2019-05-31 09:30:00,85.94,86.0,85.9,85.9,21220.0,78.7341,78.7891,78.6975,78.6975,21220.0
2019-05-31 09:35:00,85.85,85.98,85.83,85.87,16045.0,78.6517,78.7708,78.6333,78.67,16045.0
2019-05-31 09:40:00,85.83,85.84,85.77,85.81,13259.0,78.6333,78.6425,78.5784,78.615,13259.0
2019-05-31 09:45:00,85.79,85.88,85.77,85.78,6483.0,78.5967,78.6791,78.5784,78.5875,6483.0
2019-05-31 09:50:00,85.77,85.83,85.73,85.83,11554.0,78.5784,78.6333,78.5417,78.6333,11554.0
2019-05-31 09:55:00,85.85,85.91,85.81,85.91,10050.0,78.6517,78.7066,78.615,78.7066,10050.0
2019-05-31 10:00:00,85.93,85.94,85.88,85.89,3545.0,78.7249,78.7341,78.6791,78.6883,3545.0
2019-05-31 10:05:00,85.89,85.95,85.86,85.92,2767.0,78.6883,78.7433,78.6608,78.7158,2767.0
2019-05-31 10:10:00,85.88,85.88,85.81,85.84,4035.0,78.6791,78.6791,78.615,78.6425,4035.0
2019-05-31 10:15:00,85.83,85.89,85.83,85.89,17478.0,78.6333,78.6883,78.6333,78.6883,17478.0
2019-05-31 10:20:00,85.86,85.96,85.86,85.94,12599.0,78.6608,78.7524,78.6608,78.7341,12599.0
2019-05-31 10:25:00,85.94,85.99,85.94,85.97,5880.0,78.7341,78.7799,78.7341,78.7616,5880.0
2019-05-31 10:30:00,85.98,86.07,85.97,86.07,3775.0,78.7708,78.8532,78.7616,78.8532,3775.0
2019-05-31 10:35:00,86.05,86.07,86.03,86.04,8989.0,78.8349,78.8532,78.8166,78.8257,8989.0
2019-05-31 10:40:00,86.07,86.07,85.98,85.98,7011.0,78.8532,78.8532,78.7708,78.7708,7011.0
2019-05-31 10:45:00,85.98,86.1,85.96,86.1,2945.0,78.7708,78.8807,78.7524,78.8807,2945.0
2019-05-31 10:50:00,86.15,86.17,86.1,86.11,1754.0,78.9265,78.9448,78.8807,78.8899,1754.0
2019-05-31 10:55:00,86.1,86.12,86.04,86.12,4263.0,78.8807,78.899,78.8257,78.899,4263.0
2019-05-31 11:00:00,86.1,86.18,86.09,86.14,3732.0,78.8807,78.954,78.8715,78.9173,3732.0
2019-05-31 11:05:00,86.11,86.17,86.08,86.13,5690.0,78.8899,78.9448,78.8624,78.9082,5690.0
2019-05-31 11:10:00,86.13,86.19,86.13,86.17,2638.0,78.9082,78.9631,78.9082,78.9448,2638.0
2019-05-31 11:15:00,86.17,86.21,86.16,86.19,8501.0,78.9448,78.9815,78.9357,78.9631,8501.0
2019-05-31 11:20:00,86.2,86.28,86.19,86.27,10978.0,78.9723,79.0456,78.9631,79.0364,10978.0
2019-05-31 11:25:00,86.26,86.31,86.24,86.3,4170.0,79.0273,79.0731,79.009,79.0639,4170.0
2019-05-31 11:30:00,86.32,86.34,86.27,86.27,4641.0,79.0822,79.1006,79.0364,79.0364,4641.0
2019-05-31 11:35:00,86.27,86.29,86.17,86.19,36150.0,79.0364,79.0548,78.9448,78.9631,36150.0
2019-05-31 11:40:00,86.19,86.22,86.19,86.2,28409.0,78.9631,78.9906,78.9631,78.9723,28409.0
2019-05-31 11:45:00,86.19,86.26,86.19,86.24,66436.0,78.9631,79.0273,78.9631,79.009,66436.0
2019-05-31 11:50:00,86.26,86.26,86.18,86.19,21883.0,79.0273,79.0273,78.954,78.9631,21883.0
2019-05-31 11:55:00,86.17,86.22,86.13,86.22,43319.0,78.9448,78.9906,78.9082,78.9906,43319.0
2019-05-31 12:00:00,86.2,86.21,86.15,86.15,31686.0,78.9723,78.9815,78.9265,78.9265,31686.0
2019-05-31 12:05:00,86.15,86.2,86.13,86.15,21374.0,78.9265,78.9723,78.9082,78.9265,21374.0
2019-05-31 12:10:00,86.15,86.15,86.1,86.13,29266.0,78.9265,78.9265,78.8807,78.9082,29266.0
2019-05-31 12:15:00,86.13,86.14,86.1,86.14,11552.0,78.9082,78.9173,78.8807,78.9173,11552.0
2019-05-31 12:20:00,86.12,86.13,86.03,86.03,5164.0,78.899,78.9082,78.8166,78.8166,5164.0
2019-05-31 12:25:00,86.03,86.06,86.01,86.02,7089.0,78.8166,78.844,78.7982,78.8074,7089.0
2019-05-31 12:30:00,85.98,86.02,85.96,86.01,7377.0,78.7708,78.8074,78.7524,78.7982,7377.0
2019-05-31 12:35:00,86.01,86.05,85.97,85.97,10750.0,78.7982,78.8349,78.7616,78.7616,10750.0
2019-05-31 12:40:00,85.99,86.01,85.96,86.0,12059.0,78.7799,78.7982,78.7524,78.7891,12059.0
2019-05-31 12:45:00,85.98,86.03,85.97,86.02,4474.0,78.7708,78.8166,78.7616,78.8074,4474.0
2019-05-31 12:50:00,86.01,86.03,85.98,85.98,32430.0,78.7982,78.8166,78.7708,78.7708,32430.0
2019-05-31 12:55:00,85.97,86.01,85.92,85.96,9697.0,78.7616,78.7982,78.7158,78.7524,9697.0
2019-05-31 13:00:00,85.96,85.96,85.94,85.96,1028.0,78.7524,78.7524,78.7341,78.7524,1028.0
2019-05-31 13:05:00,85.96,86.02,85.94,86.02,18695.0,78.7524,78.8074,78.7341,78.8074,18695.0
2019-05-31 13:10:00,86.02,86.1,86.02,86.1,7542.0,78.8074,78.8807,78.8074,78.8807,7542.0
2019-05-31 13:15:00,86.08,86.1,86.07,86.08,3385.0,78.8624,78.8807,78.8532,78.8624,3385.0
2019-05-31 13:20:00,86.08,86.12,86.07,86.08,7332.0,78.8624,78.899,78.8532,78.8624,7332.0
2019-05-31 13:25:00,86.07,86.11,86.06,86.11,5092.0,78.8532,78.8899,78.844,78.8899,5092.0
2019-05-31 13:30:00,86.12,86.16,86.11,86.15,1996.0,78.899,78.9357,78.8899,78.9265,1996.0
2019-05-31 13:35:00,86.16,86.16,86.13,86.15,2953.0,78.9357,78.9357,78.9082,78.9265,2953.0
2019-05-31 13:40:00,86.13,86.15,86.12,86.12,1275.0,78.9082,78.9265,78.899,78.899,1275.0
2019-05-31 13:45:00,86.13,86.15,86.13,86.14,1957.0,78.9082,78.9265,78.9082,78.9173,1957.0
2019-05-31 13:50:00,86.15,86.15,86.06,86.1,7139.0,78.9265,78.9265,78.844,78.8807,7139.0
2019-05-31 13:55:00,86.11,86.15,86.11,86.15,1000.0,78.8899,78.9265,78.8899,78.9265,1000.0
2019-05-31 14:00:00,86.14,86.16,86.03,86.04,3501.0,78.9173,78.9357,78.8166,78.8257,3501.0
2019-05-31 14:05:00,85.99,86.01,85.98,86.0,9132.0,78.7799,78.7982,78.7708,78.7891,9132.0
2019-05-31 14:10:00,86.01,86.01,85.92,85.94,6549.0,78.7982,78.7982,78.7158,78.7341,6549.0
2019-05-31 14:15:00,85.92,85.94,85.89,85.91,5133.0,78.7158,78.7341,78.6883,78.7066,5133.0
2019-05-31 14:20:00,85.88,85.93,85.88,85.92,3003.0,78.6791,78.7249,78.6791,78.7158,3003.0
2019-05-31 14:25:00,85.87,85.9,85.87,85.88,1717.0,78.67,78.6975,78.67,78.6791,1717.0
2019-05-31 14:30:00,85.86,85.86,85.8,85.8,5396.0,78.6608,78.6608,78.6058,78.6058,5396.0
2019-05-31 14:35:00,85.8,85.81,85.78,85.79,4476.0,78.6058,78.615,78.5875,78.5967,4476.0
2019-05-31 14:40:00,85.78,85.92,85.78,85.92,7832.0,78.5875,78.7158,78.5875,78.7158,7832.0
2019-05-31 14:45:00,85.98,86.01,85.95,85.95,5525.0,78.7708,78.7982,78.7433,78.7433,5525.0
2019-05-31 14:50:00,85.96,86.04,85.95,86.03,5167.0,78.7524,78.8257,78.7433,78.8166,5167.0
2019-05-31 14:55:00,86.01,86.04,86.01,86.01,1460.0,78.7982,78.8257,78.7982,78.7982,1460.0
2019-05-31 15:00:00,85.98,85.98,85.89,85.9,10068.0,78.7708,78.7708,78.6883,78.6975,10068.0
2019-05-31 15:05:00,85.9,85.94,85.9,85.91,5518.0,78.6975,78.7341,78.6975,78.7066,5518.0
2019-05-31 15:10:00,85.91,85.96,85.9,85.96,4398.0,78.7066,78.7524,78.6975,78.7524,4398.0
2019-05-31 15:15:00,85.96,85.98,85.89,85.9,11700.0,78.7524,78.7708,78.6883,78.6975,11700.0
2019-05-31 15:20:00,85.91,85.91,85.81,85.85,7071.0,78.7066,78.7066,78.615,78.6517,7071.0
2019-05-31 15:25:00,85.82,85.88,85.79,85.88,6855.0,78.6242,78.6791,78.5967,78.6791,6855.0
2019-05-31 15:30:00,85.85,85.9,85.81,85.86,20478.0,78.6517,78.6975,78.615,78.6608,20478.0
2019-05-31 15:35:00,85.85,85.85,85.74,85.76,13422.0,78.6517,78.6517,78.5509,78.5692,13422.0
2019-05-31 15:40:00,85.79,85.82,85.77,85.81,4248.0,78.5967,78.6242,78.5784,78.615,4248.0
2019-05-31 15:45:00,85.81,85.91,85.81,85.88,10797.0,78.615,78.7066,78.615,78.6791,10797.0
2019-05-31 15:50:00,85.88,85.91,85.85,85.87,19798.0,78.6791,78.7066,78.6517,78.67,19798.0
2019-05-31 15:55:00,85.87,85.87,85.8,85.81,105690.0,78.67,78.67,78.6058,78.615,105690.0
2019-06-03 09:30:00,85.79,86.03,85.79,86.03,14271.0,78.5967,78.8166,78.5967,78.8166,14271.0
2019-06-03 09:35:00,86.04,86.1,86.03,86.04,7425.0,78.8257,78.8807,78.8166,78.8257,7425.0
2019-06-03 09:40:00,86.07,86.07,85.99,86.04,3554.0,78.8532,78.8532,78.7799,78.8257,3554.0
2019-06-03 09:45:00,85.98,85.98,85.67,85.73,6329.0,78.7708,78.7708,78.4867,78.5417,6329.0
2019-06-03 09:50:00,85.75,85.8,85.69,85.69,4332.0,78.56,78.6058,78.5051,78.5051,4332.0
2019-06-03 09:55:00,85.67,85.72,85.64,85.67,7022.0,78.4867,78.5326,78.4593,78.4867,7022.0
2019-06-03 10:00:00,85.62,85.72,85.44,85.61,21414.0,78.4409,78.5326,78.276,78.4318,21414.0
2019-06-03 10:05:00,85.62,85.74,85.61,85.71,5719.0,78.4409,78.5509,78.4318,78.5234,5719.0
2019-06-03 10:10:00,85.72,85.79,85.72,85.79,8488.0,78.5326,78.5967,78.5326,78.5967,8488.0
2019-06-03 10:15:00,85.78,85.87,85.74,85.86,12815.0,78.5875,78.67,78.5509,78.6608,12815.0
2019-06-03 10:20:00,85.91,85.99,85.91,85.99,13045.0,78.7066,78.7799,78.7066,78.7799,13045.0
2019-06-03 10:25:00,86.0,86.12,86.0,86.1,8584.0,78.7891,78.899,78.7891,78.8807,8584.0
2019-06-03 10:30:00,86.16,86.2,86.13,86.17,6191.0,78.9357,78.9723,78.9082,78.9448,6191.0
2019-06-03 10:35:00,86.19,86.19,86.12,86.15,1270.0,78.9631,78.9631,78.899,78.9265,1270.0
2019-06-03 10:40:00,86.21,86.23,86.18,86.21,3592.0,78.9815,78.9998,78.954,78.9815,3592.0
2019-06-03 10:45:00,86.22,86.23,86.11,86.12,9121.0,78.9906,78.9998,78.8899,78.899,9121.0
2019-06-03 10:50:00,86.1,86.16,86.08,86.14,2641.0,78.8807,78.9357,78.8624,78.9173,2641.0
2019-06-03 10:55:00,86.13,86.2,86.13,86.19,9123.0,78.9082,78.9723,78.9082,78.9631,9123.0
2019-06-03 11:00:00,86.21,86.22,86.16,86.19,14229.0,78.9815,78.9906,78.9357,78.9631,14229.0
2019-06-03 11:05:00,86.16,86.17,86.06,86.08,6150.0,78.9357,78.9448,78.844,78.8624,6150.0
2019-06-03 11:10:00,86.06,86.08,85.99,86.0,21300.0,78.844,78.8624,78.7799,78.7891,21300.0
2019-06-03 11:15:00,86.03,86.04,86.0,86.01,8722.0,78.8166,78.8257,78.7891,78.7982,8722.0
2019-06-03 11:20:00,86.0,86.06,85.98,86.06,1144.0,78.7891,78.844,78.7708,78.844,1144.0
2019-06-03 11:25:00,86.06,86.1,86.06,86.07,2177.0,78.844,78.8807,78.844,78.8532,2177.0
2019-06-03 11:30:00,86.07,86.12,86.07,86.08,1739.0,78.8532,78.899,78.8532,78.8624,1739.0
2019-06-03 11:35:00,86.03,86.06,86.01,86.05,1286.0,78.8166,78.844,78.7982,78.8349,1286.0
2019-06-03 11:40:00,86.1,86.11,85.97,86.06,7623.0,78.8807,78.8899,78.7616,78.844,7623.0
2019-06-03 11:45:00,86.05,86.08,85.97,85.97,2057.0,78.8349,78.8624,78.7616,78.7616,2057.0
2019-06-03 11:50:00,85.95,85.98,85.92,85.93,4089.0,78.7433,78.7708,78.7158,78.7249,4089.0
2019-06-03 11:55:00,85.92,85.92,85.85,85.87,4613.0,78.7158,78.7158,78.6517,78.67,4613.0
2019-06-03 12:00:00,85.88,85.89,85.85,85.85,2625.0,78.6791,78.6883,78.6517,78.6517,2625.0
2019-06-03 12:05:00,85.78,85.79,85.68,85.68,1650.0,78.5875,78.5967,78.4959,78.4959,1650.0
2019-06-03 12:10:00,85.66,85.68,85.6,85.65,15282.0,78.4776,78.4959,78.4226,78.4684,15282.0
2019-06-03 12:15:00,85.64,85.64,85.59,85.62,5361.0,78.4593,78.4593,78.4135,78.4409,5361.0
2019-06-03 12:20:00,85.59,85.59,85.5,85.5,2538.0,78.4135,78.4135,78.331,78.331,2538.0
2019-06-03 12:25:00,85.48,85.48,85.41,85.43,3655.0,78.3127,78.3127,78.2485,78.2669,3655.0
2019-06-03 12:30:00,85.44,85.51,85.42,85.43,2285.0,78.276,78.3402,78.2577,78.2669,2285.0
2019-06-03 12:35:00,85.43,85.59,85.43,85.57,51987.0,78.2669,78.4135,78.2669,78.3951,51987.0
2019-06-03 12:40:00,85.57,85.58,85.52,85.54,13969.0,78.3951,78.4043,78.3493,78.3676,13969.0
2019-06-03 12:45:00,85.51,85.66,85.51,85.65,1975.0,78.3402,78.4776,78.3402,78.4684,1975.0
2019-06-03 12:50:00,85.61,85.61,85.56,85.57,3272.0,78.4318,78.4318,78.386,78.3951,3272.0
2019-06-03 12:55:00,85.59,85.62,85.52,85.52,3464.0,78.4135,78.4409,78.3493,78.3493,3464.0
2019-06-03 13:00:00,85.52,85.52,85.42,85.5,4156.0,78.3493,78.3493,78.2577,78.331,4156.0
2019-06-03 13:05:00,85.52,85.56,85.49,85.55,21053.0,78.3493,78.386,78.3218,78.3768,21053.0
2019-06-03 13:10:00,85.61,85.67,85.59,85.67,2227.0,78.4318,78.4867,78.4135,78.4867,2227.0
2019-06-03 13:15:00,85.65,85.68,85.62,85.62,7362.0,78.4684,78.4959,78.4409,78.4409,7362.0
2019-06-03 13:20:00,85.65,85.65,85.54,85.59,10770.0,78.4684,78.4684,78.3676,78.4135,10770.0
2019-06-03 13:25:00,85.62,86.02,85.62,85.73,55352.0,78.4409,78.8074,78.4409,78.5417,55352.0
2019-06-03 13:30:00,85.66,85.67,85.45,85.47,7037.0,78.4776,78.4867,78.2852,78.3035,7037.0
2019-06-03 13:35:00,85.46,85.49,85.38,85.4,6514.0,78.2944,78.3218,78.2211,78.2394,6514.0
2019-06-03 13:40:00,85.39,85.64,85.39,85.58,14674.0,78.2302,78.4593,78.2302,78.4043,14674.0
2019-06-03 13:45:00,85.56,85.68,85.53,85.54,58621.0,78.386,78.4959,78.3585,78.3676,58621.0
2019-06-03 13:50:00,85.56,85.63,85.54,85.56,10529.0,78.386,78.4501,78.3676,78.386,10529.0
2019-06-03 13:55:00,85.6,85.8,85.54,85.78,13155.0,78.4226,78.6058,78.3676,78.5875,13155.0
2019-06-03 14:00:00,85.77,85.87,85.7,85.85,16828.0,78.5784,78.67,78.5142,78.6517,16828.0
2019-06-03 14:05:00,85.82,85.89,85.82,85.88,9702.0,78.6242,78.6883,78.6242,78.6791,9702.0
2019-06-03 14:10:00,85.88,85.88,85.74,85.8,37958.0,78.6791,78.6791,78.5509,78.6058,37958.0
2019-06-03 14:15:00,85.79,85.79,85.7,85.72,28412.0,78.5967,78.5967,78.5142,78.5326,28412.0
2019-06-03 14:20:00,85.71,85.81,85.71,85.76,24796.0,78.5234,78.615,78.5234,78.5692,24796.0
2019-06-03 14:25:00,85.74,85.76,85.69,85.72,14932.0,78.5509,78.5692,78.5051,78.5326,14932.0
2019-06-03 14:30:00,85.74,85.79,85.59,85.62,26577.0,78.5509,78.5967,78.4135,78.4409,26577.0
2019-06-03 14:35:00,85.63,85.64,85.51,85.58,19722.0,78.4501,78.4593,78.3402,78.4043,19722.0
2019-06-03 14:40:00,85.59,85.6,85.52,85.57,31966.0,78.4135,78.4226,78.3493,78.3951,31966.0
2019-06-03 14:45:00,85.6,85.62,85.51,85.53,106027.0,78.4226,78.4409,78.3402,78.3585,106027.0
2019-06-03 14:50:00,85.51,85.53,85.46,85.47,43968.0,78.3402,78.3585,78.2944,78.3035,43968.0
2019-06-03 14:55:00,85.48,85.51,85.4,85.47,21002.0,78.3127,78.3402,78.2394,78.3035,21002.0
2019-06-03 15:00:00,85.48,85.48,85.29,85.31,16459.0,78.3127,78.3127,78.1386,78.1569,16459.0
2019-06-03 15:05:00,85.32,85.41,85.31,85.33,17820.0,78.1661,78.2485,78.1569,78.1753,17820.0
2019-06-03 15:10:00,85.32,85.43,85.22,85.43,11453.0,78.1661,78.2669,78.0745,78.2669,11453.0
2019-06-03 15:15:00,85.47,85.47,85.34,85.42,4624.0,78.3035,78.3035,78.1844,78.2577,4624.0
2019-06-03 15:20:00,85.44,85.59,85.44,85.48,17316.0,78.276,78.4135,78.276,78.3127,17316.0
2019-06-03 15:25:00,85.44,85.47,85.24,85.31,8290.0,78.276,78.3035,78.0928,78.1569,8290.0
2019-06-03 15:30:00,85.29,85.29,85.17,85.26,14247.0,78.1386,78.1386,78.0287,78.1111,14247.0
2019-06-03 15:35:00,85.25,85.34,85.25,85.26,4228.0,78.102,78.1844,78.102,78.1111,4228.0
2019-06-03 15:40:00,85.34,85.43,85.28,85.41,20819.0,78.1844,78.2669,78.1294,78.2485,20819.0
2019-06-03 15:45:00,85.44,85.47,85.34,85.37,13144.0,78.276,78.3035,78.1844,78.2119,13144.0
2019-06-03 15:50:00,85.4,85.53,85.38,85.45,16697.0,78.2394,78.3585,78.2211,78.2852,16697.0
2019-06-03 15:55:00,85.48,85.69,85.48,85.57,17096.0,78.3127,78.5051,78.3127,78.3951,17096.0
2019-06-04 09:30:00,86.4,86.61,86.4,86.57,11167.0,79.1555,79.3479,79.1555,79.3113,11167.0
2019-06-04 09:35:00,86.56,86.6,86.39,86.39,5035.0,79.3021,79.3388,79.1464,79.1464,5035.0
2019-06-04 09:40:00,86.37,86.39,86.32,86.37,8232.0,79.1281,79.1464,79.0822,79.1281,8232.0
2019-06-04 09:45:00,86.35,86.46,86.35,86.35,8136.0,79.1097,79.2105,79.1097,79.1097,8136.0
2019-06-04 09:50:00,86.33,86.33,86.29,86.3,14746.0,79.0914,79.0914,79.0548,79.0639,14746.0
2019-06-04 09:55:00,86.34,86.44,86.33,86.39,21875.0,79.1006,79.1922,79.0914,79.1464,21875.0
2019-06-04 10:00:00,86.37,86.4,86.33,86.36,4018.0,79.1281,79.1555,79.0914,79.1189,4018.0
2019-06-04 10:05:00,86.31,86.32,86.31,86.32,600.0,79.0731,79.0822,79.0731,79.0822,600.0
2019-06-04 10:10:00,86.33,86.41,86.32,86.41,4215.0,79.0914,79.1647,79.0822,79.1647,4215.0
2019-06-04 10:15:00,86.42,86.55,86.42,86.54,24365.0,79.1739,79.293,79.1739,79.2838,24365.0
2019-06-04 10:20:00,86.53,86.6,86.48,86.6,16035.0,79.2746,79.3388,79.2288,79.3388,16035.0
2019-06-04 10:25:00,86.61,86.75,86.61,86.69,10609.0,79.3479,79.4762,79.3479,79.4212,10609.0
2019-06-04 10:30:00,86.74,86.75,86.7,86.72,2658.0,79.467,79.4762,79.4304,79.4487,2658.0
2019-06-04 10:35:00,86.67,86.67,86.6,86.6,6082.0,79.4029,79.4029,79.3388,79.3388,6082.0
2019-06-04 10:40:00,86.6,86.62,86.57,86.62,4435.0,79.3388,79.3571,79.3113,79.3571,4435.0
2019-06-04 10:45:00,86.57,86.57,86.51,86.56,5488.0,79.3113,79.3113,79.2563,79.3021,5488.0
2019-06-04 10:50:00,86.56,86.62,86.56,86.57,7129.0,79.3021,79.3571,79.3021,79.3113,7129.0
2019-06-04 10:55:00,86.59,86.7,86.59,86.7,3404.0,79.3296,79.4304,79.3296,79.4304,3404.0
2019-06-04 11:00:00,86.69,86.84,86.67,86.83,48075.0,79.4212,79.5586,79.4029,79.5495,48075.0
2019-06-04 11:05:00,86.85,86.88,86.83,86.83,9287.0,79.5678,79.5953,79.5495,79.5495,9287.0
2019-06-04 11:10:00,86.85,86.89,86.82,86.84,9406.0,79.5678,79.6045,79.5403,79.5586,9406.0
2019-06-04 11:15:00,86.83,86.87,86.83,86.86,7496.0,79.5495,79.5861,79.5495,79.577,7496.0
2019-06-04 11:20:00,86.88,86.97,86.88,86.94,9363.0,79.5953,79.6777,79.5953,79.6503,9363.0
2019-06-04 11:25:00,86.95,87.04,86.95,87.02,24659.0,79.6594,79.7419,79.6594,79.7236,24659.0
2019-06-04 11:30:00,87.03,87.05,86.99,87.05,6101.0,79.7327,79.751,79.6961,79.751,6101.0
2019-06-04 11:35:00,87.03,87.07,87.0,87.03,7959.0,79.7327,79.7694,79.7052,79.7327,7959.0
2019-06-04 11:40:00,87.03,87.08,87.02,87.06,2034.0,79.7327,79.7785,79.7236,79.7602,2034.0
2019-06-04 11:45:00,87.06,87.11,87.06,87.11,3304.0,79.7602,79.806,79.7602,79.806,3304.0
2019-06-04 11:50:00,87.08,87.13,87.08,87.1,1253.0,79.7785,79.8243,79.7785,79.7968,1253.0
2019-06-04 11:55:00,87.11,87.12,87.09,87.11,2155.0,79.806,79.8152,79.7877,79.806,2155.0
2019-06-04 12:00:00,87.12,87.13,87.02,87.02,4519.0,79.8152,79.8243,79.7236,79.7236,4519.0
2019-06-04 12:05:00,87.01,87.05,87.0,87.03,6300.0,79.7144,79.751,79.7052,79.7327,6300.0
2019-06-04 12:10:00,87.02,87.02,86.99,87.0,1406.0,79.7236,79.7236,79.6961,79.7052,1406.0
2019-06-04 12:15:00,87.01,87.04,86.98,87.04,1123.0,79.7144,79.7419,79.6869,79.7419,1123.0
2019-06-04 12:20:00,87.04,87.06,87.01,87.04,4912.0,79.7419,79.7602,79.7144,79.7419,4912.0
2019-06-04 12:25:00,87.05,87.06,87.03,87.05,2880.0,79.751,79.7602,79.7327,79.751,2880.0
2019-06-04 12:30:00,87.07,87.07,86.98,86.99,1814.0,79.7694,79.7694,79.6869,79.6961,1814.0
2019-06-04 12:35:00,87.0,87.01,86.97,87.01,13612.0,79.7052,79.7144,79.6777,79.7144,13612.0
2019-06-04 12:40:00,87.0,87.08,87.0,87.08,9465.0,79.7052,79.7785,79.7052,79.7785,9465.0
2019-06-04 12:45:00,87.08,87.17,87.08,87.17,5622.0,79.7785,79.861,79.7785,79.861,5622.0
2019-06-04 12:50:00,87.19,87.24,87.19,87.24,2473.0,79.8793,79.9251,79.8793,79.9251,2473.0
2019-06-04 12:55:00,87.25,87.29,87.21,87.21,5968.0,79.9343,79.9709,79.8976,79.8976,5968.0
2019-06-04 13:00:00,87.21,87.25,87.21,87.23,4795.0,79.8976,79.9343,79.8976,79.9159,4795.0
2019-06-04 13:05:00,87.25,87.26,87.22,87.25,3084.0,79.9343,79.9434,79.9068,79.9343,3084.0
2019-06-04 13:10:00,87.26,87.26,87.18,87.21,8148.0,79.9434,79.9434,79.8701,79.8976,8148.0
2019-06-04 13:15:00,87.19,87.19,87.14,87.16,5939.0,79.8793,79.8793,79.8335,79.8518,5939.0
2019-06-04 13:20:00,87.17,87.21,87.15,87.21,2922.0,79.861,79.8976,79.8427,79.8976,2922.0
2019-06-04 13:25:00,87.25,87.26,87.24,87.25,2150.0,79.9343,79.9434,79.9251,79.9343,2150.0
2019-06-04 13:30:00,87.25,87.32,87.25,87.31,2297.0,79.9343,79.9984,79.9343,79.9892,2297.0
2019-06-04 13:35:00,87.31,87.31,87.2,87.2,2239.0,79.9892,79.9892,79.8885,79.8885,2239.0
2019-06-04 13:40:00,87.24,87.24,87.23,87.24,1398.0,79.9251,79.9251,79.9159,79.9251,1398.0
2019-06-04 13:45:00,87.24,87.26,87.24,87.25,2833.0,79.9251,79.9434,79.9251,79.9343,2833.0
2019-06-04 13:50:00,87.26,87.27,87.22,87.24,9776.0,79.9434,79.9526,79.9068,79.9251,9776.0
2019-06-04 13:55:00,87.24,87.32,87.24,87.32,1601.0,79.9251,79.9984,79.9251,79.9984,1601.0
2019-06-04 14:00:00,87.32,87.32,87.28,87.31,3767.0,79.9984,79.9984,79.9618,79.9892,3767.0
2019-06-04 14:05:00,87.28,87.28,87.22,87.25,2195.0,79.9618,79.9618,79.9068,79.9343,2195.0
2019-06-04 14:10:00,87.25,87.26,87.22,87.23,1905.0,79.9343,79.9434,79.9068,79.9159,1905.0
2019-06-04 14:15:00,87.25,87.26,87.21,87.21,4663.0,79.9343,79.9434,79.8976,79.8976,4663.0
2019-06-04 14:20:00,87.21,87.23,87.18,87.23,4828.0,79.8976,79.9159,79.8701,79.9159,4828.0
2019-06-04 14:25:00,87.24,87.25,87.21,87.23,2122.0,79.9251,79.9343,79.8976,79.9159,2122.0
2019-06-04 14:30:00,87.24,87.24,87.18,87.21,13113.0,79.9251,79.9251,79.8701,79.8976,13113.0
2019-06-04 14:35:00,87.22,87.23,87.21,87.22,3907.0,79.9068,79.9159,79.8976,79.9068,3907.0
2019-06-04 14:40:00,87.24,87.28,87.24,87.28,3446.0,79.9251,79.9618,79.9251,79.9618,3446.0
2019-06-04 14:45:00,87.28,87.28,87.25,87.26,3047.0,79.9618,79.9618,79.9343,79.9434,3047.0
2019-06-04 14:50:00,87.28,87.28,87.21,87.26,12962.0,79.9618,79.9618,79.8976,79.9434,12962.0
2019-06-04 14:55:00,87.26,87.27,87.21,87.21,1976.0,79.9434,79.9526,79.8976,79.8976,1976.0
2019-06-04 15:00:00,87.2,87.26,87.2,87.26,4019.0,79.8885,79.9434,79.8885,79.9434,4019.0
2019-06-04 15:05:00,87.29,87.35,87.28,87.34,6431.0,79.9709,80.0259,79.9618,80.0167,6431.0
2019-06-04 15:10:00,87.35,87.39,87.33,87.38,7456.0,80.0259,80.0625,80.0076,80.0534,7456.0
2019-06-04 15:15:00,87.38,87.38,87.34,87.37,4586.0,80.0534,80.0534,80.0167,80.0442,4586.0
2019-06-04 15:20:00,87.39,87.39,87.33,87.36,5820.0,80.0625,80.0625,80.0076,80.035,5820.0
2019-06-04 15:25:00,87.37,87.41,87.36,87.41,29707.0,80.0442,80.0809,80.035,80.0809,29707.0
2019-06-04 15:30:00,87.4,87.4,87.35,87.38,10620.0,80.0717,80.0717,80.0259,80.0534,10620.0
2019-06-04 15:35:00,87.39,87.4,87.35,87.37,6061.0,80.0625,80.0717,80.0259,80.0442,6061.0
2019-06-04 15:40:00,87.38,87.39,87.33,87.38,4148.0,80.0534,80.0625,80.0076,80.0534,4148.0
2019-06-04 15:45:00,87.36,87.42,87.36,87.42,19394.0,80.035,80.09,80.035,80.09,19394.0
2019-06-04 15:50:00,87.42,87.51,87.42,87.51,19610.0,80.09,80.1725,80.09,80.1725,19610.0
2019-06-04 15:55:00,87.52,87.63,87.47,87.6,15973.0,80.1816,80.2824,80.1358,80.2549,15973.0
2019-06-05 09:30:00,88.18,88.21,88.06,88.07,37436.0,80.7863,80.8138,80.6764,80.6855,37436.0
2019-06-05 09:35:00,88.08,88.1,88.03,88.03,5873.0,80.6947,80.713,80.6489,80.6489,5873.0
2019-06-05 09:40:00,88.01,88.01,87.9,87.9,4820.0,80.6305,80.6305,80.5298,80.5298,4820.0
2019-06-05 09:45:00,87.9,87.91,87.81,87.85,15069.0,80.5298,80.5389,80.4473,80.484,15069.0
2019-06-05 09:50:00,87.84,87.84,87.75,87.76,8049.0,80.4748,80.4748,80.3923,80.4015,8049.0
2019-06-05 09:55:00,87.76,87.96,87.76,87.96,5236.0,80.4015,80.5847,80.4015,80.5847,5236.0
2019-06-05 10:00:00,87.98,88.04,87.79,87.81,9573.0,80.6031,80.658,80.429,80.4473,9573.0
2019-06-05 10:05:00,87.81,87.84,87.75,87.83,32544.0,80.4473,80.4748,80.3923,80.4656,32544.0
2019-06-05 10:10:00,87.85,87.89,87.79,87.83,1135676.0,80.484,80.5206,80.429,80.4656,1135676.0
2019-06-05 10:15:00,87.77,87.8,87.75,87.79,7386.0,80.4107,80.4382,80.3923,80.429,7386.0
2019-06-05 10:20:00,87.78,87.84,87.71,87.78,7019.0,80.4198,80.4748,80.3557,80.4198,7019.0
2019-06-05 10:25:00,87.77,87.77,87.7,87.71,6905.0,80.4107,80.4107,80.3465,80.3557,6905.0
2019-06-05 10:30:00,87.7,87.7,87.57,87.63,48614.0,80.3465,80.3465,80.2274,80.2824,48614.0
2019-06-05 10:35:00,87.58,87.69,87.58,87.68,1651.0,80.2366,80.3374,80.2366,80.3282,1651.0
2019-06-05 10:40:00,87.69,87.75,87.67,87.68,2898.0,80.3374,80.3923,80.3191,80.3282,2898.0
2019-06-05 10:45:00,87.64,87.69,87.58,87.58,3519.0,80.2916,80.3374,80.2366,80.2366,3519.0
2019-06-05 10:50:00,87.55,87.59,87.49,87.58,74232.0,80.2091,80.2458,80.1541,80.2366,74232.0
2019-06-05 10:55:00,87.58,87.62,87.53,87.56,5501.0,80.2366,80.2732,80.1908,80.2183,5501.0
2019-06-05 11:00:00,87.64,87.77,87.6,87.76,22994.0,80.2916,80.4107,80.2549,80.4015,22994.0
2019-06-05 11:05:00,87.77,87.77,87.67,87.71,6741.0,80.4107,80.4107,80.3191,80.3557,6741.0
2019-06-05 11:10:00,87.71,87.8,87.71,87.77,2653.0,80.3557,80.4382,80.3557,80.4107,2653.0
2019-06-05 11:15:00,87.77,87.77,87.74,87.74,828.0,80.4107,80.4107,80.3832,80.3832,828.0
2019-06-05 11:20:00,87.78,87.91,87.75,87.9,9617.0,80.4198,80.5389,80.3923,80.5298,9617.0
2019-06-05 11:25:00,87.9,87.98,87.89,87.97,19093.0,80.5298,80.6031,80.5206,80.5939,19093.0
2019-06-05 11:30:00,87.99,88.03,87.95,87.96,338564.0,80.6122,80.6489,80.5756,80.5847,338564.0
2019-06-05 11:35:00,87.96,88.01,87.96,87.98,79543.0,80.5847,80.6305,80.5847,80.6031,79543.0
2019-06-05 11:40:00,87.95,87.96,87.92,87.94,9287.0,80.5756,80.5847,80.5481,80.5664,9287.0
2019-06-05 11:45:00,87.92,87.97,87.92,87.92,5934.0,80.5481,80.5939,80.5481,80.5481,5934.0
2019-06-05 11:50:00,87.93,88.0,87.9,87.94,4622.0,80.5573,80.6214,80.5298,80.5664,4622.0
2019-06-05 11:55:00,87.99,88.06,87.96,88.04,3477.0,80.6122,80.6764,80.5847,80.658,3477.0
2019-06-05 12:00:00,88.07,88.08,88.0,88.03,265601.0,80.6855,80.6947,80.6214,80.6489,265601.0
2019-06-05 12:05:00,88.03,88.03,88.01,88.01,2775.0,80.6489,80.6489,80.6305,80.6305,2775.0
2019-06-05 12:10:00,87.99,88.01,87.92,87.92,7481.0,80.6122,80.6305,80.5481,80.5481,7481.0
2019-06-05 12:15:00,87.93,87.96,87.9,87.96,19208.0,80.5573,80.5847,80.5298,80.5847,19208.0
2019-06-05 12:20:00,87.96,88.04,87.96,88.04,1778.0,80.5847,80.658,80.5847,80.658,1778.0
2019-06-05 12:25:00,88.04,88.1,88.03,88.09,23525.0,80.658,80.713,80.6489,80.7038,23525.0
2019-06-05 12:30:00,88.09,88.09,87.93,87.98,23352.0,80.7038,80.7038,80.5573,80.6031,23352.0
2019-06-05 12:35:00,87.98,88.04,87.96,88.04,6959.0,80.6031,80.658,80.5847,80.658,6959.0
2019-06-05 12:40:00,88.02,88.09,88.02,88.08,2409.0,80.6397,80.7038,80.6397,80.6947,2409.0
2019-06-05 12:45:00,88.08,88.1,88.06,88.06,2734.0,80.6947,80.713,80.6764,80.6764,2734.0
2019-06-05 12:50:00,88.09,88.14,88.08,88.14,6072.0,80.7038,80.7496,80.6947,80.7496,6072.0
2019-06-05 12:55:00,88.15,88.16,88.09,88.09,9624.0,80.7588,80.768,80.7038,80.7038,9624.0
2019-06-05 13:00:00,88.13,88.19,88.12,88.19,1670.0,80.7405,80.7955,80.7313,80.7955,1670.0
2019-06-05 13:05:00,88.21,88.24,88.2,88.23,27525.0,80.8138,80.8413,80.8046,80.8321,27525.0
2019-06-05 13:10:00,88.22,88.26,88.2,88.21,8875.0,80.8229,80.8596,80.8046,80.8138,8875.0
2019-06-05 13:15:00,88.22,88.25,88.2,88.23,1936.0,80.8229,80.8504,80.8046,80.8321,1936.0
2019-06-05 13:20:00,88.25,88.27,88.23,88.24,17552.0,80.8504,80.8687,80.8321,80.8413,17552.0
2019-06-05 13:25:00,88.23,88.24,88.17,88.23,4200.0,80.8321,80.8413,80.7771,80.8321,4200.0
2019-06-05 13:30:00,88.24,88.24,88.18,88.22,2799.0,80.8413,80.8413,80.7863,80.8229,2799.0
2019-06-05 13:35:00,88.22,88.29,88.19,88.25,5256.0,80.8229,80.8871,80.7955,80.8504,5256.0
2019-06-05 13:40:00,88.27,88.28,88.22,88.26,21820.0,80.8687,80.8779,80.8229,80.8596,21820.0
2019-06-05 13:45:00,88.28,88.29,88.25,88.25,12732.0,80.8779,80.8871,80.8504,80.8504,12732.0
2019-06-05 13:50:00,88.21,88.23,88.18,88.2,4054.0,80.8138,80.8321,80.7863,80.8046,4054.0
2019-06-05 13:55:00,88.19,88.23,88.16,88.23,3000.0,80.7955,80.8321,80.768,80.8321,3000.0
2019-06-05 14:00:00,88.21,88.21,88.17,88.2,4558.0,80.8138,80.8138,80.7771,80.8046,4558.0
2019-06-05 14:05:00,88.21,88.25,88.17,88.23,626799.0,80.8138,80.8504,80.7771,80.8321,626799.0
2019-06-05 14:10:00,88.26,88.3,88.25,88.27,3180.0,80.8596,80.8962,80.8504,80.8687,3180.0
2019-06-05 14:15:00,88.26,88.26,88.2,88.22,4026.0,80.8596,80.8596,80.8046,80.8229,4026.0
2019-06-05 14:20:00,88.22,88.25,88.19,88.25,2295.0,80.8229,80.8504,80.7955,80.8504,2295.0
2019-06-05 14:25:00,88.22,88.24,88.2,88.22,18876.0,80.8229,80.8413,80.8046,80.8229,18876.0
2019-06-05 14:30:00,88.24,88.26,88.23,88.25,1720.0,80.8413,80.8596,80.8321,80.8504,1720.0
2019-06-05 14:35:00,88.23,88.28,88.23,88.25,5210.0,80.8321,80.8779,80.8321,80.8504,5210.0
2019-06-05 14:40:00,88.25,88.27,88.23,88.24,4733.0,80.8504,80.8687,80.8321,80.8413,4733.0
2019-06-05 14:45:00,88.26,88.27,88.21,88.21,14195.0,80.8596,80.8687,80.8138,80.8138,14195.0
2019-06-05 14:50:00,88.19,88.19,88.13,88.15,47237.0,80.7955,80.7955,80.7405,80.7588,47237.0
2019-06-05 14:55:00,88.16,88.2,88.15,88.2,5046.0,80.768,80.8046,80.7588,80.8046,5046.0
2019-06-05 15:00:00,88.18,88.21,88.17,88.2,6157.0,80.7863,80.8138,80.7771,80.8046,6157.0
2019-06-05 15:05:00,88.21,88.24,88.17,88.19,18748.0,80.8138,80.8413,80.7771,80.7955,18748.0
2019-06-05 15:10:00,88.19,88.25,88.18,88.25,17296.0,80.7955,80.8504,80.7863,80.8504,17296.0
2019-06-05 15:15:00,88.21,88.26,88.2,88.25,7361.0,80.8138,80.8596,80.8046,80.8504,7361.0
2019-06-05 15:20:00,88.24,88.28,88.23,88.27,10182.0,80.8413,80.8779,80.8321,80.8687,10182.0
2019-06-05 15:25:00,88.27,88.28,88.23,88.24,30504.0,80.8687,80.8779,80.8321,80.8413,30504.0
2019-06-05 15:30:00,88.23,88.24,88.11,88.13,298709.0,80.8321,80.8413,80.7222,80.7405,298709.0
2019-06-05 15:35:00,88.14,88.16,88.05,88.16,34644.0,80.7496,80.768,80.6672,80.768,34644.0
2019-06-05 15:40:00,88.14,88.24,88.14,88.24,32356.0,80.7496,80.8413,80.7496,80.8413,32356.0
2019-06-05 15:45:00,88.25,88.29,88.24,88.26,27139.0,80.8504,80.8871,80.8413,80.8596,27139.0
2019-06-05 15:50:00,88.26,88.41,88.26,88.41,275872.0,80.8596,80.997,80.8596,80.997,275872.0
2019-06-05 15:55:00,88.42,88.43,88.35,88.39,149860.0,81.0062,81.0153,80.942,80.9787,149860.0
2019-06-06 09:30:00,88.56,88.81,88.19,88.45,17076.0,81.1344,81.3635,80.7955,81.0336,17076.0
2019-06-06 09:35:00,88.45,88.61,88.45,88.6,4464.0,81.0336,81.1802,81.0336,81.1711,4464.0
2019-06-06 09:40:00,88.56,88.65,88.51,88.51,27435.0,81.1344,81.2169,81.0886,81.0886,27435.0
2019-06-06 09:45:00,88.52,88.55,88.48,88.51,5481.0,81.0978,81.1253,81.0611,81.0886,5481.0
2019-06-06 09:50:00,88.55,88.58,88.45,88.47,3665.0,81.1253,81.1527,81.0336,81.052,3665.0
2019-06-06 09:55:00,88.5,88.51,88.42,88.42,11881.0,81.0795,81.0886,81.0062,81.0062,11881.0
2019-06-06 10:00:00,88.41,88.47,88.41,88.44,3555.0,80.997,81.052,80.997,81.0245,3555.0
2019-06-06 10:05:00,88.53,88.53,88.52,88.52,200.0,81.1069,81.1069,81.0978,81.0978,200.0
2019-06-06 10:10:00,88.48,88.52,88.45,88.47,7951.0,81.0611,81.0978,81.0336,81.052,7951.0
2019-06-06 10:15:00,88.44,88.5,88.44,88.47,1309.0,81.0245,81.0795,81.0245,81.052,1309.0
2019-06-06 10:20:00,88.44,88.44,88.41,88.44,857.0,81.0245,81.0245,80.997,81.0245,857.0
2019-06-06 10:25:00,88.41,88.43,88.34,88.34,2902.0,80.997,81.0153,80.9329,80.9329,2902.0
2019-06-06 10:30:00,88.33,88.42,88.3,88.42,3417.0,80.9237,81.0062,80.8962,81.0062,3417.0
2019-06-06 10:35:00,88.45,88.49,88.43,88.49,1438.0,81.0336,81.0703,81.0153,81.0703,1438.0
2019-06-06 10:40:00,88.51,88.6,88.48,88.6,1520.0,81.0886,81.1711,81.0611,81.1711,1520.0
2019-06-06 10:45:00,88.55,88.55,88.52,88.53,321.0,81.1253,81.1253,81.0978,81.1069,321.0
2019-06-06 10:50:00,88.55,88.6,88.54,88.56,9048.0,81.1253,81.1711,81.1161,81.1344,9048.0
2019-06-06 10:55:00,88.54,88.54,88.51,88.51,1163.0,81.1161,81.1161,81.0886,81.0886,1163.0
2019-06-06 11:00:00,88.5,88.53,88.5,88.5,823.0,81.0795,81.1069,81.0795,81.0795,823.0
2019-06-06 11:05:00,88.46,88.61,88.45,88.61,4350.0,81.0428,81.1802,81.0336,81.1802,4350.0
2019-06-06 11:10:00,88.61,88.62,88.57,88.61,2789.0,81.1802,81.1894,81.1436,81.1802,2789.0
2019-06-06 11:15:00,88.64,88.66,88.61,88.66,2758.0,81.2077,81.226,81.1802,81.226,2758.0
2019-06-06 11:20:00,88.68,88.7,88.62,88.66,1700.0,81.2444,81.2627,81.1894,81.226,1700.0
2019-06-06 11:25:00,88.67,88.71,88.67,88.71,3663.0,81.2352,81.2718,81.2352,81.2718,3663.0
2019-06-06 11:30:00,88.71,88.74,88.71,88.73,3029.0,81.2718,81.2993,81.2718,81.2902,3029.0
2019-06-06 11:35:00,88.72,88.72,88.69,88.7,1099.0,81.281,81.281,81.2535,81.2627,1099.0
2019-06-06 11:40:00,88.7,88.73,88.61,88.61,6879.0,81.2627,81.2902,81.1802,81.1802,6879.0
2019-06-06 11:45:00,88.62,88.69,88.48,88.51,7810.0,81.1894,81.2535,81.0611,81.0886,7810.0
2019-06-06 11:50:00,88.52,88.58,88.52,88.56,5558.0,81.0978,81.1527,81.0978,81.1344,5558.0
2019-06-06 11:55:00,88.55,88.56,88.52,88.53,20585.0,81.1253,81.1344,81.0978,81.1069,20585.0
2019-06-06 12:00:00,88.53,88.59,88.52,88.57,13652.0,81.1069,81.1619,81.0978,81.1436,13652.0
2019-06-06 12:05:00,88.58,88.6,88.56,88.6,8007.0,81.1527,81.1711,81.1344,81.1711,8007.0
2019-06-06 12:10:00,88.57,88.57,88.55,88.55,1668.0,81.1436,81.1436,81.1253,81.1253,1668.0
2019-06-06 12:15:00,88.58,88.61,88.57,88.61,1292.0,81.1527,81.1802,81.1436,81.1802,1292.0
2019-06-06 12:20:00,88.6,88.63,88.58,88.58,2424.0,81.1711,81.1986,81.1527,81.1527,2424.0
2019-06-06 12:25:00,88.6,88.62,88.59,88.59,531.0,81.1711,81.1894,81.1619,81.1619,531.0
2019-06-06 12:30:00,88.59,88.64,88.59,88.64,4286.0,81.1619,81.2077,81.1619,81.2077,4286.0
2019-06-06 12:35:00,88.63,88.63,88.58,88.59,1890.0,81.1986,81.1986,81.1527,81.1619,1890.0
2019-06-06 12:40:00,88.58,88.62,88.58,88.6,1752.0,81.1527,81.1894,81.1527,81.1711,1752.0
2019-06-06 12:45:00,88.63,88.71,88.63,88.71,2025.0,81.1986,81.2718,81.1986,81.2718,2025.0
2019-06-06 12:50:00,88.69,88.69,88.64,88.66,2258.0,81.2535,81.2535,81.2077,81.226,2258.0
2019-06-06 12:55:00,88.67,88.68,88.64,88.67,9548.0,81.2352,81.2444,81.2077,81.2352,9548.0
2019-06-06 13:00:00,88.67,88.71,88.66,88.68,3635.0,81.2352,81.2718,81.226,81.2444,3635.0
2019-06-06 13:05:00,88.69,88.69,88.65,88.65,17797.0,81.2535,81.2535,81.2169,81.2169,17797.0
2019-06-06 13:10:00,88.65,88.69,88.64,88.69,1015.0,81.2169,81.2535,81.2077,81.2535,1015.0
2019-06-06 13:15:00,88.71,88.71,88.66,88.66,4854.0,81.2718,81.2718,81.226,81.226,4854.0
2019-06-06 13:20:00,88.63,88.63,88.61,88.62,5122.0,81.1986,81.1986,81.1802,81.1894,5122.0
2019-06-06 13:25:00,88.65,88.67,88.65,88.66,1465.0,81.2169,81.2352,81.2169,81.226,1465.0
2019-06-06 13:30:00,88.68,88.7,88.67,88.67,690.0,81.2444,81.2627,81.2352,81.2352,690.0
2019-06-06 13:35:00,88.69,88.69,88.64,88.64,5910.0,81.2535,81.2535,81.2077,81.2077,5910.0
2019-06-06 13:40:00,88.64,88.69,88.63,88.69,1965.0,81.2077,81.2535,81.1986,81.2535,1965.0
2019-06-06 13:45:00,88.69,88.69,88.67,88.68,2452.0,81.2535,81.2535,81.2352,81.2444,2452.0
2019-06-06 13:50:00,88.7,88.7,88.68,88.68,13906.0,81.2627,81.2627,81.2444,81.2444,13906.0
2019-06-06 13:55:00,88.67,88.68,88.67,88.67,1311.0,81.2352,81.2444,81.2352,81.2352,1311.0
2019-06-06 14:00:00,88.67,88.68,88.61,88.67,12711.0,81.2352,81.2444,81.1802,81.2352,12711.0
2019-06-06 14:05:00,88.64,88.65,88.63,88.64,920.0,81.2077,81.2169,81.1986,81.2077,920.0
2019-06-06 14:10:00,88.66,88.68,88.66,88.67,2877.0,81.226,81.2444,81.226,81.2352,2877.0
2019-06-06 14:15:00,88.68,88.69,88.66,88.68,14497.0,81.2444,81.2535,81.226,81.2444,14497.0
2019-06-06 14:20:00,88.69,88.69,88.66,88.66,651.0,81.2535,81.2535,81.226,81.226,651.0
2019-06-06 14:25:00,88.67,88.67,88.62,88.64,4505.0,81.2352,81.2352,81.1894,81.2077,4505.0
2019-06-06 14:30:00,88.65,88.89,88.63,88.85,36832.0,81.2169,81.4368,81.1986,81.4001,36832.0
2019-06-06 14:35:00,88.84,88.84,88.76,88.8,1774.0,81.3909,81.3909,81.3177,81.3543,1774.0
2019-06-06 14:40:00,88.8,88.9,88.78,88.88,3376.0,81.3543,81.4459,81.336,81.4276,3376.0
2019-06-06 14:45:00,88.89,88.89,88.82,88.82,16579.0,81.4368,81.4368,81.3726,81.3726,16579.0
2019-06-06 14:50:00,88.81,88.82,88.79,88.8,3776.0,81.3635,81.3726,81.3451,81.3543,3776.0
2019-06-06 14:55:00,88.79,88.79,88.75,88.77,3720.0,81.3451,81.3451,81.3085,81.3268,3720.0
2019-06-06 15:00:00,88.78,88.81,88.75,88.79,7633.0,81.336,81.3635,81.3085,81.3451,7633.0
2019-06-06 15:05:00,88.81,88.84,88.78,88.81,12751.0,81.3635,81.3909,81.336,81.3635,12751.0
2019-06-06 15:10:00,88.81,88.84,88.81,88.84,20880.0,81.3635,81.3909,81.3635,81.3909,20880.0
2019-06-06 15:15:00,88.85,88.95,88.82,88.95,6871.0,81.4001,81.4917,81.3726,81.4917,6871.0
2019-06-06 15:20:00,88.94,88.97,88.93,88.97,2975.0,81.4826,81.51,81.4734,81.51,2975.0
2019-06-06 15:25:00,88.98,89.03,88.97,89.02,24943.0,81.5192,81.565,81.51,81.5559,24943.0
2019-06-06 15:30:00,89.01,89.17,88.99,89.16,27760.0,81.5467,81.6933,81.5284,81.6841,27760.0
2019-06-06 15:35:00,89.16,89.18,89.09,89.12,53831.0,81.6841,81.7024,81.62,81.6475,53831.0
2019-06-06 15:40:00,89.11,89.12,88.99,89.0,17865.0,81.6383,81.6475,81.5284,81.5375,17865.0
2019-06-06 15:45:00,89.0,89.04,88.96,89.03,31250.0,81.5375,81.5742,81.5009,81.565,31250.0
2019-06-06 15:50:00,89.03,89.07,88.93,88.93,11325.0,81.565,81.6017,81.4734,81.4734,11325.0
2019-06-06 15:55:00,88.95,88.96,88.89,88.91,42084.0,81.4917,81.5009,81.4368,81.4551,42084.0
2019-06-07 09:30:00,89.34,89.46,89.2,89.43,8562.0,81.849,81.959,81.7208,81.9315,8562.0
2019-06-07 09:35:00,89.44,89.62,89.44,89.62,3581.0,81.9406,82.1055,81.9406,82.1055,3581.0
2019-06-07 09:40:00,89.67,89.71,89.62,89.63,5350.0,82.1514,82.188,82.1055,82.1147,5350.0
2019-06-07 09:45:00,89.62,89.69,89.61,89.65,11023.0,82.1055,82.1697,82.0964,82.133,11023.0
2019-06-07 09:50:00,89.65,89.7,89.61,89.67,4410.0,82.133,82.1788,82.0964,82.1514,4410.0
2019-06-07 09:55:00,89.69,89.75,89.68,89.75,7261.0,82.1697,82.2246,82.1605,82.2246,7261.0
2019-06-07 10:00:00,89.76,89.8,89.76,89.79,1525.0,82.2338,82.2705,82.2338,82.2613,1525.0
2019-06-07 10:05:00,89.82,89.87,89.82,89.82,3162.0,82.2888,82.3346,82.2888,82.2888,3162.0
2019-06-07 10:10:00,89.84,89.85,89.77,89.77,3847.0,82.3071,82.3163,82.243,82.243,3847.0
2019-06-07 10:15:00,89.78,89.86,89.78,89.84,1736.0,82.2521,82.3254,82.2521,82.3071,1736.0
2019-06-07 10:20:00,89.82,89.85,89.79,89.85,7854.0,82.2888,82.3163,82.2613,82.3163,7854.0
2019-06-07 10:25:00,89.8,89.91,89.79,89.9,5150.0,82.2705,82.3712,82.2613,82.3621,5150.0
2019-06-07 10:30:00,89.95,90.05,89.95,90.05,7938.0,82.4079,82.4995,82.4079,82.4995,7938.0
2019-06-07 10:35:00,90.08,90.09,90.05,90.08,18470.0,82.527,82.5361,82.4995,82.527,18470.0
2019-06-07 10:40:00,90.09,90.16,90.09,90.14,4899.0,82.5361,82.6003,82.5361,82.5819,4899.0
2019-06-07 10:45:00,90.13,90.23,90.1,90.17,5385.0,82.5728,82.6644,82.5453,82.6094,5385.0
2019-06-07 10:50:00,90.17,90.25,90.16,90.23,3523.0,82.6094,82.6827,82.6003,82.6644,3523.0
2019-06-07 10:55:00,90.19,90.33,90.19,90.32,19565.0,82.6278,82.756,82.6278,82.7469,19565.0
2019-06-07 11:00:00,90.32,90.34,90.26,90.27,10112.0,82.7469,82.7652,82.6919,82.701,10112.0
2019-06-07 11:05:00,90.27,90.27,90.15,90.16,9530.0,82.701,82.701,82.5911,82.6003,9530.0
2019-06-07 11:10:00,90.16,90.19,90.15,90.15,1420.0,82.6003,82.6278,82.5911,82.5911,1420.0
2019-06-07 11:15:00,90.1,90.2,90.09,90.16,8646.0,82.5453,82.6369,82.5361,82.6003,8646.0
2019-06-07 11:20:00,90.2,90.21,90.16,90.16,2513.0,82.6369,82.6461,82.6003,82.6003,2513.0
2019-06-07 11:25:00,90.15,90.17,90.08,90.09,738.0,82.5911,82.6094,82.527,82.5361,738.0
2019-06-07 11:30:00,90.1,90.14,90.05,90.08,6939.0,82.5453,82.5819,82.4995,82.527,6939.0
2019-06-07 11:35:00,90.11,90.12,90.07,90.07,5365.0,82.5545,82.5636,82.5178,82.5178,5365.0
2019-06-07 11:40:00,90.11,90.13,90.1,90.13,2973.0,82.5545,82.5728,82.5453,82.5728,2973.0
2019-06-07 11:45:00,90.1,90.15,90.07,90.15,2097.0,82.5453,82.5911,82.5178,82.5911,2097.0
2019-06-07 11:50:00,90.16,90.19,90.1,90.11,3031.0,82.6003,82.6278,82.5453,82.5545,3031.0
2019-06-07 11:55:00,90.13,90.14,90.08,90.09,2119.0,82.5728,82.5819,82.527,82.5361,2119.0
2019-06-07 12:00:00,90.07,90.07,90.04,90.05,405.0,82.5178,82.5178,82.4903,82.4995,405.0
2019-06-07 12:05:00,90.06,90.11,90.06,90.09,3006.0,82.5087,82.5545,82.5087,82.5361,3006.0
2019-06-07 12:10:00,90.07,90.14,90.07,90.13,4633.0,82.5178,82.5819,82.5178,82.5728,4633.0
2019-06-07 12:15:00,90.13,90.13,90.1,90.12,2427.0,82.5728,82.5728,82.5453,82.5636,2427.0
2019-06-07 12:20:00,90.1,90.19,90.1,90.19,4007.0,82.5453,82.6278,82.5453,82.6278,4007.0
2019-06-07 12:25:00,90.19,90.2,90.15,90.2,4744.0,82.6278,82.6369,82.5911,82.6369,4744.0
2019-06-07 12:30:00,90.2,90.22,90.19,90.22,14995.0,82.6369,82.6552,82.6278,82.6552,14995.0
2019-06-07 12:35:00,90.2,90.21,90.14,90.15,2758.0,82.6369,82.6461,82.5819,82.5911,2758.0
2019-06-07 12:40:00,90.15,90.21,90.14,90.21,2802.0,82.5911,82.6461,82.5819,82.6461,2802.0
2019-06-07 12:45:00,90.21,90.23,90.19,90.21,3658.0,82.6461,82.6644,82.6278,82.6461,3658.0
2019-06-07 12:50:00,90.22,90.23,90.19,90.19,2427.0,82.6552,82.6644,82.6278,82.6278,2427.0
2019-06-07 12:55:00,90.2,90.26,90.2,90.26,2631.0,82.6369,82.6919,82.6369,82.6919,2631.0
2019-06-07 13:00:00,90.29,90.33,90.27,90.31,1176.0,82.7194,82.756,82.701,82.7377,1176.0
2019-06-07 13:05:00,90.32,90.33,90.27,90.27,2158.0,82.7469,82.756,82.701,82.701,2158.0
2019-06-07 13:10:00,90.26,90.26,90.23,90.25,3231.0,82.6919,82.6919,82.6644,82.6827,3231.0
2019-06-07 13:15:00,90.23,90.29,90.22,90.27,2333.0,82.6644,82.7194,82.6552,82.701,2333.0
2019-06-07 13:20:00,90.29,90.31,90.19,90.2,6984.0,82.7194,82.7377,82.6278,82.6369,6984.0
2019-06-07 13:25:00,90.19,90.22,90.17,90.2,4528.0,82.6278,82.6552,82.6094,82.6369,4528.0
2019-06-07 13:30:00,90.22,90.26,90.22,90.25,3359.0,82.6552,82.6919,82.6552,82.6827,3359.0
2019-06-07 13:35:00,90.26,90.27,90.24,90.26,7353.0,82.6919,82.701,82.6736,82.6919,7353.0
2019-06-07 13:40:00,90.28,90.28,90.21,90.27,13346.0,82.7102,82.7102,82.6461,82.701,13346.0
2019-06-07 13:45:00,90.27,90.27,90.21,90.21,5534.0,82.701,82.701,82.6461,82.6461,5534.0
2019-06-07 13:50:00,90.22,90.23,90.2,90.22,1493.0,82.6552,82.6644,82.6369,82.6552,1493.0
2019-06-07 13:55:00,90.2,90.26,90.19,90.26,2112.0,82.6369,82.6919,82.6278,82.6919,2112.0
2019-06-07 14:00:00,90.25,90.26,90.2,90.22,2509.0,82.6827,82.6919,82.6369,82.6552,2509.0
2019-06-07 14:05:00,90.19,90.22,90.18,90.21,3634.0,82.6278,82.6552,82.6186,82.6461,3634.0
2019-06-07 14:10:00,90.22,90.23,90.22,90.22,798.0,82.6552,82.6644,82.6552,82.6552,798.0
2019-06-07 14:15:00,90.23,90.26,90.2,90.21,7000.0,82.6644,82.6919,82.6369,82.6461,7000.0
2019-06-07 14:20:00,90.2,90.25,90.19,90.25,3830.0,82.6369,82.6827,82.6278,82.6827,3830.0
2019-06-07 14:25:00,90.27,90.27,90.22,90.22,1556.0,82.701,82.701,82.6552,82.6552,1556.0
2019-06-07 14:30:00,90.23,90.24,90.19,90.23,3042.0,82.6644,82.6736,82.6278,82.6644,3042.0
2019-06-07 14:35:00,90.24,90.25,90.22,90.22,4542.0,82.6736,82.6827,82.6552,82.6552,4542.0
2019-06-07 14:40:00,90.23,90.26,90.22,90.23,2915.0,82.6644,82.6919,82.6552,82.6644,2915.0
2019-06-07 14:45:00,90.22,90.22,90.1,90.1,5248.0,82.6552,82.6552,82.5453,82.5453,5248.0
2019-06-07 14:50:00,90.08,90.16,90.07,90.13,5625.0,82.527,82.6003,82.5178,82.5728,5625.0
2019-06-07 14:55:00,90.07,90.09,90.07,90.09,3420.0,82.5178,82.5361,82.5178,82.5361,3420.0
2019-06-07 15:00:00,90.09,90.18,90.09,90.15,27423.0,82.5361,82.6186,82.5361,82.5911,27423.0
2019-06-07 15:05:00,90.13,90.15,90.1,90.12,7665.0,82.5728,82.5911,82.5453,82.5636,7665.0
2019-06-07 15:10:00,90.13,90.18,90.1,90.17,9469.0,82.5728,82.6186,82.5453,82.6094,9469.0
2019-06-07 15:15:00,90.17,90.18,90.15,90.15,800.0,82.6094,82.6186,82.5911,82.5911,800.0
2019-06-07 15:20:00,90.17,90.22,90.13,90.21,6286.0,82.6094,82.6552,82.5728,82.6461,6286.0
2019-06-07 15:25:00,90.22,90.25,90.21,90.23,9593.0,82.6552,82.6827,82.6461,82.6644,9593.0
2019-06-07 15:30:00,90.23,90.24,90.18,90.2,5720.0,82.6644,82.6736,82.6186,82.6369,5720.0
2019-06-07 15:35:00,90.2,90.21,90.17,90.18,15765.0,82.6369,82.6461,82.6094,82.6186,15765.0
2019-06-07 15:40:00,90.19,90.23,90.17,90.17,6433.0,82.6278,82.6644,82.6094,82.6094,6433.0
2019-06-07 15:45:00,90.15,90.15,90.06,90.12,17833.0,82.5911,82.5911,82.5087,82.5636,17833.0
2019-06-07 15:50:00,90.12,90.13,90.02,90.03,4919.0,82.5636,82.5728,82.472,82.4812,4919.0
2019-06-07 15:55:00,90.04,90.11,90.03,90.04,10623.0,82.4903,82.5545,82.4812,82.4903,10623.0
2019-06-10 09:30:00,90.48,90.89,90.48,90.66,27902.0,82.8934,83.2691,82.8934,83.0583,27902.0
2019-06-10 09:35:00,90.66,90.72,90.63,90.67,17019.0,83.0583,83.1133,83.0309,83.0675,17019.0
2019-06-10 09:40:00,90.7,90.73,90.69,90.7,4263.0,83.095,83.1225,83.0858,83.095,4263.0
2019-06-10 09:45:00,90.71,90.75,90.59,90.61,70706.0,83.1042,83.1408,82.9942,83.0125,70706.0
2019-06-10 09:50:00,90.6,90.61,90.54,90.55,20823.0,83.0034,83.0125,82.9484,82.9576,20823.0
2019-06-10 09:55:00,90.55,90.64,90.54,90.64,18364.0,82.9576,83.04,82.9484,83.04,18364.0
2019-06-10 10:00:00,90.68,90.69,90.6,90.65,33582.0,83.0767,83.0858,83.0034,83.0492,33582.0
2019-06-10 10:05:00,90.65,90.72,90.64,90.71,26251.0,83.0492,83.1133,83.04,83.1042,26251.0
2019-06-10 10:10:00,90.72,90.72,90.62,90.64,34492.0,83.1133,83.1133,83.0217,83.04,34492.0
2019-06-10 10:15:00,90.65,90.72,90.65,90.7,25769.0,83.0492,83.1133,83.0492,83.095,25769.0
2019-06-10 10:20:00,90.7,90.71,90.62,90.63,20861.0,83.095,83.1042,83.0217,83.0309,20861.0
2019-06-10 10:25:00,90.63,90.69,90.62,90.69,32517.0,83.0309,83.0858,83.0217,83.0858,32517.0
2019-06-10 10:30:00,90.68,90.68,90.62,90.66,31904.0,83.0767,83.0767,83.0217,83.0583,31904.0
2019-06-10 10:35:00,90.67,90.69,90.61,90.63,26812.0,83.0675,83.0858,83.0125,83.0309,26812.0
2019-06-10 10:40:00,90.63,90.73,90.63,90.73,42577.0,83.0309,83.1225,83.0309,83.1225,42577.0
2019-06-10 10:45:00,90.71,90.75,90.7,90.72,31515.0,83.1042,83.1408,83.095,83.1133,31515.0
2019-06-10 10:50:00,90.71,90.74,90.67,90.72,32117.0,83.1042,83.1316,83.0675,83.1133,32117.0
2019-06-10 10:55:00,90.72,90.72,90.66,90.67,35513.0,83.1133,83.1133,83.0583,83.0675,35513.0
2019-06-10 11:00:00,90.66,90.7,90.65,90.69,20917.0,83.0583,83.095,83.0492,83.0858,20917.0
2019-06-10 11:05:00,90.68,90.7,90.66,90.7,43979.0,83.0767,83.095,83.0583,83.095,43979.0
2019-06-10 11:10:00,90.72,90.77,90.72,90.74,45240.0,83.1133,83.1591,83.1133,83.1316,45240.0
2019-06-10 11:15:00,90.74,90.76,90.72,90.73,21878.0,83.1316,83.15,83.1133,83.1225,21878.0
2019-06-10 11:20:00,90.74,90.74,90.7,90.72,36560.0,83.1316,83.1316,83.095,83.1133,36560.0
2019-06-10 11:25:00,90.73,90.75,90.72,90.72,18445.0,83.1225,83.1408,83.1133,83.1133,18445.0
2019-06-10 11:30:00,90.72,90.79,90.71,90.76,40487.0,83.1133,83.1774,83.1042,83.15,40487.0
2019-06-10 11:35:00,90.76,90.77,90.72,90.75,25195.0,83.15,83.1591,83.1133,83.1408,25195.0
2019-06-10 11:40:00,90.75,90.87,90.75,90.87,34336.0,83.1408,83.2507,83.1408,83.2507,34336.0
2019-06-10 11:45:00,90.88,90.88,90.84,90.86,34027.0,83.2599,83.2599,83.2233,83.2416,34027.0
2019-06-10 11:50:00,90.86,90.9,90.86,90.88,56167.0,83.2416,83.2782,83.2416,83.2599,56167.0
2019-06-10 11:55:00,90.91,90.92,90.88,90.88,21861.0,83.2874,83.2965,83.2599,83.2599,21861.0
2019-06-10 12:00:00,90.87,90.88,90.83,90.86,37344.0,83.2507,83.2599,83.2141,83.2416,37344.0
2019-06-10 12:05:00,90.86,90.87,90.79,90.79,22652.0,83.2416,83.2507,83.1774,83.1774,22652.0
2019-06-10 12:10:00,90.79,90.81,90.78,90.78,27241.0,83.1774,83.1958,83.1683,83.1683,27241.0
2019-06-10 12:15:00,90.77,90.81,90.77,90.78,27117.0,83.1591,83.1958,83.1591,83.1683,27117.0
2019-06-10 12:20:00,90.77,90.77,90.7,90.7,29897.0,83.1591,83.1591,83.095,83.095,29897.0
2019-06-10 12:25:00,90.71,90.74,90.7,90.74,20361.0,83.1042,83.1316,83.095,83.1316,20361.0
2019-06-10 12:30:00,90.74,90.74,90.64,90.65,31451.0,83.1316,83.1316,83.04,83.0492,31451.0
2019-06-10 12:35:00,90.64,90.67,90.62,90.67,22845.0,83.04,83.0675,83.0217,83.0675,22845.0
2019-06-10 12:40:00,90.67,90.7,90.67,90.69,32607.0,83.0675,83.095,83.0675,83.0858,32607.0
2019-06-10 12:45:00,90.68,90.68,90.63,90.66,28979.0,83.0767,83.0767,83.0309,83.0583,28979.0
2019-06-10 12:50:00,90.66,90.66,90.63,90.65,33247.0,83.0583,83.0583,83.0309,83.0492,33247.0
2019-06-10 12:55:00,90.66,90.66,90.59,90.59,28976.0,83.0583,83.0583,82.9942,82.9942,28976.0
2019-06-10 13:00:00,90.63,90.74,90.62,90.74,3542.0,83.0309,83.1316,83.0217,83.1316,3542.0
2019-06-10 13:05:00,90.71,90.72,90.67,90.69,11265.0,83.1042,83.1133,83.0675,83.0858,11265.0
2019-06-10 13:10:00,90.71,90.71,90.7,90.71,871.0,83.1042,83.1042,83.095,83.1042,871.0
2019-06-10 13:15:00,90.7,90.72,90.66,90.67,7419.0,83.095,83.1133,83.0583,83.0675,7419.0
2019-06-10 13:20:00,90.68,90.68,90.67,90.67,1880.0,83.0767,83.0767,83.0675,83.0675,1880.0
2019-06-10 13:25:00,90.63,90.64,90.62,90.63,4346.0,83.0309,83.04,83.0217,83.0309,4346.0
2019-06-10 13:30:00,90.63,90.69,90.63,90.65,5164.0,83.0309,83.0858,83.0309,83.0492,5164.0
2019-06-10 13:35:00,90.67,90.67,90.65,90.66,2101.0,83.0675,83.0675,83.0492,83.0583,2101.0
2019-06-10 13:40:00,90.65,90.68,90.57,90.57,3551.0,83.0492,83.0767,82.9759,82.9759,3551.0
2019-06-10 13:45:00,90.56,90.57,90.56,90.56,1075.0,82.9667,82.9759,82.9667,82.9667,1075.0
2019-06-10 13:50:00,90.52,90.55,90.51,90.54,6095.0,82.9301,82.9576,82.9209,82.9484,6095.0
2019-06-10 13:55:00,90.53,90.57,90.51,90.56,5519.0,82.9392,82.9759,82.9209,82.9667,5519.0
2019-06-10 14:00:00,90.56,90.56,90.42,90.42,2560.0,82.9667,82.9667,82.8385,82.8385,2560.0
2019-06-10 14:05:00,90.43,90.47,90.43,90.47,1121.0,82.8476,82.8843,82.8476,82.8843,1121.0
2019-06-10 14:10:00,90.46,90.47,90.38,90.38,10145.0,82.8751,82.8843,82.8018,82.8018,10145.0
2019-06-10 14:15:00,90.36,90.37,90.34,90.36,7456.0,82.7835,82.7927,82.7652,82.7835,7456.0
2019-06-10 14:20:00,90.38,90.48,90.38,90.46,3611.0,82.8018,82.8934,82.8018,82.8751,3611.0
2019-06-10 14:25:00,90.48,90.48,90.46,90.47,1374.0,82.8934,82.8934,82.8751,82.8843,1374.0
2019-06-10 14:30:00,90.48,90.54,90.48,90.53,2423.0,82.8934,82.9484,82.8934,82.9392,2423.0
2019-06-10 14:35:00,90.52,90.54,90.49,90.53,9586.0,82.9301,82.9484,82.9026,82.9392,9586.0
2019-06-10 14:40:00,90.52,90.56,90.51,90.54,45435.0,82.9301,82.9667,82.9209,82.9484,45435.0
2019-06-10 14:45:00,90.55,90.59,90.54,90.59,6541.0,82.9576,82.9942,82.9484,82.9942,6541.0
2019-06-10 14:50:00,90.61,90.61,90.56,90.57,1914.0,83.0125,83.0125,82.9667,82.9759,1914.0
2019-06-10 14:55:00,90.56,90.62,90.56,90.62,4187.0,82.9667,83.0217,82.9667,83.0217,4187.0
2019-06-10 15:00:00,90.6,90.62,90.57,90.62,3927.0,83.0034,83.0217,82.9759,83.0217,3927.0
2019-06-10 15:05:00,90.6,90.61,90.59,90.61,1976.0,83.0034,83.0125,82.9942,83.0125,1976.0
2019-06-10 15:10:00,90.63,90.64,90.53,90.53,3655.0,83.0309,83.04,82.9392,82.9392,3655.0
2019-06-10 15:15:00,90.52,90.58,90.52,90.56,2185.0,82.9301,82.9851,82.9301,82.9667,2185.0
2019-06-10 15:20:00,90.58,90.58,90.51,90.52,3475.0,82.9851,82.9851,82.9209,82.9301,3475.0
2019-06-10 15:25:00,90.53,90.53,90.44,90.45,3220.0,82.9392,82.9392,82.8568,82.866,3220.0
2019-06-10 15:30:00,90.45,90.59,90.43,90.57,5886.0,82.866,82.9942,82.8476,82.9759,5886.0
2019-06-10 15:35:00,90.52,90.53,90.47,90.47,2249.0,82.9301,82.9392,82.8843,82.8843,2249.0
2019-06-10 15:40:00,90.5,90.5,90.42,90.45,7617.0,82.9118,82.9118,82.8385,82.866,7617.0
2019-06-10 15:45:00,90.44,90.44,90.4,90.43,825.0,82.8568,82.8568,82.8201,82.8476,825.0
2019-06-10 15:50:00,90.43,90.46,90.38,90.45,312322.0,82.8476,82.8751,82.8018,82.866,312322.0
2019-06-10 15:55:00,90.46,90.46,90.35,90.4,5877.0,82.8751,82.8751,82.7743,82.8201,5877.0
2019-06-11 09:30:00,91.06,91.2,91.06,91.2,4021.0,83.4248,83.5531,83.4248,83.5531,4021.0
2019-06-11 09:35:00,91.2,91.24,90.95,90.99,2563.0,83.5531,83.5897,83.324,83.3607,2563.0
2019-06-11 09:40:00,91.1,91.15,91.1,91.13,4056.0,83.4615,83.5073,83.4615,83.4889,4056.0
2019-06-11 09:45:00,91.16,91.16,91.01,91.05,2064.0,83.5164,83.5164,83.379,83.4156,2064.0
2019-06-11 09:50:00,91.05,91.1,91.03,91.07,6592.0,83.4156,83.4615,83.3973,83.434,6592.0
2019-06-11 09:55:00,91.06,91.06,90.96,90.96,4137.0,83.4248,83.4248,83.3332,83.3332,4137.0
2019-06-11 10:00:00,91.02,91.04,90.98,90.98,947.0,83.3882,83.4065,83.3515,83.3515,947.0
2019-06-11 10:05:00,91.03,91.04,90.87,90.87,2105.0,83.3973,83.4065,83.2507,83.2507,2105.0
2019-06-11 10:10:00,90.92,90.92,90.8,90.84,1739.0,83.2965,83.2965,83.1866,83.2233,1739.0
2019-06-11 10:15:00,90.88,90.89,90.87,90.89,205.0,83.2599,83.2691,83.2507,83.2691,205.0
2019-06-11 10:20:00,90.92,90.94,90.91,90.92,1048.0,83.2965,83.3149,83.2874,83.2965,1048.0
2019-06-11 10:25:00,90.94,90.99,90.92,90.99,4128.0,83.3149,83.3607,83.2965,83.3607,4128.0
2019-06-11 10:30:00,90.99,91.0,90.92,90.93,1825.0,83.3607,83.3698,83.2965,83.3057,1825.0
2019-06-11 10:35:00,90.9,90.9,90.85,90.88,1623.0,83.2782,83.2782,83.2324,83.2599,1623.0
2019-06-11 10:40:00,90.86,90.88,90.76,90.76,2168.0,83.2416,83.2599,83.15,83.15,2168.0
2019-06-11 10:45:00,90.8,90.82,90.74,90.76,2871.0,83.1866,83.2049,83.1316,83.15,2871.0
2019-06-11 10:50:00,90.75,90.76,90.69,90.76,4732.0,83.1408,83.15,83.0858,83.15,4732.0
2019-06-11 10:55:00,90.75,90.79,90.75,90.76,6823.0,83.1408,83.1774,83.1408,83.15,6823.0
2019-06-11 11:00:00,90.78,90.79,90.74,90.79,9768.0,83.1683,83.1774,83.1316,83.1774,9768.0
2019-06-11 11:05:00,90.78,90.83,90.77,90.83,2237.0,83.1683,83.2141,83.1591,83.2141,2237.0
2019-06-11 11:10:00,90.82,90.82,90.77,90.78,5025.0,83.2049,83.2049,83.1591,83.1683,5025.0
2019-06-11 11:15:00,90.76,90.8,90.76,90.8,11596.0,83.15,83.1866,83.15,83.1866,11596.0
2019-06-11 11:20:00,90.81,90.82,90.78,90.81,1531.0,83.1958,83.2049,83.1683,83.1958,1531.0
2019-06-11 11:25:00,90.76,90.77,90.69,90.71,15869.0,83.15,83.1591,83.0858,83.1042,15869.0
2019-06-11 11:30:00,90.71,90.74,90.63,90.64,12754.0,83.1042,83.1316,83.0309,83.04,12754.0
2019-06-11 11:35:00,90.65,90.65,90.54,90.54,8436.0,83.0492,83.0492,82.9484,82.9484,8436.0
2019-06-11 11:40:00,90.55,90.58,90.54,90.57,7514.0,82.9576,82.9851,82.9484,82.9759,7514.0
2019-06-11 11:45:00,90.57,90.58,90.55,90.56,4726.0,82.9759,82.9851,82.9576,82.9667,4726.0
2019-06-11 11:50:00,90.58,90.63,90.57,90.61,3266.0,82.9851,83.0309,82.9759,83.0125,3266.0
2019-06-11 11:55:00,90.63,90.65,90.58,90.58,3838.0,83.0309,83.0492,82.9851,82.9851,3838.0
2019-06-11 12:00:00,90.57,90.58,90.46,90.47,4474.0,82.9759,82.9851,82.8751,82.8843,4474.0
2019-06-11 12:05:00,90.46,90.47,90.41,90.43,975.0,82.8751,82.8843,82.8293,82.8476,975.0
2019-06-11 12:10:00,90.39,90.43,90.38,90.41,690.0,82.811,82.8476,82.8018,82.8293,690.0
2019-06-11 12:15:00,90.42,90.42,90.38,90.4,2903.0,82.8385,82.8385,82.8018,82.8201,2903.0
2019-06-11 12:20:00,90.4,90.42,90.4,90.42,2204.0,82.8201,82.8385,82.8201,82.8385,2204.0
2019-06-11 12:25:00,90.39,90.4,90.37,90.37,67629.0,82.811,82.8201,82.7927,82.7927,67629.0
2019-06-11 12:30:00,90.39,90.45,90.38,90.44,92402.0,82.811,82.866,82.8018,82.8568,92402.0
2019-06-11 12:35:00,90.45,90.45,90.42,90.44,5984.0,82.866,82.866,82.8385,82.8568,5984.0
2019-06-11 12:40:00,90.45,90.45,90.38,90.4,7323.0,82.866,82.866,82.8018,82.8201,7323.0
2019-06-11 12:45:00,90.41,90.41,90.32,90.33,2532.0,82.8293,82.8293,82.7469,82.756,2532.0
2019-06-11 12:50:00,90.32,90.34,90.29,90.3,3606.0,82.7469,82.7652,82.7194,82.7285,3606.0
2019-06-11 12:55:00,90.29,90.29,90.23,90.24,1320.0,82.7194,82.7194,82.6644,82.6736,1320.0
2019-06-11 13:00:00,90.24,90.32,90.23,90.32,1446.0,82.6736,82.7469,82.6644,82.7469,1446.0
2019-06-11 13:05:00,90.31,90.31,90.29,90.3,616.0,82.7377,82.7377,82.7194,82.7285,616.0
2019-06-11 13:10:00,90.28,90.37,90.28,90.37,900.0,82.7102,82.7927,82.7102,82.7927,900.0
2019-06-11 13:15:00,90.38,90.42,90.36,90.37,4379.0,82.8018,82.8385,82.7835,82.7927,4379.0
2019-06-11 13:20:00,90.38,90.39,90.31,90.32,1213.0,82.8018,82.811,82.7377,82.7469,1213.0
2019-06-11 13:25:00,90.34,90.34,90.28,90.32,14445.0,82.7652,82.7652,82.7102,82.7469,14445.0
2019-06-11 13:30:00,90.32,90.37,90.28,90.37,2101.0,82.7469,82.7927,82.7102,82.7927,2101.0
2019-06-11 13:35:00,90.37,90.4,90.37,90.38,1721.0,82.7927,82.8201,82.7927,82.8018,1721.0
2019-06-11 13:40:00,90.4,90.41,90.4,90.41,400.0,82.8201,82.8293,82.8201,82.8293,400.0
2019-06-11 13:45:00,90.4,90.4,90.37,90.39,1095.0,82.8201,82.8201,82.7927,82.811,1095.0
2019-06-11 13:50:00,90.42,90.47,90.41,90.47,5397.0,82.8385,82.8843,82.8293,82.8843,5397.0
2019-06-11 13:55:00,90.48,90.53,90.48,90.53,1930.0,82.8934,82.9392,82.8934,82.9392,1930.0
2019-06-11 14:00:00,90.53,90.64,90.53,90.61,4538.0,82.9392,83.04,82.9392,83.0125,4538.0
2019-06-11 14:05:00,90.61,90.61,90.57,90.59,2142.0,83.0125,83.0125,82.9759,82.9942,2142.0
2019-06-11 14:10:00,90.6,90.62,90.57,90.61,5068.0,83.0034,83.0217,82.9759,83.0125,5068.0
2019-06-11 14:15:00,90.6,90.6,90.57,90.57,2281.0,83.0034,83.0034,82.9759,82.9759,2281.0
2019-06-11 14:20:00,90.58,90.59,90.56,90.57,5252.0,82.9851,82.9942,82.9667,82.9759,5252.0
2019-06-11 14:25:00,90.55,90.57,90.53,90.56,3384.0,82.9576,82.9759,82.9392,82.9667,3384.0
2019-06-11 14:30:00,90.55,90.55,90.5,90.51,4613.0,82.9576,82.9576,82.9118,82.9209,4613.0
2019-06-11 14:35:00,90.48,90.48,90.39,90.4,6935.0,82.8934,82.8934,82.811,82.8201,6935.0
2019-06-11 14:40:00,90.4,90.41,90.37,90.41,5694.0,82.8201,82.8293,82.7927,82.8293,5694.0
2019-06-11 14:45:00,90.41,90.42,90.35,90.39,6742.0,82.8293,82.8385,82.7743,82.811,6742.0
2019-06-11 14:50:00,90.38,90.41,90.37,90.37,2968.0,82.8018,82.8293,82.7927,82.7927,2968.0
2019-06-11 14:55:00,90.36,90.42,90.35,90.41,1742.0,82.7835,82.8385,82.7743,82.8293,1742.0
2019-06-11 15:00:00,90.41,90.43,90.33,90.33,3430.0,82.8293,82.8476,82.756,82.756,3430.0
2019-06-11 15:05:00,90.35,90.43,90.35,90.42,15204.0,82.7743,82.8476,82.7743,82.8385,15204.0
2019-06-11 15:10:00,90.45,90.45,90.41,90.42,9538.0,82.866,82.866,82.8293,82.8385,9538.0
2019-06-11 15:15:00,90.42,90.42,90.4,90.41,1112.0,82.8385,82.8385,82.8201,82.8293,1112.0
2019-06-11 15:20:00,90.39,90.42,90.34,90.4,5990.0,82.811,82.8385,82.7652,82.8201,5990.0
2019-06-11 15:25:00,90.37,90.4,90.36,90.4,2487.0,82.7927,82.8201,82.7835,82.8201,2487.0
2019-06-11 15:30:00,90.39,90.52,90.37,90.5,4026.0,82.811,82.9301,82.7927,82.9118,4026.0
2019-06-11 15:35:00,90.5,90.5,90.46,90.48,6937.0,82.9118,82.9118,82.8751,82.8934,6937.0
2019-06-11 15:40:00,90.47,90.49,90.44,90.46,6454.0,82.8843,82.9026,82.8568,82.8751,6454.0
2019-06-11 15:45:00,90.46,90.47,90.44,90.47,3297.0,82.8751,82.8843,82.8568,82.8843,3297.0
2019-06-11 15:50:00,90.47,90.47,90.41,90.45,5334.0,82.8843,82.8843,82.8293,82.866,5334.0
2019-06-11 15:55:00,90.47,90.5,90.39,90.45,7889.0,82.8843,82.9118,82.811,82.866,7889.0
2019-06-12 09:30:00,90.31,90.67,90.28,90.41,14785.0,82.7377,83.0675,82.7102,82.8293,14785.0
2019-06-12 09:35:00,90.41,90.51,90.4,90.5,3297.0,82.8293,82.9209,82.8201,82.9118,3297.0
2019-06-12 09:40:00,90.57,90.64,90.53,90.54,1594.0,82.9759,83.04,82.9392,82.9484,1594.0
2019-06-12 09:45:00,90.52,90.6,90.52,90.52,2101.0,82.9301,83.0034,82.9301,82.9301,2101.0
2019-06-12 09:50:00,90.55,90.59,90.52,90.52,4052.0,82.9576,82.9942,82.9301,82.9301,4052.0
2019-06-12 09:55:00,90.49,90.56,90.49,90.56,1335.0,82.9026,82.9667,82.9026,82.9667,1335.0
2019-06-12 10:00:00,90.52,90.59,90.51,90.59,1934.0,82.9301,82.9942,82.9209,82.9942,1934.0
2019-06-12 10:05:00,90.55,90.55,90.41,90.42,8796.0,82.9576,82.9576,82.8293,82.8385,8796.0
2019-06-12 10:10:00,90.43,90.43,90.43,90.43,245.0,82.8476,82.8476,82.8476,82.8476,245.0
2019-06-12 10:15:00,90.41,90.46,90.41,90.44,391.0,82.8293,82.8751,82.8293,82.8568,391.0
2019-06-12 10:20:00,90.42,90.48,90.39,90.39,563.0,82.8385,82.8934,82.811,82.811,563.0
2019-06-12 10:25:00,90.3,90.32,90.3,90.31,1322.0,82.7285,82.7469,82.7285,82.7377,1322.0
2019-06-12 10:30:00,90.32,90.32,90.26,90.27,1600.0,82.7469,82.7469,82.6919,82.701,1600.0
2019-06-12 10:35:00,90.3,90.41,90.3,90.4,3419.0,82.7285,82.8293,82.7285,82.8201,3419.0
2019-06-12 10:40:00,90.42,90.42,90.39,90.39,300.0,82.8385,82.8385,82.811,82.811,300.0
2019-06-12 10:45:00,90.4,90.45,90.39,90.45,2788.0,82.8201,82.866,82.811,82.866,2788.0
2019-06-12 10:50:00,90.44,90.46,90.44,90.45,2192.0,82.8568,82.8751,82.8568,82.866,2192.0
2019-06-12 10:55:00,90.41,90.41,90.3,90.3,2096.0,82.8293,82.8293,82.7285,82.7285,2096.0
2019-06-12 11:00:00,90.31,90.33,90.31,90.33,404.0,82.7377,82.756,82.7377,82.756,404.0
2019-06-12 11:05:00,90.37,90.39,90.31,90.31,6004.0,82.7927,82.811,82.7377,82.7377,6004.0
2019-06-12 11:10:00,90.31,90.35,90.29,90.29,573.0,82.7377,82.7743,82.7194,82.7194,573.0
2019-06-12 11:15:00,90.28,90.31,90.27,90.3,2298.0,82.7102,82.7377,82.701,82.7285,2298.0
2019-06-12 11:20:00,90.34,90.34,90.27,90.33,1453.0,82.7652,82.7652,82.701,82.756,1453.0
2019-06-12 11:25:00,90.32,90.37,90.29,90.29,6977.0,82.7469,82.7927,82.7194,82.7194,6977.0
2019-06-12 11:30:00,90.35,90.37,90.35,90.37,513.0,82.7743,82.7927,82.7743,82.7927,513.0
2019-06-12 11:35:00,90.33,90.33,90.21,90.21,3129.0,82.756,82.756,82.6461,82.6461,3129.0
2019-06-12 11:40:00,90.21,90.25,90.2,90.23,25056.0,82.6461,82.6827,82.6369,82.6644,25056.0
2019-06-12 11:45:00,90.21,90.24,90.21,90.24,2754.0,82.6461,82.6736,82.6461,82.6736,2754.0
2019-06-12 11:50:00,90.22,90.22,90.16,90.16,1397.0,82.6552,82.6552,82.6003,82.6003,1397.0
2019-06-12 11:55:00,90.16,90.18,90.14,90.14,4293.0,82.6003,82.6186,82.5819,82.5819,4293.0
2019-06-12 12:00:00,90.16,90.19,90.16,90.19,981.0,82.6003,82.6278,82.6003,82.6278,981.0
2019-06-12 12:05:00,90.19,90.22,90.19,90.22,800.0,82.6278,82.6552,82.6278,82.6552,800.0
2019-06-12 12:10:00,90.19,90.19,90.16,90.17,1288.0,82.6278,82.6278,82.6003,82.6094,1288.0
2019-06-12 12:15:00,90.12,90.19,90.12,90.19,627.0,82.5636,82.6278,82.5636,82.6278,627.0
2019-06-12 12:20:00,90.15,90.23,90.15,90.23,7698.0,82.5911,82.6644,82.5911,82.6644,7698.0
2019-06-12 12:25:00,90.28,90.29,90.25,90.25,406250.0,82.7102,82.7194,82.6827,82.6827,406250.0
2019-06-12 12:30:00,90.25,90.28,90.25,90.28,345.0,82.6827,82.7102,82.6827,82.7102,345.0
2019-06-12 12:35:00,90.23,90.24,90.22,90.23,1607.0,82.6644,82.6736,82.6552,82.6644,1607.0
2019-06-12 12:40:00,90.24,90.25,90.21,90.22,3669.0,82.6736,82.6827,82.6461,82.6552,3669.0
2019-06-12 12:45:00,90.26,90.29,90.26,90.28,1181.0,82.6919,82.7194,82.6919,82.7102,1181.0
2019-06-12 12:50:00,90.34,90.35,90.31,90.31,15372.0,82.7652,82.7743,82.7377,82.7377,15372.0
2019-06-12 12:55:00,90.3,90.33,90.28,90.29,3025.0,82.7285,82.756,82.7102,82.7194,3025.0
2019-06-12 13:00:00,90.31,90.31,90.28,90.29,6842.0,82.7377,82.7377,82.7102,82.7194,6842.0
2019-06-12 13:05:00,90.31,90.32,90.28,90.29,53079.0,82.7377,82.7469,82.7102,82.7194,53079.0
2019-06-12 13:10:00,90.25,90.25,90.24,90.24,784.0,82.6827,82.6827,82.6736,82.6736,784.0
2019-06-12 13:15:00,90.26,90.26,90.24,90.26,2376.0,82.6919,82.6919,82.6736,82.6919,2376.0
2019-06-12 13:20:00,90.27,90.28,90.26,90.26,3237.0,82.701,82.7102,82.6919,82.6919,3237.0
2019-06-12 13:25:00,90.23,90.27,90.23,90.27,850.0,82.6644,82.701,82.6644,82.701,850.0
2019-06-12 13:30:00,90.25,90.25,90.25,90.25,400.0,82.6827,82.6827,82.6827,82.6827,400.0
2019-06-12 13:35:00,90.25,90.25,90.2,90.21,7457.0,82.6827,82.6827,82.6369,82.6461,7457.0
2019-06-12 13:40:00,90.23,90.23,90.21,90.22,518.0,82.6644,82.6644,82.6461,82.6552,518.0
2019-06-12 13:45:00,90.24,90.26,90.23,90.26,5151.0,82.6736,82.6919,82.6644,82.6919,5151.0
2019-06-12 13:50:00,90.28,90.29,90.27,90.27,1032.0,82.7102,82.7194,82.701,82.701,1032.0
2019-06-12 13:55:00,90.29,90.29,90.27,90.28,787.0,82.7194,82.7194,82.701,82.7102,787.0
2019-06-12 14:00:00,90.27,90.29,90.24,90.26,3563.0,82.701,82.7194,82.6736,82.6919,3563.0
2019-06-12 14:05:00,90.23,90.24,90.2,90.21,2958.0,82.6644,82.6736,82.6369,82.6461,2958.0
2019-06-12 14:10:00,90.22,90.22,90.19,90.2,21093.0,82.6552,82.6552,82.6278,82.6369,21093.0
2019-06-12 14:15:00,90.21,90.24,90.16,90.18,24967.0,82.6461,82.6736,82.6003,82.6186,24967.0
2019-06-12 14:20:00,90.19,90.2,90.17,90.2,11461.0,82.6278,82.6369,82.6094,82.6369,11461.0
2019-06-12 14:25:00,90.19,90.22,90.19,90.22,2466.0,82.6278,82.6552,82.6278,82.6552,2466.0
2019-06-12 14:30:00,90.22,90.23,90.19,90.22,7218.0,82.6552,82.6644,82.6278,82.6552,7218.0
2019-06-12 14:35:00,90.24,90.26,90.22,90.26,3947.0,82.6736,82.6919,82.6552,82.6919,3947.0
2019-06-12 14:40:00,90.24,90.27,90.23,90.27,12672.0,82.6736,82.701,82.6644,82.701,12672.0
2019-06-12 14:45:00,90.29,90.33,90.29,90.33,4717.0,82.7194,82.756,82.7194,82.756,4717.0
2019-06-12 14:50:00,90.33,90.34,90.3,90.31,9415.0,82.756,82.7652,82.7285,82.7377,9415.0
2019-06-12 14:55:00,90.3,90.31,90.29,90.3,3249.0,82.7285,82.7377,82.7194,82.7285,3249.0
2019-06-12 15:00:00,90.3,90.3,90.24,90.25,9668.0,82.7285,82.7285,82.6736,82.6827,9668.0
2019-06-12 15:05:00,90.25,90.29,90.24,90.29,21602.0,82.6827,82.7194,82.6736,82.7194,21602.0
2019-06-12 15:10:00,90.29,90.3,90.28,90.29,2495.0,82.7194,82.7285,82.7102,82.7194,2495.0
2019-06-12 15:15:00,90.3,90.3,90.24,90.25,4548.0,82.7285,82.7285,82.6736,82.6827,4548.0
2019-06-12 15:20:00,90.25,90.27,90.22,90.23,4878.0,82.6827,82.701,82.6552,82.6644,4878.0
2019-06-12 15:25:00,90.23,90.25,90.22,90.22,4095.0,82.6644,82.6827,82.6552,82.6552,4095.0
2019-06-12 15:30:00,90.22,90.25,90.2,90.24,6805.0,82.6552,82.6827,82.6369,82.6736,6805.0
2019-06-12 15:35:00,90.22,90.23,90.19,90.2,14110.0,82.6552,82.6644,82.6278,82.6369,14110.0
2019-06-12 15:40:00,90.2,90.24,90.18,90.19,28544.0,82.6369,82.6736,82.6186,82.6278,28544.0
2019-06-12 15:45:00,90.19,90.21,90.18,90.19,3749.0,82.6278,82.6461,82.6186,82.6278,3749.0
2019-06-12 15:50:00,90.2,90.28,90.2,90.24,20306.0,82.6369,82.7102,82.6369,82.6736,20306.0
2019-06-12 15:55:00,90.24,90.26,90.21,90.25,8464.0,82.6736,82.6919,82.6461,82.6827,8464.0
2019-06-13 09:30:00,90.65,90.9,90.65,90.68,14221.0,83.0492,83.2782,83.0492,83.0767,14221.0
2019-06-13 09:35:00,90.71,90.77,90.7,90.76,1300.0,83.1042,83.1591,83.095,83.15,1300.0
2019-06-13 09:40:00,90.72,90.78,90.72,90.78,1765.0,83.1133,83.1683,83.1133,83.1683,1765.0
2019-06-13 09:45:00,90.79,90.79,90.73,90.73,1864.0,83.1774,83.1774,83.1225,83.1225,1864.0
2019-06-13 09:50:00,90.75,90.77,90.68,90.68,806.0,83.1408,83.1591,83.0767,83.0767,806.0
2019-06-13 09:55:00,90.71,90.74,90.7,90.74,1414.0,83.1042,83.1316,83.095,83.1316,1414.0
2019-06-13 10:00:00,90.7,90.7,90.64,90.64,69592.0,83.095,83.095,83.04,83.04,69592.0
2019-06-13 10:05:00,90.61,90.62,90.47,90.48,3511.0,83.0125,83.0217,82.8843,82.8934,3511.0
2019-06-13 10:10:00,90.5,90.56,90.5,90.54,1566.0,82.9118,82.9667,82.9118,82.9484,1566.0
2019-06-13 10:15:00,90.54,90.55,90.54,90.55,937.0,82.9484,82.9576,82.9484,82.9576,937.0
2019-06-13 10:20:00,90.57,90.57,90.56,90.56,225.0,82.9759,82.9759,82.9667,82.9667,225.0
2019-06-13 10:25:00,90.59,90.64,90.58,90.63,2707.0,82.9942,83.04,82.9851,83.0309,2707.0
2019-06-13 10:30:00,90.65,90.66,90.59,90.59,3496.0,83.0492,83.0583,82.9942,82.9942,3496.0
2019-06-13 10:35:00,90.64,90.68,90.63,90.66,5053.0,83.04,83.0767,83.0309,83.0583,5053.0
2019-06-13 10:40:00,90.63,90.63,90.52,90.57,6075.0,83.0309,83.0309,82.9301,82.9759,6075.0
2019-06-13 10:45:00,90.57,90.6,90.57,90.58,600.0,82.9759,83.0034,82.9759,82.9851,600.0
2019-06-13 10:50:00,90.51,90.53,90.5,90.53,3006.0,82.9209,82.9392,82.9118,82.9392,3006.0
2019-06-13 10:55:00,90.51,90.51,90.46,90.46,976.0,82.9209,82.9209,82.8751,82.8751,976.0
2019-06-13 11:00:00,90.47,90.52,90.47,90.51,2085.0,82.8843,82.9301,82.8843,82.9209,2085.0
2019-06-13 11:05:00,90.38,90.41,90.34,90.39,6629.0,82.8018,82.8293,82.7652,82.811,6629.0
2019-06-13 11:10:00,90.4,90.45,90.4,90.45,767.0,82.8201,82.866,82.8201,82.866,767.0
2019-06-13 11:15:00,90.44,90.44,90.42,90.43,1434.0,82.8568,82.8568,82.8385,82.8476,1434.0
2019-06-13 11:20:00,90.49,90.49,90.48,90.49,2699.0,82.9026,82.9026,82.8934,82.9026,2699.0
2019-06-13 11:25:00,90.5,90.56,90.49,90.55,5985.0,82.9118,82.9667,82.9026,82.9576,5985.0
2019-06-13 11:30:00,90.55,90.55,90.54,90.54,2000.0,82.9576,82.9576,82.9484,82.9484,2000.0
2019-06-13 11:35:00,90.5,90.56,90.5,90.56,2722.0,82.9118,82.9667,82.9118,82.9667,2722.0
2019-06-13 11:40:00,90.58,90.6,90.56,90.58,2594.0,82.9851,83.0034,82.9667,82.9851,2594.0
2019-06-13 11:45:00,90.58,90.62,90.56,90.61,2957.0,82.9851,83.0217,82.9667,83.0125,2957.0
2019-06-13 11:50:00,90.61,90.63,90.58,90.62,3659.0,83.0125,83.0309,82.9851,83.0217,3659.0
2019-06-13 11:55:00,90.6,90.6,90.57,90.57,1059.0,83.0034,83.0034,82.9759,82.9759,1059.0
2019-06-13 12:00:00,90.6,90.61,90.59,90.61,14520.0,83.0034,83.0125,82.9942,83.0125,14520.0
2019-06-13 12:05:00,90.64,90.65,90.61,90.65,1294.0,83.04,83.0492,83.0125,83.0492,1294.0
2019-06-13 12:10:00,90.64,90.66,90.63,90.63,903.0,83.04,83.0583,83.0309,83.0309,903.0
2019-06-13 12:15:00,90.62,90.63,90.6,90.63,1173.0,83.0217,83.0309,83.0034,83.0309,1173.0
2019-06-13 12:20:00,90.63,90.63,90.55,90.6,1864.0,83.0309,83.0309,82.9576,83.0034,1864.0
2019-06-13 12:25:00,90.6,90.62,90.59,90.6,2327.0,83.0034,83.0217,82.9942,83.0034,2327.0
2019-06-13 12:30:00,90.51,90.53,90.51,90.52,1081.0,82.9209,82.9392,82.9209,82.9301,1081.0
2019-06-13 12:35:00,90.51,90.56,90.51,90.54,4712.0,82.9209,82.9667,82.9209,82.9484,4712.0
2019-06-13 12:40:00,90.56,90.62,90.55,90.62,2370.0,82.9667,83.0217,82.9576,83.0217,2370.0
2019-06-13 12:45:00,90.65,90.68,90.65,90.67,2043.0,83.0492,83.0767,83.0492,83.0675,2043.0
2019-06-13 12:50:00,90.66,90.72,90.64,90.72,1638.0,83.0583,83.1133,83.04,83.1133,1638.0
2019-06-13 12:55:00,90.72,90.72,90.71,90.71,3258.0,83.1133,83.1133,83.1042,83.1042,3258.0
2019-06-13 13:00:00,90.72,90.76,90.71,90.73,4860.0,83.1133,83.15,83.1042,83.1225,4860.0
2019-06-13 13:05:00,90.72,90.72,90.67,90.67,1981.0,83.1133,83.1133,83.0675,83.0675,1981.0
2019-06-13 13:10:00,90.68,90.72,90.65,90.65,4723.0,83.0767,83.1133,83.0492,83.0492,4723.0
2019-06-13 13:15:00,90.68,90.69,90.68,90.68,236.0,83.0767,83.0858,83.0767,83.0767,236.0
2019-06-13 13:20:00,90.67,90.68,90.66,90.67,11060.0,83.0675,83.0767,83.0583,83.0675,11060.0
2019-06-13 13:25:00,90.68,90.72,90.67,90.7,1252.0,83.0767,83.1133,83.0675,83.095,1252.0
2019-06-13 13:30:00,90.71,90.71,90.68,90.69,3329.0,83.1042,83.1042,83.0767,83.0858,3329.0
2019-06-13 13:35:00,90.68,90.71,90.67,90.7,2454.0,83.0767,83.1042,83.0675,83.095,2454.0
2019-06-13 13:40:00,90.7,90.7,90.67,90.67,2840.0,83.095,83.095,83.0675,83.0675,2840.0
2019-06-13 13:45:00,90.67,90.71,90.65,90.7,3102.0,83.0675,83.1042,83.0492,83.095,3102.0
2019-06-13 13:50:00,90.71,90.72,90.69,90.71,245104.0,83.1042,83.1133,83.0858,83.1042,245104.0
2019-06-13 13:55:00,90.72,90.72,90.69,90.69,3658.0,83.1133,83.1133,83.0858,83.0858,3658.0
2019-06-13 14:00:00,90.69,90.7,90.67,90.67,5089.0,83.0858,83.095,83.0675,83.0675,5089.0
2019-06-13 14:05:00,90.68,90.68,90.67,90.67,1816.0,83.0767,83.0767,83.0675,83.0675,1816.0
2019-06-13 14:10:00,90.65,90.66,90.64,90.66,3053.0,83.0492,83.0583,83.04,83.0583,3053.0
2019-06-13 14:15:00,90.66,90.66,90.53,90.57,7223.0,83.0583,83.0583,82.9392,82.9759,7223.0
2019-06-13 14:20:00,90.57,90.62,90.57,90.62,305.0,82.9759,83.0217,82.9759,83.0217,305.0
2019-06-13 14:25:00,90.61,90.64,90.61,90.64,2456.0,83.0125,83.04,83.0125,83.04,2456.0
2019-06-13 14:30:00,90.63,90.63,90.57,90.58,1798.0,83.0309,83.0309,82.9759,82.9851,1798.0
2019-06-13 14:35:00,90.57,90.57,90.49,90.55,6831.0,82.9759,82.9759,82.9026,82.9576,6831.0
2019-06-13 14:40:00,90.56,90.61,90.54,90.61,17692.0,82.9667,83.0125,82.9484,83.0125,17692.0
2019-06-13 14:45:00,90.63,90.64,90.57,90.58,2780.0,83.0309,83.04,82.9759,82.9851,2780.0
2019-06-13 14:50:00,90.6,90.6,90.57,90.58,900.0,83.0034,83.0034,82.9759,82.9851,900.0
2019-06-13 14:55:00,90.59,90.6,90.56,90.57,2391.0,82.9942,83.0034,82.9667,82.9759,2391.0
2019-06-13 15:00:00,90.56,90.56,90.45,90.49,14647.0,82.9667,82.9667,82.866,82.9026,14647.0
2019-06-13 15:05:00,90.48,90.49,90.42,90.43,4249.0,82.8934,82.9026,82.8385,82.8476,4249.0
2019-06-13 15:10:00,90.46,90.47,90.42,90.44,34149.0,82.8751,82.8843,82.8385,82.8568,34149.0
2019-06-13 15:15:00,90.43,90.43,90.38,90.39,5680.0,82.8476,82.8476,82.8018,82.811,5680.0
2019-06-13 15:20:00,90.41,90.45,90.39,90.45,5964.0,82.8293,82.866,82.811,82.866,5964.0
2019-06-13 15:25:00,90.45,90.45,90.42,90.45,10304.0,82.866,82.866,82.8385,82.866,10304.0
2019-06-13 15:30:00,90.44,90.53,90.44,90.48,7278.0,82.8568,82.9392,82.8568,82.8934,7278.0
2019-06-13 15:35:00,90.49,90.53,90.48,90.53,8999.0,82.9026,82.9392,82.8934,82.9392,8999.0
2019-06-13 15:40:00,90.52,90.53,90.48,90.48,8176.0,82.9301,82.9392,82.8934,82.8934,8176.0
2019-06-13 15:45:00,90.47,90.48,90.43,90.44,9110.0,82.8843,82.8934,82.8476,82.8568,9110.0
2019-06-13 15:50:00,90.43,90.49,90.4,90.46,14193.0,82.8476,82.9026,82.8201,82.8751,14193.0
2019-06-13 15:55:00,90.45,90.69,90.43,90.69,41018.0,82.866,83.0858,82.8476,83.0858,41018.0
2019-06-14 09:30:00,90.58,90.6,90.12,90.36,11718.0,82.9851,83.0034,82.5636,82.7835,11718.0
2019-06-14 09:35:00,90.38,90.39,90.31,90.39,594.0,82.8018,82.811,82.7377,82.811,594.0
2019-06-14 09:40:00,90.36,90.37,90.27,90.3,7849.0,82.7835,82.7927,82.701,82.7285,7849.0
2019-06-14 09:45:00,90.35,90.39,90.35,90.37,746.0,82.7743,82.811,82.7743,82.7927,746.0
2019-06-14 09:50:00,90.4,90.4,90.26,90.26,9266.0,82.8201,82.8201,82.6919,82.6919,9266.0
2019-06-14 09:55:00,90.26,90.31,90.25,90.31,4837.0,82.6919,82.7377,82.6827,82.7377,4837.0
2019-06-14 10:00:00,90.29,90.34,90.28,90.34,3227.0,82.7194,82.7652,82.7102,82.7652,3227.0
2019-06-14 10:05:00,90.31,90.4,90.31,90.4,6876.0,82.7377,82.8201,82.7377,82.8201,6876.0
2019-06-14 10:10:00,90.42,90.46,90.39,90.42,5209.0,82.8385,82.8751,82.811,82.8385,5209.0
2019-06-14 10:15:00,90.4,90.47,90.38,90.4,5801.0,82.8201,82.8843,82.8018,82.8201,5801.0
2019-06-14 10:20:00,90.36,90.42,90.36,90.41,1267.0,82.7835,82.8385,82.7835,82.8293,1267.0
2019-06-14 10:25:00,90.38,90.4,90.35,90.35,6698.0,82.8018,82.8201,82.7743,82.7743,6698.0
2019-06-14 10:30:00,90.36,90.36,90.34,90.36,762.0,82.7835,82.7835,82.7652,82.7835,762.0
2019-06-14 10:35:00,90.35,90.35,90.32,90.33,475.0,82.7743,82.7743,82.7469,82.756,475.0
2019-06-14 10:40:00,90.3,90.33,90.3,90.33,1210.0,82.7285,82.756,82.7285,82.756,1210.0
2019-06-14 10:45:00,90.32,90.35,90.3,90.33,2188.0,82.7469,82.7743,82.7285,82.756,2188.0
2019-06-14 10:50:00,90.45,90.46,90.43,90.45,495.0,82.866,82.8751,82.8476,82.866,495.0
2019-06-14 10:55:00,90.43,90.45,90.41,90.42,4893.0,82.8476,82.866,82.8293,82.8385,4893.0
2019-06-14 11:00:00,90.44,90.44,90.4,90.41,2504.0,82.8568,82.8568,82.8201,82.8293,2504.0
2019-06-14 11:05:00,90.39,90.39,90.31,90.33,4181.0,82.811,82.811,82.7377,82.756,4181.0
2019-06-14 11:10:00,90.31,90.31,90.22,90.22,5014.0,82.7377,82.7377,82.6552,82.6552,5014.0
2019-06-14 11:15:00,90.21,90.31,90.19,90.31,1955.0,82.6461,82.7377,82.6278,82.7377,1955.0
2019-06-14 11:20:00,90.32,90.36,90.31,90.36,636.0,82.7469,82.7835,82.7377,82.7835,636.0
2019-06-14 11:25:00,90.34,90.4,90.34,90.4,200.0,82.7652,82.8201,82.7652,82.8201,200.0
2019-06-14 11:30:00,90.42,90.45,90.4,90.44,2158.0,82.8385,82.866,82.8201,82.8568,2158.0
2019-06-14 11:35:00,90.42,90.42,90.38,90.42,1652.0,82.8385,82.8385,82.8018,82.8385,1652.0
2019-06-14 11:40:00,90.42,90.43,90.38,90.38,8014.0,82.8385,82.8476,82.8018,82.8018,8014.0
2019-06-14 11:45:00,90.37,90.38,90.35,90.35,2993.0,82.7927,82.8018,82.7743,82.7743,2993.0
2019-06-14 11:50:00,90.37,90.43,90.36,90.38,3308.0,82.7927,82.8476,82.7835,82.8018,3308.0
2019-06-14 11:55:00,90.36,90.41,90.33,90.33,4829.0,82.7835,82.8293,82.756,82.756,4829.0
2019-06-14 12:00:00,90.31,90.32,90.27,90.28,4030.0,82.7377,82.7469,82.701,82.7102,4030.0
2019-06-14 12:05:00,90.27,90.29,90.27,90.29,200.0,82.701,82.7194,82.701,82.7194,200.0
2019-06-14 12:10:00,90.29,90.3,90.29,90.29,120.0,82.7194,82.7285,82.7194,82.7194,120.0
2019-06-14 12:15:00,90.28,90.31,90.26,90.27,7403.0,82.7102,82.7377,82.6919,82.701,7403.0
2019-06-14 12:20:00,90.26,90.3,90.26,90.3,1056.0,82.6919,82.7285,82.6919,82.7285,1056.0
2019-06-14 12:25:00,90.31,90.32,90.31,90.32,456.0,82.7377,82.7469,82.7377,82.7469,456.0
2019-06-14 12:30:00,90.3,90.34,90.29,90.33,5802.0,82.7285,82.7652,82.7194,82.756,5802.0
2019-06-14 12:35:00,90.34,90.34,90.33,90.34,3539.0,82.7652,82.7652,82.756,82.7652,3539.0
2019-06-14 12:40:00,90.35,90.35,90.32,90.33,1342.0,82.7743,82.7743,82.7469,82.756,1342.0
2019-06-14 12:45:00,90.32,90.32,90.29,90.3,9241.0,82.7469,82.7469,82.7194,82.7285,9241.0
2019-06-14 12:50:00,90.33,90.34,90.3,90.34,9226.0,82.756,82.7652,82.7285,82.7652,9226.0
2019-06-14 12:55:00,90.33,90.34,90.32,90.33,2796.0,82.756,82.7652,82.7469,82.756,2796.0
2019-06-14 13:00:00,90.33,90.33,90.33,90.33,200.0,82.756,82.756,82.756,82.756,200.0
2019-06-14 13:05:00,90.33,90.33,90.3,90.32,3134.0,82.756,82.756,82.7285,82.7469,3134.0
2019-06-14 13:10:00,90.31,90.33,90.3,90.31,2696.0,82.7377,82.756,82.7285,82.7377,2696.0
2019-06-14 13:15:00,90.31,90.32,90.29,90.3,5619.0,82.7377,82.7469,82.7194,82.7285,5619.0
2019-06-14 13:20:00,90.31,90.35,90.29,90.34,17178.0,82.7377,82.7743,82.7194,82.7652,17178.0
2019-06-14 13:25:00,90.34,90.34,90.31,90.32,2378.0,82.7652,82.7652,82.7377,82.7469,2378.0
2019-06-14 13:30:00,90.3,90.31,90.3,90.3,250.0,82.7285,82.7377,82.7285,82.7285,250.0
2019-06-14 13:35:00,90.3,90.32,90.3,90.32,714.0,82.7285,82.7469,82.7285,82.7469,714.0
2019-06-14 13:40:00,90.3,90.3,90.28,90.29,2487.0,82.7285,82.7285,82.7102,82.7194,2487.0
2019-06-14 13:45:00,90.3,90.3,90.27,90.3,2384.0,82.7285,82.7285,82.701,82.7285,2384.0
2019-06-14 13:50:00,90.3,90.31,90.29,90.3,3626.0,82.7285,82.7377,82.7194,82.7285,3626.0
2019-06-14 13:55:00,90.31,90.31,90.29,90.29,1748.0,82.7377,82.7377,82.7194,82.7194,1748.0
2019-06-14 14:00:00,90.27,90.32,90.27,90.32,9678.0,82.701,82.7469,82.701,82.7469,9678.0
2019-06-14 14:05:00,90.31,90.34,90.3,90.34,4224.0,82.7377,82.7652,82.7285,82.7652,4224.0
2019-06-14 14:10:00,90.33,90.34,90.32,90.33,6445.0,82.756,82.7652,82.7469,82.756,6445.0
2019-06-14 14:15:00,90.34,90.4,90.34,90.4,16697.0,82.7652,82.8201,82.7652,82.8201,16697.0
2019-06-14 14:20:00,90.39,90.39,90.38,90.39,381.0,82.811,82.811,82.8018,82.811,381.0
2019-06-14 14:25:00,90.36,90.38,90.36,90.38,595.0,82.7835,82.8018,82.7835,82.8018,595.0
2019-06-14 14:30:00,90.39,90.39,90.38,90.39,356.0,82.811,82.811,82.8018,82.811,356.0
2019-06-14 14:35:00,90.4,90.41,90.4,90.4,471.0,82.8201,82.8293,82.8201,82.8201,471.0
2019-06-14 14:40:00,90.39,90.41,90.37,90.38,2808.0,82.811,82.8293,82.7927,82.8018,2808.0
2019-06-14 14:45:00,90.4,90.42,90.38,90.39,8945.0,82.8201,82.8385,82.8018,82.811,8945.0
2019-06-14 14:50:00,90.38,90.39,90.38,90.39,962.0,82.8018,82.811,82.8018,82.811,962.0
2019-06-14 14:55:00,90.38,90.4,90.38,90.39,2426.0,82.8018,82.8201,82.8018,82.811,2426.0
2019-06-14 15:00:00,90.39,90.47,90.38,90.44,14851.0,82.811,82.8843,82.8018,82.8568,14851.0
2019-06-14 15:05:00,90.45,90.45,90.44,90.45,16009.0,82.866,82.866,82.8568,82.866,16009.0
2019-06-14 15:10:00,90.45,90.49,90.44,90.48,3069.0,82.866,82.9026,82.8568,82.8934,3069.0
2019-06-14 15:15:00,90.49,90.53,90.48,90.51,11372.0,82.9026,82.9392,82.8934,82.9209,11372.0
2019-06-14 15:20:00,90.52,90.57,90.51,90.57,25707.0,82.9301,82.9759,82.9209,82.9759,25707.0
2019-06-14 15:25:00,90.56,90.56,90.52,90.54,2928.0,82.9667,82.9667,82.9301,82.9484,2928.0
2019-06-14 15:30:00,90.54,90.56,90.51,90.56,19588.0,82.9484,82.9667,82.9209,82.9667,19588.0
2019-06-14 15:35:00,90.57,90.6,90.57,90.58,5095.0,82.9759,83.0034,82.9759,82.9851,5095.0
2019-06-14 15:40:00,90.57,90.58,90.49,90.5,13305.0,82.9759,82.9851,82.9026,82.9118,13305.0
2019-06-14 15:45:00,90.5,90.51,90.48,90.49,10865.0,82.9118,82.9209,82.8934,82.9026,10865.0
2019-06-14 15:50:00,90.49,90.53,90.46,90.53,11781.0,82.9026,82.9392,82.8751,82.9392,11781.0
2019-06-14 15:55:00,90.53,90.53,90.37,90.37,11302.0,82.9392,82.9392,82.7927,82.7927,11302.0
2019-06-17 09:30:00,90.11,90.11,89.95,89.98,28857.0,82.9721,82.9721,82.8248,82.8524,28857.0
2019-06-17 09:35:00,90.01,90.01,89.93,89.93,4538.0,82.8801,82.8801,82.8064,82.8064,4538.0
2019-06-17 09:40:00,89.98,90.02,89.93,89.93,1419.0,82.8524,82.8893,82.8064,82.8064,1419.0
2019-06-17 09:45:00,89.97,90.07,89.97,90.07,12631.0,82.8432,82.9353,82.8432,82.9353,12631.0
2019-06-17 09:50:00,90.04,90.12,90.02,90.12,5051.0,82.9077,82.9813,82.8893,82.9813,5051.0
2019-06-17 09:55:00,90.15,90.15,90.08,90.1,4867.0,83.009,83.009,82.9445,82.9629,4867.0
2019-06-17 10:00:00,90.09,90.13,90.08,90.12,4389.0,82.9537,82.9906,82.9445,82.9813,4389.0
2019-06-17 10:05:00,90.15,90.19,90.14,90.16,10211.0,83.009,83.0458,82.9998,83.0182,10211.0
2019-06-17 10:10:00,90.14,90.15,90.12,90.12,1138.0,82.9998,83.009,82.9813,82.9813,1138.0
2019-06-17 10:15:00,90.13,90.14,90.07,90.1,3199.0,82.9906,82.9998,82.9353,82.9629,3199.0
2019-06-17 10:20:00,90.09,90.15,90.09,90.13,6077.0,82.9537,83.009,82.9537,82.9906,6077.0
2019-06-17 10:25:00,90.15,90.16,90.12,90.15,7467.0,83.009,83.0182,82.9813,83.009,7467.0
2019-06-17 10:30:00,90.16,90.18,90.15,90.18,2860.0,83.0182,83.0366,83.009,83.0366,2860.0
2019-06-17 10:35:00,90.19,90.2,90.18,90.19,5526.0,83.0458,83.055,83.0366,83.0458,5526.0
2019-06-17 10:40:00,90.19,90.22,90.14,90.15,5129.0,83.0458,83.0734,82.9998,83.009,5129.0
2019-06-17 10:45:00,90.12,90.12,90.1,90.1,1110.0,82.9813,82.9813,82.9629,82.9629,1110.0
2019-06-17 10:50:00,90.14,90.14,90.12,90.14,2333.0,82.9998,82.9998,82.9813,82.9998,2333.0
2019-06-17 10:55:00,90.13,90.16,90.12,90.16,1015.0,82.9906,83.0182,82.9813,83.0182,1015.0
2019-06-17 11:00:00,90.15,90.22,90.15,90.2,5088.0,83.009,83.0734,83.009,83.055,5088.0
2019-06-17 11:05:00,90.17,90.17,90.1,90.12,3444.0,83.0274,83.0274,82.9629,82.9813,3444.0
2019-06-17 11:10:00,90.12,90.14,90.1,90.1,2500.0,82.9813,82.9998,82.9629,82.9629,2500.0
2019-06-17 11:15:00,90.13,90.16,90.12,90.16,1338.0,82.9906,83.0182,82.9813,83.0182,1338.0
2019-06-17 11:20:00,90.16,90.16,90.11,90.11,1250.0,83.0182,83.0182,82.9721,82.9721,1250.0
2019-06-17 11:25:00,90.09,90.1,90.08,90.08,1823.0,82.9537,82.9629,82.9445,82.9445,1823.0
2019-06-17 11:30:00,90.09,90.1,90.06,90.07,3451.0,82.9537,82.9629,82.9261,82.9353,3451.0
2019-06-17 11:35:00,90.05,90.06,90.03,90.04,1532.0,82.9169,82.9261,82.8985,82.9077,1532.0
2019-06-17 11:40:00,90.03,90.05,90.02,90.04,3668.0,82.8985,82.9169,82.8893,82.9077,3668.0
2019-06-17 11:45:00,90.03,90.05,90.03,90.05,536.0,82.8985,82.9169,82.8985,82.9169,536.0
2019-06-17 11:50:00,90.06,90.06,90.01,90.02,900.0,82.9261,82.9261,82.8801,82.8893,900.0
2019-06-17 11:55:00,90.0,90.04,89.98,90.04,3552.0,82.8709,82.9077,82.8524,82.9077,3552.0
2019-06-17 12:00:00,90.02,90.02,89.96,89.98,3188.0,82.8893,82.8893,82.834,82.8524,3188.0
2019-06-17 12:05:00,89.98,89.99,89.97,89.97,1109.0,82.8524,82.8616,82.8432,82.8432,1109.0
2019-06-17 12:10:00,89.97,89.99,89.97,89.99,1356.0,82.8432,82.8616,82.8432,82.8616,1356.0
2019-06-17 12:15:00,89.98,90.01,89.97,89.99,12358.0,82.8524,82.8801,82.8432,82.8616,12358.0
2019-06-17 12:20:00,89.98,89.99,89.97,89.97,1761.0,82.8524,82.8616,82.8432,82.8432,1761.0
2019-06-17 12:25:00,89.98,89.98,89.95,89.97,2231.0,82.8524,82.8524,82.8248,82.8432,2231.0
2019-06-17 12:30:00,89.95,90.01,89.95,90.01,6144.0,82.8248,82.8801,82.8248,82.8801,6144.0
2019-06-17 12:35:00,90.01,90.03,89.99,90.02,10740.0,82.8801,82.8985,82.8616,82.8893,10740.0
2019-06-17 12:40:00,90.03,90.04,90.03,90.04,1660.0,82.8985,82.9077,82.8985,82.9077,1660.0
2019-06-17 12:45:00,90.06,90.06,90.05,90.06,1020.0,82.9261,82.9261,82.9169,82.9261,1020.0
2019-06-17 12:50:00,90.07,90.07,90.03,90.04,2623.0,82.9353,82.9353,82.8985,82.9077,2623.0
2019-06-17 12:55:00,90.04,90.05,90.04,90.04,802.0,82.9077,82.9169,82.9077,82.9077,802.0
2019-06-17 13:00:00,90.04,90.08,90.03,90.07,6334.0,82.9077,82.9445,82.8985,82.9353,6334.0
2019-06-17 13:05:00,90.07,90.07,90.05,90.05,1235.0,82.9353,82.9353,82.9169,82.9169,1235.0
2019-06-17 13:10:00,90.05,90.05,90.04,90.05,300.0,82.9169,82.9169,82.9077,82.9169,300.0
2019-06-17 13:15:00,90.05,90.07,90.05,90.07,1389.0,82.9169,82.9353,82.9169,82.9353,1389.0
2019-06-17 13:20:00,90.08,90.08,90.04,90.04,2047.0,82.9445,82.9445,82.9077,82.9077,2047.0
2019-06-17 13:25:00,90.04,90.04,90.01,90.02,2185.0,82.9077,82.9077,82.8801,82.8893,2185.0
2019-06-17 13:30:00,90.02,90.04,90.01,90.04,900.0,82.8893,82.9077,82.8801,82.9077,900.0
2019-06-17 13:35:00,90.04,90.07,90.04,90.07,2701.0,82.9077,82.9353,82.9077,82.9353,2701.0
2019-06-17 13:40:00,90.06,90.1,90.06,90.08,3102.0,82.9261,82.9629,82.9261,82.9445,3102.0
2019-06-17 13:45:00,90.07,90.09,90.07,90.08,1009.0,82.9353,82.9537,82.9353,82.9445,1009.0
2019-06-17 13:50:00,90.08,90.09,90.06,90.08,1791.0,82.9445,82.9537,82.9261,82.9445,1791.0
2019-06-17 13:55:00,90.09,90.11,90.09,90.09,935.0,82.9537,82.9721,82.9537,82.9537,935.0
2019-06-17 14:00:00,90.11,90.14,90.11,90.13,2690.0,82.9721,82.9998,82.9721,82.9906,2690.0
2019-06-17 14:05:00,90.13,90.13,90.07,90.08,602.0,82.9906,82.9906,82.9353,82.9445,602.0
2019-06-17 14:10:00,90.06,90.08,90.06,90.08,11174.0,82.9261,82.9445,82.9261,82.9445,11174.0
2019-06-17 14:15:00,90.1,90.12,90.1,90.11,3692.0,82.9629,82.9813,82.9629,82.9721,3692.0
2019-06-17 14:20:00,90.12,90.14,90.11,90.12,5424.0,82.9813,82.9998,82.9721,82.9813,5424.0
2019-06-17 14:25:00,90.13,90.13,90.06,90.07,8123.0,82.9906,82.9906,82.9261,82.9353,8123.0
2019-06-17 14:30:00,90.08,90.09,90.06,90.07,2882.0,82.9445,82.9537,82.9261,82.9353,2882.0
2019-06-17 14:35:00,90.07,90.08,90.06,90.07,1253.0,82.9353,82.9445,82.9261,82.9353,1253.0
2019-06-17 14:40:00,90.08,90.09,90.07,90.09,2821.0,82.9445,82.9537,82.9353,82.9537,2821.0
2019-06-17 14:45:00,90.09,90.09,90.07,90.07,670.0,82.9537,82.9537,82.9353,82.9353,670.0
2019-06-17 14:50:00,90.07,90.07,90.03,90.04,3420.0,82.9353,82.9353,82.8985,82.9077,3420.0
2019-06-17 14:55:00,90.03,90.04,90.01,90.03,2768.0,82.8985,82.9077,82.8801,82.8985,2768.0
2019-06-17 15:00:00,90.02,90.02,89.98,90.0,3028.0,82.8893,82.8893,82.8524,82.8709,3028.0
2019-06-17 15:05:00,90.03,90.06,90.03,90.05,3926.0,82.8985,82.9261,82.8985,82.9169,3926.0
2019-06-17 15:10:00,90.05,90.06,90.04,90.05,1996.0,82.9169,82.9261,82.9077,82.9169,1996.0
2019-06-17 15:15:00,90.05,90.07,90.03,90.04,3895.0,82.9169,82.9353,82.8985,82.9077,3895.0
2019-06-17 15:20:00,90.03,90.05,90.03,90.05,1946.0,82.8985,82.9169,82.8985,82.9169,1946.0
2019-06-17 15:25:00,90.05,90.08,90.04,90.06,5863.0,82.9169,82.9445,82.9077,82.9261,5863.0
2019-06-17 15:30:00,90.04,90.04,89.99,90.02,9041.0,82.9077,82.9077,82.8616,82.8893,9041.0
2019-06-17 15:35:00,90.02,90.03,89.95,89.95,10034.0,82.8893,82.8985,82.8248,82.8248,10034.0
2019-06-17 15:40:00,89.95,89.98,89.93,89.97,8402.0,82.8248,82.8524,82.8064,82.8432,8402.0
2019-06-17 15:45:00,89.97,89.99,89.96,89.96,15060.0,82.8432,82.8616,82.834,82.834,15060.0
2019-06-17 15:50:00,89.95,89.96,89.89,89.92,24175.0,82.8248,82.834,82.7696,82.7972,24175.0
2019-06-17 15:55:00,89.91,89.98,89.86,89.9,20287.0,82.788,82.8524,82.7419,82.7788,20287.0
2019-06-18 09:30:00,90.6,90.82,90.46,90.52,18786.0,83.4233,83.6259,83.2944,83.3497,18786.0
2019-06-18 09:35:00,90.57,90.78,90.54,90.75,24765.0,83.3957,83.5891,83.3681,83.5614,24765.0
2019-06-18 09:40:00,90.73,91.09,90.72,91.02,9845.0,83.543,83.8745,83.5338,83.8101,9845.0
2019-06-18 09:45:00,91.03,91.15,91.03,91.14,1584.0,83.8193,83.9298,83.8193,83.9205,1584.0
2019-06-18 09:50:00,91.14,91.16,91.09,91.09,9864.0,83.9205,83.939,83.8745,83.8745,9864.0
2019-06-18 09:55:00,91.09,91.09,90.95,90.96,3021.0,83.8745,83.8745,83.7456,83.7548,3021.0
2019-06-18 10:00:00,90.99,91.13,90.99,91.09,4098.0,83.7824,83.9113,83.7824,83.8745,4098.0
2019-06-18 10:05:00,91.08,91.1,90.98,90.98,7084.0,83.8653,83.8837,83.7732,83.7732,7084.0
2019-06-18 10:10:00,90.99,91.05,90.98,91.02,4604.0,83.7824,83.8377,83.7732,83.8101,4604.0
2019-06-18 10:15:00,91.0,91.01,90.96,91.0,3994.0,83.7916,83.8008,83.7548,83.7916,3994.0
2019-06-18 10:20:00,91.01,91.02,90.95,90.96,4243.0,83.8008,83.8101,83.7456,83.7548,4243.0
2019-06-18 10:25:00,90.97,91.01,90.95,91.01,7120.0,83.764,83.8008,83.7456,83.8008,7120.0
2019-06-18 10:30:00,91.02,91.06,91.02,91.02,8904.0,83.8101,83.8469,83.8101,83.8101,8904.0
2019-06-18 10:35:00,91.01,91.09,91.01,91.07,9330.0,83.8008,83.8745,83.8008,83.8561,9330.0
2019-06-18 10:40:00,91.08,91.09,91.04,91.06,2548.0,83.8653,83.8745,83.8285,83.8469,2548.0
2019-06-18 10:45:00,91.04,91.09,91.04,91.09,1380.0,83.8285,83.8745,83.8285,83.8745,1380.0
2019-06-18 10:50:00,91.1,91.18,91.04,91.18,3385.0,83.8837,83.9574,83.8285,83.9574,3385.0
2019-06-18 10:55:00,91.18,91.19,91.14,91.15,2024.0,83.9574,83.9666,83.9205,83.9298,2024.0
2019-06-18 11:00:00,91.14,91.21,91.14,91.17,2974.0,83.9205,83.985,83.9205,83.9482,2974.0
2019-06-18 11:05:00,91.17,91.21,91.16,91.17,5152.0,83.9482,83.985,83.939,83.9482,5152.0
2019-06-18 11:10:00,91.17,91.18,91.09,91.1,2500.0,83.9482,83.9574,83.8745,83.8837,2500.0
2019-06-18 11:15:00,91.09,91.1,91.09,91.1,1100.0,83.8745,83.8837,83.8745,83.8837,1100.0
2019-06-18 11:20:00,91.09,91.15,90.93,90.96,16677.0,83.8745,83.9298,83.7272,83.7548,16677.0
2019-06-18 11:25:00,90.97,91.06,90.97,91.05,2828.0,83.764,83.8469,83.764,83.8377,2828.0
2019-06-18 11:30:00,91.05,91.06,91.02,91.06,2054.0,83.8377,83.8469,83.8101,83.8469,2054.0
2019-06-18 11:35:00,91.01,91.04,91.0,91.0,14624.0,83.8008,83.8285,83.7916,83.7916,14624.0
2019-06-18 11:40:00,91.02,91.03,90.98,91.0,10807.0,83.8101,83.8193,83.7732,83.7916,10807.0
2019-06-18 11:45:00,91.01,91.01,90.93,90.93,4549.0,83.8008,83.8008,83.7272,83.7272,4549.0
2019-06-18 11:50:00,90.91,90.94,90.89,90.9,5086.0,83.7088,83.7364,83.6904,83.6996,5086.0
2019-06-18 11:55:00,90.91,90.92,90.87,90.89,5463.0,83.7088,83.718,83.6719,83.6904,5463.0
2019-06-18 12:00:00,90.88,90.96,90.88,90.92,5382.0,83.6811,83.7548,83.6811,83.718,5382.0
2019-06-18 12:05:00,90.92,90.94,90.91,90.92,2658.0,83.718,83.7364,83.7088,83.718,2658.0
2019-06-18 12:10:00,90.95,90.96,90.91,90.93,4066.0,83.7456,83.7548,83.7088,83.7272,4066.0
2019-06-18 12:15:00,90.93,90.94,90.83,90.85,6469.0,83.7272,83.7364,83.6351,83.6535,6469.0
2019-06-18 12:20:00,90.85,90.89,90.85,90.88,3122.0,83.6535,83.6904,83.6535,83.6811,3122.0
2019-06-18 12:25:00,90.91,90.95,90.91,90.92,5971.0,83.7088,83.7456,83.7088,83.718,5971.0
2019-06-18 12:30:00,90.93,90.95,90.92,90.94,8192.0,83.7272,83.7456,83.718,83.7364,8192.0
2019-06-18 12:35:00,90.94,90.95,90.9,90.95,2037.0,83.7364,83.7456,83.6996,83.7456,2037.0
2019-06-18 12:40:00,90.95,90.98,90.94,90.98,2489.0,83.7456,83.7732,83.7364,83.7732,2489.0
2019-06-18 12:45:00,90.93,90.95,90.91,90.94,6188.0,83.7272,83.7456,83.7088,83.7364,6188.0
2019-06-18 12:50:00,90.93,90.93,90.9,90.91,61994.0,83.7272,83.7272,83.6996,83.7088,61994.0
2019-06-18 12:55:00,90.93,90.93,90.9,90.91,2360.0,83.7272,83.7272,83.6996,83.7088,2360.0
2019-06-18 13:00:00,90.87,90.87,90.83,90.84,11223.0,83.6719,83.6719,83.6351,83.6443,11223.0
2019-06-18 13:05:00,90.77,90.79,90.73,90.79,12277.0,83.5799,83.5983,83.543,83.5983,12277.0
2019-06-18 13:10:00,90.81,90.87,90.81,90.87,8628.0,83.6167,83.6719,83.6167,83.6719,8628.0
2019-06-18 13:15:00,90.85,90.86,90.8,90.82,1823.0,83.6535,83.6627,83.6075,83.6259,1823.0
2019-06-18 13:20:00,90.82,90.83,90.8,90.83,3187.0,83.6259,83.6351,83.6075,83.6351,3187.0
2019-06-18 13:25:00,90.83,90.83,90.79,90.79,684.0,83.6351,83.6351,83.5983,83.5983,684.0
2019-06-18 13:30:00,90.8,90.82,90.77,90.77,556.0,83.6075,83.6259,83.5799,83.5799,556.0
2019-06-18 13:35:00,90.79,90.83,90.79,90.82,6479.0,83.5983,83.6351,83.5983,83.6259,6479.0
2019-06-18 13:40:00,90.8,90.81,90.77,90.79,14146.0,83.6075,83.6167,83.5799,83.5983,14146.0
2019-06-18 13:45:00,90.8,90.81,90.79,90.79,1528.0,83.6075,83.6167,83.5983,83.5983,1528.0
2019-06-18 13:50:00,90.82,90.84,90.79,90.84,6118.0,83.6259,83.6443,83.5983,83.6443,6118.0
2019-06-18 13:55:00,90.84,90.84,90.82,90.84,926.0,83.6443,83.6443,83.6259,83.6443,926.0
2019-06-18 14:00:00,90.87,90.9,90.86,90.86,2997.0,83.6719,83.6996,83.6627,83.6627,2997.0
2019-06-18 14:05:00,90.86,90.88,90.84,90.88,8260.0,83.6627,83.6811,83.6443,83.6811,8260.0
2019-06-18 14:10:00,90.88,90.9,90.85,90.9,9905.0,83.6811,83.6996,83.6535,83.6996,9905.0
2019-06-18 14:15:00,90.89,90.89,90.88,90.89,619.0,83.6904,83.6904,83.6811,83.6904,619.0
2019-06-18 14:20:00,90.9,90.91,90.89,90.91,1620.0,83.6996,83.7088,83.6904,83.7088,1620.0
2019-06-18 14:25:00,90.92,90.95,90.91,90.95,2574.0,83.718,83.7456,83.7088,83.7456,2574.0
2019-06-18 14:30:00,90.93,90.94,90.93,90.93,789.0,83.7272,83.7364,83.7272,83.7272,789.0
2019-06-18 14:35:00,90.92,90.92,90.89,90.89,240.0,83.718,83.718,83.6904,83.6904,240.0
2019-06-18 14:40:00,90.88,90.9,90.88,90.9,7098.0,83.6811,83.6996,83.6811,83.6996,7098.0
2019-06-18 14:45:00,90.9,90.9,90.9,90.9,0.0,83.6996,83.6996,83.6996,83.6996,0.0
2019-06-18 14:50:00,90.87,90.87,90.83,90.84,2357.0,83.6719,83.6719,83.6351,83.6443,2357.0
2019-06-18 14:55:00,90.85,90.86,90.83,90.84,4293.0,83.6535,83.6627,83.6351,83.6443,4293.0
2019-06-18 15:00:00,90.81,90.88,90.81,90.87,4490.0,83.6167,83.6811,83.6167,83.6719,4490.0
2019-06-18 15:05:00,90.85,90.87,90.82,90.82,7330.0,83.6535,83.6719,83.6259,83.6259,7330.0
2019-06-18 15:10:00,90.85,90.87,90.84,90.84,2393.0,83.6535,83.6719,83.6443,83.6443,2393.0
2019-06-18 15:15:00,90.8,90.87,90.79,90.87,14194.0,83.6075,83.6719,83.5983,83.6719,14194.0
2019-06-18 15:20:00,90.84,90.87,90.84,90.87,3475.0,83.6443,83.6719,83.6443,83.6719,3475.0
2019-06-18 15:25:00,90.85,90.87,90.83,90.85,9456.0,83.6535,83.6719,83.6351,83.6535,9456.0
2019-06-18 15:30:00,90.84,90.85,90.74,90.75,12402.0,83.6443,83.6535,83.5522,83.5614,12402.0
2019-06-18 15:35:00,90.75,90.82,90.75,90.78,5906.0,83.5614,83.6259,83.5614,83.5891,5906.0
2019-06-18 15:40:00,90.74,90.81,90.73,90.8,4026.0,83.5522,83.6167,83.543,83.6075,4026.0
2019-06-18 15:45:00,90.8,90.84,90.78,90.8,37441.0,83.6075,83.6443,83.5891,83.6075,37441.0
2019-06-18 15:50:00,90.79,90.83,90.7,90.74,25921.0,83.5983,83.6351,83.5154,83.5522,25921.0
2019-06-18 15:55:00,90.74,90.79,90.69,90.79,20628.0,83.5522,83.5983,83.5062,83.5983,20628.0
2019-06-19 09:30:00,91.0,91.11,90.75,90.78,56469.0,83.7916,83.8929,83.5614,83.5891,56469.0
2019-06-19 09:35:00,90.78,90.78,90.7,90.73,3380.0,83.5891,83.5891,83.5154,83.543,3380.0
2019-06-19 09:40:00,90.71,90.74,90.63,90.72,21447.0,83.5246,83.5522,83.4509,83.5338,21447.0
2019-06-19 09:45:00,90.73,90.75,90.68,90.75,7534.0,83.543,83.5614,83.497,83.5614,7534.0
2019-06-19 09:50:00,90.75,90.8,90.75,90.76,2995.0,83.5614,83.6075,83.5614,83.5706,2995.0
2019-06-19 09:55:00,90.79,90.81,90.75,90.8,3102.0,83.5983,83.6167,83.5614,83.6075,3102.0
2019-06-19 10:00:00,90.81,90.83,90.76,90.79,8710.0,83.6167,83.6351,83.5706,83.5983,8710.0
2019-06-19 10:05:00,90.78,90.78,90.74,90.75,7649.0,83.5891,83.5891,83.5522,83.5614,7649.0
2019-06-19 10:10:00,90.75,90.78,90.74,90.78,8738.0,83.5614,83.5891,83.5522,83.5891,8738.0
2019-06-19 10:15:00,90.78,90.78,90.7,90.7,5657.0,83.5891,83.5891,83.5154,83.5154,5657.0
2019-06-19 10:20:00,90.71,90.72,90.69,90.69,4211.0,83.5246,83.5338,83.5062,83.5062,4211.0
2019-06-19 10:25:00,90.7,90.7,90.68,90.68,4531.0,83.5154,83.5154,83.497,83.497,4531.0
2019-06-19 10:30:00,90.7,90.72,90.66,90.66,4462.0,83.5154,83.5338,83.4786,83.4786,4462.0
2019-06-19 10:35:00,90.67,90.69,90.65,90.67,1825.0,83.4878,83.5062,83.4694,83.4878,1825.0
2019-06-19 10:40:00,90.65,90.67,90.65,90.67,877.0,83.4694,83.4878,83.4694,83.4878,877.0
2019-06-19 10:45:00,90.68,90.7,90.67,90.68,1180.0,83.497,83.5154,83.4878,83.497,1180.0
2019-06-19 10:50:00,90.71,90.71,90.7,90.7,600.0,83.5246,83.5246,83.5154,83.5154,600.0
2019-06-19 10:55:00,90.7,90.7,90.67,90.69,5177.0,83.5154,83.5154,83.4878,83.5062,5177.0
2019-06-19 11:00:00,90.7,90.73,90.7,90.73,3673.0,83.5154,83.543,83.5154,83.543,3673.0
2019-06-19 11:05:00,90.73,90.74,90.72,90.73,1223.0,83.543,83.5522,83.5338,83.543,1223.0
2019-06-19 11:10:00,90.7,90.72,90.7,90.7,4641.0,83.5154,83.5338,83.5154,83.5154,4641.0
2019-06-19 11:15:00,90.69,90.7,90.68,90.69,1368.0,83.5062,83.5154,83.497,83.5062,1368.0
2019-06-19 11:20:00,90.69,90.73,90.69,90.73,2615.0,83.5062,83.543,83.5062,83.543,2615.0
2019-06-19 11:25:00,90.73,90.75,90.72,90.75,5624.0,83.543,83.5614,83.5338,83.5614,5624.0
2019-06-19 11:30:00,90.77,90.77,90.75,90.75,9002.0,83.5799,83.5799,83.5614,83.5614,9002.0
2019-06-19 11:35:00,90.73,90.75,90.72,90.73,2629.0,83.543,83.5614,83.5338,83.543,2629.0
2019-06-19 11:40:00,90.73,90.78,90.73,90.77,3565.0,83.543,83.5891,83.543,83.5799,3565.0
2019-06-19 11:45:00,90.77,90.77,90.75,90.76,1853.0,83.5799,83.5799,83.5614,83.5706,1853.0
2019-06-19 11:50:00,90.76,90.78,90.73,90.78,4231.0,83.5706,83.5891,83.543,83.5891,4231.0
2019-06-19 11:55:00,90.77,90.77,90.75,90.76,3781.0,83.5799,83.5799,83.5614,83.5706,3781.0
2019-06-19 12:00:00,90.77,90.77,90.73,90.75,4526.0,83.5799,83.5799,83.543,83.5614,4526.0
2019-06-19 12:05:00,90.76,90.76,90.7,90.7,2059.0,83.5706,83.5706,83.5154,83.5154,2059.0
2019-06-19 12:10:00,90.7,90.73,90.7,90.73,2212.0,83.5154,83.543,83.5154,83.543,2212.0
2019-06-19 12:15:00,90.73,90.75,90.7,90.74,14391.0,83.543,83.5614,83.5154,83.5522,14391.0
2019-06-19 12:20:00,90.73,90.74,90.72,90.73,3318.0,83.543,83.5522,83.5338,83.543,3318.0
2019-06-19 12:25:00,90.74,90.74,90.73,90.73,1725.0,83.5522,83.5522,83.543,83.543,1725.0
2019-06-19 12:30:00,90.73,90.74,90.71,90.71,3137.0,83.543,83.5522,83.5246,83.5246,3137.0
2019-06-19 12:35:00,90.72,90.76,90.71,90.75,17062.0,83.5338,83.5706,83.5246,83.5614,17062.0
2019-06-19 12:40:00,90.75,90.76,90.73,90.75,1846.0,83.5614,83.5706,83.543,83.5614,1846.0
2019-06-19 12:45:00,90.75,90.76,90.75,90.76,1364.0,83.5614,83.5706,83.5614,83.5706,1364.0
2019-06-19 12:50:00,90.75,90.76,90.75,90.75,1351.0,83.5614,83.5706,83.5614,83.5614,1351.0
2019-06-19 12:55:00,90.75,90.76,90.74,90.75,4615.0,83.5614,83.5706,83.5522,83.5614,4615.0
2019-06-19 13:00:00,90.75,90.77,90.75,90.77,2713.0,83.5614,83.5799,83.5614,83.5799,2713.0
2019-06-19 13:05:00,90.76,90.76,90.73,90.73,1137.0,83.5706,83.5706,83.543,83.543,1137.0
2019-06-19 13:10:00,90.74,90.74,90.7,90.7,2714.0,83.5522,83.5522,83.5154,83.5154,2714.0
2019-06-19 13:15:00,90.7,90.7,90.68,90.69,3306.0,83.5154,83.5154,83.497,83.5062,3306.0
2019-06-19 13:20:00,90.68,90.69,90.66,90.69,5563.0,83.497,83.5062,83.4786,83.5062,5563.0
2019-06-19 13:25:00,90.7,90.72,90.69,90.72,1134.0,83.5154,83.5338,83.5062,83.5338,1134.0
2019-06-19 13:30:00,90.71,90.73,90.71,90.73,914.0,83.5246,83.543,83.5246,83.543,914.0
2019-06-19 13:35:00,90.73,90.76,90.73,90.74,29352.0,83.543,83.5706,83.543,83.5522,29352.0
2019-06-19 13:40:00,90.74,90.74,90.68,90.69,2397.0,83.5522,83.5522,83.497,83.5062,2397.0
2019-06-19 13:45:00,90.69,90.7,90.68,90.69,4527.0,83.5062,83.5154,83.497,83.5062,4527.0
2019-06-19 13:50:00,90.7,90.79,90.7,90.74,8498.0,83.5154,83.5983,83.5154,83.5522,8498.0
2019-06-19 13:55:00,90.73,90.77,90.71,90.75,4088.0,83.543,83.5799,83.5246,83.5614,4088.0
2019-06-19 14:00:00,90.78,91.06,90.58,91.04,60052.0,83.5891,83.8469,83.4049,83.8285,60052.0
2019-06-19 14:05:00,91.15,91.17,90.93,90.97,6811.0,83.9298,83.9482,83.7272,83.764,6811.0
2019-06-19 14:10:00,90.97,91.02,90.94,90.96,9836.0,83.764,83.8101,83.7364,83.7548,9836.0
2019-06-19 14:15:00,90.96,91.05,90.96,91.01,14168.0,83.7548,83.8377,83.7548,83.8008,14168.0
2019-06-19 14:20:00,90.95,91.0,90.88,90.88,16004.0,83.7456,83.7916,83.6811,83.6811,16004.0
2019-06-19 14:25:00,90.85,90.9,90.84,90.9,19514.0,83.6535,83.6996,83.6443,83.6996,19514.0
2019-06-19 14:30:00,90.94,91.13,90.89,91.06,10184.0,83.7364,83.9113,83.6904,83.8469,10184.0
2019-06-19 14:35:00,91.05,91.06,90.97,90.97,3172.0,83.8377,83.8469,83.764,83.764,3172.0
2019-06-19 14:40:00,90.88,90.96,90.84,90.94,17499.0,83.6811,83.7548,83.6443,83.7364,17499.0
2019-06-19 14:45:00,90.95,90.97,90.88,90.89,3978.0,83.7456,83.764,83.6811,83.6904,3978.0
2019-06-19 14:50:00,90.89,91.0,90.89,91.0,3394.0,83.6904,83.7916,83.6904,83.7916,3394.0
2019-06-19 14:55:00,91.0,91.01,90.95,90.95,3819.0,83.7916,83.8008,83.7456,83.7456,3819.0
2019-06-19 15:00:00,91.0,91.07,90.99,91.06,5461.0,83.7916,83.8561,83.7824,83.8469,5461.0
2019-06-19 15:05:00,91.08,91.11,91.05,91.1,12737.0,83.8653,83.8929,83.8377,83.8837,12737.0
2019-06-19 15:10:00,91.11,91.15,91.08,91.15,4864.0,83.8929,83.9298,83.8653,83.9298,4864.0
2019-06-19 15:15:00,91.15,91.17,91.1,91.17,3983.0,83.9298,83.9482,83.8837,83.9482,3983.0
2019-06-19 15:20:00,91.16,91.19,91.1,91.13,6301.0,83.939,83.9666,83.8837,83.9113,6301.0
2019-06-19 15:25:00,91.15,91.16,91.09,91.12,3589.0,83.9298,83.939,83.8745,83.9021,3589.0
2019-06-19 15:30:00,91.15,91.19,91.12,91.14,11786.0,83.9298,83.9666,83.9021,83.9205,11786.0
2019-06-19 15:35:00,91.12,91.13,91.04,91.05,11125.0,83.9021,83.9113,83.8285,83.8377,11125.0
2019-06-19 15:40:00,91.03,91.24,91.03,91.15,14142.0,83.8193,84.0126,83.8193,83.9298,14142.0
2019-06-19 15:45:00,91.17,91.26,91.16,91.16,11008.0,83.9482,84.031,83.939,83.939,11008.0
2019-06-19 15:50:00,91.17,91.26,91.17,91.22,20614.0,83.9482,84.031,83.9482,83.9942,20614.0
2019-06-19 15:55:00,91.21,91.22,91.11,91.11,26534.0,83.985,83.9942,83.8929,83.8929,26534.0
2019-06-20 09:30:00,92.1,92.33,91.75,92.07,12565.0,84.8045,85.0163,84.4822,84.7769,12565.0
2019-06-20 09:35:00,92.05,92.09,92.04,92.09,607.0,84.7585,84.7953,84.7493,84.7953,607.0
2019-06-20 09:40:00,92.12,92.13,92.1,92.12,2393.0,84.8229,84.8321,84.8045,84.8229,2393.0
2019-06-20 09:45:00,92.1,92.17,92.06,92.17,9337.0,84.8045,84.869,84.7677,84.869,9337.0
2019-06-20 09:50:00,92.17,92.3,92.16,92.28,21668.0,84.869,84.9887,84.8598,84.9702,21668.0
2019-06-20 09:55:00,92.31,92.32,92.23,92.23,10331.0,84.9979,85.0071,84.9242,84.9242,10331.0
2019-06-20 10:00:00,92.2,92.27,92.2,92.26,26118.0,84.8966,84.961,84.8966,84.9518,26118.0
2019-06-20 10:05:00,92.25,92.25,92.21,92.24,9518.0,84.9426,84.9426,84.9058,84.9334,9518.0
2019-06-20 10:10:00,92.24,92.32,92.23,92.27,10147.0,84.9334,85.0071,84.9242,84.961,10147.0
2019-06-20 10:15:00,92.25,92.25,92.18,92.18,7475.0,84.9426,84.9426,84.8782,84.8782,7475.0
2019-06-20 10:20:00,92.08,92.15,92.06,92.14,4970.0,84.7861,84.8505,84.7677,84.8413,4970.0
2019-06-20 10:25:00,92.15,92.18,92.1,92.1,3922.0,84.8505,84.8782,84.8045,84.8045,3922.0
2019-06-20 10:30:00,92.1,92.12,92.06,92.06,2131.0,84.8045,84.8229,84.7677,84.7677,2131.0
2019-06-20 10:35:00,92.06,92.06,92.0,92.01,1523.0,84.7677,84.7677,84.7124,84.7216,1523.0
2019-06-20 10:40:00,92.0,92.06,92.0,92.06,3887.0,84.7124,84.7677,84.7124,84.7677,3887.0
2019-06-20 10:45:00,92.05,92.09,92.04,92.06,7053.0,84.7585,84.7953,84.7493,84.7677,7053.0
2019-06-20 10:50:00,92.09,92.11,92.07,92.11,2565.0,84.7953,84.8137,84.7769,84.8137,2565.0
2019-06-20 10:55:00,92.07,92.07,91.95,91.95,2010.0,84.7769,84.7769,84.6664,84.6664,2010.0
2019-06-20 11:00:00,91.99,92.03,91.92,91.94,1635.0,84.7032,84.74,84.6388,84.6572,1635.0
2019-06-20 11:05:00,91.95,92.02,91.95,92.02,6635.0,84.6664,84.7308,84.6664,84.7308,6635.0
2019-06-20 11:10:00,91.99,92.0,91.97,91.98,1181.0,84.7032,84.7124,84.6848,84.694,1181.0
2019-06-20 11:15:00,91.92,91.92,91.84,91.85,1839.0,84.6388,84.6388,84.5651,84.5743,1839.0
2019-06-20 11:20:00,91.86,91.87,91.84,91.86,1808.0,84.5835,84.5927,84.5651,84.5835,1808.0
2019-06-20 11:25:00,91.87,91.87,91.8,91.8,625.0,84.5927,84.5927,84.5283,84.5283,625.0
2019-06-20 11:30:00,91.84,91.84,91.78,91.79,7700.0,84.5651,84.5651,84.5099,84.5191,7700.0
2019-06-20 11:35:00,91.79,91.81,91.79,91.81,941.0,84.5191,84.5375,84.5191,84.5375,941.0
2019-06-20 11:40:00,91.82,91.85,91.76,91.85,3835.0,84.5467,84.5743,84.4914,84.5743,3835.0
2019-06-20 11:45:00,91.84,91.91,91.84,91.9,4396.0,84.5651,84.6296,84.5651,84.6203,4396.0
2019-06-20 11:50:00,91.92,91.93,91.9,91.93,17258.0,84.6388,84.648,84.6203,84.648,17258.0
2019-06-20 11:55:00,91.91,91.94,91.9,91.9,2111.0,84.6296,84.6572,84.6203,84.6203,2111.0
2019-06-20 12:00:00,91.9,91.9,91.86,91.86,8943.0,84.6203,84.6203,84.5835,84.5835,8943.0
2019-06-20 12:05:00,91.88,91.88,91.79,91.79,5063.0,84.6019,84.6019,84.5191,84.5191,5063.0
2019-06-20 12:10:00,91.74,91.74,91.6,91.63,23272.0,84.473,84.473,84.3441,84.3717,23272.0
2019-06-20 12:15:00,91.6,91.61,91.48,91.49,4160.0,84.3441,84.3533,84.2336,84.2428,4160.0
2019-06-20 12:20:00,91.48,91.66,91.47,91.66,7229.0,84.2336,84.3994,84.2244,84.3994,7229.0
2019-06-20 12:25:00,91.66,91.72,91.64,91.72,2912.0,84.3994,84.4546,84.3809,84.4546,2912.0
2019-06-20 12:30:00,91.73,91.76,91.71,91.72,580.0,84.4638,84.4914,84.4454,84.4546,580.0
2019-06-20 12:35:00,91.69,91.7,91.64,91.67,4917.0,84.427,84.4362,84.3809,84.4086,4917.0
2019-06-20 12:40:00,91.66,91.74,91.64,91.73,5272.0,84.3994,84.473,84.3809,84.4638,5272.0
2019-06-20 12:45:00,91.72,91.75,91.71,91.74,2674.0,84.4546,84.4822,84.4454,84.473,2674.0
2019-06-20 12:50:00,91.77,91.77,91.72,91.73,8081.0,84.5006,84.5006,84.4546,84.4638,8081.0
2019-06-20 12:55:00,91.72,91.83,91.71,91.82,4895.0,84.4546,84.5559,84.4454,84.5467,4895.0
2019-06-20 13:00:00,91.8,91.81,91.79,91.81,3569.0,84.5283,84.5375,84.5191,84.5375,3569.0
2019-06-20 13:05:00,91.82,91.87,91.8,91.87,1051.0,84.5467,84.5927,84.5283,84.5927,1051.0
2019-06-20 13:10:00,91.84,91.86,91.83,91.85,3974.0,84.5651,84.5835,84.5559,84.5743,3974.0
2019-06-20 13:15:00,91.86,91.87,91.83,91.85,2166.0,84.5835,84.5927,84.5559,84.5743,2166.0
2019-06-20 13:20:00,91.89,91.92,91.86,91.91,14605.0,84.6111,84.6388,84.5835,84.6296,14605.0
2019-06-20 13:25:00,91.92,91.98,91.91,91.97,5517.0,84.6388,84.694,84.6296,84.6848,5517.0
2019-06-20 13:30:00,91.99,91.99,91.97,91.99,52230.0,84.7032,84.7032,84.6848,84.7032,52230.0
2019-06-20 13:35:00,91.93,91.95,91.93,91.95,23872.0,84.648,84.6664,84.648,84.6664,23872.0
2019-06-20 13:40:00,91.95,91.96,91.91,91.92,28774.0,84.6664,84.6756,84.6296,84.6388,28774.0
2019-06-20 13:45:00,91.92,91.93,91.91,91.91,1972.0,84.6388,84.648,84.6296,84.6296,1972.0
2019-06-20 13:50:00,91.93,91.93,91.9,91.92,5688.0,84.648,84.648,84.6203,84.6388,5688.0
2019-06-20 13:55:00,91.9,91.95,91.89,91.95,5822.0,84.6203,84.6664,84.6111,84.6664,5822.0
2019-06-20 14:00:00,91.91,91.98,91.91,91.97,7123.0,84.6296,84.694,84.6296,84.6848,7123.0
2019-06-20 14:05:00,91.99,92.0,91.98,92.0,2565.0,84.7032,84.7124,84.694,84.7124,2565.0
2019-06-20 14:10:00,91.98,92.02,91.98,92.01,10995.0,84.694,84.7308,84.694,84.7216,10995.0
2019-06-20 14:15:00,91.99,92.03,91.99,92.03,2518.0,84.7032,84.74,84.7032,84.74,2518.0
2019-06-20 14:20:00,92.02,92.03,91.99,92.01,5675.0,84.7308,84.74,84.7032,84.7216,5675.0
2019-06-20 14:25:00,92.01,92.02,91.99,92.01,3560.0,84.7216,84.7308,84.7032,84.7216,3560.0
2019-06-20 14:30:00,92.01,92.04,92.01,92.03,5414.0,84.7216,84.7493,84.7216,84.74,5414.0
2019-06-20 14:35:00,92.03,92.05,92.02,92.03,6134.0,84.74,84.7585,84.7308,84.74,6134.0
2019-06-20 14:40:00,92.04,92.08,92.04,92.06,2056.0,84.7493,84.7861,84.7493,84.7677,2056.0
2019-06-20 14:45:00,92.09,92.1,92.07,92.09,18897.0,84.7953,84.8045,84.7769,84.7953,18897.0
2019-06-20 14:50:00,92.09,92.11,92.07,92.1,5283.0,84.7953,84.8137,84.7769,84.8045,5283.0
2019-06-20 14:55:00,92.09,92.11,92.08,92.1,11506.0,84.7953,84.8137,84.7861,84.8045,11506.0
2019-06-20 15:00:00,92.09,92.1,92.06,92.07,16482.0,84.7953,84.8045,84.7677,84.7769,16482.0
2019-06-20 15:05:00,92.06,92.06,92.02,92.05,15009.0,84.7677,84.7677,84.7308,84.7585,15009.0
2019-06-20 15:10:00,92.06,92.1,92.06,92.09,13207.0,84.7677,84.8045,84.7677,84.7953,13207.0
2019-06-20 15:15:00,92.07,92.13,92.07,92.12,13504.0,84.7769,84.8321,84.7769,84.8229,13504.0
2019-06-20 15:20:00,92.14,92.15,92.11,92.12,59938.0,84.8413,84.8505,84.8137,84.8229,59938.0
2019-06-20 15:25:00,92.12,92.16,92.12,92.16,2549.0,84.8229,84.8598,84.8229,84.8598,2549.0
2019-06-20 15:30:00,92.13,92.14,92.08,92.1,21508.0,84.8321,84.8413,84.7861,84.8045,21508.0
2019-06-20 15:35:00,92.1,92.15,92.1,92.15,467504.0,84.8045,84.8505,84.8045,84.8505,467504.0
2019-06-20 15:40:00,92.16,92.25,92.16,92.25,12103.0,84.8598,84.9426,84.8598,84.9426,12103.0
2019-06-20 15:45:00,92.25,92.29,92.22,92.29,9906.0,84.9426,84.9795,84.915,84.9795,9906.0
2019-06-20 15:50:00,92.28,92.31,92.27,92.3,12551.0,84.9702,84.9979,84.961,84.9887,12551.0
2019-06-20 15:55:00,92.31,92.34,92.22,92.22,14029.0,84.9979,85.0255,84.915,84.915,14029.0
2019-06-21 09:30:00,92.13,92.39,92.01,92.06,27069.0,84.8321,85.0715,84.7216,84.7677,27069.0
2019-06-21 09:35:00,92.02,92.06,92.02,92.02,2465.0,84.7308,84.7677,84.7308,84.7308,2465.0
2019-06-21 09:40:00,92.01,92.08,92.01,92.02,3098.0,84.7216,84.7861,84.7216,84.7308,3098.0
2019-06-21 09:45:00,92.02,92.02,91.94,91.94,23163.0,84.7308,84.7308,84.6572,84.6572,23163.0
2019-06-21 09:50:00,91.92,91.99,91.91,91.99,4434.0,84.6388,84.7032,84.6296,84.7032,4434.0
2019-06-21 09:55:00,91.98,92.04,91.96,91.96,15605.0,84.694,84.7493,84.6756,84.6756,15605.0
2019-06-21 10:00:00,91.97,91.97,91.91,91.95,10445.0,84.6848,84.6848,84.6296,84.6664,10445.0
2019-06-21 10:05:00,91.96,91.99,91.95,91.97,7366.0,84.6756,84.7032,84.6664,84.6848,7366.0
2019-06-21 10:10:00,91.97,91.98,91.87,91.95,3217540.0,84.6848,84.694,84.5927,84.6664,3217540.0
2019-06-21 10:15:00,91.96,91.97,91.91,91.94,13773.0,84.6756,84.6848,84.6296,84.6572,13773.0
2019-06-21 10:20:00,91.95,92.0,91.95,91.97,14992.0,84.6664,84.7124,84.6664,84.6848,14992.0
2019-06-21 10:25:00,91.98,92.01,91.96,91.99,10149.0,84.694,84.7216,84.6756,84.7032,10149.0
2019-06-21 10:30:00,92.0,92.05,91.99,92.05,12073.0,84.7124,84.7585,84.7032,84.7585,12073.0
2019-06-21 10:35:00,92.03,92.06,91.97,91.97,10034.0,84.74,84.7677,84.6848,84.6848,10034.0
2019-06-21 10:40:00,91.99,92.09,91.99,92.09,12044.0,84.7032,84.7953,84.7032,84.7953,12044.0
2019-06-21 10:45:00,92.08,92.13,92.05,92.1,18529.0,84.7861,84.8321,84.7585,84.8045,18529.0
2019-06-21 10:50:00,92.1,92.1,92.07,92.07,8620.0,84.8045,84.8045,84.7769,84.7769,8620.0
2019-06-21 10:55:00,92.05,92.07,92.02,92.03,14775.0,84.7585,84.7769,84.7308,84.74,14775.0
2019-06-21 11:00:00,92.05,92.21,92.05,92.19,39498.0,84.7585,84.9058,84.7585,84.8874,39498.0
2019-06-21 11:05:00,92.19,92.39,92.19,92.31,32380.0,84.8874,85.0715,84.8874,84.9979,32380.0
2019-06-21 11:10:00,92.31,92.31,92.25,92.25,36432.0,84.9979,84.9979,84.9426,84.9426,36432.0
2019-06-21 11:15:00,92.25,92.26,92.21,92.26,7403.0,84.9426,84.9518,84.9058,84.9518,7403.0
2019-06-21 11:20:00,92.26,92.29,92.25,92.25,8052.0,84.9518,84.9795,84.9426,84.9426,8052.0
2019-06-21 11:25:00,92.23,92.23,92.16,92.19,12556.0,84.9242,84.9242,84.8598,84.8874,12556.0
2019-06-21 11:30:00,92.18,92.25,92.18,92.23,17977.0,84.8782,84.9426,84.8782,84.9242,17977.0
2019-06-21 11:35:00,92.24,92.26,92.17,92.18,120396.0,84.9334,84.9518,84.869,84.8782,120396.0
2019-06-21 11:40:00,92.18,92.2,92.12,92.12,7945.0,84.8782,84.8966,84.8229,84.8229,7945.0
2019-06-21 11:45:00,92.13,92.14,92.09,92.09,9330.0,84.8321,84.8413,84.7953,84.7953,9330.0
2019-06-21 11:50:00,92.09,92.11,92.04,92.04,12014.0,84.7953,84.8137,84.7493,84.7493,12014.0
2019-06-21 11:55:00,92.05,92.09,92.03,92.09,11155.0,84.7585,84.7953,84.74,84.7953,11155.0
2019-06-21 12:00:00,92.08,92.12,92.07,92.12,39772.0,84.7861,84.8229,84.7769,84.8229,39772.0
2019-06-21 12:05:00,92.14,92.14,92.07,92.08,15369.0,84.8413,84.8413,84.7769,84.7861,15369.0
2019-06-21 12:10:00,92.07,92.07,92.04,92.04,22902.0,84.7769,84.7769,84.7493,84.7493,22902.0
2019-06-21 12:15:00,92.04,92.06,91.97,91.98,16965.0,84.7493,84.7677,84.6848,84.694,16965.0
2019-06-21 12:20:00,91.99,92.0,91.96,91.97,7749.0,84.7032,84.7124,84.6756,84.6848,7749.0
2019-06-21 12:25:00,91.97,92.01,91.96,92.01,7008.0,84.6848,84.7216,84.6756,84.7216,7008.0
2019-06-21 12:30:00,92.0,92.02,91.99,91.99,7130.0,84.7124,84.7308,84.7032,84.7032,7130.0
2019-06-21 12:35:00,91.99,92.04,91.96,92.04,47740.0,84.7032,84.7493,84.6756,84.7493,47740.0
2019-06-21 12:40:00,92.02,92.03,91.99,92.01,5540.0,84.7308,84.74,84.7032,84.7216,5540.0
2019-06-21 12:45:00,92.02,92.08,92.02,92.08,6531.0,84.7308,84.7861,84.7308,84.7861,6531.0
2019-06-21 12:50:00,92.08,92.08,92.05,92.08,15191.0,84.7861,84.7861,84.7585,84.7861,15191.0
2019-06-21 12:55:00,92.07,92.08,92.04,92.05,7911.0,84.7769,84.7861,84.7493,84.7585,7911.0
2019-06-21 13:00:00,92.06,92.07,92.01,92.05,40660.0,84.7677,84.7769,84.7216,84.7585,40660.0
2019-06-21 13:05:00,92.06,92.06,92.05,92.05,3488.0,84.7677,84.7677,84.7585,84.7585,3488.0
2019-06-21 13:10:00,92.06,92.06,92.03,92.03,57792.0,84.7677,84.7677,84.74,84.74,57792.0
2019-06-21 13:15:00,92.04,92.04,92.01,92.03,8324.0,84.7493,84.7493,84.7216,84.74,8324.0
2019-06-21 13:20:00,92.03,92.03,91.97,91.98,15654.0,84.74,84.74,84.6848,84.694,15654.0
2019-06-21 13:25:00,91.99,92.04,91.98,92.04,10028.0,84.7032,84.7493,84.694,84.7493,10028.0
2019-06-21 13:30:00,92.03,92.06,92.03,92.05,9954.0,84.74,84.7677,84.74,84.7585,9954.0
2019-06-21 13:35:00,92.04,92.04,92.02,92.04,655771.0,84.7493,84.7493,84.7308,84.7493,655771.0
2019-06-21 13:40:00,92.04,92.07,92.03,92.05,43749.0,84.7493,84.7769,84.74,84.7585,43749.0
2019-06-21 13:45:00,92.04,92.07,92.04,92.06,11193.0,84.7493,84.7769,84.7493,84.7677,11193.0
2019-06-21 13:50:00,92.06,92.07,92.04,92.06,13757.0,84.7677,84.7769,84.7493,84.7677,13757.0
2019-06-21 13:55:00,92.06,92.08,92.05,92.08,16000.0,84.7677,84.7861,84.7585,84.7861,16000.0
2019-06-21 14:00:00,92.08,92.12,92.07,92.09,12544.0,84.7861,84.8229,84.7769,84.7953,12544.0
2019-06-21 14:05:00,92.09,92.09,92.04,92.05,5770.0,84.7953,84.7953,84.7493,84.7585,5770.0
2019-06-21 14:10:00,92.05,92.06,92.01,92.02,8911.0,84.7585,84.7677,84.7216,84.7308,8911.0
2019-06-21 14:15:00,92.02,92.03,92.02,92.03,6567.0,84.7308,84.74,84.7308,84.74,6567.0
2019-06-21 14:20:00,92.03,92.05,92.02,92.02,9169.0,84.74,84.7585,84.7308,84.7308,9169.0
2019-06-21 14:25:00,92.03,92.06,92.02,92.06,14305.0,84.74,84.7677,84.7308,84.7677,14305.0
2019-06-21 14:30:00,92.05,92.09,92.04,92.09,1994937.0,84.7585,84.7953,84.7493,84.7953,1994937.0
2019-06-21 14:35:00,92.08,92.09,92.05,92.06,10322.0,84.7861,84.7953,84.7585,84.7677,10322.0
2019-06-21 14:40:00,92.06,92.07,92.05,92.06,18187.0,84.7677,84.7769,84.7585,84.7677,18187.0
2019-06-21 14:45:00,92.06,92.1,92.05,92.09,5737.0,84.7677,84.8045,84.7585,84.7953,5737.0
2019-06-21 14:50:00,92.1,92.11,92.08,92.09,14659.0,84.8045,84.8137,84.7861,84.7953,14659.0
2019-06-21 14:55:00,92.09,92.1,92.06,92.06,6750.0,84.7953,84.8045,84.7677,84.7677,6750.0
2019-06-21 15:00:00,92.06,92.08,92.05,92.06,72806.0,84.7677,84.7861,84.7585,84.7677,72806.0
2019-06-21 15:05:00,92.06,92.15,92.05,92.14,17188.0,84.7677,84.8505,84.7585,84.8413,17188.0
2019-06-21 15:10:00,92.15,92.16,92.13,92.15,12351.0,84.8505,84.8598,84.8321,84.8505,12351.0
2019-06-21 15:15:00,92.14,92.17,92.13,92.15,2709.0,84.8413,84.869,84.8321,84.8505,2709.0
2019-06-21 15:20:00,92.16,92.16,92.08,92.09,8383.0,84.8598,84.8598,84.7861,84.7953,8383.0
2019-06-21 15:25:00,92.07,92.11,92.07,92.1,2515.0,84.7769,84.8137,84.7769,84.8045,2515.0
2019-06-21 15:30:00,92.1,92.1,92.02,92.04,4962.0,84.8045,84.8045,84.7308,84.7493,4962.0
2019-06-21 15:35:00,92.05,92.1,92.04,92.09,22074.0,84.7585,84.8045,84.7493,84.7953,22074.0
2019-06-21 15:40:00,92.1,92.17,92.1,92.15,6525.0,84.8045,84.869,84.8045,84.8505,6525.0
2019-06-21 15:45:00,92.17,92.18,92.09,92.13,6318.0,84.869,84.8782,84.7953,84.8321,6318.0
2019-06-21 15:50:00,92.12,92.12,92.02,92.02,6467.0,84.8229,84.8229,84.7308,84.7308,6467.0
2019-06-21 15:55:00,92.03,92.05,91.91,91.94,15219.0,84.74,84.7585,84.6296,84.6572,15219.0
2019-06-24 09:30:00,92.07,92.11,91.81,92.0,34594.0,84.7769,84.8137,84.5375,84.7124,34594.0
2019-06-24 09:35:00,91.97,91.98,91.93,91.98,44840.0,84.6848,84.694,84.648,84.694,44840.0
2019-06-24 09:40:00,92.0,92.03,91.96,91.97,3104.0,84.7124,84.74,84.6756,84.6848,3104.0
2019-06-24 09:45:00,91.96,92.02,91.96,91.97,19947.0,84.6756,84.7308,84.6756,84.6848,19947.0
2019-06-24 09:50:00,92.0,92.0,91.88,91.9,3898.0,84.7124,84.7124,84.6019,84.6203,3898.0
2019-06-24 09:55:00,91.91,91.91,91.84,91.84,8182.0,84.6296,84.6296,84.5651,84.5651,8182.0
2019-06-24 10:00:00,91.86,91.94,91.86,91.94,10279.0,84.5835,84.6572,84.5835,84.6572,10279.0
2019-06-24 10:05:00,91.96,91.98,91.95,91.98,852.0,84.6756,84.694,84.6664,84.694,852.0
2019-06-24 10:10:00,91.98,92.04,91.98,92.03,1359.0,84.694,84.7493,84.694,84.74,1359.0
2019-06-24 10:15:00,92.02,92.03,92.0,92.01,1658.0,84.7308,84.74,84.7124,84.7216,1658.0
2019-06-24 10:20:00,92.01,92.02,91.96,91.96,9504.0,84.7216,84.7308,84.6756,84.6756,9504.0
2019-06-24 10:25:00,92.0,92.01,91.96,92.01,1087.0,84.7124,84.7216,84.6756,84.7216,1087.0
2019-06-24 10:30:00,92.03,92.03,91.99,92.0,500.0,84.74,84.74,84.7032,84.7124,500.0
2019-06-24 10:35:00,92.01,92.02,91.96,91.96,2941.0,84.7216,84.7308,84.6756,84.6756,2941.0
2019-06-24 10:40:00,91.93,91.95,91.87,91.95,962827.0,84.648,84.6664,84.5927,84.6664,962827.0
2019-06-24 10:45:00,91.97,91.98,91.91,91.91,1070.0,84.6848,84.694,84.6296,84.6296,1070.0
2019-06-24 10:50:00,91.91,91.94,91.9,91.92,5609.0,84.6296,84.6572,84.6203,84.6388,5609.0
2019-06-24 10:55:00,91.91,91.93,91.9,91.91,190118.0,84.6296,84.648,84.6203,84.6296,190118.0
2019-06-24 11:00:00,91.93,92.0,91.93,91.98,9209.0,84.648,84.7124,84.648,84.694,9209.0
2019-06-24 11:05:00,92.0,92.02,91.98,91.98,1554.0,84.7124,84.7308,84.694,84.694,1554.0
2019-06-24 11:10:00,91.99,92.02,91.99,92.0,20029.0,84.7032,84.7308,84.7032,84.7124,20029.0
2019-06-24 11:15:00,92.04,92.05,92.01,92.01,5782.0,84.7493,84.7585,84.7216,84.7216,5782.0
2019-06-24 11:20:00,91.95,91.95,91.93,91.93,3600.0,84.6664,84.6664,84.648,84.648,3600.0
2019-06-24 11:25:00,91.97,92.04,91.97,92.03,3092.0,84.6848,84.7493,84.6848,84.74,3092.0
2019-06-24 11:30:00,92.04,92.05,92.0,92.02,1300.0,84.7493,84.7585,84.7124,84.7308,1300.0
2019-06-24 11:35:00,92.02,92.02,92.0,92.01,600.0,84.7308,84.7308,84.7124,84.7216,600.0
2019-06-24 11:40:00,92.02,92.03,92.01,92.03,3422.0,84.7308,84.74,84.7216,84.74,3422.0
2019-06-24 11:45:00,92.01,92.01,91.99,92.01,800.0,84.7216,84.7216,84.7032,84.7216,800.0
2019-06-24 11:50:00,92.03,92.06,92.0,92.03,830.0,84.74,84.7677,84.7124,84.74,830.0
2019-06-24 11:55:00,92.03,92.03,92.0,92.01,861.0,84.74,84.74,84.7124,84.7216,861.0
2019-06-24 12:00:00,91.99,92.02,91.98,91.98,5445.0,84.7032,84.7308,84.694,84.694,5445.0
2019-06-24 12:05:00,91.98,91.99,91.95,91.95,2834.0,84.694,84.7032,84.6664,84.6664,2834.0
2019-06-24 12:10:00,91.97,91.99,91.93,91.99,6402.0,84.6848,84.7032,84.648,84.7032,6402.0
2019-06-24 12:15:00,91.97,92.0,91.97,91.98,2058.0,84.6848,84.7124,84.6848,84.694,2058.0
2019-06-24 12:20:00,91.99,92.0,91.96,91.99,4769.0,84.7032,84.7124,84.6756,84.7032,4769.0
2019-06-24 12:25:00,91.97,91.97,91.94,91.95,1396.0,84.6848,84.6848,84.6572,84.6664,1396.0
2019-06-24 12:30:00,91.94,91.96,91.94,91.95,2341.0,84.6572,84.6756,84.6572,84.6664,2341.0
2019-06-24 12:35:00,91.95,91.97,91.95,91.96,1100.0,84.6664,84.6848,84.6664,84.6756,1100.0
2019-06-24 12:40:00,91.95,91.96,91.94,91.95,7000.0,84.6664,84.6756,84.6572,84.6664,7000.0
2019-06-24 12:45:00,91.95,91.96,91.93,91.95,7026.0,84.6664,84.6756,84.648,84.6664,7026.0
2019-06-24 12:50:00,91.96,91.96,91.94,91.94,3889.0,84.6756,84.6756,84.6572,84.6572,3889.0
2019-06-24 12:55:00,91.96,91.96,91.93,91.94,12137.0,84.6756,84.6756,84.648,84.6572,12137.0
2019-06-24 13:00:00,91.93,91.95,91.93,91.95,957.0,84.648,84.6664,84.648,84.6664,957.0
2019-06-24 13:05:00,91.95,91.96,91.94,91.95,8731.0,84.6664,84.6756,84.6572,84.6664,8731.0
2019-06-24 13:10:00,91.92,91.96,91.91,91.91,44863.0,84.6388,84.6756,84.6296,84.6296,44863.0
2019-06-24 13:15:00,91.93,91.95,91.93,91.95,23230.0,84.648,84.6664,84.648,84.6664,23230.0
2019-06-24 13:20:00,91.93,91.94,91.91,91.92,2082.0,84.648,84.6572,84.6296,84.6388,2082.0
2019-06-24 13:25:00,91.92,91.93,91.91,91.91,3143.0,84.6388,84.648,84.6296,84.6296,3143.0
2019-06-24 13:30:00,91.9,91.92,91.9,91.91,3500.0,84.6203,84.6388,84.6203,84.6296,3500.0
2019-06-24 13:35:00,91.91,91.95,91.91,91.94,5237.0,84.6296,84.6664,84.6296,84.6572,5237.0
2019-06-24 13:40:00,91.95,91.95,91.9,91.9,8445.0,84.6664,84.6664,84.6203,84.6203,8445.0
2019-06-24 13:45:00,91.9,91.9,91.86,91.87,15773.0,84.6203,84.6203,84.5835,84.5927,15773.0
2019-06-24 13:50:00,91.85,91.86,91.81,91.82,4272.0,84.5743,84.5835,84.5375,84.5467,4272.0
2019-06-24 13:55:00,91.82,91.85,91.82,91.85,4236.0,84.5467,84.5743,84.5467,84.5743,4236.0
2019-06-24 14:00:00,91.85,91.85,91.84,91.84,994.0,84.5743,84.5743,84.5651,84.5651,994.0
2019-06-24 14:05:00,91.87,91.87,91.85,91.86,15114.0,84.5927,84.5927,84.5743,84.5835,15114.0
2019-06-24 14:10:00,91.85,91.87,91.85,91.86,6884.0,84.5743,84.5927,84.5743,84.5835,6884.0
2019-06-24 14:15:00,91.85,91.86,91.82,91.82,4697.0,84.5743,84.5835,84.5467,84.5467,4697.0
2019-06-24 14:20:00,91.82,91.84,91.81,91.82,8899.0,84.5467,84.5651,84.5375,84.5467,8899.0
2019-06-24 14:25:00,91.83,91.83,91.79,91.8,22582.0,84.5559,84.5559,84.5191,84.5283,22582.0
2019-06-24 14:30:00,91.83,91.84,91.83,91.83,26235.0,84.5559,84.5651,84.5559,84.5559,26235.0
2019-06-24 14:35:00,91.82,91.84,91.82,91.84,600.0,84.5467,84.5651,84.5467,84.5651,600.0
2019-06-24 14:40:00,91.82,91.82,91.78,91.79,1970.0,84.5467,84.5467,84.5099,84.5191,1970.0
2019-06-24 14:45:00,91.79,91.82,91.78,91.8,4055.0,84.5191,84.5467,84.5099,84.5283,4055.0
2019-06-24 14:50:00,91.8,91.84,91.8,91.84,6368.0,84.5283,84.5651,84.5283,84.5651,6368.0
2019-06-24 14:55:00,91.84,91.85,91.82,91.82,2904.0,84.5651,84.5743,84.5467,84.5467,2904.0
2019-06-24 15:00:00,91.83,91.83,91.78,91.8,13374.0,84.5559,84.5559,84.5099,84.5283,13374.0
2019-06-24 15:05:00,91.81,91.83,91.76,91.78,8605.0,84.5375,84.5559,84.4914,84.5099,8605.0
2019-06-24 15:10:00,91.76,91.81,91.73,91.8,5327.0,84.4914,84.5375,84.4638,84.5283,5327.0
2019-06-24 15:15:00,91.81,91.81,91.78,91.79,1150.0,84.5375,84.5375,84.5099,84.5191,1150.0
2019-06-24 15:20:00,91.79,91.84,91.79,91.82,3729.0,84.5191,84.5651,84.5191,84.5467,3729.0
2019-06-24 15:25:00,91.82,91.82,91.77,91.77,3058.0,84.5467,84.5467,84.5006,84.5006,3058.0
2019-06-24 15:30:00,91.77,91.77,91.75,91.75,1827.0,84.5006,84.5006,84.4822,84.4822,1827.0
2019-06-24 15:35:00,91.75,91.78,91.74,91.74,7684.0,84.4822,84.5099,84.473,84.473,7684.0
2019-06-24 15:40:00,91.76,91.8,91.75,91.79,4096.0,84.4914,84.5283,84.4822,84.5191,4096.0
2019-06-24 15:45:00,91.79,91.79,91.74,91.74,11907.0,84.5191,84.5191,84.473,84.473,11907.0
2019-06-24 15:50:00,91.72,91.76,91.72,91.74,10261.0,84.4546,84.4914,84.4546,84.473,10261.0
2019-06-24 15:55:00,91.73,91.75,91.63,91.66,14650.0,84.4638,84.4822,84.3717,84.3994,14650.0
2019-06-25 09:30:00,91.71,92.01,91.67,91.71,8210.0,84.4454,84.7216,84.4086,84.4454,8210.0
2019-06-25 09:35:00,91.69,91.69,91.51,91.51,19946.0,84.427,84.427,84.2612,84.2612,19946.0
2019-06-25 09:40:00,91.55,91.58,91.51,91.51,1047.0,84.2981,84.3257,84.2612,84.2612,1047.0
2019-06-25 09:45:00,91.54,91.6,91.54,91.56,775.0,84.2889,84.3441,84.2889,84.3073,775.0
2019-06-25 09:50:00,91.54,91.68,91.54,91.68,2663.0,84.2889,84.4178,84.2889,84.4178,2663.0
2019-06-25 09:55:00,91.68,91.68,91.62,91.66,2833.0,84.4178,84.4178,84.3625,84.3994,2833.0
2019-06-25 10:00:00,91.65,91.67,91.63,91.67,1351.0,84.3902,84.4086,84.3717,84.4086,1351.0
2019-06-25 10:05:00,91.64,91.69,91.62,91.69,2450.0,84.3809,84.427,84.3625,84.427,2450.0
2019-06-25 10:10:00,91.64,91.64,91.61,91.61,300.0,84.3809,84.3809,84.3533,84.3533,300.0
2019-06-25 10:15:00,91.59,91.62,91.55,91.55,1517.0,84.3349,84.3625,84.2981,84.2981,1517.0
2019-06-25 10:20:00,91.53,91.55,91.49,91.55,8021.0,84.2797,84.2981,84.2428,84.2981,8021.0
2019-06-25 10:25:00,91.57,91.62,91.57,91.62,10332.0,84.3165,84.3625,84.3165,84.3625,10332.0
2019-06-25 10:30:00,91.62,91.65,91.6,91.6,6379.0,84.3625,84.3902,84.3441,84.3441,6379.0
2019-06-25 10:35:00,91.57,91.57,91.49,91.49,3394.0,84.3165,84.3165,84.2428,84.2428,3394.0
2019-06-25 10:40:00,91.54,91.54,91.5,91.5,1513.0,84.2889,84.2889,84.252,84.252,1513.0
2019-06-25 10:45:00,91.52,91.52,91.45,91.46,1964.0,84.2704,84.2704,84.206,84.2152,1964.0
2019-06-25 10:50:00,91.48,91.5,91.42,91.43,3862.0,84.2336,84.252,84.1784,84.1876,3862.0
2019-06-25 10:55:00,91.42,91.45,91.39,91.45,3668.0,84.1784,84.206,84.1507,84.206,3668.0
2019-06-25 11:00:00,91.4,91.43,91.39,91.41,5419.0,84.16,84.1876,84.1507,84.1692,5419.0
2019-06-25 11:05:00,91.43,91.44,91.4,91.44,1467.0,84.1876,84.1968,84.16,84.1968,1467.0
2019-06-25 11:10:00,91.46,91.46,91.45,91.45,349.0,84.2152,84.2152,84.206,84.206,349.0
2019-06-25 11:15:00,91.46,91.52,91.44,91.52,2346.0,84.2152,84.2704,84.1968,84.2704,2346.0
2019-06-25 11:20:00,91.51,91.55,91.51,91.53,1811.0,84.2612,84.2981,84.2612,84.2797,1811.0
2019-06-25 11:25:00,91.54,91.54,91.53,91.53,852.0,84.2889,84.2889,84.2797,84.2797,852.0
2019-06-25 11:30:00,91.52,91.54,91.52,91.52,935.0,84.2704,84.2889,84.2704,84.2704,935.0
2019-06-25 11:35:00,91.46,91.46,91.42,91.45,8482.0,84.2152,84.2152,84.1784,84.206,8482.0
2019-06-25 11:40:00,91.45,91.46,91.44,91.46,1027.0,84.206,84.2152,84.1968,84.2152,1027.0
2019-06-25 11:45:00,91.44,91.46,91.43,91.44,727.0,84.1968,84.2152,84.1876,84.1968,727.0
2019-06-25 11:50:00,91.44,91.44,91.43,91.44,559.0,84.1968,84.1968,84.1876,84.1968,559.0
2019-06-25 11:55:00,91.42,91.42,91.42,91.42,232.0,84.1784,84.1784,84.1784,84.1784,232.0
2019-06-25 12:00:00,91.45,91.45,91.43,91.44,2113.0,84.206,84.206,84.1876,84.1968,2113.0
2019-06-25 12:05:00,91.46,91.5,91.45,91.49,4667.0,84.2152,84.252,84.206,84.2428,4667.0
2019-06-25 12:10:00,91.47,91.51,91.47,91.51,2878.0,84.2244,84.2612,84.2244,84.2612,2878.0
2019-06-25 12:15:00,91.49,91.49,91.45,91.45,5458.0,84.2428,84.2428,84.206,84.206,5458.0
2019-06-25 12:20:00,91.46,91.46,91.41,91.42,1221.0,84.2152,84.2152,84.1692,84.1784,1221.0
2019-06-25 12:25:00,91.46,91.46,91.39,91.43,8567.0,84.2152,84.2152,84.1507,84.1876,8567.0
2019-06-25 12:30:00,91.44,91.45,91.39,91.39,955.0,84.1968,84.206,84.1507,84.1507,955.0
2019-06-25 12:35:00,91.39,91.4,91.22,91.22,5270.0,84.1507,84.16,83.9942,83.9942,5270.0
2019-06-25 12:40:00,91.25,91.25,91.22,91.22,5344.0,84.0218,84.0218,83.9942,83.9942,5344.0
2019-06-25 12:45:00,91.2,91.25,91.18,91.25,3615.0,83.9758,84.0218,83.9574,84.0218,3615.0
2019-06-25 12:50:00,91.26,91.27,91.24,91.25,4108.0,84.031,84.0403,84.0126,84.0218,4108.0
2019-06-25 12:55:00,91.28,91.28,91.23,91.23,1218.0,84.0495,84.0495,84.0034,84.0034,1218.0
2019-06-25 13:00:00,91.22,91.22,91.05,91.15,6699.0,83.9942,83.9942,83.8377,83.9298,6699.0
2019-06-25 13:05:00,91.16,91.22,91.14,91.22,3072.0,83.939,83.9942,83.9205,83.9942,3072.0
2019-06-25 13:10:00,91.24,91.25,91.2,91.2,959.0,84.0126,84.0218,83.9758,83.9758,959.0
2019-06-25 13:15:00,91.22,91.22,91.18,91.21,2947.0,83.9942,83.9942,83.9574,83.985,2947.0
2019-06-25 13:20:00,91.21,91.23,91.17,91.18,3426.0,83.985,84.0034,83.9482,83.9574,3426.0
2019-06-25 13:25:00,91.2,91.27,91.2,91.27,3447.0,83.9758,84.0403,83.9758,84.0403,3447.0
2019-06-25 13:30:00,91.23,91.31,91.23,91.29,1281.0,84.0034,84.0771,84.0034,84.0587,1281.0
2019-06-25 13:35:00,91.34,91.36,91.28,91.3,5256.0,84.1047,84.1231,84.0495,84.0679,5256.0
2019-06-25 13:40:00,91.32,91.32,91.29,91.32,3333.0,84.0863,84.0863,84.0587,84.0863,3333.0
2019-06-25 13:45:00,91.32,91.32,91.29,91.3,302.0,84.0863,84.0863,84.0587,84.0679,302.0
2019-06-25 13:50:00,91.31,91.32,91.22,91.24,4945.0,84.0771,84.0863,83.9942,84.0126,4945.0
2019-06-25 13:55:00,91.2,91.2,91.2,91.2,300.0,83.9758,83.9758,83.9758,83.9758,300.0
2019-06-25 14:00:00,91.19,91.22,91.18,91.19,961.0,83.9666,83.9942,83.9574,83.9666,961.0
2019-06-25 14:05:00,91.18,91.21,91.15,91.2,11719.0,83.9574,83.985,83.9298,83.9758,11719.0
2019-06-25 14:10:00,91.18,91.24,91.18,91.24,1797.0,83.9574,84.0126,83.9574,84.0126,1797.0
2019-06-25 14:15:00,91.23,91.24,91.23,91.23,1840.0,84.0034,84.0126,84.0034,84.0034,1840.0
2019-06-25 14:20:00,91.22,91.23,91.18,91.19,5672.0,83.9942,84.0034,83.9574,83.9666,5672.0
2019-06-25 14:25:00,91.17,91.17,91.14,91.14,800.0,83.9482,83.9482,83.9205,83.9205,800.0
2019-06-25 14:30:00,91.1,91.11,91.08,91.09,896.0,83.8837,83.8929,83.8653,83.8745,896.0
2019-06-25 14:35:00,90.98,90.98,90.9,90.9,1228.0,83.7732,83.7732,83.6996,83.6996,1228.0
2019-06-25 14:40:00,90.96,90.96,90.93,90.93,9114.0,83.7548,83.7548,83.7272,83.7272,9114.0
2019-06-25 14:45:00,90.97,90.99,90.97,90.98,400.0,83.764,83.7824,83.764,83.7732,400.0
2019-06-25 14:50:00,90.98,91.01,90.98,91.0,1734.0,83.7732,83.8008,83.7732,83.7916,1734.0
2019-06-25 14:55:00,91.0,91.07,91.0,91.06,13480.0,83.7916,83.8561,83.7916,83.8469,13480.0
2019-06-25 15:00:00,91.05,91.1,91.05,91.09,3648.0,83.8377,83.8837,83.8377,83.8745,3648.0
2019-06-25 15:05:00,91.1,91.15,91.1,91.15,2592.0,83.8837,83.9298,83.8837,83.9298,2592.0
2019-06-25 15:10:00,91.13,91.13,90.99,91.01,7319.0,83.9113,83.9113,83.7824,83.8008,7319.0
2019-06-25 15:15:00,90.99,91.01,90.97,90.98,1577.0,83.7824,83.8008,83.764,83.7732,1577.0
2019-06-25 15:20:00,90.97,91.07,90.96,91.07,5267.0,83.764,83.8561,83.7548,83.8561,5267.0
2019-06-25 15:25:00,91.05,91.1,91.03,91.07,6110.0,83.8377,83.8837,83.8193,83.8561,6110.0
2019-06-25 15:30:00,91.09,91.09,91.01,91.01,5603.0,83.8745,83.8745,83.8008,83.8008,5603.0
2019-06-25 15:35:00,91.05,91.1,91.03,91.07,7453.0,83.8377,83.8837,83.8193,83.8561,7453.0
2019-06-25 15:40:00,91.07,91.08,90.98,90.98,5772.0,83.8561,83.8653,83.7732,83.7732,5772.0
2019-06-25 15:45:00,90.95,91.03,90.9,90.93,9089.0,83.7456,83.8193,83.6996,83.7272,9089.0
2019-06-25 15:50:00,90.91,90.95,90.89,90.94,27955.0,83.7088,83.7456,83.6904,83.7364,27955.0
2019-06-25 15:55:00,90.93,91.0,90.89,90.93,11648.0,83.7272,83.7916,83.6904,83.7272,11648.0
2019-06-26 09:30:00,91.19,91.45,90.91,91.19,6310.0,83.9666,84.206,83.7088,83.9666,6310.0
2019-06-26 09:35:00,91.18,91.3,91.18,91.29,1151.0,83.9574,84.0679,83.9574,84.0587,1151.0
2019-06-26 09:40:00,91.29,91.3,91.25,91.25,5773.0,84.0587,84.0679,84.0218,84.0218,5773.0
2019-06-26 09:45:00,91.25,91.25,91.08,91.08,3830.0,84.0218,84.0218,83.8653,83.8653,3830.0
2019-06-26 09:50:00,91.1,91.11,91.04,91.04,376.0,83.8837,83.8929,83.8285,83.8285,376.0
2019-06-26 09:55:00,91.06,91.11,91.04,91.11,2496.0,83.8469,83.8929,83.8285,83.8929,2496.0
2019-06-26 10:00:00,91.1,91.11,91.07,91.1,2334.0,83.8837,83.8929,83.8561,83.8837,2334.0
2019-06-26 10:05:00,91.09,91.09,90.99,91.01,2453.0,83.8745,83.8745,83.7824,83.8008,2453.0
2019-06-26 10:10:00,91.0,91.0,90.95,90.97,5127.0,83.7916,83.7916,83.7456,83.764,5127.0
2019-06-26 10:15:00,90.95,90.96,90.93,90.94,4390.0,83.7456,83.7548,83.7272,83.7364,4390.0
2019-06-26 10:20:00,90.95,90.95,90.93,90.95,5914.0,83.7456,83.7456,83.7272,83.7456,5914.0
2019-06-26 10:25:00,90.93,91.01,90.92,90.99,2142.0,83.7272,83.8008,83.718,83.7824,2142.0
2019-06-26 10:30:00,91.04,91.06,91.03,91.05,867.0,83.8285,83.8469,83.8193,83.8377,867.0
2019-06-26 10:35:00,91.09,91.09,91.05,91.06,974.0,83.8745,83.8745,83.8377,83.8469,974.0
2019-06-26 10:40:00,91.06,91.08,91.04,91.06,4924.0,83.8469,83.8653,83.8285,83.8469,4924.0
2019-06-26 10:45:00,91.07,91.15,91.05,91.15,4416.0,83.8561,83.9298,83.8377,83.9298,4416.0
2019-06-26 10:50:00,91.16,91.16,91.09,91.1,1188.0,83.939,83.939,83.8745,83.8837,1188.0
2019-06-26 10:55:00,91.06,91.13,91.05,91.13,12970.0,83.8469,83.9113,83.8377,83.9113,12970.0
2019-06-26 11:00:00,91.11,91.2,91.1,91.2,1762.0,83.8929,83.9758,83.8837,83.9758,1762.0
2019-06-26 11:05:00,91.18,91.18,91.12,91.17,1822.0,83.9574,83.9574,83.9021,83.9482,1822.0
2019-06-26 11:10:00,91.16,91.17,91.05,91.05,33383.0,83.939,83.9482,83.8377,83.8377,33383.0
2019-06-26 11:15:00,91.04,91.08,91.04,91.06,5162.0,83.8285,83.8653,83.8285,83.8469,5162.0
2019-06-26 11:20:00,91.03,91.09,91.02,91.08,52286.0,83.8193,83.8745,83.8101,83.8653,52286.0
2019-06-26 11:25:00,91.06,91.09,91.05,91.08,15122.0,83.8469,83.8745,83.8377,83.8653,15122.0
2019-06-26 11:30:00,91.11,91.11,91.02,91.05,5470.0,83.8929,83.8929,83.8101,83.8377,5470.0
2019-06-26 11:35:00,91.01,91.05,91.0,91.02,2386.0,83.8008,83.8377,83.7916,83.8101,2386.0
2019-06-26 11:40:00,91.02,91.02,91.0,91.02,3751.0,83.8101,83.8101,83.7916,83.8101,3751.0
2019-06-26 11:45:00,91.03,91.05,91.01,91.03,3550.0,83.8193,83.8377,83.8008,83.8193,3550.0
2019-06-26 11:50:00,91.03,91.03,90.99,91.0,2492.0,83.8193,83.8193,83.7824,83.7916,2492.0
2019-06-26 11:55:00,91.0,91.07,91.0,91.07,1452.0,83.7916,83.8561,83.7916,83.8561,1452.0
2019-06-26 12:00:00,91.13,91.13,91.06,91.06,4831.0,83.9113,83.9113,83.8469,83.8469,4831.0
2019-06-26 12:05:00,91.09,91.09,91.08,91.09,850.0,83.8745,83.8745,83.8653,83.8745,850.0
2019-06-26 12:10:00,91.08,91.09,91.08,91.09,1441.0,83.8653,83.8745,83.8653,83.8745,1441.0
2019-06-26 12:15:00,91.06,91.06,91.03,91.04,62270.0,83.8469,83.8469,83.8193,83.8285,62270.0
2019-06-26 12:20:00,91.0,91.0,90.98,91.0,4622.0,83.7916,83.7916,83.7732,83.7916,4622.0
2019-06-26 12:25:00,91.0,91.05,91.0,91.02,62348.0,83.7916,83.8377,83.7916,83.8101,62348.0
2019-06-26 12:30:00,91.02,91.02,91.02,91.02,0.0,83.8101,83.8101,83.8101,83.8101,0.0
2019-06-26 12:35:00,91.06,91.1,91.06,91.1,53134.0,83.8469,83.8837,83.8469,83.8837,53134.0
2019-06-26 12:40:00,91.09,91.15,91.09,91.14,196794.0,83.8745,83.9298,83.8745,83.9205,196794.0
2019-06-26 12:45:00,91.15,91.15,91.06,91.06,7898.0,83.9298,83.9298,83.8469,83.8469,7898.0
2019-06-26 12:50:00,91.06,91.08,91.03,91.06,28082.0,83.8469,83.8653,83.8193,83.8469,28082.0
2019-06-26 12:55:00,91.06,91.08,91.05,91.08,9151.0,83.8469,83.8653,83.8377,83.8653,9151.0
2019-06-26 13:00:00,91.07,91.08,91.02,91.02,2156.0,83.8561,83.8653,83.8101,83.8101,2156.0
2019-06-26 13:05:00,91.03,91.04,91.02,91.03,11234.0,83.8193,83.8285,83.8101,83.8193,11234.0
2019-06-26 13:10:00,91.03,91.03,91.03,91.03,0.0,83.8193,83.8193,83.8193,83.8193,0.0
2019-06-26 13:15:00,91.0,91.02,91.0,91.01,1197.0,83.7916,83.8101,83.7916,83.8008,1197.0
2019-06-26 13:20:00,90.99,91.0,90.97,90.98,3649.0,83.7824,83.7916,83.764,83.7732,3649.0
2019-06-26 13:25:00,90.96,91.0,90.92,90.93,7981.0,83.7548,83.7916,83.718,83.7272,7981.0
2019-06-26 13:30:00,90.93,90.93,90.88,90.89,9298.0,83.7272,83.7272,83.6811,83.6904,9298.0
2019-06-26 13:35:00,90.84,90.92,90.84,90.91,3336.0,83.6443,83.718,83.6443,83.7088,3336.0
2019-06-26 13:40:00,90.89,90.89,90.85,90.89,1519.0,83.6904,83.6904,83.6535,83.6904,1519.0
2019-06-26 13:45:00,90.89,90.9,90.84,90.84,3822.0,83.6904,83.6996,83.6443,83.6443,3822.0
2019-06-26 13:50:00,90.88,90.88,90.84,90.84,60426.0,83.6811,83.6811,83.6443,83.6443,60426.0
2019-06-26 13:55:00,90.84,90.84,90.84,90.84,0.0,83.6443,83.6443,83.6443,83.6443,0.0
2019-06-26 14:00:00,90.9,90.9,90.89,90.89,812.0,83.6996,83.6996,83.6904,83.6904,812.0
2019-06-26 14:05:00,90.91,90.92,90.87,90.88,7374.0,83.7088,83.718,83.6719,83.6811,7374.0
2019-06-26 14:10:00,90.89,90.94,90.89,90.92,5249.0,83.6904,83.7364,83.6904,83.718,5249.0
2019-06-26 14:15:00,90.92,90.92,90.89,90.91,14489.0,83.718,83.718,83.6904,83.7088,14489.0
2019-06-26 14:20:00,90.92,90.93,90.89,90.89,2572.0,83.718,83.7272,83.6904,83.6904,2572.0
2019-06-26 14:25:00,90.87,90.88,90.82,90.87,7626.0,83.6719,83.6811,83.6259,83.6719,7626.0
2019-06-26 14:30:00,90.84,90.85,90.81,90.82,6376.0,83.6443,83.6535,83.6167,83.6259,6376.0
2019-06-26 14:35:00,90.81,90.82,90.76,90.8,3206.0,83.6167,83.6259,83.5706,83.6075,3206.0
2019-06-26 14:40:00,90.79,90.79,90.71,90.71,1870.0,83.5983,83.5983,83.5246,83.5246,1870.0
2019-06-26 14:45:00,90.73,90.76,90.72,90.75,2184.0,83.543,83.5706,83.5338,83.5614,2184.0
2019-06-26 14:50:00,90.76,90.76,90.68,90.69,3664.0,83.5706,83.5706,83.497,83.5062,3664.0
2019-06-26 14:55:00,90.69,90.8,90.69,90.79,7637.0,83.5062,83.6075,83.5062,83.5983,7637.0
2019-06-26 15:00:00,90.78,90.86,90.78,90.84,8544.0,83.5891,83.6627,83.5891,83.6443,8544.0
2019-06-26 15:05:00,90.8,90.82,90.79,90.82,2388.0,83.6075,83.6259,83.5983,83.6259,2388.0
2019-06-26 15:10:00,90.82,90.84,90.79,90.82,12536.0,83.6259,83.6443,83.5983,83.6259,12536.0
2019-06-26 15:15:00,90.83,90.85,90.78,90.83,24850.0,83.6351,83.6535,83.5891,83.6351,24850.0
2019-06-26 15:20:00,90.8,90.84,90.79,90.84,6961.0,83.6075,83.6443,83.5983,83.6443,6961.0
2019-06-26 15:25:00,90.83,90.84,90.78,90.78,2320.0,83.6351,83.6443,83.5891,83.5891,2320.0
2019-06-26 15:30:00,90.77,90.82,90.77,90.78,3029.0,83.5799,83.6259,83.5799,83.5891,3029.0
2019-06-26 15:35:00,90.78,90.85,90.78,90.85,1328.0,83.5891,83.6535,83.5891,83.6535,1328.0
2019-06-26 15:40:00,90.87,90.89,90.86,90.87,4112.0,83.6719,83.6904,83.6627,83.6719,4112.0
2019-06-26 15:45:00,90.82,90.85,90.8,90.84,19221.0,83.6259,83.6535,83.6075,83.6443,19221.0
2019-06-26 15:50:00,90.83,90.85,90.78,90.78,34220.0,83.6351,83.6535,83.5891,83.5891,34220.0
2019-06-26 15:55:00,90.78,90.83,90.7,90.7,58424.0,83.5891,83.6351,83.5154,83.5154,58424.0
2019-06-27 09:30:00,91.0,91.05,91.0,91.03,15609.0,83.7916,83.8377,83.7916,83.8193,15609.0
2019-06-27 09:35:00,91.05,91.05,90.96,90.96,2975.0,83.8377,83.8377,83.7548,83.7548,2975.0
2019-06-27 09:40:00,90.99,91.06,90.99,91.05,1140.0,83.7824,83.8469,83.7824,83.8377,1140.0
2019-06-27 09:45:00,91.06,91.06,91.03,91.04,1913.0,83.8469,83.8469,83.8193,83.8285,1913.0
2019-06-27 09:50:00,91.04,91.06,91.04,91.06,736.0,83.8285,83.8469,83.8285,83.8469,736.0
2019-06-27 09:55:00,91.11,91.14,91.04,91.04,122020.0,83.8929,83.9205,83.8285,83.8285,122020.0
2019-06-27 10:00:00,91.06,91.06,90.99,90.99,786.0,83.8469,83.8469,83.7824,83.7824,786.0
2019-06-27 10:05:00,91.0,91.01,90.97,90.97,1478.0,83.7916,83.8008,83.764,83.764,1478.0
2019-06-27 10:10:00,90.96,90.96,90.93,90.93,1588.0,83.7548,83.7548,83.7272,83.7272,1588.0
2019-06-27 10:15:00,90.92,90.96,90.91,90.96,846.0,83.718,83.7548,83.7088,83.7548,846.0
2019-06-27 10:20:00,90.97,91.0,90.96,90.99,1003.0,83.764,83.7916,83.7548,83.7824,1003.0
2019-06-27 10:25:00,90.99,91.01,90.97,90.98,1000.0,83.7824,83.8008,83.764,83.7732,1000.0
2019-06-27 10:30:00,90.98,91.04,90.98,90.98,2040.0,83.7732,83.8285,83.7732,83.7732,2040.0
2019-06-27 10:35:00,90.95,90.98,90.95,90.96,1495.0,83.7456,83.7732,83.7456,83.7548,1495.0
2019-06-27 10:40:00,90.96,90.96,90.91,90.93,2998.0,83.7548,83.7548,83.7088,83.7272,2998.0
2019-06-27 10:45:00,90.93,90.97,90.9,90.93,2311.0,83.7272,83.764,83.6996,83.7272,2311.0
2019-06-27 10:50:00,90.95,90.96,90.92,90.93,1123.0,83.7456,83.7548,83.718,83.7272,1123.0
2019-06-27 10:55:00,90.9,90.95,90.9,90.95,1090.0,83.6996,83.7456,83.6996,83.7456,1090.0
2019-06-27 11:00:00,90.95,90.96,90.93,90.96,2528.0,83.7456,83.7548,83.7272,83.7548,2528.0
2019-06-27 11:05:00,90.97,90.98,90.95,90.98,7842.0,83.764,83.7732,83.7456,83.7732,7842.0
2019-06-27 11:10:00,91.01,91.01,90.92,90.93,348.0,83.8008,83.8008,83.718,83.7272,348.0
2019-06-27 11:15:00,90.95,90.98,90.78,90.86,25101.0,83.7456,83.7732,83.5891,83.6627,25101.0
2019-06-27 11:20:00,90.86,90.87,90.79,90.8,2504.0,83.6627,83.6719,83.5983,83.6075,2504.0
2019-06-27 11:25:00,90.81,90.86,90.81,90.81,1636.0,83.6167,83.6627,83.6167,83.6167,1636.0
2019-06-27 11:30:00,90.8,90.83,90.79,90.83,748.0,83.6075,83.6351,83.5983,83.6351,748.0
2019-06-27 11:35:00,90.82,90.86,90.81,90.86,3052.0,83.6259,83.6627,83.6167,83.6627,3052.0
2019-06-27 11:40:00,90.88,90.89,90.87,90.88,1030.0,83.6811,83.6904,83.6719,83.6811,1030.0
2019-06-27 11:45:00,90.89,90.89,90.84,90.88,2346.0,83.6904,83.6904,83.6443,83.6811,2346.0
2019-06-27 11:50:00,90.88,90.88,90.85,90.88,1347.0,83.6811,83.6811,83.6535,83.6811,1347.0
2019-06-27 11:55:00,90.87,90.89,90.83,90.86,8651.0,83.6719,83.6904,83.6351,83.6627,8651.0
2019-06-27 12:00:00,90.85,90.88,90.85,90.88,300.0,83.6535,83.6811,83.6535,83.6811,300.0
2019-06-27 12:05:00,90.88,90.93,90.88,90.93,1689.0,83.6811,83.7272,83.6811,83.7272,1689.0
2019-06-27 12:10:00,90.95,90.99,90.94,90.97,2939.0,83.7456,83.7824,83.7364,83.764,2939.0
2019-06-27 12:15:00,90.98,91.03,90.98,91.01,4088.0,83.7732,83.8193,83.7732,83.8008,4088.0
2019-06-27 12:20:00,90.99,91.0,90.97,90.99,3243.0,83.7824,83.7916,83.764,83.7824,3243.0
2019-06-27 12:25:00,90.98,91.0,90.97,90.98,5070.0,83.7732,83.7916,83.764,83.7732,5070.0
2019-06-27 12:30:00,90.97,91.01,90.97,91.01,1176.0,83.764,83.8008,83.764,83.8008,1176.0
2019-06-27 12:35:00,91.01,91.02,91.0,91.02,1810.0,83.8008,83.8101,83.7916,83.8101,1810.0
2019-06-27 12:40:00,91.03,91.03,90.98,90.98,1844.0,83.8193,83.8193,83.7732,83.7732,1844.0
2019-06-27 12:45:00,90.96,90.99,90.96,90.99,2838.0,83.7548,83.7824,83.7548,83.7824,2838.0
2019-06-27 12:50:00,91.0,91.0,90.97,90.97,979.0,83.7916,83.7916,83.764,83.764,979.0
2019-06-27 12:55:00,90.97,91.0,90.96,91.0,1809.0,83.764,83.7916,83.7548,83.7916,1809.0
2019-06-27 13:00:00,90.99,91.0,90.97,90.99,2814.0,83.7824,83.7916,83.764,83.7824,2814.0
2019-06-27 13:05:00,91.0,91.02,91.0,91.02,1244.0,83.7916,83.8101,83.7916,83.8101,1244.0
2019-06-27 13:10:00,91.01,91.01,91.0,91.0,3024.0,83.8008,83.8008,83.7916,83.7916,3024.0
2019-06-27 13:15:00,91.0,91.02,90.97,90.97,2292.0,83.7916,83.8101,83.764,83.764,2292.0
2019-06-27 13:20:00,91.0,91.05,90.99,91.04,1728.0,83.7916,83.8377,83.7824,83.8285,1728.0
2019-06-27 13:25:00,91.03,91.05,91.02,91.05,1748.0,83.8193,83.8377,83.8101,83.8377,1748.0
2019-06-27 13:30:00,91.04,91.08,91.03,91.07,1536.0,83.8285,83.8653,83.8193,83.8561,1536.0
2019-06-27 13:35:00,91.08,91.09,91.07,91.09,1929.0,83.8653,83.8745,83.8561,83.8745,1929.0
2019-06-27 13:40:00,91.07,91.08,91.07,91.08,387.0,83.8561,83.8653,83.8561,83.8653,387.0
2019-06-27 13:45:00,91.07,91.08,91.05,91.07,10212.0,83.8561,83.8653,83.8377,83.8561,10212.0
2019-06-27 13:50:00,91.06,91.08,91.04,91.06,2850.0,83.8469,83.8653,83.8285,83.8469,2850.0
2019-06-27 13:55:00,91.06,91.06,91.04,91.05,7742.0,83.8469,83.8469,83.8285,83.8377,7742.0
2019-06-27 14:00:00,91.04,91.05,91.02,91.03,3922.0,83.8285,83.8377,83.8101,83.8193,3922.0
2019-06-27 14:05:00,91.05,91.06,91.03,91.04,833.0,83.8377,83.8469,83.8193,83.8285,833.0
2019-06-27 14:10:00,91.06,91.09,91.06,91.06,4146.0,83.8469,83.8745,83.8469,83.8469,4146.0
2019-06-27 14:15:00,91.06,91.08,91.06,91.08,1392.0,83.8469,83.8653,83.8469,83.8653,1392.0
2019-06-27 14:20:00,91.08,91.08,91.06,91.07,2774.0,83.8653,83.8653,83.8469,83.8561,2774.0
2019-06-27 14:25:00,91.08,91.08,91.06,91.06,705.0,83.8653,83.8653,83.8469,83.8469,705.0
2019-06-27 14:30:00,91.09,91.11,91.07,91.08,32714.0,83.8745,83.8929,83.8561,83.8653,32714.0
2019-06-27 14:35:00,91.09,91.1,91.07,91.08,57316.0,83.8745,83.8837,83.8561,83.8653,57316.0
2019-06-27 14:40:00,91.07,91.08,91.06,91.07,8099.0,83.8561,83.8653,83.8469,83.8561,8099.0
2019-06-27 14:45:00,91.06,91.07,91.04,91.07,11695.0,83.8469,83.8561,83.8285,83.8561,11695.0
2019-06-27 14:50:00,91.07,91.07,91.04,91.05,30496.0,83.8561,83.8561,83.8285,83.8377,30496.0
2019-06-27 14:55:00,91.05,91.06,91.01,91.02,4731.0,83.8377,83.8469,83.8008,83.8101,4731.0
2019-06-27 15:00:00,91.03,91.06,91.02,91.04,8618.0,83.8193,83.8469,83.8101,83.8285,8618.0
2019-06-27 15:05:00,91.03,91.03,91.01,91.01,8564.0,83.8193,83.8193,83.8008,83.8008,8564.0
2019-06-27 15:10:00,91.0,91.05,91.0,91.05,2653.0,83.7916,83.8377,83.7916,83.8377,2653.0
2019-06-27 15:15:00,91.05,91.05,90.99,91.0,5876.0,83.8377,83.8377,83.7824,83.7916,5876.0
2019-06-27 15:20:00,91.02,91.02,90.99,91.0,1641.0,83.8101,83.8101,83.7824,83.7916,1641.0
2019-06-27 15:25:00,91.0,91.01,90.99,91.01,11915.0,83.7916,83.8008,83.7824,83.8008,11915.0
2019-06-27 15:30:00,91.02,91.02,90.96,90.97,4978.0,83.8101,83.8101,83.7548,83.764,4978.0
2019-06-27 15:35:00,90.98,91.05,90.96,91.05,6504.0,83.7732,83.8377,83.7548,83.8377,6504.0
2019-06-27 15:40:00,91.07,91.09,91.06,91.08,2123.0,83.8561,83.8745,83.8469,83.8653,2123.0
2019-06-27 15:45:00,91.08,91.09,91.05,91.05,4277.0,83.8653,83.8745,83.8377,83.8377,4277.0
2019-06-27 15:50:00,91.05,91.05,91.02,91.02,10797.0,83.8377,83.8377,83.8101,83.8101,10797.0
2019-06-27 15:55:00,91.03,91.1,91.0,91.01,6728.0,83.8193,83.8837,83.7916,83.8008,6728.0
2019-06-28 09:30:00,91.35,91.35,91.02,91.15,3541.0,84.1139,84.1139,83.8101,83.9298,3541.0
2019-06-28 09:35:00,91.32,91.33,91.25,91.26,1025.0,84.0863,84.0955,84.0218,84.031,1025.0
2019-06-28 09:40:00,91.27,91.29,91.27,91.29,1376.0,84.0403,84.0587,84.0403,84.0587,1376.0
2019-06-28 09:45:00,91.18,91.18,91.11,91.11,465.0,83.9574,83.9574,83.8929,83.8929,465.0
2019-06-28 09:50:00,91.13,91.13,91.09,91.11,831.0,83.9113,83.9113,83.8745,83.8929,831.0
2019-06-28 09:55:00,91.17,91.18,91.15,91.17,1676.0,83.9482,83.9574,83.9298,83.9482,1676.0
2019-06-28 10:00:00,91.16,91.18,91.12,91.12,5861.0,83.939,83.9574,83.9021,83.9021,5861.0
2019-06-28 10:05:00,91.15,91.21,91.15,91.19,3714.0,83.9298,83.985,83.9298,83.9666,3714.0
2019-06-28 10:10:00,91.19,91.19,91.15,91.18,3041.0,83.9666,83.9666,83.9298,83.9574,3041.0
2019-06-28 10:15:00,91.2,91.21,91.15,91.16,2217.0,83.9758,83.985,83.9298,83.939,2217.0
2019-06-28 10:20:00,91.15,91.15,91.13,91.14,2128.0,83.9298,83.9298,83.9113,83.9205,2128.0
2019-06-28 10:25:00,91.15,91.15,91.12,91.14,1663.0,83.9298,83.9298,83.9021,83.9205,1663.0
2019-06-28 10:30:00,91.15,91.16,91.12,91.16,1035.0,83.9298,83.939,83.9021,83.939,1035.0
2019-06-28 10:35:00,91.17,91.19,91.17,91.18,722.0,83.9482,83.9666,83.9482,83.9574,722.0
2019-06-28 10:40:00,91.17,91.2,91.16,91.18,10464.0,83.9482,83.9758,83.939,83.9574,10464.0
2019-06-28 10:45:00,91.18,91.2,91.17,91.17,2535.0,83.9574,83.9758,83.9482,83.9482,2535.0
2019-06-28 10:50:00,91.19,91.19,91.16,91.18,1233.0,83.9666,83.9666,83.939,83.9574,1233.0
2019-06-28 10:55:00,91.18,91.23,91.17,91.22,1379.0,83.9574,84.0034,83.9482,83.9942,1379.0
2019-06-28 11:00:00,91.16,91.16,91.12,91.12,2616.0,83.939,83.939,83.9021,83.9021,2616.0
2019-06-28 11:05:00,91.11,91.15,91.1,91.14,2831.0,83.8929,83.9298,83.8837,83.9205,2831.0
2019-06-28 11:10:00,91.13,91.13,91.11,91.11,959.0,83.9113,83.9113,83.8929,83.8929,959.0
2019-06-28 11:15:00,91.12,91.14,91.12,91.14,249.0,83.9021,83.9205,83.9021,83.9205,249.0
2019-06-28 11:20:00,91.13,91.15,91.12,91.12,2419.0,83.9113,83.9298,83.9021,83.9021,2419.0
2019-06-28 11:25:00,91.13,91.21,91.13,91.21,2853.0,83.9113,83.985,83.9113,83.985,2853.0
2019-06-28 11:30:00,91.18,91.24,91.18,91.23,2156.0,83.9574,84.0126,83.9574,84.0034,2156.0
2019-06-28 11:35:00,91.23,91.23,91.21,91.21,1762.0,84.0034,84.0034,83.985,83.985,1762.0
2019-06-28 11:40:00,91.21,91.23,91.2,91.22,1933.0,83.985,84.0034,83.9758,83.9942,1933.0
2019-06-28 11:45:00,91.24,91.24,91.22,91.22,1769.0,84.0126,84.0126,83.9942,83.9942,1769.0
2019-06-28 11:50:00,91.23,91.24,91.22,91.23,1684.0,84.0034,84.0126,83.9942,84.0034,1684.0
2019-06-28 11:55:00,91.24,91.27,91.23,91.23,1859.0,84.0126,84.0403,84.0034,84.0034,1859.0
2019-06-28 12:00:00,91.25,91.28,91.25,91.26,4354.0,84.0218,84.0495,84.0218,84.031,4354.0
2019-06-28 12:05:00,91.26,91.3,91.25,91.27,6939.0,84.031,84.0679,84.0218,84.0403,6939.0
2019-06-28 12:10:00,91.28,91.31,91.27,91.31,68939.0,84.0495,84.0771,84.0403,84.0771,68939.0
2019-06-28 12:15:00,91.31,91.34,91.31,91.34,106764.0,84.0771,84.1047,84.0771,84.1047,106764.0
2019-06-28 12:20:00,91.34,91.44,91.34,91.44,53924.0,84.1047,84.1968,84.1047,84.1968,53924.0
2019-06-28 12:25:00,91.44,91.45,91.42,91.42,15211.0,84.1968,84.206,84.1784,84.1784,15211.0
2019-06-28 12:30:00,91.42,91.43,91.4,91.42,164625.0,84.1784,84.1876,84.16,84.1784,164625.0
2019-06-28 12:35:00,91.42,91.42,91.4,91.4,7494.0,84.1784,84.1784,84.16,84.16,7494.0
2019-06-28 12:40:00,91.41,91.42,91.39,91.42,18165.0,84.1692,84.1784,84.1507,84.1784,18165.0
2019-06-28 12:45:00,91.42,91.45,91.41,91.45,12940.0,84.1784,84.206,84.1692,84.206,12940.0
2019-06-28 12:50:00,91.44,91.45,91.39,91.4,6567.0,84.1968,84.206,84.1507,84.16,6567.0
2019-06-28 12:55:00,91.4,91.42,91.4,91.41,3109.0,84.16,84.1784,84.16,84.1692,3109.0
2019-06-28 13:00:00,91.41,91.41,91.37,91.38,5439.0,84.1692,84.1692,84.1323,84.1415,5439.0
2019-06-28 13:05:00,91.38,91.38,91.36,91.37,3358.0,84.1415,84.1415,84.1231,84.1323,3358.0
2019-06-28 13:10:00,91.36,91.38,91.36,91.36,3647.0,84.1231,84.1415,84.1231,84.1231,3647.0
2019-06-28 13:15:00,91.35,91.36,91.33,91.35,9033.0,84.1139,84.1231,84.0955,84.1139,9033.0
2019-06-28 13:20:00,91.35,91.35,91.33,91.33,7554.0,84.1139,84.1139,84.0955,84.0955,7554.0
2019-06-28 13:25:00,91.34,91.35,91.32,91.33,9415.0,84.1047,84.1139,84.0863,84.0955,9415.0
2019-06-28 13:30:00,91.35,91.35,91.34,91.34,1700.0,84.1139,84.1139,84.1047,84.1047,1700.0
2019-06-28 13:35:00,91.34,91.39,91.34,91.37,6205.0,84.1047,84.1507,84.1047,84.1323,6205.0
2019-06-28 13:40:00,91.38,91.38,91.34,91.34,3851.0,84.1415,84.1415,84.1047,84.1047,3851.0
2019-06-28 13:45:00,91.33,91.34,91.32,91.34,25294.0,84.0955,84.1047,84.0863,84.1047,25294.0
2019-06-28 13:50:00,91.33,91.33,91.3,91.3,3000.0,84.0955,84.0955,84.0679,84.0679,3000.0
2019-06-28 13:55:00,91.29,91.31,91.27,91.3,8349.0,84.0587,84.0771,84.0403,84.0679,8349.0
2019-06-28 14:00:00,91.29,91.33,91.29,91.32,3111.0,84.0587,84.0955,84.0587,84.0863,3111.0
2019-06-28 14:05:00,91.33,91.33,91.31,91.32,8062.0,84.0955,84.0955,84.0771,84.0863,8062.0
2019-06-28 14:10:00,91.32,91.32,91.29,91.29,1569.0,84.0863,84.0863,84.0587,84.0587,1569.0
2019-06-28 14:15:00,91.28,91.3,91.28,91.3,15985.0,84.0495,84.0679,84.0495,84.0679,15985.0
2019-06-28 14:20:00,91.31,91.34,91.3,91.3,2236.0,84.0771,84.1047,84.0679,84.0679,2236.0
2019-06-28 14:25:00,91.3,91.33,91.3,91.33,2123.0,84.0679,84.0955,84.0679,84.0955,2123.0
2019-06-28 14:30:00,91.33,91.36,91.33,91.34,4290.0,84.0955,84.1231,84.0955,84.1047,4290.0
2019-06-28 14:35:00,91.34,91.35,91.33,91.33,2342.0,84.1047,84.1139,84.0955,84.0955,2342.0
2019-06-28 14:40:00,91.33,91.37,91.33,91.36,7917.0,84.0955,84.1323,84.0955,84.1231,7917.0
2019-06-28 14:45:00,91.33,91.34,91.31,91.33,6137.0,84.0955,84.1047,84.0771,84.0955,6137.0
2019-06-28 14:50:00,91.33,91.33,91.25,91.27,5373.0,84.0955,84.0955,84.0218,84.0403,5373.0
2019-06-28 14:55:00,91.27,91.29,91.26,91.27,4208.0,84.0403,84.0587,84.031,84.0403,4208.0
2019-06-28 15:00:00,91.26,91.28,91.26,91.28,21926.0,84.031,84.0495,84.031,84.0495,21926.0
2019-06-28 15:05:00,91.28,91.29,91.26,91.29,10447.0,84.0495,84.0587,84.031,84.0587,10447.0
2019-06-28 15:10:00,91.28,91.31,91.26,91.27,9363.0,84.0495,84.0771,84.031,84.0403,9363.0
2019-06-28 15:15:00,91.27,91.29,91.25,91.26,8326.0,84.0403,84.0587,84.0218,84.031,8326.0
2019-06-28 15:20:00,91.28,91.3,91.26,91.26,11470.0,84.0495,84.0679,84.031,84.031,11470.0
2019-06-28 15:25:00,91.26,91.26,91.23,91.25,13485.0,84.031,84.031,84.0034,84.0218,13485.0
2019-06-28 15:30:00,91.24,91.31,91.23,91.3,6701.0,84.0126,84.0771,84.0034,84.0679,6701.0
2019-06-28 15:35:00,91.28,91.29,91.24,91.29,9756.0,84.0495,84.0587,84.0126,84.0587,9756.0
2019-06-28 15:40:00,91.29,91.33,91.28,91.31,13643.0,84.0587,84.0955,84.0495,84.0771,13643.0
2019-06-28 15:45:00,91.32,91.33,91.27,91.33,14308.0,84.0863,84.0955,84.0403,84.0955,14308.0
2019-06-28 15:50:00,91.33,91.41,91.32,91.39,44940.0,84.0955,84.1692,84.0863,84.1507,44940.0
2019-06-28 15:55:00,91.37,91.59,91.37,91.47,26897.0,84.1323,84.3349,84.1323,84.2244,26897.0
2019-07-01 09:30:00,92.59,92.68,92.26,92.59,26862.0,85.2557,85.3386,84.9518,85.2557,26862.0
2019-07-01 09:35:00,92.59,92.61,92.57,92.58,5370.0,85.2557,85.2741,85.2373,85.2465,5370.0
2019-07-01 09:40:00,92.61,92.66,92.57,92.59,16810.0,85.2741,85.3201,85.2373,85.2557,16810.0
2019-07-01 09:45:00,92.61,92.62,92.43,92.43,6209.0,85.2741,85.2833,85.1084,85.1084,6209.0
2019-07-01 09:50:00,92.41,92.44,92.37,92.41,7533.0,85.0899,85.1176,85.0531,85.0899,7533.0
2019-07-01 09:55:00,92.4,92.43,92.38,92.4,6575.0,85.0807,85.1084,85.0623,85.0807,6575.0
2019-07-01 10:00:00,92.4,92.53,92.4,92.51,16848.0,85.0807,85.2004,85.0807,85.182,16848.0
2019-07-01 10:05:00,92.5,92.52,92.47,92.47,19395.0,85.1728,85.1912,85.1452,85.1452,19395.0
2019-07-01 10:10:00,92.46,92.47,92.4,92.44,6136.0,85.136,85.1452,85.0807,85.1176,6136.0
2019-07-01 10:15:00,92.45,92.45,92.4,92.43,5726.0,85.1268,85.1268,85.0807,85.1084,5726.0
2019-07-01 10:20:00,92.47,92.47,92.34,92.35,4059.0,85.1452,85.1452,85.0255,85.0347,4059.0
2019-07-01 10:25:00,92.34,92.35,92.26,92.26,1073.0,85.0255,85.0347,84.9518,84.9518,1073.0
2019-07-01 10:30:00,92.29,92.29,92.25,92.25,3822.0,84.9795,84.9795,84.9426,84.9426,3822.0
2019-07-01 10:35:00,92.23,92.3,92.22,92.29,2662.0,84.9242,84.9887,84.915,84.9795,2662.0
2019-07-01 10:40:00,92.29,92.35,92.29,92.32,4940.0,84.9795,85.0347,84.9795,85.0071,4940.0
2019-07-01 10:45:00,92.32,92.34,92.29,92.29,3066.0,85.0071,85.0255,84.9795,84.9795,3066.0
2019-07-01 10:50:00,92.25,92.3,92.25,92.28,5845.0,84.9426,84.9887,84.9426,84.9702,5845.0
2019-07-01 10:55:00,92.28,92.28,92.24,92.24,1995.0,84.9702,84.9702,84.9334,84.9334,1995.0
2019-07-01 11:00:00,92.27,92.31,92.25,92.28,7672.0,84.961,84.9979,84.9426,84.9702,7672.0
2019-07-01 11:05:00,92.22,92.23,92.21,92.21,212.0,84.915,84.9242,84.9058,84.9058,212.0
2019-07-01 11:10:00,92.2,92.23,92.17,92.17,1887.0,84.8966,84.9242,84.869,84.869,1887.0
2019-07-01 11:15:00,92.18,92.25,92.18,92.21,1900.0,84.8782,84.9426,84.8782,84.9058,1900.0
2019-07-01 11:20:00,92.23,92.24,92.15,92.15,8251.0,84.9242,84.9334,84.8505,84.8505,8251.0
2019-07-01 11:25:00,92.17,92.18,92.1,92.11,3325.0,84.869,84.8782,84.8045,84.8137,3325.0
2019-07-01 11:30:00,92.12,92.18,92.1,92.18,11009.0,84.8229,84.8782,84.8045,84.8782,11009.0
2019-07-01 11:35:00,92.19,92.25,92.19,92.25,2100.0,84.8874,84.9426,84.8874,84.9426,2100.0
2019-07-01 11:40:00,92.26,92.26,92.15,92.15,3248.0,84.9518,84.9518,84.8505,84.8505,3248.0
2019-07-01 11:45:00,92.12,92.18,92.12,92.14,2786.0,84.8229,84.8782,84.8229,84.8413,2786.0
2019-07-01 11:50:00,92.18,92.18,92.17,92.18,1102.0,84.8782,84.8782,84.869,84.8782,1102.0
2019-07-01 11:55:00,92.16,92.16,92.14,92.15,4939.0,84.8598,84.8598,84.8413,84.8505,4939.0
2019-07-01 12:00:00,92.16,92.19,92.16,92.18,2735.0,84.8598,84.8874,84.8598,84.8782,2735.0
2019-07-01 12:05:00,92.14,92.18,92.14,92.17,1208.0,84.8413,84.8782,84.8413,84.869,1208.0
2019-07-01 12:10:00,92.16,92.18,92.15,92.18,27125.0,84.8598,84.8782,84.8505,84.8782,27125.0
2019-07-01 12:15:00,92.19,92.19,92.14,92.15,32702.0,84.8874,84.8874,84.8413,84.8505,32702.0
2019-07-01 12:20:00,92.14,92.15,92.06,92.08,33766.0,84.8413,84.8505,84.7677,84.7861,33766.0
2019-07-01 12:25:00,92.07,92.09,92.05,92.09,42811.0,84.7769,84.7953,84.7585,84.7953,42811.0
2019-07-01 12:30:00,92.08,92.08,92.05,92.06,32558.0,84.7861,84.7861,84.7585,84.7677,32558.0
2019-07-01 12:35:00,92.08,92.1,92.05,92.05,34969.0,84.7861,84.8045,84.7585,84.7585,34969.0
2019-07-01 12:40:00,92.05,92.07,92.04,92.05,38658.0,84.7585,84.7769,84.7493,84.7585,38658.0
2019-07-01 12:45:00,92.06,92.06,92.03,92.04,42399.0,84.7677,84.7677,84.74,84.7493,42399.0
2019-07-01 12:50:00,92.05,92.05,91.97,91.98,37475.0,84.7585,84.7585,84.6848,84.694,37475.0
2019-07-01 12:55:00,91.97,91.97,91.89,91.91,40528.0,84.6848,84.6848,84.6111,84.6296,40528.0
2019-07-01 13:00:00,91.92,91.94,91.89,91.9,33867.0,84.6388,84.6572,84.6111,84.6203,33867.0
2019-07-01 13:05:00,91.91,92.01,91.9,92.0,154461.0,84.6296,84.7216,84.6203,84.7124,154461.0
2019-07-01 13:10:00,92.0,92.01,91.88,91.93,39388.0,84.7124,84.7216,84.6019,84.648,39388.0
2019-07-01 13:15:00,91.92,91.94,91.89,91.92,34742.0,84.6388,84.6572,84.6111,84.6388,34742.0
2019-07-01 13:20:00,91.92,91.94,91.89,91.94,30901.0,84.6388,84.6572,84.6111,84.6572,30901.0
2019-07-01 13:25:00,91.95,92.0,91.94,92.0,25008.0,84.6664,84.7124,84.6572,84.7124,25008.0
2019-07-01 13:30:00,91.99,92.0,91.94,91.95,28267.0,84.7032,84.7124,84.6572,84.6664,28267.0
2019-07-01 13:35:00,91.95,92.0,91.95,91.97,24757.0,84.6664,84.7124,84.6664,84.6848,24757.0
2019-07-01 13:40:00,91.98,92.0,91.95,91.97,130391.0,84.694,84.7124,84.6664,84.6848,130391.0
2019-07-01 13:45:00,91.98,92.01,91.98,92.0,19980.0,84.694,84.7216,84.694,84.7124,19980.0
2019-07-01 13:50:00,92.0,92.02,91.98,92.0,42751.0,84.7124,84.7308,84.694,84.7124,42751.0
2019-07-01 13:55:00,91.99,92.02,91.98,92.01,21795.0,84.7032,84.7308,84.694,84.7216,21795.0
2019-07-01 14:00:00,92.0,92.0,91.91,91.93,54000.0,84.7124,84.7124,84.6296,84.648,54000.0
2019-07-01 14:05:00,91.94,91.94,91.9,91.9,39212.0,84.6572,84.6572,84.6203,84.6203,39212.0
2019-07-01 14:10:00,91.9,91.94,91.88,91.94,32536.0,84.6203,84.6572,84.6019,84.6572,32536.0
2019-07-01 14:15:00,91.94,91.95,91.88,91.89,30171.0,84.6572,84.6664,84.6019,84.6111,30171.0
2019-07-01 14:20:00,91.89,91.91,91.87,91.88,31301.0,84.6111,84.6296,84.5927,84.6019,31301.0
2019-07-01 14:25:00,91.88,91.9,91.84,91.86,96262.0,84.6019,84.6203,84.5651,84.5835,96262.0
2019-07-01 14:30:00,91.87,91.91,91.84,91.91,30606.0,84.5927,84.6296,84.5651,84.6296,30606.0
2019-07-01 14:35:00,91.91,91.92,91.87,91.9,30559.0,84.6296,84.6388,84.5927,84.6203,30559.0
2019-07-01 14:40:00,91.9,91.94,91.89,91.91,93208.0,84.6203,84.6572,84.6111,84.6296,93208.0
2019-07-01 14:45:00,91.91,91.92,91.89,91.91,33512.0,84.6296,84.6388,84.6111,84.6296,33512.0
2019-07-01 14:50:00,91.92,91.93,91.9,91.93,41709.0,84.6388,84.648,84.6203,84.648,41709.0
2019-07-01 14:55:00,91.94,91.94,91.88,91.88,29468.0,84.6572,84.6572,84.6019,84.6019,29468.0
2019-07-01 15:00:00,91.87,91.97,91.86,91.96,41656.0,84.5927,84.6848,84.5835,84.6756,41656.0
2019-07-01 15:05:00,91.96,92.0,91.96,92.0,34667.0,84.6756,84.7124,84.6756,84.7124,34667.0
2019-07-01 15:10:00,92.0,92.11,92.0,92.1,46750.0,84.7124,84.8137,84.7124,84.8045,46750.0
2019-07-01 15:15:00,92.1,92.12,92.08,92.11,42195.0,84.8045,84.8229,84.7861,84.8137,42195.0
2019-07-01 15:20:00,92.11,92.13,92.1,92.13,45805.0,84.8137,84.8321,84.8045,84.8321,45805.0
2019-07-01 15:25:00,92.13,92.15,92.1,92.12,43403.0,84.8321,84.8505,84.8045,84.8229,43403.0
2019-07-01 15:30:00,92.12,92.17,92.12,92.13,46238.0,84.8229,84.869,84.8229,84.8321,46238.0
2019-07-01 15:35:00,92.13,92.18,92.12,92.18,56868.0,84.8321,84.8782,84.8229,84.8782,56868.0
2019-07-01 15:40:00,92.2,92.22,92.16,92.17,47377.0,84.8966,84.915,84.8598,84.869,47377.0
2019-07-01 15:45:00,92.16,92.19,92.13,92.18,47933.0,84.8598,84.8874,84.8321,84.8782,47933.0
2019-07-01 15:50:00,92.18,92.25,92.16,92.24,56586.0,84.8782,84.9426,84.8598,84.9334,56586.0
2019-07-01 15:55:00,92.24,92.27,92.14,92.22,71541.0,84.9334,84.961,84.8413,84.915,71541.0
2019-07-02 09:30:00,92.26,92.54,92.1,92.11,10899.0,84.9518,85.2097,84.8045,84.8137,10899.0
2019-07-02 09:35:00,92.1,92.28,92.1,92.28,6554.0,84.8045,84.9702,84.8045,84.9702,6554.0
2019-07-02 09:40:00,92.28,92.28,92.19,92.2,2335.0,84.9702,84.9702,84.8874,84.8966,2335.0
2019-07-02 09:45:00,92.2,92.22,92.11,92.14,28435.0,84.8966,84.915,84.8137,84.8413,28435.0
2019-07-02 09:50:00,92.11,92.13,92.1,92.12,4255.0,84.8137,84.8321,84.8045,84.8229,4255.0
2019-07-02 09:55:00,92.14,92.14,92.09,92.09,9992.0,84.8413,84.8413,84.7953,84.7953,9992.0
2019-07-02 10:00:00,92.1,92.21,92.09,92.2,1276.0,84.8045,84.9058,84.7953,84.8966,1276.0
2019-07-02 10:05:00,92.19,92.23,92.19,92.2,2888.0,84.8874,84.9242,84.8874,84.8966,2888.0
2019-07-02 10:10:00,92.2,92.22,92.17,92.22,347.0,84.8966,84.915,84.869,84.915,347.0
2019-07-02 10:15:00,92.23,92.24,92.22,92.22,1693.0,84.9242,84.9334,84.915,84.915,1693.0
2019-07-02 10:20:00,92.21,92.23,92.19,92.2,4100.0,84.9058,84.9242,84.8874,84.8966,4100.0
2019-07-02 10:25:00,92.23,92.35,92.23,92.35,3522.0,84.9242,85.0347,84.9242,85.0347,3522.0
2019-07-02 10:30:00,92.35,92.41,92.35,92.41,9009.0,85.0347,85.0899,85.0347,85.0899,9009.0
2019-07-02 10:35:00,92.38,92.4,92.37,92.4,800.0,85.0623,85.0807,85.0531,85.0807,800.0
2019-07-02 10:40:00,92.37,92.38,92.32,92.33,1061.0,85.0531,85.0623,85.0071,85.0163,1061.0
2019-07-02 10:45:00,92.31,92.35,92.3,92.34,1567.0,84.9979,85.0347,84.9887,85.0255,1567.0
2019-07-02 10:50:00,92.32,92.38,92.32,92.37,15373.0,85.0071,85.0623,85.0071,85.0531,15373.0
2019-07-02 10:55:00,92.38,92.38,92.32,92.33,1643.0,85.0623,85.0623,85.0071,85.0163,1643.0
2019-07-02 11:00:00,92.35,92.36,92.31,92.34,5156.0,85.0347,85.0439,84.9979,85.0255,5156.0
2019-07-02 11:05:00,92.34,92.36,92.34,92.35,1006.0,85.0255,85.0439,85.0255,85.0347,1006.0
2019-07-02 11:10:00,92.32,92.32,92.29,92.29,6981.0,85.0071,85.0071,84.9795,84.9795,6981.0
2019-07-02 11:15:00,92.28,92.31,92.26,92.28,3489.0,84.9702,84.9979,84.9518,84.9702,3489.0
2019-07-02 11:20:00,92.29,92.33,92.26,92.27,13462.0,84.9795,85.0163,84.9518,84.961,13462.0
2019-07-02 11:25:00,92.27,92.29,92.27,92.28,9016.0,84.961,84.9795,84.961,84.9702,9016.0
2019-07-02 11:30:00,92.27,92.27,92.21,92.21,435.0,84.961,84.961,84.9058,84.9058,435.0
2019-07-02 11:35:00,92.18,92.21,92.12,92.12,1489.0,84.8782,84.9058,84.8229,84.8229,1489.0
2019-07-02 11:40:00,92.1,92.18,92.08,92.18,19683.0,84.8045,84.8782,84.7861,84.8782,19683.0
2019-07-02 11:45:00,92.15,92.22,92.15,92.22,3412.0,84.8505,84.915,84.8505,84.915,3412.0
2019-07-02 11:50:00,92.18,92.18,92.16,92.18,3772.0,84.8782,84.8782,84.8598,84.8782,3772.0
2019-07-02 11:55:00,92.18,92.19,92.18,92.18,400.0,84.8782,84.8874,84.8782,84.8782,400.0
2019-07-02 12:00:00,92.17,92.2,92.13,92.13,12198.0,84.869,84.8966,84.8321,84.8321,12198.0
2019-07-02 12:05:00,92.16,92.19,92.15,92.19,1758.0,84.8598,84.8874,84.8505,84.8874,1758.0
2019-07-02 12:10:00,92.2,92.21,92.17,92.18,8947.0,84.8966,84.9058,84.869,84.8782,8947.0
2019-07-02 12:15:00,92.17,92.22,92.17,92.22,2303.0,84.869,84.915,84.869,84.915,2303.0
2019-07-02 12:20:00,92.22,92.25,92.2,92.23,4911.0,84.915,84.9426,84.8966,84.9242,4911.0
2019-07-02 12:25:00,92.2,92.2,92.07,92.08,3298.0,84.8966,84.8966,84.7769,84.7861,3298.0
2019-07-02 12:30:00,92.1,92.1,91.98,92.0,5375.0,84.8045,84.8045,84.694,84.7124,5375.0
2019-07-02 12:35:00,92.02,92.05,91.99,92.03,4054.0,84.7308,84.7585,84.7032,84.74,4054.0
2019-07-02 12:40:00,92.01,92.03,91.98,91.99,4044.0,84.7216,84.74,84.694,84.7032,4044.0
2019-07-02 12:45:00,92.0,92.02,92.0,92.0,1384.0,84.7124,84.7308,84.7124,84.7124,1384.0
2019-07-02 12:50:00,92.03,92.05,92.02,92.04,6222.0,84.74,84.7585,84.7308,84.7493,6222.0
2019-07-02 12:55:00,92.04,92.06,92.0,92.06,3021.0,84.7493,84.7677,84.7124,84.7677,3021.0
2019-07-02 13:00:00,92.03,92.03,91.99,92.01,4380.0,84.74,84.74,84.7032,84.7216,4380.0
2019-07-02 13:05:00,92.04,92.09,92.04,92.09,1079.0,84.7493,84.7953,84.7493,84.7953,1079.0
2019-07-02 13:10:00,92.1,92.11,92.06,92.07,1358.0,84.8045,84.8137,84.7677,84.7769,1358.0
2019-07-02 13:15:00,92.08,92.12,92.08,92.12,10890.0,84.7861,84.8229,84.7861,84.8229,10890.0
2019-07-02 13:20:00,92.11,92.14,92.1,92.14,3724.0,84.8137,84.8413,84.8045,84.8413,3724.0
2019-07-02 13:25:00,92.15,92.16,92.12,92.15,4303.0,84.8505,84.8598,84.8229,84.8505,4303.0
2019-07-02 13:30:00,92.12,92.18,92.12,92.18,1110.0,84.8229,84.8782,84.8229,84.8782,1110.0
2019-07-02 13:35:00,92.18,92.2,92.18,92.2,993.0,84.8782,84.8966,84.8782,84.8966,993.0
2019-07-02 13:40:00,92.18,92.19,92.17,92.18,4162.0,84.8782,84.8874,84.869,84.8782,4162.0
2019-07-02 13:45:00,92.18,92.19,92.17,92.19,3099.0,84.8782,84.8874,84.869,84.8874,3099.0
2019-07-02 13:50:00,92.19,92.21,92.17,92.17,3629.0,84.8874,84.9058,84.869,84.869,3629.0
2019-07-02 13:55:00,92.17,92.18,92.15,92.16,2188.0,84.869,84.8782,84.8505,84.8598,2188.0
2019-07-02 14:00:00,92.17,92.2,92.15,92.2,86288.0,84.869,84.8966,84.8505,84.8966,86288.0
2019-07-02 14:05:00,92.2,92.23,92.19,92.22,81836.0,84.8966,84.9242,84.8874,84.915,81836.0
2019-07-02 14:10:00,92.23,92.24,92.22,92.23,49046.0,84.9242,84.9334,84.915,84.9242,49046.0
2019-07-02 14:15:00,92.23,92.26,92.22,92.22,73108.0,84.9242,84.9518,84.915,84.915,73108.0
2019-07-02 14:20:00,92.22,92.23,92.2,92.23,136880.0,84.915,84.9242,84.8966,84.9242,136880.0
2019-07-02 14:25:00,92.23,92.26,92.22,92.24,126264.0,84.9242,84.9518,84.915,84.9334,126264.0
2019-07-02 14:30:00,92.24,92.28,92.24,92.26,138646.0,84.9334,84.9702,84.9334,84.9518,138646.0
2019-07-02 14:35:00,92.26,92.26,92.2,92.21,146258.0,84.9518,84.9518,84.8966,84.9058,146258.0
2019-07-02 14:40:00,92.21,92.25,92.2,92.25,128613.0,84.9058,84.9426,84.8966,84.9426,128613.0
2019-07-02 14:45:00,92.25,92.26,92.22,92.23,170774.0,84.9426,84.9518,84.915,84.9242,170774.0
2019-07-02 14:50:00,92.23,92.23,92.17,92.17,182650.0,84.9242,84.9242,84.869,84.869,182650.0
2019-07-02 14:55:00,92.17,92.21,92.14,92.17,133383.0,84.869,84.9058,84.8413,84.869,133383.0
2019-07-02 15:00:00,92.16,92.25,92.16,92.22,16496.0,84.8598,84.9426,84.8598,84.915,16496.0
2019-07-02 15:05:00,92.23,92.27,92.22,92.26,5265.0,84.9242,84.961,84.915,84.9518,5265.0
2019-07-02 15:10:00,92.27,92.28,92.15,92.18,13555.0,84.961,84.9702,84.8505,84.8782,13555.0
2019-07-02 15:15:00,92.21,92.24,92.17,92.21,15022.0,84.9058,84.9334,84.869,84.9058,15022.0
2019-07-02 15:20:00,92.21,92.24,92.19,92.23,3113.0,84.9058,84.9334,84.8874,84.9242,3113.0
2019-07-02 15:25:00,92.24,92.27,92.21,92.22,8454.0,84.9334,84.961,84.9058,84.915,8454.0
2019-07-02 15:30:00,92.23,92.28,92.23,92.28,6243.0,84.9242,84.9702,84.9242,84.9702,6243.0
2019-07-02 15:35:00,92.28,92.31,92.28,92.3,5376.0,84.9702,84.9979,84.9702,84.9887,5376.0
2019-07-02 15:40:00,92.31,92.31,92.26,92.26,12180.0,84.9979,84.9979,84.9518,84.9518,12180.0
2019-07-02 15:45:00,92.26,92.3,92.24,92.26,7054.0,84.9518,84.9887,84.9334,84.9518,7054.0
2019-07-02 15:50:00,92.26,92.34,92.25,92.34,4170.0,84.9518,85.0255,84.9426,85.0255,4170.0
2019-07-02 15:55:00,92.35,92.44,92.34,92.44,16698.0,85.0347,85.1176,85.0255,85.1176,16698.0
2019-07-03 09:30:00,92.63,92.77,92.5,92.73,11908.0,85.2925,85.4214,85.1728,85.3846,11908.0
2019-07-03 09:35:00,92.71,92.82,92.7,92.78,5046.0,85.3662,85.4675,85.357,85.4306,5046.0
2019-07-03 09:40:00,92.79,92.84,92.77,92.83,14099.0,85.4398,85.4859,85.4214,85.4767,14099.0
2019-07-03 09:45:00,92.85,92.88,92.82,92.82,4193.0,85.4951,85.5227,85.4675,85.4675,4193.0
2019-07-03 09:50:00,92.81,92.83,92.79,92.81,1451.0,85.4583,85.4767,85.4398,85.4583,1451.0
2019-07-03 09:55:00,92.83,92.83,92.8,92.81,2318.0,85.4767,85.4767,85.4491,85.4583,2318.0
2019-07-03 10:00:00,92.82,92.86,92.82,92.86,1196.0,85.4675,85.5043,85.4675,85.5043,1196.0
2019-07-03 10:05:00,92.85,92.86,92.82,92.84,3937.0,85.4951,85.5043,85.4675,85.4859,3937.0
2019-07-03 10:10:00,92.86,92.87,92.82,92.84,10576.0,85.5043,85.5135,85.4675,85.4859,10576.0
2019-07-03 10:15:00,92.86,92.9,92.85,92.88,3620.0,85.5043,85.5411,85.4951,85.5227,3620.0
2019-07-03 10:20:00,92.9,92.92,92.89,92.89,1955.0,85.5411,85.5596,85.5319,85.5319,1955.0
2019-07-03 10:25:00,92.91,92.95,92.89,92.92,2230.0,85.5503,85.5872,85.5319,85.5596,2230.0
2019-07-03 10:30:00,92.94,92.99,92.94,92.96,6845.0,85.578,85.624,85.578,85.5964,6845.0
2019-07-03 10:35:00,92.97,93.03,92.97,93.02,4415.0,85.6056,85.6608,85.6056,85.6516,4415.0
2019-07-03 10:40:00,93.03,93.07,93.02,93.04,6619.0,85.6608,85.6977,85.6516,85.67,6619.0
2019-07-03 10:45:00,93.06,93.06,93.0,93.01,5055.0,85.6885,85.6885,85.6332,85.6424,5055.0
2019-07-03 10:50:00,93.02,93.03,93.0,93.03,3952.0,85.6516,85.6608,85.6332,85.6608,3952.0
2019-07-03 10:55:00,93.02,93.04,93.0,93.03,5445.0,85.6516,85.67,85.6332,85.6608,5445.0
2019-07-03 11:00:00,93.04,93.06,93.02,93.06,2717.0,85.67,85.6885,85.6516,85.6885,2717.0
2019-07-03 11:05:00,93.03,93.04,93.0,93.0,5087.0,85.6608,85.67,85.6332,85.6332,5087.0
2019-07-03 11:10:00,93.02,93.02,92.98,92.98,3745.0,85.6516,85.6516,85.6148,85.6148,3745.0
2019-07-03 11:15:00,92.98,93.01,92.97,92.98,8602.0,85.6148,85.6424,85.6056,85.6148,8602.0
2019-07-03 11:20:00,92.97,92.99,92.96,92.99,8868.0,85.6056,85.624,85.5964,85.624,8868.0
2019-07-03 11:25:00,93.0,93.02,92.98,93.02,2536.0,85.6332,85.6516,85.6148,85.6516,2536.0
2019-07-03 11:30:00,93.03,93.1,93.0,93.1,12377.0,85.6608,85.7253,85.6332,85.7253,12377.0
2019-07-03 11:35:00,93.09,93.15,93.09,93.14,17796.0,85.7161,85.7713,85.7161,85.7621,17796.0
2019-07-03 11:40:00,93.15,93.15,93.13,93.14,2152.0,85.7713,85.7713,85.7529,85.7621,2152.0
2019-07-03 11:45:00,93.14,93.16,93.13,93.16,6318.0,85.7621,85.7805,85.7529,85.7805,6318.0
2019-07-03 11:50:00,93.14,93.16,93.11,93.16,20502.0,85.7621,85.7805,85.7345,85.7805,20502.0
2019-07-03 11:55:00,93.17,93.2,93.16,93.2,7624.0,85.7897,85.8174,85.7805,85.8174,7624.0
2019-07-03 12:00:00,93.19,93.21,93.19,93.2,2576.0,85.8082,85.8266,85.8082,85.8174,2576.0
2019-07-03 12:05:00,93.19,93.2,93.18,93.18,7763.0,85.8082,85.8174,85.799,85.799,7763.0
2019-07-03 12:10:00,93.18,93.22,93.18,93.21,29750.0,85.799,85.8358,85.799,85.8266,29750.0
2019-07-03 12:15:00,93.21,93.23,93.2,93.22,1909.0,85.8266,85.845,85.8174,85.8358,1909.0
2019-07-03 12:20:00,93.22,93.23,93.19,93.23,11727.0,85.8358,85.845,85.8082,85.845,11727.0
2019-07-03 12:25:00,93.22,93.25,93.22,93.24,8416.0,85.8358,85.8634,85.8358,85.8542,8416.0
2019-07-03 12:30:00,93.24,93.25,93.23,93.24,1049.0,85.8542,85.8634,85.845,85.8542,1049.0
2019-07-03 12:35:00,93.22,93.26,93.21,93.26,1938.0,85.8358,85.8726,85.8266,85.8726,1938.0
2019-07-03 12:40:00,93.26,93.27,93.21,93.22,5036.0,85.8726,85.8818,85.8266,85.8358,5036.0
2019-07-03 12:45:00,93.19,93.25,93.19,93.24,3271.0,85.8082,85.8634,85.8082,85.8542,3271.0
2019-07-03 12:50:00,93.28,93.28,93.23,93.23,2237.0,85.891,85.891,85.845,85.845,2237.0
2019-07-03 12:55:00,93.25,93.34,93.24,93.34,6029.0,85.8634,85.9463,85.8542,85.9463,6029.0
2019-07-05 09:30:00,92.84,93.17,92.71,92.71,24616.0,85.4859,85.7897,85.3662,85.3662,24616.0
2019-07-05 09:35:00,92.74,92.75,92.72,92.74,5000.0,85.3938,85.403,85.3754,85.3938,5000.0
2019-07-05 09:40:00,92.7,92.72,92.67,92.67,1688.0,85.357,85.3754,85.3294,85.3294,1688.0
2019-07-05 09:45:00,92.67,92.74,92.64,92.74,3629.0,85.3294,85.3938,85.3017,85.3938,3629.0
2019-07-05 09:50:00,92.74,92.76,92.72,92.74,1275.0,85.3938,85.4122,85.3754,85.3938,1275.0
2019-07-05 09:55:00,92.7,92.7,92.57,92.57,6588.0,85.357,85.357,85.2373,85.2373,6588.0
2019-07-05 10:00:00,92.59,92.61,92.54,92.61,4027.0,85.2557,85.2741,85.2097,85.2741,4027.0
2019-07-05 10:05:00,92.63,92.7,92.63,92.69,4775.0,85.2925,85.357,85.2925,85.3478,4775.0
2019-07-05 10:10:00,92.66,92.66,92.62,92.62,2455.0,85.3201,85.3201,85.2833,85.2833,2455.0
2019-07-05 10:15:00,92.63,92.63,92.55,92.55,1131.0,85.2925,85.2925,85.2189,85.2189,1131.0
2019-07-05 10:20:00,92.6,92.61,92.54,92.54,4818.0,85.2649,85.2741,85.2097,85.2097,4818.0
2019-07-05 10:25:00,92.59,92.59,92.53,92.53,954.0,85.2557,85.2557,85.2004,85.2004,954.0
2019-07-05 10:30:00,92.51,92.53,92.5,92.5,1000.0,85.182,85.2004,85.1728,85.1728,1000.0
2019-07-05 10:35:00,92.49,92.49,92.44,92.44,1526.0,85.1636,85.1636,85.1176,85.1176,1526.0
2019-07-05 10:40:00,92.44,92.44,92.41,92.43,1156.0,85.1176,85.1176,85.0899,85.1084,1156.0
2019-07-05 10:45:00,92.39,92.48,92.36,92.48,4600.0,85.0715,85.1544,85.0439,85.1544,4600.0
2019-07-05 10:50:00,92.51,92.55,92.51,92.54,2452.0,85.182,85.2189,85.182,85.2097,2452.0
2019-07-05 10:55:00,92.54,92.54,92.47,92.51,2787.0,85.2097,85.2097,85.1452,85.182,2787.0
2019-07-05 11:00:00,92.55,92.56,92.47,92.51,2924.0,85.2189,85.2281,85.1452,85.182,2924.0
2019-07-05 11:05:00,92.53,92.59,92.52,92.59,2891.0,85.2004,85.2557,85.1912,85.2557,2891.0
2019-07-05 11:10:00,92.6,92.64,92.59,92.64,1477.0,85.2649,85.3017,85.2557,85.3017,1477.0
2019-07-05 11:15:00,92.64,92.68,92.63,92.67,18356.0,85.3017,85.3386,85.2925,85.3294,18356.0
2019-07-05 11:20:00,92.67,92.71,92.66,92.66,8850.0,85.3294,85.3662,85.3201,85.3201,8850.0
2019-07-05 11:25:00,92.68,92.72,92.67,92.71,3123.0,85.3386,85.3754,85.3294,85.3662,3123.0
2019-07-05 11:30:00,92.69,92.74,92.69,92.74,5242.0,85.3478,85.3938,85.3478,85.3938,5242.0
2019-07-05 11:35:00,92.73,92.74,92.71,92.71,993.0,85.3846,85.3938,85.3662,85.3662,993.0
2019-07-05 11:40:00,92.72,92.72,92.69,92.69,2018.0,85.3754,85.3754,85.3478,85.3478,2018.0
2019-07-05 11:45:00,92.63,92.66,92.61,92.66,3503.0,85.2925,85.3201,85.2741,85.3201,3503.0
2019-07-05 11:50:00,92.67,92.68,92.67,92.68,660.0,85.3294,85.3386,85.3294,85.3386,660.0
2019-07-05 11:55:00,92.69,92.75,92.68,92.74,3361.0,85.3478,85.403,85.3386,85.3938,3361.0
2019-07-05 12:00:00,92.76,92.76,92.72,92.73,8107.0,85.4122,85.4122,85.3754,85.3846,8107.0
2019-07-05 12:05:00,92.72,92.72,92.67,92.67,2757.0,85.3754,85.3754,85.3294,85.3294,2757.0
2019-07-05 12:10:00,92.77,92.8,92.77,92.79,3619.0,85.4214,85.4491,85.4214,85.4398,3619.0
2019-07-05 12:15:00,92.81,92.85,92.79,92.85,3373.0,85.4583,85.4951,85.4398,85.4951,3373.0
2019-07-05 12:20:00,92.84,92.87,92.84,92.86,1000.0,85.4859,85.5135,85.4859,85.5043,1000.0
2019-07-05 12:25:00,92.87,92.87,92.86,92.87,300.0,85.5135,85.5135,85.5043,85.5135,300.0
2019-07-05 12:30:00,92.87,92.88,92.86,92.88,900.0,85.5135,85.5227,85.5043,85.5227,900.0
2019-07-05 12:35:00,92.91,92.95,92.91,92.95,3463.0,85.5503,85.5872,85.5503,85.5872,3463.0
2019-07-05 12:40:00,92.96,92.97,92.96,92.96,1400.0,85.5964,85.6056,85.5964,85.5964,1400.0
2019-07-05 12:45:00,92.96,92.97,92.96,92.96,768.0,85.5964,85.6056,85.5964,85.5964,768.0
2019-07-05 12:50:00,92.96,93.0,92.94,92.99,4092.0,85.5964,85.6332,85.578,85.624,4092.0
2019-07-05 12:55:00,92.99,92.99,92.95,92.95,1500.0,85.624,85.624,85.5872,85.5872,1500.0
2019-07-05 13:00:00,92.95,92.96,92.9,92.92,7705.0,85.5872,85.5964,85.5411,85.5596,7705.0
2019-07-05 13:05:00,92.94,92.96,92.94,92.95,768.0,85.578,85.5964,85.578,85.5872,768.0
2019-07-05 13:10:00,92.97,92.98,92.95,92.95,5521.0,85.6056,85.6148,85.5872,85.5872,5521.0
2019-07-05 13:15:00,92.95,92.99,92.95,92.98,1528.0,85.5872,85.624,85.5872,85.6148,1528.0
2019-07-05 13:20:00,92.97,93.03,92.97,93.02,4546.0,85.6056,85.6608,85.6056,85.6516,4546.0
2019-07-05 13:25:00,93.03,93.04,93.02,93.04,4044.0,85.6608,85.67,85.6516,85.67,4044.0
2019-07-05 13:30:00,93.05,93.08,93.03,93.04,5011.0,85.6793,85.7069,85.6608,85.67,5011.0
2019-07-05 13:35:00,93.04,93.05,93.03,93.05,1139.0,85.67,85.6793,85.6608,85.6793,1139.0
2019-07-05 13:40:00,93.07,93.1,93.07,93.09,4898.0,85.6977,85.7253,85.6977,85.7161,4898.0
2019-07-05 13:45:00,93.07,93.07,93.06,93.07,1132.0,85.6977,85.6977,85.6885,85.6977,1132.0
2019-07-05 13:50:00,93.08,93.08,93.02,93.03,8837.0,85.7069,85.7069,85.6516,85.6608,8837.0
2019-07-05 13:55:00,93.02,93.03,93.02,93.03,1803.0,85.6516,85.6608,85.6516,85.6608,1803.0
2019-07-05 14:00:00,93.05,93.08,93.04,93.08,3213.0,85.6793,85.7069,85.67,85.7069,3213.0
2019-07-05 14:05:00,93.09,93.09,93.02,93.02,2064.0,85.7161,85.7161,85.6516,85.6516,2064.0
2019-07-05 14:10:00,93.05,93.05,93.0,93.01,2781.0,85.6793,85.6793,85.6332,85.6424,2781.0
2019-07-05 14:15:00,93.0,93.04,92.98,93.03,5927.0,85.6332,85.67,85.6148,85.6608,5927.0
2019-07-05 14:20:00,93.03,93.05,93.03,93.04,2429.0,85.6608,85.6793,85.6608,85.67,2429.0
2019-07-05 14:25:00,93.05,93.05,93.03,93.04,867.0,85.6793,85.6793,85.6608,85.67,867.0
2019-07-05 14:30:00,93.04,93.11,93.04,93.1,8348.0,85.67,85.7345,85.67,85.7253,8348.0
2019-07-05 14:35:00,93.1,93.17,93.1,93.17,3195.0,85.7253,85.7897,85.7253,85.7897,3195.0
2019-07-05 14:40:00,93.14,93.15,93.13,93.14,890.0,85.7621,85.7713,85.7529,85.7621,890.0
2019-07-05 14:45:00,93.15,93.19,93.15,93.18,1168.0,85.7713,85.8082,85.7713,85.799,1168.0
2019-07-05 14:50:00,93.2,93.2,93.19,93.2,309.0,85.8174,85.8174,85.8082,85.8174,309.0
2019-07-05 14:55:00,93.21,93.23,93.2,93.23,1113.0,85.8266,85.845,85.8174,85.845,1113.0
2019-07-05 15:00:00,93.22,93.22,93.15,93.15,1777.0,85.8358,85.8358,85.7713,85.7713,1777.0
2019-07-05 15:05:00,93.16,93.16,93.13,93.16,10438.0,85.7805,85.7805,85.7529,85.7805,10438.0
2019-07-05 15:10:00,93.16,93.17,93.05,93.1,3447.0,85.7805,85.7897,85.6793,85.7253,3447.0
2019-07-05 15:15:00,93.12,93.12,93.07,93.07,905.0,85.7437,85.7437,85.6977,85.6977,905.0
2019-07-05 15:20:00,93.08,93.14,93.08,93.14,1246.0,85.7069,85.7621,85.7069,85.7621,1246.0
2019-07-05 15:25:00,93.12,93.13,93.1,93.12,4167.0,85.7437,85.7529,85.7253,85.7437,4167.0
2019-07-05 15:30:00,93.16,93.17,93.11,93.11,1986.0,85.7805,85.7897,85.7345,85.7345,1986.0
2019-07-05 15:35:00,93.12,93.12,93.1,93.1,1360.0,85.7437,85.7437,85.7253,85.7253,1360.0
2019-07-05 15:40:00,93.06,93.08,93.05,93.05,1440.0,85.6885,85.7069,85.6793,85.6793,1440.0
2019-07-05 15:45:00,93.06,93.1,93.06,93.08,6196.0,85.6885,85.7253,85.6885,85.7069,6196.0
2019-07-05 15:50:00,93.05,93.08,93.02,93.04,17686.0,85.6793,85.7069,85.6516,85.67,17686.0
2019-07-05 15:55:00,93.0,93.13,92.96,93.13,10913.0,85.6332,85.7529,85.5964,85.7529,10913.0
2019-07-08 09:30:00,92.75,92.75,92.55,92.65,9297.0,85.403,85.403,85.2189,85.3109,9297.0
2019-07-08 09:35:00,92.61,92.61,92.59,92.59,200.0,85.2741,85.2741,85.2557,85.2557,200.0
2019-07-08 09:40:00,92.55,92.6,92.55,92.6,1137.0,85.2189,85.2649,85.2189,85.2649,1137.0
2019-07-08 09:45:00,92.61,92.64,92.56,92.59,2222.0,85.2741,85.3017,85.2281,85.2557,2222.0
2019-07-08 09:50:00,92.59,92.64,92.58,92.63,500.0,85.2557,85.3017,85.2465,85.2925,500.0
2019-07-08 09:55:00,92.61,92.62,92.6,92.6,882.0,85.2741,85.2833,85.2649,85.2649,882.0
2019-07-08 10:00:00,92.62,92.65,92.6,92.65,1920.0,85.2833,85.3109,85.2649,85.3109,1920.0
2019-07-08 10:05:00,92.69,92.73,92.69,92.72,2161.0,85.3478,85.3846,85.3478,85.3754,2161.0
2019-07-08 10:10:00,92.7,92.78,92.7,92.78,4062.0,85.357,85.4306,85.357,85.4306,4062.0
2019-07-08 10:15:00,92.8,92.8,92.77,92.77,1281.0,85.4491,85.4491,85.4214,85.4214,1281.0
2019-07-08 10:20:00,92.77,92.78,92.74,92.74,564.0,85.4214,85.4306,85.3938,85.3938,564.0
2019-07-08 10:25:00,92.74,92.74,92.74,92.74,100.0,85.3938,85.3938,85.3938,85.3938,100.0
2019-07-08 10:30:00,92.63,92.63,92.54,92.56,2229.0,85.2925,85.2925,85.2097,85.2281,2229.0
2019-07-08 10:35:00,92.55,92.61,92.54,92.6,1833.0,85.2189,85.2741,85.2097,85.2649,1833.0
2019-07-08 10:40:00,92.63,92.63,92.63,92.63,100.0,85.2925,85.2925,85.2925,85.2925,100.0
2019-07-08 10:45:00,92.67,92.69,92.61,92.61,774.0,85.3294,85.3478,85.2741,85.2741,774.0
2019-07-08 10:50:00,92.62,92.62,92.58,92.58,2039.0,85.2833,85.2833,85.2465,85.2465,2039.0
2019-07-08 10:55:00,92.55,92.59,92.55,92.59,3933.0,85.2189,85.2557,85.2189,85.2557,3933.0
2019-07-08 11:00:00,92.61,92.62,92.61,92.62,1084.0,85.2741,85.2833,85.2741,85.2833,1084.0
2019-07-08 11:05:00,92.63,92.64,92.62,92.62,4086.0,85.2925,85.3017,85.2833,85.2833,4086.0
2019-07-08 11:10:00,92.61,92.68,92.6,92.67,9169.0,85.2741,85.3386,85.2649,85.3294,9169.0
2019-07-08 11:15:00,92.66,92.67,92.62,92.64,7911.0,85.3201,85.3294,85.2833,85.3017,7911.0
2019-07-08 11:20:00,92.66,92.68,92.61,92.62,7884.0,85.3201,85.3386,85.2741,85.2833,7884.0
2019-07-08 11:25:00,92.62,92.62,92.58,92.61,7580.0,85.2833,85.2833,85.2465,85.2741,7580.0
2019-07-08 11:30:00,92.61,92.61,92.58,92.59,7287.0,85.2741,85.2741,85.2465,85.2557,7287.0
2019-07-08 11:35:00,92.58,92.63,92.58,92.59,5987.0,85.2465,85.2925,85.2465,85.2557,5987.0
2019-07-08 11:40:00,92.57,92.59,92.56,92.57,6626.0,85.2373,85.2557,85.2281,85.2373,6626.0
2019-07-08 11:45:00,92.56,92.59,92.54,92.59,6302.0,85.2281,85.2557,85.2097,85.2557,6302.0
2019-07-08 11:50:00,92.59,92.64,92.59,92.59,6753.0,85.2557,85.3017,85.2557,85.2557,6753.0
2019-07-08 11:55:00,92.59,92.59,92.58,92.58,4396.0,85.2557,85.2557,85.2465,85.2465,4396.0
2019-07-08 12:00:00,92.58,92.59,92.52,92.53,1655.0,85.2465,85.2557,85.1912,85.2004,1655.0
2019-07-08 12:05:00,92.52,92.53,92.51,92.53,1200.0,85.1912,85.2004,85.182,85.2004,1200.0
2019-07-08 12:10:00,92.55,92.55,92.51,92.51,5618.0,85.2189,85.2189,85.182,85.182,5618.0
2019-07-08 12:15:00,92.53,92.54,92.52,92.54,1822.0,85.2004,85.2097,85.1912,85.2097,1822.0
2019-07-08 12:20:00,92.54,92.54,92.52,92.53,490.0,85.2097,85.2097,85.1912,85.2004,490.0
2019-07-08 12:25:00,92.52,92.52,92.47,92.49,4134.0,85.1912,85.1912,85.1452,85.1636,4134.0
2019-07-08 12:30:00,92.49,92.49,92.49,92.49,0.0,85.1636,85.1636,85.1636,85.1636,0.0
2019-07-08 12:35:00,92.54,92.57,92.54,92.54,1463.0,85.2097,85.2373,85.2097,85.2097,1463.0
2019-07-08 12:40:00,92.52,92.52,92.49,92.49,1702.0,85.1912,85.1912,85.1636,85.1636,1702.0
2019-07-08 12:45:00,92.49,92.54,92.49,92.53,1232.0,85.1636,85.2097,85.1636,85.2004,1232.0
2019-07-08 12:50:00,92.52,92.53,92.5,92.51,745.0,85.1912,85.2004,85.1728,85.182,745.0
2019-07-08 12:55:00,92.52,92.55,92.52,92.55,3787.0,85.1912,85.2189,85.1912,85.2189,3787.0
2019-07-08 13:00:00,92.56,92.6,92.55,92.6,1408.0,85.2281,85.2649,85.2189,85.2649,1408.0
2019-07-08 13:05:00,92.59,92.6,92.59,92.59,599.0,85.2557,85.2649,85.2557,85.2557,599.0
2019-07-08 13:10:00,92.59,92.6,92.58,92.59,672.0,85.2557,85.2649,85.2465,85.2557,672.0
2019-07-08 13:15:00,92.59,92.61,92.59,92.59,2276.0,85.2557,85.2741,85.2557,85.2557,2276.0
2019-07-08 13:20:00,92.6,92.61,92.6,92.6,1111.0,85.2649,85.2741,85.2649,85.2649,1111.0
2019-07-08 13:25:00,92.58,92.58,92.57,92.58,2286.0,85.2465,85.2465,85.2373,85.2465,2286.0
2019-07-08 13:30:00,92.6,92.61,92.58,92.61,989.0,85.2649,85.2741,85.2465,85.2741,989.0
2019-07-08 13:35:00,92.63,92.65,92.61,92.62,510.0,85.2925,85.3109,85.2741,85.2833,510.0
2019-07-08 13:40:00,92.57,92.57,92.54,92.56,997.0,85.2373,85.2373,85.2097,85.2281,997.0
2019-07-08 13:45:00,92.57,92.57,92.54,92.56,5801.0,85.2373,85.2373,85.2097,85.2281,5801.0
2019-07-08 13:50:00,92.56,92.57,92.56,92.56,405.0,85.2281,85.2373,85.2281,85.2281,405.0
2019-07-08 13:55:00,92.56,92.57,92.55,92.56,2090.0,85.2281,85.2373,85.2189,85.2281,2090.0
2019-07-08 14:00:00,92.56,92.56,92.52,92.53,755.0,85.2281,85.2281,85.1912,85.2004,755.0
2019-07-08 14:05:00,92.52,92.55,92.51,92.55,2606.0,85.1912,85.2189,85.182,85.2189,2606.0
2019-07-08 14:10:00,92.55,92.55,92.51,92.52,1160.0,85.2189,85.2189,85.182,85.1912,1160.0
2019-07-08 14:15:00,92.5,92.53,92.5,92.52,2439.0,85.1728,85.2004,85.1728,85.1912,2439.0
2019-07-08 14:20:00,92.54,92.54,92.47,92.49,1320.0,85.2097,85.2097,85.1452,85.1636,1320.0
2019-07-08 14:25:00,92.46,92.51,92.45,92.51,3478.0,85.136,85.182,85.1268,85.182,3478.0
2019-07-08 14:30:00,92.53,92.56,92.53,92.56,1698.0,85.2004,85.2281,85.2004,85.2281,1698.0
2019-07-08 14:35:00,92.54,92.55,92.53,92.55,3382.0,85.2097,85.2189,85.2004,85.2189,3382.0
2019-07-08 14:40:00,92.55,92.56,92.54,92.55,5724.0,85.2189,85.2281,85.2097,85.2189,5724.0
2019-07-08 14:45:00,92.54,92.62,92.54,92.62,2056.0,85.2097,85.2833,85.2097,85.2833,2056.0
2019-07-08 14:50:00,92.61,92.61,92.58,92.58,432.0,85.2741,85.2741,85.2465,85.2465,432.0
2019-07-08 14:55:00,92.55,92.58,92.55,92.57,4924.0,85.2189,85.2465,85.2189,85.2373,4924.0
2019-07-08 15:00:00,92.58,92.58,92.53,92.55,4397.0,85.2465,85.2465,85.2004,85.2189,4397.0
2019-07-08 15:05:00,92.54,92.57,92.53,92.56,4045.0,85.2097,85.2373,85.2004,85.2281,4045.0
2019-07-08 15:10:00,92.56,92.62,92.56,92.61,3500.0,85.2281,85.2833,85.2281,85.2741,3500.0
2019-07-08 15:15:00,92.66,92.66,92.59,92.59,1401.0,85.3201,85.3201,85.2557,85.2557,1401.0
2019-07-08 15:20:00,92.58,92.61,92.58,92.59,9610.0,85.2465,85.2741,85.2465,85.2557,9610.0
2019-07-08 15:25:00,92.58,92.63,92.57,92.63,7103.0,85.2465,85.2925,85.2373,85.2925,7103.0
2019-07-08 15:30:00,92.64,92.67,92.61,92.64,4256.0,85.3017,85.3294,85.2741,85.3017,4256.0
2019-07-08 15:35:00,92.66,92.69,92.66,92.69,1024.0,85.3201,85.3478,85.3201,85.3478,1024.0
2019-07-08 15:40:00,92.69,92.69,92.66,92.67,1743.0,85.3478,85.3478,85.3201,85.3294,1743.0
2019-07-08 15:45:00,92.67,92.68,92.65,92.65,2233.0,85.3294,85.3386,85.3109,85.3109,2233.0
2019-07-08 15:50:00,92.67,92.67,92.62,92.62,7144.0,85.3294,85.3294,85.2833,85.2833,7144.0
2019-07-08 15:55:00,92.62,92.62,92.59,92.61,15599.0,85.2833,85.2833,85.2557,85.2741,15599.0
2019-07-09 09:30:00,92.31,92.45,92.25,92.36,14827.0,84.9979,85.1268,84.9426,85.0439,14827.0
2019-07-09 09:35:00,92.37,92.45,92.36,92.37,3067.0,85.0531,85.1268,85.0439,85.0531,3067.0
2019-07-09 09:40:00,92.36,92.4,92.31,92.35,2847.0,85.0439,85.0807,84.9979,85.0347,2847.0
2019-07-09 09:45:00,92.37,92.41,92.33,92.38,4487.0,85.0531,85.0899,85.0163,85.0623,4487.0
2019-07-09 09:50:00,92.37,92.4,92.33,92.33,3950.0,85.0531,85.0807,85.0163,85.0163,3950.0
2019-07-09 09:55:00,92.38,92.38,92.35,92.35,2522.0,85.0623,85.0623,85.0347,85.0347,2522.0
2019-07-09 10:00:00,92.38,92.44,92.38,92.44,4061.0,85.0623,85.1176,85.0623,85.1176,4061.0
2019-07-09 10:05:00,92.46,92.5,92.46,92.49,4640.0,85.136,85.1728,85.136,85.1636,4640.0
2019-07-09 10:10:00,92.48,92.48,92.43,92.43,6962.0,85.1544,85.1544,85.1084,85.1084,6962.0
2019-07-09 10:15:00,92.44,92.46,92.41,92.46,2114.0,85.1176,85.136,85.0899,85.136,2114.0
2019-07-09 10:20:00,92.44,92.46,92.41,92.41,3455.0,85.1176,85.136,85.0899,85.0899,3455.0
2019-07-09 10:25:00,92.42,92.46,92.42,92.46,2071.0,85.0992,85.136,85.0992,85.136,2071.0
2019-07-09 10:30:00,92.44,92.5,92.43,92.5,3094.0,85.1176,85.1728,85.1084,85.1728,3094.0
2019-07-09 10:35:00,92.51,92.53,92.5,92.51,5713.0,85.182,85.2004,85.1728,85.182,5713.0
2019-07-09 10:40:00,92.53,92.54,92.5,92.52,5741.0,85.2004,85.2097,85.1728,85.1912,5741.0
2019-07-09 10:45:00,92.52,92.54,92.52,92.54,17126.0,85.1912,85.2097,85.1912,85.2097,17126.0
2019-07-09 10:50:00,92.54,92.57,92.52,92.56,29090.0,85.2097,85.2373,85.1912,85.2281,29090.0
2019-07-09 10:55:00,92.56,92.56,92.5,92.5,11421.0,85.2281,85.2281,85.1728,85.1728,11421.0
2019-07-09 11:00:00,92.5,92.56,92.49,92.56,3362.0,85.1728,85.2281,85.1636,85.2281,3362.0
2019-07-09 11:05:00,92.57,92.59,92.55,92.57,5530.0,85.2373,85.2557,85.2189,85.2373,5530.0
2019-07-09 11:10:00,92.57,92.6,92.54,92.59,15946.0,85.2373,85.2649,85.2097,85.2557,15946.0
2019-07-09 11:15:00,92.58,92.6,92.58,92.6,3480.0,85.2465,85.2649,85.2465,85.2649,3480.0
2019-07-09 11:20:00,92.61,92.62,92.59,92.6,6394.0,85.2741,85.2833,85.2557,85.2649,6394.0
2019-07-09 11:25:00,92.59,92.61,92.53,92.53,10502.0,85.2557,85.2741,85.2004,85.2004,10502.0
2019-07-09 11:30:00,92.54,92.58,92.54,92.54,2746.0,85.2097,85.2465,85.2097,85.2097,2746.0
2019-07-09 11:35:00,92.53,92.53,92.5,92.53,1731.0,85.2004,85.2004,85.1728,85.2004,1731.0
2019-07-09 11:40:00,92.53,92.53,92.5,92.5,2276.0,85.2004,85.2004,85.1728,85.1728,2276.0
2019-07-09 11:45:00,92.5,92.5,92.49,92.5,5419.0,85.1728,85.1728,85.1636,85.1728,5419.0
2019-07-09 11:50:00,92.5,92.52,92.49,92.51,2103.0,85.1728,85.1912,85.1636,85.182,2103.0
2019-07-09 11:55:00,92.54,92.55,92.53,92.54,3156.0,85.2097,85.2189,85.2004,85.2097,3156.0
2019-07-09 12:00:00,92.52,92.57,92.52,92.56,3310.0,85.1912,85.2373,85.1912,85.2281,3310.0
2019-07-09 12:05:00,92.58,92.58,92.54,92.54,2646.0,85.2465,85.2465,85.2097,85.2097,2646.0
2019-07-09 12:10:00,92.54,92.58,92.54,92.56,4602.0,85.2097,85.2465,85.2097,85.2281,4602.0
2019-07-09 12:15:00,92.56,92.57,92.55,92.57,1152.0,85.2281,85.2373,85.2189,85.2373,1152.0
2019-07-09 12:20:00,92.56,92.58,92.54,92.54,956.0,85.2281,85.2465,85.2097,85.2097,956.0
2019-07-09 12:25:00,92.54,92.57,92.53,92.55,3476.0,85.2097,85.2373,85.2004,85.2189,3476.0
2019-07-09 12:30:00,92.56,92.57,92.56,92.57,200.0,85.2281,85.2373,85.2281,85.2373,200.0
2019-07-09 12:35:00,92.56,92.57,92.56,92.57,500.0,85.2281,85.2373,85.2281,85.2373,500.0
2019-07-09 12:40:00,92.58,92.58,92.57,92.57,586.0,85.2465,85.2465,85.2373,85.2373,586.0
2019-07-09 12:45:00,92.56,92.57,92.55,92.57,5358.0,85.2281,85.2373,85.2189,85.2373,5358.0
2019-07-09 12:50:00,92.57,92.58,92.56,92.57,3766.0,85.2373,85.2465,85.2281,85.2373,3766.0
2019-07-09 12:55:00,92.58,92.58,92.52,92.52,1994.0,85.2465,85.2465,85.1912,85.1912,1994.0
2019-07-09 13:00:00,92.53,92.53,92.52,92.53,304.0,85.2004,85.2004,85.1912,85.2004,304.0
2019-07-09 13:05:00,92.5,92.54,92.5,92.54,1064.0,85.1728,85.2097,85.1728,85.2097,1064.0
2019-07-09 13:10:00,92.55,92.55,92.54,92.55,2230.0,85.2189,85.2189,85.2097,85.2189,2230.0
2019-07-09 13:15:00,92.54,92.55,92.53,92.55,7865.0,85.2097,85.2189,85.2004,85.2189,7865.0
2019-07-09 13:20:00,92.54,92.56,92.54,92.55,1926.0,85.2097,85.2281,85.2097,85.2189,1926.0
2019-07-09 13:25:00,92.54,92.56,92.54,92.55,945.0,85.2097,85.2281,85.2097,85.2189,945.0
2019-07-09 13:30:00,92.56,92.58,92.56,92.56,2877.0,85.2281,85.2465,85.2281,85.2281,2877.0
2019-07-09 13:35:00,92.57,92.57,92.55,92.55,1395.0,85.2373,85.2373,85.2189,85.2189,1395.0
2019-07-09 13:40:00,92.56,92.57,92.55,92.55,639.0,85.2281,85.2373,85.2189,85.2189,639.0
2019-07-09 13:45:00,92.55,92.57,92.55,92.56,2335.0,85.2189,85.2373,85.2189,85.2281,2335.0
2019-07-09 13:50:00,92.56,92.56,92.53,92.54,3435.0,85.2281,85.2281,85.2004,85.2097,3435.0
2019-07-09 13:55:00,92.56,92.56,92.54,92.55,1095.0,85.2281,85.2281,85.2097,85.2189,1095.0
2019-07-09 14:00:00,92.57,92.57,92.52,92.52,7905.0,85.2373,85.2373,85.1912,85.1912,7905.0
2019-07-09 14:05:00,92.53,92.55,92.52,92.53,2139.0,85.2004,85.2189,85.1912,85.2004,2139.0
2019-07-09 14:10:00,92.53,92.58,92.53,92.58,2984.0,85.2004,85.2465,85.2004,85.2465,2984.0
2019-07-09 14:15:00,92.57,92.61,92.57,92.6,3900.0,85.2373,85.2741,85.2373,85.2649,3900.0
2019-07-09 14:20:00,92.61,92.61,92.59,92.59,6749.0,85.2741,85.2741,85.2557,85.2557,6749.0
2019-07-09 14:25:00,92.59,92.61,92.58,92.58,2006.0,85.2557,85.2741,85.2465,85.2465,2006.0
2019-07-09 14:30:00,92.58,92.59,92.56,92.58,3093.0,85.2465,85.2557,85.2281,85.2465,3093.0
2019-07-09 14:35:00,92.59,92.59,92.56,92.57,1256.0,85.2557,85.2557,85.2281,85.2373,1256.0
2019-07-09 14:40:00,92.55,92.58,92.55,92.58,2808.0,85.2189,85.2465,85.2189,85.2465,2808.0
2019-07-09 14:45:00,92.56,92.58,92.54,92.54,956.0,85.2281,85.2465,85.2097,85.2097,956.0
2019-07-09 14:50:00,92.54,92.57,92.54,92.57,11208.0,85.2097,85.2373,85.2097,85.2373,11208.0
2019-07-09 14:55:00,92.56,92.57,92.55,92.56,2791.0,85.2281,85.2373,85.2189,85.2281,2791.0
2019-07-09 15:00:00,92.54,92.59,92.54,92.58,5879.0,85.2097,85.2557,85.2097,85.2465,5879.0
2019-07-09 15:05:00,92.58,92.59,92.54,92.56,2542.0,85.2465,85.2557,85.2097,85.2281,2542.0
2019-07-09 15:10:00,92.56,92.56,92.5,92.53,12488.0,85.2281,85.2281,85.1728,85.2004,12488.0
2019-07-09 15:15:00,92.52,92.54,92.52,92.53,3429.0,85.1912,85.2097,85.1912,85.2004,3429.0
2019-07-09 15:20:00,92.53,92.53,92.49,92.5,30176.0,85.2004,85.2004,85.1636,85.1728,30176.0
2019-07-09 15:25:00,92.49,92.53,92.48,92.53,3802.0,85.1636,85.2004,85.1544,85.2004,3802.0
2019-07-09 15:30:00,92.53,92.57,92.51,92.57,1861.0,85.2004,85.2373,85.182,85.2373,1861.0
2019-07-09 15:35:00,92.57,92.61,92.57,92.6,1721.0,85.2373,85.2741,85.2373,85.2649,1721.0
2019-07-09 15:40:00,92.61,92.62,92.59,92.62,2665.0,85.2741,85.2833,85.2557,85.2833,2665.0
2019-07-09 15:45:00,92.62,92.68,92.6,92.66,4788.0,85.2833,85.3386,85.2649,85.3201,4788.0
2019-07-09 15:50:00,92.67,92.77,92.67,92.76,20506.0,85.3294,85.4214,85.3294,85.4122,20506.0
2019-07-09 15:55:00,92.76,92.78,92.72,92.75,29476.0,85.4122,85.4306,85.3754,85.403,29476.0
2019-07-10 09:30:00,93.15,93.21,93.07,93.15,6397.0,85.7713,85.8266,85.6977,85.7713,6397.0
2019-07-10 09:35:00,93.19,93.21,93.16,93.16,2670.0,85.8082,85.8266,85.7805,85.7805,2670.0
2019-07-10 09:40:00,93.18,93.21,93.13,93.19,2410.0,85.799,85.8266,85.7529,85.8082,2410.0
2019-07-10 09:45:00,93.31,93.34,93.3,93.32,6856.0,85.9187,85.9463,85.9094,85.9279,6856.0
2019-07-10 09:50:00,93.36,93.42,93.34,93.41,5476.0,85.9647,86.0199,85.9463,86.0107,5476.0
2019-07-10 09:55:00,93.39,93.39,93.31,93.37,5498.0,85.9923,85.9923,85.9187,85.9739,5498.0
2019-07-10 10:00:00,93.37,93.41,93.34,93.34,2717.0,85.9739,86.0107,85.9463,85.9463,2717.0
2019-07-10 10:05:00,93.33,93.33,93.29,93.3,1881.0,85.9371,85.9371,85.9002,85.9094,1881.0
2019-07-10 10:10:00,93.27,93.28,93.24,93.26,2211.0,85.8818,85.891,85.8542,85.8726,2211.0
2019-07-10 10:15:00,93.28,93.29,93.23,93.26,7011.0,85.891,85.9002,85.845,85.8726,7011.0
2019-07-10 10:20:00,93.28,93.29,93.2,93.22,2841.0,85.891,85.9002,85.8174,85.8358,2841.0
2019-07-10 10:25:00,93.2,93.2,93.11,93.11,22731.0,85.8174,85.8174,85.7345,85.7345,22731.0
2019-07-10 10:30:00,93.13,93.17,93.13,93.16,10847.0,85.7529,85.7897,85.7529,85.7805,10847.0
2019-07-10 10:35:00,93.17,93.18,93.11,93.18,4446.0,85.7897,85.799,85.7345,85.799,4446.0
2019-07-10 10:40:00,93.15,93.16,93.11,93.16,1237.0,85.7713,85.7805,85.7345,85.7805,1237.0
2019-07-10 10:45:00,93.25,93.25,93.24,93.25,114.0,85.8634,85.8634,85.8542,85.8634,114.0
2019-07-10 10:50:00,93.15,93.18,93.15,93.15,741.0,85.7713,85.799,85.7713,85.7713,741.0
2019-07-10 10:55:00,93.1,93.13,93.09,93.12,1683.0,85.7253,85.7529,85.7161,85.7437,1683.0
2019-07-10 11:00:00,93.03,93.07,93.0,93.01,4367.0,85.6608,85.6977,85.6332,85.6424,4367.0
2019-07-10 11:05:00,93.02,93.02,92.92,92.92,3949.0,85.6516,85.6516,85.5596,85.5596,3949.0
2019-07-10 11:10:00,92.91,92.98,92.91,92.95,4118.0,85.5503,85.6148,85.5503,85.5872,4118.0
2019-07-10 11:15:00,92.96,92.98,92.9,92.91,4127.0,85.5964,85.6148,85.5411,85.5503,4127.0
2019-07-10 11:20:00,92.91,92.96,92.88,92.96,2026.0,85.5503,85.5964,85.5227,85.5964,2026.0
2019-07-10 11:25:00,92.92,92.99,92.92,92.99,4241.0,85.5596,85.624,85.5596,85.624,4241.0
2019-07-10 11:30:00,92.98,93.07,92.97,93.07,4851.0,85.6148,85.6977,85.6056,85.6977,4851.0
2019-07-10 11:35:00,93.06,93.08,93.03,93.04,4848.0,85.6885,85.7069,85.6608,85.67,4848.0
2019-07-10 11:40:00,93.05,93.06,93.05,93.05,2169.0,85.6793,85.6885,85.6793,85.6793,2169.0
2019-07-10 11:45:00,93.06,93.13,93.06,93.13,1900.0,85.6885,85.7529,85.6885,85.7529,1900.0
2019-07-10 11:50:00,93.13,93.16,93.13,93.16,415.0,85.7529,85.7805,85.7529,85.7805,415.0
2019-07-10 11:55:00,93.14,93.14,93.14,93.14,893.0,85.7621,85.7621,85.7621,85.7621,893.0
2019-07-10 12:00:00,93.15,93.17,93.14,93.14,2862.0,85.7713,85.7897,85.7621,85.7621,2862.0
2019-07-10 12:05:00,93.16,93.19,93.16,93.18,2717.0,85.7805,85.8082,85.7805,85.799,2717.0
2019-07-10 12:10:00,93.16,93.16,93.13,93.15,3201.0,85.7805,85.7805,85.7529,85.7713,3201.0
2019-07-10 12:15:00,93.15,93.16,93.14,93.15,44643.0,85.7713,85.7805,85.7621,85.7713,44643.0
2019-07-10 12:20:00,93.13,93.13,93.07,93.08,1442.0,85.7529,85.7529,85.6977,85.7069,1442.0
2019-07-10 12:25:00,93.1,93.1,93.1,93.1,980.0,85.7253,85.7253,85.7253,85.7253,980.0
2019-07-10 12:30:00,93.13,93.16,93.12,93.16,2796.0,85.7529,85.7805,85.7437,85.7805,2796.0
2019-07-10 12:35:00,93.17,93.17,93.14,93.15,5743.0,85.7897,85.7897,85.7621,85.7713,5743.0
2019-07-10 12:40:00,93.16,93.18,93.14,93.18,3126.0,85.7805,85.799,85.7621,85.799,3126.0
2019-07-10 12:45:00,93.17,93.18,93.15,93.18,2467.0,85.7897,85.799,85.7713,85.799,2467.0
2019-07-10 12:50:00,93.2,93.2,93.19,93.2,100.0,85.8174,85.8174,85.8082,85.8174,100.0
2019-07-10 12:55:00,93.18,93.21,93.18,93.2,3255.0,85.799,85.8266,85.799,85.8174,3255.0
2019-07-10 13:00:00,93.24,93.24,93.22,93.22,1530.0,85.8542,85.8542,85.8358,85.8358,1530.0
2019-07-10 13:05:00,93.2,93.22,93.19,93.21,1971.0,85.8174,85.8358,85.8082,85.8266,1971.0
2019-07-10 13:10:00,93.21,93.21,93.2,93.2,906.0,85.8266,85.8266,85.8174,85.8174,906.0
2019-07-10 13:15:00,93.2,93.22,93.2,93.21,3236.0,85.8174,85.8358,85.8174,85.8266,3236.0
2019-07-10 13:20:00,93.22,93.24,93.21,93.23,800.0,85.8358,85.8542,85.8266,85.845,800.0
2019-07-10 13:25:00,93.24,93.24,93.21,93.22,7192.0,85.8542,85.8542,85.8266,85.8358,7192.0
2019-07-10 13:30:00,93.23,93.24,93.21,93.22,3517.0,85.845,85.8542,85.8266,85.8358,3517.0
2019-07-10 13:35:00,93.22,93.25,93.22,93.25,4488.0,85.8358,85.8634,85.8358,85.8634,4488.0
2019-07-10 13:40:00,93.26,93.29,93.25,93.29,3184.0,85.8726,85.9002,85.8634,85.9002,3184.0
2019-07-10 13:45:00,93.3,93.3,93.27,93.27,3084.0,85.9094,85.9094,85.8818,85.8818,3084.0
2019-07-10 13:50:00,93.27,93.27,93.27,93.27,200.0,85.8818,85.8818,85.8818,85.8818,200.0
2019-07-10 13:55:00,93.27,93.28,93.25,93.28,1126.0,85.8818,85.891,85.8634,85.891,1126.0
2019-07-10 14:00:00,93.3,93.34,93.26,93.28,37458.0,85.9094,85.9463,85.8726,85.891,37458.0
2019-07-10 14:05:00,93.26,93.26,93.2,93.2,559.0,85.8726,85.8726,85.8174,85.8174,559.0
2019-07-10 14:10:00,93.19,93.23,93.18,93.22,2959.0,85.8082,85.845,85.799,85.8358,2959.0
2019-07-10 14:15:00,93.12,93.15,93.12,93.13,832.0,85.7437,85.7713,85.7437,85.7529,832.0
2019-07-10 14:20:00,93.12,93.13,93.09,93.09,428.0,85.7437,85.7529,85.7161,85.7161,428.0
2019-07-10 14:25:00,93.08,93.12,93.07,93.09,747.0,85.7069,85.7437,85.6977,85.7161,747.0
2019-07-10 14:30:00,93.06,93.12,93.06,93.1,6807.0,85.6885,85.7437,85.6885,85.7253,6807.0
2019-07-10 14:35:00,93.14,93.14,93.08,93.09,5249.0,85.7621,85.7621,85.7069,85.7161,5249.0
2019-07-10 14:40:00,93.08,93.08,93.08,93.08,275.0,85.7069,85.7069,85.7069,85.7069,275.0
2019-07-10 14:45:00,93.07,93.07,93.03,93.03,1937.0,85.6977,85.6977,85.6608,85.6608,1937.0
2019-07-10 14:50:00,93.06,93.1,93.04,93.1,25418.0,85.6885,85.7253,85.67,85.7253,25418.0
2019-07-10 14:55:00,93.1,93.12,93.08,93.12,13029.0,85.7253,85.7437,85.7069,85.7437,13029.0
2019-07-10 15:00:00,93.13,93.15,93.06,93.09,1918.0,85.7529,85.7713,85.6885,85.7161,1918.0
2019-07-10 15:05:00,93.07,93.1,93.04,93.08,3565.0,85.6977,85.7253,85.67,85.7069,3565.0
2019-07-10 15:10:00,93.1,93.13,93.1,93.12,2551.0,85.7253,85.7529,85.7253,85.7437,2551.0
2019-07-10 15:15:00,93.14,93.14,93.1,93.1,7674.0,85.7621,85.7621,85.7253,85.7253,7674.0
2019-07-10 15:20:00,93.08,93.08,93.03,93.03,5646.0,85.7069,85.7069,85.6608,85.6608,5646.0
2019-07-10 15:25:00,93.06,93.1,93.06,93.09,18527.0,85.6885,85.7253,85.6885,85.7161,18527.0
2019-07-10 15:30:00,93.08,93.15,93.07,93.15,6681.0,85.7069,85.7713,85.6977,85.7713,6681.0
2019-07-10 15:35:00,93.15,93.15,93.12,93.14,965.0,85.7713,85.7713,85.7437,85.7621,965.0
2019-07-10 15:40:00,93.12,93.14,93.11,93.14,2258.0,85.7437,85.7621,85.7345,85.7621,2258.0
2019-07-10 15:45:00,93.13,93.14,93.11,93.13,12760.0,85.7529,85.7621,85.7345,85.7529,12760.0
2019-07-10 15:50:00,93.13,93.19,93.13,93.17,21898.0,85.7529,85.8082,85.7529,85.7897,21898.0
2019-07-10 15:55:00,93.18,93.19,93.11,93.14,14629.0,85.799,85.8082,85.7345,85.7621,14629.0
2019-07-11 09:30:00,93.22,93.22,93.1,93.13,12244.0,85.8358,85.8358,85.7253,85.7529,12244.0
2019-07-11 09:35:00,93.14,93.19,93.14,93.15,1312.0,85.7621,85.8082,85.7621,85.7713,1312.0
2019-07-11 09:40:00,93.12,93.18,93.09,93.17,3512.0,85.7437,85.799,85.7161,85.7897,3512.0
2019-07-11 09:45:00,93.18,93.25,93.15,93.15,10408.0,85.799,85.8634,85.7713,85.7713,10408.0
2019-07-11 09:50:00,93.12,93.14,93.11,93.13,3929.0,85.7437,85.7621,85.7345,85.7529,3929.0
2019-07-11 09:55:00,93.12,93.17,93.12,93.16,660.0,85.7437,85.7897,85.7437,85.7805,660.0
2019-07-11 10:00:00,93.19,93.21,93.14,93.14,5045.0,85.8082,85.8266,85.7621,85.7621,5045.0
2019-07-11 10:05:00,93.1,93.13,93.07,93.11,5030.0,85.7253,85.7529,85.6977,85.7345,5030.0
2019-07-11 10:10:00,93.06,93.11,93.04,93.09,1234.0,85.6885,85.7345,85.67,85.7161,1234.0
2019-07-11 10:15:00,93.06,93.09,93.04,93.05,3503.0,85.6885,85.7161,85.67,85.6793,3503.0
2019-07-11 10:20:00,93.01,93.08,93.0,93.08,2774.0,85.6424,85.7069,85.6332,85.7069,2774.0
2019-07-11 10:25:00,93.06,93.07,93.02,93.04,8395.0,85.6885,85.6977,85.6516,85.67,8395.0
2019-07-11 10:30:00,93.02,93.03,92.97,92.97,1270.0,85.6516,85.6608,85.6056,85.6056,1270.0
2019-07-11 10:35:00,92.99,93.01,92.99,93.0,1075.0,85.624,85.6424,85.624,85.6332,1075.0
2019-07-11 10:40:00,92.99,92.99,92.93,92.95,794.0,85.624,85.624,85.5688,85.5872,794.0
2019-07-11 10:45:00,92.95,92.97,92.95,92.96,503.0,85.5872,85.6056,85.5872,85.5964,503.0
2019-07-11 10:50:00,92.98,93.03,92.98,93.02,4487.0,85.6148,85.6608,85.6148,85.6516,4487.0
2019-07-11 10:55:00,93.04,93.05,92.98,93.0,2531.0,85.67,85.6793,85.6148,85.6332,2531.0
2019-07-11 11:00:00,92.99,93.03,92.97,93.0,4192.0,85.624,85.6608,85.6056,85.6332,4192.0
2019-07-11 11:05:00,93.03,93.05,93.02,93.05,4456.0,85.6608,85.6793,85.6516,85.6793,4456.0
2019-07-11 11:10:00,93.06,93.15,93.04,93.13,7253.0,85.6885,85.7713,85.67,85.7529,7253.0
2019-07-11 11:15:00,93.12,93.17,93.12,93.15,1334.0,85.7437,85.7897,85.7437,85.7713,1334.0
2019-07-11 11:20:00,93.15,93.18,93.14,93.18,1860.0,85.7713,85.799,85.7621,85.799,1860.0
2019-07-11 11:25:00,93.16,93.19,93.15,93.17,5999.0,85.7805,85.8082,85.7713,85.7897,5999.0
2019-07-11 11:30:00,93.18,93.2,93.16,93.2,2643.0,85.799,85.8174,85.7805,85.8174,2643.0
2019-07-11 11:35:00,93.2,93.2,93.17,93.18,2003.0,85.8174,85.8174,85.7897,85.799,2003.0
2019-07-11 11:40:00,93.2,93.2,93.15,93.19,3589.0,85.8174,85.8174,85.7713,85.8082,3589.0
2019-07-11 11:45:00,93.18,93.2,93.18,93.2,2575.0,85.799,85.8174,85.799,85.8174,2575.0
2019-07-11 11:50:00,93.19,93.23,93.19,93.23,2278.0,85.8082,85.845,85.8082,85.845,2278.0
2019-07-11 11:55:00,93.23,93.23,93.21,93.21,1222.0,85.845,85.845,85.8266,85.8266,1222.0
2019-07-11 12:00:00,93.23,93.25,93.22,93.24,570.0,85.845,85.8634,85.8358,85.8542,570.0
2019-07-11 12:05:00,93.25,93.26,93.24,93.25,1188.0,85.8634,85.8726,85.8542,85.8634,1188.0
2019-07-11 12:10:00,93.24,93.24,93.2,93.22,6458.0,85.8542,85.8542,85.8174,85.8358,6458.0
2019-07-11 12:15:00,93.2,93.22,93.2,93.21,1743.0,85.8174,85.8358,85.8174,85.8266,1743.0
2019-07-11 12:20:00,93.21,93.21,93.2,93.21,500.0,85.8266,85.8266,85.8174,85.8266,500.0
2019-07-11 12:25:00,93.2,93.22,93.19,93.21,980.0,85.8174,85.8358,85.8082,85.8266,980.0
2019-07-11 12:30:00,93.21,93.21,93.17,93.17,25188.0,85.8266,85.8266,85.7897,85.7897,25188.0
2019-07-11 12:35:00,93.2,93.21,93.19,93.19,1560.0,85.8174,85.8266,85.8082,85.8082,1560.0
2019-07-11 12:40:00,93.21,93.23,93.21,93.22,1530.0,85.8266,85.845,85.8266,85.8358,1530.0
2019-07-11 12:45:00,93.22,93.23,93.2,93.22,447527.0,85.8358,85.845,85.8174,85.8358,447527.0
2019-07-11 12:50:00,93.21,93.22,93.17,93.21,6989.0,85.8266,85.8358,85.7897,85.8266,6989.0
2019-07-11 12:55:00,93.21,93.22,93.2,93.21,824.0,85.8266,85.8358,85.8174,85.8266,824.0
2019-07-11 13:00:00,93.21,93.22,93.18,93.2,2943.0,85.8266,85.8358,85.799,85.8174,2943.0
2019-07-11 13:05:00,93.19,93.2,93.14,93.14,1755.0,85.8082,85.8174,85.7621,85.7621,1755.0
2019-07-11 13:10:00,93.14,93.19,93.14,93.19,767.0,85.7621,85.8082,85.7621,85.8082,767.0
2019-07-11 13:15:00,93.2,93.2,93.14,93.14,4008.0,85.8174,85.8174,85.7621,85.7621,4008.0
2019-07-11 13:20:00,93.17,93.17,93.14,93.14,4798.0,85.7897,85.7897,85.7621,85.7621,4798.0
2019-07-11 13:25:00,93.15,93.17,93.1,93.1,4999.0,85.7713,85.7897,85.7253,85.7253,4999.0
2019-07-11 13:30:00,93.05,93.07,93.02,93.02,11375.0,85.6793,85.6977,85.6516,85.6516,11375.0
2019-07-11 13:35:00,93.02,93.02,92.94,92.96,2793.0,85.6516,85.6516,85.578,85.5964,2793.0
2019-07-11 13:40:00,93.02,93.02,92.92,92.96,34803.0,85.6516,85.6516,85.5596,85.5964,34803.0
2019-07-11 13:45:00,92.97,92.97,92.93,92.97,23050.0,85.6056,85.6056,85.5688,85.6056,23050.0
2019-07-11 13:50:00,92.95,92.99,92.95,92.98,3386.0,85.5872,85.624,85.5872,85.6148,3386.0
2019-07-11 13:55:00,92.99,93.01,92.98,92.98,1736.0,85.624,85.6424,85.6148,85.6148,1736.0
2019-07-11 14:00:00,92.97,93.0,92.96,93.0,9646.0,85.6056,85.6332,85.5964,85.6332,9646.0
2019-07-11 14:05:00,93.01,93.01,92.98,92.98,1495.0,85.6424,85.6424,85.6148,85.6148,1495.0
2019-07-11 14:10:00,92.97,93.0,92.97,93.0,330.0,85.6056,85.6332,85.6056,85.6332,330.0
2019-07-11 14:15:00,92.98,92.98,92.94,92.94,1759.0,85.6148,85.6148,85.578,85.578,1759.0
2019-07-11 14:20:00,92.95,92.96,92.92,92.96,2543.0,85.5872,85.5964,85.5596,85.5964,2543.0
2019-07-11 14:25:00,92.96,92.98,92.96,92.98,3193.0,85.5964,85.6148,85.5964,85.6148,3193.0
2019-07-11 14:30:00,92.98,93.04,92.98,93.04,2579.0,85.6148,85.67,85.6148,85.67,2579.0
2019-07-11 14:35:00,93.04,93.09,93.04,93.07,1033.0,85.67,85.7161,85.67,85.6977,1033.0
2019-07-11 14:40:00,93.08,93.11,93.07,93.11,4071.0,85.7069,85.7345,85.6977,85.7345,4071.0
2019-07-11 14:45:00,93.1,93.11,93.1,93.11,392.0,85.7253,85.7345,85.7253,85.7345,392.0
2019-07-11 14:50:00,93.1,93.11,93.09,93.11,15268.0,85.7253,85.7345,85.7161,85.7345,15268.0
2019-07-11 14:55:00,93.09,93.13,93.08,93.11,3473.0,85.7161,85.7529,85.7069,85.7345,3473.0
2019-07-11 15:00:00,93.1,93.13,93.08,93.12,9021.0,85.7253,85.7529,85.7069,85.7437,9021.0
2019-07-11 15:05:00,93.12,93.14,93.11,93.13,12888.0,85.7437,85.7621,85.7345,85.7529,12888.0
2019-07-11 15:10:00,93.13,93.13,93.09,93.11,2419.0,85.7529,85.7529,85.7161,85.7345,2419.0
2019-07-11 15:15:00,93.13,93.15,93.12,93.14,5904.0,85.7529,85.7713,85.7437,85.7621,5904.0
2019-07-11 15:20:00,93.15,93.15,93.11,93.13,11579.0,85.7713,85.7713,85.7345,85.7529,11579.0
2019-07-11 15:25:00,93.13,93.14,93.11,93.12,1053.0,85.7529,85.7621,85.7345,85.7437,1053.0
2019-07-11 15:30:00,93.14,93.17,93.14,93.16,836.0,85.7621,85.7897,85.7621,85.7805,836.0
2019-07-11 15:35:00,93.15,93.17,93.14,93.17,4052.0,85.7713,85.7897,85.7621,85.7897,4052.0
2019-07-11 15:40:00,93.16,93.22,93.16,93.22,7104.0,85.7805,85.8358,85.7805,85.8358,7104.0
2019-07-11 15:45:00,93.23,93.29,93.23,93.29,2514.0,85.845,85.9002,85.845,85.9002,2514.0
2019-07-11 15:50:00,93.29,93.31,93.26,93.29,4968.0,85.9002,85.9187,85.8726,85.9002,4968.0
2019-07-11 15:55:00,93.31,93.35,93.29,93.34,12278.0,85.9187,85.9555,85.9002,85.9463,12278.0
2019-07-12 09:30:00,93.41,93.72,93.35,93.38,8163.0,86.0107,86.2962,85.9555,85.9831,8163.0
2019-07-12 09:35:00,93.34,93.38,93.31,93.38,2765.0,85.9463,85.9831,85.9187,85.9831,2765.0
2019-07-12 09:40:00,93.41,93.41,93.41,93.41,1124.0,86.0107,86.0107,86.0107,86.0107,1124.0
2019-07-12 09:45:00,93.44,93.49,93.44,93.49,346.0,86.0384,86.0844,86.0384,86.0844,346.0
2019-07-12 09:50:00,93.51,93.53,93.51,93.52,787.0,86.1028,86.1212,86.1028,86.112,787.0
2019-07-12 09:55:00,93.5,93.51,93.44,93.45,1914.0,86.0936,86.1028,86.0384,86.0476,1914.0
2019-07-12 10:00:00,93.46,93.47,93.44,93.46,4554.0,86.0568,86.066,86.0384,86.0568,4554.0
2019-07-12 10:05:00,93.46,93.51,93.46,93.48,7056.0,86.0568,86.1028,86.0568,86.0752,7056.0
2019-07-12 10:10:00,93.46,93.46,93.4,93.41,3326.0,86.0568,86.0568,86.0015,86.0107,3326.0
2019-07-12 10:15:00,93.41,93.43,93.4,93.42,1972.0,86.0107,86.0292,86.0015,86.0199,1972.0
2019-07-12 10:20:00,93.43,93.45,93.42,93.43,2923.0,86.0292,86.0476,86.0199,86.0292,2923.0
2019-07-12 10:25:00,93.42,93.45,93.41,93.44,5505.0,86.0199,86.0476,86.0107,86.0384,5505.0
2019-07-12 10:30:00,93.45,93.46,93.44,93.45,8806.0,86.0476,86.0568,86.0384,86.0476,8806.0
2019-07-12 10:35:00,93.43,93.45,93.38,93.4,3451.0,86.0292,86.0476,85.9831,86.0015,3451.0
2019-07-12 10:40:00,93.41,93.43,93.38,93.38,4749.0,86.0107,86.0292,85.9831,85.9831,4749.0
2019-07-12 10:45:00,93.38,93.43,93.37,93.43,5468.0,85.9831,86.0292,85.9739,86.0292,5468.0
2019-07-12 10:50:00,93.43,93.44,93.39,93.4,17302.0,86.0292,86.0384,85.9923,86.0015,17302.0
2019-07-12 10:55:00,93.39,93.41,93.36,93.39,5813.0,85.9923,86.0107,85.9647,85.9923,5813.0
2019-07-12 11:00:00,93.38,93.42,93.37,93.42,2944.0,85.9831,86.0199,85.9739,86.0199,2944.0
2019-07-12 11:05:00,93.4,93.42,93.39,93.41,10766.0,86.0015,86.0199,85.9923,86.0107,10766.0
2019-07-12 11:10:00,93.41,93.46,93.4,93.46,3239.0,86.0107,86.0568,86.0015,86.0568,3239.0
2019-07-12 11:15:00,93.48,93.49,93.47,93.49,2417.0,86.0752,86.0844,86.066,86.0844,2417.0
2019-07-12 11:20:00,93.49,93.51,93.47,93.51,2468.0,86.0844,86.1028,86.066,86.1028,2468.0
2019-07-12 11:25:00,93.51,93.54,93.5,93.53,3569.0,86.1028,86.1304,86.0936,86.1212,3569.0
2019-07-12 11:30:00,93.53,93.56,93.53,93.53,2656.0,86.1212,86.1489,86.1212,86.1212,2656.0
2019-07-12 11:35:00,93.55,93.55,93.51,93.52,4163.0,86.1396,86.1396,86.1028,86.112,4163.0
2019-07-12 11:40:00,93.53,93.53,93.37,93.41,12123.0,86.1212,86.1212,85.9739,86.0107,12123.0
2019-07-12 11:45:00,93.42,93.45,93.41,93.42,1849.0,86.0199,86.0476,86.0107,86.0199,1849.0
2019-07-12 11:50:00,93.39,93.4,93.38,93.4,876.0,85.9923,86.0015,85.9831,86.0015,876.0
2019-07-12 11:55:00,93.41,93.43,93.39,93.42,2839.0,86.0107,86.0292,85.9923,86.0199,2839.0
2019-07-12 12:00:00,93.43,93.47,93.43,93.46,5134.0,86.0292,86.066,86.0292,86.0568,5134.0
2019-07-12 12:05:00,93.45,93.45,93.42,93.44,291802.0,86.0476,86.0476,86.0199,86.0384,291802.0
2019-07-12 12:10:00,93.43,93.43,93.38,93.42,8518.0,86.0292,86.0292,85.9831,86.0199,8518.0
2019-07-12 12:15:00,93.41,93.45,93.4,93.43,8039.0,86.0107,86.0476,86.0015,86.0292,8039.0
2019-07-12 12:20:00,93.43,93.44,93.41,93.42,4328.0,86.0292,86.0384,86.0107,86.0199,4328.0
2019-07-12 12:25:00,93.42,93.44,93.41,93.42,4957.0,86.0199,86.0384,86.0107,86.0199,4957.0
2019-07-12 12:30:00,93.42,93.43,93.41,93.42,3476.0,86.0199,86.0292,86.0107,86.0199,3476.0
2019-07-12 12:35:00,93.44,93.5,93.44,93.5,2320.0,86.0384,86.0936,86.0384,86.0936,2320.0
2019-07-12 12:40:00,93.49,93.49,93.46,93.49,2917.0,86.0844,86.0844,86.0568,86.0844,2917.0
2019-07-12 12:45:00,93.49,93.51,93.47,93.5,18554.0,86.0844,86.1028,86.066,86.0936,18554.0
2019-07-12 12:50:00,93.5,93.52,93.5,93.5,6004.0,86.0936,86.112,86.0936,86.0936,6004.0
2019-07-12 12:55:00,93.5,93.52,93.48,93.52,1927.0,86.0936,86.112,86.0752,86.112,1927.0
2019-07-12 13:00:00,93.52,93.52,93.49,93.49,3430.0,86.112,86.112,86.0844,86.0844,3430.0
2019-07-12 13:05:00,93.49,93.5,93.48,93.49,2584.0,86.0844,86.0936,86.0752,86.0844,2584.0
2019-07-12 13:10:00,93.47,93.48,93.45,93.46,2468.0,86.066,86.0752,86.0476,86.0568,2468.0
2019-07-12 13:15:00,93.46,93.46,93.43,93.43,1423.0,86.0568,86.0568,86.0292,86.0292,1423.0
2019-07-12 13:20:00,93.43,93.45,93.42,93.44,9970.0,86.0292,86.0476,86.0199,86.0384,9970.0
2019-07-12 13:25:00,93.45,93.45,93.43,93.44,1016.0,86.0476,86.0476,86.0292,86.0384,1016.0
2019-07-12 13:30:00,93.44,93.45,93.43,93.45,1726.0,86.0384,86.0476,86.0292,86.0476,1726.0
2019-07-12 13:35:00,93.44,93.46,93.44,93.44,13163.0,86.0384,86.0568,86.0384,86.0384,13163.0
2019-07-12 13:40:00,93.41,93.43,93.41,93.43,1716.0,86.0107,86.0292,86.0107,86.0292,1716.0
2019-07-12 13:45:00,93.41,93.43,93.41,93.41,20908.0,86.0107,86.0292,86.0107,86.0107,20908.0
2019-07-12 13:50:00,93.41,93.42,93.39,93.4,5977.0,86.0107,86.0199,85.9923,86.0015,5977.0
2019-07-12 13:55:00,93.42,93.42,93.4,93.4,2826.0,86.0199,86.0199,86.0015,86.0015,2826.0
2019-07-12 14:00:00,93.42,93.42,93.41,93.42,700.0,86.0199,86.0199,86.0107,86.0199,700.0
2019-07-12 14:05:00,93.42,93.44,93.42,93.44,1910.0,86.0199,86.0384,86.0199,86.0384,1910.0
2019-07-12 14:10:00,93.45,93.46,93.44,93.46,11919.0,86.0476,86.0568,86.0384,86.0568,11919.0
2019-07-12 14:15:00,93.47,93.48,93.46,93.47,1107.0,86.066,86.0752,86.0568,86.066,1107.0
2019-07-12 14:20:00,93.47,93.49,93.46,93.49,1467.0,86.066,86.0844,86.0568,86.0844,1467.0
2019-07-12 14:25:00,93.48,93.49,93.47,93.48,2527.0,86.0752,86.0844,86.066,86.0752,2527.0
2019-07-12 14:30:00,93.48,93.54,93.48,93.52,3241.0,86.0752,86.1304,86.0752,86.112,3241.0
2019-07-12 14:35:00,93.53,93.55,93.52,93.55,3233.0,86.1212,86.1396,86.112,86.1396,3233.0
2019-07-12 14:40:00,93.55,93.55,93.52,93.53,3556.0,86.1396,86.1396,86.112,86.1212,3556.0
2019-07-12 14:45:00,93.54,93.55,93.52,93.55,2439.0,86.1304,86.1396,86.112,86.1396,2439.0
2019-07-12 14:50:00,93.55,93.56,93.54,93.55,28651.0,86.1396,86.1489,86.1304,86.1396,28651.0
2019-07-12 14:55:00,93.54,93.55,93.53,93.54,2644.0,86.1304,86.1396,86.1212,86.1304,2644.0
2019-07-12 15:00:00,93.54,93.56,93.52,93.52,7803.0,86.1304,86.1489,86.112,86.112,7803.0
2019-07-12 15:05:00,93.52,93.55,93.51,93.53,2468.0,86.112,86.1396,86.1028,86.1212,2468.0
2019-07-12 15:10:00,93.53,93.54,93.5,93.51,2137.0,86.1212,86.1304,86.0936,86.1028,2137.0
2019-07-12 15:15:00,93.51,93.55,93.51,93.54,2369.0,86.1028,86.1396,86.1028,86.1304,2369.0
2019-07-12 15:20:00,93.56,93.58,93.54,93.56,3514.0,86.1489,86.1673,86.1304,86.1489,3514.0
2019-07-12 15:25:00,93.56,93.56,93.52,93.53,16763.0,86.1489,86.1489,86.112,86.1212,16763.0
2019-07-12 15:30:00,93.55,93.55,93.54,93.55,2408.0,86.1396,86.1396,86.1304,86.1396,2408.0
2019-07-12 15:35:00,93.56,93.59,93.55,93.58,1362.0,86.1489,86.1765,86.1396,86.1673,1362.0
2019-07-12 15:40:00,93.6,93.6,93.57,93.59,1651.0,86.1857,86.1857,86.1581,86.1765,1651.0
2019-07-12 15:45:00,93.57,93.59,93.57,93.59,3509.0,86.1581,86.1765,86.1581,86.1765,3509.0
2019-07-12 15:50:00,93.58,93.65,93.57,93.63,5302.0,86.1673,86.2317,86.1581,86.2133,5302.0
2019-07-12 15:55:00,93.64,93.69,93.64,93.68,12937.0,86.2225,86.2686,86.2225,86.2593,12937.0
2019-07-15 09:30:00,93.88,93.97,93.69,93.75,5296.0,86.4435,86.5264,86.2686,86.3238,5296.0
2019-07-15 09:35:00,93.74,93.75,93.7,93.7,1900.0,86.3146,86.3238,86.2778,86.2778,1900.0
2019-07-15 09:40:00,93.72,93.75,93.71,93.74,2400.0,86.2962,86.3238,86.287,86.3146,2400.0
2019-07-15 09:45:00,93.7,93.7,93.64,93.67,2047.0,86.2778,86.2778,86.2225,86.2501,2047.0
2019-07-15 09:50:00,93.66,93.67,93.64,93.67,1098.0,86.2409,86.2501,86.2225,86.2501,1098.0
2019-07-15 09:55:00,93.67,93.67,93.66,93.67,500.0,86.2501,86.2501,86.2409,86.2501,500.0
2019-07-15 10:00:00,93.65,93.69,93.65,93.68,4329.0,86.2317,86.2686,86.2317,86.2593,4329.0
2019-07-15 10:05:00,93.67,93.68,93.66,93.68,709.0,86.2501,86.2593,86.2409,86.2593,709.0
2019-07-15 10:10:00,93.67,93.67,93.63,93.65,1568.0,86.2501,86.2501,86.2133,86.2317,1568.0
2019-07-15 10:15:00,93.65,93.69,93.64,93.67,900.0,86.2317,86.2686,86.2225,86.2501,900.0
2019-07-15 10:20:00,93.69,93.71,93.68,93.69,8007.0,86.2686,86.287,86.2593,86.2686,8007.0
2019-07-15 10:25:00,93.7,93.71,93.65,93.67,3605.0,86.2778,86.287,86.2317,86.2501,3605.0
2019-07-15 10:30:00,93.69,93.7,93.67,93.67,7018.0,86.2686,86.2778,86.2501,86.2501,7018.0
2019-07-15 10:35:00,93.65,93.68,93.65,93.68,747.0,86.2317,86.2593,86.2317,86.2593,747.0
2019-07-15 10:40:00,93.63,93.65,93.61,93.64,16791.0,86.2133,86.2317,86.1949,86.2225,16791.0
2019-07-15 10:45:00,93.6,93.61,93.57,93.6,9367.0,86.1857,86.1949,86.1581,86.1857,9367.0
2019-07-15 10:50:00,93.63,93.67,93.63,93.66,2056.0,86.2133,86.2501,86.2133,86.2409,2056.0
2019-07-15 10:55:00,93.65,93.66,93.65,93.66,2083.0,86.2317,86.2409,86.2317,86.2409,2083.0
2019-07-15 11:00:00,93.65,93.67,93.62,93.64,4764.0,86.2317,86.2501,86.2041,86.2225,4764.0
2019-07-15 11:05:00,93.63,93.64,93.59,93.62,32524.0,86.2133,86.2225,86.1765,86.2041,32524.0
2019-07-15 11:10:00,93.63,93.63,93.6,93.6,29160.0,86.2133,86.2133,86.1857,86.1857,29160.0
2019-07-15 11:15:00,93.62,93.68,93.62,93.67,3938.0,86.2041,86.2593,86.2041,86.2501,3938.0
2019-07-15 11:20:00,93.65,93.68,93.65,93.65,14149.0,86.2317,86.2593,86.2317,86.2317,14149.0
2019-07-15 11:25:00,93.65,93.67,93.64,93.65,1383.0,86.2317,86.2501,86.2225,86.2317,1383.0
2019-07-15 11:30:00,93.61,93.63,93.55,93.56,29406.0,86.1949,86.2133,86.1396,86.1489,29406.0
2019-07-15 11:35:00,93.59,93.61,93.59,93.61,2143.0,86.1765,86.1949,86.1765,86.1949,2143.0
2019-07-15 11:40:00,93.6,93.63,93.6,93.62,3532.0,86.1857,86.2133,86.1857,86.2041,3532.0
2019-07-15 11:45:00,93.61,93.61,93.6,93.6,1892.0,86.1949,86.1949,86.1857,86.1857,1892.0
2019-07-15 11:50:00,93.61,93.62,93.6,93.62,1670.0,86.1949,86.2041,86.1857,86.2041,1670.0
2019-07-15 11:55:00,93.62,93.62,93.58,93.59,1520.0,86.2041,86.2041,86.1673,86.1765,1520.0
2019-07-15 12:00:00,93.6,93.6,93.57,93.59,2747.0,86.1857,86.1857,86.1581,86.1765,2747.0
2019-07-15 12:05:00,93.59,93.59,93.55,93.55,897.0,86.1765,86.1765,86.1396,86.1396,897.0
2019-07-15 12:10:00,93.56,93.57,93.54,93.56,1392.0,86.1489,86.1581,86.1304,86.1489,1392.0
2019-07-15 12:15:00,93.56,93.56,93.56,93.56,100.0,86.1489,86.1489,86.1489,86.1489,100.0
2019-07-15 12:20:00,93.59,93.6,93.57,93.58,639.0,86.1765,86.1857,86.1581,86.1673,639.0
2019-07-15 12:25:00,93.56,93.59,93.56,93.56,4602.0,86.1489,86.1765,86.1489,86.1489,4602.0
2019-07-15 12:30:00,93.56,93.57,93.56,93.57,2585.0,86.1489,86.1581,86.1489,86.1581,2585.0
2019-07-15 12:35:00,93.57,93.58,93.56,93.58,504.0,86.1581,86.1673,86.1489,86.1673,504.0
2019-07-15 12:40:00,93.57,93.57,93.56,93.56,1254.0,86.1581,86.1581,86.1489,86.1489,1254.0
2019-07-15 12:45:00,93.55,93.56,93.55,93.56,1088.0,86.1396,86.1489,86.1396,86.1489,1088.0
2019-07-15 12:50:00,93.55,93.55,93.54,93.54,685.0,86.1396,86.1396,86.1304,86.1304,685.0
2019-07-15 12:55:00,93.54,93.56,93.54,93.56,1079.0,86.1304,86.1489,86.1304,86.1489,1079.0
2019-07-15 13:00:00,93.58,93.6,93.58,93.6,1016.0,86.1673,86.1857,86.1673,86.1857,1016.0
2019-07-15 13:05:00,93.58,93.59,93.54,93.55,9710.0,86.1673,86.1765,86.1304,86.1396,9710.0
2019-07-15 13:10:00,93.56,93.57,93.55,93.56,2075.0,86.1489,86.1581,86.1396,86.1489,2075.0
2019-07-15 13:15:00,93.55,93.58,93.55,93.57,10731.0,86.1396,86.1673,86.1396,86.1581,10731.0
2019-07-15 13:20:00,93.56,93.59,93.55,93.58,11405.0,86.1489,86.1765,86.1396,86.1673,11405.0
2019-07-15 13:25:00,93.59,93.59,93.57,93.59,5814.0,86.1765,86.1765,86.1581,86.1765,5814.0
2019-07-15 13:30:00,93.57,93.61,93.57,93.61,1440.0,86.1581,86.1949,86.1581,86.1949,1440.0
2019-07-15 13:35:00,93.61,93.64,93.61,93.63,5507.0,86.1949,86.2225,86.1949,86.2133,5507.0
2019-07-15 13:40:00,93.63,93.64,93.61,93.61,600.0,86.2133,86.2225,86.1949,86.1949,600.0
2019-07-15 13:45:00,93.61,93.62,93.6,93.61,1743.0,86.1949,86.2041,86.1857,86.1949,1743.0
2019-07-15 13:50:00,93.61,93.62,93.6,93.61,1287.0,86.1949,86.2041,86.1857,86.1949,1287.0
2019-07-15 13:55:00,93.62,93.63,93.61,93.62,6199.0,86.2041,86.2133,86.1949,86.2041,6199.0
2019-07-15 14:00:00,93.61,93.66,93.61,93.64,2019.0,86.1949,86.2409,86.1949,86.2225,2019.0
2019-07-15 14:05:00,93.63,93.68,93.63,93.67,6395.0,86.2133,86.2593,86.2133,86.2501,6395.0
2019-07-15 14:10:00,93.68,93.7,93.67,93.69,954.0,86.2593,86.2778,86.2501,86.2686,954.0
2019-07-15 14:15:00,93.69,93.7,93.67,93.7,11029.0,86.2686,86.2778,86.2501,86.2778,11029.0
2019-07-15 14:20:00,93.75,93.75,93.73,93.73,1057.0,86.3238,86.3238,86.3054,86.3054,1057.0
2019-07-15 14:25:00,93.71,93.72,93.69,93.7,2019.0,86.287,86.2962,86.2686,86.2778,2019.0
2019-07-15 14:30:00,93.7,93.71,93.69,93.7,1550.0,86.2778,86.287,86.2686,86.2778,1550.0
2019-07-15 14:35:00,93.7,93.72,93.69,93.69,2716.0,86.2778,86.2962,86.2686,86.2686,2716.0
2019-07-15 14:40:00,93.69,93.69,93.67,93.69,4258.0,86.2686,86.2686,86.2501,86.2686,4258.0
2019-07-15 14:45:00,93.69,93.7,93.68,93.68,13088.0,86.2686,86.2778,86.2593,86.2593,13088.0
2019-07-15 14:50:00,93.68,93.7,93.67,93.7,3873.0,86.2593,86.2778,86.2501,86.2778,3873.0
2019-07-15 14:55:00,93.7,93.72,93.7,93.71,4894.0,86.2778,86.2962,86.2778,86.287,4894.0
2019-07-15 15:00:00,93.72,93.73,93.7,93.71,5280.0,86.2962,86.3054,86.2778,86.287,5280.0
2019-07-15 15:05:00,93.71,93.72,93.69,93.7,10824.0,86.287,86.2962,86.2686,86.2778,10824.0
2019-07-15 15:10:00,93.69,93.69,93.65,93.65,4054.0,86.2686,86.2686,86.2317,86.2317,4054.0
2019-07-15 15:15:00,93.64,93.64,93.63,93.64,1653.0,86.2225,86.2225,86.2133,86.2225,1653.0
2019-07-15 15:20:00,93.63,93.68,93.63,93.67,2845.0,86.2133,86.2593,86.2133,86.2501,2845.0
2019-07-15 15:25:00,93.68,93.68,93.64,93.64,6195.0,86.2593,86.2593,86.2225,86.2225,6195.0
2019-07-15 15:30:00,93.64,93.68,93.64,93.66,9993.0,86.2225,86.2593,86.2225,86.2409,9993.0
2019-07-15 15:35:00,93.66,93.66,93.63,93.65,14172.0,86.2409,86.2409,86.2133,86.2317,14172.0
2019-07-15 15:40:00,93.65,93.7,93.65,93.69,3321.0,86.2317,86.2778,86.2317,86.2686,3321.0
2019-07-15 15:45:00,93.67,93.69,93.66,93.67,1826.0,86.2501,86.2686,86.2409,86.2501,1826.0
2019-07-15 15:50:00,93.67,93.68,93.65,93.67,2152.0,86.2501,86.2593,86.2317,86.2501,2152.0
2019-07-15 15:55:00,93.69,93.71,93.63,93.71,65580.0,86.2686,86.287,86.2133,86.287,65580.0
2019-07-16 09:30:00,93.77,93.77,93.54,93.59,13781.0,86.3422,86.3422,86.1304,86.1765,13781.0
2019-07-16 09:35:00,93.59,93.65,93.59,93.6,1750.0,86.1765,86.2317,86.1765,86.1857,1750.0
2019-07-16 09:40:00,93.63,93.67,93.63,93.64,11447.0,86.2133,86.2501,86.2133,86.2225,11447.0
2019-07-16 09:45:00,93.68,93.7,93.66,93.7,1843.0,86.2593,86.2778,86.2409,86.2778,1843.0
2019-07-16 09:50:00,93.68,93.68,93.65,93.65,2429.0,86.2593,86.2593,86.2317,86.2317,2429.0
2019-07-16 09:55:00,93.66,93.72,93.66,93.7,3543.0,86.2409,86.2962,86.2409,86.2778,3543.0
2019-07-16 10:00:00,93.7,93.72,93.68,93.71,2932.0,86.2778,86.2962,86.2593,86.287,2932.0
2019-07-16 10:05:00,93.7,93.74,93.7,93.73,1635.0,86.2778,86.3146,86.2778,86.3054,1635.0
2019-07-16 10:10:00,93.74,93.74,93.72,93.72,3287.0,86.3146,86.3146,86.2962,86.2962,3287.0
2019-07-16 10:15:00,93.74,93.75,93.72,93.72,2089.0,86.3146,86.3238,86.2962,86.2962,2089.0
2019-07-16 10:20:00,93.75,93.8,93.75,93.79,4064.0,86.3238,86.3698,86.3238,86.3606,4064.0
2019-07-16 10:25:00,93.8,93.8,93.79,93.79,2907.0,86.3698,86.3698,86.3606,86.3606,2907.0
2019-07-16 10:30:00,93.81,93.81,93.78,93.79,343947.0,86.3791,86.3791,86.3514,86.3606,343947.0
2019-07-16 10:35:00,93.78,93.8,93.77,93.8,52710.0,86.3514,86.3698,86.3422,86.3698,52710.0
2019-07-16 10:40:00,93.79,93.81,93.78,93.81,55858.0,86.3606,86.3791,86.3514,86.3791,55858.0
2019-07-16 10:45:00,93.81,93.82,93.79,93.8,32269.0,86.3791,86.3883,86.3606,86.3698,32269.0
2019-07-16 10:50:00,93.79,93.79,93.71,93.73,9913.0,86.3606,86.3606,86.287,86.3054,9913.0
2019-07-16 10:55:00,93.73,93.79,93.73,93.79,11537.0,86.3054,86.3606,86.3054,86.3606,11537.0
2019-07-16 11:00:00,93.79,93.8,93.74,93.76,15761.0,86.3606,86.3698,86.3146,86.333,15761.0
2019-07-16 11:05:00,93.76,93.76,93.75,93.76,5809.0,86.333,86.333,86.3238,86.333,5809.0
2019-07-16 11:10:00,93.76,93.77,93.73,93.73,5550.0,86.333,86.3422,86.3054,86.3054,5550.0
2019-07-16 11:15:00,93.73,93.74,93.7,93.7,4592.0,86.3054,86.3146,86.2778,86.2778,4592.0
2019-07-16 11:20:00,93.7,93.72,93.69,93.7,8552.0,86.2778,86.2962,86.2686,86.2778,8552.0
2019-07-16 11:25:00,93.69,93.69,93.66,93.69,5222.0,86.2686,86.2686,86.2409,86.2686,5222.0
2019-07-16 11:30:00,93.68,93.7,93.67,93.7,5949.0,86.2593,86.2778,86.2501,86.2778,5949.0
2019-07-16 11:35:00,93.7,93.71,93.67,93.67,19315.0,86.2778,86.287,86.2501,86.2501,19315.0
2019-07-16 11:40:00,93.68,93.69,93.65,93.65,4727.0,86.2593,86.2686,86.2317,86.2317,4727.0
2019-07-16 11:45:00,93.66,93.68,93.64,93.64,9767.0,86.2409,86.2593,86.2225,86.2225,9767.0
2019-07-16 11:50:00,93.64,93.66,93.64,93.65,7684.0,86.2225,86.2409,86.2225,86.2317,7684.0
2019-07-16 11:55:00,93.65,93.66,93.57,93.58,9986.0,86.2317,86.2409,86.1581,86.1673,9986.0
2019-07-16 12:00:00,93.56,93.6,93.54,93.57,11061.0,86.1489,86.1857,86.1304,86.1581,11061.0
2019-07-16 12:05:00,93.57,93.57,93.51,93.51,7224.0,86.1581,86.1581,86.1028,86.1028,7224.0
2019-07-16 12:10:00,93.5,93.5,93.46,93.5,4940.0,86.0936,86.0936,86.0568,86.0936,4940.0
2019-07-16 12:15:00,93.51,93.51,93.4,93.4,4796.0,86.1028,86.1028,86.0015,86.0015,4796.0
2019-07-16 12:20:00,93.4,93.48,93.4,93.47,6129.0,86.0015,86.0752,86.0015,86.066,6129.0
2019-07-16 12:25:00,93.47,93.53,93.46,93.47,5451.0,86.066,86.1212,86.0568,86.066,5451.0
2019-07-16 12:30:00,93.48,93.49,93.45,93.48,5364.0,86.0752,86.0844,86.0476,86.0752,5364.0
2019-07-16 12:35:00,93.5,93.55,93.5,93.52,6576.0,86.0936,86.1396,86.0936,86.112,6576.0
2019-07-16 12:40:00,93.52,93.58,93.52,93.56,3878.0,86.112,86.1673,86.112,86.1489,3878.0
2019-07-16 12:45:00,93.56,93.57,93.56,93.56,2612.0,86.1489,86.1581,86.1489,86.1489,2612.0
2019-07-16 12:50:00,93.55,93.56,93.49,93.5,6314.0,86.1396,86.1489,86.0844,86.0936,6314.0
2019-07-16 12:55:00,93.5,93.53,93.47,93.53,16003.0,86.0936,86.1212,86.066,86.1212,16003.0
2019-07-16 13:00:00,93.54,93.64,93.54,93.63,4252.0,86.1304,86.2225,86.1304,86.2133,4252.0
2019-07-16 13:05:00,93.62,93.66,93.62,93.62,6575.0,86.2041,86.2409,86.2041,86.2041,6575.0
2019-07-16 13:10:00,93.61,93.66,93.61,93.65,12949.0,86.1949,86.2409,86.1949,86.2317,12949.0
2019-07-16 13:15:00,93.64,93.67,93.63,93.65,5869.0,86.2225,86.2501,86.2133,86.2317,5869.0
2019-07-16 13:20:00,93.65,93.66,93.65,93.66,2307.0,86.2317,86.2409,86.2317,86.2409,2307.0
2019-07-16 13:25:00,93.66,93.66,93.64,93.64,2735.0,86.2409,86.2409,86.2225,86.2225,2735.0
2019-07-16 13:30:00,93.63,93.65,93.63,93.64,4147.0,86.2133,86.2317,86.2133,86.2225,4147.0
2019-07-16 13:35:00,93.64,93.64,93.61,93.61,7660.0,86.2225,86.2225,86.1949,86.1949,7660.0
2019-07-16 13:40:00,93.6,93.61,93.58,93.59,8230.0,86.1857,86.1949,86.1673,86.1765,8230.0
2019-07-16 13:45:00,93.57,93.57,93.51,93.54,3413.0,86.1581,86.1581,86.1028,86.1304,3413.0
2019-07-16 13:50:00,93.54,93.54,93.49,93.5,6342.0,86.1304,86.1304,86.0844,86.0936,6342.0
2019-07-16 13:55:00,93.49,93.5,93.44,93.45,3514.0,86.0844,86.0936,86.0384,86.0476,3514.0
2019-07-16 14:00:00,93.47,93.52,93.46,93.51,8158.0,86.066,86.112,86.0568,86.1028,8158.0
2019-07-16 14:05:00,93.5,93.53,93.5,93.52,1879.0,86.0936,86.1212,86.0936,86.112,1879.0
2019-07-16 14:10:00,93.52,93.52,93.46,93.5,2016.0,86.112,86.112,86.0568,86.0936,2016.0
2019-07-16 14:15:00,93.48,93.49,93.45,93.46,2296.0,86.0752,86.0844,86.0476,86.0568,2296.0
2019-07-16 14:20:00,93.46,93.48,93.42,93.47,2817.0,86.0568,86.0752,86.0199,86.066,2817.0
2019-07-16 14:25:00,93.47,93.47,93.44,93.46,848.0,86.066,86.066,86.0384,86.0568,848.0
2019-07-16 14:30:00,93.47,93.48,93.4,93.41,5499.0,86.066,86.0752,86.0015,86.0107,5499.0
2019-07-16 14:35:00,93.42,93.48,93.41,93.47,2795.0,86.0199,86.0752,86.0107,86.066,2795.0
2019-07-16 14:40:00,93.48,93.53,93.48,93.52,4433.0,86.0752,86.1212,86.0752,86.112,4433.0
2019-07-16 14:45:00,93.5,93.55,93.5,93.54,791.0,86.0936,86.1396,86.0936,86.1304,791.0
2019-07-16 14:50:00,93.56,93.56,93.53,93.56,46198.0,86.1489,86.1489,86.1212,86.1489,46198.0
2019-07-16 14:55:00,93.55,93.57,93.52,93.53,7633.0,86.1396,86.1581,86.112,86.1212,7633.0
2019-07-16 15:00:00,93.51,93.56,93.5,93.55,9367.0,86.1028,86.1489,86.0936,86.1396,9367.0
2019-07-16 15:05:00,93.56,93.59,93.54,93.56,2628.0,86.1489,86.1765,86.1304,86.1489,2628.0
2019-07-16 15:10:00,93.53,93.6,93.53,93.57,5147.0,86.1212,86.1857,86.1212,86.1581,5147.0
2019-07-16 15:15:00,93.59,93.6,93.57,93.59,9865.0,86.1765,86.1857,86.1581,86.1765,9865.0
2019-07-16 15:20:00,93.59,93.61,93.57,93.59,5722.0,86.1765,86.1949,86.1581,86.1765,5722.0
2019-07-16 15:25:00,93.57,93.58,93.56,93.58,3370.0,86.1581,86.1673,86.1489,86.1673,3370.0
2019-07-16 15:30:00,93.55,93.59,93.53,93.55,4002.0,86.1396,86.1765,86.1212,86.1396,4002.0
2019-07-16 15:35:00,93.57,93.6,93.56,93.59,5004.0,86.1581,86.1857,86.1489,86.1765,5004.0
2019-07-16 15:40:00,93.58,93.61,93.57,93.59,7079.0,86.1673,86.1949,86.1581,86.1765,7079.0
2019-07-16 15:45:00,93.58,93.59,93.54,93.55,9465.0,86.1673,86.1765,86.1304,86.1396,9465.0
2019-07-16 15:50:00,93.58,93.58,93.52,93.53,4614.0,86.1673,86.1673,86.112,86.1212,4614.0
2019-07-16 15:55:00,93.56,93.58,93.48,93.48,8286.0,86.1489,86.1673,86.0752,86.0752,8286.0
2019-07-17 09:30:00,93.6,93.6,93.37,93.43,26042.0,86.1857,86.1857,85.9739,86.0292,26042.0
2019-07-17 09:35:00,93.45,93.47,93.39,93.45,19372.0,86.0476,86.066,85.9923,86.0476,19372.0
2019-07-17 09:40:00,93.46,93.47,93.38,93.38,2509.0,86.0568,86.066,85.9831,85.9831,2509.0
2019-07-17 09:45:00,93.38,93.38,93.32,93.35,4236.0,85.9831,85.9831,85.9279,85.9555,4236.0
2019-07-17 09:50:00,93.34,93.41,93.33,93.38,18297.0,85.9463,86.0107,85.9371,85.9831,18297.0
2019-07-17 09:55:00,93.38,93.42,93.37,93.37,5112.0,85.9831,86.0199,85.9739,85.9739,5112.0
2019-07-17 10:00:00,93.35,93.37,93.35,93.36,1804.0,85.9555,85.9739,85.9555,85.9647,1804.0
2019-07-17 10:05:00,93.37,93.37,93.31,93.31,1365.0,85.9739,85.9739,85.9187,85.9187,1365.0
2019-07-17 10:10:00,93.27,93.29,93.21,93.21,3377.0,85.8818,85.9002,85.8266,85.8266,3377.0
2019-07-17 10:15:00,93.2,93.25,93.18,93.19,9904.0,85.8174,85.8634,85.799,85.8082,9904.0
2019-07-17 10:20:00,93.2,93.22,93.2,93.22,900.0,85.8174,85.8358,85.8174,85.8358,900.0
2019-07-17 10:25:00,93.22,93.23,93.19,93.19,1031.0,85.8358,85.845,85.8082,85.8082,1031.0
2019-07-17 10:30:00,93.16,93.2,93.16,93.2,3918.0,85.7805,85.8174,85.7805,85.8174,3918.0
2019-07-17 10:35:00,93.19,93.2,93.18,93.2,656.0,85.8082,85.8174,85.799,85.8174,656.0
2019-07-17 10:40:00,93.18,93.18,93.11,93.11,1402.0,85.799,85.799,85.7345,85.7345,1402.0
2019-07-17 10:45:00,93.04,93.06,93.02,93.03,1235.0,85.67,85.6885,85.6516,85.6608,1235.0
2019-07-17 10:50:00,93.0,93.03,92.95,92.96,3514.0,85.6332,85.6608,85.5872,85.5964,3514.0
2019-07-17 10:55:00,92.97,93.08,92.97,93.08,2282.0,85.6056,85.7069,85.6056,85.7069,2282.0
2019-07-17 11:00:00,93.09,93.12,93.09,93.12,746.0,85.7161,85.7437,85.7161,85.7437,746.0
2019-07-17 11:05:00,93.11,93.13,93.09,93.13,1962.0,85.7345,85.7529,85.7161,85.7529,1962.0
2019-07-17 11:10:00,93.13,93.19,93.12,93.17,4221.0,85.7529,85.8082,85.7437,85.7897,4221.0
2019-07-17 11:15:00,93.18,93.18,93.13,93.14,1283.0,85.799,85.799,85.7529,85.7621,1283.0
2019-07-17 11:20:00,93.14,93.16,93.13,93.16,2869.0,85.7621,85.7805,85.7529,85.7805,2869.0
2019-07-17 11:25:00,93.15,93.15,93.13,93.13,2775.0,85.7713,85.7713,85.7529,85.7529,2775.0
2019-07-17 11:30:00,93.15,93.15,93.11,93.11,3441.0,85.7713,85.7713,85.7345,85.7345,3441.0
2019-07-17 11:35:00,93.09,93.14,93.08,93.14,3526.0,85.7161,85.7621,85.7069,85.7621,3526.0
2019-07-17 11:40:00,93.14,93.21,93.14,93.21,5231.0,85.7621,85.8266,85.7621,85.8266,5231.0
2019-07-17 11:45:00,93.22,93.22,93.18,93.19,1076.0,85.8358,85.8358,85.799,85.8082,1076.0
2019-07-17 11:50:00,93.23,93.25,93.21,93.25,1641.0,85.845,85.8634,85.8266,85.8634,1641.0
2019-07-17 11:55:00,93.25,93.25,93.2,93.2,11578.0,85.8634,85.8634,85.8174,85.8174,11578.0
2019-07-17 12:00:00,93.2,93.2,93.18,93.19,1467.0,85.8174,85.8174,85.799,85.8082,1467.0
2019-07-17 12:05:00,93.19,93.2,93.17,93.17,5639.0,85.8082,85.8174,85.7897,85.7897,5639.0
2019-07-17 12:10:00,93.16,93.17,93.11,93.11,3350.0,85.7805,85.7897,85.7345,85.7345,3350.0
2019-07-17 12:15:00,93.12,93.13,93.11,93.12,37294.0,85.7437,85.7529,85.7345,85.7437,37294.0
2019-07-17 12:20:00,93.13,93.14,93.1,93.1,3274.0,85.7529,85.7621,85.7253,85.7253,3274.0
2019-07-17 12:25:00,93.12,93.13,93.1,93.1,5363.0,85.7437,85.7529,85.7253,85.7253,5363.0
2019-07-17 12:30:00,93.11,93.12,93.11,93.11,1838.0,85.7345,85.7437,85.7345,85.7345,1838.0
2019-07-17 12:35:00,93.12,93.16,93.11,93.16,29560.0,85.7437,85.7805,85.7345,85.7805,29560.0
2019-07-17 12:40:00,93.16,93.17,93.15,93.17,2009.0,85.7805,85.7897,85.7713,85.7897,2009.0
2019-07-17 12:45:00,93.14,93.15,93.13,93.14,1814.0,85.7621,85.7713,85.7529,85.7621,1814.0
2019-07-17 12:50:00,93.11,93.15,93.11,93.15,11697.0,85.7345,85.7713,85.7345,85.7713,11697.0
2019-07-17 12:55:00,93.15,93.15,93.13,93.14,2477.0,85.7713,85.7713,85.7529,85.7621,2477.0
2019-07-17 13:00:00,93.14,93.16,93.14,93.14,1823.0,85.7621,85.7805,85.7621,85.7621,1823.0
2019-07-17 13:05:00,93.12,93.15,93.1,93.11,5799.0,85.7437,85.7713,85.7253,85.7345,5799.0
2019-07-17 13:10:00,93.13,93.14,93.12,93.13,920.0,85.7529,85.7621,85.7437,85.7529,920.0
2019-07-17 13:15:00,93.12,93.12,93.11,93.12,564.0,85.7437,85.7437,85.7345,85.7437,564.0
2019-07-17 13:20:00,93.11,93.12,93.1,93.12,1025.0,85.7345,85.7437,85.7253,85.7437,1025.0
2019-07-17 13:25:00,93.11,93.15,93.11,93.15,900.0,85.7345,85.7713,85.7345,85.7713,900.0
2019-07-17 13:30:00,93.15,93.17,93.15,93.16,858.0,85.7713,85.7897,85.7713,85.7805,858.0
2019-07-17 13:35:00,93.16,93.16,93.15,93.16,727.0,85.7805,85.7805,85.7713,85.7805,727.0
2019-07-17 13:40:00,93.18,93.21,93.18,93.19,3069.0,85.799,85.8266,85.799,85.8082,3069.0
2019-07-17 13:45:00,93.19,93.19,93.17,93.19,5633.0,85.8082,85.8082,85.7897,85.8082,5633.0
2019-07-17 13:50:00,93.19,93.19,93.16,93.16,1510.0,85.8082,85.8082,85.7805,85.7805,1510.0
2019-07-17 13:55:00,93.16,93.17,93.15,93.17,1161.0,85.7805,85.7897,85.7713,85.7897,1161.0
2019-07-17 14:00:00,93.15,93.15,93.1,93.1,3613.0,85.7713,85.7713,85.7253,85.7253,3613.0
2019-07-17 14:05:00,93.09,93.11,93.06,93.07,1409.0,85.7161,85.7345,85.6885,85.6977,1409.0
2019-07-17 14:10:00,93.06,93.06,93.01,93.01,1144.0,85.6885,85.6885,85.6424,85.6424,1144.0
2019-07-17 14:15:00,93.04,93.05,93.03,93.04,838.0,85.67,85.6793,85.6608,85.67,838.0
2019-07-17 14:20:00,93.04,93.07,93.03,93.06,3799.0,85.67,85.6977,85.6608,85.6885,3799.0
2019-07-17 14:25:00,93.06,93.07,93.05,93.05,13087.0,85.6885,85.6977,85.6793,85.6793,13087.0
2019-07-17 14:30:00,93.05,93.08,93.05,93.08,2824.0,85.6793,85.7069,85.6793,85.7069,2824.0
2019-07-17 14:35:00,93.09,93.1,93.08,93.09,1978.0,85.7161,85.7253,85.7069,85.7161,1978.0
2019-07-17 14:40:00,93.09,93.1,93.06,93.06,7118.0,85.7161,85.7253,85.6885,85.6885,7118.0
2019-07-17 14:45:00,93.04,93.08,93.03,93.07,1206.0,85.67,85.7069,85.6608,85.6977,1206.0
2019-07-17 14:50:00,93.07,93.08,93.0,93.0,3242.0,85.6977,85.7069,85.6332,85.6332,3242.0
2019-07-17 14:55:00,93.0,93.02,93.0,93.02,368.0,85.6332,85.6516,85.6332,85.6516,368.0
2019-07-17 15:00:00,93.01,93.01,92.91,92.91,5124.0,85.6424,85.6424,85.5503,85.5503,5124.0
2019-07-17 15:05:00,92.92,92.98,92.91,92.98,6856.0,85.5596,85.6148,85.5503,85.6148,6856.0
2019-07-17 15:10:00,93.02,93.04,93.0,93.04,4928.0,85.6516,85.67,85.6332,85.67,4928.0
2019-07-17 15:15:00,93.04,93.04,93.01,93.03,6094.0,85.67,85.67,85.6424,85.6608,6094.0
2019-07-17 15:20:00,93.03,93.04,92.95,92.96,5387.0,85.6608,85.67,85.5872,85.5964,5387.0
2019-07-17 15:25:00,92.95,92.96,92.91,92.92,5416.0,85.5872,85.5964,85.5503,85.5596,5416.0
2019-07-17 15:30:00,92.92,93.0,92.91,93.0,3668.0,85.5596,85.6332,85.5503,85.6332,3668.0
2019-07-17 15:35:00,93.0,93.0,92.96,92.98,10424.0,85.6332,85.6332,85.5964,85.6148,10424.0
2019-07-17 15:40:00,92.99,92.99,92.95,92.95,4287.0,85.624,85.624,85.5872,85.5872,4287.0
2019-07-17 15:45:00,92.95,92.98,92.94,92.98,4447.0,85.5872,85.6148,85.578,85.6148,4447.0
2019-07-17 15:50:00,93.0,93.01,92.93,92.95,9088.0,85.6332,85.6424,85.5688,85.5872,9088.0
2019-07-17 15:55:00,92.95,92.95,92.83,92.83,22650.0,85.5872,85.5872,85.4767,85.4767,22650.0
2019-07-18 09:30:00,92.77,93.04,92.51,92.78,74893.0,85.4214,85.67,85.182,85.4306,74893.0
2019-07-18 09:35:00,92.84,92.92,92.83,92.91,5009.0,85.4859,85.5596,85.4767,85.5503,5009.0
2019-07-18 09:40:00,92.9,92.9,92.81,92.85,7740.0,85.5411,85.5411,85.4583,85.4951,7740.0
2019-07-18 09:45:00,92.85,92.87,92.82,92.82,3801.0,85.4951,85.5135,85.4675,85.4675,3801.0
2019-07-18 09:50:00,92.81,92.87,92.78,92.87,3565.0,85.4583,85.5135,85.4306,85.5135,3565.0
2019-07-18 09:55:00,92.86,92.89,92.84,92.85,5007.0,85.5043,85.5319,85.4859,85.4951,5007.0
2019-07-18 10:00:00,92.86,92.87,92.79,92.81,12505.0,85.5043,85.5135,85.4398,85.4583,12505.0
2019-07-18 10:05:00,92.82,92.91,92.82,92.86,3099.0,85.4675,85.5503,85.4675,85.5043,3099.0
2019-07-18 10:10:00,92.87,92.93,92.87,92.92,2888.0,85.5135,85.5688,85.5135,85.5596,2888.0
2019-07-18 10:15:00,92.88,92.93,92.88,92.91,16051.0,85.5227,85.5688,85.5227,85.5503,16051.0
2019-07-18 10:20:00,92.9,92.97,92.89,92.97,2856.0,85.5411,85.6056,85.5319,85.6056,2856.0
2019-07-18 10:25:00,92.93,92.96,92.92,92.94,3239.0,85.5688,85.5964,85.5596,85.578,3239.0
2019-07-18 10:30:00,92.93,93.0,92.93,92.94,19257.0,85.5688,85.6332,85.5688,85.578,19257.0
2019-07-18 10:35:00,92.94,92.94,92.9,92.94,2230.0,85.578,85.578,85.5411,85.578,2230.0
2019-07-18 10:40:00,92.93,92.98,92.92,92.98,6033.0,85.5688,85.6148,85.5596,85.6148,6033.0
2019-07-18 10:45:00,92.98,92.99,92.95,92.95,2598.0,85.6148,85.624,85.5872,85.5872,2598.0
2019-07-18 10:50:00,92.96,92.96,92.89,92.91,7473.0,85.5964,85.5964,85.5319,85.5503,7473.0
2019-07-18 10:55:00,92.87,92.92,92.87,92.92,2636.0,85.5135,85.5596,85.5135,85.5596,2636.0
2019-07-18 11:00:00,92.93,92.95,92.93,92.93,2801.0,85.5688,85.5872,85.5688,85.5688,2801.0
2019-07-18 11:05:00,92.93,92.94,92.88,92.9,3404.0,85.5688,85.578,85.5227,85.5411,3404.0
2019-07-18 11:10:00,92.9,92.92,92.84,92.85,6410.0,85.5411,85.5596,85.4859,85.4951,6410.0
2019-07-18 11:15:00,92.85,92.88,92.84,92.86,8265.0,85.4951,85.5227,85.4859,85.5043,8265.0
2019-07-18 11:20:00,92.84,92.85,92.73,92.75,11228.0,85.4859,85.4951,85.3846,85.403,11228.0
2019-07-18 11:25:00,92.74,92.79,92.74,92.75,8415.0,85.3938,85.4398,85.3938,85.403,8415.0
2019-07-18 11:30:00,92.76,92.76,92.69,92.72,3482.0,85.4122,85.4122,85.3478,85.3754,3482.0
2019-07-18 11:35:00,92.69,92.69,92.64,92.68,2303.0,85.3478,85.3478,85.3017,85.3386,2303.0
2019-07-18 11:40:00,92.67,92.67,92.63,92.66,5107.0,85.3294,85.3294,85.2925,85.3201,5107.0
2019-07-18 11:45:00,92.63,92.67,92.63,92.63,1256.0,85.2925,85.3294,85.2925,85.2925,1256.0
2019-07-18 11:50:00,92.66,92.67,92.63,92.67,2257.0,85.3201,85.3294,85.2925,85.3294,2257.0
2019-07-18 11:55:00,92.67,92.67,92.64,92.67,1469.0,85.3294,85.3294,85.3017,85.3294,1469.0
2019-07-18 12:00:00,92.65,92.69,92.64,92.69,2135.0,85.3109,85.3478,85.3017,85.3478,2135.0
2019-07-18 12:05:00,92.73,92.77,92.72,92.77,4018.0,85.3846,85.4214,85.3754,85.4214,4018.0
2019-07-18 12:10:00,92.79,92.83,92.79,92.8,3086.0,85.4398,85.4767,85.4398,85.4491,3086.0
2019-07-18 12:15:00,92.79,92.83,92.78,92.83,3291.0,85.4398,85.4767,85.4306,85.4767,3291.0
2019-07-18 12:20:00,92.84,92.84,92.82,92.84,2937.0,85.4859,85.4859,85.4675,85.4859,2937.0
2019-07-18 12:25:00,92.84,92.85,92.83,92.83,3438.0,85.4859,85.4951,85.4767,85.4767,3438.0
2019-07-18 12:30:00,92.83,92.87,92.83,92.84,6843.0,85.4767,85.5135,85.4767,85.4859,6843.0
2019-07-18 12:35:00,92.84,92.87,92.84,92.86,5578.0,85.4859,85.5135,85.4859,85.5043,5578.0
2019-07-18 12:40:00,92.86,92.89,92.85,92.88,627.0,85.5043,85.5319,85.4951,85.5227,627.0
2019-07-18 12:45:00,92.88,92.89,92.86,92.86,3348.0,85.5227,85.5319,85.5043,85.5043,3348.0
2019-07-18 12:50:00,92.86,92.88,92.86,92.87,1341.0,85.5043,85.5227,85.5043,85.5135,1341.0
2019-07-18 12:55:00,92.84,92.84,92.82,92.82,1139.0,85.4859,85.4859,85.4675,85.4675,1139.0
2019-07-18 13:00:00,92.83,92.88,92.83,92.88,7382.0,85.4767,85.5227,85.4767,85.5227,7382.0
2019-07-18 13:05:00,92.89,92.9,92.87,92.88,13894.0,85.5319,85.5411,85.5135,85.5227,13894.0
2019-07-18 13:10:00,92.88,92.91,92.88,92.91,4117.0,85.5227,85.5503,85.5227,85.5503,4117.0
2019-07-18 13:15:00,92.92,92.93,92.91,92.92,3801.0,85.5596,85.5688,85.5503,85.5596,3801.0
2019-07-18 13:20:00,92.92,92.93,92.89,92.9,2831.0,85.5596,85.5688,85.5319,85.5411,2831.0
2019-07-18 13:25:00,92.9,92.91,92.88,92.88,5507.0,85.5411,85.5503,85.5227,85.5227,5507.0
2019-07-18 13:30:00,92.89,92.9,92.88,92.9,7645.0,85.5319,85.5411,85.5227,85.5411,7645.0
2019-07-18 13:35:00,92.9,92.96,92.89,92.96,9823.0,85.5411,85.5964,85.5319,85.5964,9823.0
2019-07-18 13:40:00,92.96,92.96,92.93,92.94,6076.0,85.5964,85.5964,85.5688,85.578,6076.0
2019-07-18 13:45:00,92.93,92.95,92.9,92.9,2184.0,85.5688,85.5872,85.5411,85.5411,2184.0
2019-07-18 13:50:00,92.88,92.88,92.84,92.85,2474.0,85.5227,85.5227,85.4859,85.4951,2474.0
2019-07-18 13:55:00,92.85,92.89,92.85,92.89,1817.0,85.4951,85.5319,85.4951,85.5319,1817.0
2019-07-18 14:00:00,92.89,92.94,92.88,92.94,3390.0,85.5319,85.578,85.5227,85.578,3390.0
2019-07-18 14:05:00,92.95,92.98,92.94,92.97,2476.0,85.5872,85.6148,85.578,85.6056,2476.0
2019-07-18 14:10:00,92.97,93.02,92.96,92.97,12337.0,85.6056,85.6516,85.5964,85.6056,12337.0
2019-07-18 14:15:00,92.96,93.08,92.96,93.06,7936.0,85.5964,85.7069,85.5964,85.6885,7936.0
2019-07-18 14:20:00,93.08,93.15,93.07,93.13,5912.0,85.7069,85.7713,85.6977,85.7529,5912.0
2019-07-18 14:25:00,93.13,93.19,93.1,93.17,4146.0,85.7529,85.8082,85.7253,85.7897,4146.0
2019-07-18 14:30:00,93.16,93.17,93.13,93.17,5563.0,85.7805,85.7897,85.7529,85.7897,5563.0
2019-07-18 14:35:00,93.18,93.22,93.18,93.2,8657.0,85.799,85.8358,85.799,85.8174,8657.0
2019-07-18 14:40:00,93.21,93.23,93.18,93.23,5050.0,85.8266,85.845,85.799,85.845,5050.0
2019-07-18 14:45:00,93.21,93.25,93.21,93.22,4994.0,85.8266,85.8634,85.8266,85.8358,4994.0
2019-07-18 14:50:00,93.19,93.2,93.18,93.19,2709.0,85.8082,85.8174,85.799,85.8082,2709.0
2019-07-18 14:55:00,93.2,93.26,93.19,93.26,82581.0,85.8174,85.8726,85.8082,85.8726,82581.0
2019-07-18 15:00:00,93.27,93.37,93.27,93.34,6431.0,85.8818,85.9739,85.8818,85.9463,6431.0
2019-07-18 15:05:00,93.32,93.32,93.28,93.3,11145.0,85.9279,85.9279,85.891,85.9094,11145.0
2019-07-18 15:10:00,93.28,93.32,93.25,93.32,10740.0,85.891,85.9279,85.8634,85.9279,10740.0
2019-07-18 15:15:00,93.3,93.3,93.21,93.23,6594.0,85.9094,85.9094,85.8266,85.845,6594.0
2019-07-18 15:20:00,93.23,93.23,93.18,93.18,6497.0,85.845,85.845,85.799,85.799,6497.0
2019-07-18 15:25:00,93.16,93.19,93.1,93.19,6426.0,85.7805,85.8082,85.7253,85.8082,6426.0
2019-07-18 15:30:00,93.18,93.21,93.15,93.17,15067.0,85.799,85.8266,85.7713,85.7897,15067.0
2019-07-18 15:35:00,93.18,93.22,93.18,93.21,3349.0,85.799,85.8358,85.799,85.8266,3349.0
2019-07-18 15:40:00,93.23,93.23,93.17,93.19,4278.0,85.845,85.845,85.7897,85.8082,4278.0
2019-07-18 15:45:00,93.17,93.17,93.12,93.12,6204.0,85.7897,85.7897,85.7437,85.7437,6204.0
2019-07-18 15:50:00,93.13,93.15,93.1,93.12,6905.0,85.7529,85.7713,85.7253,85.7437,6905.0
2019-07-18 15:55:00,93.13,93.23,93.13,93.22,28399.0,85.7529,85.845,85.7529,85.8358,28399.0
2019-07-19 09:30:00,93.43,93.73,93.26,93.48,11712.0,86.0292,86.3054,85.8726,86.0752,11712.0
2019-07-19 09:35:00,93.46,93.5,93.46,93.5,3033.0,86.0568,86.0936,86.0568,86.0936,3033.0
2019-07-19 09:40:00,93.48,93.55,93.45,93.45,3584.0,86.0752,86.1396,86.0476,86.0476,3584.0
2019-07-19 09:45:00,93.44,93.44,93.39,93.39,1782.0,86.0384,86.0384,85.9923,85.9923,1782.0
2019-07-19 09:50:00,93.41,93.41,93.34,93.34,4892.0,86.0107,86.0107,85.9463,85.9463,4892.0
2019-07-19 09:55:00,93.35,93.37,93.34,93.37,2075.0,85.9555,85.9739,85.9463,85.9739,2075.0
2019-07-19 10:00:00,93.38,93.41,93.34,93.39,2922.0,85.9831,86.0107,85.9463,85.9923,2922.0
2019-07-19 10:05:00,93.41,93.41,93.29,93.29,7092.0,86.0107,86.0107,85.9002,85.9002,7092.0
2019-07-19 10:10:00,93.27,93.3,93.25,93.27,8185.0,85.8818,85.9094,85.8634,85.8818,8185.0
2019-07-19 10:15:00,93.27,93.38,93.27,93.37,5815.0,85.8818,85.9831,85.8818,85.9739,5815.0
2019-07-19 10:20:00,93.38,93.39,93.33,93.35,5566.0,85.9831,85.9923,85.9371,85.9555,5566.0
2019-07-19 10:25:00,93.35,93.36,93.26,93.3,1851.0,85.9555,85.9647,85.8726,85.9094,1851.0
2019-07-19 10:30:00,93.3,93.35,93.27,93.28,3903.0,85.9094,85.9555,85.8818,85.891,3903.0
2019-07-19 10:35:00,93.28,93.32,93.26,93.32,3065.0,85.891,85.9279,85.8726,85.9279,3065.0
2019-07-19 10:40:00,93.3,93.31,93.25,93.29,3661.0,85.9094,85.9187,85.8634,85.9002,3661.0
2019-07-19 10:45:00,93.27,93.28,93.19,93.19,4272.0,85.8818,85.891,85.8082,85.8082,4272.0
2019-07-19 10:50:00,93.2,93.21,93.16,93.19,5596.0,85.8174,85.8266,85.7805,85.8082,5596.0
2019-07-19 10:55:00,93.17,93.24,93.16,93.24,5633.0,85.7897,85.8542,85.7805,85.8542,5633.0
2019-07-19 11:00:00,93.22,93.27,93.22,93.25,8204.0,85.8358,85.8818,85.8358,85.8634,8204.0
2019-07-19 11:05:00,93.25,93.29,93.21,93.27,4774.0,85.8634,85.9002,85.8266,85.8818,4774.0
2019-07-19 11:10:00,93.28,93.34,93.27,93.32,2795.0,85.891,85.9463,85.8818,85.9279,2795.0
2019-07-19 11:15:00,93.31,93.32,93.29,93.3,7713.0,85.9187,85.9279,85.9002,85.9094,7713.0
2019-07-19 11:20:00,93.3,93.3,93.25,93.29,7995.0,85.9094,85.9094,85.8634,85.9002,7995.0
2019-07-19 11:25:00,93.28,93.28,93.21,93.23,7088.0,85.891,85.891,85.8266,85.845,7088.0
2019-07-19 11:30:00,93.24,93.26,93.22,93.23,2165.0,85.8542,85.8726,85.8358,85.845,2165.0
2019-07-19 11:35:00,93.2,93.2,93.13,93.13,7477.0,85.8174,85.8174,85.7529,85.7529,7477.0
2019-07-19 11:40:00,93.07,93.08,93.04,93.05,2019.0,85.6977,85.7069,85.67,85.6793,2019.0
2019-07-19 11:45:00,93.04,93.04,93.0,93.01,4260.0,85.67,85.67,85.6332,85.6424,4260.0
2019-07-19 11:50:00,93.06,93.08,93.03,93.06,2889.0,85.6885,85.7069,85.6608,85.6885,2889.0
2019-07-19 11:55:00,93.06,93.08,93.05,93.06,912.0,85.6885,85.7069,85.6793,85.6885,912.0
2019-07-19 12:00:00,93.09,93.16,93.08,93.16,4856.0,85.7161,85.7805,85.7069,85.7805,4856.0
2019-07-19 12:05:00,93.15,93.21,93.15,93.21,2358.0,85.7713,85.8266,85.7713,85.8266,2358.0
2019-07-19 12:10:00,93.22,93.24,93.21,93.24,2739.0,85.8358,85.8542,85.8266,85.8542,2739.0
2019-07-19 12:15:00,93.25,93.25,93.21,93.22,2663.0,85.8634,85.8634,85.8266,85.8358,2663.0
2019-07-19 12:20:00,93.22,93.22,93.16,93.17,5848.0,85.8358,85.8358,85.7805,85.7897,5848.0
2019-07-19 12:25:00,93.18,93.26,93.18,93.25,2684.0,85.799,85.8726,85.799,85.8634,2684.0
2019-07-19 12:30:00,93.26,93.26,93.25,93.26,3707.0,85.8726,85.8726,85.8634,85.8726,3707.0
2019-07-19 12:35:00,93.25,93.27,93.24,93.26,5791.0,85.8634,85.8818,85.8542,85.8726,5791.0
2019-07-19 12:40:00,93.26,93.26,93.23,93.24,3080.0,85.8726,85.8726,85.845,85.8542,3080.0
2019-07-19 12:45:00,93.24,93.25,93.22,93.25,4271.0,85.8542,85.8634,85.8358,85.8634,4271.0
2019-07-19 12:50:00,93.26,93.29,93.25,93.27,13976.0,85.8726,85.9002,85.8634,85.8818,13976.0
2019-07-19 12:55:00,93.27,93.28,93.24,93.26,5216.0,85.8818,85.891,85.8542,85.8726,5216.0
2019-07-19 13:00:00,93.25,93.26,93.22,93.22,3107.0,85.8634,85.8726,85.8358,85.8358,3107.0
2019-07-19 13:05:00,93.2,93.22,93.19,93.2,7265.0,85.8174,85.8358,85.8082,85.8174,7265.0
2019-07-19 13:10:00,93.2,93.21,93.19,93.19,1168.0,85.8174,85.8266,85.8082,85.8082,1168.0
2019-07-19 13:15:00,93.19,93.21,93.18,93.18,3679.0,85.8082,85.8266,85.799,85.799,3679.0
2019-07-19 13:20:00,93.18,93.18,93.17,93.17,3736.0,85.799,85.799,85.7897,85.7897,3736.0
2019-07-19 13:25:00,93.18,93.19,93.17,93.18,3099.0,85.799,85.8082,85.7897,85.799,3099.0
2019-07-19 13:30:00,93.17,93.19,93.15,93.19,4576.0,85.7897,85.8082,85.7713,85.8082,4576.0
2019-07-19 13:35:00,93.14,93.14,93.09,93.1,4247.0,85.7621,85.7621,85.7161,85.7253,4247.0
2019-07-19 13:40:00,93.1,93.12,93.09,93.11,3445.0,85.7253,85.7437,85.7161,85.7345,3445.0
2019-07-19 13:45:00,93.11,93.14,93.1,93.14,2081.0,85.7345,85.7621,85.7253,85.7621,2081.0
2019-07-19 13:50:00,93.15,93.19,93.14,93.18,9704.0,85.7713,85.8082,85.7621,85.799,9704.0
2019-07-19 13:55:00,93.12,93.15,93.11,93.15,4461.0,85.7437,85.7713,85.7345,85.7713,4461.0
2019-07-19 14:00:00,93.16,93.21,93.16,93.21,2825.0,85.7805,85.8266,85.7805,85.8266,2825.0
2019-07-19 14:05:00,93.19,93.19,93.07,93.07,4746.0,85.8082,85.8082,85.6977,85.6977,4746.0
2019-07-19 14:10:00,93.05,93.09,93.0,93.03,6209.0,85.6793,85.7161,85.6332,85.6608,6209.0
2019-07-19 14:15:00,93.03,93.06,92.98,93.0,5225.0,85.6608,85.6885,85.6148,85.6332,5225.0
2019-07-19 14:20:00,93.01,93.06,92.97,92.98,2312.0,85.6424,85.6885,85.6056,85.6148,2312.0
2019-07-19 14:25:00,92.97,92.98,92.91,92.92,5854.0,85.6056,85.6148,85.5503,85.5596,5854.0
2019-07-19 14:30:00,92.93,92.99,92.89,92.89,5747.0,85.5688,85.624,85.5319,85.5319,5747.0
2019-07-19 14:35:00,92.89,92.9,92.85,92.88,2153.0,85.5319,85.5411,85.4951,85.5227,2153.0
2019-07-19 14:40:00,92.9,92.93,92.9,92.9,3201.0,85.5411,85.5688,85.5411,85.5411,3201.0
2019-07-19 14:45:00,92.88,92.91,92.87,92.89,3710.0,85.5227,85.5503,85.5135,85.5319,3710.0
2019-07-19 14:50:00,92.93,92.96,92.92,92.92,5402.0,85.5688,85.5964,85.5596,85.5596,5402.0
2019-07-19 14:55:00,92.92,92.96,92.9,92.96,29773.0,85.5596,85.5964,85.5411,85.5964,29773.0
2019-07-19 15:00:00,92.9,92.9,92.79,92.8,5797.0,85.5411,85.5411,85.4398,85.4491,5797.0
2019-07-19 15:05:00,92.78,92.83,92.78,92.81,33703.0,85.4306,85.4767,85.4306,85.4583,33703.0
2019-07-19 15:10:00,92.81,92.82,92.76,92.79,13662.0,85.4583,85.4675,85.4122,85.4398,13662.0
2019-07-19 15:15:00,92.79,92.81,92.72,92.73,4834.0,85.4398,85.4583,85.3754,85.3846,4834.0
2019-07-19 15:20:00,92.71,92.73,92.63,92.72,8647.0,85.3662,85.3846,85.2925,85.3754,8647.0
2019-07-19 15:25:00,92.75,92.78,92.73,92.75,7310.0,85.403,85.4306,85.3846,85.403,7310.0
2019-07-19 15:30:00,92.76,92.83,92.74,92.78,8670.0,85.4122,85.4767,85.3938,85.4306,8670.0
2019-07-19 15:35:00,92.79,92.79,92.76,92.78,4460.0,85.4398,85.4398,85.4122,85.4306,4460.0
2019-07-19 15:40:00,92.77,92.87,92.77,92.87,6084.0,85.4214,85.5135,85.4214,85.5135,6084.0
2019-07-19 15:45:00,92.84,92.84,92.66,92.66,9013.0,85.4859,85.4859,85.3201,85.3201,9013.0
2019-07-19 15:50:00,92.67,92.7,92.65,92.69,11418.0,85.3294,85.357,85.3109,85.3478,11418.0
2019-07-19 15:55:00,92.69,92.69,92.5,92.51,46614.0,85.3478,85.3478,85.1728,85.182,46614.0
2019-07-22 09:30:00,92.76,92.85,92.76,92.79,5435.0,85.4122,85.4951,85.4122,85.4398,5435.0
2019-07-22 09:35:00,92.75,92.76,92.66,92.7,9574.0,85.403,85.4122,85.3201,85.357,9574.0
2019-07-22 09:40:00,92.72,92.77,92.72,92.74,1439.0,85.3754,85.4214,85.3754,85.3938,1439.0
2019-07-22 09:45:00,92.75,92.82,92.73,92.82,1737.0,85.403,85.4675,85.3846,85.4675,1737.0
2019-07-22 09:50:00,92.8,92.83,92.79,92.83,1162.0,85.4491,85.4767,85.4398,85.4767,1162.0
2019-07-22 09:55:00,92.86,92.87,92.81,92.84,1767.0,85.5043,85.5135,85.4583,85.4859,1767.0
2019-07-22 10:00:00,92.85,92.85,92.83,92.84,1330.0,85.4951,85.4951,85.4767,85.4859,1330.0
2019-07-22 10:05:00,92.81,92.81,92.75,92.75,1788.0,85.4583,85.4583,85.403,85.403,1788.0
2019-07-22 10:10:00,92.76,92.79,92.73,92.74,2645.0,85.4122,85.4398,85.3846,85.3938,2645.0
2019-07-22 10:15:00,92.77,92.77,92.72,92.74,1273.0,85.4214,85.4214,85.3754,85.3938,1273.0
2019-07-22 10:20:00,92.68,92.73,92.65,92.66,1113.0,85.3386,85.3846,85.3109,85.3201,1113.0
2019-07-22 10:25:00,92.7,92.73,92.69,92.73,1015.0,85.357,85.3846,85.3478,85.3846,1015.0
2019-07-22 10:30:00,92.73,92.75,92.73,92.75,400.0,85.3846,85.403,85.3846,85.403,400.0
2019-07-22 10:35:00,92.69,92.74,92.69,92.74,1812.0,85.3478,85.3938,85.3478,85.3938,1812.0
2019-07-22 10:40:00,92.7,92.71,92.59,92.59,5849.0,85.357,85.3662,85.2557,85.2557,5849.0
2019-07-22 10:45:00,92.6,92.6,92.57,92.58,6427.0,85.2649,85.2649,85.2373,85.2465,6427.0
2019-07-22 10:50:00,92.58,92.59,92.56,92.57,1025.0,85.2465,85.2557,85.2281,85.2373,1025.0
2019-07-22 10:55:00,92.58,92.58,92.58,92.58,100.0,85.2465,85.2465,85.2465,85.2465,100.0
2019-07-22 11:00:00,92.64,92.65,92.61,92.61,684.0,85.3017,85.3109,85.2741,85.2741,684.0
2019-07-22 11:05:00,92.62,92.65,92.62,92.65,2446.0,85.2833,85.3109,85.2833,85.3109,2446.0
2019-07-22 11:10:00,92.6,92.6,92.57,92.6,2341.0,85.2649,85.2649,85.2373,85.2649,2341.0
2019-07-22 11:15:00,92.6,92.6,92.57,92.57,1635.0,85.2649,85.2649,85.2373,85.2373,1635.0
2019-07-22 11:20:00,92.57,92.58,92.55,92.56,928.0,85.2373,85.2465,85.2189,85.2281,928.0
2019-07-22 11:25:00,92.59,92.59,92.57,92.59,430.0,85.2557,85.2557,85.2373,85.2557,430.0
2019-07-22 11:30:00,92.61,92.63,92.58,92.6,2771.0,85.2741,85.2925,85.2465,85.2649,2771.0
2019-07-22 11:35:00,92.63,92.65,92.63,92.65,400.0,85.2925,85.3109,85.2925,85.3109,400.0
2019-07-22 11:40:00,92.72,92.72,92.69,92.69,800.0,85.3754,85.3754,85.3478,85.3478,800.0
2019-07-22 11:45:00,92.69,92.72,92.69,92.71,2458.0,85.3478,85.3754,85.3478,85.3662,2458.0
2019-07-22 11:50:00,92.7,92.75,92.7,92.75,2053.0,85.357,85.403,85.357,85.403,2053.0
2019-07-22 11:55:00,92.75,92.76,92.74,92.75,800.0,85.403,85.4122,85.3938,85.403,800.0
2019-07-22 12:00:00,92.74,92.76,92.65,92.69,813.0,85.3938,85.4122,85.3109,85.3478,813.0
2019-07-22 12:05:00,92.68,92.69,92.68,92.69,644.0,85.3386,85.3478,85.3386,85.3478,644.0
2019-07-22 12:10:00,92.67,92.73,92.67,92.73,1047.0,85.3294,85.3846,85.3294,85.3846,1047.0
2019-07-22 12:15:00,92.74,92.78,92.74,92.78,788.0,85.3938,85.4306,85.3938,85.4306,788.0
2019-07-22 12:20:00,92.77,92.78,92.76,92.78,638.0,85.4214,85.4306,85.4122,85.4306,638.0
2019-07-22 12:25:00,92.79,92.79,92.79,92.79,500.0,85.4398,85.4398,85.4398,85.4398,500.0
2019-07-22 12:30:00,92.76,92.76,92.75,92.75,284.0,85.4122,85.4122,85.403,85.403,284.0
2019-07-22 12:35:00,92.78,92.82,92.78,92.82,715.0,85.4306,85.4675,85.4306,85.4675,715.0
2019-07-22 12:40:00,92.79,92.82,92.79,92.8,6788.0,85.4398,85.4675,85.4398,85.4491,6788.0
2019-07-22 12:45:00,92.84,92.84,92.82,92.83,4136.0,85.4859,85.4859,85.4675,85.4767,4136.0
2019-07-22 12:50:00,92.83,92.85,92.83,92.84,5262.0,85.4767,85.4951,85.4767,85.4859,5262.0
2019-07-22 12:55:00,92.86,92.91,92.85,92.89,6979.0,85.5043,85.5503,85.4951,85.5319,6979.0
2019-07-22 13:00:00,92.9,92.9,92.82,92.84,5342.0,85.5411,85.5411,85.4675,85.4859,5342.0
2019-07-22 13:05:00,92.85,92.86,92.84,92.84,1984.0,85.4951,85.5043,85.4859,85.4859,1984.0
2019-07-22 13:10:00,92.86,92.87,92.85,92.86,1986.0,85.5043,85.5135,85.4951,85.5043,1986.0
2019-07-22 13:15:00,92.87,92.89,92.86,92.87,2495.0,85.5135,85.5319,85.5043,85.5135,2495.0
2019-07-22 13:20:00,92.86,92.89,92.86,92.86,3476.0,85.5043,85.5319,85.5043,85.5043,3476.0
2019-07-22 13:25:00,92.84,92.86,92.84,92.85,671.0,85.4859,85.5043,85.4859,85.4951,671.0
2019-07-22 13:30:00,92.86,92.89,92.85,92.86,4037.0,85.5043,85.5319,85.4951,85.5043,4037.0
2019-07-22 13:35:00,92.86,92.9,92.86,92.9,6156.0,85.5043,85.5411,85.5043,85.5411,6156.0
2019-07-22 13:40:00,92.9,92.9,92.88,92.9,3148.0,85.5411,85.5411,85.5227,85.5411,3148.0
2019-07-22 13:45:00,92.92,92.92,92.9,92.91,1470.0,85.5596,85.5596,85.5411,85.5503,1470.0
2019-07-22 13:50:00,92.89,92.9,92.89,92.9,564.0,85.5319,85.5411,85.5319,85.5411,564.0
2019-07-22 13:55:00,92.89,92.92,92.89,92.89,1983.0,85.5319,85.5596,85.5319,85.5319,1983.0
2019-07-22 14:00:00,92.9,92.91,92.89,92.9,1555.0,85.5411,85.5503,85.5319,85.5411,1555.0
2019-07-22 14:05:00,92.92,92.92,92.86,92.87,3069.0,85.5596,85.5596,85.5043,85.5135,3069.0
2019-07-22 14:10:00,92.86,92.9,92.85,92.9,3503.0,85.5043,85.5411,85.4951,85.5411,3503.0
2019-07-22 14:15:00,92.87,92.91,92.87,92.88,4120.0,85.5135,85.5503,85.5135,85.5227,4120.0
2019-07-22 14:20:00,92.88,92.88,92.87,92.87,11362.0,85.5227,85.5227,85.5135,85.5135,11362.0
2019-07-22 14:25:00,92.87,92.87,92.84,92.84,2441.0,85.5135,85.5135,85.4859,85.4859,2441.0
2019-07-22 14:30:00,92.84,92.87,92.83,92.87,2631.0,85.4859,85.5135,85.4767,85.5135,2631.0
2019-07-22 14:35:00,92.84,92.85,92.8,92.81,6528.0,85.4859,85.4951,85.4491,85.4583,6528.0
2019-07-22 14:40:00,92.81,92.81,92.79,92.8,6082.0,85.4583,85.4583,85.4398,85.4491,6082.0
2019-07-22 14:45:00,92.79,92.81,92.79,92.81,912.0,85.4398,85.4583,85.4398,85.4583,912.0
2019-07-22 14:50:00,92.82,92.83,92.81,92.83,12185.0,85.4675,85.4767,85.4583,85.4767,12185.0
2019-07-22 14:55:00,92.83,92.85,92.83,92.85,3047.0,85.4767,85.4951,85.4767,85.4951,3047.0
2019-07-22 15:00:00,92.84,93.02,92.84,92.96,22085.0,85.4859,85.6516,85.4859,85.5964,22085.0
2019-07-22 15:05:00,92.99,92.99,92.92,92.93,5787.0,85.624,85.624,85.5596,85.5688,5787.0
2019-07-22 15:10:00,92.89,92.9,92.88,92.89,1391.0,85.5319,85.5411,85.5227,85.5319,1391.0
2019-07-22 15:15:00,92.89,92.92,92.87,92.88,2775.0,85.5319,85.5596,85.5135,85.5227,2775.0
2019-07-22 15:20:00,92.88,92.88,92.79,92.82,3394.0,85.5227,85.5227,85.4398,85.4675,3394.0
2019-07-22 15:25:00,92.82,92.85,92.82,92.84,1481.0,85.4675,85.4951,85.4675,85.4859,1481.0
2019-07-22 15:30:00,92.83,92.83,92.75,92.75,5287.0,85.4767,85.4767,85.403,85.403,5287.0
2019-07-22 15:35:00,92.75,92.77,92.73,92.73,5377.0,85.403,85.4214,85.3846,85.3846,5377.0
2019-07-22 15:40:00,92.73,92.78,92.73,92.76,6199.0,85.3846,85.4306,85.3846,85.4122,6199.0
2019-07-22 15:45:00,92.76,92.78,92.75,92.78,3394.0,85.4122,85.4306,85.403,85.4306,3394.0
2019-07-22 15:50:00,92.78,92.81,92.75,92.79,9436.0,85.4306,85.4583,85.403,85.4398,9436.0
2019-07-22 15:55:00,92.79,92.81,92.77,92.81,8536.0,85.4398,85.4583,85.4214,85.4583,8536.0
2019-07-23 09:30:00,93.22,93.22,92.89,93.17,8904.0,85.8358,85.8358,85.5319,85.7897,8904.0
2019-07-23 09:35:00,93.16,93.18,93.07,93.08,9780.0,85.7805,85.799,85.6977,85.7069,9780.0
2019-07-23 09:40:00,93.09,93.18,93.08,93.16,2773.0,85.7161,85.799,85.7069,85.7805,2773.0
2019-07-23 09:45:00,93.14,93.14,93.1,93.14,3289.0,85.7621,85.7621,85.7253,85.7621,3289.0
2019-07-23 09:50:00,93.08,93.11,93.08,93.11,800.0,85.7069,85.7345,85.7069,85.7345,800.0
2019-07-23 09:55:00,93.09,93.09,93.05,93.05,771.0,85.7161,85.7161,85.6793,85.6793,771.0
2019-07-23 10:00:00,93.05,93.09,93.02,93.09,5589.0,85.6793,85.7161,85.6516,85.7161,5589.0
2019-07-23 10:05:00,93.09,93.11,93.05,93.05,5625.0,85.7161,85.7345,85.6793,85.6793,5625.0
2019-07-23 10:10:00,93.02,93.05,93.01,93.03,5309.0,85.6516,85.6793,85.6424,85.6608,5309.0
2019-07-23 10:15:00,93.01,93.03,93.01,93.03,2521.0,85.6424,85.6608,85.6424,85.6608,2521.0
2019-07-23 10:20:00,92.99,93.03,92.98,93.03,2171.0,85.624,85.6608,85.6148,85.6608,2171.0
2019-07-23 10:25:00,93.03,93.06,93.02,93.04,5997.0,85.6608,85.6885,85.6516,85.67,5997.0
2019-07-23 10:30:00,93.06,93.12,93.05,93.12,10352.0,85.6885,85.7437,85.6793,85.7437,10352.0
2019-07-23 10:35:00,93.12,93.16,93.11,93.13,9252.0,85.7437,85.7805,85.7345,85.7529,9252.0
2019-07-23 10:40:00,93.16,93.16,93.14,93.16,2017.0,85.7805,85.7805,85.7621,85.7805,2017.0
2019-07-23 10:45:00,93.15,93.15,93.14,93.14,3329.0,85.7713,85.7713,85.7621,85.7621,3329.0
2019-07-23 10:50:00,93.14,93.14,93.12,93.13,3889.0,85.7621,85.7621,85.7437,85.7529,3889.0
2019-07-23 10:55:00,93.16,93.19,93.15,93.16,1340.0,85.7805,85.8082,85.7713,85.7805,1340.0
2019-07-23 11:00:00,93.12,93.13,93.12,93.12,405.0,85.7437,85.7529,85.7437,85.7437,405.0
2019-07-23 11:05:00,93.03,93.05,93.03,93.05,440.0,85.6608,85.6793,85.6608,85.6793,440.0
2019-07-23 11:10:00,93.07,93.07,93.06,93.06,1035.0,85.6977,85.6977,85.6885,85.6885,1035.0
2019-07-23 11:15:00,93.07,93.1,93.06,93.1,11121.0,85.6977,85.7253,85.6885,85.7253,11121.0
2019-07-23 11:20:00,93.09,93.13,93.08,93.13,2778.0,85.7161,85.7529,85.7069,85.7529,2778.0
2019-07-23 11:25:00,93.11,93.11,93.06,93.08,6742.0,85.7345,85.7345,85.6885,85.7069,6742.0
2019-07-23 11:30:00,93.05,93.07,92.99,93.0,22506.0,85.6793,85.6977,85.624,85.6332,22506.0
2019-07-23 11:35:00,93.0,93.02,92.97,93.02,1189.0,85.6332,85.6516,85.6056,85.6516,1189.0
2019-07-23 11:40:00,93.02,93.02,92.97,93.01,5065.0,85.6516,85.6516,85.6056,85.6424,5065.0
2019-07-23 11:45:00,93.01,93.01,92.95,92.97,21465.0,85.6424,85.6424,85.5872,85.6056,21465.0
2019-07-23 11:50:00,92.98,93.0,92.97,93.0,964.0,85.6148,85.6332,85.6056,85.6332,964.0
2019-07-23 11:55:00,93.0,93.01,92.94,92.98,811.0,85.6332,85.6424,85.578,85.6148,811.0
2019-07-23 12:00:00,92.97,93.0,92.94,92.95,2083.0,85.6056,85.6332,85.578,85.5872,2083.0
2019-07-23 12:05:00,92.96,93.0,92.95,93.0,633.0,85.5964,85.6332,85.5872,85.6332,633.0
2019-07-23 12:10:00,92.98,93.02,92.98,93.01,4752.0,85.6148,85.6516,85.6148,85.6424,4752.0
2019-07-23 12:15:00,93.03,93.03,93.01,93.03,1330.0,85.6608,85.6608,85.6424,85.6608,1330.0
2019-07-23 12:20:00,93.04,93.06,93.04,93.06,1759.0,85.67,85.6885,85.67,85.6885,1759.0
2019-07-23 12:25:00,93.04,93.04,92.99,93.0,884.0,85.67,85.67,85.624,85.6332,884.0
2019-07-23 12:30:00,92.98,93.07,92.98,93.06,3545.0,85.6148,85.6977,85.6148,85.6885,3545.0
2019-07-23 12:35:00,93.06,93.09,93.05,93.07,6354.0,85.6885,85.7161,85.6793,85.6977,6354.0
2019-07-23 12:40:00,93.06,93.09,93.05,93.09,2108.0,85.6885,85.7161,85.6793,85.7161,2108.0
2019-07-23 12:45:00,93.08,93.09,93.08,93.08,455.0,85.7069,85.7161,85.7069,85.7069,455.0
2019-07-23 12:50:00,93.1,93.1,93.09,93.09,1402.0,85.7253,85.7253,85.7161,85.7161,1402.0
2019-07-23 12:55:00,93.07,93.12,93.07,93.1,1682.0,85.6977,85.7437,85.6977,85.7253,1682.0
2019-07-23 13:00:00,93.12,93.12,93.08,93.09,2516.0,85.7437,85.7437,85.7069,85.7161,2516.0
2019-07-23 13:05:00,93.1,93.11,93.09,93.11,5698.0,85.7253,85.7345,85.7161,85.7345,5698.0
2019-07-23 13:10:00,93.1,93.12,93.08,93.11,4856.0,85.7253,85.7437,85.7069,85.7345,4856.0
2019-07-23 13:15:00,93.11,93.14,93.09,93.14,1305.0,85.7345,85.7621,85.7161,85.7621,1305.0
2019-07-23 13:20:00,93.14,93.14,93.12,93.14,2242.0,85.7621,85.7621,85.7437,85.7621,2242.0
2019-07-23 13:25:00,93.11,93.12,93.09,93.12,3786.0,85.7345,85.7437,85.7161,85.7437,3786.0
2019-07-23 13:30:00,93.12,93.14,93.12,93.14,3667.0,85.7437,85.7621,85.7437,85.7621,3667.0
2019-07-23 13:35:00,93.15,93.16,93.13,93.16,5016.0,85.7713,85.7805,85.7529,85.7805,5016.0
2019-07-23 13:40:00,93.15,93.39,93.15,93.34,22838.0,85.7713,85.9923,85.7713,85.9463,22838.0
2019-07-23 13:45:00,93.36,93.36,93.31,93.32,30401.0,85.9647,85.9647,85.9187,85.9279,30401.0
2019-07-23 13:50:00,93.31,93.33,93.28,93.33,8380.0,85.9187,85.9371,85.891,85.9371,8380.0
2019-07-23 13:55:00,93.37,93.44,93.36,93.42,7953.0,85.9739,86.0384,85.9647,86.0199,7953.0
2019-07-23 14:00:00,93.43,93.44,93.35,93.35,1156.0,86.0292,86.0384,85.9555,85.9555,1156.0
2019-07-23 14:05:00,93.38,93.38,93.35,93.35,3547.0,85.9831,85.9831,85.9555,85.9555,3547.0
2019-07-23 14:10:00,93.34,93.34,93.33,93.33,1448.0,85.9463,85.9463,85.9371,85.9371,1448.0
2019-07-23 14:15:00,93.35,93.36,93.33,93.36,2993.0,85.9555,85.9647,85.9371,85.9647,2993.0
2019-07-23 14:20:00,93.35,93.37,93.35,93.36,6728.0,85.9555,85.9739,85.9555,85.9647,6728.0
2019-07-23 14:25:00,93.35,93.36,93.32,93.33,3315.0,85.9555,85.9647,85.9279,85.9371,3315.0
2019-07-23 14:30:00,93.34,93.36,93.3,93.32,12898.0,85.9463,85.9647,85.9094,85.9279,12898.0
2019-07-23 14:35:00,93.32,93.34,93.32,93.32,1809.0,85.9279,85.9463,85.9279,85.9279,1809.0
2019-07-23 14:40:00,93.33,93.38,93.32,93.37,6669.0,85.9371,85.9831,85.9279,85.9739,6669.0
2019-07-23 14:45:00,93.37,93.39,93.36,93.38,1347.0,85.9739,85.9923,85.9647,85.9831,1347.0
2019-07-23 14:50:00,93.39,93.42,93.38,93.4,14895.0,85.9923,86.0199,85.9831,86.0015,14895.0
2019-07-23 14:55:00,93.41,93.41,93.4,93.41,2248.0,86.0107,86.0107,86.0015,86.0107,2248.0
2019-07-23 15:00:00,93.4,93.4,93.35,93.35,3024.0,86.0015,86.0015,85.9555,85.9555,3024.0
2019-07-23 15:05:00,93.36,93.4,93.35,93.38,3617.0,85.9647,86.0015,85.9555,85.9831,3617.0
2019-07-23 15:10:00,93.4,93.4,93.38,93.39,23679.0,86.0015,86.0015,85.9831,85.9923,23679.0
2019-07-23 15:15:00,93.4,93.4,93.35,93.39,12717.0,86.0015,86.0015,85.9555,85.9923,12717.0
2019-07-23 15:20:00,93.38,93.43,93.38,93.42,14460.0,85.9831,86.0292,85.9831,86.0199,14460.0
2019-07-23 15:25:00,93.42,93.45,93.4,93.43,6269.0,86.0199,86.0476,86.0015,86.0292,6269.0
2019-07-23 15:30:00,93.44,93.49,93.43,93.46,2641.0,86.0384,86.0844,86.0292,86.0568,2641.0
2019-07-23 15:35:00,93.49,93.5,93.47,93.49,1907.0,86.0844,86.0936,86.066,86.0844,1907.0
2019-07-23 15:40:00,93.47,93.49,93.43,93.45,6691.0,86.066,86.0844,86.0292,86.0476,6691.0
2019-07-23 15:45:00,93.45,93.47,93.41,93.42,6550.0,86.0476,86.066,86.0107,86.0199,6550.0
2019-07-23 15:50:00,93.41,93.44,93.39,93.42,4995.0,86.0107,86.0384,85.9923,86.0199,4995.0
2019-07-23 15:55:00,93.43,93.46,93.38,93.46,28846.0,86.0292,86.0568,85.9831,86.0568,28846.0
2019-07-24 09:30:00,93.31,93.78,93.28,93.34,8281.0,85.9187,86.3514,85.891,85.9463,8281.0
2019-07-24 09:35:00,93.36,93.47,93.36,93.47,2281.0,85.9647,86.066,85.9647,86.066,2281.0
2019-07-24 09:40:00,93.54,93.54,93.53,93.54,600.0,86.1304,86.1304,86.1212,86.1304,600.0
2019-07-24 09:45:00,93.58,93.63,93.56,93.6,1339.0,86.1673,86.2133,86.1489,86.1857,1339.0
2019-07-24 09:50:00,93.59,93.7,93.59,93.61,6213.0,86.1765,86.2778,86.1765,86.1949,6213.0
2019-07-24 09:55:00,93.58,93.58,93.54,93.54,1513.0,86.1673,86.1673,86.1304,86.1304,1513.0
2019-07-24 10:00:00,93.53,93.56,93.53,93.55,2668.0,86.1212,86.1489,86.1212,86.1396,2668.0
2019-07-24 10:05:00,93.58,93.61,93.57,93.6,4294.0,86.1673,86.1949,86.1581,86.1857,4294.0
2019-07-24 10:10:00,93.63,93.63,93.59,93.62,2400.0,86.2133,86.2133,86.1765,86.2041,2400.0
2019-07-24 10:15:00,93.65,93.65,93.55,93.58,4828.0,86.2317,86.2317,86.1396,86.1673,4828.0
2019-07-24 10:20:00,93.59,93.59,93.56,93.56,2029.0,86.1765,86.1765,86.1489,86.1489,2029.0
2019-07-24 10:25:00,93.54,93.56,93.54,93.54,1025.0,86.1304,86.1489,86.1304,86.1304,1025.0
2019-07-24 10:30:00,93.58,93.6,93.54,93.59,3132.0,86.1673,86.1857,86.1304,86.1765,3132.0
2019-07-24 10:35:00,93.62,93.67,93.62,93.67,3105.0,86.2041,86.2501,86.2041,86.2501,3105.0
2019-07-24 10:40:00,93.69,93.69,93.64,93.64,800.0,86.2686,86.2686,86.2225,86.2225,800.0
2019-07-24 10:45:00,93.58,93.59,93.57,93.58,1485.0,86.1673,86.1765,86.1581,86.1673,1485.0
2019-07-24 10:50:00,93.57,93.57,93.52,93.52,4306.0,86.1581,86.1581,86.112,86.112,4306.0
2019-07-24 10:55:00,93.53,93.54,93.52,93.53,1873.0,86.1212,86.1304,86.112,86.1212,1873.0
2019-07-24 11:00:00,93.55,93.55,93.44,93.46,2733.0,86.1396,86.1396,86.0384,86.0568,2733.0
2019-07-24 11:05:00,93.44,93.49,93.43,93.48,629.0,86.0384,86.0844,86.0292,86.0752,629.0
2019-07-24 11:10:00,93.46,93.48,93.43,93.43,2849.0,86.0568,86.0752,86.0292,86.0292,2849.0
2019-07-24 11:15:00,93.46,93.48,93.42,93.43,6548.0,86.0568,86.0752,86.0199,86.0292,6548.0
2019-07-24 11:20:00,93.46,93.47,93.35,93.39,4658.0,86.0568,86.066,85.9555,85.9923,4658.0
2019-07-24 11:25:00,93.38,93.4,93.36,93.4,3161.0,85.9831,86.0015,85.9647,86.0015,3161.0
2019-07-24 11:30:00,93.42,93.42,93.4,93.41,2001.0,86.0199,86.0199,86.0015,86.0107,2001.0
2019-07-24 11:35:00,93.39,93.47,93.39,93.47,1973.0,85.9923,86.066,85.9923,86.066,1973.0
2019-07-24 11:40:00,93.47,93.47,93.42,93.42,2666.0,86.066,86.066,86.0199,86.0199,2666.0
2019-07-24 11:45:00,93.44,93.45,93.43,93.44,2325.0,86.0384,86.0476,86.0292,86.0384,2325.0
2019-07-24 11:50:00,93.44,93.45,93.4,93.4,2726.0,86.0384,86.0476,86.0015,86.0015,2726.0
2019-07-24 11:55:00,93.42,93.42,93.38,93.38,2664.0,86.0199,86.0199,85.9831,85.9831,2664.0
2019-07-24 12:00:00,93.41,93.44,93.4,93.44,3716.0,86.0107,86.0384,86.0015,86.0384,3716.0
2019-07-24 12:05:00,93.44,93.45,93.42,93.45,1521.0,86.0384,86.0476,86.0199,86.0476,1521.0
2019-07-24 12:10:00,93.46,93.5,93.46,93.46,2054.0,86.0568,86.0936,86.0568,86.0568,2054.0
2019-07-24 12:15:00,93.46,93.46,93.43,93.44,2345.0,86.0568,86.0568,86.0292,86.0384,2345.0
2019-07-24 12:20:00,93.43,93.47,93.43,93.47,425.0,86.0292,86.066,86.0292,86.066,425.0
2019-07-24 12:25:00,93.48,93.51,93.46,93.47,3760.0,86.0752,86.1028,86.0568,86.066,3760.0
2019-07-24 12:30:00,93.48,93.54,93.47,93.52,4529.0,86.0752,86.1304,86.066,86.112,4529.0
2019-07-24 12:35:00,93.5,93.51,93.49,93.51,2066.0,86.0936,86.1028,86.0844,86.1028,2066.0
2019-07-24 12:40:00,93.5,93.54,93.5,93.54,1432.0,86.0936,86.1304,86.0936,86.1304,1432.0
2019-07-24 12:45:00,93.54,93.54,93.53,93.54,2498.0,86.1304,86.1304,86.1212,86.1304,2498.0
2019-07-24 12:50:00,93.54,93.56,93.54,93.56,3138.0,86.1304,86.1489,86.1304,86.1489,3138.0
2019-07-24 12:55:00,93.56,93.57,93.54,93.54,4364.0,86.1489,86.1581,86.1304,86.1304,4364.0
2019-07-24 13:00:00,93.56,93.57,93.51,93.53,23785.0,86.1489,86.1581,86.1028,86.1212,23785.0
2019-07-24 13:05:00,93.54,93.54,93.51,93.51,5649.0,86.1304,86.1304,86.1028,86.1028,5649.0
2019-07-24 13:10:00,93.54,93.56,93.52,93.54,3647.0,86.1304,86.1489,86.112,86.1304,3647.0
2019-07-24 13:15:00,93.54,93.54,93.52,93.53,928.0,86.1304,86.1304,86.112,86.1212,928.0
2019-07-24 13:20:00,93.54,93.55,93.52,93.54,1566.0,86.1304,86.1396,86.112,86.1304,1566.0
2019-07-24 13:25:00,93.55,93.56,93.53,93.54,8878.0,86.1396,86.1489,86.1212,86.1304,8878.0
2019-07-24 13:30:00,93.54,93.54,93.52,93.52,1350.0,86.1304,86.1304,86.112,86.112,1350.0
2019-07-24 13:35:00,93.52,93.54,93.51,93.54,2906.0,86.112,86.1304,86.1028,86.1304,2906.0
2019-07-24 13:40:00,93.53,93.54,93.51,93.54,4851.0,86.1212,86.1304,86.1028,86.1304,4851.0
2019-07-24 13:45:00,93.53,93.57,93.52,93.57,1572.0,86.1212,86.1581,86.112,86.1581,1572.0
2019-07-24 13:50:00,93.56,93.58,93.55,93.55,1665.0,86.1489,86.1673,86.1396,86.1396,1665.0
2019-07-24 13:55:00,93.54,93.58,93.54,93.58,3093.0,86.1304,86.1673,86.1304,86.1673,3093.0
2019-07-24 14:00:00,93.57,93.63,93.57,93.63,1820.0,86.1581,86.2133,86.1581,86.2133,1820.0
2019-07-24 14:05:00,93.64,93.64,93.61,93.61,2128.0,86.2225,86.2225,86.1949,86.1949,2128.0
2019-07-24 14:10:00,93.61,93.61,93.59,93.59,4786.0,86.1949,86.1949,86.1765,86.1765,4786.0
2019-07-24 14:15:00,93.61,93.67,93.6,93.67,2449.0,86.1949,86.2501,86.1857,86.2501,2449.0
2019-07-24 14:20:00,93.67,93.68,93.66,93.67,4375.0,86.2501,86.2593,86.2409,86.2501,4375.0
2019-07-24 14:25:00,93.69,93.7,93.68,93.7,4312.0,86.2686,86.2778,86.2593,86.2778,4312.0
2019-07-24 14:30:00,93.7,93.74,93.69,93.72,1741.0,86.2778,86.3146,86.2686,86.2962,1741.0
2019-07-24 14:35:00,93.73,93.74,93.71,93.72,9914.0,86.3054,86.3146,86.287,86.2962,9914.0
2019-07-24 14:40:00,93.71,93.71,93.68,93.68,2338.0,86.287,86.287,86.2593,86.2593,2338.0
2019-07-24 14:45:00,93.69,93.7,93.68,93.7,4501.0,86.2686,86.2778,86.2593,86.2778,4501.0
2019-07-24 14:50:00,93.69,93.72,93.69,93.72,1928.0,86.2686,86.2962,86.2686,86.2962,1928.0
2019-07-24 14:55:00,93.72,93.77,93.72,93.75,7434.0,86.2962,86.3422,86.2962,86.3238,7434.0
2019-07-24 15:00:00,93.75,93.77,93.74,93.76,2221.0,86.3238,86.3422,86.3146,86.333,2221.0
2019-07-24 15:05:00,93.76,93.76,93.74,93.76,16261.0,86.333,86.333,86.3146,86.333,16261.0
2019-07-24 15:10:00,93.77,93.83,93.76,93.82,3404.0,86.3422,86.3975,86.333,86.3883,3404.0
2019-07-24 15:15:00,93.81,93.82,93.79,93.8,5160.0,86.3791,86.3883,86.3606,86.3698,5160.0
2019-07-24 15:20:00,93.8,93.82,93.8,93.81,3760.0,86.3698,86.3883,86.3698,86.3791,3760.0
2019-07-24 15:25:00,93.85,93.87,93.85,93.87,952.0,86.4159,86.4343,86.4159,86.4343,952.0
2019-07-24 15:30:00,93.86,93.89,93.86,93.89,1469.0,86.4251,86.4527,86.4251,86.4527,1469.0
2019-07-24 15:35:00,93.87,93.89,93.85,93.89,4718.0,86.4343,86.4527,86.4159,86.4527,4718.0
2019-07-24 15:40:00,93.89,93.94,93.89,93.89,7717.0,86.4527,86.4988,86.4527,86.4527,7717.0
2019-07-24 15:45:00,93.91,93.92,93.89,93.91,8242.0,86.4711,86.4803,86.4527,86.4711,8242.0
2019-07-24 15:50:00,93.92,93.94,93.91,93.93,6160.0,86.4803,86.4988,86.4711,86.4895,6160.0
2019-07-24 15:55:00,93.93,93.96,93.86,93.94,25539.0,86.4895,86.5172,86.4251,86.4988,25539.0
2019-07-25 09:30:00,93.88,93.88,93.66,93.82,13623.0,86.4435,86.4435,86.2409,86.3883,13623.0
2019-07-25 09:35:00,93.81,93.81,93.75,93.76,17981.0,86.3791,86.3791,86.3238,86.333,17981.0
2019-07-25 09:40:00,93.79,93.82,93.7,93.7,7285.0,86.3606,86.3883,86.2778,86.2778,7285.0
2019-07-25 09:45:00,93.69,93.69,93.53,93.55,3974.0,86.2686,86.2686,86.1212,86.1396,3974.0
2019-07-25 09:50:00,93.55,93.56,93.5,93.5,1077.0,86.1396,86.1489,86.0936,86.0936,1077.0
2019-07-25 09:55:00,93.51,93.59,93.48,93.59,7879.0,86.1028,86.1765,86.0752,86.1765,7879.0
2019-07-25 10:00:00,93.58,93.63,93.56,93.63,1961.0,86.1673,86.2133,86.1489,86.2133,1961.0
2019-07-25 10:05:00,93.65,93.67,93.62,93.65,3398.0,86.2317,86.2501,86.2041,86.2317,3398.0
2019-07-25 10:10:00,93.68,93.69,93.66,93.66,2273.0,86.2593,86.2686,86.2409,86.2409,2273.0
2019-07-25 10:15:00,93.65,93.69,93.64,93.67,1762.0,86.2317,86.2686,86.2225,86.2501,1762.0
2019-07-25 10:20:00,93.68,93.68,93.59,93.59,1298.0,86.2593,86.2593,86.1765,86.1765,1298.0
2019-07-25 10:25:00,93.57,93.64,93.53,93.64,3166.0,86.1581,86.2225,86.1212,86.2225,3166.0
2019-07-25 10:30:00,93.65,93.65,93.65,93.65,1232.0,86.2317,86.2317,86.2317,86.2317,1232.0
2019-07-25 10:35:00,93.68,93.74,93.67,93.74,209.0,86.2593,86.3146,86.2501,86.3146,209.0
2019-07-25 10:40:00,93.75,93.76,93.72,93.72,2650.0,86.3238,86.333,86.2962,86.2962,2650.0
2019-07-25 10:45:00,93.76,93.76,93.7,93.7,1197.0,86.333,86.333,86.2778,86.2778,1197.0
2019-07-25 10:50:00,93.73,93.73,93.65,93.72,10521.0,86.3054,86.3054,86.2317,86.2962,10521.0
2019-07-25 10:55:00,93.73,93.74,93.68,93.69,3639.0,86.3054,86.3146,86.2593,86.2686,3639.0
2019-07-25 11:00:00,93.7,93.73,93.69,93.73,4329.0,86.2778,86.3054,86.2686,86.3054,4329.0
2019-07-25 11:05:00,93.71,93.73,93.68,93.72,2683.0,86.287,86.3054,86.2593,86.2962,2683.0
2019-07-25 11:10:00,93.73,93.74,93.68,93.69,3699.0,86.3054,86.3146,86.2593,86.2686,3699.0
2019-07-25 11:15:00,93.68,93.69,93.62,93.63,4531.0,86.2593,86.2686,86.2041,86.2133,4531.0
2019-07-25 11:20:00,93.61,93.61,93.59,93.6,1176.0,86.1949,86.1949,86.1765,86.1857,1176.0
2019-07-25 11:25:00,93.56,93.6,93.56,93.6,2430.0,86.1489,86.1857,86.1489,86.1857,2430.0
2019-07-25 11:30:00,93.59,93.59,93.55,93.56,3323.0,86.1765,86.1765,86.1396,86.1489,3323.0
2019-07-25 11:35:00,93.53,93.53,93.52,93.53,905.0,86.1212,86.1212,86.112,86.1212,905.0
2019-07-25 11:40:00,93.55,93.59,93.54,93.55,3349.0,86.1396,86.1765,86.1304,86.1396,3349.0
2019-07-25 11:45:00,93.51,93.52,93.51,93.51,1359.0,86.1028,86.112,86.1028,86.1028,1359.0
2019-07-25 11:50:00,93.48,93.48,93.43,93.43,837.0,86.0752,86.0752,86.0292,86.0292,837.0
2019-07-25 11:55:00,93.49,93.49,93.47,93.47,939.0,86.0844,86.0844,86.066,86.066,939.0
2019-07-25 12:00:00,93.48,93.48,93.41,93.41,3075.0,86.0752,86.0752,86.0107,86.0107,3075.0
2019-07-25 12:05:00,93.4,93.43,93.4,93.43,1882.0,86.0015,86.0292,86.0015,86.0292,1882.0
2019-07-25 12:10:00,93.43,93.43,93.41,93.43,857.0,86.0292,86.0292,86.0107,86.0292,857.0
2019-07-25 12:15:00,93.43,93.51,93.43,93.51,3877.0,86.0292,86.1028,86.0292,86.1028,3877.0
2019-07-25 12:20:00,93.51,93.53,93.51,93.52,1403.0,86.1028,86.1212,86.1028,86.112,1403.0
2019-07-25 12:25:00,93.51,93.52,93.5,93.51,2614.0,86.1028,86.112,86.0936,86.1028,2614.0
2019-07-25 12:30:00,93.47,93.5,93.47,93.5,2564.0,86.066,86.0936,86.066,86.0936,2564.0
2019-07-25 12:35:00,93.49,93.5,93.36,93.36,11695.0,86.0844,86.0936,85.9647,85.9647,11695.0
2019-07-25 12:40:00,93.34,93.34,93.24,93.29,4555.0,85.9463,85.9463,85.8542,85.9002,4555.0
2019-07-25 12:45:00,93.31,93.36,93.3,93.36,2116.0,85.9187,85.9647,85.9094,85.9647,2116.0
2019-07-25 12:50:00,93.38,93.39,93.31,93.34,1539.0,85.9831,85.9923,85.9187,85.9463,1539.0
2019-07-25 12:55:00,93.35,93.4,93.35,93.39,4871.0,85.9555,86.0015,85.9555,85.9923,4871.0
2019-07-25 13:00:00,93.33,93.35,93.33,93.34,1926.0,85.9371,85.9555,85.9371,85.9463,1926.0
2019-07-25 13:05:00,93.3,93.4,93.3,93.4,2383.0,85.9094,86.0015,85.9094,86.0015,2383.0
2019-07-25 13:10:00,93.37,93.39,93.36,93.39,6003.0,85.9739,85.9923,85.9647,85.9923,6003.0
2019-07-25 13:15:00,93.37,93.4,93.37,93.39,1501.0,85.9739,86.0015,85.9739,85.9923,1501.0
2019-07-25 13:20:00,93.33,93.36,93.32,93.36,2426.0,85.9371,85.9647,85.9279,85.9647,2426.0
2019-07-25 13:25:00,93.36,93.41,93.36,93.41,4160.0,85.9647,86.0107,85.9647,86.0107,4160.0
2019-07-25 13:30:00,93.42,93.49,93.42,93.49,6711.0,86.0199,86.0844,86.0199,86.0844,6711.0
2019-07-25 13:35:00,93.48,93.49,93.46,93.48,3619.0,86.0752,86.0844,86.0568,86.0752,3619.0
2019-07-25 13:40:00,93.52,93.56,93.52,93.56,1722.0,86.112,86.1489,86.112,86.1489,1722.0
2019-07-25 13:45:00,93.53,93.55,93.51,93.52,5929.0,86.1212,86.1396,86.1028,86.112,5929.0
2019-07-25 13:50:00,93.51,93.51,93.45,93.45,2346.0,86.1028,86.1028,86.0476,86.0476,2346.0
2019-07-25 13:55:00,93.49,93.49,93.42,93.42,700.0,86.0844,86.0844,86.0199,86.0199,700.0
2019-07-25 14:00:00,93.42,93.51,93.42,93.49,8269.0,86.0199,86.1028,86.0199,86.0844,8269.0
2019-07-25 14:05:00,93.5,93.54,93.47,93.53,3549.0,86.0936,86.1304,86.066,86.1212,3549.0
2019-07-25 14:10:00,93.54,93.6,93.54,93.58,6878.0,86.1304,86.1857,86.1304,86.1673,6878.0
2019-07-25 14:15:00,93.6,93.61,93.55,93.56,1914.0,86.1857,86.1949,86.1396,86.1489,1914.0
2019-07-25 14:20:00,93.6,93.61,93.56,93.56,5700.0,86.1857,86.1949,86.1489,86.1489,5700.0
2019-07-25 14:25:00,93.57,93.59,93.55,93.56,5644.0,86.1581,86.1765,86.1396,86.1489,5644.0
2019-07-25 14:30:00,93.53,93.57,93.52,93.53,2400.0,86.1212,86.1581,86.112,86.1212,2400.0
2019-07-25 14:35:00,93.53,93.54,93.48,93.49,5977.0,86.1212,86.1304,86.0752,86.0844,5977.0
2019-07-25 14:40:00,93.47,93.48,93.47,93.48,732.0,86.066,86.0752,86.066,86.0752,732.0
2019-07-25 14:45:00,93.51,93.51,93.43,93.43,3778.0,86.1028,86.1028,86.0292,86.0292,3778.0
2019-07-25 14:50:00,93.45,93.46,93.38,93.38,1948.0,86.0476,86.0568,85.9831,85.9831,1948.0
2019-07-25 14:55:00,93.4,93.46,93.4,93.45,2863.0,86.0015,86.0568,86.0015,86.0476,2863.0
2019-07-25 15:00:00,93.39,93.48,93.39,93.42,4628.0,85.9923,86.0752,85.9923,86.0199,4628.0
2019-07-25 15:05:00,93.34,93.39,93.34,93.38,4841.0,85.9463,85.9923,85.9463,85.9831,4841.0
2019-07-25 15:10:00,93.34,93.39,93.34,93.36,6189.0,85.9463,85.9923,85.9463,85.9647,6189.0
2019-07-25 15:15:00,93.38,93.42,93.38,93.41,3393.0,85.9831,86.0199,85.9831,86.0107,3393.0
2019-07-25 15:20:00,93.43,93.45,93.4,93.42,4581.0,86.0292,86.0476,86.0015,86.0199,4581.0
2019-07-25 15:25:00,93.45,93.48,93.44,93.47,4035.0,86.0476,86.0752,86.0384,86.066,4035.0
2019-07-25 15:30:00,93.48,93.54,93.48,93.51,7929.0,86.0752,86.1304,86.0752,86.1028,7929.0
2019-07-25 15:35:00,93.52,93.53,93.44,93.44,6423.0,86.112,86.1212,86.0384,86.0384,6423.0
2019-07-25 15:40:00,93.42,93.53,93.42,93.47,6887.0,86.0199,86.1212,86.0199,86.066,6887.0
2019-07-25 15:45:00,93.5,93.51,93.46,93.49,6841.0,86.0936,86.1028,86.0568,86.0844,6841.0
2019-07-25 15:50:00,93.51,93.57,93.47,93.55,4668.0,86.1028,86.1581,86.066,86.1396,4668.0
2019-07-25 15:55:00,93.55,93.55,93.39,93.51,50664.0,86.1396,86.1396,85.9923,86.1028,50664.0
2019-07-26 09:30:00,93.82,93.99,93.61,93.91,20593.0,86.3883,86.5448,86.1949,86.4711,20593.0
2019-07-26 09:35:00,93.91,93.93,93.82,93.89,9954.0,86.4711,86.4895,86.3883,86.4527,9954.0
2019-07-26 09:40:00,93.92,93.99,93.92,93.95,4920.0,86.4803,86.5448,86.4803,86.508,4920.0
2019-07-26 09:45:00,93.96,93.96,93.88,93.91,9459.0,86.5172,86.5172,86.4435,86.4711,9459.0
2019-07-26 09:50:00,93.95,94.0,93.94,94.0,4964.0,86.508,86.554,86.4988,86.554,4964.0
2019-07-26 09:55:00,93.99,93.99,93.99,93.99,200.0,86.5448,86.5448,86.5448,86.5448,200.0
2019-07-26 10:00:00,93.95,93.97,93.93,93.97,6122.0,86.508,86.5264,86.4895,86.5264,6122.0
2019-07-26 10:05:00,93.97,93.98,93.94,93.94,2720.0,86.5264,86.5356,86.4988,86.4988,2720.0
2019-07-26 10:10:00,93.95,93.97,93.89,93.91,38991.0,86.508,86.5264,86.4527,86.4711,38991.0
2019-07-26 10:15:00,93.93,93.94,93.93,93.93,21458.0,86.4895,86.4988,86.4895,86.4895,21458.0
2019-07-26 10:20:00,93.89,93.92,93.88,93.89,3111.0,86.4527,86.4803,86.4435,86.4527,3111.0
2019-07-26 10:25:00,93.89,93.89,93.86,93.87,2480.0,86.4527,86.4527,86.4251,86.4343,2480.0
2019-07-26 10:30:00,93.85,93.86,93.85,93.85,321.0,86.4159,86.4251,86.4159,86.4159,321.0
2019-07-26 10:35:00,93.84,93.85,93.8,93.84,2931.0,86.4067,86.4159,86.3698,86.4067,2931.0
2019-07-26 10:40:00,93.83,93.85,93.77,93.78,3056.0,86.3975,86.4159,86.3422,86.3514,3056.0
2019-07-26 10:45:00,93.8,93.86,93.8,93.83,4600.0,86.3698,86.4251,86.3698,86.3975,4600.0
2019-07-26 10:50:00,93.84,93.87,93.83,93.86,1515.0,86.4067,86.4343,86.3975,86.4251,1515.0
2019-07-26 10:55:00,93.86,93.89,93.86,93.86,1629.0,86.4251,86.4527,86.4251,86.4251,1629.0
2019-07-26 11:00:00,93.86,93.88,93.86,93.87,300.0,86.4251,86.4435,86.4251,86.4343,300.0
2019-07-26 11:05:00,93.88,93.88,93.86,93.86,300.0,86.4435,86.4435,86.4251,86.4251,300.0
2019-07-26 11:10:00,93.83,93.84,93.83,93.84,604.0,86.3975,86.4067,86.3975,86.4067,604.0
2019-07-26 11:15:00,93.86,93.91,93.85,93.86,2226.0,86.4251,86.4711,86.4159,86.4251,2226.0
2019-07-26 11:20:00,93.88,93.9,93.86,93.88,3476.0,86.4435,86.4619,86.4251,86.4435,3476.0
2019-07-26 11:25:00,93.9,93.9,93.88,93.9,2942.0,86.4619,86.4619,86.4435,86.4619,2942.0
2019-07-26 11:30:00,93.92,93.93,93.91,93.92,1247.0,86.4803,86.4895,86.4711,86.4803,1247.0
2019-07-26 11:35:00,93.92,93.95,93.91,93.94,2061.0,86.4803,86.508,86.4711,86.4988,2061.0
2019-07-26 11:40:00,93.95,93.95,93.9,93.91,2539.0,86.508,86.508,86.4619,86.4711,2539.0
2019-07-26 11:45:00,93.92,93.93,93.91,93.93,10035.0,86.4803,86.4895,86.4711,86.4895,10035.0
2019-07-26 11:50:00,93.94,93.96,93.94,93.95,596730.0,86.4988,86.5172,86.4988,86.508,596730.0
2019-07-26 11:55:00,93.97,93.99,93.95,93.98,5346.0,86.5264,86.5448,86.508,86.5356,5346.0
2019-07-26 12:00:00,93.98,93.98,93.97,93.97,515.0,86.5356,86.5356,86.5264,86.5264,515.0
2019-07-26 12:05:00,93.97,94.0,93.97,94.0,3235.0,86.5264,86.554,86.5264,86.554,3235.0
2019-07-26 12:10:00,94.01,94.02,93.98,93.99,3555.0,86.5632,86.5724,86.5356,86.5448,3555.0
2019-07-26 12:15:00,93.99,93.99,93.94,93.94,2237.0,86.5448,86.5448,86.4988,86.4988,2237.0
2019-07-26 12:20:00,93.93,93.96,93.93,93.96,660.0,86.4895,86.5172,86.4895,86.5172,660.0
2019-07-26 12:25:00,93.97,93.97,93.95,93.96,256.0,86.5264,86.5264,86.508,86.5172,256.0
2019-07-26 12:30:00,93.96,93.96,93.94,93.95,2349.0,86.5172,86.5172,86.4988,86.508,2349.0
2019-07-26 12:35:00,93.95,93.97,93.95,93.96,3692.0,86.508,86.5264,86.508,86.5172,3692.0
2019-07-26 12:40:00,93.95,93.97,93.94,93.97,881.0,86.508,86.5264,86.4988,86.5264,881.0
2019-07-26 12:45:00,93.96,93.97,93.95,93.96,3674.0,86.5172,86.5264,86.508,86.5172,3674.0
2019-07-26 12:50:00,93.97,93.97,93.97,93.97,100.0,86.5264,86.5264,86.5264,86.5264,100.0
2019-07-26 12:55:00,93.97,93.98,93.97,93.97,1219.0,86.5264,86.5356,86.5264,86.5264,1219.0
2019-07-26 13:00:00,93.98,93.98,93.95,93.96,1737.0,86.5356,86.5356,86.508,86.5172,1737.0
2019-07-26 13:05:00,93.96,93.98,93.96,93.98,1892.0,86.5172,86.5356,86.5172,86.5356,1892.0
2019-07-26 13:10:00,94.0,94.03,94.0,94.03,1084.0,86.554,86.5816,86.554,86.5816,1084.0
2019-07-26 13:15:00,94.03,94.03,94.01,94.03,1416.0,86.5816,86.5816,86.5632,86.5816,1416.0
2019-07-26 13:20:00,94.03,94.05,94.03,94.03,1757.0,86.5816,86.6,86.5816,86.5816,1757.0
2019-07-26 13:25:00,94.03,94.04,94.01,94.01,2428.0,86.5816,86.5908,86.5632,86.5632,2428.0
2019-07-26 13:30:00,94.0,94.01,94.0,94.0,319.0,86.554,86.5632,86.554,86.554,319.0
2019-07-26 13:35:00,94.01,94.04,94.01,94.04,3412.0,86.5632,86.5908,86.5632,86.5908,3412.0
2019-07-26 13:40:00,94.02,94.03,93.97,93.98,5336.0,86.5724,86.5816,86.5264,86.5356,5336.0
2019-07-26 13:45:00,93.98,93.98,93.94,93.95,1947.0,86.5356,86.5356,86.4988,86.508,1947.0
2019-07-26 13:50:00,93.97,93.99,93.97,93.99,32740.0,86.5264,86.5448,86.5264,86.5448,32740.0
2019-07-26 13:55:00,93.97,94.01,93.97,94.0,1773.0,86.5264,86.5632,86.5264,86.554,1773.0
2019-07-26 14:00:00,94.0,94.01,94.0,94.0,2000.0,86.554,86.5632,86.554,86.554,2000.0
2019-07-26 14:05:00,93.98,94.01,93.98,94.01,330.0,86.5356,86.5632,86.5356,86.5632,330.0
2019-07-26 14:10:00,94.01,94.03,94.01,94.02,1067.0,86.5632,86.5816,86.5632,86.5724,1067.0
2019-07-26 14:15:00,94.02,94.03,94.01,94.02,12404.0,86.5724,86.5816,86.5632,86.5724,12404.0
2019-07-26 14:20:00,94.01,94.02,94.0,94.0,10011.0,86.5632,86.5724,86.554,86.554,10011.0
2019-07-26 14:25:00,94.01,94.01,93.99,94.0,12393.0,86.5632,86.5632,86.5448,86.554,12393.0
2019-07-26 14:30:00,94.02,94.02,94.0,94.01,3073.0,86.5724,86.5724,86.554,86.5632,3073.0
2019-07-26 14:35:00,94.02,94.05,94.01,94.03,5624.0,86.5724,86.6,86.5632,86.5816,5624.0
2019-07-26 14:40:00,94.03,94.05,94.02,94.04,75960.0,86.5816,86.6,86.5724,86.5908,75960.0
2019-07-26 14:45:00,94.04,94.08,94.01,94.08,16366.0,86.5908,86.6277,86.5632,86.6277,16366.0
2019-07-26 14:50:00,94.07,94.09,94.07,94.08,3444.0,86.6185,86.6369,86.6185,86.6277,3444.0
2019-07-26 14:55:00,94.09,94.1,94.09,94.1,2418.0,86.6369,86.6461,86.6369,86.6461,2418.0
2019-07-26 15:00:00,94.1,94.12,94.08,94.12,5400.0,86.6461,86.6645,86.6277,86.6645,5400.0
2019-07-26 15:05:00,94.12,94.12,94.09,94.09,1133.0,86.6645,86.6645,86.6369,86.6369,1133.0
2019-07-26 15:10:00,94.1,94.13,94.09,94.11,10215.0,86.6461,86.6737,86.6369,86.6553,10215.0
2019-07-26 15:15:00,94.12,94.14,94.11,94.12,11834.0,86.6645,86.6829,86.6553,86.6645,11834.0
2019-07-26 15:20:00,94.12,94.14,94.11,94.14,3698.0,86.6645,86.6829,86.6553,86.6829,3698.0
2019-07-26 15:25:00,94.13,94.13,94.1,94.11,17705.0,86.6737,86.6737,86.6461,86.6553,17705.0
2019-07-26 15:30:00,94.13,94.15,94.13,94.13,3626.0,86.6737,86.6921,86.6737,86.6737,3626.0
2019-07-26 15:35:00,94.14,94.16,94.13,94.14,3010.0,86.6829,86.7013,86.6737,86.6829,3010.0
2019-07-26 15:40:00,94.14,94.14,94.11,94.11,11963.0,86.6829,86.6829,86.6553,86.6553,11963.0
2019-07-26 15:45:00,94.12,94.13,94.1,94.12,12012.0,86.6645,86.6737,86.6461,86.6645,12012.0
2019-07-26 15:50:00,94.12,94.16,94.11,94.15,8017.0,86.6645,86.7013,86.6553,86.6921,8017.0
2019-07-26 15:55:00,94.15,94.16,94.09,94.09,15569.0,86.6921,86.7013,86.6369,86.6369,15569.0
2019-07-29 09:30:00,94.11,94.45,94.11,94.12,8549.0,86.6553,86.9684,86.6553,86.6645,8549.0
2019-07-29 09:35:00,94.11,94.11,94.07,94.07,716.0,86.6553,86.6553,86.6185,86.6185,716.0
2019-07-29 09:40:00,94.05,94.05,93.99,93.99,1880.0,86.6,86.6,86.5448,86.5448,1880.0
2019-07-29 09:45:00,94.02,94.05,94.02,94.04,2031.0,86.5724,86.6,86.5724,86.5908,2031.0
2019-07-29 09:50:00,94.04,94.04,93.99,94.0,2785.0,86.5908,86.5908,86.5448,86.554,2785.0
2019-07-29 09:55:00,94.0,94.0,93.93,93.94,1407.0,86.554,86.554,86.4895,86.4988,1407.0
2019-07-29 10:00:00,93.91,93.93,93.87,93.91,4404.0,86.4711,86.4895,86.4343,86.4711,4404.0
2019-07-29 10:05:00,93.9,93.9,93.86,93.86,3068.0,86.4619,86.4619,86.4251,86.4251,3068.0
2019-07-29 10:10:00,93.87,93.89,93.85,93.89,6007.0,86.4343,86.4527,86.4159,86.4527,6007.0
2019-07-29 10:15:00,93.89,93.94,93.89,93.93,8831.0,86.4527,86.4988,86.4527,86.4895,8831.0
2019-07-29 10:20:00,93.93,93.95,93.9,93.94,6408.0,86.4895,86.508,86.4619,86.4988,6408.0
2019-07-29 10:25:00,93.93,93.96,93.93,93.94,8245.0,86.4895,86.5172,86.4895,86.4988,8245.0
2019-07-29 10:30:00,93.93,93.96,93.93,93.96,4647.0,86.4895,86.5172,86.4895,86.5172,4647.0
2019-07-29 10:35:00,93.95,93.95,93.93,93.93,880.0,86.508,86.508,86.4895,86.4895,880.0
2019-07-29 10:40:00,93.92,93.97,93.92,93.97,2240.0,86.4803,86.5264,86.4803,86.5264,2240.0
2019-07-29 10:45:00,94.01,94.04,94.01,94.04,1140.0,86.5632,86.5908,86.5632,86.5908,1140.0
2019-07-29 10:50:00,94.03,94.04,94.02,94.03,1231.0,86.5816,86.5908,86.5724,86.5816,1231.0
2019-07-29 10:55:00,94.06,94.06,93.99,94.01,2529.0,86.6092,86.6092,86.5448,86.5632,2529.0
2019-07-29 11:00:00,94.02,94.06,93.99,94.02,16748.0,86.5724,86.6092,86.5448,86.5724,16748.0
2019-07-29 11:05:00,94.03,94.05,94.03,94.05,13104.0,86.5816,86.6,86.5816,86.6,13104.0
2019-07-29 11:10:00,94.05,94.07,94.03,94.05,19204.0,86.6,86.6185,86.5816,86.6,19204.0
2019-07-29 11:15:00,94.05,94.11,94.03,94.1,16155.0,86.6,86.6553,86.5816,86.6461,16155.0
2019-07-29 11:20:00,94.12,94.13,94.1,94.12,22203.0,86.6645,86.6737,86.6461,86.6645,22203.0
2019-07-29 11:25:00,94.13,94.14,94.11,94.14,14942.0,86.6737,86.6829,86.6553,86.6829,14942.0
2019-07-29 11:30:00,94.15,94.15,94.09,94.09,24989.0,86.6921,86.6921,86.6369,86.6369,24989.0
2019-07-29 11:35:00,94.09,94.15,94.08,94.15,15751.0,86.6369,86.6921,86.6277,86.6921,15751.0
2019-07-29 11:40:00,94.15,94.16,94.14,94.16,12774.0,86.6921,86.7013,86.6829,86.7013,12774.0
2019-07-29 11:45:00,94.17,94.17,94.15,94.16,18040.0,86.7105,86.7105,86.6921,86.7013,18040.0
2019-07-29 11:50:00,94.16,94.18,94.15,94.17,12187.0,86.7013,86.7197,86.6921,86.7105,12187.0
2019-07-29 11:55:00,94.17,94.19,94.17,94.18,9259.0,86.7105,86.729,86.7105,86.7197,9259.0
2019-07-29 12:00:00,94.17,94.18,94.12,94.13,10221.0,86.7105,86.7197,86.6645,86.6737,10221.0
2019-07-29 12:05:00,94.13,94.15,94.12,94.12,11784.0,86.6737,86.6921,86.6645,86.6645,11784.0
2019-07-29 12:10:00,94.12,94.13,94.08,94.09,10434.0,86.6645,86.6737,86.6277,86.6369,10434.0
2019-07-29 12:15:00,94.09,94.09,94.06,94.09,11475.0,86.6369,86.6369,86.6092,86.6369,11475.0
2019-07-29 12:20:00,94.09,94.13,94.09,94.1,17012.0,86.6369,86.6737,86.6369,86.6461,17012.0
2019-07-29 12:25:00,94.1,94.13,94.09,94.13,9104.0,86.6461,86.6737,86.6369,86.6737,9104.0
2019-07-29 12:30:00,94.14,94.15,94.12,94.13,11273.0,86.6829,86.6921,86.6645,86.6737,11273.0
2019-07-29 12:35:00,94.14,94.15,94.1,94.1,43556.0,86.6829,86.6921,86.6461,86.6461,43556.0
2019-07-29 12:40:00,94.11,94.11,94.07,94.08,16340.0,86.6553,86.6553,86.6185,86.6277,16340.0
2019-07-29 12:45:00,94.09,94.09,94.08,94.09,7060.0,86.6369,86.6369,86.6277,86.6369,7060.0
2019-07-29 12:50:00,94.09,94.1,94.09,94.09,8593.0,86.6369,86.6461,86.6369,86.6369,8593.0
2019-07-29 12:55:00,94.1,94.16,94.1,94.16,13535.0,86.6461,86.7013,86.6461,86.7013,13535.0
2019-07-29 13:00:00,94.16,94.19,94.14,94.14,31972.0,86.7013,86.729,86.6829,86.6829,31972.0
2019-07-29 13:05:00,94.14,94.14,94.12,94.13,4656.0,86.6829,86.6829,86.6645,86.6737,4656.0
2019-07-29 13:10:00,94.13,94.14,94.12,94.13,11754.0,86.6737,86.6829,86.6645,86.6737,11754.0
2019-07-29 13:15:00,94.13,94.18,94.13,94.17,73854.0,86.6737,86.7197,86.6737,86.7105,73854.0
2019-07-29 13:20:00,94.17,94.17,94.15,94.15,15520.0,86.7105,86.7105,86.6921,86.6921,15520.0
2019-07-29 13:25:00,94.15,94.16,94.13,94.14,8022.0,86.6921,86.7013,86.6737,86.6829,8022.0
2019-07-29 13:30:00,94.14,94.18,94.14,94.16,15218.0,86.6829,86.7197,86.6829,86.7013,15218.0
2019-07-29 13:35:00,94.17,94.17,94.14,94.14,9190.0,86.7105,86.7105,86.6829,86.6829,9190.0
2019-07-29 13:40:00,94.14,94.14,94.11,94.11,13698.0,86.6829,86.6829,86.6553,86.6553,13698.0
2019-07-29 13:45:00,94.13,94.13,94.11,94.13,10705.0,86.6737,86.6737,86.6553,86.6737,10705.0
2019-07-29 13:50:00,94.12,94.13,94.11,94.11,14843.0,86.6645,86.6737,86.6553,86.6553,14843.0
2019-07-29 13:55:00,94.11,94.12,94.1,94.1,17407.0,86.6553,86.6645,86.6461,86.6461,17407.0
2019-07-29 14:00:00,94.11,94.11,94.06,94.06,20503.0,86.6553,86.6553,86.6092,86.6092,20503.0
2019-07-29 14:05:00,94.06,94.06,94.04,94.05,19793.0,86.6092,86.6092,86.5908,86.6,19793.0
2019-07-29 14:10:00,94.06,94.08,94.06,94.08,10500.0,86.6092,86.6277,86.6092,86.6277,10500.0
2019-07-29 14:15:00,94.08,94.09,94.06,94.07,27210.0,86.6277,86.6369,86.6092,86.6185,27210.0
2019-07-29 14:20:00,94.08,94.1,94.07,94.1,22704.0,86.6277,86.6461,86.6185,86.6461,22704.0
2019-07-29 14:25:00,94.09,94.12,94.07,94.11,34499.0,86.6369,86.6645,86.6185,86.6553,34499.0
2019-07-29 14:30:00,94.11,94.11,94.07,94.07,19460.0,86.6553,86.6553,86.6185,86.6185,19460.0
2019-07-29 14:35:00,94.07,94.09,94.07,94.08,22937.0,86.6185,86.6369,86.6185,86.6277,22937.0
2019-07-29 14:40:00,94.08,94.09,94.06,94.06,16545.0,86.6277,86.6369,86.6092,86.6092,16545.0
2019-07-29 14:45:00,94.05,94.06,94.04,94.05,19797.0,86.6,86.6092,86.5908,86.6,19797.0
2019-07-29 14:50:00,94.06,94.12,94.06,94.1,17900.0,86.6092,86.6645,86.6092,86.6461,17900.0
2019-07-29 14:55:00,94.12,94.13,94.1,94.12,19165.0,86.6645,86.6737,86.6461,86.6645,19165.0
2019-07-29 15:00:00,94.13,94.13,94.1,94.1,2984.0,86.6737,86.6737,86.6461,86.6461,2984.0
2019-07-29 15:05:00,94.1,94.12,94.08,94.12,5937.0,86.6461,86.6645,86.6277,86.6645,5937.0
2019-07-29 15:10:00,94.09,94.1,94.07,94.08,11529.0,86.6369,86.6461,86.6185,86.6277,11529.0
2019-07-29 15:15:00,94.07,94.09,94.06,94.09,1763.0,86.6185,86.6369,86.6092,86.6369,1763.0
2019-07-29 15:20:00,94.08,94.11,94.08,94.09,5067.0,86.6277,86.6553,86.6277,86.6369,5067.0
2019-07-29 15:25:00,94.1,94.1,94.05,94.06,2544.0,86.6461,86.6461,86.6,86.6092,2544.0
2019-07-29 15:30:00,94.06,94.09,94.06,94.08,10095.0,86.6092,86.6369,86.6092,86.6277,10095.0
2019-07-29 15:35:00,94.08,94.1,94.08,94.1,6489.0,86.6277,86.6461,86.6277,86.6461,6489.0
2019-07-29 15:40:00,94.12,94.15,94.11,94.15,3826.0,86.6645,86.6921,86.6553,86.6921,3826.0
2019-07-29 15:45:00,94.14,94.14,94.12,94.13,5762.0,86.6829,86.6829,86.6645,86.6737,5762.0
2019-07-29 15:50:00,94.14,94.17,94.13,94.16,350386.0,86.6829,86.7105,86.6737,86.7013,350386.0
2019-07-29 15:55:00,94.14,94.15,94.08,94.09,9275.0,86.6829,86.6921,86.6277,86.6369,9275.0
2019-07-30 09:30:00,93.63,93.63,93.34,93.37,18562.0,86.2133,86.2133,85.9463,85.9739,18562.0
2019-07-30 09:35:00,93.33,93.57,93.33,93.5,4600.0,85.9371,86.1581,85.9371,86.0936,4600.0
2019-07-30 09:40:00,93.55,93.59,93.5,93.59,6895.0,86.1396,86.1765,86.0936,86.1765,6895.0
2019-07-30 09:45:00,93.57,93.6,93.52,93.59,1687.0,86.1581,86.1857,86.112,86.1765,1687.0
2019-07-30 09:50:00,93.57,93.6,93.54,93.58,4189.0,86.1581,86.1857,86.1304,86.1673,4189.0
2019-07-30 09:55:00,93.58,93.62,93.58,93.6,2023.0,86.1673,86.2041,86.1673,86.1857,2023.0
2019-07-30 10:00:00,93.55,93.68,93.55,93.67,6807.0,86.1396,86.2593,86.1396,86.2501,6807.0
2019-07-30 10:05:00,93.67,93.67,93.61,93.61,5378.0,86.2501,86.2501,86.1949,86.1949,5378.0
2019-07-30 10:10:00,93.61,93.61,93.52,93.57,6336.0,86.1949,86.1949,86.112,86.1581,6336.0
2019-07-30 10:15:00,93.58,93.65,93.58,93.64,4190.0,86.1673,86.2317,86.1673,86.2225,4190.0
2019-07-30 10:20:00,93.63,93.65,93.58,93.59,4698.0,86.2133,86.2317,86.1673,86.1765,4698.0
2019-07-30 10:25:00,93.57,93.63,93.57,93.62,1715.0,86.1581,86.2133,86.1581,86.2041,1715.0
2019-07-30 10:30:00,93.65,93.73,93.65,93.69,3580.0,86.2317,86.3054,86.2317,86.2686,3580.0
2019-07-30 10:35:00,93.7,93.71,93.65,93.68,2265.0,86.2778,86.287,86.2317,86.2593,2265.0
2019-07-30 10:40:00,93.69,93.73,93.68,93.68,2244.0,86.2686,86.3054,86.2593,86.2593,2244.0
2019-07-30 10:45:00,93.66,93.71,93.66,93.68,2507.0,86.2409,86.287,86.2409,86.2593,2507.0
2019-07-30 10:50:00,93.7,93.76,93.67,93.75,5014.0,86.2778,86.333,86.2501,86.3238,5014.0
2019-07-30 10:55:00,93.75,93.75,93.7,93.72,1247.0,86.3238,86.3238,86.2778,86.2962,1247.0
2019-07-30 11:00:00,93.73,93.8,93.73,93.76,3370.0,86.3054,86.3698,86.3054,86.333,3370.0
2019-07-30 11:05:00,93.78,93.82,93.77,93.82,2322.0,86.3514,86.3883,86.3422,86.3883,2322.0
2019-07-30 11:10:00,93.81,93.81,93.79,93.81,4391.0,86.3791,86.3791,86.3606,86.3791,4391.0
2019-07-30 11:15:00,93.81,93.81,93.77,93.77,6188.0,86.3791,86.3791,86.3422,86.3422,6188.0
2019-07-30 11:20:00,93.77,93.79,93.77,93.78,3334.0,86.3422,86.3606,86.3422,86.3514,3334.0
2019-07-30 11:25:00,93.78,93.79,93.76,93.77,4210.0,86.3514,86.3606,86.333,86.3422,4210.0
2019-07-30 11:30:00,93.79,93.83,93.79,93.82,17698.0,86.3606,86.3975,86.3606,86.3883,17698.0
2019-07-30 11:35:00,93.82,93.82,93.79,93.79,2630.0,86.3883,86.3883,86.3606,86.3606,2630.0
2019-07-30 11:40:00,93.79,93.8,93.78,93.79,18303.0,86.3606,86.3698,86.3514,86.3606,18303.0
2019-07-30 11:45:00,93.79,93.79,93.73,93.73,3137.0,86.3606,86.3606,86.3054,86.3054,3137.0
2019-07-30 11:50:00,93.73,93.73,93.7,93.72,1978.0,86.3054,86.3054,86.2778,86.2962,1978.0
2019-07-30 11:55:00,93.73,93.74,93.68,93.68,2718.0,86.3054,86.3146,86.2593,86.2593,2718.0
2019-07-30 12:00:00,93.68,93.72,93.68,93.72,2007.0,86.2593,86.2962,86.2593,86.2962,2007.0
2019-07-30 12:05:00,93.74,93.76,93.72,93.76,1804.0,86.3146,86.333,86.2962,86.333,1804.0
2019-07-30 12:10:00,93.75,93.79,93.75,93.77,9214.0,86.3238,86.3606,86.3238,86.3422,9214.0
2019-07-30 12:15:00,93.77,93.79,93.77,93.78,2174.0,86.3422,86.3606,86.3422,86.3514,2174.0
2019-07-30 12:20:00,93.79,93.79,93.74,93.75,2200.0,86.3606,86.3606,86.3146,86.3238,2200.0
2019-07-30 12:25:00,93.77,93.77,93.75,93.75,1100.0,86.3422,86.3422,86.3238,86.3238,1100.0
2019-07-30 12:30:00,93.78,93.81,93.78,93.8,2887.0,86.3514,86.3791,86.3514,86.3698,2887.0
2019-07-30 12:35:00,93.8,93.8,93.76,93.78,4534.0,86.3698,86.3698,86.333,86.3514,4534.0
2019-07-30 12:40:00,93.78,93.79,93.78,93.79,479.0,86.3514,86.3606,86.3514,86.3606,479.0
2019-07-30 12:45:00,93.79,93.79,93.75,93.75,2450.0,86.3606,86.3606,86.3238,86.3238,2450.0
2019-07-30 12:50:00,93.74,93.75,93.68,93.68,3803.0,86.3146,86.3238,86.2593,86.2593,3803.0
2019-07-30 12:55:00,93.67,93.67,93.64,93.65,3269.0,86.2501,86.2501,86.2225,86.2317,3269.0
2019-07-30 13:00:00,93.66,93.67,93.65,93.66,1959.0,86.2409,86.2501,86.2317,86.2409,1959.0
2019-07-30 13:05:00,93.65,93.66,93.64,93.66,5263.0,86.2317,86.2409,86.2225,86.2409,5263.0
2019-07-30 13:10:00,93.68,93.69,93.65,93.68,3231.0,86.2593,86.2686,86.2317,86.2593,3231.0
2019-07-30 13:15:00,93.67,93.69,93.66,93.69,5833.0,86.2501,86.2686,86.2409,86.2686,5833.0
2019-07-30 13:20:00,93.67,93.69,93.65,93.69,34374.0,86.2501,86.2686,86.2317,86.2686,34374.0
2019-07-30 13:25:00,93.69,93.69,93.65,93.66,6931.0,86.2686,86.2686,86.2317,86.2409,6931.0
2019-07-30 13:30:00,93.67,93.7,93.66,93.68,14043.0,86.2501,86.2778,86.2409,86.2593,14043.0
2019-07-30 13:35:00,93.67,93.67,93.66,93.67,1045.0,86.2501,86.2501,86.2409,86.2501,1045.0
2019-07-30 13:40:00,93.67,93.67,93.66,93.66,1544.0,86.2501,86.2501,86.2409,86.2409,1544.0
2019-07-30 13:45:00,93.69,93.7,93.69,93.7,3840.0,86.2686,86.2778,86.2686,86.2778,3840.0
2019-07-30 13:50:00,93.71,93.73,93.71,93.71,10359.0,86.287,86.3054,86.287,86.287,10359.0
2019-07-30 13:55:00,93.72,93.72,93.7,93.7,10975.0,86.2962,86.2962,86.2778,86.2778,10975.0
2019-07-30 14:00:00,93.72,93.85,93.71,93.84,4322.0,86.2962,86.4159,86.287,86.4067,4322.0
2019-07-30 14:05:00,93.85,93.87,93.8,93.81,9447.0,86.4159,86.4343,86.3698,86.3791,9447.0
2019-07-30 14:10:00,93.82,93.85,93.81,93.85,1658.0,86.3883,86.4159,86.3791,86.4159,1658.0
2019-07-30 14:15:00,93.85,93.87,93.84,93.86,1216.0,86.4159,86.4343,86.4067,86.4251,1216.0
2019-07-30 14:20:00,93.86,93.87,93.86,93.86,3778.0,86.4251,86.4343,86.4251,86.4251,3778.0
2019-07-30 14:25:00,93.83,93.86,93.8,93.81,76358.0,86.3975,86.4251,86.3698,86.3791,76358.0
2019-07-30 14:30:00,93.82,93.82,93.8,93.8,21981.0,86.3883,86.3883,86.3698,86.3698,21981.0
2019-07-30 14:35:00,93.8,93.81,93.79,93.8,3551.0,86.3698,86.3791,86.3606,86.3698,3551.0
2019-07-30 14:40:00,93.79,93.8,93.76,93.77,2040.0,86.3606,86.3698,86.333,86.3422,2040.0
2019-07-30 14:45:00,93.78,93.78,93.75,93.77,3320.0,86.3514,86.3514,86.3238,86.3422,3320.0
2019-07-30 14:50:00,93.77,93.78,93.75,93.76,3218.0,86.3422,86.3514,86.3238,86.333,3218.0
2019-07-30 14:55:00,93.76,93.76,93.73,93.74,4903.0,86.333,86.333,86.3054,86.3146,4903.0
2019-07-30 15:00:00,93.74,93.77,93.74,93.76,3597.0,86.3146,86.3422,86.3146,86.333,3597.0
2019-07-30 15:05:00,93.74,93.74,93.7,93.71,119561.0,86.3146,86.3146,86.2778,86.287,119561.0
2019-07-30 15:10:00,93.71,93.73,93.7,93.73,39598.0,86.287,86.3054,86.2778,86.3054,39598.0
2019-07-30 15:15:00,93.73,93.74,93.7,93.7,35354.0,86.3054,86.3146,86.2778,86.2778,35354.0
2019-07-30 15:20:00,93.71,93.71,93.63,93.63,95639.0,86.287,86.287,86.2133,86.2133,95639.0
2019-07-30 15:25:00,93.64,93.65,93.62,93.62,21183.0,86.2225,86.2317,86.2041,86.2041,21183.0
2019-07-30 15:30:00,93.63,93.64,93.61,93.64,3866.0,86.2133,86.2225,86.1949,86.2225,3866.0
2019-07-30 15:35:00,93.63,93.64,93.61,93.62,5132.0,86.2133,86.2225,86.1949,86.2041,5132.0
2019-07-30 15:40:00,93.62,93.63,93.57,93.58,7798.0,86.2041,86.2133,86.1581,86.1673,7798.0
2019-07-30 15:45:00,93.58,93.68,93.58,93.67,10738.0,86.1673,86.2593,86.1673,86.2501,10738.0
2019-07-30 15:50:00,93.67,93.68,93.65,93.65,28918.0,86.2501,86.2593,86.2317,86.2317,28918.0
2019-07-30 15:55:00,93.63,93.7,93.58,93.7,19759.0,86.2133,86.2778,86.1673,86.2778,19759.0
2019-07-31 09:30:00,93.9,93.9,93.72,93.74,10444.0,86.4619,86.4619,86.2962,86.3146,10444.0
2019-07-31 09:35:00,93.74,93.77,93.74,93.76,2524.0,86.3146,86.3422,86.3146,86.333,2524.0
2019-07-31 09:40:00,93.79,93.81,93.78,93.78,2725.0,86.3606,86.3791,86.3514,86.3514,2725.0
2019-07-31 09:45:00,93.78,93.78,93.73,93.76,2606.0,86.3514,86.3514,86.3054,86.333,2606.0
2019-07-31 09:50:00,93.76,93.77,93.74,93.76,2795.0,86.333,86.3422,86.3146,86.333,2795.0
2019-07-31 09:55:00,93.78,93.79,93.78,93.79,2676.0,86.3514,86.3606,86.3514,86.3606,2676.0
2019-07-31 10:00:00,93.76,93.77,93.71,93.73,3634.0,86.333,86.3422,86.287,86.3054,3634.0
2019-07-31 10:05:00,93.75,93.78,93.75,93.78,19061.0,86.3238,86.3514,86.3238,86.3514,19061.0
2019-07-31 10:10:00,93.8,93.81,93.78,93.78,1500.0,86.3698,86.3791,86.3514,86.3514,1500.0
2019-07-31 10:15:00,93.8,93.81,93.76,93.78,14206.0,86.3698,86.3791,86.333,86.3514,14206.0
2019-07-31 10:20:00,93.8,93.8,93.8,93.8,300.0,86.3698,86.3698,86.3698,86.3698,300.0
2019-07-31 10:25:00,93.78,93.8,93.77,93.77,635.0,86.3514,86.3698,86.3422,86.3422,635.0
2019-07-31 10:30:00,93.72,93.72,93.64,93.66,4718.0,86.2962,86.2962,86.2225,86.2409,4718.0
2019-07-31 10:35:00,93.63,93.65,93.63,93.65,2597.0,86.2133,86.2317,86.2133,86.2317,2597.0
2019-07-31 10:40:00,93.64,93.69,93.64,93.67,3421.0,86.2225,86.2686,86.2225,86.2501,3421.0
2019-07-31 10:45:00,93.67,93.68,93.64,93.67,1647.0,86.2501,86.2593,86.2225,86.2501,1647.0
2019-07-31 10:50:00,93.66,93.69,93.66,93.68,2641.0,86.2409,86.2686,86.2409,86.2593,2641.0
2019-07-31 10:55:00,93.69,93.71,93.68,93.71,988.0,86.2686,86.287,86.2593,86.287,988.0
2019-07-31 11:00:00,93.75,93.77,93.75,93.77,1400.0,86.3238,86.3422,86.3238,86.3422,1400.0
2019-07-31 11:05:00,93.78,93.79,93.76,93.78,4968.0,86.3514,86.3606,86.333,86.3514,4968.0
2019-07-31 11:10:00,93.78,93.8,93.78,93.79,2164.0,86.3514,86.3698,86.3514,86.3606,2164.0
2019-07-31 11:15:00,93.76,93.81,93.76,93.8,4800.0,86.333,86.3791,86.333,86.3698,4800.0
2019-07-31 11:20:00,93.81,93.89,93.8,93.89,7838.0,86.3791,86.4527,86.3698,86.4527,7838.0
2019-07-31 11:25:00,93.87,93.89,93.84,93.86,2725.0,86.4343,86.4527,86.4067,86.4251,2725.0
2019-07-31 11:30:00,93.84,93.86,93.83,93.86,1563.0,86.4067,86.4251,86.3975,86.4251,1563.0
2019-07-31 11:35:00,93.82,93.83,93.8,93.81,1650.0,86.3883,86.3975,86.3698,86.3791,1650.0
2019-07-31 11:40:00,93.85,93.86,93.83,93.83,1552.0,86.4159,86.4251,86.3975,86.3975,1552.0
2019-07-31 11:45:00,93.83,93.83,93.83,93.83,0.0,86.3975,86.3975,86.3975,86.3975,0.0
2019-07-31 11:50:00,93.87,93.89,93.87,93.88,22122.0,86.4343,86.4527,86.4343,86.4435,22122.0
2019-07-31 11:55:00,93.87,93.9,93.87,93.87,3772.0,86.4343,86.4619,86.4343,86.4343,3772.0
2019-07-31 12:00:00,93.87,93.88,93.86,93.88,2081.0,86.4343,86.4435,86.4251,86.4435,2081.0
2019-07-31 12:05:00,93.88,93.89,93.86,93.86,6200.0,86.4435,86.4527,86.4251,86.4251,6200.0
2019-07-31 12:10:00,93.84,93.86,93.84,93.85,2659.0,86.4067,86.4251,86.4067,86.4159,2659.0
2019-07-31 12:15:00,93.86,93.86,93.83,93.83,8827.0,86.4251,86.4251,86.3975,86.3975,8827.0
2019-07-31 12:20:00,93.83,93.84,93.81,93.81,1339.0,86.3975,86.4067,86.3791,86.3791,1339.0
2019-07-31 12:25:00,93.83,93.83,93.81,93.82,2670.0,86.3975,86.3975,86.3791,86.3883,2670.0
2019-07-31 12:30:00,93.81,93.82,93.78,93.79,829.0,86.3791,86.3883,86.3514,86.3606,829.0
2019-07-31 12:35:00,93.79,93.79,93.79,93.79,313.0,86.3606,86.3606,86.3606,86.3606,313.0
2019-07-31 12:40:00,93.78,93.78,93.76,93.78,2203.0,86.3514,86.3514,86.333,86.3514,2203.0
2019-07-31 12:45:00,93.79,93.81,93.78,93.79,2334.0,86.3606,86.3791,86.3514,86.3606,2334.0
2019-07-31 12:50:00,93.78,93.8,93.78,93.8,2221.0,86.3514,86.3698,86.3514,86.3698,2221.0
2019-07-31 12:55:00,93.81,93.81,93.79,93.8,1139.0,86.3791,86.3791,86.3606,86.3698,1139.0
2019-07-31 13:00:00,93.8,93.83,93.8,93.82,4304.0,86.3698,86.3975,86.3698,86.3883,4304.0
2019-07-31 13:05:00,93.81,93.85,93.81,93.83,10207.0,86.3791,86.4159,86.3791,86.3975,10207.0
2019-07-31 13:10:00,93.83,93.84,93.81,93.82,1260.0,86.3975,86.4067,86.3791,86.3883,1260.0
2019-07-31 13:15:00,93.81,93.81,93.78,93.78,1875.0,86.3791,86.3791,86.3514,86.3514,1875.0
2019-07-31 13:20:00,93.77,93.84,93.77,93.84,1512.0,86.3422,86.4067,86.3422,86.4067,1512.0
2019-07-31 13:25:00,93.83,93.83,93.8,93.81,1886.0,86.3975,86.3975,86.3698,86.3791,1886.0
2019-07-31 13:30:00,93.8,93.85,93.8,93.84,3338.0,86.3698,86.4159,86.3698,86.4067,3338.0
2019-07-31 13:35:00,93.83,93.83,93.79,93.81,2154.0,86.3975,86.3975,86.3606,86.3791,2154.0
2019-07-31 13:40:00,93.8,93.83,93.8,93.82,2634.0,86.3698,86.3975,86.3698,86.3883,2634.0
2019-07-31 13:45:00,93.81,93.84,93.8,93.8,3900.0,86.3791,86.4067,86.3698,86.3698,3900.0
2019-07-31 13:50:00,93.79,93.8,93.72,93.72,5159.0,86.3606,86.3698,86.2962,86.2962,5159.0
2019-07-31 13:55:00,93.73,93.85,93.73,93.79,3671.0,86.3054,86.4159,86.3054,86.3606,3671.0
2019-07-31 14:00:00,93.79,93.79,93.49,93.55,20291.0,86.3606,86.3606,86.0844,86.1396,20291.0
2019-07-31 14:05:00,93.58,93.73,93.56,93.61,9443.0,86.1673,86.3054,86.1489,86.1949,9443.0
2019-07-31 14:10:00,93.61,93.73,93.6,93.69,3216.0,86.1949,86.3054,86.1857,86.2686,3216.0
2019-07-31 14:15:00,93.6,93.66,93.6,93.65,3097.0,86.1857,86.2409,86.1857,86.2317,3097.0
2019-07-31 14:20:00,93.67,93.67,93.57,93.58,3100.0,86.2501,86.2501,86.1581,86.1673,3100.0
2019-07-31 14:25:00,93.62,93.64,93.57,93.57,2982.0,86.2041,86.2225,86.1581,86.1581,2982.0
2019-07-31 14:30:00,93.62,93.69,93.62,93.65,1198.0,86.2041,86.2686,86.2041,86.2317,1198.0
2019-07-31 14:35:00,93.7,93.7,93.3,93.31,7389.0,86.2778,86.2778,85.9094,85.9187,7389.0
2019-07-31 14:40:00,93.19,93.31,93.04,93.05,4700.0,85.8082,85.9187,85.67,85.6793,4700.0
2019-07-31 14:45:00,93.03,93.04,92.67,92.68,24392.0,85.6608,85.67,85.3294,85.3386,24392.0
2019-07-31 14:50:00,92.65,92.66,91.97,92.25,40519.0,85.3109,85.3201,84.6848,84.9426,40519.0
2019-07-31 14:55:00,92.39,92.66,92.38,92.62,19460.0,85.0715,85.3201,85.0623,85.2833,19460.0
2019-07-31 15:00:00,92.59,93.08,92.5,92.87,20962.0,85.2557,85.7069,85.1728,85.5135,20962.0
2019-07-31 15:05:00,92.92,93.06,92.84,92.93,23986.0,85.5596,85.6885,85.4859,85.5688,23986.0
2019-07-31 15:10:00,92.95,92.95,92.83,92.94,12269.0,85.5872,85.5872,85.4767,85.578,12269.0
2019-07-31 15:15:00,92.96,93.05,92.78,93.05,17916.0,85.5964,85.6793,85.4306,85.6793,17916.0
2019-07-31 15:20:00,93.03,93.14,93.03,93.12,19737.0,85.6608,85.7621,85.6608,85.7437,19737.0
2019-07-31 15:25:00,93.19,93.29,93.16,93.22,8687.0,85.8082,85.9002,85.7805,85.8358,8687.0
2019-07-31 15:30:00,93.18,93.18,93.03,93.06,12072.0,85.799,85.799,85.6608,85.6885,12072.0
2019-07-31 15:35:00,93.03,93.15,93.03,93.13,10065.0,85.6608,85.7713,85.6608,85.7529,10065.0
2019-07-31 15:40:00,93.14,93.17,93.01,93.15,11265.0,85.7621,85.7897,85.6424,85.7713,11265.0
2019-07-31 15:45:00,93.16,93.2,93.03,93.07,20649.0,85.7805,85.8174,85.6608,85.6977,20649.0
2019-07-31 15:50:00,93.07,93.07,92.85,92.85,30112.0,85.6977,85.6977,85.4951,85.4951,30112.0
2019-07-31 15:55:00,92.86,92.9,92.71,92.72,26484.0,85.5043,85.5411,85.3662,85.3754,26484.0
2019-08-01 09:30:00,92.82,92.89,92.56,92.88,27412.0,85.4675,85.5319,85.2281,85.5227,27412.0
2019-08-01 09:35:00,92.88,92.93,92.82,92.93,2961.0,85.5227,85.5688,85.4675,85.5688,2961.0
2019-08-01 09:40:00,92.9,92.98,92.86,92.96,8973.0,85.5411,85.6148,85.5043,85.5964,8973.0
2019-08-01 09:45:00,92.96,93.04,92.93,93.01,7867.0,85.5964,85.67,85.5688,85.6424,7867.0
2019-08-01 09:50:00,93.08,93.08,92.91,92.91,106169.0,85.7069,85.7069,85.5503,85.5503,106169.0
2019-08-01 09:55:00,92.92,93.0,92.91,93.0,9731.0,85.5596,85.6332,85.5503,85.6332,9731.0
2019-08-01 10:00:00,92.98,93.03,92.9,92.92,14483.0,85.6148,85.6608,85.5411,85.5596,14483.0
2019-08-01 10:05:00,92.9,93.07,92.89,93.07,9769.0,85.5411,85.6977,85.5319,85.6977,9769.0
2019-08-01 10:10:00,93.07,93.07,93.05,93.05,516.0,85.6977,85.6977,85.6793,85.6793,516.0
2019-08-01 10:15:00,93.08,93.18,93.08,93.18,2266.0,85.7069,85.799,85.7069,85.799,2266.0
2019-08-01 10:20:00,93.18,93.23,93.18,93.22,7339.0,85.799,85.845,85.799,85.8358,7339.0
2019-08-01 10:25:00,93.24,93.35,93.22,93.35,17465.0,85.8542,85.9555,85.8358,85.9555,17465.0
2019-08-01 10:30:00,93.37,93.45,93.32,93.4,26208.0,85.9739,86.0476,85.9279,86.0015,26208.0
2019-08-01 10:35:00,93.41,93.41,93.32,93.35,15504.0,86.0107,86.0107,85.9279,85.9555,15504.0
2019-08-01 10:40:00,93.35,93.46,93.35,93.45,15645.0,85.9555,86.0568,85.9555,86.0476,15645.0
2019-08-01 10:45:00,93.45,93.47,93.42,93.47,16555.0,86.0476,86.066,86.0199,86.066,16555.0
2019-08-01 10:50:00,93.48,93.55,93.46,93.55,17287.0,86.0752,86.1396,86.0568,86.1396,17287.0
2019-08-01 10:55:00,93.54,93.59,93.53,93.58,2972.0,86.1304,86.1765,86.1212,86.1673,2972.0
2019-08-01 11:00:00,93.58,93.7,93.54,93.54,13151.0,86.1673,86.2778,86.1304,86.1304,13151.0
2019-08-01 11:05:00,93.57,93.58,93.48,93.52,9158.0,86.1581,86.1673,86.0752,86.112,9158.0
2019-08-01 11:10:00,93.53,93.61,93.53,93.61,2705.0,86.1212,86.1949,86.1212,86.1949,2705.0
2019-08-01 11:15:00,93.55,93.6,93.53,93.56,17585.0,86.1396,86.1857,86.1212,86.1489,17585.0
2019-08-01 11:20:00,93.58,93.64,93.58,93.64,987.0,86.1673,86.2225,86.1673,86.2225,987.0
2019-08-01 11:25:00,93.62,93.73,93.61,93.72,11238.0,86.2041,86.3054,86.1949,86.2962,11238.0
2019-08-01 11:30:00,93.74,93.75,93.65,93.73,1570.0,86.3146,86.3238,86.2317,86.3054,1570.0
2019-08-01 11:35:00,93.73,93.77,93.71,93.77,1560.0,86.3054,86.3422,86.287,86.3422,1560.0
2019-08-01 11:40:00,93.75,93.79,93.72,93.79,3386.0,86.3238,86.3606,86.2962,86.3606,3386.0
2019-08-01 11:45:00,93.76,93.78,93.75,93.78,2156.0,86.333,86.3514,86.3238,86.3514,2156.0
2019-08-01 11:50:00,93.78,93.79,93.72,93.72,4346.0,86.3514,86.3606,86.2962,86.2962,4346.0
2019-08-01 11:55:00,93.7,93.7,93.65,93.66,1090.0,86.2778,86.2778,86.2317,86.2409,1090.0
2019-08-01 12:00:00,93.64,93.65,93.61,93.65,10853.0,86.2225,86.2317,86.1949,86.2317,10853.0
2019-08-01 12:05:00,93.65,93.65,93.61,93.61,1415.0,86.2317,86.2317,86.1949,86.1949,1415.0
2019-08-01 12:10:00,93.62,93.62,93.6,93.61,664.0,86.2041,86.2041,86.1857,86.1949,664.0
2019-08-01 12:15:00,93.59,93.62,93.53,93.54,9066.0,86.1765,86.2041,86.1212,86.1304,9066.0
2019-08-01 12:20:00,93.56,93.58,93.54,93.56,5984.0,86.1489,86.1673,86.1304,86.1489,5984.0
2019-08-01 12:25:00,93.58,93.59,93.56,93.57,1782.0,86.1673,86.1765,86.1489,86.1581,1782.0
2019-08-01 12:30:00,93.58,93.62,93.56,93.62,8652.0,86.1673,86.2041,86.1489,86.2041,8652.0
2019-08-01 12:35:00,93.63,93.65,93.61,93.65,4359.0,86.2133,86.2317,86.1949,86.2317,4359.0
2019-08-01 12:40:00,93.64,93.69,93.64,93.68,28002.0,86.2225,86.2686,86.2225,86.2593,28002.0
2019-08-01 12:45:00,93.7,93.7,93.65,93.65,1521.0,86.2778,86.2778,86.2317,86.2317,1521.0
2019-08-01 12:50:00,93.68,93.68,93.65,93.67,2211.0,86.2593,86.2593,86.2317,86.2501,2211.0
2019-08-01 12:55:00,93.68,93.68,93.63,93.64,2105.0,86.2593,86.2593,86.2133,86.2225,2105.0
2019-08-01 13:00:00,93.65,93.66,93.63,93.64,3234.0,86.2317,86.2409,86.2133,86.2225,3234.0
2019-08-01 13:05:00,93.63,93.65,93.62,93.62,1600.0,86.2133,86.2317,86.2041,86.2041,1600.0
2019-08-01 13:10:00,93.62,93.65,93.62,93.65,856.0,86.2041,86.2317,86.2041,86.2317,856.0
2019-08-01 13:15:00,93.65,93.66,93.63,93.66,1970.0,86.2317,86.2409,86.2133,86.2409,1970.0
2019-08-01 13:20:00,93.63,93.67,93.62,93.67,8603.0,86.2133,86.2501,86.2041,86.2501,8603.0
2019-08-01 13:25:00,93.58,93.6,92.92,92.98,42948.0,86.1673,86.1857,85.5596,85.6148,42948.0
2019-08-01 13:30:00,92.94,93.17,92.84,92.86,16120.0,85.578,85.7897,85.4859,85.5043,16120.0
2019-08-01 13:35:00,92.6,92.75,92.39,92.39,28829.0,85.2649,85.403,85.0715,85.0715,28829.0
2019-08-01 13:40:00,92.39,92.55,92.25,92.28,37546.0,85.0715,85.2189,84.9426,84.9702,37546.0
2019-08-01 13:45:00,92.22,92.46,92.19,92.37,33770.0,84.915,85.136,84.8874,85.0531,33770.0
2019-08-01 13:50:00,92.4,92.46,92.05,92.08,16122.0,85.0807,85.136,84.7585,84.7861,16122.0
2019-08-01 13:55:00,92.04,92.45,92.02,92.4,24398.0,84.7493,85.1268,84.7308,85.0807,24398.0
2019-08-01 14:00:00,92.35,92.4,92.11,92.11,19252.0,85.0347,85.0807,84.8137,84.8137,19252.0
2019-08-01 14:05:00,92.15,92.27,92.07,92.13,22258.0,84.8505,84.961,84.7769,84.8321,22258.0
2019-08-01 14:10:00,92.12,92.16,91.85,92.16,20781.0,84.8229,84.8598,84.5743,84.8598,20781.0
2019-08-01 14:15:00,92.23,92.23,92.0,92.11,10653.0,84.9242,84.9242,84.7124,84.8137,10653.0
2019-08-01 14:20:00,92.11,92.11,91.75,91.86,10149.0,84.8137,84.8137,84.4822,84.5835,10149.0
2019-08-01 14:25:00,91.88,91.98,91.79,91.91,13654.0,84.6019,84.694,84.5191,84.6296,13654.0
2019-08-01 14:30:00,91.98,91.98,91.72,91.88,18774.0,84.694,84.694,84.4546,84.6019,18774.0
2019-08-01 14:35:00,91.8,91.82,91.67,91.67,9080.0,84.5283,84.5467,84.4086,84.4086,9080.0
2019-08-01 14:40:00,91.78,91.78,91.56,91.56,8880.0,84.5099,84.5099,84.3073,84.3073,8880.0
2019-08-01 14:45:00,91.58,91.95,91.58,91.95,9909.0,84.3257,84.6664,84.3257,84.6664,9909.0
2019-08-01 14:50:00,91.97,92.06,91.95,92.02,10725.0,84.6848,84.7677,84.6664,84.7308,10725.0
2019-08-01 14:55:00,91.91,91.94,91.88,91.94,3802.0,84.6296,84.6572,84.6019,84.6572,3802.0
2019-08-01 15:00:00,91.9,91.93,91.76,91.93,11548.0,84.6203,84.648,84.4914,84.648,11548.0
2019-08-01 15:05:00,91.93,91.93,91.76,91.77,8483.0,84.648,84.648,84.4914,84.5006,8483.0
2019-08-01 15:10:00,91.75,91.83,91.68,91.69,9527.0,84.4822,84.5559,84.4178,84.427,9527.0
2019-08-01 15:15:00,91.75,91.97,91.75,91.93,9942.0,84.4822,84.6848,84.4822,84.648,9942.0
2019-08-01 15:20:00,91.92,92.08,91.92,92.08,10843.0,84.6388,84.7861,84.6388,84.7861,10843.0
2019-08-01 15:25:00,92.04,92.17,91.97,92.04,20890.0,84.7493,84.869,84.6848,84.7493,20890.0
2019-08-01 15:30:00,92.07,92.08,91.88,91.91,19906.0,84.7769,84.7861,84.6019,84.6296,19906.0
2019-08-01 15:35:00,91.91,92.12,91.87,92.08,11146.0,84.6296,84.8229,84.5927,84.7861,11146.0
2019-08-01 15:40:00,92.12,92.15,91.96,92.02,22046.0,84.8229,84.8505,84.6756,84.7308,22046.0
2019-08-01 15:45:00,92.05,92.12,91.95,91.95,11525.0,84.7585,84.8229,84.6664,84.6664,11525.0
2019-08-01 15:50:00,91.83,91.91,91.71,91.71,44649.0,84.5559,84.6296,84.4454,84.4454,44649.0
2019-08-01 15:55:00,91.73,91.93,91.72,91.87,63829.0,84.4638,84.648,84.4546,84.5927,63829.0
2019-08-02 09:30:00,91.64,91.66,91.36,91.42,28577.0,84.3809,84.3994,84.1231,84.1784,28577.0
2019-08-02 09:35:00,91.42,91.59,91.22,91.59,12256.0,84.1784,84.3349,83.9942,84.3349,12256.0
2019-08-02 09:40:00,91.45,91.47,91.34,91.37,22353.0,84.206,84.2244,84.1047,84.1323,22353.0
2019-08-02 09:45:00,91.34,91.36,91.19,91.21,5455.0,84.1047,84.1231,83.9666,83.985,5455.0
2019-08-02 09:50:00,91.22,91.38,91.17,91.32,2871.0,83.9942,84.1415,83.9482,84.0863,2871.0
2019-08-02 09:55:00,91.31,91.31,91.18,91.18,9578.0,84.0771,84.0771,83.9574,83.9574,9578.0
2019-08-02 10:00:00,91.29,91.3,91.13,91.14,3243795.0,84.0587,84.0679,83.9113,83.9205,3243795.0
2019-08-02 10:05:00,91.18,91.2,91.01,91.05,36346.0,83.9574,83.9758,83.8008,83.8377,36346.0
2019-08-02 10:10:00,91.04,91.04,90.88,90.97,13900.0,83.8285,83.8285,83.6811,83.764,13900.0
2019-08-02 10:15:00,90.92,91.01,90.89,90.93,12509.0,83.718,83.8008,83.6904,83.7272,12509.0
2019-08-02 10:20:00,90.92,91.09,90.92,91.09,3028.0,83.718,83.8745,83.718,83.8745,3028.0
2019-08-02 10:25:00,91.08,91.11,91.05,91.07,12133.0,83.8653,83.8929,83.8377,83.8561,12133.0
2019-08-02 10:30:00,91.07,91.07,90.77,90.77,8447.0,83.8561,83.8561,83.5799,83.5799,8447.0
2019-08-02 10:35:00,90.78,90.79,90.75,90.78,6830.0,83.5891,83.5983,83.5614,83.5891,6830.0
2019-08-02 10:40:00,90.76,90.81,90.71,90.81,8077.0,83.5706,83.6167,83.5246,83.6167,8077.0
2019-08-02 10:45:00,90.79,90.85,90.72,90.74,3897.0,83.5983,83.6535,83.5338,83.5522,3897.0
2019-08-02 10:50:00,90.7,90.72,90.6,90.66,10337.0,83.5154,83.5338,83.4233,83.4786,10337.0
2019-08-02 10:55:00,90.67,90.73,90.63,90.64,8652.0,83.4878,83.543,83.4509,83.4602,8652.0
2019-08-02 11:00:00,90.61,90.65,90.58,90.6,11532.0,83.4325,83.4694,83.4049,83.4233,11532.0
2019-08-02 11:05:00,90.61,90.76,90.61,90.76,15734.0,83.4325,83.5706,83.4325,83.5706,15734.0
2019-08-02 11:10:00,90.77,90.91,90.77,90.88,4398.0,83.5799,83.7088,83.5799,83.6811,4398.0
2019-08-02 11:15:00,90.87,91.06,90.87,91.03,25274.0,83.6719,83.8469,83.6719,83.8193,25274.0
2019-08-02 11:20:00,90.94,90.99,90.89,90.9,3488.0,83.7364,83.7824,83.6904,83.6996,3488.0
2019-08-02 11:25:00,90.89,90.97,90.87,90.87,13708.0,83.6904,83.764,83.6719,83.6719,13708.0
2019-08-02 11:30:00,90.87,90.98,90.84,90.85,3905.0,83.6719,83.7732,83.6443,83.6535,3905.0
2019-08-02 11:35:00,90.84,90.84,90.77,90.79,2784.0,83.6443,83.6443,83.5799,83.5983,2784.0
2019-08-02 11:40:00,90.77,90.84,90.7,90.8,2888.0,83.5799,83.6443,83.5154,83.6075,2888.0
2019-08-02 11:45:00,90.73,90.81,90.73,90.81,2562.0,83.543,83.6167,83.543,83.6167,2562.0
2019-08-02 11:50:00,90.84,90.84,90.69,90.81,76511.0,83.6443,83.6443,83.5062,83.6167,76511.0
2019-08-02 11:55:00,90.89,90.97,90.89,90.92,11575.0,83.6904,83.764,83.6904,83.718,11575.0
2019-08-02 12:00:00,90.93,91.0,90.93,90.97,23000.0,83.7272,83.7916,83.7272,83.764,23000.0
2019-08-02 12:05:00,90.95,91.02,90.91,91.02,7325.0,83.7456,83.8101,83.7088,83.8101,7325.0
2019-08-02 12:10:00,91.02,91.06,91.0,91.05,1789.0,83.8101,83.8469,83.7916,83.8377,1789.0
2019-08-02 12:15:00,91.08,91.17,91.06,91.17,20034.0,83.8653,83.9482,83.8469,83.9482,20034.0
2019-08-02 12:20:00,91.15,91.19,91.09,91.17,21804.0,83.9298,83.9666,83.8745,83.9482,21804.0
2019-08-02 12:25:00,91.18,91.18,91.11,91.17,5296.0,83.9574,83.9574,83.8929,83.9482,5296.0
2019-08-02 12:30:00,91.19,91.19,91.08,91.14,2066.0,83.9666,83.9666,83.8653,83.9205,2066.0
2019-08-02 12:35:00,91.12,91.13,91.08,91.12,1717.0,83.9021,83.9113,83.8653,83.9021,1717.0
2019-08-02 12:40:00,91.13,91.16,91.04,91.14,6343.0,83.9113,83.939,83.8285,83.9205,6343.0
2019-08-02 12:45:00,91.08,91.09,90.99,90.99,5867.0,83.8653,83.8745,83.7824,83.7824,5867.0
2019-08-02 12:50:00,91.0,91.05,90.96,91.0,83206.0,83.7916,83.8377,83.7548,83.7916,83206.0
2019-08-02 12:55:00,91.0,91.0,90.93,90.93,6955.0,83.7916,83.7916,83.7272,83.7272,6955.0
2019-08-02 13:00:00,90.89,90.89,90.75,90.88,17790.0,83.6904,83.6904,83.5614,83.6811,17790.0
2019-08-02 13:05:00,90.84,90.84,90.75,90.83,7321.0,83.6443,83.6443,83.5614,83.6351,7321.0
2019-08-02 13:10:00,90.79,90.81,90.75,90.75,5757.0,83.5983,83.6167,83.5614,83.5614,5757.0
2019-08-02 13:15:00,90.78,90.81,90.76,90.77,3569.0,83.5891,83.6167,83.5706,83.5799,3569.0
2019-08-02 13:20:00,90.76,90.87,90.76,90.8,9291.0,83.5706,83.6719,83.5706,83.6075,9291.0
2019-08-02 13:25:00,90.79,90.84,90.77,90.83,26960.0,83.5983,83.6443,83.5799,83.6351,26960.0
2019-08-02 13:30:00,90.81,90.83,90.74,90.74,7563.0,83.6167,83.6351,83.5522,83.5522,7563.0
2019-08-02 13:35:00,90.76,90.76,90.69,90.72,4827.0,83.5706,83.5706,83.5062,83.5338,4827.0
2019-08-02 13:40:00,90.74,90.81,90.74,90.78,4575.0,83.5522,83.6167,83.5522,83.5891,4575.0
2019-08-02 13:45:00,90.79,90.86,90.79,90.81,7612.0,83.5983,83.6627,83.5983,83.6167,7612.0
2019-08-02 13:50:00,90.77,90.81,90.74,90.81,11086.0,83.5799,83.6167,83.5522,83.6167,11086.0
2019-08-02 13:55:00,90.78,90.8,90.74,90.77,5966.0,83.5891,83.6075,83.5522,83.5799,5966.0
2019-08-02 14:00:00,90.76,90.84,90.7,90.81,15747.0,83.5706,83.6443,83.5154,83.6167,15747.0
2019-08-02 14:05:00,90.79,90.93,90.79,90.88,7297.0,83.5983,83.7272,83.5983,83.6811,7297.0
2019-08-02 14:10:00,90.92,90.95,90.92,90.95,3081.0,83.718,83.7456,83.718,83.7456,3081.0
2019-08-02 14:15:00,90.98,90.98,90.9,90.92,9833.0,83.7732,83.7732,83.6996,83.718,9833.0
2019-08-02 14:20:00,90.93,91.08,90.93,91.04,9376.0,83.7272,83.8653,83.7272,83.8285,9376.0
2019-08-02 14:25:00,91.04,91.06,90.93,90.93,5631.0,83.8285,83.8469,83.7272,83.7272,5631.0
2019-08-02 14:30:00,90.94,90.97,90.88,90.9,4645.0,83.7364,83.764,83.6811,83.6996,4645.0
2019-08-02 14:35:00,90.89,91.02,90.89,91.02,9455.0,83.6904,83.8101,83.6904,83.8101,9455.0
2019-08-02 14:40:00,91.01,91.04,90.96,91.0,6596.0,83.8008,83.8285,83.7548,83.7916,6596.0
2019-08-02 14:45:00,90.99,91.03,90.95,90.95,3442.0,83.7824,83.8193,83.7456,83.7456,3442.0
2019-08-02 14:50:00,90.93,90.95,90.89,90.92,4430.0,83.7272,83.7456,83.6904,83.718,4430.0
2019-08-02 14:55:00,90.9,90.95,90.84,90.95,6266.0,83.6996,83.7456,83.6443,83.7456,6266.0
2019-08-02 15:00:00,90.94,91.02,90.93,90.95,15705.0,83.7364,83.8101,83.7272,83.7456,15705.0
2019-08-02 15:05:00,90.95,90.96,90.9,90.91,3253.0,83.7456,83.7548,83.6996,83.7088,3253.0
2019-08-02 15:10:00,90.9,90.9,90.8,90.81,4528.0,83.6996,83.6996,83.6075,83.6167,4528.0
2019-08-02 15:15:00,90.83,90.87,90.79,90.87,6284.0,83.6351,83.6719,83.5983,83.6719,6284.0
2019-08-02 15:20:00,90.88,91.06,90.87,91.06,6289.0,83.6811,83.8469,83.6719,83.8469,6289.0
2019-08-02 15:25:00,91.05,91.18,91.04,91.13,11272.0,83.8377,83.9574,83.8285,83.9113,11272.0
2019-08-02 15:30:00,91.12,91.16,91.05,91.05,9089.0,83.9021,83.939,83.8377,83.8377,9089.0
2019-08-02 15:35:00,91.06,91.48,91.06,91.3,96180.0,83.8469,84.2336,83.8469,84.0679,96180.0
2019-08-02 15:40:00,91.32,91.33,91.21,91.24,9717.0,84.0863,84.0955,83.985,84.0126,9717.0
2019-08-02 15:45:00,91.17,91.18,91.08,91.09,8819.0,83.9482,83.9574,83.8653,83.8745,8819.0
2019-08-02 15:50:00,91.09,91.11,90.92,90.92,28622.0,83.8745,83.8929,83.718,83.718,28622.0
2019-08-02 15:55:00,90.93,91.1,90.93,91.06,46156.0,83.7272,83.8837,83.7272,83.8469,46156.0
2019-08-05 09:30:00,89.67,89.7,89.42,89.48,37322.0,82.567,82.5946,82.3368,82.392,37322.0
2019-08-05 09:35:00,89.47,89.51,89.37,89.43,56621.0,82.3828,82.4197,82.2908,82.346,56621.0
2019-08-05 09:40:00,89.45,89.45,89.25,89.29,23696.0,82.3644,82.3644,82.1803,82.2171,23696.0
2019-08-05 09:45:00,89.31,89.35,89.18,89.19,78865.0,82.2355,82.2723,82.1158,82.125,78865.0
2019-08-05 09:50:00,89.12,89.24,89.11,89.18,10681.0,82.0606,82.1711,82.0514,82.1158,10681.0
2019-08-05 09:55:00,89.2,89.27,89.16,89.26,20845.0,82.1342,82.1987,82.0974,82.1895,20845.0
2019-08-05 10:00:00,89.24,89.27,89.03,89.03,15659.0,82.1711,82.1987,81.9777,81.9777,15659.0
2019-08-05 10:05:00,89.03,89.14,89.01,89.14,2856.0,81.9777,82.079,81.9593,82.079,2856.0
2019-08-05 10:10:00,89.11,89.2,89.09,89.18,4247.0,82.0514,82.1342,82.0329,82.1158,4247.0
2019-08-05 10:15:00,89.16,89.24,89.11,89.11,54135.0,82.0974,82.1711,82.0514,82.0514,54135.0
2019-08-05 10:20:00,89.04,89.16,89.0,89.01,9769.0,81.9869,82.0974,81.9501,81.9593,9769.0
2019-08-05 10:25:00,89.0,89.04,88.96,89.01,48346.0,81.9501,81.9869,81.9132,81.9593,48346.0
2019-08-05 10:30:00,88.98,89.05,88.92,88.94,6061.0,81.9316,81.9961,81.8764,81.8948,6061.0
2019-08-05 10:35:00,88.9,88.98,88.82,88.83,19877.0,81.858,81.9316,81.7843,81.7935,19877.0
2019-08-05 10:40:00,88.85,88.87,88.73,88.77,10923.0,81.8119,81.8304,81.7015,81.7383,10923.0
2019-08-05 10:45:00,88.77,88.85,88.75,88.8,6936.0,81.7383,81.8119,81.7199,81.7659,6936.0
2019-08-05 10:50:00,88.78,88.9,88.78,88.84,6723.0,81.7475,81.858,81.7475,81.8027,6723.0
2019-08-05 10:55:00,88.85,88.96,88.83,88.95,5372.0,81.8119,81.9132,81.7935,81.904,5372.0
2019-08-05 11:00:00,88.94,89.01,88.9,88.99,25216.0,81.8948,81.9593,81.858,81.9409,25216.0
2019-08-05 11:05:00,88.97,89.11,88.97,89.07,5091.0,81.9224,82.0514,81.9224,82.0145,5091.0
2019-08-05 11:10:00,89.06,89.2,89.04,89.19,17046.0,82.0053,82.1342,81.9869,82.125,17046.0
2019-08-05 11:15:00,89.16,89.16,89.07,89.12,7927.0,82.0974,82.0974,82.0145,82.0606,7927.0
2019-08-05 11:20:00,89.07,89.15,89.05,89.05,5953.0,82.0145,82.0882,81.9961,81.9961,5953.0
2019-08-05 11:25:00,89.05,89.06,88.96,88.98,7680.0,81.9961,82.0053,81.9132,81.9316,7680.0
2019-08-05 11:30:00,88.99,88.99,88.91,88.91,2375.0,81.9409,81.9409,81.8672,81.8672,2375.0
2019-08-05 11:35:00,88.92,88.93,88.85,88.85,5381.0,81.8764,81.8856,81.8119,81.8119,5381.0
2019-08-05 11:40:00,88.83,88.9,88.78,88.8,4180.0,81.7935,81.858,81.7475,81.7659,4180.0
2019-08-05 11:45:00,88.83,88.95,88.83,88.89,18397.0,81.7935,81.904,81.7935,81.8488,18397.0
2019-08-05 11:50:00,88.95,88.95,88.84,88.91,13661.0,81.904,81.904,81.8027,81.8672,13661.0
2019-08-05 11:55:00,88.91,88.91,88.77,88.77,4912.0,81.8672,81.8672,81.7383,81.7383,4912.0
2019-08-05 12:00:00,88.76,88.76,88.66,88.68,10870.0,81.7291,81.7291,81.637,81.6554,10870.0
2019-08-05 12:05:00,88.69,88.75,88.66,88.66,8467.0,81.6646,81.7199,81.637,81.637,8467.0
2019-08-05 12:10:00,88.64,88.67,88.6,88.67,2791.0,81.6186,81.6462,81.5817,81.6462,2791.0
2019-08-05 12:15:00,88.69,88.79,88.69,88.79,2700.0,81.6646,81.7567,81.6646,81.7567,2700.0
2019-08-05 12:20:00,88.81,88.81,88.77,88.78,2250.0,81.7751,81.7751,81.7383,81.7475,2250.0
2019-08-05 12:25:00,88.82,88.82,88.54,88.58,21551.0,81.7843,81.7843,81.5265,81.5633,21551.0
2019-08-05 12:30:00,88.59,88.64,88.58,88.58,4467.0,81.5725,81.6186,81.5633,81.5633,4467.0
2019-08-05 12:35:00,88.57,88.63,88.52,88.55,6303.0,81.5541,81.6094,81.5081,81.5357,6303.0
2019-08-05 12:40:00,88.56,88.57,88.42,88.42,5316.0,81.5449,81.5541,81.416,81.416,5316.0
2019-08-05 12:45:00,88.43,88.47,88.3,88.3,3984.0,81.4252,81.462,81.3055,81.3055,3984.0
2019-08-05 12:50:00,88.3,88.42,88.29,88.34,3598.0,81.3055,81.416,81.2963,81.3423,3598.0
2019-08-05 12:55:00,88.34,88.34,88.16,88.18,25711.0,81.3423,81.3423,81.1766,81.195,25711.0
2019-08-05 13:00:00,88.15,88.29,88.15,88.28,5068.0,81.1674,81.2963,81.1674,81.2871,5068.0
2019-08-05 13:05:00,88.27,88.39,88.27,88.38,3800.0,81.2779,81.3884,81.2779,81.3792,3800.0
2019-08-05 13:10:00,88.39,88.46,88.39,88.42,7826.0,81.3884,81.4528,81.3884,81.416,7826.0
2019-08-05 13:15:00,88.43,88.47,88.39,88.45,4083.0,81.4252,81.462,81.3884,81.4436,4083.0
2019-08-05 13:20:00,88.46,88.52,88.45,88.46,13689.0,81.4528,81.5081,81.4436,81.4528,13689.0
2019-08-05 13:25:00,88.49,88.5,88.37,88.39,8471.0,81.4805,81.4897,81.37,81.3884,8471.0
2019-08-05 13:30:00,88.37,88.41,88.33,88.36,8506.0,81.37,81.4068,81.3331,81.3608,8506.0
2019-08-05 13:35:00,88.43,88.58,88.42,88.57,10796.0,81.4252,81.5633,81.416,81.5541,10796.0
2019-08-05 13:40:00,88.58,88.59,88.3,88.31,16005.0,81.5633,81.5725,81.3055,81.3147,16005.0
2019-08-05 13:45:00,88.34,88.34,88.27,88.3,4899.0,81.3423,81.3423,81.2779,81.3055,4899.0
2019-08-05 13:50:00,88.31,88.31,88.21,88.23,82204.0,81.3147,81.3147,81.2226,81.2411,82204.0
2019-08-05 13:55:00,88.22,88.24,88.14,88.14,153726.0,81.2319,81.2503,81.1582,81.1582,153726.0
2019-08-05 14:00:00,88.14,88.18,88.09,88.14,153329.0,81.1582,81.195,81.1121,81.1582,153329.0
2019-08-05 14:05:00,88.13,88.19,88.11,88.12,157881.0,81.149,81.2042,81.1306,81.1398,157881.0
2019-08-05 14:10:00,88.11,88.23,88.07,88.22,194686.0,81.1306,81.2411,81.0937,81.2319,194686.0
2019-08-05 14:15:00,88.22,88.22,88.15,88.16,177883.0,81.2319,81.2319,81.1674,81.1766,177883.0
2019-08-05 14:20:00,88.15,88.18,88.0,88.05,176669.0,81.1674,81.195,81.0293,81.0753,176669.0
2019-08-05 14:25:00,88.04,88.04,87.85,87.86,191027.0,81.0661,81.0661,80.8912,80.9004,191027.0
2019-08-05 14:30:00,87.87,87.9,87.76,87.89,181704.0,80.9096,80.9372,80.8083,80.928,181704.0
2019-08-05 14:35:00,87.89,87.95,87.83,87.83,197868.0,80.928,80.9832,80.8727,80.8727,197868.0
2019-08-05 14:40:00,87.82,87.9,87.71,87.71,188162.0,80.8635,80.9372,80.7622,80.7622,188162.0
2019-08-05 14:45:00,87.71,87.94,87.69,87.82,194120.0,80.7622,80.974,80.7438,80.8635,194120.0
2019-08-05 14:50:00,87.81,87.9,87.73,87.73,200599.0,80.8543,80.9372,80.7807,80.7807,200599.0
2019-08-05 14:55:00,87.75,87.78,87.66,87.72,189900.0,80.7991,80.8267,80.7162,80.7715,189900.0
2019-08-05 15:00:00,87.72,87.85,87.54,87.54,228464.0,80.7715,80.8912,80.6057,80.6057,228464.0
2019-08-05 15:05:00,87.54,87.55,87.4,87.45,11403.0,80.6057,80.6149,80.4768,80.5228,11403.0
2019-08-05 15:10:00,87.44,87.87,87.44,87.87,15273.0,80.5136,80.9096,80.5136,80.9096,15273.0
2019-08-05 15:15:00,87.83,88.02,87.67,87.97,27503.0,80.8727,81.0477,80.7254,81.0017,27503.0
2019-08-05 15:20:00,87.99,88.14,87.95,88.0,21541.0,81.0201,81.1582,80.9832,81.0293,21541.0
2019-08-05 15:25:00,88.03,88.18,87.94,87.94,227848.0,81.0569,81.195,80.974,80.974,227848.0
2019-08-05 15:30:00,87.92,88.09,87.79,88.06,16252.0,80.9556,81.1121,80.8359,81.0845,16252.0
2019-08-05 15:35:00,88.02,88.25,88.01,88.19,10859.0,81.0477,81.2595,81.0385,81.2042,10859.0
2019-08-05 15:40:00,88.21,88.33,88.14,88.32,18720.0,81.2226,81.3331,81.1582,81.3239,18720.0
2019-08-05 15:45:00,88.32,88.37,88.13,88.17,16407.0,81.3239,81.37,81.149,81.1858,16407.0
2019-08-05 15:50:00,88.15,88.28,88.02,88.22,31760.0,81.1674,81.2871,81.0477,81.2319,31760.0
2019-08-05 15:55:00,88.23,88.27,88.08,88.09,50275.0,81.2411,81.2779,81.1029,81.1121,50275.0
2019-08-06 09:30:00,88.91,88.99,88.53,88.89,43059.0,81.8672,81.9409,81.5173,81.8488,43059.0
2019-08-06 09:35:00,88.8,88.99,88.8,88.94,11694.0,81.7659,81.9409,81.7659,81.8948,11694.0
2019-08-06 09:40:00,88.95,89.1,88.94,89.05,5727.0,81.904,82.0421,81.8948,81.9961,5727.0
2019-08-06 09:45:00,89.05,89.05,88.73,88.84,9773.0,81.9961,81.9961,81.7015,81.8027,9773.0
2019-08-06 09:50:00,88.83,88.93,88.71,88.86,14211.0,81.7935,81.8856,81.683,81.8212,14211.0
2019-08-06 09:55:00,88.85,88.91,88.8,88.87,4220.0,81.8119,81.8672,81.7659,81.8304,4220.0
2019-08-06 10:00:00,88.92,89.08,88.89,88.98,8197.0,81.8764,82.0237,81.8488,81.9316,8197.0
2019-08-06 10:05:00,88.98,89.02,88.89,88.9,5861.0,81.9316,81.9685,81.8488,81.858,5861.0
2019-08-06 10:10:00,88.92,88.92,88.6,88.64,10197.0,81.8764,81.8764,81.5817,81.6186,10197.0
2019-08-06 10:15:00,88.59,88.61,88.5,88.51,21788.0,81.5725,81.591,81.4897,81.4989,21788.0
2019-08-06 10:20:00,88.55,88.64,88.48,88.61,9263.0,81.5357,81.6186,81.4713,81.591,9263.0
2019-08-06 10:25:00,88.7,88.76,88.67,88.67,4165.0,81.6738,81.7291,81.6462,81.6462,4165.0
2019-08-06 10:30:00,88.66,88.85,88.65,88.8,3656.0,81.637,81.8119,81.6278,81.7659,3656.0
2019-08-06 10:35:00,88.79,88.89,88.7,88.89,3939.0,81.7567,81.8488,81.6738,81.8488,3939.0
2019-08-06 10:40:00,88.87,89.0,88.87,88.91,10046.0,81.8304,81.9501,81.8304,81.8672,10046.0
2019-08-06 10:45:00,88.88,88.88,88.74,88.74,6150.0,81.8396,81.8396,81.7107,81.7107,6150.0
2019-08-06 10:50:00,88.72,88.73,88.66,88.71,6936.0,81.6922,81.7015,81.637,81.683,6936.0
2019-08-06 10:55:00,88.71,88.8,88.66,88.78,2766.0,81.683,81.7659,81.637,81.7475,2766.0
2019-08-06 11:00:00,88.75,88.76,88.64,88.66,3374.0,81.7199,81.7291,81.6186,81.637,3374.0
2019-08-06 11:05:00,88.63,88.73,88.63,88.66,7231.0,81.6094,81.7015,81.6094,81.637,7231.0
2019-08-06 11:10:00,88.65,88.65,88.46,88.48,7302.0,81.6278,81.6278,81.4528,81.4713,7302.0
2019-08-06 11:15:00,88.46,88.47,88.39,88.39,2528.0,81.4528,81.462,81.3884,81.3884,2528.0
2019-08-06 11:20:00,88.4,88.56,88.4,88.56,9058.0,81.3976,81.5449,81.3976,81.5449,9058.0
2019-08-06 11:25:00,88.63,88.69,88.62,88.62,13551.0,81.6094,81.6646,81.6002,81.6002,13551.0
2019-08-06 11:30:00,88.64,88.67,88.47,88.49,20199.0,81.6186,81.6462,81.462,81.4805,20199.0
2019-08-06 11:35:00,88.51,88.56,88.41,88.55,14205.0,81.4989,81.5449,81.4068,81.5357,14205.0
2019-08-06 11:40:00,88.54,88.65,88.52,88.61,120378.0,81.5265,81.6278,81.5081,81.591,120378.0
2019-08-06 11:45:00,88.6,88.73,88.6,88.73,5727.0,81.5817,81.7015,81.5817,81.7015,5727.0
2019-08-06 11:50:00,88.75,88.76,88.63,88.66,6886.0,81.7199,81.7291,81.6094,81.637,6886.0
2019-08-06 11:55:00,88.63,88.8,88.58,88.8,8716.0,81.6094,81.7659,81.5633,81.7659,8716.0
2019-08-06 12:00:00,88.83,88.91,88.76,88.77,19718.0,81.7935,81.8672,81.7291,81.7383,19718.0
2019-08-06 12:05:00,88.76,88.76,88.68,88.75,6768.0,81.7291,81.7291,81.6554,81.7199,6768.0
2019-08-06 12:10:00,88.76,88.82,88.68,88.82,3041.0,81.7291,81.7843,81.6554,81.7843,3041.0
2019-08-06 12:15:00,88.82,88.82,88.69,88.7,7761.0,81.7843,81.7843,81.6646,81.6738,7761.0
2019-08-06 12:20:00,88.7,88.71,88.63,88.63,59214.0,81.6738,81.683,81.6094,81.6094,59214.0
2019-08-06 12:25:00,88.65,88.68,88.61,88.62,185539.0,81.6278,81.6554,81.591,81.6002,185539.0
2019-08-06 12:30:00,88.59,88.69,88.59,88.61,7903.0,81.5725,81.6646,81.5725,81.591,7903.0
2019-08-06 12:35:00,88.65,88.73,88.65,88.71,3784.0,81.6278,81.7015,81.6278,81.683,3784.0
2019-08-06 12:40:00,88.7,88.77,88.69,88.75,18677.0,81.6738,81.7383,81.6646,81.7199,18677.0
2019-08-06 12:45:00,88.71,88.71,88.63,88.64,1189.0,81.683,81.683,81.6094,81.6186,1189.0
2019-08-06 12:50:00,88.65,88.67,88.62,88.67,2249.0,81.6278,81.6462,81.6002,81.6462,2249.0
2019-08-06 12:55:00,88.65,88.73,88.65,88.69,13623.0,81.6278,81.7015,81.6278,81.6646,13623.0
2019-08-06 13:00:00,88.72,88.83,88.72,88.83,7256.0,81.6922,81.7935,81.6922,81.7935,7256.0
2019-08-06 13:05:00,88.82,88.93,88.79,88.91,2053.0,81.7843,81.8856,81.7567,81.8672,2053.0
2019-08-06 13:10:00,88.89,88.94,88.87,88.92,1901.0,81.8488,81.8948,81.8304,81.8764,1901.0
2019-08-06 13:15:00,88.9,88.95,88.9,88.9,8873.0,81.858,81.904,81.858,81.858,8873.0
2019-08-06 13:20:00,88.92,89.03,88.9,89.03,25834.0,81.8764,81.9777,81.858,81.9777,25834.0
2019-08-06 13:25:00,89.03,89.07,88.99,89.0,4277.0,81.9777,82.0145,81.9409,81.9501,4277.0
2019-08-06 13:30:00,89.02,89.02,88.96,88.99,2308.0,81.9685,81.9685,81.9132,81.9409,2308.0
2019-08-06 13:35:00,89.03,89.12,88.97,89.1,18513.0,81.9777,82.0606,81.9224,82.0421,18513.0
2019-08-06 13:40:00,89.1,89.13,89.05,89.09,5876.0,82.0421,82.0698,81.9961,82.0329,5876.0
2019-08-06 13:45:00,89.09,89.14,89.06,89.13,18946.0,82.0329,82.079,82.0053,82.0698,18946.0
2019-08-06 13:50:00,89.15,89.17,89.06,89.15,40057.0,82.0882,82.1066,82.0053,82.0882,40057.0
2019-08-06 13:55:00,89.14,89.15,89.09,89.14,44955.0,82.079,82.0882,82.0329,82.079,44955.0
2019-08-06 14:00:00,89.12,89.12,88.96,89.0,18749.0,82.0606,82.0606,81.9132,81.9501,18749.0
2019-08-06 14:05:00,88.97,89.04,88.94,89.02,33263.0,81.9224,81.9869,81.8948,81.9685,33263.0
2019-08-06 14:10:00,89.03,89.16,89.03,89.14,153498.0,81.9777,82.0974,81.9777,82.079,153498.0
2019-08-06 14:15:00,89.15,89.36,89.15,89.36,63439.0,82.0882,82.2815,82.0882,82.2815,63439.0
2019-08-06 14:20:00,89.36,89.36,89.31,89.35,9380.0,82.2815,82.2815,82.2355,82.2723,9380.0
2019-08-06 14:25:00,89.35,89.43,89.34,89.4,40987.0,82.2723,82.346,82.2631,82.3184,40987.0
2019-08-06 14:30:00,89.4,89.54,89.35,89.51,40134.0,82.3184,82.4473,82.2723,82.4197,40134.0
2019-08-06 14:35:00,89.48,89.51,89.43,89.43,81588.0,82.392,82.4197,82.346,82.346,81588.0
2019-08-06 14:40:00,89.43,89.51,89.39,89.48,46094.0,82.346,82.4197,82.3092,82.392,46094.0
2019-08-06 14:45:00,89.45,89.45,89.35,89.39,16445.0,82.3644,82.3644,82.2723,82.3092,16445.0
2019-08-06 14:50:00,89.39,89.43,89.26,89.27,37530.0,82.3092,82.346,82.1895,82.1987,37530.0
2019-08-06 14:55:00,89.24,89.3,89.23,89.24,34874.0,82.1711,82.2263,82.1618,82.1711,34874.0
2019-08-06 15:00:00,89.24,89.29,89.22,89.26,16545.0,82.1711,82.2171,82.1526,82.1895,16545.0
2019-08-06 15:05:00,89.26,89.31,89.23,89.25,18245.0,82.1895,82.2355,82.1618,82.1803,18245.0
2019-08-06 15:10:00,89.22,89.32,89.2,89.32,31421.0,82.1526,82.2447,82.1342,82.2447,31421.0
2019-08-06 15:15:00,89.34,89.37,89.3,89.34,20294.0,82.2631,82.2908,82.2263,82.2631,20294.0
2019-08-06 15:20:00,89.37,89.42,89.33,89.35,65764.0,82.2908,82.3368,82.2539,82.2723,65764.0
2019-08-06 15:25:00,89.39,89.39,89.23,89.29,10281.0,82.3092,82.3092,82.1618,82.2171,10281.0
2019-08-06 15:30:00,89.29,89.29,89.14,89.18,24609.0,82.2171,82.2171,82.079,82.1158,24609.0
2019-08-06 15:35:00,89.2,89.35,89.2,89.34,20667.0,82.1342,82.2723,82.1342,82.2631,20667.0
2019-08-06 15:40:00,89.35,89.46,89.33,89.44,13257.0,82.2723,82.3736,82.2539,82.3552,13257.0
2019-08-06 15:45:00,89.41,89.49,89.31,89.43,21408.0,82.3276,82.4013,82.2355,82.346,21408.0
2019-08-06 15:50:00,89.44,89.52,89.4,89.44,39670.0,82.3552,82.4289,82.3184,82.3552,39670.0
2019-08-06 15:55:00,89.44,89.49,89.37,89.44,53085.0,82.3552,82.4013,82.2908,82.3552,53085.0
2019-08-07 09:30:00,88.35,88.95,88.07,88.15,16158.0,81.3516,81.904,81.0937,81.1674,16158.0
2019-08-07 09:35:00,88.17,88.45,88.1,88.39,15469.0,81.1858,81.4436,81.1214,81.3884,15469.0
2019-08-07 09:40:00,88.41,88.41,88.05,88.05,44128.0,81.4068,81.4068,81.0753,81.0753,44128.0
2019-08-07 09:45:00,88.06,88.06,87.68,87.84,40238.0,81.0845,81.0845,80.7346,80.882,40238.0
2019-08-07 09:50:00,87.85,87.95,87.82,87.9,5399.0,80.8912,80.9832,80.8635,80.9372,5399.0
2019-08-07 09:55:00,87.93,88.14,87.93,88.09,13928.0,80.9648,81.1582,80.9648,81.1121,13928.0
2019-08-07 10:00:00,88.07,88.15,87.92,88.09,22450.0,81.0937,81.1674,80.9556,81.1121,22450.0
2019-08-07 10:05:00,88.11,88.34,88.1,88.33,30605.0,81.1306,81.3423,81.1214,81.3331,30605.0
2019-08-07 10:10:00,88.34,88.52,88.34,88.39,10084.0,81.3423,81.5081,81.3423,81.3884,10084.0
2019-08-07 10:15:00,88.4,88.65,88.37,88.51,17056.0,81.3976,81.6278,81.37,81.4989,17056.0
2019-08-07 10:20:00,88.5,88.5,88.39,88.4,9435.0,81.4897,81.4897,81.3884,81.3976,9435.0
2019-08-07 10:25:00,88.4,88.53,88.29,88.47,13130.0,81.3976,81.5173,81.2963,81.462,13130.0
2019-08-07 10:30:00,88.39,88.67,88.39,88.66,11744.0,81.3884,81.6462,81.3884,81.637,11744.0
2019-08-07 10:35:00,88.64,88.83,88.62,88.83,10417.0,81.6186,81.7935,81.6002,81.7935,10417.0
2019-08-07 10:40:00,88.81,88.84,88.68,88.7,8928.0,81.7751,81.8027,81.6554,81.6738,8928.0
2019-08-07 10:45:00,88.68,88.78,88.58,88.77,3588.0,81.6554,81.7475,81.5633,81.7383,3588.0
2019-08-07 10:50:00,88.76,89.0,88.76,88.96,18669.0,81.7291,81.9501,81.7291,81.9132,18669.0
2019-08-07 10:55:00,89.0,89.0,88.88,88.93,12463.0,81.9501,81.9501,81.8396,81.8856,12463.0
2019-08-07 11:00:00,88.91,88.91,88.71,88.74,5356.0,81.8672,81.8672,81.683,81.7107,5356.0
2019-08-07 11:05:00,88.72,88.77,88.62,88.77,19038.0,81.6922,81.7383,81.6002,81.7383,19038.0
2019-08-07 11:10:00,88.82,88.98,88.8,88.96,14054.0,81.7843,81.9316,81.7659,81.9132,14054.0
2019-08-07 11:15:00,88.93,88.93,88.76,88.79,14959.0,81.8856,81.8856,81.7291,81.7567,14959.0
2019-08-07 11:20:00,88.84,88.89,88.62,88.62,12417.0,81.8027,81.8488,81.6002,81.6002,12417.0
2019-08-07 11:25:00,88.65,88.73,88.63,88.68,15203.0,81.6278,81.7015,81.6094,81.6554,15203.0
2019-08-07 11:30:00,88.66,88.66,88.58,88.61,15368.0,81.637,81.637,81.5633,81.591,15368.0
2019-08-07 11:35:00,88.72,88.73,88.63,88.68,3752.0,81.6922,81.7015,81.6094,81.6554,3752.0
2019-08-07 11:40:00,88.68,88.68,88.52,88.58,8478.0,81.6554,81.6554,81.5081,81.5633,8478.0
2019-08-07 11:45:00,88.62,88.62,88.47,88.56,9657.0,81.6002,81.6002,81.462,81.5449,9657.0
2019-08-07 11:50:00,88.54,88.58,88.46,88.53,27105.0,81.5265,81.5633,81.4528,81.5173,27105.0
2019-08-07 11:55:00,88.56,88.71,88.53,88.54,13867.0,81.5449,81.683,81.5173,81.5265,13867.0
2019-08-07 12:00:00,88.54,88.58,88.46,88.46,8094.0,81.5265,81.5633,81.4528,81.4528,8094.0
2019-08-07 12:05:00,88.47,88.48,88.39,88.42,12247.0,81.462,81.4713,81.3884,81.416,12247.0
2019-08-07 12:10:00,88.41,88.52,88.37,88.51,7191.0,81.4068,81.5081,81.37,81.4989,7191.0
2019-08-07 12:15:00,88.51,88.55,88.46,88.48,29390.0,81.4989,81.5357,81.4528,81.4713,29390.0
2019-08-07 12:20:00,88.4,88.4,88.34,88.4,5593.0,81.3976,81.3976,81.3423,81.3976,5593.0
2019-08-07 12:25:00,88.4,88.51,88.35,88.51,9212.0,81.3976,81.4989,81.3516,81.4989,9212.0
2019-08-07 12:30:00,88.47,88.66,88.46,88.62,19861.0,81.462,81.637,81.4528,81.6002,19861.0
2019-08-07 12:35:00,88.6,88.67,88.59,88.63,10703.0,81.5817,81.6462,81.5725,81.6094,10703.0
2019-08-07 12:40:00,88.64,88.83,88.63,88.77,16819.0,81.6186,81.7935,81.6094,81.7383,16819.0
2019-08-07 12:45:00,88.78,88.82,88.7,88.7,10879.0,81.7475,81.7843,81.6738,81.6738,10879.0
2019-08-07 12:50:00,88.74,88.81,88.73,88.79,18442.0,81.7107,81.7751,81.7015,81.7567,18442.0
2019-08-07 12:55:00,88.78,88.87,88.77,88.84,23392.0,81.7475,81.8304,81.7383,81.8027,23392.0
2019-08-07 13:00:00,88.87,88.9,88.81,88.87,12077.0,81.8304,81.858,81.7751,81.8304,12077.0
2019-08-07 13:05:00,88.86,88.95,88.86,88.95,5222.0,81.8212,81.904,81.8212,81.904,5222.0
2019-08-07 13:10:00,88.95,89.0,88.88,88.9,10671.0,81.904,81.9501,81.8396,81.858,10671.0
2019-08-07 13:15:00,88.88,88.93,88.86,88.91,2225.0,81.8396,81.8856,81.8212,81.8672,2225.0
2019-08-07 13:20:00,88.91,88.93,88.86,88.89,6183.0,81.8672,81.8856,81.8212,81.8488,6183.0
2019-08-07 13:25:00,88.84,88.93,88.82,88.88,6185.0,81.8027,81.8856,81.7843,81.8396,6185.0
2019-08-07 13:30:00,88.99,89.14,88.99,89.09,22657.0,81.9409,82.079,81.9409,82.0329,22657.0
2019-08-07 13:35:00,89.1,89.17,89.08,89.15,11758.0,82.0421,82.1066,82.0237,82.0882,11758.0
2019-08-07 13:40:00,89.21,89.3,89.2,89.27,5176.0,82.1434,82.2263,82.1342,82.1987,5176.0
2019-08-07 13:45:00,89.26,89.32,89.24,89.31,3254.0,82.1895,82.2447,82.1711,82.2355,3254.0
2019-08-07 13:50:00,89.34,89.37,89.24,89.27,14211.0,82.2631,82.2908,82.1711,82.1987,14211.0
2019-08-07 13:55:00,89.27,89.27,89.14,89.15,8597.0,82.1987,82.1987,82.079,82.0882,8597.0
2019-08-07 14:00:00,89.19,89.22,89.15,89.21,7103.0,82.125,82.1526,82.0882,82.1434,7103.0
2019-08-07 14:05:00,89.24,89.35,89.24,89.35,7693.0,82.1711,82.2723,82.1711,82.2723,7693.0
2019-08-07 14:10:00,89.37,89.37,89.29,89.29,4926.0,82.2908,82.2908,82.2171,82.2171,4926.0
2019-08-07 14:15:00,89.26,89.26,89.03,89.03,19013.0,82.1895,82.1895,81.9777,81.9777,19013.0
2019-08-07 14:20:00,89.09,89.11,89.02,89.04,4440.0,82.0329,82.0514,81.9685,81.9869,4440.0
2019-08-07 14:25:00,89.07,89.22,89.04,89.21,9330.0,82.0145,82.1526,81.9869,82.1434,9330.0
2019-08-07 14:30:00,89.25,89.31,89.21,89.27,55082.0,82.1803,82.2355,82.1434,82.1987,55082.0
2019-08-07 14:35:00,89.31,89.32,89.22,89.24,47813.0,82.2355,82.2447,82.1526,82.1711,47813.0
2019-08-07 14:40:00,89.24,89.51,89.22,89.48,85231.0,82.1711,82.4197,82.1526,82.392,85231.0
2019-08-07 14:45:00,89.47,89.52,89.41,89.41,18833.0,82.3828,82.4289,82.3276,82.3276,18833.0
2019-08-07 14:50:00,89.45,89.53,89.44,89.49,14623.0,82.3644,82.4381,82.3552,82.4013,14623.0
2019-08-07 14:55:00,89.49,89.57,89.44,89.57,7982.0,82.4013,82.4749,82.3552,82.4749,7982.0
2019-08-07 15:00:00,89.57,89.57,89.34,89.41,17470.0,82.4749,82.4749,82.2631,82.3276,17470.0
2019-08-07 15:05:00,89.47,89.49,89.37,89.37,10321.0,82.3828,82.4013,82.2908,82.2908,10321.0
2019-08-07 15:10:00,89.39,89.43,89.36,89.39,18745.0,82.3092,82.346,82.2815,82.3092,18745.0
2019-08-07 15:15:00,89.41,89.53,89.33,89.52,30082.0,82.3276,82.4381,82.2539,82.4289,30082.0
2019-08-07 15:20:00,89.55,89.59,89.51,89.51,10801.0,82.4565,82.4933,82.4197,82.4197,10801.0
2019-08-07 15:25:00,89.55,89.62,89.47,89.62,9857.0,82.4565,82.521,82.3828,82.521,9857.0
2019-08-07 15:30:00,89.65,89.71,89.62,89.65,11457.0,82.5486,82.6038,82.521,82.5486,11457.0
2019-08-07 15:35:00,89.62,89.77,89.6,89.76,11887.0,82.521,82.6591,82.5025,82.6499,11887.0
2019-08-07 15:40:00,89.76,89.76,89.62,89.67,16770.0,82.6499,82.6499,82.521,82.567,16770.0
2019-08-07 15:45:00,89.66,89.68,89.52,89.54,8733.0,82.5578,82.5762,82.4289,82.4473,8733.0
2019-08-07 15:50:00,89.52,89.52,89.41,89.42,7562.0,82.4289,82.4289,82.3276,82.3368,7562.0
2019-08-07 15:55:00,89.41,89.66,89.4,89.52,35944.0,82.3276,82.5578,82.3184,82.4289,35944.0
2019-08-08 09:30:00,90.13,90.19,90.03,90.11,70774.0,82.9906,83.0458,82.8985,82.9721,70774.0
2019-08-08 09:35:00,90.09,90.22,90.07,90.17,15586.0,82.9537,83.0734,82.9353,83.0274,15586.0
2019-08-08 09:40:00,90.13,90.19,90.1,90.16,9997.0,82.9906,83.0458,82.9629,83.0182,9997.0
2019-08-08 09:45:00,90.17,90.19,90.1,90.17,19365.0,83.0274,83.0458,82.9629,83.0274,19365.0
2019-08-08 09:50:00,90.13,90.25,89.99,90.25,20296.0,82.9906,83.101,82.8616,83.101,20296.0
2019-08-08 09:55:00,90.27,90.39,90.27,90.34,9734.0,83.1195,83.23,83.1195,83.1839,9734.0
2019-08-08 10:00:00,90.34,90.39,90.34,90.38,28638.0,83.1839,83.23,83.1839,83.2208,28638.0
2019-08-08 10:05:00,90.4,90.49,90.36,90.49,18951.0,83.2392,83.322,83.2023,83.322,18951.0
2019-08-08 10:10:00,90.49,90.51,90.44,90.51,12097.0,83.322,83.3405,83.276,83.3405,12097.0
2019-08-08 10:15:00,90.53,90.57,90.52,90.56,23045.0,83.3589,83.3957,83.3497,83.3865,23045.0
2019-08-08 10:20:00,90.57,90.57,90.52,90.55,13481.0,83.3957,83.3957,83.3497,83.3773,13481.0
2019-08-08 10:25:00,90.56,90.59,90.56,90.58,12478.0,83.3865,83.4141,83.3865,83.4049,12478.0
2019-08-08 10:30:00,90.58,90.64,90.58,90.61,14240.0,83.4049,83.4602,83.4049,83.4325,14240.0
2019-08-08 10:35:00,90.61,90.66,90.6,90.63,15507.0,83.4325,83.4786,83.4233,83.4509,15507.0
2019-08-08 10:40:00,90.63,90.69,90.62,90.68,13042.0,83.4509,83.5062,83.4417,83.497,13042.0
2019-08-08 10:45:00,90.69,90.69,90.62,90.64,12417.0,83.5062,83.5062,83.4417,83.4602,12417.0
2019-08-08 10:50:00,90.65,90.74,90.65,90.73,14839.0,83.4694,83.5522,83.4694,83.543,14839.0
2019-08-08 10:55:00,90.75,90.8,90.74,90.76,15775.0,83.5614,83.6075,83.5522,83.5706,15775.0
2019-08-08 11:00:00,90.76,90.76,90.7,90.73,13191.0,83.5706,83.5706,83.5154,83.543,13191.0
2019-08-08 11:05:00,90.72,90.72,90.66,90.68,15685.0,83.5338,83.5338,83.4786,83.497,15685.0
2019-08-08 11:10:00,90.66,90.7,90.65,90.69,20850.0,83.4786,83.5154,83.4694,83.5062,20850.0
2019-08-08 11:15:00,90.69,90.79,90.69,90.77,14646.0,83.5062,83.5983,83.5062,83.5799,14646.0
2019-08-08 11:20:00,90.77,90.86,90.77,90.84,18076.0,83.5799,83.6627,83.5799,83.6443,18076.0
2019-08-08 11:25:00,90.84,90.84,90.79,90.79,15778.0,83.6443,83.6443,83.5983,83.5983,15778.0
2019-08-08 11:30:00,90.8,90.89,90.78,90.88,17529.0,83.6075,83.6904,83.5891,83.6811,17529.0
2019-08-08 11:35:00,90.9,90.93,90.88,90.92,13749.0,83.6996,83.7272,83.6811,83.718,13749.0
2019-08-08 11:40:00,90.94,91.01,90.94,91.01,10015.0,83.7364,83.8008,83.7364,83.8008,10015.0
2019-08-08 11:45:00,91.02,91.02,90.96,90.96,13993.0,83.8101,83.8101,83.7548,83.7548,13993.0
2019-08-08 11:50:00,90.95,91.01,90.95,91.0,10719.0,83.7456,83.8008,83.7456,83.7916,10719.0
2019-08-08 11:55:00,91.01,91.03,90.97,91.01,10176.0,83.8008,83.8193,83.764,83.8008,10176.0
2019-08-08 12:00:00,91.02,91.09,90.98,90.99,16561.0,83.8101,83.8745,83.7732,83.7824,16561.0
2019-08-08 12:05:00,90.99,91.06,90.99,91.05,11657.0,83.7824,83.8469,83.7824,83.8377,11657.0
2019-08-08 12:10:00,91.06,91.07,91.01,91.03,10729.0,83.8469,83.8561,83.8008,83.8193,10729.0
2019-08-08 12:15:00,91.04,91.12,91.04,91.12,16994.0,83.8285,83.9021,83.8285,83.9021,16994.0
2019-08-08 12:20:00,91.12,91.15,91.11,91.11,9187.0,83.9021,83.9298,83.8929,83.8929,9187.0
2019-08-08 12:25:00,91.11,91.14,91.1,91.12,10347.0,83.8929,83.9205,83.8837,83.9021,10347.0
2019-08-08 12:30:00,91.12,91.17,91.12,91.17,9838.0,83.9021,83.9482,83.9021,83.9482,9838.0
2019-08-08 12:35:00,91.17,91.2,91.1,91.12,20283.0,83.9482,83.9758,83.8837,83.9021,20283.0
2019-08-08 12:40:00,91.14,91.17,91.12,91.14,11091.0,83.9205,83.9482,83.9021,83.9205,11091.0
2019-08-08 12:45:00,91.17,91.18,91.12,91.12,8797.0,83.9482,83.9574,83.9021,83.9021,8797.0
2019-08-08 12:50:00,91.14,91.2,91.14,91.2,17368.0,83.9205,83.9758,83.9205,83.9758,17368.0
2019-08-08 12:55:00,91.2,91.22,91.18,91.21,12821.0,83.9758,83.9942,83.9574,83.985,12821.0
2019-08-08 13:00:00,91.22,91.26,91.22,91.25,14303.0,83.9942,84.031,83.9942,84.0218,14303.0
2019-08-08 13:05:00,91.26,91.27,91.15,91.17,11596.0,84.031,84.0403,83.9298,83.9482,11596.0
2019-08-08 13:10:00,91.14,91.19,91.14,91.18,11073.0,83.9205,83.9666,83.9205,83.9574,11073.0
2019-08-08 13:15:00,91.18,91.19,91.13,91.13,13456.0,83.9574,83.9666,83.9113,83.9113,13456.0
2019-08-08 13:20:00,91.12,91.16,91.11,91.14,13285.0,83.9021,83.939,83.8929,83.9205,13285.0
2019-08-08 13:25:00,91.14,91.14,91.04,91.04,13329.0,83.9205,83.9205,83.8285,83.8285,13329.0
2019-08-08 13:30:00,91.05,91.13,91.05,91.12,10563.0,83.8377,83.9113,83.8377,83.9021,10563.0
2019-08-08 13:35:00,91.13,91.15,91.11,91.13,10374.0,83.9113,83.9298,83.8929,83.9113,10374.0
2019-08-08 13:40:00,91.15,91.18,91.15,91.17,23927.0,83.9298,83.9574,83.9298,83.9482,23927.0
2019-08-08 13:45:00,91.18,91.18,91.15,91.18,11661.0,83.9574,83.9574,83.9298,83.9574,11661.0
2019-08-08 13:50:00,91.17,91.22,91.17,91.22,17131.0,83.9482,83.9942,83.9482,83.9942,17131.0
2019-08-08 13:55:00,91.23,91.24,91.16,91.16,11341.0,84.0034,84.0126,83.939,83.939,11341.0
2019-08-08 14:00:00,91.16,91.16,91.04,91.04,7345.0,83.939,83.939,83.8285,83.8285,7345.0
2019-08-08 14:05:00,91.04,91.09,91.02,91.03,12677.0,83.8285,83.8745,83.8101,83.8193,12677.0
2019-08-08 14:10:00,91.03,91.12,91.03,91.11,2786.0,83.8193,83.9021,83.8193,83.8929,2786.0
2019-08-08 14:15:00,91.13,91.15,91.07,91.1,1318.0,83.9113,83.9298,83.8561,83.8837,1318.0
2019-08-08 14:20:00,91.07,91.08,91.07,91.08,1000.0,83.8561,83.8653,83.8561,83.8653,1000.0
2019-08-08 14:25:00,91.08,91.08,91.07,91.08,1655.0,83.8653,83.8653,83.8561,83.8653,1655.0
2019-08-08 14:30:00,91.08,91.16,91.08,91.1,32582.0,83.8653,83.939,83.8653,83.8837,32582.0
2019-08-08 14:35:00,91.1,91.13,91.07,91.13,16666.0,83.8837,83.9113,83.8561,83.9113,16666.0
2019-08-08 14:40:00,91.14,91.21,91.12,91.2,7690.0,83.9205,83.985,83.9021,83.9758,7690.0
2019-08-08 14:45:00,91.2,91.2,91.01,91.02,4279.0,83.9758,83.9758,83.8008,83.8101,4279.0
2019-08-08 14:50:00,91.03,91.15,91.03,91.13,6408.0,83.8193,83.9298,83.8193,83.9113,6408.0
2019-08-08 14:55:00,91.11,91.2,91.11,91.13,4655.0,83.8929,83.9758,83.8929,83.9113,4655.0
2019-08-08 15:00:00,91.14,91.23,91.14,91.21,5598.0,83.9205,84.0034,83.9205,83.985,5598.0
2019-08-08 15:05:00,91.21,91.25,91.19,91.24,6661.0,83.985,84.0218,83.9666,84.0126,6661.0
2019-08-08 15:10:00,91.21,91.21,91.1,91.12,5436.0,83.985,83.985,83.8837,83.9021,5436.0
2019-08-08 15:15:00,91.11,91.11,91.06,91.07,6468.0,83.8929,83.8929,83.8469,83.8561,6468.0
2019-08-08 15:20:00,91.1,91.14,91.1,91.11,5216.0,83.8837,83.9205,83.8837,83.8929,5216.0
2019-08-08 15:25:00,91.13,91.14,91.06,91.14,5507.0,83.9113,83.9205,83.8469,83.9205,5507.0
2019-08-08 15:30:00,91.11,91.22,91.1,91.21,5714.0,83.8929,83.9942,83.8837,83.985,5714.0
2019-08-08 15:35:00,91.22,91.23,91.18,91.2,97702.0,83.9942,84.0034,83.9574,83.9758,97702.0
2019-08-08 15:40:00,91.23,91.39,91.23,91.38,28920.0,84.0034,84.1507,84.0034,84.1415,28920.0
2019-08-08 15:45:00,91.37,91.42,91.29,91.31,26681.0,84.1323,84.1784,84.0587,84.0771,26681.0
2019-08-08 15:50:00,91.3,91.34,91.28,91.31,17361.0,84.0679,84.1047,84.0495,84.0771,17361.0
2019-08-08 15:55:00,91.33,91.41,91.25,91.39,25408.0,84.0955,84.1692,84.0218,84.1507,25408.0
2019-08-09 09:30:00,91.07,91.45,91.05,91.13,19122.0,83.8561,84.206,83.8377,83.9113,19122.0
2019-08-09 09:35:00,91.12,91.25,91.12,91.21,3515.0,83.9021,84.0218,83.9021,83.985,3515.0
2019-08-09 09:40:00,91.15,91.15,91.08,91.08,1515.0,83.9298,83.9298,83.8653,83.8653,1515.0
2019-08-09 09:45:00,91.1,91.11,90.96,90.97,3041.0,83.8837,83.8929,83.7548,83.764,3041.0
2019-08-09 09:50:00,90.95,90.95,90.88,90.9,3825.0,83.7456,83.7456,83.6811,83.6996,3825.0
2019-08-09 09:55:00,90.89,90.91,90.83,90.9,12065.0,83.6904,83.7088,83.6351,83.6996,12065.0
2019-08-09 10:00:00,90.91,90.94,90.89,90.94,4338.0,83.7088,83.7364,83.6904,83.7364,4338.0
2019-08-09 10:05:00,90.99,91.01,90.68,90.7,14467.0,83.7824,83.8008,83.497,83.5154,14467.0
2019-08-09 10:10:00,90.76,90.86,90.71,90.86,12146.0,83.5706,83.6627,83.5246,83.6627,12146.0
2019-08-09 10:15:00,90.81,90.83,90.64,90.69,25675.0,83.6167,83.6351,83.4602,83.5062,25675.0
2019-08-09 10:20:00,90.69,90.69,90.57,90.63,8762.0,83.5062,83.5062,83.3957,83.4509,8762.0
2019-08-09 10:25:00,90.65,90.65,90.55,90.55,1344.0,83.4694,83.4694,83.3773,83.3773,1344.0
2019-08-09 10:30:00,90.58,90.58,90.39,90.39,3389.0,83.4049,83.4049,83.23,83.23,3389.0
2019-08-09 10:35:00,90.5,90.52,90.47,90.52,2882.0,83.3312,83.3497,83.3036,83.3497,2882.0
2019-08-09 10:40:00,90.47,90.47,90.4,90.45,22785.0,83.3036,83.3036,83.2392,83.2852,22785.0
2019-08-09 10:45:00,90.48,90.53,90.4,90.53,2655.0,83.3128,83.3589,83.2392,83.3589,2655.0
2019-08-09 10:50:00,90.56,90.66,90.56,90.66,16227.0,83.3865,83.4786,83.3865,83.4786,16227.0
2019-08-09 10:55:00,90.61,90.69,90.6,90.66,4169.0,83.4325,83.5062,83.4233,83.4786,4169.0
2019-08-09 11:00:00,90.63,90.64,90.55,90.57,5169.0,83.4509,83.4602,83.3773,83.3957,5169.0
2019-08-09 11:05:00,90.54,90.56,90.44,90.45,10113.0,83.3681,83.3865,83.276,83.2852,10113.0
2019-08-09 11:10:00,90.43,90.46,90.43,90.44,1000.0,83.2668,83.2944,83.2668,83.276,1000.0
2019-08-09 11:15:00,90.5,90.53,90.49,90.53,2472.0,83.3312,83.3589,83.322,83.3589,2472.0
2019-08-09 11:20:00,90.45,90.45,90.34,90.34,1461.0,83.2852,83.2852,83.1839,83.1839,1461.0
2019-08-09 11:25:00,90.29,90.33,90.18,90.18,14924.0,83.1379,83.1747,83.0366,83.0366,14924.0
2019-08-09 11:30:00,90.18,90.25,90.17,90.24,15761.0,83.0366,83.101,83.0274,83.0918,15761.0
2019-08-09 11:35:00,90.22,90.26,90.14,90.15,6543.0,83.0734,83.1103,82.9998,83.009,6543.0
2019-08-09 11:40:00,90.15,90.21,90.15,90.16,5947.0,83.009,83.0642,83.009,83.0182,5947.0
2019-08-09 11:45:00,90.15,90.31,90.15,90.3,3027.0,83.009,83.1563,83.009,83.1471,3027.0
2019-08-09 11:50:00,90.28,90.28,90.19,90.2,4438.0,83.1287,83.1287,83.0458,83.055,4438.0
2019-08-09 11:55:00,90.15,90.19,90.02,90.04,8052.0,83.009,83.0458,82.8893,82.9077,8052.0
2019-08-09 12:00:00,90.12,90.2,90.12,90.18,3567.0,82.9813,83.055,82.9813,83.0366,3567.0
2019-08-09 12:05:00,90.21,90.21,90.14,90.17,2182.0,83.0642,83.0642,82.9998,83.0274,2182.0
2019-08-09 12:10:00,90.15,90.19,90.15,90.18,1472.0,83.009,83.0458,83.009,83.0366,1472.0
2019-08-09 12:15:00,90.2,90.2,90.07,90.09,3387.0,83.055,83.055,82.9353,82.9537,3387.0
2019-08-09 12:20:00,90.06,90.14,90.06,90.14,1499.0,82.9261,82.9998,82.9261,82.9998,1499.0
2019-08-09 12:25:00,90.1,90.15,90.08,90.11,3298.0,82.9629,83.009,82.9445,82.9721,3298.0
2019-08-09 12:30:00,90.11,90.16,90.1,90.16,2245.0,82.9721,83.0182,82.9629,83.0182,2245.0
2019-08-09 12:35:00,90.12,90.18,90.07,90.15,12207.0,82.9813,83.0366,82.9353,83.009,12207.0
2019-08-09 12:40:00,90.17,90.29,90.15,90.25,9449.0,83.0274,83.1379,83.009,83.101,9449.0
2019-08-09 12:45:00,90.26,90.29,90.23,90.29,1794.0,83.1103,83.1379,83.0826,83.1379,1794.0
2019-08-09 12:50:00,90.3,90.6,90.29,90.6,17665.0,83.1471,83.4233,83.1379,83.4233,17665.0
2019-08-09 12:55:00,90.63,90.74,90.42,90.42,23637.0,83.4509,83.5522,83.2576,83.2576,23637.0
2019-08-09 13:00:00,90.41,90.51,90.41,90.45,4892.0,83.2484,83.3405,83.2484,83.2852,4892.0
2019-08-09 13:05:00,90.47,90.5,90.43,90.5,10050.0,83.3036,83.3312,83.2668,83.3312,10050.0
2019-08-09 13:10:00,90.46,90.58,90.46,90.56,12042.0,83.2944,83.4049,83.2944,83.3865,12042.0
2019-08-09 13:15:00,90.54,90.64,90.51,90.62,3934.0,83.3681,83.4602,83.3405,83.4417,3934.0
2019-08-09 13:20:00,90.6,90.73,90.6,90.65,13346.0,83.4233,83.543,83.4233,83.4694,13346.0
2019-08-09 13:25:00,90.66,90.75,90.66,90.72,8802.0,83.4786,83.5614,83.4786,83.5338,8802.0
2019-08-09 13:30:00,90.75,90.88,90.75,90.84,14887.0,83.5614,83.6811,83.5614,83.6443,14887.0
2019-08-09 13:35:00,90.83,90.85,90.79,90.83,3262.0,83.6351,83.6535,83.5983,83.6351,3262.0
2019-08-09 13:40:00,90.84,90.84,90.8,90.8,15061.0,83.6443,83.6443,83.6075,83.6075,15061.0
2019-08-09 13:45:00,90.81,90.82,90.76,90.82,7420.0,83.6167,83.6259,83.5706,83.6259,7420.0
2019-08-09 13:50:00,90.83,90.84,90.78,90.84,3473.0,83.6351,83.6443,83.5891,83.6443,3473.0
2019-08-09 13:55:00,90.79,90.79,90.72,90.73,2933.0,83.5983,83.5983,83.5338,83.543,2933.0
2019-08-09 14:00:00,90.74,90.74,90.69,90.7,4318.0,83.5522,83.5522,83.5062,83.5154,4318.0
2019-08-09 14:05:00,90.74,90.77,90.7,90.75,8185.0,83.5522,83.5799,83.5154,83.5614,8185.0
2019-08-09 14:10:00,90.73,90.75,90.72,90.73,2175.0,83.543,83.5614,83.5338,83.543,2175.0
2019-08-09 14:15:00,90.73,90.73,90.66,90.68,2331.0,83.543,83.543,83.4786,83.497,2331.0
2019-08-09 14:20:00,90.69,90.76,90.67,90.76,4187.0,83.5062,83.5706,83.4878,83.5706,4187.0
2019-08-09 14:25:00,90.78,90.81,90.76,90.76,4977.0,83.5891,83.6167,83.5706,83.5706,4977.0
2019-08-09 14:30:00,90.78,90.81,90.77,90.78,2328.0,83.5891,83.6167,83.5799,83.5891,2328.0
2019-08-09 14:35:00,90.71,90.71,90.62,90.68,1338.0,83.5246,83.5246,83.4417,83.497,1338.0
2019-08-09 14:40:00,90.68,90.71,90.67,90.71,1237.0,83.497,83.5246,83.4878,83.5246,1237.0
2019-08-09 14:45:00,90.67,90.71,90.65,90.65,12589.0,83.4878,83.5246,83.4694,83.4694,12589.0
2019-08-09 14:50:00,90.64,90.67,90.6,90.66,24895.0,83.4602,83.4878,83.4233,83.4786,24895.0
2019-08-09 14:55:00,90.75,90.75,90.65,90.65,2453.0,83.5614,83.5614,83.4694,83.4694,2453.0
2019-08-09 15:00:00,90.66,90.82,90.66,90.81,5730.0,83.4786,83.6259,83.4786,83.6167,5730.0
2019-08-09 15:05:00,90.82,90.97,90.82,90.97,10798.0,83.6259,83.764,83.6259,83.764,10798.0
2019-08-09 15:10:00,90.93,90.95,90.91,90.92,2152.0,83.7272,83.7456,83.7088,83.718,2152.0
2019-08-09 15:15:00,90.87,90.87,90.79,90.81,4125.0,83.6719,83.6719,83.5983,83.6167,4125.0
2019-08-09 15:20:00,90.82,90.84,90.77,90.84,15309.0,83.6259,83.6443,83.5799,83.6443,15309.0
2019-08-09 15:25:00,90.87,90.87,90.82,90.84,17187.0,83.6719,83.6719,83.6259,83.6443,17187.0
2019-08-09 15:30:00,90.83,91.0,90.83,90.97,38523.0,83.6351,83.7916,83.6351,83.764,38523.0
2019-08-09 15:35:00,90.97,91.07,90.96,91.07,28415.0,83.764,83.8561,83.7548,83.8561,28415.0
2019-08-09 15:40:00,91.06,91.07,91.0,91.01,22575.0,83.8469,83.8561,83.7916,83.8008,22575.0
2019-08-09 15:45:00,91.01,91.01,90.9,90.91,30561.0,83.8008,83.8008,83.6996,83.7088,30561.0
2019-08-09 15:50:00,90.89,90.92,90.78,90.81,37923.0,83.6904,83.718,83.5891,83.6167,37923.0
2019-08-09 15:55:00,90.8,90.8,90.61,90.63,119621.0,83.6075,83.6075,83.4325,83.4509,119621.0
2019-08-12 09:30:00,90.05,90.25,90.05,90.15,21407.0,82.9169,83.101,82.9169,83.009,21407.0
2019-08-12 09:35:00,90.06,90.14,90.02,90.14,1179.0,82.9261,82.9998,82.8893,82.9998,1179.0
2019-08-12 09:40:00,90.07,90.08,89.98,90.01,1779.0,82.9353,82.9445,82.8524,82.8801,1779.0
2019-08-12 09:45:00,90.05,90.12,90.02,90.03,3044.0,82.9169,82.9813,82.8893,82.8985,3044.0
2019-08-12 09:50:00,89.99,90.1,89.96,89.96,5387.0,82.8616,82.9629,82.834,82.834,5387.0
2019-08-12 09:55:00,90.01,90.06,89.98,89.98,9700.0,82.8801,82.9261,82.8524,82.8524,9700.0
2019-08-12 10:00:00,90.06,90.12,90.05,90.06,2982.0,82.9261,82.9813,82.9169,82.9261,2982.0
2019-08-12 10:05:00,90.02,90.02,89.98,89.98,4822.0,82.8893,82.8893,82.8524,82.8524,4822.0
2019-08-12 10:10:00,90.03,90.1,90.0,90.1,17718.0,82.8985,82.9629,82.8709,82.9629,17718.0
2019-08-12 10:15:00,90.06,90.22,90.06,90.19,2367.0,82.9261,83.0734,82.9261,83.0458,2367.0
2019-08-12 10:20:00,90.21,90.35,90.2,90.34,8391.0,83.0642,83.1931,83.055,83.1839,8391.0
2019-08-12 10:25:00,90.39,90.39,90.34,90.34,6512.0,83.23,83.23,83.1839,83.1839,6512.0
2019-08-12 10:30:00,90.35,90.36,90.34,90.34,263.0,83.1931,83.2023,83.1839,83.1839,263.0
2019-08-12 10:35:00,90.34,90.34,90.29,90.31,1603.0,83.1839,83.1839,83.1379,83.1563,1603.0
2019-08-12 10:40:00,90.31,90.32,90.2,90.21,4560.0,83.1563,83.1655,83.055,83.0642,4560.0
2019-08-12 10:45:00,90.21,90.21,90.1,90.1,4650.0,83.0642,83.0642,82.9629,82.9629,4650.0
2019-08-12 10:50:00,90.15,90.16,90.15,90.15,862.0,83.009,83.0182,83.009,83.009,862.0
2019-08-12 10:55:00,90.2,90.23,90.19,90.22,8811.0,83.055,83.0826,83.0458,83.0734,8811.0
2019-08-12 11:00:00,90.19,90.19,90.04,90.05,2777.0,83.0458,83.0458,82.9077,82.9169,2777.0
2019-08-12 11:05:00,90.04,90.1,90.0,90.0,2185.0,82.9077,82.9629,82.8709,82.8709,2185.0
2019-08-12 11:10:00,89.93,89.93,89.81,89.81,6499.0,82.8064,82.8064,82.6959,82.6959,6499.0
2019-08-12 11:15:00,89.85,89.92,89.85,89.89,3779.0,82.7327,82.7972,82.7327,82.7696,3779.0
2019-08-12 11:20:00,89.89,89.94,89.89,89.94,1600.0,82.7696,82.8156,82.7696,82.8156,1600.0
2019-08-12 11:25:00,89.91,89.97,89.91,89.95,580.0,82.788,82.8432,82.788,82.8248,580.0
2019-08-12 11:30:00,89.99,90.03,89.81,89.83,5104.0,82.8616,82.8985,82.6959,82.7143,5104.0
2019-08-12 11:35:00,89.87,89.91,89.87,89.91,2143.0,82.7511,82.788,82.7511,82.788,2143.0
2019-08-12 11:40:00,89.92,89.99,89.92,89.99,2057.0,82.7972,82.8616,82.7972,82.8616,2057.0
2019-08-12 11:45:00,90.06,90.15,90.04,90.14,4515.0,82.9261,83.009,82.9077,82.9998,4515.0
2019-08-12 11:50:00,90.16,90.18,90.11,90.17,1489.0,83.0182,83.0366,82.9721,83.0274,1489.0
2019-08-12 11:55:00,90.14,90.14,90.11,90.12,1302.0,82.9998,82.9998,82.9721,82.9813,1302.0
2019-08-12 12:00:00,90.08,90.08,90.01,90.02,1475.0,82.9445,82.9445,82.8801,82.8893,1475.0
2019-08-12 12:05:00,89.98,90.08,89.98,90.08,1726.0,82.8524,82.9445,82.8524,82.9445,1726.0
2019-08-12 12:10:00,90.12,90.13,90.12,90.13,1622.0,82.9813,82.9906,82.9813,82.9906,1622.0
2019-08-12 12:15:00,90.06,90.15,90.06,90.14,1397.0,82.9261,83.009,82.9261,82.9998,1397.0
2019-08-12 12:20:00,90.17,90.2,90.16,90.17,1953.0,83.0274,83.055,83.0182,83.0274,1953.0
2019-08-12 12:25:00,90.15,90.21,90.14,90.2,908.0,83.009,83.0642,82.9998,83.055,908.0
2019-08-12 12:30:00,90.21,90.26,90.19,90.19,2046.0,83.0642,83.1103,83.0458,83.0458,2046.0
2019-08-12 12:35:00,90.17,90.18,90.17,90.18,1200.0,83.0274,83.0366,83.0274,83.0366,1200.0
2019-08-12 12:40:00,90.19,90.19,90.0,90.08,17442.0,83.0458,83.0458,82.8709,82.9445,17442.0
2019-08-12 12:45:00,90.05,90.06,89.99,90.03,4261.0,82.9169,82.9261,82.8616,82.8985,4261.0
2019-08-12 12:50:00,90.04,90.07,89.93,89.94,4505.0,82.9077,82.9353,82.8064,82.8156,4505.0
2019-08-12 12:55:00,89.93,90.05,89.93,89.98,3130.0,82.8064,82.9169,82.8064,82.8524,3130.0
2019-08-12 13:00:00,89.97,90.0,89.94,89.95,6663.0,82.8432,82.8709,82.8156,82.8248,6663.0
2019-08-12 13:05:00,89.95,90.03,89.94,89.95,4949.0,82.8248,82.8985,82.8156,82.8248,4949.0
2019-08-12 13:10:00,89.95,90.02,89.94,90.01,4599.0,82.8248,82.8893,82.8156,82.8801,4599.0
2019-08-12 13:15:00,89.99,90.02,89.86,89.87,12827.0,82.8616,82.8893,82.7419,82.7511,12827.0
2019-08-12 13:20:00,89.95,89.96,89.95,89.95,426.0,82.8248,82.834,82.8248,82.8248,426.0
2019-08-12 13:25:00,89.93,89.97,89.92,89.96,1302.0,82.8064,82.8432,82.7972,82.834,1302.0
2019-08-12 13:30:00,89.9,89.9,89.9,89.9,1641.0,82.7788,82.7788,82.7788,82.7788,1641.0
2019-08-12 13:35:00,89.93,89.94,89.84,89.85,11285.0,82.8064,82.8156,82.7235,82.7327,11285.0
2019-08-12 13:40:00,89.79,89.87,89.75,89.75,3884.0,82.6775,82.7511,82.6407,82.6407,3884.0
2019-08-12 13:45:00,89.79,89.79,89.76,89.76,389.0,82.6775,82.6775,82.6499,82.6499,389.0
2019-08-12 13:50:00,89.72,89.77,89.71,89.77,2591.0,82.613,82.6591,82.6038,82.6591,2591.0
2019-08-12 13:55:00,89.77,89.79,89.72,89.73,6880.0,82.6591,82.6775,82.613,82.6222,6880.0
2019-08-12 14:00:00,89.73,89.76,89.7,89.74,3116.0,82.6222,82.6499,82.5946,82.6314,3116.0
2019-08-12 14:05:00,89.74,89.75,89.72,89.73,3046.0,82.6314,82.6407,82.613,82.6222,3046.0
2019-08-12 14:10:00,89.75,89.82,89.73,89.79,14319.0,82.6407,82.7051,82.6222,82.6775,14319.0
2019-08-12 14:15:00,89.8,89.8,89.7,89.7,9912.0,82.6867,82.6867,82.5946,82.5946,9912.0
2019-08-12 14:20:00,89.69,89.69,89.63,89.64,5432.0,82.5854,82.5854,82.5302,82.5394,5432.0
2019-08-12 14:25:00,89.65,89.65,89.57,89.58,5547.0,82.5486,82.5486,82.4749,82.4841,5547.0
2019-08-12 14:30:00,89.6,89.62,89.59,89.6,2502.0,82.5025,82.521,82.4933,82.5025,2502.0
2019-08-12 14:35:00,89.59,89.62,89.56,89.56,2828.0,82.4933,82.521,82.4657,82.4657,2828.0
2019-08-12 14:40:00,89.56,89.57,89.32,89.35,7438.0,82.4657,82.4749,82.2447,82.2723,7438.0
2019-08-12 14:45:00,89.38,89.41,89.36,89.36,5323.0,82.3,82.3276,82.2815,82.2815,5323.0
2019-08-12 14:50:00,89.39,89.46,89.35,89.36,14907.0,82.3092,82.3736,82.2723,82.2815,14907.0
2019-08-12 14:55:00,89.38,89.41,89.28,89.34,25336.0,82.3,82.3276,82.2079,82.2631,25336.0
2019-08-12 15:00:00,89.39,89.54,89.39,89.51,12600.0,82.3092,82.4473,82.3092,82.4197,12600.0
2019-08-12 15:05:00,89.49,89.55,89.44,89.48,16560.0,82.4013,82.4565,82.3552,82.392,16560.0
2019-08-12 15:10:00,89.47,89.53,89.46,89.49,9367.0,82.3828,82.4381,82.3736,82.4013,9367.0
2019-08-12 15:15:00,89.49,89.54,89.47,89.54,6679.0,82.4013,82.4473,82.3828,82.4473,6679.0
2019-08-12 15:20:00,89.52,89.54,89.47,89.49,5629.0,82.4289,82.4473,82.3828,82.4013,5629.0
2019-08-12 15:25:00,89.5,89.59,89.45,89.59,6798.0,82.4105,82.4933,82.3644,82.4933,6798.0
2019-08-12 15:30:00,89.6,89.6,89.56,89.56,1690.0,82.5025,82.5025,82.4657,82.4657,1690.0
2019-08-12 15:35:00,89.52,89.59,89.52,89.59,3221.0,82.4289,82.4933,82.4289,82.4933,3221.0
2019-08-12 15:40:00,89.61,89.63,89.6,89.62,3501.0,82.5117,82.5302,82.5025,82.521,3501.0
2019-08-12 15:45:00,89.63,89.65,89.59,89.59,5515.0,82.5302,82.5486,82.4933,82.4933,5515.0
2019-08-12 15:50:00,89.59,89.66,89.59,89.65,11180.0,82.4933,82.5578,82.4933,82.5486,11180.0
2019-08-12 15:55:00,89.65,89.68,89.63,89.65,3500.0,82.5486,82.5762,82.5302,82.5486,3500.0
2019-08-13 09:30:00,89.56,89.56,89.12,89.48,12543.0,82.4657,82.4657,82.0606,82.392,12543.0
2019-08-13 09:35:00,89.55,90.06,89.55,90.0,25002.0,82.4565,82.9261,82.4565,82.8709,25002.0
2019-08-13 09:40:00,90.04,90.05,89.8,90.04,15233.0,82.9077,82.9169,82.6867,82.9077,15233.0
2019-08-13 09:45:00,90.09,91.14,89.97,90.96,56841.0,82.9537,83.9205,82.8432,83.7548,56841.0
2019-08-13 09:50:00,90.73,91.0,90.72,90.99,18025.0,83.543,83.7916,83.5338,83.7824,18025.0
2019-08-13 09:55:00,91.11,91.25,91.03,91.22,10402.0,83.8929,84.0218,83.8193,83.9942,10402.0
2019-08-13 10:00:00,91.15,91.16,90.97,90.99,10098.0,83.9298,83.939,83.764,83.7824,10098.0
2019-08-13 10:05:00,91.12,91.13,90.92,91.0,9480.0,83.9021,83.9113,83.718,83.7916,9480.0
2019-08-13 10:10:00,91.03,91.03,90.93,90.99,11024.0,83.8193,83.8193,83.7272,83.7824,11024.0
2019-08-13 10:15:00,91.08,91.36,91.07,91.36,6890.0,83.8653,84.1231,83.8561,84.1231,6890.0
2019-08-13 10:20:00,91.36,91.36,91.24,91.33,5290.0,84.1231,84.1231,84.0126,84.0955,5290.0
2019-08-13 10:25:00,91.41,91.56,91.41,91.45,24388.0,84.1692,84.3073,84.1692,84.206,24388.0
2019-08-13 10:30:00,91.51,91.54,91.44,91.45,4197.0,84.2612,84.2889,84.1968,84.206,4197.0
2019-08-13 10:35:00,91.44,91.45,91.37,91.39,3099.0,84.1968,84.206,84.1323,84.1507,3099.0
2019-08-13 10:40:00,91.28,91.29,91.19,91.26,3520.0,84.0495,84.0587,83.9666,84.031,3520.0
2019-08-13 10:45:00,91.27,91.31,91.14,91.14,3601.0,84.0403,84.0771,83.9205,83.9205,3601.0
2019-08-13 10:50:00,91.13,91.21,91.12,91.2,3248.0,83.9113,83.985,83.9021,83.9758,3248.0
2019-08-13 10:55:00,91.18,91.21,91.04,91.04,8238.0,83.9574,83.985,83.8285,83.8285,8238.0
2019-08-13 11:00:00,91.07,91.1,91.01,91.04,38052.0,83.8561,83.8837,83.8008,83.8285,38052.0
2019-08-13 11:05:00,91.01,91.23,91.01,91.19,6690.0,83.8008,84.0034,83.8008,83.9666,6690.0
2019-08-13 11:10:00,91.16,91.21,91.15,91.2,23794.0,83.939,83.985,83.9298,83.9758,23794.0
2019-08-13 11:15:00,90.99,90.99,90.8,90.85,9950.0,83.7824,83.7824,83.6075,83.6535,9950.0
2019-08-13 11:20:00,90.85,90.9,90.79,90.87,24668.0,83.6535,83.6996,83.5983,83.6719,24668.0
2019-08-13 11:25:00,90.76,90.87,90.74,90.84,9735.0,83.5706,83.6719,83.5522,83.6443,9735.0
2019-08-13 11:30:00,90.78,90.8,90.74,90.75,4387.0,83.5891,83.6075,83.5522,83.5614,4387.0
2019-08-13 11:35:00,90.8,90.96,90.8,90.95,6440.0,83.6075,83.7548,83.6075,83.7456,6440.0
2019-08-13 11:40:00,91.0,91.08,90.98,91.08,9329.0,83.7916,83.8653,83.7732,83.8653,9329.0
2019-08-13 11:45:00,91.09,91.09,91.07,91.07,503.0,83.8745,83.8745,83.8561,83.8561,503.0
2019-08-13 11:50:00,91.06,91.08,91.0,91.07,5760.0,83.8469,83.8653,83.7916,83.8561,5760.0
2019-08-13 11:55:00,91.12,91.17,91.05,91.17,7021.0,83.9021,83.9482,83.8377,83.9482,7021.0
2019-08-13 12:00:00,91.13,91.2,91.13,91.15,9463.0,83.9113,83.9758,83.9113,83.9298,9463.0
2019-08-13 12:05:00,91.08,91.2,91.08,91.15,1261.0,83.8653,83.9758,83.8653,83.9298,1261.0
2019-08-13 12:10:00,91.18,91.22,91.16,91.22,2344.0,83.9574,83.9942,83.939,83.9942,2344.0
2019-08-13 12:15:00,91.28,91.31,91.27,91.3,4432.0,84.0495,84.0771,84.0403,84.0679,4432.0
2019-08-13 12:20:00,91.31,91.37,91.3,91.32,5528.0,84.0771,84.1323,84.0679,84.0863,5528.0
2019-08-13 12:25:00,91.3,91.3,91.26,91.3,2368.0,84.0679,84.0679,84.031,84.0679,2368.0
2019-08-13 12:30:00,91.22,91.22,91.13,91.15,3959.0,83.9942,83.9942,83.9113,83.9298,3959.0
2019-08-13 12:35:00,91.18,91.18,91.14,91.15,532.0,83.9574,83.9574,83.9205,83.9298,532.0
2019-08-13 12:40:00,91.2,91.21,91.16,91.16,2059.0,83.9758,83.985,83.939,83.939,2059.0
2019-08-13 12:45:00,91.16,91.19,91.15,91.17,2721.0,83.939,83.9666,83.9298,83.9482,2721.0
2019-08-13 12:50:00,91.16,91.21,91.14,91.16,4132.0,83.939,83.985,83.9205,83.939,4132.0
2019-08-13 12:55:00,91.15,91.15,91.07,91.13,2706.0,83.9298,83.9298,83.8561,83.9113,2706.0
2019-08-13 13:00:00,91.07,91.19,91.07,91.19,4098.0,83.8561,83.9666,83.8561,83.9666,4098.0
2019-08-13 13:05:00,91.15,91.24,91.15,91.2,2853.0,83.9298,84.0126,83.9298,83.9758,2853.0
2019-08-13 13:10:00,91.25,91.27,91.23,91.25,1336.0,84.0218,84.0403,84.0034,84.0218,1336.0
2019-08-13 13:15:00,91.29,91.3,90.94,91.02,13662.0,84.0587,84.0679,83.7364,83.8101,13662.0
2019-08-13 13:20:00,91.0,91.09,91.0,91.03,8358.0,83.7916,83.8745,83.7916,83.8193,8358.0
2019-08-13 13:25:00,91.07,91.12,91.04,91.12,16339.0,83.8561,83.9021,83.8285,83.9021,16339.0
2019-08-13 13:30:00,91.07,91.11,91.06,91.09,4042.0,83.8561,83.8929,83.8469,83.8745,4042.0
2019-08-13 13:35:00,91.16,91.2,91.11,91.11,4964.0,83.939,83.9758,83.8929,83.8929,4964.0
2019-08-13 13:40:00,91.12,91.12,91.06,91.1,2603.0,83.9021,83.9021,83.8469,83.8837,2603.0
2019-08-13 13:45:00,91.13,91.14,91.09,91.1,2002.0,83.9113,83.9205,83.8745,83.8837,2002.0
2019-08-13 13:50:00,91.1,91.15,91.1,91.15,2401.0,83.8837,83.9298,83.8837,83.9298,2401.0
2019-08-13 13:55:00,91.12,91.15,91.12,91.12,1529.0,83.9021,83.9298,83.9021,83.9021,1529.0
2019-08-13 14:00:00,91.14,91.15,91.1,91.15,2449.0,83.9205,83.9298,83.8837,83.9298,2449.0
2019-08-13 14:05:00,91.11,91.14,91.11,91.14,2057.0,83.8929,83.9205,83.8929,83.9205,2057.0
2019-08-13 14:10:00,91.17,91.18,91.12,91.13,3287.0,83.9482,83.9574,83.9021,83.9113,3287.0
2019-08-13 14:15:00,91.15,91.19,91.15,91.16,1686.0,83.9298,83.9666,83.9298,83.939,1686.0
2019-08-13 14:20:00,91.16,91.17,91.13,91.15,5489.0,83.939,83.9482,83.9113,83.9298,5489.0
2019-08-13 14:25:00,91.17,91.27,91.17,91.27,14513.0,83.9482,84.0403,83.9482,84.0403,14513.0
2019-08-13 14:30:00,91.28,91.34,91.26,91.32,2311.0,84.0495,84.1047,84.031,84.0863,2311.0
2019-08-13 14:35:00,91.34,91.36,91.27,91.35,4394.0,84.1047,84.1231,84.0403,84.1139,4394.0
2019-08-13 14:40:00,91.34,91.34,91.32,91.32,478.0,84.1047,84.1047,84.0863,84.0863,478.0
2019-08-13 14:45:00,91.3,91.3,91.25,91.27,1000.0,84.0679,84.0679,84.0218,84.0403,1000.0
2019-08-13 14:50:00,91.28,91.34,91.28,91.28,2534.0,84.0495,84.1047,84.0495,84.0495,2534.0
2019-08-13 14:55:00,91.23,91.23,91.23,91.23,100.0,84.0034,84.0034,84.0034,84.0034,100.0
2019-08-13 15:00:00,91.26,91.27,91.17,91.18,6642.0,84.031,84.0403,83.9482,83.9574,6642.0
2019-08-13 15:05:00,91.15,91.16,91.11,91.13,3369.0,83.9298,83.939,83.8929,83.9113,3369.0
2019-08-13 15:10:00,91.13,91.14,91.07,91.1,7885.0,83.9113,83.9205,83.8561,83.8837,7885.0
2019-08-13 15:15:00,91.1,91.16,91.08,91.16,3585.0,83.8837,83.939,83.8653,83.939,3585.0
2019-08-13 15:20:00,91.18,91.18,91.1,91.14,5390.0,83.9574,83.9574,83.8837,83.9205,5390.0
2019-08-13 15:25:00,91.16,91.17,91.1,91.16,7221.0,83.939,83.9482,83.8837,83.939,7221.0
2019-08-13 15:30:00,91.15,91.15,91.1,91.11,4251.0,83.9298,83.9298,83.8837,83.8929,4251.0
2019-08-13 15:35:00,91.12,91.14,91.08,91.12,23658.0,83.9021,83.9205,83.8653,83.9021,23658.0
2019-08-13 15:40:00,91.15,91.16,91.04,91.05,3674.0,83.9298,83.939,83.8285,83.8377,3674.0
2019-08-13 15:45:00,91.06,91.07,90.98,91.04,18496.0,83.8469,83.8561,83.7732,83.8285,18496.0
2019-08-13 15:50:00,91.04,91.12,91.04,91.11,2759.0,83.8285,83.9021,83.8285,83.8929,2759.0
2019-08-13 15:55:00,91.19,91.19,91.03,91.12,10474.0,83.9666,83.9666,83.8193,83.9021,10474.0
2019-08-14 09:30:00,89.84,89.84,89.61,89.74,8344.0,82.7235,82.7235,82.5117,82.6314,8344.0
2019-08-14 09:35:00,89.76,89.9,89.71,89.9,15028.0,82.6499,82.7788,82.6038,82.7788,15028.0
2019-08-14 09:40:00,89.9,89.9,89.67,89.67,7998.0,82.7788,82.7788,82.567,82.567,7998.0
2019-08-14 09:45:00,89.65,89.65,89.51,89.62,13677.0,82.5486,82.5486,82.4197,82.521,13677.0
2019-08-14 09:50:00,89.56,89.81,89.54,89.67,3966.0,82.4657,82.6959,82.4473,82.567,3966.0
2019-08-14 09:55:00,89.73,89.77,89.67,89.77,6424.0,82.6222,82.6591,82.567,82.6591,6424.0
2019-08-14 10:00:00,89.63,89.64,89.44,89.44,2716.0,82.5302,82.5394,82.3552,82.3552,2716.0
2019-08-14 10:05:00,89.43,89.56,89.42,89.56,2467.0,82.346,82.4657,82.3368,82.4657,2467.0
2019-08-14 10:10:00,89.49,89.54,89.42,89.42,940.0,82.4013,82.4473,82.3368,82.3368,940.0
2019-08-14 10:15:00,89.5,89.5,89.43,89.43,5134.0,82.4105,82.4105,82.346,82.346,5134.0
2019-08-14 10:20:00,89.46,89.55,89.44,89.47,10196.0,82.3736,82.4565,82.3552,82.3828,10196.0
2019-08-14 10:25:00,89.47,89.64,89.46,89.62,6994.0,82.3828,82.5394,82.3736,82.521,6994.0
2019-08-14 10:30:00,89.6,89.6,89.46,89.52,3427.0,82.5025,82.5025,82.3736,82.4289,3427.0
2019-08-14 10:35:00,89.46,89.47,89.39,89.39,3187.0,82.3736,82.3828,82.3092,82.3092,3187.0
2019-08-14 10:40:00,89.33,89.46,89.31,89.46,1310.0,82.2539,82.3736,82.2355,82.3736,1310.0
2019-08-14 10:45:00,89.46,89.46,89.31,89.32,6961.0,82.3736,82.3736,82.2355,82.2447,6961.0
2019-08-14 10:50:00,89.34,89.34,89.26,89.3,4038.0,82.2631,82.2631,82.1895,82.2263,4038.0
2019-08-14 10:55:00,89.29,89.37,89.17,89.17,12286.0,82.2171,82.2908,82.1066,82.1066,12286.0
2019-08-14 11:00:00,89.16,89.21,89.05,89.1,10312.0,82.0974,82.1434,81.9961,82.0421,10312.0
2019-08-14 11:05:00,89.1,89.12,89.03,89.04,12693.0,82.0421,82.0606,81.9777,81.9869,12693.0
2019-08-14 11:10:00,89.01,89.04,88.9,88.9,11167.0,81.9593,81.9869,81.858,81.858,11167.0
2019-08-14 11:15:00,88.85,88.97,88.83,88.9,10659.0,81.8119,81.9224,81.7935,81.858,10659.0
2019-08-14 11:20:00,88.91,89.09,88.9,89.03,16076.0,81.8672,82.0329,81.858,81.9777,16076.0
2019-08-14 11:25:00,89.05,89.1,89.02,89.04,5144.0,81.9961,82.0421,81.9685,81.9869,5144.0
2019-08-14 11:30:00,89.05,89.16,89.05,89.16,4411.0,81.9961,82.0974,81.9961,82.0974,4411.0
2019-08-14 11:35:00,89.17,89.18,89.05,89.1,8920.0,82.1066,82.1158,81.9961,82.0421,8920.0
2019-08-14 11:40:00,89.13,89.13,88.99,88.99,3488.0,82.0698,82.0698,81.9409,81.9409,3488.0
2019-08-14 11:45:00,88.95,88.96,88.84,88.89,4906.0,81.904,81.9132,81.8027,81.8488,4906.0
2019-08-14 11:50:00,88.98,88.99,88.9,88.92,2499.0,81.9316,81.9409,81.858,81.8764,2499.0
2019-08-14 11:55:00,88.92,88.92,88.8,88.92,1571.0,81.8764,81.8764,81.7659,81.8764,1571.0
2019-08-14 12:00:00,88.75,88.78,88.71,88.72,4142.0,81.7199,81.7475,81.683,81.6922,4142.0
2019-08-14 12:05:00,88.79,88.81,88.68,88.69,7083.0,81.7567,81.7751,81.6554,81.6646,7083.0
2019-08-14 12:10:00,88.69,88.82,88.66,88.8,6791.0,81.6646,81.7843,81.637,81.7659,6791.0
2019-08-14 12:15:00,88.79,88.88,88.79,88.8,5008.0,81.7567,81.8396,81.7567,81.7659,5008.0
2019-08-14 12:20:00,88.82,88.84,88.74,88.76,2940.0,81.7843,81.8027,81.7107,81.7291,2940.0
2019-08-14 12:25:00,88.77,88.8,88.68,88.75,5115.0,81.7383,81.7659,81.6554,81.7199,5115.0
2019-08-14 12:30:00,88.9,88.91,88.87,88.87,1257.0,81.858,81.8672,81.8304,81.8304,1257.0
2019-08-14 12:35:00,88.86,88.88,88.83,88.84,2295.0,81.8212,81.8396,81.7935,81.8027,2295.0
2019-08-14 12:40:00,88.74,88.8,88.73,88.78,23748.0,81.7107,81.7659,81.7015,81.7475,23748.0
2019-08-14 12:45:00,88.75,88.79,88.65,88.65,6793.0,81.7199,81.7567,81.6278,81.6278,6793.0
2019-08-14 12:50:00,88.63,88.66,88.57,88.57,6450.0,81.6094,81.637,81.5541,81.5541,6450.0
2019-08-14 12:55:00,88.57,88.58,88.46,88.46,5018.0,81.5541,81.5633,81.4528,81.4528,5018.0
2019-08-14 13:00:00,88.46,88.59,88.42,88.53,9751.0,81.4528,81.5725,81.416,81.5173,9751.0
2019-08-14 13:05:00,88.52,88.55,88.49,88.55,5596.0,81.5081,81.5357,81.4805,81.5357,5596.0
2019-08-14 13:10:00,88.56,88.65,88.51,88.61,12951.0,81.5449,81.6278,81.4989,81.591,12951.0
2019-08-14 13:15:00,88.61,88.68,88.51,88.51,9159.0,81.591,81.6554,81.4989,81.4989,9159.0
2019-08-14 13:20:00,88.57,88.73,88.53,88.73,51230.0,81.5541,81.7015,81.5173,81.7015,51230.0
2019-08-14 13:25:00,88.72,89.0,88.72,88.86,21332.0,81.6922,81.9501,81.6922,81.8212,21332.0
2019-08-14 13:30:00,88.82,88.92,88.81,88.85,3815.0,81.7843,81.8764,81.7751,81.8119,3815.0
2019-08-14 13:35:00,88.87,89.03,88.85,88.97,13734.0,81.8304,81.9777,81.8119,81.9224,13734.0
2019-08-14 13:40:00,88.98,89.01,88.97,88.99,13272.0,81.9316,81.9593,81.9224,81.9409,13272.0
2019-08-14 13:45:00,88.97,88.98,88.9,88.91,6310.0,81.9224,81.9316,81.858,81.8672,6310.0
2019-08-14 13:50:00,88.93,88.97,88.9,88.9,2125.0,81.8856,81.9224,81.858,81.858,2125.0
2019-08-14 13:55:00,88.9,88.91,88.84,88.87,1115.0,81.858,81.8672,81.8027,81.8304,1115.0
2019-08-14 14:00:00,88.89,88.9,88.74,88.75,8798.0,81.8488,81.858,81.7107,81.7199,8798.0
2019-08-14 14:05:00,88.72,88.79,88.7,88.78,6566.0,81.6922,81.7567,81.6738,81.7475,6566.0
2019-08-14 14:10:00,88.83,88.88,88.78,88.78,4275.0,81.7935,81.8396,81.7475,81.7475,4275.0
2019-08-14 14:15:00,88.81,88.93,88.81,88.88,1774.0,81.7751,81.8856,81.7751,81.8396,1774.0
2019-08-14 14:20:00,88.9,88.9,88.77,88.78,3350.0,81.858,81.858,81.7383,81.7475,3350.0
2019-08-14 14:25:00,88.79,88.79,88.71,88.71,4095.0,81.7567,81.7567,81.683,81.683,4095.0
2019-08-14 14:30:00,88.74,88.77,88.58,88.59,9655.0,81.7107,81.7383,81.5633,81.5725,9655.0
2019-08-14 14:35:00,88.58,88.59,88.5,88.5,4213.0,81.5633,81.5725,81.4897,81.4897,4213.0
2019-08-14 14:40:00,88.47,88.5,88.4,88.43,5191.0,81.462,81.4897,81.3976,81.4252,5191.0
2019-08-14 14:45:00,88.51,88.57,88.41,88.48,6408.0,81.4989,81.5541,81.4068,81.4713,6408.0
2019-08-14 14:50:00,88.47,88.61,88.46,88.6,8129.0,81.462,81.591,81.4528,81.5817,8129.0
2019-08-14 14:55:00,88.62,88.64,88.56,88.58,2992.0,81.6002,81.6186,81.5449,81.5633,2992.0
2019-08-14 15:00:00,88.57,88.9,88.51,88.86,12777.0,81.5541,81.858,81.4989,81.8212,12777.0
2019-08-14 15:05:00,88.84,88.87,88.76,88.78,37765.0,81.8027,81.8304,81.7291,81.7475,37765.0
2019-08-14 15:10:00,88.8,88.85,88.69,88.69,6105.0,81.7659,81.8119,81.6646,81.6646,6105.0
2019-08-14 15:15:00,88.68,88.68,88.54,88.54,22196.0,81.6554,81.6554,81.5265,81.5265,22196.0
2019-08-14 15:20:00,88.52,88.52,88.34,88.37,8141.0,81.5081,81.5081,81.3423,81.37,8141.0
2019-08-14 15:25:00,88.33,88.79,88.33,88.6,60892.0,81.3331,81.7567,81.3331,81.5817,60892.0
2019-08-14 15:30:00,88.58,88.58,88.35,88.54,18982.0,81.5633,81.5633,81.3516,81.5265,18982.0
2019-08-14 15:35:00,88.59,88.59,88.46,88.54,21311.0,81.5725,81.5725,81.4528,81.5265,21311.0
2019-08-14 15:40:00,88.53,88.62,88.38,88.48,33164.0,81.5173,81.6002,81.3792,81.4713,33164.0
2019-08-14 15:45:00,88.49,88.64,88.42,88.43,39708.0,81.4805,81.6186,81.416,81.4252,39708.0
2019-08-14 15:50:00,88.43,88.63,88.42,88.61,32368.0,81.4252,81.6094,81.416,81.591,32368.0
2019-08-14 15:55:00,88.61,88.63,88.32,88.32,14069.0,81.591,81.6094,81.3239,81.3239,14069.0
2019-08-15 09:30:00,88.67,88.81,88.36,88.76,13095.0,81.6462,81.7751,81.3608,81.7291,13095.0
2019-08-15 09:35:00,88.77,88.77,88.46,88.58,10191.0,81.7383,81.7383,81.4528,81.5633,10191.0
2019-08-15 09:40:00,88.35,88.53,88.31,88.52,15606.0,81.3516,81.5173,81.3147,81.5081,15606.0
2019-08-15 09:45:00,88.5,88.75,88.5,88.68,4460.0,81.4897,81.7199,81.4897,81.6554,4460.0
2019-08-15 09:50:00,88.57,88.78,88.53,88.78,22025.0,81.5541,81.7475,81.5173,81.7475,22025.0
2019-08-15 09:55:00,88.74,88.84,88.71,88.78,17632.0,81.7107,81.8027,81.683,81.7475,17632.0
2019-08-15 10:00:00,88.76,88.87,88.65,88.71,14166.0,81.7291,81.8304,81.6278,81.683,14166.0
2019-08-15 10:05:00,88.7,88.77,88.62,88.77,9166.0,81.6738,81.7383,81.6002,81.7383,9166.0
2019-08-15 10:10:00,88.71,88.88,88.71,88.84,7694.0,81.683,81.8396,81.683,81.8027,7694.0
2019-08-15 10:15:00,88.82,88.82,88.66,88.75,8411.0,81.7843,81.7843,81.637,81.7199,8411.0
2019-08-15 10:20:00,88.72,88.82,88.65,88.82,11621.0,81.6922,81.7843,81.6278,81.7843,11621.0
2019-08-15 10:25:00,88.82,88.82,88.72,88.73,3438.0,81.7843,81.7843,81.6922,81.7015,3438.0
2019-08-15 10:30:00,88.54,88.7,88.53,88.66,6858.0,81.5265,81.6738,81.5173,81.637,6858.0
2019-08-15 10:35:00,88.68,88.81,88.68,88.73,3366.0,81.6554,81.7751,81.6554,81.7015,3366.0
2019-08-15 10:40:00,88.63,88.76,88.63,88.76,2297.0,81.6094,81.7291,81.6094,81.7291,2297.0
2019-08-15 10:45:00,88.78,88.82,88.65,88.7,9474.0,81.7475,81.7843,81.6278,81.6738,9474.0
2019-08-15 10:50:00,88.71,88.83,88.71,88.81,4909.0,81.683,81.7935,81.683,81.7751,4909.0
2019-08-15 10:55:00,88.8,88.81,88.65,88.67,10605.0,81.7659,81.7751,81.6278,81.6462,10605.0
2019-08-15 11:00:00,88.63,88.64,88.55,88.56,2989.0,81.6094,81.6186,81.5357,81.5449,2989.0
2019-08-15 11:05:00,88.49,88.53,88.37,88.39,17210.0,81.4805,81.5173,81.37,81.3884,17210.0
2019-08-15 11:10:00,88.38,88.43,88.33,88.38,10503.0,81.3792,81.4252,81.3331,81.3792,10503.0
2019-08-15 11:15:00,88.36,88.44,88.36,88.39,4272.0,81.3608,81.4344,81.3608,81.3884,4272.0
2019-08-15 11:20:00,88.38,88.48,88.27,88.46,17788.0,81.3792,81.4713,81.2779,81.4528,17788.0
2019-08-15 11:25:00,88.43,88.57,88.43,88.57,9515.0,81.4252,81.5541,81.4252,81.5541,9515.0
2019-08-15 11:30:00,88.6,88.6,88.57,88.58,29325.0,81.5817,81.5817,81.5541,81.5633,29325.0
2019-08-15 11:35:00,88.6,88.66,88.59,88.66,10649.0,81.5817,81.637,81.5725,81.637,10649.0
2019-08-15 11:40:00,88.64,88.64,88.59,88.6,2436.0,81.6186,81.6186,81.5725,81.5817,2436.0
2019-08-15 11:45:00,88.61,88.61,88.51,88.52,4415.0,81.591,81.591,81.4989,81.5081,4415.0
2019-08-15 11:50:00,88.54,88.55,88.48,88.53,6856.0,81.5265,81.5357,81.4713,81.5173,6856.0
2019-08-15 11:55:00,88.54,88.72,88.54,88.69,3915.0,81.5265,81.6922,81.5265,81.6646,3915.0
2019-08-15 12:00:00,88.72,88.8,88.66,88.8,6165.0,81.6922,81.7659,81.637,81.7659,6165.0
2019-08-15 12:05:00,88.84,88.89,88.82,88.82,5074.0,81.8027,81.8488,81.7843,81.7843,5074.0
2019-08-15 12:10:00,88.81,88.82,88.79,88.8,1051.0,81.7751,81.7843,81.7567,81.7659,1051.0
2019-08-15 12:15:00,88.76,88.8,88.73,88.8,1667.0,81.7291,81.7659,81.7015,81.7659,1667.0
2019-08-15 12:20:00,88.8,88.81,88.76,88.77,5610.0,81.7659,81.7751,81.7291,81.7383,5610.0
2019-08-15 12:25:00,88.71,88.72,88.59,88.59,4011.0,81.683,81.6922,81.5725,81.5725,4011.0
2019-08-15 12:30:00,88.63,88.66,88.62,88.64,8351.0,81.6094,81.637,81.6002,81.6186,8351.0
2019-08-15 12:35:00,88.71,88.71,88.58,88.58,2628.0,81.683,81.683,81.5633,81.5633,2628.0
2019-08-15 12:40:00,88.58,88.64,88.58,88.6,1138.0,81.5633,81.6186,81.5633,81.5817,1138.0
2019-08-15 12:45:00,88.62,88.62,88.57,88.57,960.0,81.6002,81.6002,81.5541,81.5541,960.0
2019-08-15 12:50:00,88.56,88.56,88.51,88.51,2637.0,81.5449,81.5449,81.4989,81.4989,2637.0
2019-08-15 12:55:00,88.53,88.59,88.53,88.56,5395.0,81.5173,81.5725,81.5173,81.5449,5395.0
2019-08-15 13:00:00,88.6,88.65,88.6,88.64,18159.0,81.5817,81.6278,81.5817,81.6186,18159.0
2019-08-15 13:05:00,88.61,88.7,88.61,88.69,3422.0,81.591,81.6738,81.591,81.6646,3422.0
2019-08-15 13:10:00,88.61,88.65,88.56,88.56,3059.0,81.591,81.6278,81.5449,81.5449,3059.0
2019-08-15 13:15:00,88.61,88.69,88.61,88.69,5577.0,81.591,81.6646,81.591,81.6646,5577.0
2019-08-15 13:20:00,88.71,88.72,88.64,88.65,5324.0,81.683,81.6922,81.6186,81.6278,5324.0
2019-08-15 13:25:00,88.61,88.61,88.56,88.56,1745.0,81.591,81.591,81.5449,81.5449,1745.0
2019-08-15 13:30:00,88.52,88.57,88.51,88.56,7053.0,81.5081,81.5541,81.4989,81.5449,7053.0
2019-08-15 13:35:00,88.54,88.54,88.39,88.41,8930.0,81.5265,81.5265,81.3884,81.4068,8930.0
2019-08-15 13:40:00,88.43,88.46,88.29,88.31,10285.0,81.4252,81.4528,81.2963,81.3147,10285.0
2019-08-15 13:45:00,88.26,88.29,88.16,88.2,7552.0,81.2687,81.2963,81.1766,81.2134,7552.0
2019-08-15 13:50:00,88.23,88.23,88.0,88.04,8447.0,81.2411,81.2411,81.0293,81.0661,8447.0
2019-08-15 13:55:00,88.0,88.08,87.96,88.01,4299.0,81.0293,81.1029,80.9924,81.0385,4299.0
2019-08-15 14:00:00,87.99,88.15,87.94,88.02,30928.0,81.0201,81.1674,80.974,81.0477,30928.0
2019-08-15 14:05:00,87.99,88.22,87.98,88.19,26252.0,81.0201,81.2319,81.0109,81.2042,26252.0
2019-08-15 14:10:00,88.23,88.41,88.23,88.35,46588.0,81.2411,81.4068,81.2411,81.3516,46588.0
2019-08-15 14:15:00,88.34,88.39,88.27,88.28,24945.0,81.3423,81.3884,81.2779,81.2871,24945.0
2019-08-15 14:20:00,88.27,88.5,88.27,88.44,30148.0,81.2779,81.4897,81.2779,81.4344,30148.0
2019-08-15 14:25:00,88.44,88.49,88.42,88.46,17421.0,81.4344,81.4805,81.416,81.4528,17421.0
2019-08-15 14:30:00,88.46,88.46,88.32,88.44,26839.0,81.4528,81.4528,81.3239,81.4344,26839.0
2019-08-15 14:35:00,88.43,88.44,88.32,88.37,23082.0,81.4252,81.4344,81.3239,81.37,23082.0
2019-08-15 14:40:00,88.37,88.47,88.36,88.45,36096.0,81.37,81.462,81.3608,81.4436,36096.0
2019-08-15 14:45:00,88.44,88.54,88.43,88.49,22457.0,81.4344,81.5265,81.4252,81.4805,22457.0
2019-08-15 14:50:00,88.48,88.51,88.34,88.5,53720.0,81.4713,81.4989,81.3423,81.4897,53720.0
2019-08-15 14:55:00,88.51,88.53,88.45,88.49,19126.0,81.4989,81.5173,81.4436,81.4805,19126.0
2019-08-15 15:00:00,88.52,88.76,88.52,88.73,37297.0,81.5081,81.7291,81.5081,81.7015,37297.0
2019-08-15 15:05:00,88.74,88.8,88.69,88.74,45078.0,81.7107,81.7659,81.6646,81.7107,45078.0
2019-08-15 15:10:00,88.75,88.76,88.64,88.67,29405.0,81.7199,81.7291,81.6186,81.6462,29405.0
2019-08-15 15:15:00,88.68,88.68,88.6,88.65,36880.0,81.6554,81.6554,81.5817,81.6278,36880.0
2019-08-15 15:20:00,88.63,88.71,88.58,88.59,27193.0,81.6094,81.683,81.5633,81.5725,27193.0
2019-08-15 15:25:00,88.6,88.63,88.54,88.55,34205.0,81.5817,81.6094,81.5265,81.5357,34205.0
2019-08-15 15:30:00,88.54,88.65,88.53,88.61,27926.0,81.5265,81.6278,81.5173,81.591,27926.0
2019-08-15 15:35:00,88.64,88.66,88.57,88.64,31517.0,81.6186,81.637,81.5541,81.6186,31517.0
2019-08-15 15:40:00,88.65,88.74,88.58,88.72,16205.0,81.6278,81.7107,81.5633,81.6922,16205.0
2019-08-15 15:45:00,88.73,88.83,88.69,88.81,44148.0,81.7015,81.7935,81.6646,81.7751,44148.0
2019-08-15 15:50:00,88.82,88.84,88.75,88.82,60919.0,81.7843,81.8027,81.7199,81.7843,60919.0
2019-08-15 15:55:00,88.82,88.84,88.57,88.59,51481.0,81.7843,81.8027,81.5541,81.5725,51481.0
2019-08-16 09:30:00,89.17,89.51,89.17,89.43,7798.0,82.1066,82.4197,82.1066,82.346,7798.0
2019-08-16 09:35:00,89.5,89.5,89.44,89.46,1550.0,82.4105,82.4105,82.3552,82.3736,1550.0
2019-08-16 09:40:00,89.49,89.52,89.41,89.41,4676.0,82.4013,82.4289,82.3276,82.3276,4676.0
2019-08-16 09:45:00,89.41,89.43,89.36,89.36,4344.0,82.3276,82.346,82.2815,82.2815,4344.0
2019-08-16 09:50:00,89.36,89.42,89.36,89.41,955.0,82.2815,82.3368,82.2815,82.3276,955.0
2019-08-16 09:55:00,89.37,89.38,89.28,89.37,9373.0,82.2908,82.3,82.2079,82.2908,9373.0
2019-08-16 10:00:00,89.33,89.4,89.33,89.37,4934.0,82.2539,82.3184,82.2539,82.2908,4934.0
2019-08-16 10:05:00,89.39,89.4,89.29,89.32,3303.0,82.3092,82.3184,82.2171,82.2447,3303.0
2019-08-16 10:10:00,89.34,89.41,89.31,89.4,5173.0,82.2631,82.3276,82.2355,82.3184,5173.0
2019-08-16 10:15:00,89.41,89.41,89.35,89.36,3790.0,82.3276,82.3276,82.2723,82.2815,3790.0
2019-08-16 10:20:00,89.32,89.7,89.32,89.66,17646.0,82.2447,82.5946,82.2447,82.5578,17646.0
2019-08-16 10:25:00,89.66,89.71,89.57,89.57,3725.0,82.5578,82.6038,82.4749,82.4749,3725.0
2019-08-16 10:30:00,89.59,89.6,89.51,89.51,1350.0,82.4933,82.5025,82.4197,82.4197,1350.0
2019-08-16 10:35:00,89.6,89.64,89.59,89.61,1361.0,82.5025,82.5394,82.4933,82.5117,1361.0
2019-08-16 10:40:00,89.63,89.77,89.62,89.74,9926.0,82.5302,82.6591,82.521,82.6314,9926.0
2019-08-16 10:45:00,89.79,89.88,89.76,89.82,3043.0,82.6775,82.7604,82.6499,82.7051,3043.0
2019-08-16 10:50:00,89.83,89.84,89.8,89.8,2000.0,82.7143,82.7235,82.6867,82.6867,2000.0
2019-08-16 10:55:00,89.83,89.98,89.82,89.97,2756.0,82.7143,82.8524,82.7051,82.8432,2756.0
2019-08-16 11:00:00,90.01,90.01,89.97,89.99,1847.0,82.8801,82.8801,82.8432,82.8616,1847.0
2019-08-16 11:05:00,90.0,90.0,89.96,89.96,2422.0,82.8709,82.8709,82.834,82.834,2422.0
2019-08-16 11:10:00,89.95,89.99,89.88,89.88,3498.0,82.8248,82.8616,82.7604,82.7604,3498.0
2019-08-16 11:15:00,89.89,89.9,89.76,89.78,6798.0,82.7696,82.7788,82.6499,82.6683,6798.0
2019-08-16 11:20:00,89.83,89.89,89.83,89.88,2916.0,82.7143,82.7696,82.7143,82.7604,2916.0
2019-08-16 11:25:00,89.9,89.9,89.83,89.84,1222.0,82.7788,82.7788,82.7143,82.7235,1222.0
2019-08-16 11:30:00,89.84,89.85,89.78,89.82,7883.0,82.7235,82.7327,82.6683,82.7051,7883.0
2019-08-16 11:35:00,89.88,89.88,89.8,89.82,4085.0,82.7604,82.7604,82.6867,82.7051,4085.0
2019-08-16 11:40:00,89.84,89.87,89.8,89.8,4100.0,82.7235,82.7511,82.6867,82.6867,4100.0
2019-08-16 11:45:00,89.79,89.87,89.77,89.87,3836.0,82.6775,82.7511,82.6591,82.7511,3836.0
2019-08-16 11:50:00,89.89,89.94,89.88,89.9,2067.0,82.7696,82.8156,82.7604,82.7788,2067.0
2019-08-16 11:55:00,89.92,89.93,89.89,89.89,1350.0,82.7972,82.8064,82.7696,82.7696,1350.0
2019-08-16 12:00:00,89.88,89.89,89.84,89.84,81584.0,82.7604,82.7696,82.7235,82.7235,81584.0
2019-08-16 12:05:00,89.85,89.87,89.84,89.85,1900.0,82.7327,82.7511,82.7235,82.7327,1900.0
2019-08-16 12:10:00,89.84,89.87,89.84,89.85,2166.0,82.7235,82.7511,82.7235,82.7327,2166.0
2019-08-16 12:15:00,89.82,89.82,89.73,89.78,2874.0,82.7051,82.7051,82.6222,82.6683,2874.0
2019-08-16 12:20:00,89.83,89.85,89.82,89.83,748.0,82.7143,82.7327,82.7051,82.7143,748.0
2019-08-16 12:25:00,89.83,89.88,89.83,89.86,1434.0,82.7143,82.7604,82.7143,82.7419,1434.0
2019-08-16 12:30:00,89.84,89.87,89.84,89.87,1493.0,82.7235,82.7511,82.7235,82.7511,1493.0
2019-08-16 12:35:00,89.88,89.91,89.87,89.88,3120.0,82.7604,82.788,82.7511,82.7604,3120.0
2019-08-16 12:40:00,89.88,89.9,89.86,89.89,11451.0,82.7604,82.7788,82.7419,82.7696,11451.0
2019-08-16 12:45:00,89.91,89.93,89.89,89.89,2556.0,82.788,82.8064,82.7696,82.7696,2556.0
2019-08-16 12:50:00,89.9,89.9,89.84,89.84,3586.0,82.7788,82.7788,82.7235,82.7235,3586.0
2019-08-16 12:55:00,89.89,89.9,89.85,89.86,9789.0,82.7696,82.7788,82.7327,82.7419,9789.0
2019-08-16 13:00:00,89.87,89.91,89.87,89.88,1160.0,82.7511,82.788,82.7511,82.7604,1160.0
2019-08-16 13:05:00,89.89,89.96,89.89,89.96,6200.0,82.7696,82.834,82.7696,82.834,6200.0
2019-08-16 13:10:00,89.94,89.96,89.94,89.95,601.0,82.8156,82.834,82.8156,82.8248,601.0
2019-08-16 13:15:00,89.94,89.99,89.94,89.99,1017.0,82.8156,82.8616,82.8156,82.8616,1017.0
2019-08-16 13:20:00,89.97,90.0,89.96,89.97,1189.0,82.8432,82.8709,82.834,82.8432,1189.0
2019-08-16 13:25:00,90.0,90.0,89.97,89.98,3145.0,82.8709,82.8709,82.8432,82.8524,3145.0
2019-08-16 13:30:00,89.98,89.98,89.95,89.95,1505.0,82.8524,82.8524,82.8248,82.8248,1505.0
2019-08-16 13:35:00,89.94,89.95,89.92,89.93,2444.0,82.8156,82.8248,82.7972,82.8064,2444.0
2019-08-16 13:40:00,89.94,89.96,89.92,89.93,3125.0,82.8156,82.834,82.7972,82.8064,3125.0
2019-08-16 13:45:00,89.9,89.92,89.89,89.92,6321.0,82.7788,82.7972,82.7696,82.7972,6321.0
2019-08-16 13:50:00,89.89,89.92,89.89,89.92,779.0,82.7696,82.7972,82.7696,82.7972,779.0
2019-08-16 13:55:00,89.94,89.95,89.93,89.94,2149.0,82.8156,82.8248,82.8064,82.8156,2149.0
2019-08-16 14:00:00,89.94,89.94,89.9,89.92,7634.0,82.8156,82.8156,82.7788,82.7972,7634.0
2019-08-16 14:05:00,89.9,89.9,89.88,89.89,1961.0,82.7788,82.7788,82.7604,82.7696,1961.0
2019-08-16 14:10:00,89.87,89.91,89.85,89.91,2515.0,82.7511,82.788,82.7327,82.788,2515.0
2019-08-16 14:15:00,89.9,89.91,89.89,89.9,1882.0,82.7788,82.788,82.7696,82.7788,1882.0
2019-08-16 14:20:00,89.91,89.92,89.9,89.92,2910.0,82.788,82.7972,82.7788,82.7972,2910.0
2019-08-16 14:25:00,89.91,89.91,89.86,89.88,7601.0,82.788,82.788,82.7419,82.7604,7601.0
2019-08-16 14:30:00,89.87,89.89,89.86,89.87,4780.0,82.7511,82.7696,82.7419,82.7511,4780.0
2019-08-16 14:35:00,89.91,89.93,89.8,89.8,13434.0,82.788,82.8064,82.6867,82.6867,13434.0
2019-08-16 14:40:00,89.82,89.85,89.8,89.82,5935.0,82.7051,82.7327,82.6867,82.7051,5935.0
2019-08-16 14:45:00,89.82,89.88,89.82,89.87,5311.0,82.7051,82.7604,82.7051,82.7511,5311.0
2019-08-16 14:50:00,89.86,89.9,89.86,89.89,794.0,82.7419,82.7788,82.7419,82.7696,794.0
2019-08-16 14:55:00,89.88,89.91,89.88,89.9,2082.0,82.7604,82.788,82.7604,82.7788,2082.0
2019-08-16 15:00:00,89.89,89.95,89.89,89.93,1897.0,82.7696,82.8248,82.7696,82.8064,1897.0
2019-08-16 15:05:00,89.98,89.98,89.95,89.96,11297.0,82.8524,82.8524,82.8248,82.834,11297.0
2019-08-16 15:10:00,89.95,89.96,89.92,89.96,3986.0,82.8248,82.834,82.7972,82.834,3986.0
2019-08-16 15:15:00,89.95,89.98,89.93,89.97,1222.0,82.8248,82.8524,82.8064,82.8432,1222.0
2019-08-16 15:20:00,89.96,89.96,89.87,89.88,5789.0,82.834,82.834,82.7511,82.7604,5789.0
2019-08-16 15:25:00,89.87,89.92,89.87,89.89,2652.0,82.7511,82.7972,82.7511,82.7696,2652.0
2019-08-16 15:30:00,89.88,89.89,89.84,89.84,3191.0,82.7604,82.7696,82.7235,82.7235,3191.0
2019-08-16 15:35:00,89.85,89.88,89.84,89.88,3947.0,82.7327,82.7604,82.7235,82.7604,3947.0
2019-08-16 15:40:00,89.88,89.98,89.88,89.97,2135.0,82.7604,82.8524,82.7604,82.8432,2135.0
2019-08-16 15:45:00,89.95,89.96,89.92,89.95,8601.0,82.8248,82.834,82.7972,82.8248,8601.0
2019-08-16 15:50:00,89.95,90.07,89.91,90.04,28297.0,82.8248,82.9353,82.788,82.9077,28297.0
2019-08-16 15:55:00,90.05,90.11,89.89,89.93,19692.0,82.9169,82.9721,82.7696,82.8064,19692.0
2019-08-19 09:30:00,91.12,91.12,91.03,91.06,22799.0,83.9021,83.9021,83.8193,83.8469,22799.0
2019-08-19 09:35:00,91.14,91.14,91.04,91.04,1674.0,83.9205,83.9205,83.8285,83.8285,1674.0
2019-08-19 09:40:00,91.02,91.08,90.98,91.04,1526.0,83.8101,83.8653,83.7732,83.8285,1526.0
2019-08-19 09:45:00,91.03,91.03,90.96,90.97,1325.0,83.8193,83.8193,83.7548,83.764,1325.0
2019-08-19 09:50:00,90.97,90.97,90.91,90.91,200.0,83.764,83.764,83.7088,83.7088,200.0
2019-08-19 09:55:00,90.86,90.91,90.84,90.91,3984.0,83.6627,83.7088,83.6443,83.7088,3984.0
2019-08-19 10:00:00,90.9,90.91,90.9,90.9,685.0,83.6996,83.7088,83.6996,83.6996,685.0
2019-08-19 10:05:00,90.9,90.92,90.81,90.81,1602.0,83.6996,83.718,83.6167,83.6167,1602.0
2019-08-19 10:10:00,90.79,90.79,90.73,90.73,5440.0,83.5983,83.5983,83.543,83.543,5440.0
2019-08-19 10:15:00,90.8,90.82,90.79,90.81,916.0,83.6075,83.6259,83.5983,83.6167,916.0
2019-08-19 10:20:00,90.81,90.81,90.77,90.78,1697.0,83.6167,83.6167,83.5799,83.5891,1697.0
2019-08-19 10:25:00,90.85,90.89,90.84,90.88,4846.0,83.6535,83.6904,83.6443,83.6811,4846.0
2019-08-19 10:30:00,90.86,90.92,90.86,90.91,1178.0,83.6627,83.718,83.6627,83.7088,1178.0
2019-08-19 10:35:00,90.9,90.98,90.9,90.96,3246.0,83.6996,83.7732,83.6996,83.7548,3246.0
2019-08-19 10:40:00,90.95,90.96,90.9,90.9,1029.0,83.7456,83.7548,83.6996,83.6996,1029.0
2019-08-19 10:45:00,90.93,90.94,90.85,90.94,2096.0,83.7272,83.7364,83.6535,83.7364,2096.0
2019-08-19 10:50:00,90.9,90.94,90.9,90.94,2125.0,83.6996,83.7364,83.6996,83.7364,2125.0
2019-08-19 10:55:00,90.97,90.99,90.95,90.97,2015.0,83.764,83.7824,83.7456,83.764,2015.0
2019-08-19 11:00:00,90.97,91.04,90.97,91.03,2660.0,83.764,83.8285,83.764,83.8193,2660.0
2019-08-19 11:05:00,91.04,91.05,91.0,91.0,5962.0,83.8285,83.8377,83.7916,83.7916,5962.0
2019-08-19 11:10:00,91.03,91.06,91.02,91.02,1569.0,83.8193,83.8469,83.8101,83.8101,1569.0
2019-08-19 11:15:00,91.03,91.1,91.02,91.06,10961.0,83.8193,83.8837,83.8101,83.8469,10961.0
2019-08-19 11:20:00,91.07,91.09,91.05,91.06,3074.0,83.8561,83.8745,83.8377,83.8469,3074.0
2019-08-19 11:25:00,91.07,91.09,91.05,91.08,1325.0,83.8561,83.8745,83.8377,83.8653,1325.0
2019-08-19 11:30:00,91.05,91.13,91.05,91.13,694.0,83.8377,83.9113,83.8377,83.9113,694.0
2019-08-19 11:35:00,91.1,91.12,91.1,91.12,1519.0,83.8837,83.9021,83.8837,83.9021,1519.0
2019-08-19 11:40:00,91.1,91.12,91.09,91.12,1003.0,83.8837,83.9021,83.8745,83.9021,1003.0
2019-08-19 11:45:00,91.1,91.11,91.03,91.06,4960.0,83.8837,83.8929,83.8193,83.8469,4960.0
2019-08-19 11:50:00,91.08,91.08,90.99,91.03,3250.0,83.8653,83.8653,83.7824,83.8193,3250.0
2019-08-19 11:55:00,91.03,91.04,90.99,91.03,1312.0,83.8193,83.8285,83.7824,83.8193,1312.0
2019-08-19 12:00:00,90.99,91.01,90.98,91.01,1024.0,83.7824,83.8008,83.7732,83.8008,1024.0
2019-08-19 12:05:00,91.0,91.03,90.98,91.02,1239.0,83.7916,83.8193,83.7732,83.8101,1239.0
2019-08-19 12:10:00,91.02,91.02,90.98,90.99,1656.0,83.8101,83.8101,83.7732,83.7824,1656.0
2019-08-19 12:15:00,91.0,91.01,91.0,91.01,5000.0,83.7916,83.8008,83.7916,83.8008,5000.0
2019-08-19 12:20:00,91.04,91.04,91.02,91.04,800.0,83.8285,83.8285,83.8101,83.8285,800.0
2019-08-19 12:25:00,90.98,90.98,90.97,90.98,234.0,83.7732,83.7732,83.764,83.7732,234.0
2019-08-19 12:30:00,90.97,90.97,90.94,90.95,574.0,83.764,83.764,83.7364,83.7456,574.0
2019-08-19 12:35:00,90.98,91.01,90.98,90.99,952.0,83.7732,83.8008,83.7732,83.7824,952.0
2019-08-19 12:40:00,91.02,91.03,91.02,91.02,250.0,83.8101,83.8193,83.8101,83.8101,250.0
2019-08-19 12:45:00,91.06,91.15,91.06,91.13,14751.0,83.8469,83.9298,83.8469,83.9113,14751.0
2019-08-19 12:50:00,91.13,91.14,91.12,91.13,12928.0,83.9113,83.9205,83.9021,83.9113,12928.0
2019-08-19 12:55:00,91.14,91.14,91.13,91.13,1331.0,83.9205,83.9205,83.9113,83.9113,1331.0
2019-08-19 13:00:00,91.15,91.17,91.15,91.16,776.0,83.9298,83.9482,83.9298,83.939,776.0
2019-08-19 13:05:00,91.16,91.17,91.13,91.17,9469.0,83.939,83.9482,83.9113,83.9482,9469.0
2019-08-19 13:10:00,91.18,91.2,91.18,91.19,11602.0,83.9574,83.9758,83.9574,83.9666,11602.0
2019-08-19 13:15:00,91.18,91.22,91.16,91.22,3714.0,83.9574,83.9942,83.939,83.9942,3714.0
2019-08-19 13:20:00,91.24,91.25,91.2,91.22,10743.0,84.0126,84.0218,83.9758,83.9942,10743.0
2019-08-19 13:25:00,91.2,91.22,91.17,91.21,7705.0,83.9758,83.9942,83.9482,83.985,7705.0
2019-08-19 13:30:00,91.17,91.17,91.13,91.14,1531.0,83.9482,83.9482,83.9113,83.9205,1531.0
2019-08-19 13:35:00,91.16,91.16,91.14,91.16,5903.0,83.939,83.939,83.9205,83.939,5903.0
2019-08-19 13:40:00,91.15,91.17,91.12,91.12,13412.0,83.9298,83.9482,83.9021,83.9021,13412.0
2019-08-19 13:45:00,91.13,91.14,91.12,91.12,10568.0,83.9113,83.9205,83.9021,83.9021,10568.0
2019-08-19 13:50:00,91.14,91.16,91.13,91.15,12511.0,83.9205,83.939,83.9113,83.9298,12511.0
2019-08-19 13:55:00,91.14,91.14,91.13,91.13,14638.0,83.9205,83.9205,83.9113,83.9113,14638.0
2019-08-19 14:00:00,91.13,91.14,91.09,91.12,13813.0,83.9113,83.9205,83.8745,83.9021,13813.0
2019-08-19 14:05:00,91.12,91.13,91.11,91.12,11212.0,83.9021,83.9113,83.8929,83.9021,11212.0
2019-08-19 14:10:00,91.12,91.12,91.09,91.11,10236.0,83.9021,83.9021,83.8745,83.8929,10236.0
2019-08-19 14:15:00,91.1,91.11,91.08,91.09,15767.0,83.8837,83.8929,83.8653,83.8745,15767.0
2019-08-19 14:20:00,91.09,91.11,91.08,91.09,15179.0,83.8745,83.8929,83.8653,83.8745,15179.0
2019-08-19 14:25:00,91.09,91.14,91.07,91.14,12119.0,83.8745,83.9205,83.8561,83.9205,12119.0
2019-08-19 14:30:00,91.13,91.14,91.06,91.1,14405.0,83.9113,83.9205,83.8469,83.8837,14405.0
2019-08-19 14:35:00,91.1,91.14,91.1,91.12,8835.0,83.8837,83.9205,83.8837,83.9021,8835.0
2019-08-19 14:40:00,91.1,91.16,91.09,91.15,2152.0,83.8837,83.939,83.8745,83.9298,2152.0
2019-08-19 14:45:00,91.13,91.15,91.12,91.13,2144.0,83.9113,83.9298,83.9021,83.9113,2144.0
2019-08-19 14:50:00,91.15,91.18,91.14,91.18,3036.0,83.9298,83.9574,83.9205,83.9574,3036.0
2019-08-19 14:55:00,91.18,91.18,91.1,91.11,10773.0,83.9574,83.9574,83.8837,83.8929,10773.0
2019-08-19 15:00:00,91.12,91.14,91.05,91.09,8922.0,83.9021,83.9205,83.8377,83.8745,8922.0
2019-08-19 15:05:00,91.07,91.11,91.07,91.11,2133.0,83.8561,83.8929,83.8561,83.8929,2133.0
2019-08-19 15:10:00,91.09,91.09,91.06,91.06,709.0,83.8745,83.8745,83.8469,83.8469,709.0
2019-08-19 15:15:00,91.06,91.09,91.05,91.06,3258.0,83.8469,83.8745,83.8377,83.8469,3258.0
2019-08-19 15:20:00,91.06,91.1,91.03,91.09,6068.0,83.8469,83.8837,83.8193,83.8745,6068.0
2019-08-19 15:25:00,91.09,91.1,91.08,91.1,6227.0,83.8745,83.8837,83.8653,83.8837,6227.0
2019-08-19 15:30:00,91.11,91.16,91.1,91.15,1419.0,83.8929,83.939,83.8837,83.9298,1419.0
2019-08-19 15:35:00,91.15,91.2,91.14,91.16,8002.0,83.9298,83.9758,83.9205,83.939,8002.0
2019-08-19 15:40:00,91.16,91.16,91.13,91.14,3510.0,83.939,83.939,83.9113,83.9205,3510.0
2019-08-19 15:45:00,91.08,91.13,91.08,91.13,3333.0,83.8653,83.9113,83.8653,83.9113,3333.0
2019-08-19 15:50:00,91.15,91.15,91.12,91.14,3677.0,83.9298,83.9298,83.9021,83.9205,3677.0
2019-08-19 15:55:00,91.14,91.17,91.0,91.0,11848.0,83.9205,83.9482,83.7916,83.7916,11848.0
2019-08-20 09:30:00,90.86,90.86,90.51,90.55,9055.0,83.6627,83.6627,83.3405,83.3773,9055.0
2019-08-20 09:35:00,90.52,90.54,90.46,90.54,2821.0,83.3497,83.3681,83.2944,83.3681,2821.0
2019-08-20 09:40:00,90.44,90.5,90.4,90.5,2950.0,83.276,83.3312,83.2392,83.3312,2950.0
2019-08-20 09:45:00,90.48,90.5,90.35,90.35,5037.0,83.3128,83.3312,83.1931,83.1931,5037.0
2019-08-20 09:50:00,90.38,90.41,90.32,90.38,6242.0,83.2208,83.2484,83.1655,83.2208,6242.0
2019-08-20 09:55:00,90.39,90.49,90.39,90.42,9349.0,83.23,83.322,83.23,83.2576,9349.0
2019-08-20 10:00:00,90.38,90.43,90.35,90.39,2006.0,83.2208,83.2668,83.1931,83.23,2006.0
2019-08-20 10:05:00,90.44,90.5,90.44,90.45,1953.0,83.276,83.3312,83.276,83.2852,1953.0
2019-08-20 10:10:00,90.48,90.55,90.48,90.52,2209.0,83.3128,83.3773,83.3128,83.3497,2209.0
2019-08-20 10:15:00,90.55,90.58,90.51,90.56,11359.0,83.3773,83.4049,83.3405,83.3865,11359.0
2019-08-20 10:20:00,90.57,90.58,90.54,90.54,1000.0,83.3957,83.4049,83.3681,83.3681,1000.0
2019-08-20 10:25:00,90.54,90.61,90.51,90.61,7877.0,83.3681,83.4325,83.3405,83.4325,7877.0
2019-08-20 10:30:00,90.54,90.54,90.48,90.48,1100.0,83.3681,83.3681,83.3128,83.3128,1100.0
2019-08-20 10:35:00,90.45,90.55,90.45,90.51,2191.0,83.2852,83.3773,83.2852,83.3405,2191.0
2019-08-20 10:40:00,90.5,90.54,90.48,90.54,761.0,83.3312,83.3681,83.3128,83.3681,761.0
2019-08-20 10:45:00,90.59,90.59,90.54,90.57,45736.0,83.4141,83.4141,83.3681,83.3957,45736.0
2019-08-20 10:50:00,90.56,90.64,90.54,90.64,5315.0,83.3865,83.4602,83.3681,83.4602,5315.0
2019-08-20 10:55:00,90.68,90.78,90.67,90.77,11876.0,83.497,83.5891,83.4878,83.5799,11876.0
2019-08-20 11:00:00,90.75,90.84,90.72,90.83,4898.0,83.5614,83.6443,83.5338,83.6351,4898.0
2019-08-20 11:05:00,90.82,90.85,90.82,90.83,1400.0,83.6259,83.6535,83.6259,83.6351,1400.0
2019-08-20 11:10:00,90.88,90.96,90.87,90.91,3253.0,83.6811,83.7548,83.6719,83.7088,3253.0
2019-08-20 11:15:00,90.89,90.93,90.89,90.9,1062.0,83.6904,83.7272,83.6904,83.6996,1062.0
2019-08-20 11:20:00,90.93,90.93,90.82,90.83,6937.0,83.7272,83.7272,83.6259,83.6351,6937.0
2019-08-20 11:25:00,90.84,90.85,90.81,90.81,1781.0,83.6443,83.6535,83.6167,83.6167,1781.0
2019-08-20 11:30:00,90.8,90.8,90.76,90.79,3738.0,83.6075,83.6075,83.5706,83.5983,3738.0
2019-08-20 11:35:00,90.78,90.81,90.75,90.75,2451.0,83.5891,83.6167,83.5614,83.5614,2451.0
2019-08-20 11:40:00,90.71,90.71,90.66,90.66,1954.0,83.5246,83.5246,83.4786,83.4786,1954.0
2019-08-20 11:45:00,90.7,90.7,90.66,90.66,2945.0,83.5154,83.5154,83.4786,83.4786,2945.0
2019-08-20 11:50:00,90.73,90.74,90.68,90.71,4007.0,83.543,83.5522,83.497,83.5246,4007.0
2019-08-20 11:55:00,90.68,90.73,90.66,90.69,907.0,83.497,83.543,83.4786,83.5062,907.0
2019-08-20 12:00:00,90.71,90.76,90.7,90.74,1747.0,83.5246,83.5706,83.5154,83.5522,1747.0
2019-08-20 12:05:00,90.75,90.76,90.72,90.74,800.0,83.5614,83.5706,83.5338,83.5522,800.0
2019-08-20 12:10:00,90.75,90.78,90.75,90.78,2384.0,83.5614,83.5891,83.5614,83.5891,2384.0
2019-08-20 12:15:00,90.75,90.81,90.75,90.8,1502.0,83.5614,83.6167,83.5614,83.6075,1502.0
2019-08-20 12:20:00,90.81,90.83,90.8,90.8,2984.0,83.6167,83.6351,83.6075,83.6075,2984.0
2019-08-20 12:25:00,90.78,90.79,90.75,90.79,3828.0,83.5891,83.5983,83.5614,83.5983,3828.0
2019-08-20 12:30:00,90.78,90.8,90.75,90.76,3086.0,83.5891,83.6075,83.5614,83.5706,3086.0
2019-08-20 12:35:00,90.72,90.72,90.68,90.68,1640.0,83.5338,83.5338,83.497,83.497,1640.0
2019-08-20 12:40:00,90.68,90.7,90.66,90.67,1007.0,83.497,83.5154,83.4786,83.4878,1007.0
2019-08-20 12:45:00,90.69,90.71,90.69,90.71,875.0,83.5062,83.5246,83.5062,83.5246,875.0
2019-08-20 12:50:00,90.74,90.74,90.71,90.74,1260.0,83.5522,83.5522,83.5246,83.5522,1260.0
2019-08-20 12:55:00,90.73,90.78,90.73,90.78,1297.0,83.543,83.5891,83.543,83.5891,1297.0
2019-08-20 13:00:00,90.78,90.78,90.75,90.75,1550.0,83.5891,83.5891,83.5614,83.5614,1550.0
2019-08-20 13:05:00,90.78,90.8,90.76,90.8,11202.0,83.5891,83.6075,83.5706,83.6075,11202.0
2019-08-20 13:10:00,90.81,90.83,90.81,90.81,5368.0,83.6167,83.6351,83.6167,83.6167,5368.0
2019-08-20 13:15:00,90.76,90.76,90.72,90.75,1071.0,83.5706,83.5706,83.5338,83.5614,1071.0
2019-08-20 13:20:00,90.76,90.77,90.75,90.75,800.0,83.5706,83.5799,83.5614,83.5614,800.0
2019-08-20 13:25:00,90.73,90.75,90.7,90.73,4109.0,83.543,83.5614,83.5154,83.543,4109.0
2019-08-20 13:30:00,90.73,90.74,90.65,90.65,2118.0,83.543,83.5522,83.4694,83.4694,2118.0
2019-08-20 13:35:00,90.57,90.59,90.53,90.57,4602.0,83.3957,83.4141,83.3589,83.3957,4602.0
2019-08-20 13:40:00,90.65,90.65,90.62,90.63,1125.0,83.4694,83.4694,83.4417,83.4509,1125.0
2019-08-20 13:45:00,90.63,90.63,90.59,90.59,959.0,83.4509,83.4509,83.4141,83.4141,959.0
2019-08-20 13:50:00,90.56,90.64,90.55,90.64,8316.0,83.3865,83.4602,83.3773,83.4602,8316.0
2019-08-20 13:55:00,90.63,90.64,90.61,90.62,3447.0,83.4509,83.4602,83.4325,83.4417,3447.0
2019-08-20 14:00:00,90.62,90.63,90.52,90.54,15684.0,83.4417,83.4509,83.3497,83.3681,15684.0
2019-08-20 14:05:00,90.52,90.57,90.48,90.48,844.0,83.3497,83.3957,83.3128,83.3128,844.0
2019-08-20 14:10:00,90.48,90.52,90.46,90.48,23847.0,83.3128,83.3497,83.2944,83.3128,23847.0
2019-08-20 14:15:00,90.48,90.52,90.44,90.52,4352.0,83.3128,83.3497,83.276,83.3497,4352.0
2019-08-20 14:20:00,90.52,90.52,90.38,90.47,6703.0,83.3497,83.3497,83.2208,83.3036,6703.0
2019-08-20 14:25:00,90.47,90.51,90.45,90.48,2388.0,83.3036,83.3405,83.2852,83.3128,2388.0
2019-08-20 14:30:00,90.48,90.57,90.47,90.54,58059.0,83.3128,83.3957,83.3036,83.3681,58059.0
2019-08-20 14:35:00,90.56,90.58,90.54,90.54,2065.0,83.3865,83.4049,83.3681,83.3681,2065.0
2019-08-20 14:40:00,90.54,90.55,90.48,90.5,5614.0,83.3681,83.3773,83.3128,83.3312,5614.0
2019-08-20 14:45:00,90.48,90.58,90.48,90.54,5861.0,83.3128,83.4049,83.3128,83.3681,5861.0
2019-08-20 14:50:00,90.56,90.56,90.49,90.51,2079.0,83.3865,83.3865,83.322,83.3405,2079.0
2019-08-20 14:55:00,90.54,90.55,90.52,90.52,1651.0,83.3681,83.3773,83.3497,83.3497,1651.0
2019-08-20 15:00:00,90.5,90.5,90.46,90.46,4588.0,83.3312,83.3312,83.2944,83.2944,4588.0
2019-08-20 15:05:00,90.47,90.49,90.44,90.45,3768.0,83.3036,83.322,83.276,83.2852,3768.0
2019-08-20 15:10:00,90.45,90.48,90.44,90.48,4117.0,83.2852,83.3128,83.276,83.3128,4117.0
2019-08-20 15:15:00,90.45,90.46,90.39,90.39,4355.0,83.2852,83.2944,83.23,83.23,4355.0
2019-08-20 15:20:00,90.42,90.47,90.42,90.47,908.0,83.2576,83.3036,83.2576,83.3036,908.0
2019-08-20 15:25:00,90.47,90.59,90.45,90.58,8595.0,83.3036,83.4141,83.2852,83.4049,8595.0
2019-08-20 15:30:00,90.58,90.58,90.53,90.56,3731.0,83.4049,83.4049,83.3589,83.3865,3731.0
2019-08-20 15:35:00,90.55,90.55,90.49,90.52,4420.0,83.3773,83.3773,83.322,83.3497,4420.0
2019-08-20 15:40:00,90.54,90.54,90.47,90.52,6553.0,83.3681,83.3681,83.3036,83.3497,6553.0
2019-08-20 15:45:00,90.51,90.57,90.49,90.54,7924.0,83.3405,83.3957,83.322,83.3681,7924.0
2019-08-20 15:50:00,90.54,90.54,90.43,90.44,13172.0,83.3681,83.3681,83.2668,83.276,13172.0
2019-08-20 15:55:00,90.46,90.46,90.28,90.34,64646.0,83.2944,83.2944,83.1287,83.1839,64646.0
2019-08-21 09:30:00,90.95,91.31,90.95,91.01,18527.0,83.7456,84.0771,83.7456,83.8008,18527.0
2019-08-21 09:35:00,91.02,91.04,90.95,90.95,1754.0,83.8101,83.8285,83.7456,83.7456,1754.0
2019-08-21 09:40:00,91.0,91.13,91.0,91.11,2643.0,83.7916,83.9113,83.7916,83.8929,2643.0
2019-08-21 09:45:00,91.15,91.19,91.11,91.11,3866.0,83.9298,83.9666,83.8929,83.8929,3866.0
2019-08-21 09:50:00,91.15,91.16,91.14,91.16,870.0,83.9298,83.939,83.9205,83.939,870.0
2019-08-21 09:55:00,91.13,91.13,91.09,91.11,1469.0,83.9113,83.9113,83.8745,83.8929,1469.0
2019-08-21 10:00:00,91.09,91.09,91.03,91.05,583.0,83.8745,83.8745,83.8193,83.8377,583.0
2019-08-21 10:05:00,91.01,91.05,91.0,91.02,1628.0,83.8008,83.8377,83.7916,83.8101,1628.0
2019-08-21 10:10:00,90.99,91.03,90.96,90.97,553.0,83.7824,83.8193,83.7548,83.764,553.0
2019-08-21 10:15:00,90.97,91.03,90.97,91.03,777.0,83.764,83.8193,83.764,83.8193,777.0
2019-08-21 10:20:00,91.03,91.07,91.03,91.06,854.0,83.8193,83.8561,83.8193,83.8469,854.0
2019-08-21 10:25:00,91.03,91.05,91.02,91.02,1131.0,83.8193,83.8377,83.8101,83.8101,1131.0
2019-08-21 10:30:00,90.98,91.02,90.96,90.98,3716.0,83.7732,83.8101,83.7548,83.7732,3716.0
2019-08-21 10:35:00,90.9,90.96,90.9,90.92,689.0,83.6996,83.7548,83.6996,83.718,689.0
2019-08-21 10:40:00,90.94,90.94,90.92,90.92,3883.0,83.7364,83.7364,83.718,83.718,3883.0
2019-08-21 10:45:00,90.91,90.95,90.9,90.94,1867.0,83.7088,83.7456,83.6996,83.7364,1867.0
2019-08-21 10:50:00,90.98,90.99,90.98,90.98,1004.0,83.7732,83.7824,83.7732,83.7732,1004.0
2019-08-21 10:55:00,90.98,91.01,90.98,90.99,1991.0,83.7732,83.8008,83.7732,83.7824,1991.0
2019-08-21 11:00:00,90.98,90.98,90.91,90.95,2600.0,83.7732,83.7732,83.7088,83.7456,2600.0
2019-08-21 11:05:00,90.98,91.05,90.98,91.05,6300.0,83.7732,83.8377,83.7732,83.8377,6300.0
2019-08-21 11:10:00,91.06,91.06,91.05,91.06,111.0,83.8469,83.8469,83.8377,83.8469,111.0
2019-08-21 11:15:00,91.05,91.06,91.04,91.04,1944.0,83.8377,83.8469,83.8285,83.8285,1944.0
2019-08-21 11:20:00,91.05,91.08,91.03,91.06,8705.0,83.8377,83.8653,83.8193,83.8469,8705.0
2019-08-21 11:25:00,91.06,91.1,91.05,91.08,3910.0,83.8469,83.8837,83.8377,83.8653,3910.0
2019-08-21 11:30:00,91.08,91.12,91.08,91.12,3712.0,83.8653,83.9021,83.8653,83.9021,3712.0
2019-08-21 11:35:00,91.15,91.16,91.15,91.16,10664.0,83.9298,83.939,83.9298,83.939,10664.0
2019-08-21 11:40:00,91.17,91.18,91.14,91.15,16826.0,83.9482,83.9574,83.9205,83.9298,16826.0
2019-08-21 11:45:00,91.18,91.18,91.12,91.13,1808.0,83.9574,83.9574,83.9021,83.9113,1808.0
2019-08-21 11:50:00,91.14,91.14,91.1,91.11,710.0,83.9205,83.9205,83.8837,83.8929,710.0
2019-08-21 11:55:00,91.14,91.21,91.12,91.14,1309.0,83.9205,83.985,83.9021,83.9205,1309.0
2019-08-21 12:00:00,91.17,91.17,91.14,91.14,2999.0,83.9482,83.9482,83.9205,83.9205,2999.0
2019-08-21 12:05:00,91.15,91.17,91.15,91.15,1608.0,83.9298,83.9482,83.9298,83.9298,1608.0
2019-08-21 12:10:00,91.14,91.15,91.14,91.14,393.0,83.9205,83.9298,83.9205,83.9205,393.0
2019-08-21 12:15:00,91.17,91.17,91.09,91.1,518.0,83.9482,83.9482,83.8745,83.8837,518.0
2019-08-21 12:20:00,91.08,91.09,91.07,91.09,1124.0,83.8653,83.8745,83.8561,83.8745,1124.0
2019-08-21 12:25:00,91.06,91.08,91.06,91.07,1007.0,83.8469,83.8653,83.8469,83.8561,1007.0
2019-08-21 12:30:00,91.06,91.06,91.05,91.06,289.0,83.8469,83.8469,83.8377,83.8469,289.0
2019-08-21 12:35:00,91.06,91.08,91.05,91.07,263.0,83.8469,83.8653,83.8377,83.8561,263.0
2019-08-21 12:40:00,91.07,91.07,91.05,91.05,450.0,83.8561,83.8561,83.8377,83.8377,450.0
2019-08-21 12:45:00,91.07,91.09,91.06,91.07,3467.0,83.8561,83.8745,83.8469,83.8561,3467.0
2019-08-21 12:50:00,91.12,91.12,91.12,91.12,100.0,83.9021,83.9021,83.9021,83.9021,100.0
2019-08-21 12:55:00,91.11,91.13,91.08,91.08,3105.0,83.8929,83.9113,83.8653,83.8653,3105.0
2019-08-21 13:00:00,91.11,91.12,91.1,91.11,1453.0,83.8929,83.9021,83.8837,83.8929,1453.0
2019-08-21 13:05:00,91.13,91.13,91.11,91.11,402.0,83.9113,83.9113,83.8929,83.8929,402.0
2019-08-21 13:10:00,91.1,91.11,91.1,91.1,1201.0,83.8837,83.8929,83.8837,83.8837,1201.0
2019-08-21 13:15:00,91.11,91.11,91.08,91.08,493.0,83.8929,83.8929,83.8653,83.8653,493.0
2019-08-21 13:20:00,91.11,91.11,91.1,91.1,806.0,83.8929,83.8929,83.8837,83.8837,806.0
2019-08-21 13:25:00,91.09,91.09,91.08,91.08,814.0,83.8745,83.8745,83.8653,83.8653,814.0
2019-08-21 13:30:00,91.09,91.09,91.05,91.06,3634.0,83.8745,83.8745,83.8377,83.8469,3634.0
2019-08-21 13:35:00,91.05,91.07,91.03,91.06,3225.0,83.8377,83.8561,83.8193,83.8469,3225.0
2019-08-21 13:40:00,91.06,91.08,91.05,91.06,5617.0,83.8469,83.8653,83.8377,83.8469,5617.0
2019-08-21 13:45:00,91.05,91.07,91.05,91.06,2478.0,83.8377,83.8561,83.8377,83.8469,2478.0
2019-08-21 13:50:00,91.06,91.07,91.03,91.04,4771.0,83.8469,83.8561,83.8193,83.8285,4771.0
2019-08-21 13:55:00,91.04,91.05,91.02,91.02,2253.0,83.8285,83.8377,83.8101,83.8101,2253.0
2019-08-21 14:00:00,91.01,91.06,90.84,91.06,21668.0,83.8008,83.8469,83.6443,83.8469,21668.0
2019-08-21 14:05:00,91.08,91.09,91.03,91.04,2255.0,83.8653,83.8745,83.8193,83.8285,2255.0
2019-08-21 14:10:00,91.03,91.04,90.95,91.01,4425.0,83.8193,83.8285,83.7456,83.8008,4425.0
2019-08-21 14:15:00,91.02,91.12,91.01,91.11,1851.0,83.8101,83.9021,83.8008,83.8929,1851.0
2019-08-21 14:20:00,91.1,91.11,91.06,91.06,862.0,83.8837,83.8929,83.8469,83.8469,862.0
2019-08-21 14:25:00,91.08,91.09,91.08,91.08,875.0,83.8653,83.8745,83.8653,83.8653,875.0
2019-08-21 14:30:00,91.07,91.08,91.03,91.03,2412.0,83.8561,83.8653,83.8193,83.8193,2412.0
2019-08-21 14:35:00,90.93,90.93,90.92,90.93,857.0,83.7272,83.7272,83.718,83.7272,857.0
2019-08-21 14:40:00,90.92,90.93,90.92,90.93,381.0,83.718,83.7272,83.718,83.7272,381.0
2019-08-21 14:45:00,90.94,90.95,90.89,90.89,1284.0,83.7364,83.7456,83.6904,83.6904,1284.0
2019-08-21 14:50:00,90.86,90.86,90.85,90.86,235.0,83.6627,83.6627,83.6535,83.6627,235.0
2019-08-21 14:55:00,90.9,90.9,90.89,90.9,1029.0,83.6996,83.6996,83.6904,83.6996,1029.0
2019-08-21 15:00:00,90.89,90.94,90.89,90.9,2821.0,83.6904,83.7364,83.6904,83.6996,2821.0
2019-08-21 15:05:00,90.89,90.94,90.85,90.94,2817.0,83.6904,83.7364,83.6535,83.7364,2817.0
2019-08-21 15:10:00,90.94,90.98,90.93,90.96,15631.0,83.7364,83.7732,83.7272,83.7548,15631.0
2019-08-21 15:15:00,90.93,90.96,90.91,90.95,2567.0,83.7272,83.7548,83.7088,83.7456,2567.0
2019-08-21 15:20:00,90.99,90.99,90.93,90.97,7275.0,83.7824,83.7824,83.7272,83.764,7275.0
2019-08-21 15:25:00,90.97,90.98,90.94,90.97,6567.0,83.764,83.7732,83.7364,83.764,6567.0
2019-08-21 15:30:00,90.94,91.03,90.94,90.98,4671.0,83.7364,83.8193,83.7364,83.7732,4671.0
2019-08-21 15:35:00,91.01,91.02,90.98,91.0,1711.0,83.8008,83.8101,83.7732,83.7916,1711.0
2019-08-21 15:40:00,90.98,90.99,90.97,90.99,6216.0,83.7732,83.7824,83.764,83.7824,6216.0
2019-08-21 15:45:00,90.98,90.99,90.97,90.98,6824.0,83.7732,83.7824,83.764,83.7732,6824.0
2019-08-21 15:50:00,90.99,91.03,90.97,91.03,15608.0,83.7824,83.8193,83.764,83.8193,15608.0
2019-08-21 15:55:00,91.01,91.07,91.01,91.04,8432.0,83.8008,83.8561,83.8008,83.8285,8432.0
2019-08-22 09:30:00,91.37,91.43,91.32,91.37,7906.0,84.1323,84.1876,84.0863,84.1323,7906.0
2019-08-22 09:35:00,91.42,91.49,91.41,91.45,2451.0,84.1784,84.2428,84.1692,84.206,2451.0
2019-08-22 09:40:00,91.44,91.5,91.44,91.48,2119.0,84.1968,84.252,84.1968,84.2336,2119.0
2019-08-22 09:45:00,91.44,91.45,91.26,91.31,6703.0,84.1968,84.206,84.031,84.0771,6703.0
2019-08-22 09:50:00,91.32,91.37,91.31,91.37,6508.0,84.0863,84.1323,84.0771,84.1323,6508.0
2019-08-22 09:55:00,91.36,91.37,91.31,91.35,2843.0,84.1231,84.1323,84.0771,84.1139,2843.0
2019-08-22 10:00:00,91.35,91.35,91.3,91.32,1730.0,84.1139,84.1139,84.0679,84.0863,1730.0
2019-08-22 10:05:00,91.34,91.34,91.26,91.26,964.0,84.1047,84.1047,84.031,84.031,964.0
2019-08-22 10:10:00,91.17,91.2,91.16,91.19,6084.0,83.9482,83.9758,83.939,83.9666,6084.0
2019-08-22 10:15:00,91.16,91.2,91.15,91.17,4092.0,83.939,83.9758,83.9298,83.9482,4092.0
2019-08-22 10:20:00,91.03,91.03,91.01,91.01,1104.0,83.8193,83.8193,83.8008,83.8008,1104.0
2019-08-22 10:25:00,90.91,90.91,90.91,90.91,2500.0,83.7088,83.7088,83.7088,83.7088,2500.0
2019-08-22 10:30:00,90.88,90.89,90.6,90.61,8119.0,83.6811,83.6904,83.4233,83.4325,8119.0
2019-08-22 10:35:00,90.52,90.6,90.46,90.56,5911.0,83.3497,83.4233,83.2944,83.3865,5911.0
2019-08-22 10:40:00,90.6,90.6,90.49,90.49,2850.0,83.4233,83.4233,83.322,83.322,2850.0
2019-08-22 10:45:00,90.45,90.54,90.44,90.54,8123.0,83.2852,83.3681,83.276,83.3681,8123.0
2019-08-22 10:50:00,90.54,90.59,90.42,90.42,12653.0,83.3681,83.4141,83.2576,83.2576,12653.0
2019-08-22 10:55:00,90.45,90.48,90.36,90.36,4062.0,83.2852,83.3128,83.2023,83.2023,4062.0
2019-08-22 11:00:00,90.41,90.55,90.41,90.45,32150.0,83.2484,83.3773,83.2484,83.2852,32150.0
2019-08-22 11:05:00,90.49,90.69,90.49,90.68,13273.0,83.322,83.5062,83.322,83.497,13273.0
2019-08-22 11:10:00,90.68,90.74,90.67,90.73,5253.0,83.497,83.5522,83.4878,83.543,5253.0
2019-08-22 11:15:00,90.67,90.75,90.67,90.73,1295.0,83.4878,83.5614,83.4878,83.543,1295.0
2019-08-22 11:20:00,90.71,90.73,90.68,90.72,51084.0,83.5246,83.543,83.497,83.5338,51084.0
2019-08-22 11:25:00,90.71,90.73,90.7,90.73,1059.0,83.5246,83.543,83.5154,83.543,1059.0
2019-08-22 11:30:00,90.64,90.69,90.64,90.65,1113.0,83.4602,83.5062,83.4602,83.4694,1113.0
2019-08-22 11:35:00,90.78,90.8,90.75,90.75,709.0,83.5891,83.6075,83.5614,83.5614,709.0
2019-08-22 11:40:00,90.77,90.77,90.73,90.73,1480.0,83.5799,83.5799,83.543,83.543,1480.0
2019-08-22 11:45:00,90.7,90.71,90.68,90.7,1708.0,83.5154,83.5246,83.497,83.5154,1708.0
2019-08-22 11:50:00,90.69,90.7,90.67,90.7,415.0,83.5062,83.5154,83.4878,83.5154,415.0
2019-08-22 11:55:00,90.73,90.73,90.66,90.68,1096.0,83.543,83.543,83.4786,83.497,1096.0
2019-08-22 12:00:00,90.7,90.82,90.68,90.79,3436.0,83.5154,83.6259,83.497,83.5983,3436.0
2019-08-22 12:05:00,90.79,90.9,90.78,90.88,1464.0,83.5983,83.6996,83.5891,83.6811,1464.0
2019-08-22 12:10:00,90.88,90.88,90.85,90.85,4207.0,83.6811,83.6811,83.6535,83.6535,4207.0
2019-08-22 12:15:00,90.9,90.9,90.87,90.87,8845.0,83.6996,83.6996,83.6719,83.6719,8845.0
2019-08-22 12:20:00,90.92,90.92,90.86,90.86,2082.0,83.718,83.718,83.6627,83.6627,2082.0
2019-08-22 12:25:00,90.85,90.86,90.85,90.85,1562.0,83.6535,83.6627,83.6535,83.6535,1562.0
2019-08-22 12:30:00,90.87,90.88,90.85,90.86,2740.0,83.6719,83.6811,83.6535,83.6627,2740.0
2019-08-22 12:35:00,90.84,90.85,90.83,90.83,3988.0,83.6443,83.6535,83.6351,83.6351,3988.0
2019-08-22 12:40:00,90.84,90.94,90.83,90.94,3572.0,83.6443,83.7364,83.6351,83.7364,3572.0
2019-08-22 12:45:00,90.95,90.97,90.92,90.94,3416.0,83.7456,83.764,83.718,83.7364,3416.0
2019-08-22 12:50:00,90.94,90.97,90.94,90.96,255.0,83.7364,83.764,83.7364,83.7548,255.0
2019-08-22 12:55:00,90.92,90.93,90.9,90.92,3301.0,83.718,83.7272,83.6996,83.718,3301.0
2019-08-22 13:00:00,90.92,90.94,90.92,90.94,1439.0,83.718,83.7364,83.718,83.7364,1439.0
2019-08-22 13:05:00,90.95,91.01,90.95,91.0,3378.0,83.7456,83.8008,83.7456,83.7916,3378.0
2019-08-22 13:10:00,90.98,91.03,90.98,91.01,3771.0,83.7732,83.8193,83.7732,83.8008,3771.0
2019-08-22 13:15:00,91.01,91.04,91.01,91.02,4067.0,83.8008,83.8285,83.8008,83.8101,4067.0
2019-08-22 13:20:00,91.02,91.1,91.02,91.1,7294.0,83.8101,83.8837,83.8101,83.8837,7294.0
2019-08-22 13:25:00,91.1,91.12,91.08,91.08,2455.0,83.8837,83.9021,83.8653,83.8653,2455.0
2019-08-22 13:30:00,91.08,91.12,91.07,91.11,2664.0,83.8653,83.9021,83.8561,83.8929,2664.0
2019-08-22 13:35:00,91.1,91.16,91.1,91.13,3809.0,83.8837,83.939,83.8837,83.9113,3809.0
2019-08-22 13:40:00,91.14,91.16,91.13,91.13,12326.0,83.9205,83.939,83.9113,83.9113,12326.0
2019-08-22 13:45:00,91.15,91.15,91.08,91.09,4370.0,83.9298,83.9298,83.8653,83.8745,4370.0
2019-08-22 13:50:00,91.07,91.11,91.07,91.11,1869.0,83.8561,83.8929,83.8561,83.8929,1869.0
2019-08-22 13:55:00,91.11,91.11,91.08,91.1,1361.0,83.8929,83.8929,83.8653,83.8837,1361.0
2019-08-22 14:00:00,91.13,91.13,91.1,91.1,1288.0,83.9113,83.9113,83.8837,83.8837,1288.0
2019-08-22 14:05:00,91.12,91.12,91.07,91.07,1710.0,83.9021,83.9021,83.8561,83.8561,1710.0
2019-08-22 14:10:00,91.07,91.09,91.04,91.09,3309.0,83.8561,83.8745,83.8285,83.8745,3309.0
2019-08-22 14:15:00,91.1,91.11,91.09,91.09,6241.0,83.8837,83.8929,83.8745,83.8745,6241.0
2019-08-22 14:20:00,91.09,91.09,91.07,91.08,1451.0,83.8745,83.8745,83.8561,83.8653,1451.0
2019-08-22 14:25:00,91.08,91.1,91.07,91.08,4565.0,83.8653,83.8837,83.8561,83.8653,4565.0
2019-08-22 14:30:00,91.04,91.06,91.04,91.04,540.0,83.8285,83.8469,83.8285,83.8285,540.0
2019-08-22 14:35:00,91.04,91.1,91.03,91.1,3183.0,83.8285,83.8837,83.8193,83.8837,3183.0
2019-08-22 14:40:00,91.1,91.14,91.06,91.12,6965.0,83.8837,83.9205,83.8469,83.9021,6965.0
2019-08-22 14:45:00,91.17,91.23,91.17,91.17,15973.0,83.9482,84.0034,83.9482,83.9482,15973.0
2019-08-22 14:50:00,91.18,91.23,91.17,91.23,4762.0,83.9574,84.0034,83.9482,84.0034,4762.0
2019-08-22 14:55:00,91.22,91.25,91.2,91.23,9586.0,83.9942,84.0218,83.9758,84.0034,9586.0
2019-08-22 15:00:00,91.23,91.23,91.16,91.16,3395.0,84.0034,84.0034,83.939,83.939,3395.0
2019-08-22 15:05:00,91.16,91.19,91.15,91.15,2597.0,83.939,83.9666,83.9298,83.9298,2597.0
2019-08-22 15:10:00,91.14,91.16,91.06,91.07,6107.0,83.9205,83.939,83.8469,83.8561,6107.0
2019-08-22 15:15:00,91.09,91.09,91.03,91.06,987.0,83.8745,83.8745,83.8193,83.8469,987.0
2019-08-22 15:20:00,91.08,91.1,91.06,91.09,3919.0,83.8653,83.8837,83.8469,83.8745,3919.0
2019-08-22 15:25:00,91.12,91.12,91.07,91.1,4510.0,83.9021,83.9021,83.8561,83.8837,4510.0
2019-08-22 15:30:00,91.14,91.16,91.12,91.13,5286.0,83.9205,83.939,83.9021,83.9113,5286.0
2019-08-22 15:35:00,91.11,91.17,91.11,91.15,6570.0,83.8929,83.9482,83.8929,83.9298,6570.0
2019-08-22 15:40:00,91.19,91.2,91.17,91.18,3125.0,83.9666,83.9758,83.9482,83.9574,3125.0
2019-08-22 15:45:00,91.2,91.2,91.16,91.19,25214.0,83.9758,83.9758,83.939,83.9666,25214.0
2019-08-22 15:50:00,91.2,91.33,91.2,91.33,14272.0,83.9758,84.0955,83.9758,84.0955,14272.0
2019-08-22 15:55:00,91.35,91.35,91.01,91.02,20987.0,84.1139,84.1139,83.8008,83.8101,20987.0
2019-08-23 09:30:00,90.71,90.71,90.45,90.53,6356.0,83.5246,83.5246,83.2852,83.3589,6356.0
2019-08-23 09:35:00,90.52,90.52,90.47,90.5,6121.0,83.3497,83.3497,83.3036,83.3312,6121.0
2019-08-23 09:40:00,90.61,90.61,90.54,90.56,51817.0,83.4325,83.4325,83.3681,83.3865,51817.0
2019-08-23 09:45:00,90.51,90.51,90.31,90.31,1253.0,83.3405,83.3405,83.1563,83.1563,1253.0
2019-08-23 09:50:00,90.3,90.38,90.3,90.38,4151.0,83.1471,83.2208,83.1471,83.2208,4151.0
2019-08-23 09:55:00,90.41,90.5,90.37,90.5,14145.0,83.2484,83.3312,83.2115,83.3312,14145.0
2019-08-23 10:00:00,90.46,90.77,90.39,90.62,9599.0,83.2944,83.5799,83.23,83.4417,9599.0
2019-08-23 10:05:00,90.71,90.8,90.63,90.63,19948.0,83.5246,83.6075,83.4509,83.4509,19948.0
2019-08-23 10:10:00,90.48,90.63,90.36,90.63,4050.0,83.3128,83.4509,83.2023,83.4509,4050.0
2019-08-23 10:15:00,90.65,90.77,90.64,90.77,5289.0,83.4694,83.5799,83.4602,83.5799,5289.0
2019-08-23 10:20:00,90.78,90.78,90.69,90.72,9209.0,83.5891,83.5891,83.5062,83.5338,9209.0
2019-08-23 10:25:00,90.71,90.71,90.61,90.67,8737.0,83.5246,83.5246,83.4325,83.4878,8737.0
2019-08-23 10:30:00,90.7,90.77,90.7,90.77,437.0,83.5154,83.5799,83.5154,83.5799,437.0
2019-08-23 10:35:00,90.78,90.99,90.78,90.98,3314.0,83.5891,83.7824,83.5891,83.7732,3314.0
2019-08-23 10:40:00,91.05,91.07,90.96,90.97,4695.0,83.8377,83.8561,83.7548,83.764,4695.0
2019-08-23 10:45:00,90.89,90.92,90.83,90.83,2960.0,83.6904,83.718,83.6351,83.6351,2960.0
2019-08-23 10:50:00,90.89,91.0,90.89,90.97,3169.0,83.6904,83.7916,83.6904,83.764,3169.0
2019-08-23 10:55:00,90.97,91.03,90.75,90.75,29106.0,83.764,83.8193,83.5614,83.5614,29106.0
2019-08-23 11:00:00,90.79,90.79,89.96,90.13,31974.0,83.5983,83.5983,82.834,82.9906,31974.0
2019-08-23 11:05:00,89.94,90.1,89.4,89.4,30992.0,82.8156,82.9629,82.3184,82.3184,30992.0
2019-08-23 11:10:00,89.36,89.62,89.36,89.59,47083.0,82.2815,82.521,82.2815,82.4933,47083.0
2019-08-23 11:15:00,89.62,89.8,89.61,89.74,9363.0,82.521,82.6867,82.5117,82.6314,9363.0
2019-08-23 11:20:00,89.71,89.71,89.56,89.6,15267.0,82.6038,82.6038,82.4657,82.5025,15267.0
2019-08-23 11:25:00,89.5,89.62,89.49,89.55,25975.0,82.4105,82.521,82.4013,82.4565,25975.0
2019-08-23 11:30:00,89.58,89.58,89.34,89.41,3722.0,82.4841,82.4841,82.2631,82.3276,3722.0
2019-08-23 11:35:00,89.36,89.4,89.24,89.33,12996.0,82.2815,82.3184,82.1711,82.2539,12996.0
2019-08-23 11:40:00,89.29,89.35,89.23,89.26,2158.0,82.2171,82.2723,82.1618,82.1895,2158.0
2019-08-23 11:45:00,89.38,89.38,89.2,89.2,7507.0,82.3,82.3,82.1342,82.1342,7507.0
2019-08-23 11:50:00,89.23,89.28,89.2,89.23,2066.0,82.1618,82.2079,82.1342,82.1618,2066.0
2019-08-23 11:55:00,89.05,89.05,89.05,89.05,100.0,81.9961,81.9961,81.9961,81.9961,100.0
2019-08-23 12:00:00,89.02,89.18,88.95,89.17,9015.0,81.9685,82.1158,81.904,82.1066,9015.0
2019-08-23 12:05:00,89.08,89.16,89.08,89.16,2055.0,82.0237,82.0974,82.0237,82.0974,2055.0
2019-08-23 12:10:00,89.19,89.23,89.12,89.23,1993.0,82.125,82.1618,82.0606,82.1618,1993.0
2019-08-23 12:15:00,89.3,89.39,89.3,89.35,1182.0,82.2263,82.3092,82.2263,82.2723,1182.0
2019-08-23 12:20:00,89.34,89.34,89.24,89.28,2173.0,82.2631,82.2631,82.1711,82.2079,2173.0
2019-08-23 12:25:00,89.27,89.28,89.16,89.16,2072.0,82.1987,82.2079,82.0974,82.0974,2072.0
2019-08-23 12:30:00,89.21,89.31,89.21,89.3,10582.0,82.1434,82.2355,82.1434,82.2263,10582.0
2019-08-23 12:35:00,89.35,89.4,89.35,89.4,1344.0,82.2723,82.3184,82.2723,82.3184,1344.0
2019-08-23 12:40:00,89.35,89.38,89.29,89.3,4242.0,82.2723,82.3,82.2171,82.2263,4242.0
2019-08-23 12:45:00,89.27,89.28,89.19,89.19,2100.0,82.1987,82.2079,82.125,82.125,2100.0
2019-08-23 12:50:00,89.17,89.22,89.07,89.09,8099.0,82.1066,82.1526,82.0145,82.0329,8099.0
2019-08-23 12:55:00,89.13,89.2,89.11,89.16,33607.0,82.0698,82.1342,82.0514,82.0974,33607.0
2019-08-23 13:00:00,89.13,89.14,89.02,89.12,5052.0,82.0698,82.079,81.9685,82.0606,5052.0
2019-08-23 13:05:00,89.09,89.11,89.0,89.0,27166.0,82.0329,82.0514,81.9501,81.9501,27166.0
2019-08-23 13:10:00,88.97,89.2,88.97,89.2,14524.0,81.9224,82.1342,81.9224,82.1342,14524.0
2019-08-23 13:15:00,89.21,89.21,89.0,89.01,10141.0,82.1434,82.1434,81.9501,81.9593,10141.0
2019-08-23 13:20:00,88.95,88.97,88.88,88.89,1200.0,81.904,81.9224,81.8396,81.8488,1200.0
2019-08-23 13:25:00,88.85,88.97,88.85,88.93,1969.0,81.8119,81.9224,81.8119,81.8856,1969.0
2019-08-23 13:30:00,88.96,88.96,88.94,88.95,1665.0,81.9132,81.9132,81.8948,81.904,1665.0
2019-08-23 13:35:00,89.01,89.05,88.96,89.04,12293.0,81.9593,81.9961,81.9132,81.9869,12293.0
2019-08-23 13:40:00,89.06,89.06,88.99,89.05,11870.0,82.0053,82.0053,81.9409,81.9961,11870.0
2019-08-23 13:45:00,89.04,89.16,89.02,89.12,11073.0,81.9869,82.0974,81.9685,82.0606,11073.0
2019-08-23 13:50:00,89.09,89.15,89.07,89.15,8845.0,82.0329,82.0882,82.0145,82.0882,8845.0
2019-08-23 13:55:00,89.16,89.16,89.09,89.13,1820.0,82.0974,82.0974,82.0329,82.0698,1820.0
2019-08-23 14:00:00,89.05,89.05,89.0,89.01,2759.0,81.9961,81.9961,81.9501,81.9593,2759.0
2019-08-23 14:05:00,89.01,89.08,88.98,89.02,3690.0,81.9593,82.0237,81.9316,81.9685,3690.0
2019-08-23 14:10:00,89.0,89.0,88.96,88.99,2411.0,81.9501,81.9501,81.9132,81.9409,2411.0
2019-08-23 14:15:00,89.0,89.03,88.95,88.95,2915.0,81.9501,81.9777,81.904,81.904,2915.0
2019-08-23 14:20:00,88.94,89.0,88.93,88.98,9780.0,81.8948,81.9501,81.8856,81.9316,9780.0
2019-08-23 14:25:00,88.99,89.01,88.95,88.98,1306.0,81.9409,81.9593,81.904,81.9316,1306.0
2019-08-23 14:30:00,88.99,89.06,88.99,89.05,3025.0,81.9409,82.0053,81.9409,81.9961,3025.0
2019-08-23 14:35:00,89.01,89.02,88.93,88.94,8623.0,81.9593,81.9685,81.8856,81.8948,8623.0
2019-08-23 14:40:00,88.9,88.93,88.9,88.93,759.0,81.858,81.8856,81.858,81.8856,759.0
2019-08-23 14:45:00,88.75,88.82,88.75,88.81,2158.0,81.7199,81.7843,81.7199,81.7751,2158.0
2019-08-23 14:50:00,88.72,88.82,88.7,88.81,1718.0,81.6922,81.7843,81.6738,81.7751,1718.0
2019-08-23 14:55:00,88.74,88.89,88.73,88.87,1931.0,81.7107,81.8488,81.7015,81.8304,1931.0
2019-08-23 15:00:00,88.85,88.89,88.82,88.88,3865.0,81.8119,81.8488,81.7843,81.8396,3865.0
2019-08-23 15:05:00,88.88,89.0,88.86,88.91,8959.0,81.8396,81.9501,81.8212,81.8672,8959.0
2019-08-23 15:10:00,88.76,88.76,88.73,88.74,449.0,81.7291,81.7291,81.7015,81.7107,449.0
2019-08-23 15:15:00,88.72,88.83,88.72,88.83,2917.0,81.6922,81.7935,81.6922,81.7935,2917.0
2019-08-23 15:20:00,88.77,88.82,88.76,88.79,3735.0,81.7383,81.7843,81.7291,81.7567,3735.0
2019-08-23 15:25:00,88.78,88.78,88.65,88.67,3122.0,81.7475,81.7475,81.6278,81.6462,3122.0
2019-08-23 15:30:00,88.65,88.67,88.58,88.65,3397.0,81.6278,81.6462,81.5633,81.6278,3397.0
2019-08-23 15:35:00,88.59,88.59,88.54,88.57,1909.0,81.5725,81.5725,81.5265,81.5541,1909.0
2019-08-23 15:40:00,88.56,88.57,88.55,88.57,1735.0,81.5449,81.5541,81.5357,81.5541,1735.0
2019-08-23 15:45:00,88.56,88.65,88.45,88.45,8130.0,81.5449,81.6278,81.4436,81.4436,8130.0
2019-08-23 15:50:00,88.43,88.45,88.24,88.24,11129.0,81.4252,81.4436,81.2503,81.2503,11129.0
2019-08-23 15:55:00,88.21,88.48,88.12,88.48,35159.0,81.2226,81.4713,81.1398,81.4713,35159.0
2019-08-26 09:30:00,89.38,89.53,89.25,89.35,13440.0,82.3,82.4381,82.1803,82.2723,13440.0
2019-08-26 09:35:00,89.41,89.46,89.2,89.2,17659.0,82.3276,82.3736,82.1342,82.1342,17659.0
2019-08-26 09:40:00,89.27,89.32,89.2,89.2,14524.0,82.1987,82.2447,82.1342,82.1342,14524.0
2019-08-26 09:45:00,89.17,89.23,88.98,88.99,43987.0,82.1066,82.1618,81.9316,81.9409,43987.0
2019-08-26 09:50:00,89.02,89.16,89.02,89.16,4814.0,81.9685,82.0974,81.9685,82.0974,4814.0
2019-08-26 09:55:00,89.13,89.22,89.11,89.22,28409.0,82.0698,82.1526,82.0514,82.1526,28409.0
2019-08-26 10:00:00,89.22,89.24,89.16,89.16,8861.0,82.1526,82.1711,82.0974,82.0974,8861.0
2019-08-26 10:05:00,89.15,89.15,88.98,88.98,22702.0,82.0882,82.0882,81.9316,81.9316,22702.0
2019-08-26 10:10:00,88.99,89.0,88.88,88.94,8629.0,81.9409,81.9501,81.8396,81.8948,8629.0
2019-08-26 10:15:00,88.93,88.99,88.85,88.89,11123.0,81.8856,81.9409,81.8119,81.8488,11123.0
2019-08-26 10:20:00,88.87,88.95,88.87,88.89,1078.0,81.8304,81.904,81.8304,81.8488,1078.0
2019-08-26 10:25:00,88.91,89.0,88.84,88.98,17396.0,81.8672,81.9501,81.8027,81.9316,17396.0
2019-08-26 10:30:00,88.94,89.01,88.89,89.0,4171.0,81.8948,81.9593,81.8488,81.9501,4171.0
2019-08-26 10:35:00,89.02,89.02,88.89,88.92,10337.0,81.9685,81.9685,81.8488,81.8764,10337.0
2019-08-26 10:40:00,88.9,88.99,88.8,88.99,39244.0,81.858,81.9409,81.7659,81.9409,39244.0
2019-08-26 10:45:00,88.94,89.11,88.93,89.09,19746.0,81.8948,82.0514,81.8856,82.0329,19746.0
2019-08-26 10:50:00,89.04,89.07,89.04,89.07,391.0,81.9869,82.0145,81.9869,82.0145,391.0
2019-08-26 10:55:00,89.08,89.08,88.96,88.99,3082.0,82.0237,82.0237,81.9132,81.9409,3082.0
2019-08-26 11:00:00,89.01,89.13,89.0,89.12,4509.0,81.9593,82.0698,81.9501,82.0606,4509.0
2019-08-26 11:05:00,89.14,89.14,89.08,89.12,17418.0,82.079,82.079,82.0237,82.0606,17418.0
2019-08-26 11:10:00,89.12,89.3,89.07,89.26,43192.0,82.0606,82.2263,82.0145,82.1895,43192.0
2019-08-26 11:15:00,89.26,89.26,89.1,89.1,4646.0,82.1895,82.1895,82.0421,82.0421,4646.0
2019-08-26 11:20:00,89.12,89.21,89.12,89.21,1167.0,82.0606,82.1434,82.0606,82.1434,1167.0
2019-08-26 11:25:00,89.21,89.25,89.16,89.16,1760.0,82.1434,82.1803,82.0974,82.0974,1760.0
2019-08-26 11:30:00,89.22,89.22,89.15,89.15,4700.0,82.1526,82.1526,82.0882,82.0882,4700.0
2019-08-26 11:35:00,89.2,89.24,89.2,89.2,3081.0,82.1342,82.1711,82.1342,82.1342,3081.0
2019-08-26 11:40:00,89.2,89.21,89.13,89.13,3864.0,82.1342,82.1434,82.0698,82.0698,3864.0
2019-08-26 11:45:00,89.12,89.14,89.05,89.14,4432.0,82.0606,82.079,81.9961,82.079,4432.0
2019-08-26 11:50:00,89.13,89.14,89.07,89.1,3183.0,82.0698,82.079,82.0145,82.0421,3183.0
2019-08-26 11:55:00,89.19,89.19,89.17,89.17,1540.0,82.125,82.125,82.1066,82.1066,1540.0
2019-08-26 12:00:00,89.17,89.21,89.16,89.2,3838.0,82.1066,82.1434,82.0974,82.1342,3838.0
2019-08-26 12:05:00,89.2,89.3,89.19,89.29,882.0,82.1342,82.2263,82.125,82.2171,882.0
2019-08-26 12:10:00,89.28,89.3,89.27,89.3,5477.0,82.2079,82.2263,82.1987,82.2263,5477.0
2019-08-26 12:15:00,89.23,89.24,89.18,89.18,1113.0,82.1618,82.1711,82.1158,82.1158,1113.0
2019-08-26 12:20:00,89.19,89.48,89.19,89.47,3619.0,82.125,82.392,82.125,82.3828,3619.0
2019-08-26 12:25:00,89.46,89.47,89.39,89.39,709.0,82.3736,82.3828,82.3092,82.3092,709.0
2019-08-26 12:30:00,89.41,89.42,89.36,89.36,1385.0,82.3276,82.3368,82.2815,82.2815,1385.0
2019-08-26 12:35:00,89.37,89.38,89.36,89.38,3770.0,82.2908,82.3,82.2815,82.3,3770.0
2019-08-26 12:40:00,89.34,89.36,89.34,89.34,5284.0,82.2631,82.2815,82.2631,82.2631,5284.0
2019-08-26 12:45:00,89.38,89.39,89.33,89.36,9240.0,82.3,82.3092,82.2539,82.2815,9240.0
2019-08-26 12:50:00,89.33,89.34,89.33,89.33,151.0,82.2539,82.2631,82.2539,82.2539,151.0
2019-08-26 12:55:00,89.42,89.43,89.34,89.38,11877.0,82.3368,82.346,82.2631,82.3,11877.0
2019-08-26 13:00:00,89.38,89.44,89.38,89.43,6517.0,82.3,82.3552,82.3,82.346,6517.0
2019-08-26 13:05:00,89.45,89.45,89.42,89.43,3291.0,82.3644,82.3644,82.3368,82.346,3291.0
2019-08-26 13:10:00,89.46,89.46,89.37,89.39,2903.0,82.3736,82.3736,82.2908,82.3092,2903.0
2019-08-26 13:15:00,89.29,89.33,89.29,89.33,215.0,82.2171,82.2539,82.2171,82.2539,215.0
2019-08-26 13:20:00,89.33,89.33,89.33,89.33,0.0,82.2539,82.2539,82.2539,82.2539,0.0
2019-08-26 13:25:00,89.35,89.36,89.33,89.34,3261.0,82.2723,82.2815,82.2539,82.2631,3261.0
2019-08-26 13:30:00,89.34,89.35,89.27,89.27,1640.0,82.2631,82.2723,82.1987,82.1987,1640.0
2019-08-26 13:35:00,89.3,89.35,89.3,89.3,609.0,82.2263,82.2723,82.2263,82.2263,609.0
2019-08-26 13:40:00,89.29,89.31,89.28,89.3,2558.0,82.2171,82.2355,82.2079,82.2263,2558.0
2019-08-26 13:45:00,89.3,89.31,89.28,89.31,2676.0,82.2263,82.2355,82.2079,82.2355,2676.0
2019-08-26 13:50:00,89.31,89.32,89.27,89.27,11167.0,82.2355,82.2447,82.1987,82.1987,11167.0
2019-08-26 13:55:00,89.26,89.26,89.22,89.26,594.0,82.1895,82.1895,82.1526,82.1895,594.0
2019-08-26 14:00:00,89.25,89.25,89.13,89.13,300.0,82.1803,82.1803,82.0698,82.0698,300.0
2019-08-26 14:05:00,89.1,89.15,89.1,89.14,2821.0,82.0421,82.0882,82.0421,82.079,2821.0
2019-08-26 14:10:00,89.09,89.11,89.07,89.07,4006.0,82.0329,82.0514,82.0145,82.0145,4006.0
2019-08-26 14:15:00,89.1,89.13,89.08,89.09,13596.0,82.0421,82.0698,82.0237,82.0329,13596.0
2019-08-26 14:20:00,89.07,89.12,89.06,89.08,1683.0,82.0145,82.0606,82.0053,82.0237,1683.0
2019-08-26 14:25:00,89.06,89.09,89.04,89.07,4676.0,82.0053,82.0329,81.9869,82.0145,4676.0
2019-08-26 14:30:00,89.07,89.17,89.06,89.14,7018.0,82.0145,82.1066,82.0053,82.079,7018.0
2019-08-26 14:35:00,89.11,89.17,89.11,89.16,4237.0,82.0514,82.1066,82.0514,82.0974,4237.0
2019-08-26 14:40:00,89.16,89.21,89.16,89.17,1186.0,82.0974,82.1434,82.0974,82.1066,1186.0
2019-08-26 14:45:00,89.19,89.21,89.18,89.18,1038.0,82.125,82.1434,82.1158,82.1158,1038.0
2019-08-26 14:50:00,89.2,89.2,89.12,89.16,1921.0,82.1342,82.1342,82.0606,82.0974,1921.0
2019-08-26 14:55:00,89.17,89.17,89.12,89.17,1434.0,82.1066,82.1066,82.0606,82.1066,1434.0
2019-08-26 15:00:00,89.23,89.37,89.22,89.3,17885.0,82.1618,82.2908,82.1526,82.2263,17885.0
2019-08-26 15:05:00,89.24,89.24,89.16,89.17,6265.0,82.1711,82.1711,82.0974,82.1066,6265.0
2019-08-26 15:10:00,89.17,89.25,89.17,89.25,15787.0,82.1066,82.1803,82.1066,82.1803,15787.0
2019-08-26 15:15:00,89.24,89.35,89.22,89.3,5503.0,82.1711,82.2723,82.1526,82.2263,5503.0
2019-08-26 15:20:00,89.3,89.31,89.26,89.3,6102.0,82.2263,82.2355,82.1895,82.2263,6102.0
2019-08-26 15:25:00,89.28,89.28,89.23,89.23,7183.0,82.2079,82.2079,82.1618,82.1618,7183.0
2019-08-26 15:30:00,89.26,89.33,89.25,89.25,7035.0,82.1895,82.2539,82.1803,82.1803,7035.0
2019-08-26 15:35:00,89.27,89.28,89.18,89.19,9202.0,82.1987,82.2079,82.1158,82.125,9202.0
2019-08-26 15:40:00,89.18,89.2,89.15,89.15,4651.0,82.1158,82.1342,82.0882,82.0882,4651.0
2019-08-26 15:45:00,89.17,89.21,89.14,89.17,15162.0,82.1066,82.1434,82.079,82.1066,15162.0
2019-08-26 15:50:00,89.17,89.35,89.17,89.35,43571.0,82.1066,82.2723,82.1066,82.2723,43571.0
2019-08-26 15:55:00,89.33,89.52,89.31,89.52,23169.0,82.2539,82.4289,82.2355,82.4289,23169.0
2019-08-27 09:30:00,90.07,90.4,90.01,90.21,14115.0,82.9353,83.2392,82.8801,83.0642,14115.0
2019-08-27 09:35:00,90.22,90.3,90.21,90.23,5636.0,83.0734,83.1471,83.0642,83.0826,5636.0
2019-08-27 09:40:00,90.23,90.27,90.2,90.2,3773.0,83.0826,83.1195,83.055,83.055,3773.0
2019-08-27 09:45:00,90.2,90.42,90.2,90.38,13766.0,83.055,83.2576,83.055,83.2208,13766.0
2019-08-27 09:50:00,90.28,90.29,90.15,90.24,12033.0,83.1287,83.1379,83.009,83.0918,12033.0
2019-08-27 09:55:00,90.23,90.28,90.2,90.23,9205.0,83.0826,83.1287,83.055,83.0826,9205.0
2019-08-27 10:00:00,90.26,90.32,90.22,90.27,6923.0,83.1103,83.1655,83.0734,83.1195,6923.0
2019-08-27 10:05:00,90.27,90.31,90.25,90.26,3329.0,83.1195,83.1563,83.101,83.1103,3329.0
2019-08-27 10:10:00,90.22,90.23,90.18,90.18,5464.0,83.0734,83.0826,83.0366,83.0366,5464.0
2019-08-27 10:15:00,90.19,90.24,90.19,90.23,1502.0,83.0458,83.0918,83.0458,83.0826,1502.0
2019-08-27 10:20:00,90.27,90.33,90.12,90.15,8588.0,83.1195,83.1747,82.9813,83.009,8588.0
2019-08-27 10:25:00,90.17,90.21,90.13,90.17,4876.0,83.0274,83.0642,82.9906,83.0274,4876.0
2019-08-27 10:30:00,90.15,90.21,90.15,90.17,1083.0,83.009,83.0642,83.009,83.0274,1083.0
2019-08-27 10:35:00,90.19,90.21,90.18,90.21,2023.0,83.0458,83.0642,83.0366,83.0642,2023.0
2019-08-27 10:40:00,90.14,90.15,90.09,90.13,1418.0,82.9998,83.009,82.9537,82.9906,1418.0
2019-08-27 10:45:00,90.18,90.18,90.07,90.09,110688.0,83.0366,83.0366,82.9353,82.9537,110688.0
2019-08-27 10:50:00,90.09,90.11,90.09,90.11,1005.0,82.9537,82.9721,82.9537,82.9721,1005.0
2019-08-27 10:55:00,90.1,90.1,89.97,89.97,3848.0,82.9629,82.9629,82.8432,82.8432,3848.0
2019-08-27 11:00:00,89.98,90.05,89.97,90.02,47617.0,82.8524,82.9169,82.8432,82.8893,47617.0
2019-08-27 11:05:00,90.01,90.01,89.87,89.88,16668.0,82.8801,82.8801,82.7511,82.7604,16668.0
2019-08-27 11:10:00,89.88,89.89,89.84,89.86,10649.0,82.7604,82.7696,82.7235,82.7419,10649.0
2019-08-27 11:15:00,89.88,89.88,89.67,89.69,8540.0,82.7604,82.7604,82.567,82.5854,8540.0
2019-08-27 11:20:00,89.62,89.72,89.62,89.7,4202.0,82.521,82.613,82.521,82.5946,4202.0
2019-08-27 11:25:00,89.71,89.74,89.67,89.67,2479.0,82.6038,82.6314,82.567,82.567,2479.0
2019-08-27 11:30:00,89.67,89.75,89.66,89.75,9998.0,82.567,82.6407,82.5578,82.6407,9998.0
2019-08-27 11:35:00,89.74,89.79,89.72,89.77,21195.0,82.6314,82.6775,82.613,82.6591,21195.0
2019-08-27 11:40:00,89.76,89.78,89.7,89.72,35576.0,82.6499,82.6683,82.5946,82.613,35576.0
2019-08-27 11:45:00,89.75,89.79,89.71,89.78,3372.0,82.6407,82.6775,82.6038,82.6683,3372.0
2019-08-27 11:50:00,89.76,89.77,89.73,89.75,6261.0,82.6499,82.6591,82.6222,82.6407,6261.0
2019-08-27 11:55:00,89.73,89.73,89.6,89.63,14904.0,82.6222,82.6222,82.5025,82.5302,14904.0
2019-08-27 12:00:00,89.6,89.68,89.54,89.56,8936.0,82.5025,82.5762,82.4473,82.4657,8936.0
2019-08-27 12:05:00,89.5,89.57,89.5,89.54,2052.0,82.4105,82.4749,82.4105,82.4473,2052.0
2019-08-27 12:10:00,89.57,89.57,89.52,89.55,3163.0,82.4749,82.4749,82.4289,82.4565,3163.0
2019-08-27 12:15:00,89.55,89.58,89.49,89.54,23694.0,82.4565,82.4841,82.4013,82.4473,23694.0
2019-08-27 12:20:00,89.55,89.62,89.52,89.6,3635.0,82.4565,82.521,82.4289,82.5025,3635.0
2019-08-27 12:25:00,89.59,89.63,89.59,89.6,2546.0,82.4933,82.5302,82.4933,82.5025,2546.0
2019-08-27 12:30:00,89.6,89.63,89.42,89.44,20249.0,82.5025,82.5302,82.3368,82.3552,20249.0
2019-08-27 12:35:00,89.45,89.48,89.38,89.39,18755.0,82.3644,82.392,82.3,82.3092,18755.0
2019-08-27 12:40:00,89.37,89.41,89.34,89.37,5282.0,82.2908,82.3276,82.2631,82.2908,5282.0
2019-08-27 12:45:00,89.42,89.49,89.41,89.47,5400.0,82.3368,82.4013,82.3276,82.3828,5400.0
2019-08-27 12:50:00,89.44,89.47,89.29,89.3,8423.0,82.3552,82.3828,82.2171,82.2263,8423.0
2019-08-27 12:55:00,89.3,89.35,89.3,89.3,2326.0,82.2263,82.2723,82.2263,82.2263,2326.0
2019-08-27 13:00:00,89.25,89.37,89.25,89.35,9970.0,82.1803,82.2908,82.1803,82.2723,9970.0
2019-08-27 13:05:00,89.34,89.39,89.31,89.39,2599.0,82.2631,82.3092,82.2355,82.3092,2599.0
2019-08-27 13:10:00,89.33,89.38,89.33,89.33,6365.0,82.2539,82.3,82.2539,82.2539,6365.0
2019-08-27 13:15:00,89.31,89.34,89.26,89.32,5240.0,82.2355,82.2631,82.1895,82.2447,5240.0
2019-08-27 13:20:00,89.33,89.42,89.33,89.42,5500.0,82.2539,82.3368,82.2539,82.3368,5500.0
2019-08-27 13:25:00,89.44,89.48,89.42,89.47,18911.0,82.3552,82.392,82.3368,82.3828,18911.0
2019-08-27 13:30:00,89.44,89.48,89.42,89.45,8704.0,82.3552,82.392,82.3368,82.3644,8704.0
2019-08-27 13:35:00,89.51,89.74,89.5,89.63,27284.0,82.4197,82.6314,82.4105,82.5302,27284.0
2019-08-27 13:40:00,89.64,89.71,89.62,89.7,11152.0,82.5394,82.6038,82.521,82.5946,11152.0
2019-08-27 13:45:00,89.68,89.7,89.65,89.67,14462.0,82.5762,82.5946,82.5486,82.567,14462.0
2019-08-27 13:50:00,89.67,89.68,89.63,89.63,11810.0,82.567,82.5762,82.5302,82.5302,11810.0
2019-08-27 13:55:00,89.61,89.68,89.61,89.68,17037.0,82.5117,82.5762,82.5117,82.5762,17037.0
2019-08-27 14:00:00,89.67,89.73,89.65,89.66,20464.0,82.567,82.6222,82.5486,82.5578,20464.0
2019-08-27 14:05:00,89.67,89.69,89.59,89.6,16333.0,82.567,82.5854,82.4933,82.5025,16333.0
2019-08-27 14:10:00,89.63,89.63,89.5,89.53,29656.0,82.5302,82.5302,82.4105,82.4381,29656.0
2019-08-27 14:15:00,89.51,89.57,89.51,89.57,3484.0,82.4197,82.4749,82.4197,82.4749,3484.0
2019-08-27 14:20:00,89.58,89.62,89.57,89.6,13701.0,82.4841,82.521,82.4749,82.5025,13701.0
2019-08-27 14:25:00,89.6,89.61,89.52,89.57,8029.0,82.5025,82.5117,82.4289,82.4749,8029.0
2019-08-27 14:30:00,89.55,89.55,89.49,89.52,15076.0,82.4565,82.4565,82.4013,82.4289,15076.0
2019-08-27 14:35:00,89.55,89.55,89.51,89.55,13801.0,82.4565,82.4565,82.4197,82.4565,13801.0
2019-08-27 14:40:00,89.56,89.6,89.5,89.59,7962.0,82.4657,82.5025,82.4105,82.4933,7962.0
2019-08-27 14:45:00,89.57,89.64,89.53,89.64,15487.0,82.4749,82.5394,82.4381,82.5394,15487.0
2019-08-27 14:50:00,89.65,89.79,89.63,89.77,15778.0,82.5486,82.6775,82.5302,82.6591,15778.0
2019-08-27 14:55:00,89.76,89.8,89.73,89.74,15165.0,82.6499,82.6867,82.6222,82.6314,15165.0
2019-08-27 15:00:00,89.76,89.89,89.75,89.86,13021.0,82.6499,82.7696,82.6407,82.7419,13021.0
2019-08-27 15:05:00,89.92,89.92,89.81,89.81,13967.0,82.7972,82.7972,82.6959,82.6959,13967.0
2019-08-27 15:10:00,89.8,89.8,89.66,89.69,9969.0,82.6867,82.6867,82.5578,82.5854,9969.0
2019-08-27 15:15:00,89.7,89.71,89.66,89.67,10236.0,82.5946,82.6038,82.5578,82.567,10236.0
2019-08-27 15:20:00,89.66,89.66,89.56,89.61,7312.0,82.5578,82.5578,82.4657,82.5117,7312.0
2019-08-27 15:25:00,89.63,89.64,89.57,89.57,12194.0,82.5302,82.5394,82.4749,82.4749,12194.0
2019-08-27 15:30:00,89.58,89.59,89.51,89.53,28083.0,82.4841,82.4933,82.4197,82.4381,28083.0
2019-08-27 15:35:00,89.53,89.62,89.51,89.6,12394.0,82.4381,82.521,82.4197,82.5025,12394.0
2019-08-27 15:40:00,89.65,89.69,89.58,89.59,14590.0,82.5486,82.5854,82.4841,82.4933,14590.0
2019-08-27 15:45:00,89.6,89.73,89.6,89.7,11360.0,82.5025,82.6222,82.5025,82.5946,11360.0
2019-08-27 15:50:00,89.7,89.7,89.48,89.53,7008.0,82.5946,82.5946,82.392,82.4381,7008.0
2019-08-27 15:55:00,89.53,89.6,89.5,89.5,44754.0,82.4381,82.5025,82.4105,82.4105,44754.0
2019-08-28 09:30:00,89.21,89.27,89.11,89.13,14273.0,82.1434,82.1987,82.0514,82.0698,14273.0
2019-08-28 09:35:00,89.08,89.23,89.03,89.11,49810.0,82.0237,82.1618,81.9777,82.0514,49810.0
2019-08-28 09:40:00,89.07,89.28,89.07,89.28,3281.0,82.0145,82.2079,82.0145,82.2079,3281.0
2019-08-28 09:45:00,89.23,89.28,89.19,89.23,1395.0,82.1618,82.2079,82.125,82.1618,1395.0
2019-08-28 09:50:00,89.29,89.4,89.28,89.4,5444.0,82.2171,82.3184,82.2079,82.3184,5444.0
2019-08-28 09:55:00,89.48,89.48,89.44,89.45,4454.0,82.392,82.392,82.3552,82.3644,4454.0
2019-08-28 10:00:00,89.42,89.53,89.42,89.5,1784.0,82.3368,82.4381,82.3368,82.4105,1784.0
2019-08-28 10:05:00,89.55,89.62,89.52,89.62,545.0,82.4565,82.521,82.4289,82.521,545.0
2019-08-28 10:10:00,89.59,89.59,89.48,89.48,1486.0,82.4933,82.4933,82.392,82.392,1486.0
2019-08-28 10:15:00,89.49,89.52,89.46,89.46,1654.0,82.4013,82.4289,82.3736,82.3736,1654.0
2019-08-28 10:20:00,89.43,89.48,89.43,89.48,4034.0,82.346,82.392,82.346,82.392,4034.0
2019-08-28 10:25:00,89.49,89.53,89.43,89.48,7171.0,82.4013,82.4381,82.346,82.392,7171.0
2019-08-28 10:30:00,89.5,89.64,89.5,89.54,16106.0,82.4105,82.5394,82.4105,82.4473,16106.0
2019-08-28 10:35:00,89.53,89.64,89.53,89.63,10275.0,82.4381,82.5394,82.4381,82.5302,10275.0
2019-08-28 10:40:00,89.66,89.83,89.66,89.8,9261.0,82.5578,82.7143,82.5578,82.6867,9261.0
2019-08-28 10:45:00,89.78,89.79,89.74,89.76,7033.0,82.6683,82.6775,82.6314,82.6499,7033.0
2019-08-28 10:50:00,89.76,89.84,89.75,89.82,2995.0,82.6499,82.7235,82.6407,82.7051,2995.0
2019-08-28 10:55:00,89.82,89.82,89.74,89.74,20015.0,82.7051,82.7051,82.6314,82.6314,20015.0
2019-08-28 11:00:00,89.74,89.75,89.65,89.68,43988.0,82.6314,82.6407,82.5486,82.5762,43988.0
2019-08-28 11:05:00,89.68,89.7,89.63,89.66,89540.0,82.5762,82.5946,82.5302,82.5578,89540.0
2019-08-28 11:10:00,89.68,89.72,89.64,89.65,2970.0,82.5762,82.613,82.5394,82.5486,2970.0
2019-08-28 11:15:00,89.7,89.76,89.68,89.71,9795.0,82.5946,82.6499,82.5762,82.6038,9795.0
2019-08-28 11:20:00,89.73,89.89,89.69,89.87,17050.0,82.6222,82.7696,82.5854,82.7511,17050.0
2019-08-28 11:25:00,89.87,89.93,89.83,89.93,4265.0,82.7511,82.8064,82.7143,82.8064,4265.0
2019-08-28 11:30:00,89.92,89.93,89.89,89.89,4283.0,82.7972,82.8064,82.7696,82.7696,4283.0
2019-08-28 11:35:00,89.89,89.96,89.87,89.92,5047.0,82.7696,82.834,82.7511,82.7972,5047.0
2019-08-28 11:40:00,89.91,89.98,89.91,89.95,5467.0,82.788,82.8524,82.788,82.8248,5467.0
2019-08-28 11:45:00,89.97,89.98,89.93,89.94,2765.0,82.8432,82.8524,82.8064,82.8156,2765.0
2019-08-28 11:50:00,89.96,90.01,89.94,90.01,4331.0,82.834,82.8801,82.8156,82.8801,4331.0
2019-08-28 11:55:00,90.01,90.01,89.92,89.92,3850.0,82.8801,82.8801,82.7972,82.7972,3850.0
2019-08-28 12:00:00,89.92,89.95,89.91,89.93,2939.0,82.7972,82.8248,82.788,82.8064,2939.0
2019-08-28 12:05:00,89.94,89.94,89.92,89.93,1027.0,82.8156,82.8156,82.7972,82.8064,1027.0
2019-08-28 12:10:00,89.93,89.93,89.86,89.87,2423.0,82.8064,82.8064,82.7419,82.7511,2423.0
2019-08-28 12:15:00,89.9,89.98,89.9,89.97,9024.0,82.7788,82.8524,82.7788,82.8432,9024.0
2019-08-28 12:20:00,89.97,89.99,89.94,89.95,8948.0,82.8432,82.8616,82.8156,82.8248,8948.0
2019-08-28 12:25:00,89.95,89.95,89.88,89.88,8699.0,82.8248,82.8248,82.7604,82.7604,8699.0
2019-08-28 12:30:00,89.89,89.93,89.89,89.91,8494.0,82.7696,82.8064,82.7696,82.788,8494.0
2019-08-28 12:35:00,89.93,89.93,89.83,89.86,9740.0,82.8064,82.8064,82.7143,82.7419,9740.0
2019-08-28 12:40:00,89.84,89.86,89.83,89.83,17465.0,82.7235,82.7419,82.7143,82.7143,17465.0
2019-08-28 12:45:00,89.86,89.88,89.84,89.85,4801.0,82.7419,82.7604,82.7235,82.7327,4801.0
2019-08-28 12:50:00,89.85,89.94,89.84,89.94,7054.0,82.7327,82.8156,82.7235,82.8156,7054.0
2019-08-28 12:55:00,89.94,90.0,89.94,90.0,11180.0,82.8156,82.8709,82.8156,82.8709,11180.0
2019-08-28 13:00:00,90.0,90.0,89.94,89.94,5141.0,82.8709,82.8709,82.8156,82.8156,5141.0
2019-08-28 13:05:00,89.92,89.95,89.89,89.9,4445.0,82.7972,82.8248,82.7696,82.7788,4445.0
2019-08-28 13:10:00,89.9,89.9,89.76,89.78,20173.0,82.7788,82.7788,82.6499,82.6683,20173.0
2019-08-28 13:15:00,89.78,89.85,89.78,89.85,1818.0,82.6683,82.7327,82.6683,82.7327,1818.0
2019-08-28 13:20:00,89.83,89.89,89.83,89.86,2524.0,82.7143,82.7696,82.7143,82.7419,2524.0
2019-08-28 13:25:00,89.85,89.91,89.85,89.91,3707.0,82.7327,82.788,82.7327,82.788,3707.0
2019-08-28 13:30:00,89.9,89.94,89.85,89.91,4656.0,82.7788,82.8156,82.7327,82.788,4656.0
2019-08-28 13:35:00,89.93,89.97,89.91,89.95,5776.0,82.8064,82.8432,82.788,82.8248,5776.0
2019-08-28 13:40:00,89.96,89.96,89.93,89.93,3803.0,82.834,82.834,82.8064,82.8064,3803.0
2019-08-28 13:45:00,89.93,90.0,89.91,89.98,3130.0,82.8064,82.8709,82.788,82.8524,3130.0
2019-08-28 13:50:00,89.98,89.99,89.9,89.9,3000.0,82.8524,82.8616,82.7788,82.7788,3000.0
2019-08-28 13:55:00,89.9,89.93,89.88,89.89,3984.0,82.7788,82.8064,82.7604,82.7696,3984.0
2019-08-28 14:00:00,89.9,89.95,89.89,89.91,7589.0,82.7788,82.8248,82.7696,82.788,7589.0
2019-08-28 14:05:00,89.91,89.94,89.89,89.92,4768.0,82.788,82.8156,82.7696,82.7972,4768.0
2019-08-28 14:10:00,89.91,89.94,89.87,89.89,10794.0,82.788,82.8156,82.7511,82.7696,10794.0
2019-08-28 14:15:00,89.9,89.93,89.88,89.93,6117.0,82.7788,82.8064,82.7604,82.8064,6117.0
2019-08-28 14:20:00,89.92,89.94,89.89,89.92,5585.0,82.7972,82.8156,82.7696,82.7972,5585.0
2019-08-28 14:25:00,89.92,89.93,89.9,89.92,8268.0,82.7972,82.8064,82.7788,82.7972,8268.0
2019-08-28 14:30:00,89.93,89.98,89.9,89.98,18116.0,82.8064,82.8524,82.7788,82.8524,18116.0
2019-08-28 14:35:00,89.99,90.0,89.96,89.97,3748.0,82.8616,82.8709,82.834,82.8432,3748.0
2019-08-28 14:40:00,89.98,90.0,89.96,89.96,5796.0,82.8524,82.8709,82.834,82.834,5796.0
2019-08-28 14:45:00,89.97,90.09,89.96,90.07,7769.0,82.8432,82.9537,82.834,82.9353,7769.0
2019-08-28 14:50:00,90.08,90.11,90.06,90.1,226454.0,82.9445,82.9721,82.9261,82.9629,226454.0
2019-08-28 14:55:00,90.09,90.1,90.05,90.09,55090.0,82.9537,82.9629,82.9169,82.9537,55090.0
2019-08-28 15:00:00,90.07,90.08,90.04,90.07,2793.0,82.9353,82.9445,82.9077,82.9353,2793.0
2019-08-28 15:05:00,90.08,90.08,90.04,90.05,8872.0,82.9445,82.9445,82.9077,82.9169,8872.0
2019-08-28 15:10:00,90.06,90.08,90.02,90.04,3808.0,82.9261,82.9445,82.8893,82.9077,3808.0
2019-08-28 15:15:00,90.06,90.13,90.02,90.12,12183.0,82.9261,82.9906,82.8893,82.9813,12183.0
2019-08-28 15:20:00,90.11,90.11,89.99,89.99,11690.0,82.9721,82.9721,82.8616,82.8616,11690.0
2019-08-28 15:25:00,89.99,90.0,89.97,89.97,5809.0,82.8616,82.8709,82.8432,82.8432,5809.0
2019-08-28 15:30:00,89.96,89.97,89.89,89.94,5530.0,82.834,82.8432,82.7696,82.8156,5530.0
2019-08-28 15:35:00,89.95,90.02,89.94,90.02,1607.0,82.8248,82.8893,82.8156,82.8893,1607.0
2019-08-28 15:40:00,89.99,90.02,89.99,90.0,4296.0,82.8616,82.8893,82.8616,82.8709,4296.0
2019-08-28 15:45:00,90.0,90.07,90.0,90.05,5944.0,82.8709,82.9353,82.8709,82.9169,5944.0
2019-08-28 15:50:00,90.05,90.08,90.0,90.05,22875.0,82.9169,82.9445,82.8709,82.9169,22875.0
2019-08-28 15:55:00,90.06,90.09,90.04,90.07,14172.0,82.9261,82.9537,82.9077,82.9353,14172.0
2019-08-29 09:30:00,90.91,91.18,90.91,91.17,9291.0,83.7088,83.9574,83.7088,83.9482,9291.0
2019-08-29 09:35:00,91.17,91.17,91.03,91.05,5716.0,83.9482,83.9482,83.8193,83.8377,5716.0
2019-08-29 09:40:00,91.09,91.09,90.97,91.04,2601.0,83.8745,83.8745,83.764,83.8285,2601.0
2019-08-29 09:45:00,91.08,91.14,91.08,91.11,7623.0,83.8653,83.9205,83.8653,83.8929,7623.0
2019-08-29 09:50:00,91.14,91.21,91.13,91.21,3979.0,83.9205,83.985,83.9113,83.985,3979.0
2019-08-29 09:55:00,91.18,91.18,91.13,91.16,6894.0,83.9574,83.9574,83.9113,83.939,6894.0
2019-08-29 10:00:00,91.13,91.14,90.99,90.99,5823.0,83.9113,83.9205,83.7824,83.7824,5823.0
2019-08-29 10:05:00,91.04,91.05,91.01,91.05,1004.0,83.8285,83.8377,83.8008,83.8377,1004.0
2019-08-29 10:10:00,91.05,91.06,90.88,90.93,5594.0,83.8377,83.8469,83.6811,83.7272,5594.0
2019-08-29 10:15:00,90.95,90.98,90.95,90.98,1052.0,83.7456,83.7732,83.7456,83.7732,1052.0
2019-08-29 10:20:00,90.99,90.99,90.95,90.98,1900.0,83.7824,83.7824,83.7456,83.7732,1900.0
2019-08-29 10:25:00,90.98,91.02,90.96,90.98,1960.0,83.7732,83.8101,83.7548,83.7732,1960.0
2019-08-29 10:30:00,90.95,90.96,90.93,90.95,3973.0,83.7456,83.7548,83.7272,83.7456,3973.0
2019-08-29 10:35:00,90.97,90.98,90.52,90.72,14663.0,83.764,83.7732,83.3497,83.5338,14663.0
2019-08-29 10:40:00,90.78,90.79,90.72,90.73,1558.0,83.5891,83.5983,83.5338,83.543,1558.0
2019-08-29 10:45:00,90.71,90.73,90.64,90.65,15613.0,83.5246,83.543,83.4602,83.4694,15613.0
2019-08-29 10:50:00,90.71,90.74,90.68,90.74,4231.0,83.5246,83.5522,83.497,83.5522,4231.0
2019-08-29 10:55:00,90.74,90.86,90.74,90.86,2415.0,83.5522,83.6627,83.5522,83.6627,2415.0
2019-08-29 11:00:00,90.82,90.84,90.79,90.79,3080.0,83.6259,83.6443,83.5983,83.5983,3080.0
2019-08-29 11:05:00,90.83,90.88,90.83,90.84,12564.0,83.6351,83.6811,83.6351,83.6443,12564.0
2019-08-29 11:10:00,90.83,90.92,90.83,90.92,3274.0,83.6351,83.718,83.6351,83.718,3274.0
2019-08-29 11:15:00,90.91,90.91,90.86,90.86,960.0,83.7088,83.7088,83.6627,83.6627,960.0
2019-08-29 11:20:00,90.94,90.99,90.89,90.99,6191.0,83.7364,83.7824,83.6904,83.7824,6191.0
2019-08-29 11:25:00,90.99,91.0,90.97,91.0,947.0,83.7824,83.7916,83.764,83.7916,947.0
2019-08-29 11:30:00,90.97,91.03,90.97,91.03,21271.0,83.764,83.8193,83.764,83.8193,21271.0
2019-08-29 11:35:00,91.09,91.13,91.08,91.11,4124.0,83.8745,83.9113,83.8653,83.8929,4124.0
2019-08-29 11:40:00,91.11,91.13,91.1,91.13,835.0,83.8929,83.9113,83.8837,83.9113,835.0
2019-08-29 11:45:00,91.12,91.13,91.12,91.13,300.0,83.9021,83.9113,83.9021,83.9113,300.0
2019-08-29 11:50:00,91.14,91.16,91.13,91.16,2365.0,83.9205,83.939,83.9113,83.939,2365.0
2019-08-29 11:55:00,91.16,91.16,91.12,91.13,3372.0,83.939,83.939,83.9021,83.9113,3372.0
2019-08-29 12:00:00,91.14,91.15,91.07,91.13,7679.0,83.9205,83.9298,83.8561,83.9113,7679.0
2019-08-29 12:05:00,91.13,91.14,91.12,91.14,1662.0,83.9113,83.9205,83.9021,83.9205,1662.0
2019-08-29 12:10:00,91.14,91.14,91.13,91.13,3923.0,83.9205,83.9205,83.9113,83.9113,3923.0
2019-08-29 12:15:00,91.16,91.18,91.15,91.16,4282.0,83.939,83.9574,83.9298,83.939,4282.0
2019-08-29 12:20:00,91.18,91.21,91.17,91.21,1737.0,83.9574,83.985,83.9482,83.985,1737.0
2019-08-29 12:25:00,91.19,91.2,91.18,91.2,402.0,83.9666,83.9758,83.9574,83.9758,402.0
2019-08-29 12:30:00,91.17,91.22,91.17,91.22,2821.0,83.9482,83.9942,83.9482,83.9942,2821.0
2019-08-29 12:35:00,91.2,91.27,91.2,91.26,4819.0,83.9758,84.0403,83.9758,84.031,4819.0
2019-08-29 12:40:00,91.25,91.28,91.24,91.25,10649.0,84.0218,84.0495,84.0126,84.0218,10649.0
2019-08-29 12:45:00,91.24,91.25,91.21,91.23,3852.0,84.0126,84.0218,83.985,84.0034,3852.0
2019-08-29 12:50:00,91.21,91.21,91.17,91.18,4755.0,83.985,83.985,83.9482,83.9574,4755.0
2019-08-29 12:55:00,91.23,91.25,91.22,91.24,7587.0,84.0034,84.0218,83.9942,84.0126,7587.0
2019-08-29 13:00:00,91.24,91.27,91.23,91.27,2937.0,84.0126,84.0403,84.0034,84.0403,2937.0
2019-08-29 13:05:00,91.27,91.27,91.24,91.26,1017.0,84.0403,84.0403,84.0126,84.031,1017.0
2019-08-29 13:10:00,91.23,91.26,91.22,91.23,12153.0,84.0034,84.031,83.9942,84.0034,12153.0
2019-08-29 13:15:00,91.23,91.27,91.22,91.26,2413.0,84.0034,84.0403,83.9942,84.031,2413.0
2019-08-29 13:20:00,91.24,91.27,91.23,91.26,6962.0,84.0126,84.0403,84.0034,84.031,6962.0
2019-08-29 13:25:00,91.24,91.24,91.23,91.23,734.0,84.0126,84.0126,84.0034,84.0034,734.0
2019-08-29 13:30:00,91.22,91.23,91.19,91.2,2929.0,83.9942,84.0034,83.9666,83.9758,2929.0
2019-08-29 13:35:00,91.19,91.3,91.18,91.3,24234.0,83.9666,84.0679,83.9574,84.0679,24234.0
2019-08-29 13:40:00,91.29,91.29,91.28,91.28,226.0,84.0587,84.0587,84.0495,84.0495,226.0
2019-08-29 13:45:00,91.29,91.31,91.28,91.3,642.0,84.0587,84.0771,84.0495,84.0679,642.0
2019-08-29 13:50:00,91.3,91.34,91.3,91.33,2146.0,84.0679,84.1047,84.0679,84.0955,2146.0
2019-08-29 13:55:00,91.33,91.33,91.27,91.3,4925.0,84.0955,84.0955,84.0403,84.0679,4925.0
2019-08-29 14:00:00,91.32,91.36,91.32,91.33,3442.0,84.0863,84.1231,84.0863,84.0955,3442.0
2019-08-29 14:05:00,91.34,91.35,91.32,91.33,8295.0,84.1047,84.1139,84.0863,84.0955,8295.0
2019-08-29 14:10:00,91.34,91.35,91.34,91.34,515.0,84.1047,84.1139,84.1047,84.1047,515.0
2019-08-29 14:15:00,91.36,91.36,91.2,91.22,9752.0,84.1231,84.1231,83.9758,83.9942,9752.0
2019-08-29 14:20:00,91.22,91.25,91.21,91.22,2941.0,83.9942,84.0218,83.985,83.9942,2941.0
2019-08-29 14:25:00,91.23,91.29,91.23,91.27,6868.0,84.0034,84.0587,84.0034,84.0403,6868.0
2019-08-29 14:30:00,91.28,91.28,91.26,91.28,3687.0,84.0495,84.0495,84.031,84.0495,3687.0
2019-08-29 14:35:00,91.27,91.27,91.24,91.26,2802.0,84.0403,84.0403,84.0126,84.031,2802.0
2019-08-29 14:40:00,91.25,91.28,91.22,91.22,2996.0,84.0218,84.0495,83.9942,83.9942,2996.0
2019-08-29 14:45:00,91.24,91.25,91.22,91.22,17725.0,84.0126,84.0218,83.9942,83.9942,17725.0
2019-08-29 14:50:00,91.23,91.23,91.19,91.2,3415.0,84.0034,84.0034,83.9666,83.9758,3415.0
2019-08-29 14:55:00,91.2,91.21,91.18,91.2,2285.0,83.9758,83.985,83.9574,83.9758,2285.0
2019-08-29 15:00:00,91.2,91.2,91.16,91.16,1511.0,83.9758,83.9758,83.939,83.939,1511.0
2019-08-29 15:05:00,91.2,91.21,91.13,91.16,7424.0,83.9758,83.985,83.9113,83.939,7424.0
2019-08-29 15:10:00,91.17,91.2,91.17,91.17,2361.0,83.9482,83.9758,83.9482,83.9482,2361.0
2019-08-29 15:15:00,91.17,91.21,91.17,91.2,2566.0,83.9482,83.985,83.9482,83.9758,2566.0
2019-08-29 15:20:00,91.18,91.18,91.12,91.12,1420.0,83.9574,83.9574,83.9021,83.9021,1420.0
2019-08-29 15:25:00,91.11,91.13,91.07,91.08,2642.0,83.8929,83.9113,83.8561,83.8653,2642.0
2019-08-29 15:30:00,91.09,91.14,91.09,91.11,7119.0,83.8745,83.9205,83.8745,83.8929,7119.0
2019-08-29 15:35:00,91.12,91.19,91.11,91.18,8792.0,83.9021,83.9666,83.8929,83.9574,8792.0
2019-08-29 15:40:00,91.18,91.19,91.13,91.16,8113.0,83.9574,83.9666,83.9113,83.939,8113.0
2019-08-29 15:45:00,91.14,91.23,91.13,91.21,4783.0,83.9205,84.0034,83.9113,83.985,4783.0
2019-08-29 15:50:00,91.21,91.25,91.16,91.16,16761.0,83.985,84.0218,83.939,83.939,16761.0
2019-08-29 15:55:00,91.17,91.19,91.1,91.12,34825.0,83.9482,83.9666,83.8837,83.9021,34825.0
2019-08-30 09:30:00,91.61,91.79,91.55,91.59,9750.0,84.3533,84.5191,84.2981,84.3349,9750.0
2019-08-30 09:35:00,91.52,91.56,91.46,91.46,2085.0,84.2704,84.3073,84.2152,84.2152,2085.0
2019-08-30 09:40:00,91.5,91.51,91.35,91.35,3425.0,84.252,84.2612,84.1139,84.1139,3425.0
2019-08-30 09:45:00,91.37,91.44,91.36,91.44,1750.0,84.1323,84.1968,84.1231,84.1968,1750.0
2019-08-30 09:50:00,91.38,91.43,91.38,91.43,650.0,84.1415,84.1876,84.1415,84.1876,650.0
2019-08-30 09:55:00,91.37,91.4,91.36,91.4,3476.0,84.1323,84.16,84.1231,84.16,3476.0
2019-08-30 10:00:00,91.37,91.52,91.37,91.52,2188.0,84.1323,84.2704,84.1323,84.2704,2188.0
2019-08-30 10:05:00,91.52,91.58,91.48,91.58,1123.0,84.2704,84.3257,84.2336,84.3257,1123.0
2019-08-30 10:10:00,91.55,91.58,91.44,91.44,6044.0,84.2981,84.3257,84.1968,84.1968,6044.0
2019-08-30 10:15:00,91.45,91.46,91.42,91.46,3386.0,84.206,84.2152,84.1784,84.2152,3386.0
2019-08-30 10:20:00,91.41,91.41,91.31,91.36,5593.0,84.1692,84.1692,84.0771,84.1231,5593.0
2019-08-30 10:25:00,91.36,91.38,91.33,91.37,1753.0,84.1231,84.1415,84.0955,84.1323,1753.0
2019-08-30 10:30:00,91.42,91.46,91.38,91.46,2352.0,84.1784,84.2152,84.1415,84.2152,2352.0
2019-08-30 10:35:00,91.36,91.44,91.36,91.41,758.0,84.1231,84.1968,84.1231,84.1692,758.0
2019-08-30 10:40:00,91.37,91.38,91.32,91.36,4431.0,84.1323,84.1415,84.0863,84.1231,4431.0
2019-08-30 10:45:00,91.31,91.4,91.29,91.38,1468.0,84.0771,84.16,84.0587,84.1415,1468.0
2019-08-30 10:50:00,91.29,91.34,91.28,91.33,1069.0,84.0587,84.1047,84.0495,84.0955,1069.0
2019-08-30 10:55:00,91.28,91.28,91.28,91.28,600.0,84.0495,84.0495,84.0495,84.0495,600.0
2019-08-30 11:00:00,91.2,91.21,91.05,91.05,14348.0,83.9758,83.985,83.8377,83.8377,14348.0
2019-08-30 11:05:00,91.07,91.13,91.07,91.12,1853.0,83.8561,83.9113,83.8561,83.9021,1853.0
2019-08-30 11:10:00,91.09,91.1,90.87,90.94,1039.0,83.8745,83.8837,83.6719,83.7364,1039.0
2019-08-30 11:15:00,90.93,90.93,90.78,90.84,4143.0,83.7272,83.7272,83.5891,83.6443,4143.0
2019-08-30 11:20:00,90.83,90.86,90.79,90.79,9482.0,83.6351,83.6627,83.5983,83.5983,9482.0
2019-08-30 11:25:00,90.72,90.84,90.72,90.84,3988.0,83.5338,83.6443,83.5338,83.6443,3988.0
2019-08-30 11:30:00,90.91,91.01,90.9,91.0,1354.0,83.7088,83.8008,83.6996,83.7916,1354.0
2019-08-30 11:35:00,91.02,91.02,90.97,90.97,1398.0,83.8101,83.8101,83.764,83.764,1398.0
2019-08-30 11:40:00,90.95,90.99,90.93,90.98,8617.0,83.7456,83.7824,83.7272,83.7732,8617.0
2019-08-30 11:45:00,91.05,91.06,91.03,91.04,1780.0,83.8377,83.8469,83.8193,83.8285,1780.0
2019-08-30 11:50:00,91.07,91.07,91.02,91.03,1133.0,83.8561,83.8561,83.8101,83.8193,1133.0
2019-08-30 11:55:00,91.02,91.02,90.95,91.01,3128.0,83.8101,83.8101,83.7456,83.8008,3128.0
2019-08-30 12:00:00,90.96,90.96,90.96,90.96,100.0,83.7548,83.7548,83.7548,83.7548,100.0
2019-08-30 12:05:00,91.03,91.03,90.96,90.96,935.0,83.8193,83.8193,83.7548,83.7548,935.0
2019-08-30 12:10:00,90.95,91.07,90.94,91.05,2039.0,83.7456,83.8561,83.7364,83.8377,2039.0
2019-08-30 12:15:00,91.06,91.1,91.06,91.08,2033.0,83.8469,83.8837,83.8469,83.8653,2033.0
2019-08-30 12:20:00,91.07,91.09,91.07,91.08,2146.0,83.8561,83.8745,83.8561,83.8653,2146.0
2019-08-30 12:25:00,91.07,91.12,91.07,91.11,3851.0,83.8561,83.9021,83.8561,83.8929,3851.0
2019-08-30 12:30:00,91.11,91.16,91.05,91.16,3362.0,83.8929,83.939,83.8377,83.939,3362.0
2019-08-30 12:35:00,91.16,91.16,91.13,91.14,1119.0,83.939,83.939,83.9113,83.9205,1119.0
2019-08-30 12:40:00,91.16,91.19,91.14,91.17,2136.0,83.939,83.9666,83.9205,83.9482,2136.0
2019-08-30 12:45:00,91.2,91.2,91.14,91.16,2033.0,83.9758,83.9758,83.9205,83.939,2033.0
2019-08-30 12:50:00,91.15,91.16,91.13,91.15,2711.0,83.9298,83.939,83.9113,83.9298,2711.0
2019-08-30 12:55:00,91.2,91.25,91.19,91.2,1823.0,83.9758,84.0218,83.9666,83.9758,1823.0
2019-08-30 13:00:00,91.19,91.22,91.14,91.15,3484.0,83.9666,83.9942,83.9205,83.9298,3484.0
2019-08-30 13:05:00,91.09,91.12,91.08,91.11,2029.0,83.8745,83.9021,83.8653,83.8929,2029.0
2019-08-30 13:10:00,91.09,91.1,91.08,91.1,600.0,83.8745,83.8837,83.8653,83.8837,600.0
2019-08-30 13:15:00,91.08,91.08,91.04,91.05,4968.0,83.8653,83.8653,83.8285,83.8377,4968.0
2019-08-30 13:20:00,91.05,91.09,91.05,91.08,3541.0,83.8377,83.8745,83.8377,83.8653,3541.0
2019-08-30 13:25:00,91.05,91.11,91.05,91.08,6019.0,83.8377,83.8929,83.8377,83.8653,6019.0
2019-08-30 13:30:00,91.08,91.08,91.05,91.06,2793.0,83.8653,83.8653,83.8377,83.8469,2793.0
2019-08-30 13:35:00,91.05,91.05,90.99,91.0,9313.0,83.8377,83.8377,83.7824,83.7916,9313.0
2019-08-30 13:40:00,90.98,91.0,90.95,90.97,1728.0,83.7732,83.7916,83.7456,83.764,1728.0
2019-08-30 13:45:00,90.96,91.01,90.96,91.01,2841.0,83.7548,83.8008,83.7548,83.8008,2841.0
2019-08-30 13:50:00,91.02,91.02,90.99,91.0,5049.0,83.8101,83.8101,83.7824,83.7916,5049.0
2019-08-30 13:55:00,90.98,91.03,90.97,90.99,3507.0,83.7732,83.8193,83.764,83.7824,3507.0
2019-08-30 14:00:00,91.02,91.08,91.02,91.05,1699.0,83.8101,83.8653,83.8101,83.8377,1699.0
2019-08-30 14:05:00,91.06,91.09,91.04,91.08,3582.0,83.8469,83.8745,83.8285,83.8653,3582.0
2019-08-30 14:10:00,91.08,91.11,91.08,91.11,2764.0,83.8653,83.8929,83.8653,83.8929,2764.0
2019-08-30 14:15:00,91.1,91.12,91.08,91.12,13270.0,83.8837,83.9021,83.8653,83.9021,13270.0
2019-08-30 14:20:00,91.12,91.14,91.07,91.08,5054.0,83.9021,83.9205,83.8561,83.8653,5054.0
2019-08-30 14:25:00,91.08,91.1,91.07,91.09,2551.0,83.8653,83.8837,83.8561,83.8745,2551.0
2019-08-30 14:30:00,91.08,91.12,91.03,91.04,3529.0,83.8653,83.9021,83.8193,83.8285,3529.0
2019-08-30 14:35:00,91.02,91.03,90.98,91.01,2322.0,83.8101,83.8193,83.7732,83.8008,2322.0
2019-08-30 14:40:00,90.99,90.99,90.9,90.98,2307.0,83.7824,83.7824,83.6996,83.7732,2307.0
2019-08-30 14:45:00,90.92,90.94,90.91,90.92,2823.0,83.718,83.7364,83.7088,83.718,2823.0
2019-08-30 14:50:00,90.94,90.95,90.9,90.93,3445.0,83.7364,83.7456,83.6996,83.7272,3445.0
2019-08-30 14:55:00,90.93,90.96,90.93,90.94,2211.0,83.7272,83.7548,83.7272,83.7364,2211.0
2019-08-30 15:00:00,90.93,90.98,90.88,90.9,5990.0,83.7272,83.7732,83.6811,83.6996,5990.0
2019-08-30 15:05:00,90.91,90.95,90.9,90.94,4675.0,83.7088,83.7456,83.6996,83.7364,4675.0
2019-08-30 15:10:00,90.94,90.94,90.87,90.89,2359.0,83.7364,83.7364,83.6719,83.6904,2359.0
2019-08-30 15:15:00,90.89,90.9,90.83,90.84,4304.0,83.6904,83.6996,83.6351,83.6443,4304.0
2019-08-30 15:20:00,90.84,90.9,90.84,90.9,139047.0,83.6443,83.6996,83.6443,83.6996,139047.0
2019-08-30 15:25:00,90.9,91.04,90.9,91.03,8115.0,83.6996,83.8285,83.6996,83.8193,8115.0
2019-08-30 15:30:00,91.03,91.09,91.02,91.08,8681.0,83.8193,83.8745,83.8101,83.8653,8681.0
2019-08-30 15:35:00,91.05,91.06,91.02,91.02,4896.0,83.8377,83.8469,83.8101,83.8101,4896.0
2019-08-30 15:40:00,91.05,91.05,90.99,91.01,4064.0,83.8377,83.8377,83.7824,83.8008,4064.0
2019-08-30 15:45:00,91.03,91.06,91.01,91.05,20095.0,83.8193,83.8469,83.8008,83.8377,20095.0
2019-08-30 15:50:00,91.05,91.11,91.05,91.09,38501.0,83.8377,83.8929,83.8377,83.8745,38501.0
2019-08-30 15:55:00,91.1,91.24,91.06,91.06,167020.0,83.8837,84.0126,83.8469,83.8469,167020.0
2019-09-03 09:30:00,90.64,90.64,90.4,90.49,27034.0,83.4602,83.4602,83.2392,83.322,27034.0
2019-09-03 09:35:00,90.55,90.64,90.51,90.64,3629.0,83.3773,83.4602,83.3405,83.4602,3629.0
2019-09-03 09:40:00,90.59,90.68,90.58,90.68,1705.0,83.4141,83.497,83.4049,83.497,1705.0
2019-09-03 09:45:00,90.68,90.75,90.56,90.65,4313.0,83.497,83.5614,83.3865,83.4694,4313.0
2019-09-03 09:50:00,90.67,90.86,90.67,90.82,2074.0,83.4878,83.6627,83.4878,83.6259,2074.0
2019-09-03 09:55:00,90.83,90.83,90.72,90.75,3305.0,83.6351,83.6351,83.5338,83.5614,3305.0
2019-09-03 10:00:00,90.72,90.74,90.12,90.17,44034.0,83.5338,83.5522,82.9813,83.0274,44034.0
2019-09-03 10:05:00,90.2,90.22,90.06,90.14,2030.0,83.055,83.0734,82.9261,82.9998,2030.0
2019-09-03 10:10:00,90.21,90.27,90.17,90.17,5784.0,83.0642,83.1195,83.0274,83.0274,5784.0
2019-09-03 10:15:00,90.15,90.28,90.15,90.26,1401.0,83.009,83.1287,83.009,83.1103,1401.0
2019-09-03 10:20:00,90.26,90.3,90.24,90.24,4412.0,83.1103,83.1471,83.0918,83.0918,4412.0
2019-09-03 10:25:00,90.24,90.34,90.14,90.34,2702.0,83.0918,83.1839,82.9998,83.1839,2702.0
2019-09-03 10:30:00,90.32,90.32,90.21,90.26,2695.0,83.1655,83.1655,83.0642,83.1103,2695.0
2019-09-03 10:35:00,90.29,90.33,90.24,90.32,2578.0,83.1379,83.1747,83.0918,83.1655,2578.0
2019-09-03 10:40:00,90.32,90.54,90.31,90.4,15457.0,83.1655,83.3681,83.1563,83.2392,15457.0
2019-09-03 10:45:00,90.43,90.45,90.32,90.45,6266.0,83.2668,83.2852,83.1655,83.2852,6266.0
2019-09-03 10:50:00,90.41,90.49,90.4,90.49,2474.0,83.2484,83.322,83.2392,83.322,2474.0
2019-09-03 10:55:00,90.5,90.51,90.45,90.48,7254.0,83.3312,83.3405,83.2852,83.3128,7254.0
2019-09-03 11:00:00,90.48,90.5,90.43,90.43,2520.0,83.3128,83.3312,83.2668,83.2668,2520.0
2019-09-03 11:05:00,90.39,90.45,90.36,90.4,3406.0,83.23,83.2852,83.2023,83.2392,3406.0
2019-09-03 11:10:00,90.35,90.35,90.19,90.19,12284.0,83.1931,83.1931,83.0458,83.0458,12284.0
2019-09-03 11:15:00,90.24,90.28,90.19,90.19,950.0,83.0918,83.1287,83.0458,83.0458,950.0
2019-09-03 11:20:00,90.26,90.34,90.26,90.34,1235.0,83.1103,83.1839,83.1103,83.1839,1235.0
2019-09-03 11:25:00,90.37,90.4,90.3,90.32,19793.0,83.2115,83.2392,83.1471,83.1655,19793.0
2019-09-03 11:30:00,90.39,90.48,90.29,90.42,4964.0,83.23,83.3128,83.1379,83.2576,4964.0
2019-09-03 11:35:00,90.39,90.44,90.39,90.42,6754.0,83.23,83.276,83.23,83.2576,6754.0
2019-09-03 11:40:00,90.4,90.46,90.39,90.42,2437.0,83.2392,83.2944,83.23,83.2576,2437.0
2019-09-03 11:45:00,90.39,90.54,90.38,90.53,10819.0,83.23,83.3681,83.2208,83.3589,10819.0
2019-09-03 11:50:00,90.52,90.52,90.46,90.48,4180.0,83.3497,83.3497,83.2944,83.3128,4180.0
2019-09-03 11:55:00,90.46,90.48,90.39,90.4,4777.0,83.2944,83.3128,83.23,83.2392,4777.0
2019-09-03 12:00:00,90.41,90.49,90.4,90.48,2789.0,83.2484,83.322,83.2392,83.3128,2789.0
2019-09-03 12:05:00,90.44,90.46,90.36,90.36,2711.0,83.276,83.2944,83.2023,83.2023,2711.0
2019-09-03 12:10:00,90.4,90.4,90.37,90.39,1619.0,83.2392,83.2392,83.2115,83.23,1619.0
2019-09-03 12:15:00,90.4,90.42,90.4,90.42,255.0,83.2392,83.2576,83.2392,83.2576,255.0
2019-09-03 12:20:00,90.47,90.47,90.38,90.38,2391.0,83.3036,83.3036,83.2208,83.2208,2391.0
2019-09-03 12:25:00,90.41,90.41,90.38,90.41,7260.0,83.2484,83.2484,83.2208,83.2484,7260.0
2019-09-03 12:30:00,90.34,90.35,90.29,90.32,15770.0,83.1839,83.1931,83.1379,83.1655,15770.0
2019-09-03 12:35:00,90.32,90.38,90.32,90.38,503.0,83.1655,83.2208,83.1655,83.2208,503.0
2019-09-03 12:40:00,90.38,90.38,90.38,90.38,172.0,83.2208,83.2208,83.2208,83.2208,172.0
2019-09-03 12:45:00,90.34,90.42,90.34,90.42,1511.0,83.1839,83.2576,83.1839,83.2576,1511.0
2019-09-03 12:50:00,90.38,90.4,90.27,90.27,4326.0,83.2208,83.2392,83.1195,83.1195,4326.0
2019-09-03 12:55:00,90.28,90.31,90.27,90.28,1811.0,83.1287,83.1563,83.1195,83.1287,1811.0
2019-09-03 13:00:00,90.3,90.32,90.27,90.28,7962.0,83.1471,83.1655,83.1195,83.1287,7962.0
2019-09-03 13:05:00,90.29,90.32,90.25,90.29,2763.0,83.1379,83.1655,83.101,83.1379,2763.0
2019-09-03 13:10:00,90.29,90.32,90.26,90.31,2336.0,83.1379,83.1655,83.1103,83.1563,2336.0
2019-09-03 13:15:00,90.27,90.31,90.27,90.28,5180.0,83.1195,83.1563,83.1195,83.1287,5180.0
2019-09-03 13:20:00,90.26,90.26,90.21,90.23,97308.0,83.1103,83.1103,83.0642,83.0826,97308.0
2019-09-03 13:25:00,90.24,90.27,90.24,90.27,10103.0,83.0918,83.1195,83.0918,83.1195,10103.0
2019-09-03 13:30:00,90.27,90.28,90.21,90.21,34146.0,83.1195,83.1287,83.0642,83.0642,34146.0
2019-09-03 13:35:00,90.17,90.21,90.17,90.21,1941.0,83.0274,83.0642,83.0274,83.0642,1941.0
2019-09-03 13:40:00,90.21,90.21,90.11,90.14,3800.0,83.0642,83.0642,82.9721,82.9998,3800.0
2019-09-03 13:45:00,90.13,90.16,90.13,90.16,1560.0,82.9906,83.0182,82.9906,83.0182,1560.0
2019-09-03 13:50:00,90.16,90.16,90.1,90.1,761.0,83.0182,83.0182,82.9629,82.9629,761.0
2019-09-03 13:55:00,90.09,90.13,90.08,90.12,1341.0,82.9537,82.9906,82.9445,82.9813,1341.0
2019-09-03 14:00:00,90.13,90.19,90.13,90.18,6846.0,82.9906,83.0458,82.9906,83.0366,6846.0
2019-09-03 14:05:00,90.14,90.17,90.14,90.17,229.0,82.9998,83.0274,82.9998,83.0274,229.0
2019-09-03 14:10:00,90.16,90.19,90.14,90.17,1011.0,83.0182,83.0458,82.9998,83.0274,1011.0
2019-09-03 14:15:00,90.15,90.17,90.13,90.15,718.0,83.009,83.0274,82.9906,83.009,718.0
2019-09-03 14:20:00,90.11,90.17,90.11,90.12,1379.0,82.9721,83.0274,82.9721,82.9813,1379.0
2019-09-03 14:25:00,90.09,90.15,90.09,90.15,5196.0,82.9537,83.009,82.9537,83.009,5196.0
2019-09-03 14:30:00,90.14,90.17,90.14,90.16,1349.0,82.9998,83.0274,82.9998,83.0182,1349.0
2019-09-03 14:35:00,90.13,90.17,90.11,90.15,5691.0,82.9906,83.0274,82.9721,83.009,5691.0
2019-09-03 14:40:00,90.17,90.17,90.15,90.16,200.0,83.0274,83.0274,83.009,83.0182,200.0
2019-09-03 14:45:00,90.18,90.19,90.13,90.16,8233.0,83.0366,83.0458,82.9906,83.0182,8233.0
2019-09-03 14:50:00,90.18,90.22,90.15,90.16,2140.0,83.0366,83.0734,83.009,83.0182,2140.0
2019-09-03 14:55:00,90.18,90.22,90.18,90.19,1887.0,83.0366,83.0734,83.0366,83.0458,1887.0
2019-09-03 15:00:00,90.2,90.21,90.15,90.19,18714.0,83.055,83.0642,83.009,83.0458,18714.0
2019-09-03 15:05:00,90.15,90.21,90.14,90.2,6195.0,83.009,83.0642,82.9998,83.055,6195.0
2019-09-03 15:10:00,90.19,90.23,90.19,90.2,3359.0,83.0458,83.0826,83.0458,83.055,3359.0
2019-09-03 15:15:00,90.2,90.3,90.2,90.27,5546.0,83.055,83.1471,83.055,83.1195,5546.0
2019-09-03 15:20:00,90.29,90.35,90.29,90.32,3642.0,83.1379,83.1931,83.1379,83.1655,3642.0
2019-09-03 15:25:00,90.32,90.33,90.27,90.3,3735.0,83.1655,83.1747,83.1195,83.1471,3735.0
2019-09-03 15:30:00,90.3,90.33,90.26,90.31,6629.0,83.1471,83.1747,83.1103,83.1563,6629.0
2019-09-03 15:35:00,90.32,90.36,90.31,90.35,9133.0,83.1655,83.2023,83.1563,83.1931,9133.0
2019-09-03 15:40:00,90.36,90.36,90.3,90.32,5417.0,83.2023,83.2023,83.1471,83.1655,5417.0
2019-09-03 15:45:00,90.33,90.45,90.32,90.36,15883.0,83.1747,83.2852,83.1655,83.2023,15883.0
2019-09-03 15:50:00,90.38,90.48,90.38,90.47,20082.0,83.2208,83.3128,83.2208,83.3036,20082.0
2019-09-03 15:55:00,90.45,90.45,90.35,90.4,9847.0,83.2852,83.2852,83.1931,83.2392,9847.0
2019-09-04 09:30:00,91.25,91.28,91.14,91.18,4417.0,84.0218,84.0495,83.9205,83.9574,4417.0
2019-09-04 09:35:00,91.21,91.21,91.15,91.17,1300.0,83.985,83.985,83.9298,83.9482,1300.0
2019-09-04 09:40:00,91.2,91.24,91.09,91.17,17817.0,83.9758,84.0126,83.8745,83.9482,17817.0
2019-09-04 09:45:00,91.22,91.24,91.13,91.13,6139.0,83.9942,84.0126,83.9113,83.9113,6139.0
2019-09-04 09:50:00,91.11,91.12,91.07,91.1,3215.0,83.8929,83.9021,83.8561,83.8837,3215.0
2019-09-04 09:55:00,91.1,91.14,91.07,91.13,738.0,83.8837,83.9205,83.8561,83.9113,738.0
2019-09-04 10:00:00,91.12,91.17,91.1,91.11,883.0,83.9021,83.9482,83.8837,83.8929,883.0
2019-09-04 10:05:00,91.15,91.15,91.04,91.04,2231.0,83.9298,83.9298,83.8285,83.8285,2231.0
2019-09-04 10:10:00,91.05,91.05,90.92,90.92,2523.0,83.8377,83.8377,83.718,83.718,2523.0
2019-09-04 10:15:00,90.94,90.97,90.92,90.97,3755.0,83.7364,83.764,83.718,83.764,3755.0
2019-09-04 10:20:00,90.96,91.0,90.96,90.96,1164.0,83.7548,83.7916,83.7548,83.7548,1164.0
2019-09-04 10:25:00,90.94,91.01,90.93,91.01,1505.0,83.7364,83.8008,83.7272,83.8008,1505.0
2019-09-04 10:30:00,91.0,91.05,90.98,91.04,3406.0,83.7916,83.8377,83.7732,83.8285,3406.0
2019-09-04 10:35:00,91.02,91.03,90.97,91.0,3174.0,83.8101,83.8193,83.764,83.7916,3174.0
2019-09-04 10:40:00,90.98,91.01,90.97,90.97,3109.0,83.7732,83.8008,83.764,83.764,3109.0
2019-09-04 10:45:00,90.97,90.98,90.94,90.98,1801.0,83.764,83.7732,83.7364,83.7732,1801.0
2019-09-04 10:50:00,90.98,91.06,90.97,91.03,4876.0,83.7732,83.8469,83.764,83.8193,4876.0
2019-09-04 10:55:00,91.02,91.05,91.0,91.03,5353.0,83.8101,83.8377,83.7916,83.8193,5353.0
2019-09-04 11:00:00,91.07,91.09,91.06,91.08,2229.0,83.8561,83.8745,83.8469,83.8653,2229.0
2019-09-04 11:05:00,91.08,91.08,91.06,91.08,35444.0,83.8653,83.8653,83.8469,83.8653,35444.0
2019-09-04 11:10:00,91.06,91.1,91.04,91.04,1908.0,83.8469,83.8837,83.8285,83.8285,1908.0
2019-09-04 11:15:00,91.04,91.1,91.03,91.1,2629.0,83.8285,83.8837,83.8193,83.8837,2629.0
2019-09-04 11:20:00,91.11,91.16,91.09,91.13,6839.0,83.8929,83.939,83.8745,83.9113,6839.0
2019-09-04 11:25:00,91.13,91.22,91.11,91.21,13781.0,83.9113,83.9942,83.8929,83.985,13781.0
2019-09-04 11:30:00,91.21,91.26,91.21,91.26,1500.0,83.985,84.031,83.985,84.031,1500.0
2019-09-04 11:35:00,91.26,91.29,91.24,91.25,2784.0,84.031,84.0587,84.0126,84.0218,2784.0
2019-09-04 11:40:00,91.27,91.28,91.27,91.28,850.0,84.0403,84.0495,84.0403,84.0495,850.0
2019-09-04 11:45:00,91.27,91.27,91.22,91.24,14221.0,84.0403,84.0403,83.9942,84.0126,14221.0
2019-09-04 11:50:00,91.24,91.26,91.21,91.25,4488.0,84.0126,84.031,83.985,84.0218,4488.0
2019-09-04 11:55:00,91.23,91.25,91.23,91.23,400.0,84.0034,84.0218,84.0034,84.0034,400.0
2019-09-04 12:00:00,91.25,91.27,91.24,91.27,21355.0,84.0218,84.0403,84.0126,84.0403,21355.0
2019-09-04 12:05:00,91.23,91.24,91.23,91.23,1519.0,84.0034,84.0126,84.0034,84.0034,1519.0
2019-09-04 12:10:00,91.23,91.26,91.23,91.25,2530.0,84.0034,84.031,84.0034,84.0218,2530.0
2019-09-04 12:15:00,91.25,91.25,91.17,91.19,2184.0,84.0218,84.0218,83.9482,83.9666,2184.0
2019-09-04 12:20:00,91.21,91.21,91.2,91.21,657.0,83.985,83.985,83.9758,83.985,657.0
2019-09-04 12:25:00,91.21,91.22,91.2,91.2,1535.0,83.985,83.9942,83.9758,83.9758,1535.0
2019-09-04 12:30:00,91.21,91.23,91.19,91.21,9186.0,83.985,84.0034,83.9666,83.985,9186.0
2019-09-04 12:35:00,91.21,91.21,91.2,91.21,1271.0,83.985,83.985,83.9758,83.985,1271.0
2019-09-04 12:40:00,91.21,91.21,91.21,91.21,250.0,83.985,83.985,83.985,83.985,250.0
2019-09-04 12:45:00,91.21,91.29,91.21,91.29,2735.0,83.985,84.0587,83.985,84.0587,2735.0
2019-09-04 12:50:00,91.27,91.27,91.24,91.24,3156.0,84.0403,84.0403,84.0126,84.0126,3156.0
2019-09-04 12:55:00,91.24,91.27,91.24,91.26,1668.0,84.0126,84.0403,84.0126,84.031,1668.0
2019-09-04 13:00:00,91.25,91.29,91.25,91.26,5156.0,84.0218,84.0587,84.0218,84.031,5156.0
2019-09-04 13:05:00,91.25,91.27,91.24,91.26,1500.0,84.0218,84.0403,84.0126,84.031,1500.0
2019-09-04 13:10:00,91.28,91.29,91.22,91.25,7774.0,84.0495,84.0587,83.9942,84.0218,7774.0
2019-09-04 13:15:00,91.22,91.22,91.2,91.21,1242.0,83.9942,83.9942,83.9758,83.985,1242.0
2019-09-04 13:20:00,91.22,91.24,91.22,91.23,2262.0,83.9942,84.0126,83.9942,84.0034,2262.0
2019-09-04 13:25:00,91.24,91.26,91.24,91.25,1271.0,84.0126,84.031,84.0126,84.0218,1271.0
2019-09-04 13:30:00,91.26,91.28,91.26,91.27,2208.0,84.031,84.0495,84.031,84.0403,2208.0
2019-09-04 13:35:00,91.25,91.26,91.21,91.21,955.0,84.0218,84.031,83.985,83.985,955.0
2019-09-04 13:40:00,91.19,91.21,91.19,91.19,3190.0,83.9666,83.985,83.9666,83.9666,3190.0
2019-09-04 13:45:00,91.2,91.2,91.15,91.18,2583.0,83.9758,83.9758,83.9298,83.9574,2583.0
2019-09-04 13:50:00,91.17,91.18,91.13,91.16,1121.0,83.9482,83.9574,83.9113,83.939,1121.0
2019-09-04 13:55:00,91.16,91.16,91.13,91.14,13410.0,83.939,83.939,83.9113,83.9205,13410.0
2019-09-04 14:00:00,91.14,91.2,91.12,91.2,4769.0,83.9205,83.9758,83.9021,83.9758,4769.0
2019-09-04 14:05:00,91.19,91.2,91.16,91.18,1875.0,83.9666,83.9758,83.939,83.9574,1875.0
2019-09-04 14:10:00,91.17,91.18,91.12,91.14,6479.0,83.9482,83.9574,83.9021,83.9205,6479.0
2019-09-04 14:15:00,91.15,91.19,91.13,91.19,10487.0,83.9298,83.9666,83.9113,83.9666,10487.0
2019-09-04 14:20:00,91.19,91.2,91.18,91.19,1250.0,83.9666,83.9758,83.9574,83.9666,1250.0
2019-09-04 14:25:00,91.19,91.25,91.18,91.24,3424.0,83.9666,84.0218,83.9574,84.0126,3424.0
2019-09-04 14:30:00,91.23,91.29,91.23,91.28,4945.0,84.0034,84.0587,84.0034,84.0495,4945.0
2019-09-04 14:35:00,91.28,91.29,91.27,91.27,9058.0,84.0495,84.0587,84.0403,84.0403,9058.0
2019-09-04 14:40:00,91.29,91.31,91.28,91.3,4072.0,84.0587,84.0771,84.0495,84.0679,4072.0
2019-09-04 14:45:00,91.3,91.33,91.29,91.29,4729.0,84.0679,84.0955,84.0587,84.0587,4729.0
2019-09-04 14:50:00,91.3,91.32,91.3,91.31,7125.0,84.0679,84.0863,84.0679,84.0771,7125.0
2019-09-04 14:55:00,91.3,91.3,91.27,91.3,3653.0,84.0679,84.0679,84.0403,84.0679,3653.0
2019-09-04 15:00:00,91.31,91.34,91.3,91.34,5669.0,84.0771,84.1047,84.0679,84.1047,5669.0
2019-09-04 15:05:00,91.34,91.34,91.32,91.33,8674.0,84.1047,84.1047,84.0863,84.0955,8674.0
2019-09-04 15:10:00,91.35,91.36,91.35,91.36,2489.0,84.1139,84.1231,84.1139,84.1231,2489.0
2019-09-04 15:15:00,91.38,91.38,91.3,91.33,116182.0,84.1415,84.1415,84.0679,84.0955,116182.0
2019-09-04 15:20:00,91.33,91.35,91.32,91.34,22218.0,84.0955,84.1139,84.0863,84.1047,22218.0
2019-09-04 15:25:00,91.34,91.37,91.31,91.33,32519.0,84.1047,84.1323,84.0771,84.0955,32519.0
2019-09-04 15:30:00,91.36,91.45,91.36,91.43,24318.0,84.1231,84.206,84.1231,84.1876,24318.0
2019-09-04 15:35:00,91.41,91.43,91.4,91.41,4339.0,84.1692,84.1876,84.16,84.1692,4339.0
2019-09-04 15:40:00,91.43,91.43,91.4,91.42,5023.0,84.1876,84.1876,84.16,84.1784,5023.0
2019-09-04 15:45:00,91.4,91.43,91.4,91.43,3977.0,84.16,84.1876,84.16,84.1876,3977.0
2019-09-04 15:50:00,91.43,91.45,91.42,91.44,11336.0,84.1876,84.206,84.1784,84.1968,11336.0
2019-09-04 15:55:00,91.43,91.45,91.41,91.45,6730.0,84.1876,84.206,84.1692,84.206,6730.0
2019-09-05 09:30:00,91.94,92.49,91.81,92.45,7995.0,84.6572,85.1636,84.5375,85.1268,7995.0
2019-09-05 09:35:00,92.45,92.45,92.45,92.45,0.0,85.1268,85.1268,85.1268,85.1268,0.0
2019-09-05 09:40:00,92.54,92.54,92.51,92.52,566.0,85.2097,85.2097,85.182,85.1912,566.0
2019-09-05 09:45:00,92.61,92.73,92.61,92.67,6616.0,85.2741,85.3846,85.2741,85.3294,6616.0
2019-09-05 09:50:00,92.78,92.79,92.77,92.77,490.0,85.4306,85.4398,85.4214,85.4214,490.0
2019-09-05 09:55:00,92.8,92.87,92.79,92.8,2433.0,85.4491,85.5135,85.4398,85.4491,2433.0
2019-09-05 10:00:00,92.81,92.95,92.81,92.89,10336.0,85.4583,85.5872,85.4583,85.5319,10336.0
2019-09-05 10:05:00,92.96,92.98,92.96,92.98,600.0,85.5964,85.6148,85.5964,85.6148,600.0
2019-09-05 10:10:00,93.0,93.03,92.99,93.03,3599.0,85.6332,85.6608,85.624,85.6608,3599.0
2019-09-05 10:15:00,93.07,93.2,93.07,93.2,3947.0,85.6977,85.8174,85.6977,85.8174,3947.0
2019-09-05 10:20:00,93.22,93.22,93.1,93.1,2657.0,85.8358,85.8358,85.7253,85.7253,2657.0
2019-09-05 10:25:00,93.09,93.09,93.0,93.03,9846.0,85.7161,85.7161,85.6332,85.6608,9846.0
2019-09-05 10:30:00,93.02,93.04,93.02,93.04,323.0,85.6516,85.67,85.6516,85.67,323.0
2019-09-05 10:35:00,93.09,93.15,93.08,93.11,1804.0,85.7161,85.7713,85.7069,85.7345,1804.0
2019-09-05 10:40:00,93.12,93.12,93.12,93.12,109.0,85.7437,85.7437,85.7437,85.7437,109.0
2019-09-05 10:45:00,93.06,93.06,93.0,93.0,1364.0,85.6885,85.6885,85.6332,85.6332,1364.0
2019-09-05 10:50:00,93.04,93.06,93.02,93.03,4156.0,85.67,85.6885,85.6516,85.6608,4156.0
2019-09-05 10:55:00,93.05,93.06,92.98,93.0,1570.0,85.6793,85.6885,85.6148,85.6332,1570.0
2019-09-05 11:00:00,93.09,93.09,93.0,93.0,973.0,85.7161,85.7161,85.6332,85.6332,973.0
2019-09-05 11:05:00,93.05,93.07,93.01,93.01,2480.0,85.6793,85.6977,85.6424,85.6424,2480.0
2019-09-05 11:10:00,93.04,93.04,93.03,93.04,117.0,85.67,85.67,85.6608,85.67,117.0
2019-09-05 11:15:00,93.04,93.04,93.04,93.04,0.0,85.67,85.67,85.67,85.67,0.0
2019-09-05 11:20:00,92.92,92.92,92.88,92.88,1819.0,85.5596,85.5596,85.5227,85.5227,1819.0
2019-09-05 11:25:00,92.93,92.97,92.92,92.97,1866.0,85.5688,85.6056,85.5596,85.6056,1866.0
2019-09-05 11:30:00,92.95,92.95,92.92,92.93,1661.0,85.5872,85.5872,85.5596,85.5688,1661.0
2019-09-05 11:35:00,93.03,93.03,92.97,92.98,2352.0,85.6608,85.6608,85.6056,85.6148,2352.0
2019-09-05 11:40:00,92.98,93.0,92.97,92.98,1798.0,85.6148,85.6332,85.6056,85.6148,1798.0
2019-09-05 11:45:00,92.92,92.94,92.9,92.92,3119.0,85.5596,85.578,85.5411,85.5596,3119.0
2019-09-05 11:50:00,92.92,92.93,92.89,92.9,5689.0,85.5596,85.5688,85.5319,85.5411,5689.0
2019-09-05 11:55:00,92.9,92.9,92.88,92.89,11499.0,85.5411,85.5411,85.5227,85.5319,11499.0
2019-09-05 12:00:00,92.88,92.91,92.87,92.89,7546.0,85.5227,85.5503,85.5135,85.5319,7546.0
2019-09-05 12:05:00,92.9,92.9,92.86,92.86,1914.0,85.5411,85.5411,85.5043,85.5043,1914.0
2019-09-05 12:10:00,92.88,92.96,92.88,92.94,1514.0,85.5227,85.5964,85.5227,85.578,1514.0
2019-09-05 12:15:00,92.93,92.97,92.9,92.91,578.0,85.5688,85.6056,85.5411,85.5503,578.0
2019-09-05 12:20:00,92.9,92.9,92.84,92.85,922.0,85.5411,85.5411,85.4859,85.4951,922.0
2019-09-05 12:25:00,92.83,92.85,92.83,92.83,489.0,85.4767,85.4951,85.4767,85.4767,489.0
2019-09-05 12:30:00,92.83,92.84,92.82,92.84,5078.0,85.4767,85.4859,85.4675,85.4859,5078.0
2019-09-05 12:35:00,92.85,92.87,92.84,92.87,3159.0,85.4951,85.5135,85.4859,85.5135,3159.0
2019-09-05 12:40:00,92.87,92.88,92.85,92.86,2339.0,85.5135,85.5227,85.4951,85.5043,2339.0
2019-09-05 12:45:00,92.89,92.89,92.86,92.87,497.0,85.5319,85.5319,85.5043,85.5135,497.0
2019-09-05 12:50:00,92.87,92.89,92.86,92.89,7889.0,85.5135,85.5319,85.5043,85.5319,7889.0
2019-09-05 12:55:00,92.88,92.89,92.86,92.89,10296.0,85.5227,85.5319,85.5043,85.5319,10296.0
2019-09-05 13:00:00,92.93,92.93,92.9,92.9,3309.0,85.5688,85.5688,85.5411,85.5411,3309.0
2019-09-05 13:05:00,92.8,92.8,92.8,92.8,330.0,85.4491,85.4491,85.4491,85.4491,330.0
2019-09-05 13:10:00,92.82,92.83,92.82,92.83,6401.0,85.4675,85.4767,85.4675,85.4767,6401.0
2019-09-05 13:15:00,92.82,92.83,92.81,92.83,2515.0,85.4675,85.4767,85.4583,85.4767,2515.0
2019-09-05 13:20:00,92.82,92.85,92.82,92.84,1351.0,85.4675,85.4951,85.4675,85.4859,1351.0
2019-09-05 13:25:00,92.85,92.89,92.84,92.88,3009.0,85.4951,85.5319,85.4859,85.5227,3009.0
2019-09-05 13:30:00,92.88,92.88,92.85,92.86,2185.0,85.5227,85.5227,85.4951,85.5043,2185.0
2019-09-05 13:35:00,92.82,92.86,92.81,92.86,857.0,85.4675,85.5043,85.4583,85.5043,857.0
2019-09-05 13:40:00,92.84,92.85,92.81,92.82,7905.0,85.4859,85.4951,85.4583,85.4675,7905.0
2019-09-05 13:45:00,92.84,92.84,92.82,92.82,222.0,85.4859,85.4859,85.4675,85.4675,222.0
2019-09-05 13:50:00,92.82,92.87,92.82,92.84,1752.0,85.4675,85.5135,85.4675,85.4859,1752.0
2019-09-05 13:55:00,92.85,92.86,92.84,92.84,2755.0,85.4951,85.5043,85.4859,85.4859,2755.0
2019-09-05 14:00:00,92.84,92.84,92.81,92.83,402.0,85.4859,85.4859,85.4583,85.4767,402.0
2019-09-05 14:05:00,92.84,92.85,92.82,92.84,1520.0,85.4859,85.4951,85.4675,85.4859,1520.0
2019-09-05 14:10:00,92.87,92.92,92.85,92.89,9595.0,85.5135,85.5596,85.4951,85.5319,9595.0
2019-09-05 14:15:00,92.91,92.91,92.89,92.91,7637.0,85.5503,85.5503,85.5319,85.5503,7637.0
2019-09-05 14:20:00,92.88,92.88,92.79,92.79,1652.0,85.5227,85.5227,85.4398,85.4398,1652.0
2019-09-05 14:25:00,92.82,92.86,92.81,92.86,1545.0,85.4675,85.5043,85.4583,85.5043,1545.0
2019-09-05 14:30:00,92.85,92.86,92.83,92.86,1573.0,85.4951,85.5043,85.4767,85.5043,1573.0
2019-09-05 14:35:00,92.84,92.89,92.83,92.87,21920.0,85.4859,85.5319,85.4767,85.5135,21920.0
2019-09-05 14:40:00,92.84,92.89,92.84,92.87,7861.0,85.4859,85.5319,85.4859,85.5135,7861.0
2019-09-05 14:45:00,92.86,92.91,92.86,92.9,807.0,85.5043,85.5503,85.5043,85.5411,807.0
2019-09-05 14:50:00,92.91,92.95,92.88,92.93,8947.0,85.5503,85.5872,85.5227,85.5688,8947.0
2019-09-05 14:55:00,92.9,92.93,92.9,92.91,2478.0,85.5411,85.5688,85.5411,85.5503,2478.0
2019-09-05 15:00:00,92.95,93.02,92.94,92.95,18797.0,85.5872,85.6516,85.578,85.5872,18797.0
2019-09-05 15:05:00,92.94,92.95,92.92,92.92,5289.0,85.578,85.5872,85.5596,85.5596,5289.0
2019-09-05 15:10:00,92.95,92.97,92.94,92.95,2050.0,85.5872,85.6056,85.578,85.5872,2050.0
2019-09-05 15:15:00,92.97,92.98,92.96,92.97,970.0,85.6056,85.6148,85.5964,85.6056,970.0
2019-09-05 15:20:00,92.98,93.0,92.98,92.98,1565.0,85.6148,85.6332,85.6148,85.6148,1565.0
2019-09-05 15:25:00,92.98,93.02,92.97,93.01,3198.0,85.6148,85.6516,85.6056,85.6424,3198.0
2019-09-05 15:30:00,93.02,93.04,93.01,93.03,3325.0,85.6516,85.67,85.6424,85.6608,3325.0
2019-09-05 15:35:00,93.04,93.04,92.99,92.99,1734.0,85.67,85.67,85.624,85.624,1734.0
2019-09-05 15:40:00,93.0,93.0,92.96,92.97,11994.0,85.6332,85.6332,85.5964,85.6056,11994.0
2019-09-05 15:45:00,92.92,92.94,92.92,92.92,2471.0,85.5596,85.578,85.5596,85.5596,2471.0
2019-09-05 15:50:00,92.87,92.92,92.84,92.9,17537.0,85.5135,85.5596,85.4859,85.5411,17537.0
2019-09-05 15:55:00,92.93,92.94,92.84,92.84,10137.0,85.5688,85.578,85.4859,85.4859,10137.0
2019-09-06 09:30:00,92.96,93.1,92.96,93.0,10123.0,85.5964,85.7253,85.5964,85.6332,10123.0
2019-09-06 09:35:00,92.99,92.99,92.9,92.94,685.0,85.624,85.624,85.5411,85.578,685.0
2019-09-06 09:40:00,92.94,92.94,92.91,92.91,484.0,85.578,85.578,85.5503,85.5503,484.0
2019-09-06 09:45:00,93.04,93.1,93.03,93.1,2562.0,85.67,85.7253,85.6608,85.7253,2562.0
2019-09-06 09:50:00,93.07,93.1,93.06,93.1,2508.0,85.6977,85.7253,85.6885,85.7253,2508.0
2019-09-06 09:55:00,93.06,93.1,93.02,93.02,19850.0,85.6885,85.7253,85.6516,85.6516,19850.0
2019-09-06 10:00:00,93.06,93.07,93.04,93.04,13902.0,85.6885,85.6977,85.67,85.67,13902.0
2019-09-06 10:05:00,93.06,93.06,92.98,92.98,973.0,85.6885,85.6885,85.6148,85.6148,973.0
2019-09-06 10:10:00,93.04,93.04,93.04,93.04,149.0,85.67,85.67,85.67,85.67,149.0
2019-09-06 10:15:00,93.11,93.12,93.08,93.09,819.0,85.7345,85.7437,85.7069,85.7161,819.0
2019-09-06 10:20:00,93.04,93.12,93.04,93.12,2022.0,85.67,85.7437,85.67,85.7437,2022.0
2019-09-06 10:25:00,93.12,93.13,93.11,93.11,3212.0,85.7437,85.7529,85.7345,85.7345,3212.0
2019-09-06 10:30:00,93.14,93.16,93.12,93.16,1470.0,85.7621,85.7805,85.7437,85.7805,1470.0
2019-09-06 10:35:00,93.15,93.17,93.15,93.16,980.0,85.7713,85.7897,85.7713,85.7805,980.0
2019-09-06 10:40:00,93.22,93.22,93.17,93.18,550.0,85.8358,85.8358,85.7897,85.799,550.0
2019-09-06 10:45:00,93.22,93.24,93.21,93.23,502.0,85.8358,85.8542,85.8266,85.845,502.0
2019-09-06 10:50:00,93.24,93.25,93.21,93.22,688.0,85.8542,85.8634,85.8266,85.8358,688.0
2019-09-06 10:55:00,93.19,93.19,93.15,93.16,1109.0,85.8082,85.8082,85.7713,85.7805,1109.0
2019-09-06 11:00:00,93.19,93.19,93.16,93.17,12741.0,85.8082,85.8082,85.7805,85.7897,12741.0
2019-09-06 11:05:00,93.18,93.19,93.17,93.17,3060.0,85.799,85.8082,85.7897,85.7897,3060.0
2019-09-06 11:10:00,93.18,93.18,93.14,93.15,326.0,85.799,85.799,85.7621,85.7713,326.0
2019-09-06 11:15:00,93.14,93.15,93.13,93.14,508.0,85.7621,85.7713,85.7529,85.7621,508.0
2019-09-06 11:20:00,93.16,93.19,93.15,93.19,1673.0,85.7805,85.8082,85.7713,85.8082,1673.0
2019-09-06 11:25:00,93.17,93.2,93.16,93.17,2890.0,85.7897,85.8174,85.7805,85.7897,2890.0
2019-09-06 11:30:00,93.2,93.2,93.12,93.14,4317.0,85.8174,85.8174,85.7437,85.7621,4317.0
2019-09-06 11:35:00,93.14,93.14,93.14,93.14,322.0,85.7621,85.7621,85.7621,85.7621,322.0
2019-09-06 11:40:00,93.17,93.18,93.16,93.17,1009.0,85.7897,85.799,85.7805,85.7897,1009.0
2019-09-06 11:45:00,93.15,93.18,93.15,93.16,3978.0,85.7713,85.799,85.7713,85.7805,3978.0
2019-09-06 11:50:00,93.16,93.17,93.13,93.13,17365.0,85.7805,85.7897,85.7529,85.7529,17365.0
2019-09-06 11:55:00,93.13,93.14,93.1,93.12,8904.0,85.7529,85.7621,85.7253,85.7437,8904.0
2019-09-06 12:00:00,93.09,93.13,93.09,93.13,1087.0,85.7161,85.7529,85.7161,85.7529,1087.0
2019-09-06 12:05:00,93.1,93.13,93.1,93.13,1954.0,85.7253,85.7529,85.7253,85.7529,1954.0
2019-09-06 12:10:00,93.13,93.13,93.09,93.11,3591.0,85.7529,85.7529,85.7161,85.7345,3591.0
2019-09-06 12:15:00,93.13,93.14,93.11,93.12,18534.0,85.7529,85.7621,85.7345,85.7437,18534.0
2019-09-06 12:20:00,93.14,93.16,93.12,93.13,20867.0,85.7621,85.7805,85.7437,85.7529,20867.0
2019-09-06 12:25:00,93.16,93.16,93.13,93.14,20736.0,85.7805,85.7805,85.7529,85.7621,20736.0
2019-09-06 12:30:00,93.15,93.15,93.08,93.1,14710.0,85.7713,85.7713,85.7069,85.7253,14710.0
2019-09-06 12:35:00,93.09,93.14,93.09,93.13,1696.0,85.7161,85.7621,85.7161,85.7529,1696.0
2019-09-06 12:40:00,93.14,93.14,93.07,93.08,747.0,85.7621,85.7621,85.6977,85.7069,747.0
2019-09-06 12:45:00,93.09,93.09,93.0,93.0,5299.0,85.7161,85.7161,85.6332,85.6332,5299.0
2019-09-06 12:50:00,93.03,93.05,92.97,93.05,1856.0,85.6608,85.6793,85.6056,85.6793,1856.0
2019-09-06 12:55:00,93.05,93.07,93.05,93.06,2623.0,85.6793,85.6977,85.6793,85.6885,2623.0
2019-09-06 13:00:00,93.08,93.13,93.07,93.11,4956.0,85.7069,85.7529,85.6977,85.7345,4956.0
2019-09-06 13:05:00,93.12,93.12,93.1,93.1,848.0,85.7437,85.7437,85.7253,85.7253,848.0
2019-09-06 13:10:00,93.1,93.12,93.08,93.11,2488.0,85.7253,85.7437,85.7069,85.7345,2488.0
2019-09-06 13:15:00,93.12,93.15,93.12,93.15,3870.0,85.7437,85.7713,85.7437,85.7713,3870.0
2019-09-06 13:20:00,93.14,93.18,93.14,93.18,2950.0,85.7621,85.799,85.7621,85.799,2950.0
2019-09-06 13:25:00,93.17,93.21,93.17,93.21,686.0,85.7897,85.8266,85.7897,85.8266,686.0
2019-09-06 13:30:00,93.21,93.23,93.19,93.19,2059.0,85.8266,85.845,85.8082,85.8082,2059.0
2019-09-06 13:35:00,93.17,93.21,93.17,93.21,3191.0,85.7897,85.8266,85.7897,85.8266,3191.0
2019-09-06 13:40:00,93.19,93.2,93.17,93.19,5015.0,85.8082,85.8174,85.7897,85.8082,5015.0
2019-09-06 13:45:00,93.18,93.19,93.16,93.18,2397.0,85.799,85.8082,85.7805,85.799,2397.0
2019-09-06 13:50:00,93.19,93.2,93.17,93.19,8042.0,85.8082,85.8174,85.7897,85.8082,8042.0
2019-09-06 13:55:00,93.19,93.2,93.18,93.19,1173.0,85.8082,85.8174,85.799,85.8082,1173.0
2019-09-06 14:00:00,93.21,93.21,93.16,93.18,2945.0,85.8266,85.8266,85.7805,85.799,2945.0
2019-09-06 14:05:00,93.17,93.2,93.16,93.18,3202.0,85.7897,85.8174,85.7805,85.799,3202.0
2019-09-06 14:10:00,93.18,93.18,93.16,93.18,6454.0,85.799,85.799,85.7805,85.799,6454.0
2019-09-06 14:15:00,93.18,93.19,93.16,93.17,7256.0,85.799,85.8082,85.7805,85.7897,7256.0
2019-09-06 14:20:00,93.17,93.18,93.15,93.16,2150.0,85.7897,85.799,85.7713,85.7805,2150.0
2019-09-06 14:25:00,93.16,93.17,93.14,93.16,2023.0,85.7805,85.7897,85.7621,85.7805,2023.0
2019-09-06 14:30:00,93.17,93.17,93.14,93.17,3984.0,85.7897,85.7897,85.7621,85.7897,3984.0
2019-09-06 14:35:00,93.17,93.17,93.14,93.15,9971.0,85.7897,85.7897,85.7621,85.7713,9971.0
2019-09-06 14:40:00,93.13,93.13,93.11,93.11,7690.0,85.7529,85.7529,85.7345,85.7345,7690.0
2019-09-06 14:45:00,93.12,93.12,93.08,93.12,2075.0,85.7437,85.7437,85.7069,85.7437,2075.0
2019-09-06 14:50:00,93.12,93.14,93.1,93.1,1813.0,85.7437,85.7621,85.7253,85.7253,1813.0
2019-09-06 14:55:00,93.1,93.12,93.09,93.11,4268.0,85.7253,85.7437,85.7161,85.7345,4268.0
2019-09-06 15:00:00,93.12,93.13,93.1,93.11,12625.0,85.7437,85.7529,85.7253,85.7345,12625.0
2019-09-06 15:05:00,93.11,93.12,93.1,93.11,4073.0,85.7345,85.7437,85.7253,85.7345,4073.0
2019-09-06 15:10:00,93.12,93.13,93.11,93.11,645.0,85.7437,85.7529,85.7345,85.7345,645.0
2019-09-06 15:15:00,93.13,93.13,93.11,93.13,900.0,85.7529,85.7529,85.7345,85.7529,900.0
2019-09-06 15:20:00,93.12,93.16,93.12,93.16,5110.0,85.7437,85.7805,85.7437,85.7805,5110.0
2019-09-06 15:25:00,93.19,93.2,93.17,93.2,1914.0,85.8082,85.8174,85.7897,85.8174,1914.0
2019-09-06 15:30:00,93.2,93.23,93.18,93.19,4987.0,85.8174,85.845,85.799,85.8082,4987.0
2019-09-06 15:35:00,93.17,93.17,93.14,93.15,3500.0,85.7897,85.7897,85.7621,85.7713,3500.0
2019-09-06 15:40:00,93.16,93.16,93.08,93.08,1440.0,85.7805,85.7805,85.7069,85.7069,1440.0
2019-09-06 15:45:00,93.09,93.09,93.04,93.06,3833.0,85.7161,85.7161,85.67,85.6885,3833.0
2019-09-06 15:50:00,93.05,93.07,93.01,93.03,8047.0,85.6793,85.6977,85.6424,85.6608,8047.0
2019-09-06 15:55:00,93.0,93.02,92.96,93.01,4079.0,85.6332,85.6516,85.5964,85.6424,4079.0
2019-09-09 09:30:00,93.25,93.27,93.08,93.09,9220.0,85.8634,85.8818,85.7069,85.7161,9220.0
2019-09-09 09:35:00,93.06,93.07,93.0,93.03,4219.0,85.6885,85.6977,85.6332,85.6608,4219.0
2019-09-09 09:40:00,93.05,93.09,93.04,93.05,2988.0,85.6793,85.7161,85.67,85.6793,2988.0
2019-09-09 09:45:00,93.02,93.08,93.01,93.06,2945.0,85.6516,85.7069,85.6424,85.6885,2945.0
2019-09-09 09:50:00,93.05,93.08,93.0,93.01,4784.0,85.6793,85.7069,85.6332,85.6424,4784.0
2019-09-09 09:55:00,93.02,93.02,92.96,92.97,4150.0,85.6516,85.6516,85.5964,85.6056,4150.0
2019-09-09 10:00:00,92.99,93.02,92.95,93.02,3337.0,85.624,85.6516,85.5872,85.6516,3337.0
2019-09-09 10:05:00,93.02,93.04,93.02,93.03,2631.0,85.6516,85.67,85.6516,85.6608,2631.0
2019-09-09 10:10:00,93.04,93.07,93.01,93.05,3015.0,85.67,85.6977,85.6424,85.6793,3015.0
2019-09-09 10:15:00,93.05,93.1,93.05,93.09,2882.0,85.6793,85.7253,85.6793,85.7161,2882.0
2019-09-09 10:20:00,93.1,93.11,93.03,93.11,3416.0,85.7253,85.7345,85.6608,85.7345,3416.0
2019-09-09 10:25:00,93.1,93.1,93.06,93.06,3083.0,85.7253,85.7253,85.6885,85.6885,3083.0
2019-09-09 10:30:00,93.07,93.08,93.04,93.04,2450.0,85.6977,85.7069,85.67,85.67,2450.0
2019-09-09 10:35:00,93.06,93.08,93.04,93.05,19450.0,85.6885,85.7069,85.67,85.6793,19450.0
2019-09-09 10:40:00,93.04,93.09,93.04,93.07,6551.0,85.67,85.7161,85.67,85.6977,6551.0
2019-09-09 10:45:00,93.08,93.09,93.07,93.08,1556.0,85.7069,85.7161,85.6977,85.7069,1556.0
2019-09-09 10:50:00,93.09,93.12,93.08,93.11,3028.0,85.7161,85.7437,85.7069,85.7345,3028.0
2019-09-09 10:55:00,93.09,93.13,93.09,93.11,7196.0,85.7161,85.7529,85.7161,85.7345,7196.0
2019-09-09 11:00:00,93.11,93.12,93.07,93.08,3809.0,85.7345,85.7437,85.6977,85.7069,3809.0
2019-09-09 11:05:00,93.08,93.1,93.03,93.03,3611.0,85.7069,85.7253,85.6608,85.6608,3611.0
2019-09-09 11:10:00,93.06,93.1,93.03,93.07,2383.0,85.6885,85.7253,85.6608,85.6977,2383.0
2019-09-09 11:15:00,93.05,93.05,93.0,93.02,4252.0,85.6793,85.6793,85.6332,85.6516,4252.0
2019-09-09 11:20:00,93.03,93.04,93.0,93.0,6698.0,85.6608,85.67,85.6332,85.6332,6698.0
2019-09-09 11:25:00,92.99,93.01,92.98,93.01,2731.0,85.624,85.6424,85.6148,85.6424,2731.0
2019-09-09 11:30:00,92.99,93.0,92.97,92.99,2779.0,85.624,85.6332,85.6056,85.624,2779.0
2019-09-09 11:35:00,93.0,93.0,92.98,92.98,13343.0,85.6332,85.6332,85.6148,85.6148,13343.0
2019-09-09 11:40:00,92.97,92.97,92.9,92.93,2967.0,85.6056,85.6056,85.5411,85.5688,2967.0
2019-09-09 11:45:00,92.92,92.92,92.89,92.91,7528.0,85.5596,85.5596,85.5319,85.5503,7528.0
2019-09-09 11:50:00,92.91,92.91,92.88,92.89,2289.0,85.5503,85.5503,85.5227,85.5319,2289.0
2019-09-09 11:55:00,92.88,92.9,92.86,92.86,10202.0,85.5227,85.5411,85.5043,85.5043,10202.0
2019-09-09 12:00:00,92.87,92.87,92.83,92.83,1399.0,85.5135,85.5135,85.4767,85.4767,1399.0
2019-09-09 12:05:00,92.85,92.86,92.8,92.82,5079.0,85.4951,85.5043,85.4491,85.4675,5079.0
2019-09-09 12:10:00,92.82,92.82,92.77,92.77,2674.0,85.4675,85.4675,85.4214,85.4214,2674.0
2019-09-09 12:15:00,92.77,92.77,92.71,92.72,3015.0,85.4214,85.4214,85.3662,85.3754,3015.0
2019-09-09 12:20:00,92.71,92.72,92.67,92.69,4572.0,85.3662,85.3754,85.3294,85.3478,4572.0
2019-09-09 12:25:00,92.68,92.68,92.6,92.61,7643.0,85.3386,85.3386,85.2649,85.2741,7643.0
2019-09-09 12:30:00,92.61,92.62,92.55,92.58,3987.0,85.2741,85.2833,85.2189,85.2465,3987.0
2019-09-09 12:35:00,92.57,92.57,92.45,92.5,7810.0,85.2373,85.2373,85.1268,85.1728,7810.0
2019-09-09 12:40:00,92.51,92.57,92.51,92.57,1073.0,85.182,85.2373,85.182,85.2373,1073.0
2019-09-09 12:45:00,92.58,92.6,92.55,92.55,2048.0,85.2465,85.2649,85.2189,85.2189,2048.0
2019-09-09 12:50:00,92.6,92.64,92.55,92.63,5473.0,85.2649,85.3017,85.2189,85.2925,5473.0
2019-09-09 12:55:00,92.65,92.67,92.64,92.67,5059.0,85.3109,85.3294,85.3017,85.3294,5059.0
2019-09-09 13:00:00,92.66,92.69,92.65,92.67,3225.0,85.3201,85.3478,85.3109,85.3294,3225.0
2019-09-09 13:05:00,92.66,92.67,92.63,92.66,1915.0,85.3201,85.3294,85.2925,85.3201,1915.0
2019-09-09 13:10:00,92.67,92.67,92.63,92.63,1504.0,85.3294,85.3294,85.2925,85.2925,1504.0
2019-09-09 13:15:00,92.63,92.66,92.62,92.65,1535.0,85.2925,85.3201,85.2833,85.3109,1535.0
2019-09-09 13:20:00,92.64,92.64,92.58,92.58,2547.0,85.3017,85.3017,85.2465,85.2465,2547.0
2019-09-09 13:25:00,92.58,92.6,92.55,92.55,2595.0,85.2465,85.2649,85.2189,85.2189,2595.0
2019-09-09 13:30:00,92.55,92.55,92.5,92.5,1552.0,85.2189,85.2189,85.1728,85.1728,1552.0
2019-09-09 13:35:00,92.52,92.54,92.49,92.54,4353.0,85.1912,85.2097,85.1636,85.2097,4353.0
2019-09-09 13:40:00,92.56,92.56,92.51,92.54,1836.0,85.2281,85.2281,85.182,85.2097,1836.0
2019-09-09 13:45:00,92.54,92.62,92.53,92.62,6355.0,85.2097,85.2833,85.2004,85.2833,6355.0
2019-09-09 13:50:00,92.61,92.64,92.61,92.63,5413.0,85.2741,85.3017,85.2741,85.2925,5413.0
2019-09-09 13:55:00,92.63,92.64,92.6,92.6,11766.0,85.2925,85.3017,85.2649,85.2649,11766.0
2019-09-09 14:00:00,92.59,92.62,92.58,92.62,2770.0,85.2557,85.2833,85.2465,85.2833,2770.0
2019-09-09 14:05:00,92.63,92.63,92.56,92.56,2591.0,85.2925,85.2925,85.2281,85.2281,2591.0
2019-09-09 14:10:00,92.54,92.56,92.53,92.54,2915.0,85.2097,85.2281,85.2004,85.2097,2915.0
2019-09-09 14:15:00,92.54,92.57,92.52,92.54,4044.0,85.2097,85.2373,85.1912,85.2097,4044.0
2019-09-09 14:20:00,92.51,92.53,92.51,92.52,5322.0,85.182,85.2004,85.182,85.1912,5322.0
2019-09-09 14:25:00,92.51,92.52,92.48,92.5,3810.0,85.182,85.1912,85.1544,85.1728,3810.0
2019-09-09 14:30:00,92.49,92.59,92.47,92.59,5570.0,85.1636,85.2557,85.1452,85.2557,5570.0
2019-09-09 14:35:00,92.57,92.59,92.54,92.57,2353.0,85.2373,85.2557,85.2097,85.2373,2353.0
2019-09-09 14:40:00,92.58,92.6,92.56,92.6,4403.0,85.2465,85.2649,85.2281,85.2649,4403.0
2019-09-09 14:45:00,92.62,92.63,92.61,92.62,2201.0,85.2833,85.2925,85.2741,85.2833,2201.0
2019-09-09 14:50:00,92.61,92.61,92.57,92.57,6242.0,85.2741,85.2741,85.2373,85.2373,6242.0
2019-09-09 14:55:00,92.58,92.62,92.57,92.6,2609.0,85.2465,85.2833,85.2373,85.2649,2609.0
2019-09-09 15:00:00,92.59,92.7,92.57,92.68,3174.0,85.2557,85.357,85.2373,85.3386,3174.0
2019-09-09 15:05:00,92.67,92.68,92.64,92.65,13739.0,85.3294,85.3386,85.3017,85.3109,13739.0
2019-09-09 15:10:00,92.64,92.74,92.64,92.74,5601.0,85.3017,85.3938,85.3017,85.3938,5601.0
2019-09-09 15:15:00,92.73,92.75,92.72,92.75,7599.0,85.3846,85.403,85.3754,85.403,7599.0
2019-09-09 15:20:00,92.75,92.76,92.73,92.73,7084.0,85.403,85.4122,85.3846,85.3846,7084.0
2019-09-09 15:25:00,92.73,92.75,92.72,92.72,3233.0,85.3846,85.403,85.3754,85.3754,3233.0
2019-09-09 15:30:00,92.72,92.73,92.7,92.72,5087.0,85.3754,85.3846,85.357,85.3754,5087.0
2019-09-09 15:35:00,92.72,92.77,92.66,92.76,295381.0,85.3754,85.4214,85.3201,85.4122,295381.0
2019-09-09 15:40:00,92.76,92.78,92.74,92.76,5321.0,85.4122,85.4306,85.3938,85.4122,5321.0
2019-09-09 15:45:00,92.75,92.8,92.74,92.78,4855.0,85.403,85.4491,85.3938,85.4306,4855.0
2019-09-09 15:50:00,92.78,92.82,92.77,92.8,8538.0,85.4306,85.4675,85.4214,85.4491,8538.0
2019-09-09 15:55:00,92.8,92.85,92.76,92.82,17601.0,85.4491,85.4951,85.4122,85.4675,17601.0
2019-09-10 09:30:00,92.59,92.77,92.25,92.36,51492.0,85.2557,85.4214,84.9426,85.0439,51492.0
2019-09-10 09:35:00,92.34,92.37,92.22,92.22,16032.0,85.0255,85.0531,84.915,84.915,16032.0
2019-09-10 09:40:00,92.21,92.21,92.07,92.17,18621.0,84.9058,84.9058,84.7769,84.869,18621.0
2019-09-10 09:45:00,92.1,92.23,92.1,92.19,12628.0,84.8045,84.9242,84.8045,84.8874,12628.0
2019-09-10 09:50:00,92.18,92.18,92.08,92.08,35344.0,84.8782,84.8782,84.7861,84.7861,35344.0
2019-09-10 09:55:00,92.11,92.18,92.08,92.17,14620.0,84.8137,84.8782,84.7861,84.869,14620.0
2019-09-10 10:00:00,92.15,92.21,92.14,92.16,4009.0,84.8505,84.9058,84.8413,84.8598,4009.0
2019-09-10 10:05:00,92.16,92.16,92.05,92.07,6885.0,84.8598,84.8598,84.7585,84.7769,6885.0
2019-09-10 10:10:00,92.04,92.04,91.99,92.04,3675.0,84.7493,84.7493,84.7032,84.7493,3675.0
2019-09-10 10:15:00,92.06,92.15,92.05,92.07,3331.0,84.7677,84.8505,84.7585,84.7769,3331.0
2019-09-10 10:20:00,92.1,92.19,92.06,92.19,7243.0,84.8045,84.8874,84.7677,84.8874,7243.0
2019-09-10 10:25:00,92.19,92.23,92.19,92.23,9022.0,84.8874,84.9242,84.8874,84.9242,9022.0
2019-09-10 10:30:00,92.19,92.22,92.18,92.21,60383.0,84.8874,84.915,84.8782,84.9058,60383.0
2019-09-10 10:35:00,92.18,92.26,92.18,92.2,3634.0,84.8782,84.9518,84.8782,84.8966,3634.0
2019-09-10 10:40:00,92.17,92.25,92.17,92.21,25262.0,84.869,84.9426,84.869,84.9058,25262.0
2019-09-10 10:45:00,92.2,92.2,92.16,92.2,11843.0,84.8966,84.8966,84.8598,84.8966,11843.0
2019-09-10 10:50:00,92.18,92.22,92.09,92.1,7173.0,84.8782,84.915,84.7953,84.8045,7173.0
2019-09-10 10:55:00,92.09,92.12,92.04,92.06,24394.0,84.7953,84.8229,84.7493,84.7677,24394.0
2019-09-10 11:00:00,92.08,92.12,92.07,92.09,6963.0,84.7861,84.8229,84.7769,84.7953,6963.0
2019-09-10 11:05:00,92.12,92.12,92.07,92.11,5447.0,84.8229,84.8229,84.7769,84.8137,5447.0
2019-09-10 11:10:00,92.12,92.13,92.07,92.12,11222.0,84.8229,84.8321,84.7769,84.8229,11222.0
2019-09-10 11:15:00,92.13,92.13,92.05,92.07,8253.0,84.8321,84.8321,84.7585,84.7769,8253.0
2019-09-10 11:20:00,92.06,92.08,92.01,92.03,5918.0,84.7677,84.7861,84.7216,84.74,5918.0
2019-09-10 11:25:00,92.03,92.03,91.97,92.01,7837.0,84.74,84.74,84.6848,84.7216,7837.0
2019-09-10 11:30:00,92.03,92.04,91.98,92.01,3790.0,84.74,84.7493,84.694,84.7216,3790.0
2019-09-10 11:35:00,92.01,92.03,91.99,92.02,3252.0,84.7216,84.74,84.7032,84.7308,3252.0
2019-09-10 11:40:00,92.01,92.02,91.98,91.99,6969.0,84.7216,84.7308,84.694,84.7032,6969.0
2019-09-10 11:45:00,91.99,92.23,91.99,92.2,5378.0,84.7032,84.9242,84.7032,84.8966,5378.0
2019-09-10 11:50:00,92.19,92.33,92.19,92.31,6793.0,84.8874,85.0163,84.8874,84.9979,6793.0
2019-09-10 11:55:00,92.32,92.32,92.2,92.22,31351.0,85.0071,85.0071,84.8966,84.915,31351.0
2019-09-10 12:00:00,92.23,92.24,92.1,92.11,5756.0,84.9242,84.9334,84.8045,84.8137,5756.0
2019-09-10 12:05:00,92.14,92.21,92.11,92.2,6057.0,84.8413,84.9058,84.8137,84.8966,6057.0
2019-09-10 12:10:00,92.2,92.29,92.17,92.26,18667.0,84.8966,84.9795,84.869,84.9518,18667.0
2019-09-10 12:15:00,92.26,92.31,92.26,92.31,3179.0,84.9518,84.9979,84.9518,84.9979,3179.0
2019-09-10 12:20:00,92.31,92.46,92.31,92.43,6023.0,84.9979,85.136,84.9979,85.1084,6023.0
2019-09-10 12:25:00,92.43,92.43,92.4,92.4,4598.0,85.1084,85.1084,85.0807,85.0807,4598.0
2019-09-10 12:30:00,92.4,92.42,92.39,92.4,8450.0,85.0807,85.0992,85.0715,85.0807,8450.0
2019-09-10 12:35:00,92.4,92.44,92.39,92.41,5604.0,85.0807,85.1176,85.0715,85.0899,5604.0
2019-09-10 12:40:00,92.41,92.47,92.4,92.46,5774.0,85.0899,85.1452,85.0807,85.136,5774.0
2019-09-10 12:45:00,92.48,92.55,92.46,92.55,3307.0,85.1544,85.2189,85.136,85.2189,3307.0
2019-09-10 12:50:00,92.54,92.58,92.54,92.57,4687.0,85.2097,85.2465,85.2097,85.2373,4687.0
2019-09-10 12:55:00,92.57,92.58,92.51,92.52,4255.0,85.2373,85.2465,85.182,85.1912,4255.0
2019-09-10 13:00:00,92.52,92.52,92.46,92.47,4099.0,85.1912,85.1912,85.136,85.1452,4099.0
2019-09-10 13:05:00,92.48,92.48,92.4,92.42,1226.0,85.1544,85.1544,85.0807,85.0992,1226.0
2019-09-10 13:10:00,92.43,92.44,92.42,92.44,799.0,85.1084,85.1176,85.0992,85.1176,799.0
2019-09-10 13:15:00,92.42,92.42,92.31,92.35,10570.0,85.0992,85.0992,84.9979,85.0347,10570.0
2019-09-10 13:20:00,92.35,92.41,92.35,92.41,8448.0,85.0347,85.0899,85.0347,85.0899,8448.0
2019-09-10 13:25:00,92.43,92.43,92.39,92.39,16257.0,85.1084,85.1084,85.0715,85.0715,16257.0
2019-09-10 13:30:00,92.41,92.46,92.41,92.44,5521.0,85.0899,85.136,85.0899,85.1176,5521.0
2019-09-10 13:35:00,92.47,92.47,92.45,92.46,833.0,85.1452,85.1452,85.1268,85.136,833.0
2019-09-10 13:40:00,92.43,92.44,92.4,92.41,1763.0,85.1084,85.1176,85.0807,85.0899,1763.0
2019-09-10 13:45:00,92.4,92.44,92.4,92.44,3265.0,85.0807,85.1176,85.0807,85.1176,3265.0
2019-09-10 13:50:00,92.46,92.48,92.44,92.45,6003.0,85.136,85.1544,85.1176,85.1268,6003.0
2019-09-10 13:55:00,92.44,92.45,92.36,92.37,3081.0,85.1176,85.1268,85.0439,85.0531,3081.0
2019-09-10 14:00:00,92.37,92.38,92.31,92.32,829.0,85.0531,85.0623,84.9979,85.0071,829.0
2019-09-10 14:05:00,92.33,92.36,92.3,92.33,1418.0,85.0163,85.0439,84.9887,85.0163,1418.0
2019-09-10 14:10:00,92.31,92.33,92.28,92.28,1774.0,84.9979,85.0163,84.9702,84.9702,1774.0
2019-09-10 14:15:00,92.27,92.28,92.26,92.27,13858.0,84.961,84.9702,84.9518,84.961,13858.0
2019-09-10 14:20:00,92.26,92.3,92.26,92.29,1030.0,84.9518,84.9887,84.9518,84.9795,1030.0
2019-09-10 14:25:00,92.29,92.32,92.25,92.25,1928.0,84.9795,85.0071,84.9426,84.9426,1928.0
2019-09-10 14:30:00,92.24,92.31,92.23,92.3,10403.0,84.9334,84.9979,84.9242,84.9887,10403.0
2019-09-10 14:35:00,92.3,92.3,92.22,92.26,8867.0,84.9887,84.9887,84.915,84.9518,8867.0
2019-09-10 14:40:00,92.25,92.25,92.2,92.23,2750.0,84.9426,84.9426,84.8966,84.9242,2750.0
2019-09-10 14:45:00,92.23,92.24,92.21,92.22,5630.0,84.9242,84.9334,84.9058,84.915,5630.0
2019-09-10 14:50:00,92.19,92.2,92.17,92.19,1545.0,84.8874,84.8966,84.869,84.8874,1545.0
2019-09-10 14:55:00,92.26,92.27,92.23,92.25,12420.0,84.9518,84.961,84.9242,84.9426,12420.0
2019-09-10 15:00:00,92.27,92.29,92.24,92.29,1664.0,84.961,84.9795,84.9334,84.9795,1664.0
2019-09-10 15:05:00,92.3,92.31,92.26,92.27,5825.0,84.9887,84.9979,84.9518,84.961,5825.0
2019-09-10 15:10:00,92.24,92.26,92.24,92.26,20497.0,84.9334,84.9518,84.9334,84.9518,20497.0
2019-09-10 15:15:00,92.25,92.27,92.23,92.27,5571.0,84.9426,84.961,84.9242,84.961,5571.0
2019-09-10 15:20:00,92.26,92.26,92.2,92.21,3912.0,84.9518,84.9518,84.8966,84.9058,3912.0
2019-09-10 15:25:00,92.21,92.24,92.21,92.23,2436.0,84.9058,84.9334,84.9058,84.9242,2436.0
2019-09-10 15:30:00,92.24,92.29,92.24,92.28,7519.0,84.9334,84.9795,84.9334,84.9702,7519.0
2019-09-10 15:35:00,92.28,92.31,92.27,92.29,7350.0,84.9702,84.9979,84.961,84.9795,7350.0
2019-09-10 15:40:00,92.3,92.38,92.28,92.37,12215.0,84.9887,85.0623,84.9702,85.0531,12215.0
2019-09-10 15:45:00,92.37,92.41,92.36,92.38,2747.0,85.0531,85.0899,85.0439,85.0623,2747.0
2019-09-10 15:50:00,92.38,92.42,92.38,92.41,11319.0,85.0623,85.0992,85.0623,85.0899,11319.0
2019-09-10 15:55:00,92.42,92.72,92.42,92.72,32165.0,85.0992,85.3754,85.0992,85.3754,32165.0
2019-09-11 09:30:00,92.93,92.93,92.66,92.66,4959.0,85.5688,85.5688,85.3201,85.3201,4959.0
2019-09-11 09:35:00,92.66,92.73,92.62,92.73,1550.0,85.3201,85.3846,85.2833,85.3846,1550.0
2019-09-11 09:40:00,92.79,92.8,92.76,92.78,1583.0,85.4398,85.4491,85.4122,85.4306,1583.0
2019-09-11 09:45:00,92.88,92.96,92.84,92.96,1592.0,85.5227,85.5964,85.4859,85.5964,1592.0
2019-09-11 09:50:00,92.91,92.91,92.84,92.84,2130.0,85.5503,85.5503,85.4859,85.4859,2130.0
2019-09-11 09:55:00,92.83,92.85,92.81,92.85,1400.0,85.4767,85.4951,85.4583,85.4951,1400.0
2019-09-11 10:00:00,92.84,92.87,92.83,92.83,2080.0,85.4859,85.5135,85.4767,85.4767,2080.0
2019-09-11 10:05:00,92.82,92.9,92.82,92.9,5623.0,85.4675,85.5411,85.4675,85.5411,5623.0
2019-09-11 10:10:00,92.9,93.01,92.9,93.01,1350.0,85.5411,85.6424,85.5411,85.6424,1350.0
2019-09-11 10:15:00,93.0,93.0,92.97,92.99,28432.0,85.6332,85.6332,85.6056,85.624,28432.0
2019-09-11 10:20:00,92.96,93.0,92.94,92.97,3638.0,85.5964,85.6332,85.578,85.6056,3638.0
2019-09-11 10:25:00,92.97,93.0,92.94,92.99,5743.0,85.6056,85.6332,85.578,85.624,5743.0
2019-09-11 10:30:00,92.99,93.04,92.99,92.99,1661.0,85.624,85.67,85.624,85.624,1661.0
2019-09-11 10:35:00,93.0,93.04,92.99,93.02,2981.0,85.6332,85.67,85.624,85.6516,2981.0
2019-09-11 10:40:00,93.02,93.02,92.98,93.0,1358.0,85.6516,85.6516,85.6148,85.6332,1358.0
2019-09-11 10:45:00,93.01,93.01,92.96,92.96,1711.0,85.6424,85.6424,85.5964,85.5964,1711.0
2019-09-11 10:50:00,92.95,92.98,92.95,92.96,2822.0,85.5872,85.6148,85.5872,85.5964,2822.0
2019-09-11 10:55:00,92.98,92.99,92.97,92.99,510.0,85.6148,85.624,85.6056,85.624,510.0
2019-09-11 11:00:00,92.98,92.99,92.97,92.97,2115.0,85.6148,85.624,85.6056,85.6056,2115.0
2019-09-11 11:05:00,92.95,92.96,92.94,92.95,944.0,85.5872,85.5964,85.578,85.5872,944.0
2019-09-11 11:10:00,92.96,92.96,92.94,92.94,1001.0,85.5964,85.5964,85.578,85.578,1001.0
2019-09-11 11:15:00,92.95,92.95,92.89,92.92,2373.0,85.5872,85.5872,85.5319,85.5596,2373.0
2019-09-11 11:20:00,92.92,92.95,92.92,92.95,556.0,85.5596,85.5872,85.5596,85.5872,556.0
2019-09-11 11:25:00,92.94,92.95,92.92,92.93,3251.0,85.578,85.5872,85.5596,85.5688,3251.0
2019-09-11 11:30:00,92.95,93.03,92.95,93.01,5708.0,85.5872,85.6608,85.5872,85.6424,5708.0
2019-09-11 11:35:00,93.02,93.03,92.97,92.97,2033.0,85.6516,85.6608,85.6056,85.6056,2033.0
2019-09-11 11:40:00,92.96,93.0,92.96,92.98,1700.0,85.5964,85.6332,85.5964,85.6148,1700.0
2019-09-11 11:45:00,92.98,92.98,92.98,92.98,300.0,85.6148,85.6148,85.6148,85.6148,300.0
2019-09-11 11:50:00,92.96,92.97,92.96,92.97,300.0,85.5964,85.6056,85.5964,85.6056,300.0
2019-09-11 11:55:00,93.0,93.02,93.0,93.01,1330.0,85.6332,85.6516,85.6332,85.6424,1330.0
2019-09-11 12:00:00,93.03,93.06,93.03,93.06,2800.0,85.6608,85.6885,85.6608,85.6885,2800.0
2019-09-11 12:05:00,93.09,93.1,93.09,93.1,1000.0,85.7161,85.7253,85.7161,85.7253,1000.0
2019-09-11 12:10:00,93.08,93.09,93.08,93.08,1192.0,85.7069,85.7161,85.7069,85.7069,1192.0
2019-09-11 12:15:00,93.08,93.08,93.06,93.08,3581.0,85.7069,85.7069,85.6885,85.7069,3581.0
2019-09-11 12:20:00,93.07,93.08,93.07,93.08,2081.0,85.6977,85.7069,85.6977,85.7069,2081.0
2019-09-11 12:25:00,93.1,93.1,93.07,93.08,1565.0,85.7253,85.7253,85.6977,85.7069,1565.0
2019-09-11 12:30:00,93.07,93.1,93.07,93.08,1067.0,85.6977,85.7253,85.6977,85.7069,1067.0
2019-09-11 12:35:00,93.1,93.1,93.08,93.08,1634.0,85.7253,85.7253,85.7069,85.7069,1634.0
2019-09-11 12:40:00,93.08,93.08,93.06,93.07,674.0,85.7069,85.7069,85.6885,85.6977,674.0
2019-09-11 12:45:00,93.08,93.09,93.07,93.07,3693.0,85.7069,85.7161,85.6977,85.6977,3693.0
2019-09-11 12:50:00,93.07,93.1,93.07,93.09,8309.0,85.6977,85.7253,85.6977,85.7161,8309.0
2019-09-11 12:55:00,93.09,93.15,93.08,93.1,2731.0,85.7161,85.7713,85.7069,85.7253,2731.0
2019-09-11 13:00:00,93.11,93.12,93.08,93.09,2971.0,85.7345,85.7437,85.7069,85.7161,2971.0
2019-09-11 13:05:00,93.1,93.1,93.07,93.1,2878.0,85.7253,85.7253,85.6977,85.7253,2878.0
2019-09-11 13:10:00,93.08,93.1,93.08,93.1,558.0,85.7069,85.7253,85.7069,85.7253,558.0
2019-09-11 13:15:00,93.09,93.11,93.08,93.11,1547.0,85.7161,85.7345,85.7069,85.7345,1547.0
2019-09-11 13:20:00,93.11,93.12,93.09,93.12,2023.0,85.7345,85.7437,85.7161,85.7437,2023.0
2019-09-11 13:25:00,93.13,93.14,93.1,93.11,1818.0,85.7529,85.7621,85.7253,85.7345,1818.0
2019-09-11 13:30:00,93.08,93.1,93.08,93.1,3406.0,85.7069,85.7253,85.7069,85.7253,3406.0
2019-09-11 13:35:00,93.09,93.1,93.09,93.09,300.0,85.7161,85.7253,85.7161,85.7161,300.0
2019-09-11 13:40:00,93.1,93.1,93.03,93.06,3342.0,85.7253,85.7253,85.6608,85.6885,3342.0
2019-09-11 13:45:00,93.04,93.07,93.04,93.07,8025.0,85.67,85.6977,85.67,85.6977,8025.0
2019-09-11 13:50:00,93.08,93.08,93.03,93.03,1098.0,85.7069,85.7069,85.6608,85.6608,1098.0
2019-09-11 13:55:00,93.03,93.04,93.0,93.02,4365.0,85.6608,85.67,85.6332,85.6516,4365.0
2019-09-11 14:00:00,93.01,93.02,93.01,93.01,861.0,85.6424,85.6516,85.6424,85.6424,861.0
2019-09-11 14:05:00,92.98,93.02,92.98,93.02,1075.0,85.6148,85.6516,85.6148,85.6516,1075.0
2019-09-11 14:10:00,93.03,93.03,93.01,93.02,2091.0,85.6608,85.6608,85.6424,85.6516,2091.0
2019-09-11 14:15:00,93.02,93.02,93.0,93.0,5839.0,85.6516,85.6516,85.6332,85.6332,5839.0
2019-09-11 14:20:00,93.01,93.03,93.01,93.01,1186.0,85.6424,85.6608,85.6424,85.6424,1186.0
2019-09-11 14:25:00,92.97,93.02,92.97,93.0,1581.0,85.6056,85.6516,85.6056,85.6332,1581.0
2019-09-11 14:30:00,93.01,93.02,92.97,92.99,5380.0,85.6424,85.6516,85.6056,85.624,5380.0
2019-09-11 14:35:00,92.97,92.98,92.97,92.98,511.0,85.6056,85.6148,85.6056,85.6148,511.0
2019-09-11 14:40:00,92.98,93.01,92.98,93.01,3434.0,85.6148,85.6424,85.6148,85.6424,3434.0
2019-09-11 14:45:00,92.98,92.99,92.96,92.97,25608.0,85.6148,85.624,85.5964,85.6056,25608.0
2019-09-11 14:50:00,92.94,92.96,92.93,92.95,4130.0,85.578,85.5964,85.5688,85.5872,4130.0
2019-09-11 14:55:00,92.96,92.99,92.94,92.99,3457.0,85.5964,85.624,85.578,85.624,3457.0
2019-09-11 15:00:00,92.99,93.02,92.99,93.02,1730.0,85.624,85.6516,85.624,85.6516,1730.0
2019-09-11 15:05:00,93.04,93.06,93.04,93.05,2183.0,85.67,85.6885,85.67,85.6793,2183.0
2019-09-11 15:10:00,93.05,93.06,93.04,93.06,5563.0,85.6793,85.6885,85.67,85.6885,5563.0
2019-09-11 15:15:00,93.05,93.08,93.05,93.07,1702.0,85.6793,85.7069,85.6793,85.6977,1702.0
2019-09-11 15:20:00,93.07,93.09,93.07,93.07,2522.0,85.6977,85.7161,85.6977,85.6977,2522.0
2019-09-11 15:25:00,93.08,93.1,93.07,93.08,7362.0,85.7069,85.7253,85.6977,85.7069,7362.0
2019-09-11 15:30:00,93.08,93.1,93.07,93.09,3976.0,85.7069,85.7253,85.6977,85.7161,3976.0
2019-09-11 15:35:00,93.09,93.16,93.09,93.13,15002.0,85.7161,85.7805,85.7161,85.7529,15002.0
2019-09-11 15:40:00,93.14,93.15,93.1,93.11,5140.0,85.7621,85.7713,85.7253,85.7345,5140.0
2019-09-11 15:45:00,93.1,93.1,93.04,93.09,9943.0,85.7253,85.7253,85.67,85.7161,9943.0
2019-09-11 15:50:00,93.11,93.18,93.11,93.17,8107.0,85.7345,85.799,85.7345,85.7897,8107.0
2019-09-11 15:55:00,93.17,93.24,93.13,93.24,59381.0,85.7897,85.8542,85.7529,85.8542,59381.0
2019-09-12 09:30:00,93.64,93.69,93.53,93.65,6707.0,86.2225,86.2686,86.1212,86.2317,6707.0
2019-09-12 09:35:00,93.65,93.67,93.6,93.63,1956.0,86.2317,86.2501,86.1857,86.2133,1956.0
2019-09-12 09:40:00,93.64,93.64,93.48,93.48,1746.0,86.2225,86.2225,86.0752,86.0752,1746.0
2019-09-12 09:45:00,93.43,93.49,93.33,93.35,7272.0,86.0292,86.0844,85.9371,85.9555,7272.0
2019-09-12 09:50:00,93.31,93.38,93.31,93.36,2455.0,85.9187,85.9831,85.9187,85.9647,2455.0
2019-09-12 09:55:00,93.39,93.47,93.38,93.46,3756.0,85.9923,86.066,85.9831,86.0568,3756.0
2019-09-12 10:00:00,93.43,93.5,93.4,93.5,5850.0,86.0292,86.0936,86.0015,86.0936,5850.0
2019-09-12 10:05:00,93.47,93.51,93.47,93.5,4096.0,86.066,86.1028,86.066,86.0936,4096.0
2019-09-12 10:10:00,93.44,93.89,93.44,93.68,13511.0,86.0384,86.4527,86.0384,86.2593,13511.0
2019-09-12 10:15:00,93.71,93.88,93.71,93.8,5977.0,86.287,86.4435,86.287,86.3698,5977.0
2019-09-12 10:20:00,93.8,93.91,93.78,93.79,5859.0,86.3698,86.4711,86.3514,86.3606,5859.0
2019-09-12 10:25:00,93.82,93.88,93.82,93.87,3007.0,86.3883,86.4435,86.3883,86.4343,3007.0
2019-09-12 10:30:00,93.85,93.87,93.77,93.77,4161.0,86.4159,86.4343,86.3422,86.3422,4161.0
2019-09-12 10:35:00,93.78,93.78,93.71,93.76,5567.0,86.3514,86.3514,86.287,86.333,5567.0
2019-09-12 10:40:00,93.79,93.79,93.7,93.73,2678.0,86.3606,86.3606,86.2778,86.3054,2678.0
2019-09-12 10:45:00,93.74,93.76,93.71,93.74,2583.0,86.3146,86.333,86.287,86.3146,2583.0
2019-09-12 10:50:00,93.76,93.76,93.3,93.41,21876.0,86.333,86.333,85.9094,86.0107,21876.0
2019-09-12 10:55:00,93.39,93.45,93.37,93.37,3846.0,85.9923,86.0476,85.9739,85.9739,3846.0
2019-09-12 11:00:00,93.35,93.36,93.33,93.35,2562.0,85.9555,85.9647,85.9371,85.9555,2562.0
2019-09-12 11:05:00,93.33,93.37,93.32,93.37,818.0,85.9371,85.9739,85.9279,85.9739,818.0
2019-09-12 11:10:00,93.43,93.43,93.43,93.43,100.0,86.0292,86.0292,86.0292,86.0292,100.0
2019-09-12 11:15:00,93.53,93.56,93.52,93.55,636.0,86.1212,86.1489,86.112,86.1396,636.0
2019-09-12 11:20:00,93.54,93.57,93.53,93.57,900.0,86.1304,86.1581,86.1212,86.1581,900.0
2019-09-12 11:25:00,93.58,93.61,93.56,93.59,5107.0,86.1673,86.1949,86.1489,86.1765,5107.0
2019-09-12 11:30:00,93.57,93.62,93.57,93.58,1805.0,86.1581,86.2041,86.1581,86.1673,1805.0
2019-09-12 11:35:00,93.57,93.58,93.56,93.56,1765.0,86.1581,86.1673,86.1489,86.1489,1765.0
2019-09-12 11:40:00,93.6,93.64,93.6,93.64,3300.0,86.1857,86.2225,86.1857,86.2225,3300.0
2019-09-12 11:45:00,93.68,93.68,93.63,93.68,753.0,86.2593,86.2593,86.2133,86.2593,753.0
2019-09-12 11:50:00,93.66,93.69,93.64,93.65,1906.0,86.2409,86.2686,86.2225,86.2317,1906.0
2019-09-12 11:55:00,93.64,93.66,93.64,93.66,1156.0,86.2225,86.2409,86.2225,86.2409,1156.0
2019-09-12 12:00:00,93.68,93.68,93.6,93.63,1448.0,86.2593,86.2593,86.1857,86.2133,1448.0
2019-09-12 12:05:00,93.63,93.63,93.57,93.58,1219.0,86.2133,86.2133,86.1581,86.1673,1219.0
2019-09-12 12:10:00,93.6,93.61,93.6,93.6,200.0,86.1857,86.1949,86.1857,86.1857,200.0
2019-09-12 12:15:00,93.58,93.58,93.53,93.54,1054.0,86.1673,86.1673,86.1212,86.1304,1054.0
2019-09-12 12:20:00,93.56,93.59,93.56,93.57,1846.0,86.1489,86.1765,86.1489,86.1581,1846.0
2019-09-12 12:25:00,93.56,93.64,93.56,93.63,1512.0,86.1489,86.2225,86.1489,86.2133,1512.0
2019-09-12 12:30:00,93.63,93.68,93.63,93.66,4418.0,86.2133,86.2593,86.2133,86.2409,4418.0
2019-09-12 12:35:00,93.65,93.65,93.64,93.64,1390.0,86.2317,86.2317,86.2225,86.2225,1390.0
2019-09-12 12:40:00,93.63,93.69,93.63,93.69,5955.0,86.2133,86.2686,86.2133,86.2686,5955.0
2019-09-12 12:45:00,93.7,93.73,93.69,93.72,3304.0,86.2778,86.3054,86.2686,86.2962,3304.0
2019-09-12 12:50:00,93.7,93.71,93.69,93.7,976.0,86.2778,86.287,86.2686,86.2778,976.0
2019-09-12 12:55:00,93.74,93.78,93.73,93.77,1440.0,86.3146,86.3514,86.3054,86.3422,1440.0
2019-09-12 13:00:00,93.78,93.87,93.78,93.82,4988.0,86.3514,86.4343,86.3514,86.3883,4988.0
2019-09-12 13:05:00,93.83,93.84,93.78,93.78,3009.0,86.3975,86.4067,86.3514,86.3514,3009.0
2019-09-12 13:10:00,93.78,93.79,93.75,93.79,915.0,86.3514,86.3606,86.3238,86.3606,915.0
2019-09-12 13:15:00,93.76,93.76,93.7,93.75,2304.0,86.333,86.333,86.2778,86.3238,2304.0
2019-09-12 13:20:00,93.74,93.76,93.72,93.73,9633.0,86.3146,86.333,86.2962,86.3054,9633.0
2019-09-12 13:25:00,93.73,93.74,93.72,93.74,4712.0,86.3054,86.3146,86.2962,86.3146,4712.0
2019-09-12 13:30:00,93.75,93.78,93.75,93.77,2932.0,86.3238,86.3514,86.3238,86.3422,2932.0
2019-09-12 13:35:00,93.76,93.78,93.73,93.74,18816.0,86.333,86.3514,86.3054,86.3146,18816.0
2019-09-12 13:40:00,93.73,93.8,93.72,93.8,3774.0,86.3054,86.3698,86.2962,86.3698,3774.0
2019-09-12 13:45:00,93.81,93.81,93.79,93.79,8405.0,86.3791,86.3791,86.3606,86.3606,8405.0
2019-09-12 13:50:00,93.81,93.84,93.8,93.83,1165.0,86.3791,86.4067,86.3698,86.3975,1165.0
2019-09-12 13:55:00,93.8,93.8,93.77,93.78,2702.0,86.3698,86.3698,86.3422,86.3514,2702.0
2019-09-12 14:00:00,93.77,93.77,93.72,93.72,1699.0,86.3422,86.3422,86.2962,86.2962,1699.0
2019-09-12 14:05:00,93.73,93.73,93.7,93.71,2347.0,86.3054,86.3054,86.2778,86.287,2347.0
2019-09-12 14:10:00,93.73,93.77,93.72,93.75,3998.0,86.3054,86.3422,86.2962,86.3238,3998.0
2019-09-12 14:15:00,93.74,93.77,93.72,93.76,2252.0,86.3146,86.3422,86.2962,86.333,2252.0
2019-09-12 14:20:00,93.73,93.73,93.73,93.73,100.0,86.3054,86.3054,86.3054,86.3054,100.0
2019-09-12 14:25:00,93.71,93.75,93.7,93.75,731.0,86.287,86.3238,86.2778,86.3238,731.0
2019-09-12 14:30:00,93.73,93.78,93.71,93.78,4169.0,86.3054,86.3514,86.287,86.3514,4169.0
2019-09-12 14:35:00,93.78,93.81,93.77,93.81,2871.0,86.3514,86.3791,86.3422,86.3791,2871.0
2019-09-12 14:40:00,93.81,93.85,93.81,93.83,26276.0,86.3791,86.4159,86.3791,86.3975,26276.0
2019-09-12 14:45:00,93.83,93.85,93.81,93.81,5994.0,86.3975,86.4159,86.3791,86.3791,5994.0
2019-09-12 14:50:00,93.82,93.84,93.79,93.79,1343.0,86.3883,86.4067,86.3606,86.3606,1343.0
2019-09-12 14:55:00,93.8,93.8,93.78,93.78,1763.0,86.3698,86.3698,86.3514,86.3514,1763.0
2019-09-12 15:00:00,93.79,93.79,93.74,93.75,5467.0,86.3606,86.3606,86.3146,86.3238,5467.0
2019-09-12 15:05:00,93.74,93.76,93.73,93.75,9144.0,86.3146,86.333,86.3054,86.3238,9144.0
2019-09-12 15:10:00,93.75,93.75,93.72,93.73,11129.0,86.3238,86.3238,86.2962,86.3054,11129.0
2019-09-12 15:15:00,93.73,93.74,93.71,93.71,6165.0,86.3054,86.3146,86.287,86.287,6165.0
2019-09-12 15:20:00,93.71,93.75,93.71,93.75,5513.0,86.287,86.3238,86.287,86.3238,5513.0
2019-09-12 15:25:00,93.74,93.76,93.72,93.72,10035.0,86.3146,86.333,86.2962,86.2962,10035.0
2019-09-12 15:30:00,93.72,93.77,93.7,93.73,9956.0,86.2962,86.3422,86.2778,86.3054,9956.0
2019-09-12 15:35:00,93.73,93.75,93.7,93.7,8414.0,86.3054,86.3238,86.2778,86.2778,8414.0
2019-09-12 15:40:00,93.7,93.7,93.65,93.68,7013.0,86.2778,86.2778,86.2317,86.2593,7013.0
2019-09-12 15:45:00,93.67,93.71,93.61,93.61,17880.0,86.2501,86.287,86.1949,86.1949,17880.0
2019-09-12 15:50:00,93.6,93.62,93.58,93.61,15576.0,86.1857,86.2041,86.1673,86.1949,15576.0
2019-09-12 15:55:00,93.62,93.62,93.48,93.5,147486.0,86.2041,86.2041,86.0752,86.0936,147486.0
2019-09-13 09:30:00,93.56,93.57,93.48,93.48,9008.0,86.1489,86.1581,86.0752,86.0752,9008.0
2019-09-13 09:35:00,93.47,93.56,93.47,93.52,5498.0,86.066,86.1489,86.066,86.112,5498.0
2019-09-13 09:40:00,93.54,93.6,93.52,93.58,2660.0,86.1304,86.1857,86.112,86.1673,2660.0
2019-09-13 09:45:00,93.55,93.57,93.53,93.55,1679.0,86.1396,86.1581,86.1212,86.1396,1679.0
2019-09-13 09:50:00,93.58,93.64,93.58,93.62,2957.0,86.1673,86.2225,86.1673,86.2041,2957.0
2019-09-13 09:55:00,93.55,93.55,93.47,93.52,5834.0,86.1396,86.1396,86.066,86.112,5834.0
2019-09-13 10:00:00,93.52,93.56,93.49,93.5,4531.0,86.112,86.1489,86.0844,86.0936,4531.0
2019-09-13 10:05:00,93.53,93.53,93.45,93.45,1681.0,86.1212,86.1212,86.0476,86.0476,1681.0
2019-09-13 10:10:00,93.44,93.48,93.43,93.46,1437.0,86.0384,86.0752,86.0292,86.0568,1437.0
2019-09-13 10:15:00,93.47,93.58,93.47,93.58,1761.0,86.066,86.1673,86.066,86.1673,1761.0
2019-09-13 10:20:00,93.57,93.63,93.56,93.59,3681.0,86.1581,86.2133,86.1489,86.1765,3681.0
2019-09-13 10:25:00,93.63,93.65,93.62,93.64,1181.0,86.2133,86.2317,86.2041,86.2225,1181.0
2019-09-13 10:30:00,93.61,93.62,93.58,93.58,1601.0,86.1949,86.2041,86.1673,86.1673,1601.0
2019-09-13 10:35:00,93.56,93.58,93.54,93.58,972.0,86.1489,86.1673,86.1304,86.1673,972.0
2019-09-13 10:40:00,93.56,93.58,93.55,93.58,676.0,86.1489,86.1673,86.1396,86.1673,676.0
2019-09-13 10:45:00,93.56,93.63,93.56,93.62,101393.0,86.1489,86.2133,86.1489,86.2041,101393.0
2019-09-13 10:50:00,93.62,93.64,93.61,93.63,3003.0,86.2041,86.2225,86.1949,86.2133,3003.0
2019-09-13 10:55:00,93.63,93.65,93.62,93.63,1075.0,86.2133,86.2317,86.2041,86.2133,1075.0
2019-09-13 11:00:00,93.63,93.65,93.6,93.65,1580.0,86.2133,86.2317,86.1857,86.2317,1580.0
2019-09-13 11:05:00,93.64,93.73,93.64,93.72,3044.0,86.2225,86.3054,86.2225,86.2962,3044.0
2019-09-13 11:10:00,93.72,93.72,93.69,93.69,2316.0,86.2962,86.2962,86.2686,86.2686,2316.0
2019-09-13 11:15:00,93.68,93.69,93.67,93.69,1726.0,86.2593,86.2686,86.2501,86.2686,1726.0
2019-09-13 11:20:00,93.67,93.68,93.63,93.67,4711.0,86.2501,86.2593,86.2133,86.2501,4711.0
2019-09-13 11:25:00,93.68,93.68,93.56,93.59,36859.0,86.2593,86.2593,86.1489,86.1765,36859.0
2019-09-13 11:30:00,93.59,93.62,93.56,93.59,59110.0,86.1765,86.2041,86.1489,86.1765,59110.0
2019-09-13 11:35:00,93.59,93.59,93.54,93.56,53511.0,86.1765,86.1765,86.1304,86.1489,53511.0
2019-09-13 11:40:00,93.55,93.58,93.54,93.58,12859.0,86.1396,86.1673,86.1304,86.1673,12859.0
2019-09-13 11:45:00,93.59,93.6,93.57,93.59,2879.0,86.1765,86.1857,86.1581,86.1765,2879.0
2019-09-13 11:50:00,93.62,93.64,93.57,93.57,14069.0,86.2041,86.2225,86.1581,86.1581,14069.0
2019-09-13 11:55:00,93.58,93.6,93.56,93.56,5499.0,86.1673,86.1857,86.1489,86.1489,5499.0
2019-09-13 12:00:00,93.55,93.6,93.53,93.59,4528.0,86.1396,86.1857,86.1212,86.1765,4528.0
2019-09-13 12:05:00,93.61,93.64,93.6,93.61,2971.0,86.1949,86.2225,86.1857,86.1949,2971.0
2019-09-13 12:10:00,93.62,93.62,93.59,93.59,3108.0,86.2041,86.2041,86.1765,86.1765,3108.0
2019-09-13 12:15:00,93.61,93.62,93.6,93.6,500.0,86.1949,86.2041,86.1857,86.1857,500.0
2019-09-13 12:20:00,93.59,93.59,93.53,93.53,17287.0,86.1765,86.1765,86.1212,86.1212,17287.0
2019-09-13 12:25:00,93.54,93.55,93.48,93.52,2506.0,86.1304,86.1396,86.0752,86.112,2506.0
2019-09-13 12:30:00,93.5,93.52,93.5,93.51,300.0,86.0936,86.112,86.0936,86.1028,300.0
2019-09-13 12:35:00,93.52,93.55,93.52,93.54,1715.0,86.112,86.1396,86.112,86.1304,1715.0
2019-09-13 12:40:00,93.53,93.53,93.49,93.51,1233.0,86.1212,86.1212,86.0844,86.1028,1233.0
2019-09-13 12:45:00,93.51,93.51,93.46,93.48,6121.0,86.1028,86.1028,86.0568,86.0752,6121.0
2019-09-13 12:50:00,93.47,93.51,93.45,93.49,3221.0,86.066,86.1028,86.0476,86.0844,3221.0
2019-09-13 12:55:00,93.48,93.5,93.47,93.47,1509.0,86.0752,86.0936,86.066,86.066,1509.0
2019-09-13 13:00:00,93.47,93.48,93.44,93.45,1330.0,86.066,86.0752,86.0384,86.0476,1330.0
2019-09-13 13:05:00,93.47,93.47,93.46,93.46,2150.0,86.066,86.066,86.0568,86.0568,2150.0
2019-09-13 13:10:00,93.5,93.52,93.5,93.5,1975.0,86.0936,86.112,86.0936,86.0936,1975.0
2019-09-13 13:15:00,93.51,93.53,93.51,93.51,1931.0,86.1028,86.1212,86.1028,86.1028,1931.0
2019-09-13 13:20:00,93.52,93.53,93.49,93.49,1854.0,86.112,86.1212,86.0844,86.0844,1854.0
2019-09-13 13:25:00,93.49,93.5,93.47,93.47,1217.0,86.0844,86.0936,86.066,86.066,1217.0
2019-09-13 13:30:00,93.49,93.49,93.48,93.48,1928.0,86.0844,86.0844,86.0752,86.0752,1928.0
2019-09-13 13:35:00,93.46,93.47,93.42,93.45,5991.0,86.0568,86.066,86.0199,86.0476,5991.0
2019-09-13 13:40:00,93.43,93.43,93.36,93.36,2569.0,86.0292,86.0292,85.9647,85.9647,2569.0
2019-09-13 13:45:00,93.35,93.44,93.34,93.44,4485.0,85.9555,86.0384,85.9463,86.0384,4485.0
2019-09-13 13:50:00,93.47,93.47,93.45,93.47,1826.0,86.066,86.066,86.0476,86.066,1826.0
2019-09-13 13:55:00,93.47,93.47,93.39,93.4,1995.0,86.066,86.066,85.9923,86.0015,1995.0
2019-09-13 14:00:00,93.4,93.44,93.4,93.44,21570.0,86.0015,86.0384,86.0015,86.0384,21570.0
2019-09-13 14:05:00,93.44,93.48,93.43,93.48,1998.0,86.0384,86.0752,86.0292,86.0752,1998.0
2019-09-13 14:10:00,93.47,93.48,93.44,93.45,1663.0,86.066,86.0752,86.0384,86.0476,1663.0
2019-09-13 14:15:00,93.44,93.44,93.39,93.4,2804.0,86.0384,86.0384,85.9923,86.0015,2804.0
2019-09-13 14:20:00,93.41,93.45,93.38,93.45,3009.0,86.0107,86.0476,85.9831,86.0476,3009.0
2019-09-13 14:25:00,93.41,93.42,93.4,93.42,500.0,86.0107,86.0199,86.0015,86.0199,500.0
2019-09-13 14:30:00,93.46,93.49,93.45,93.48,3955.0,86.0568,86.0844,86.0476,86.0752,3955.0
2019-09-13 14:35:00,93.48,93.48,93.45,93.48,2007.0,86.0752,86.0752,86.0476,86.0752,2007.0
2019-09-13 14:40:00,93.47,93.49,93.46,93.49,826.0,86.066,86.0844,86.0568,86.0844,826.0
2019-09-13 14:45:00,93.48,93.49,93.44,93.44,3268.0,86.0752,86.0844,86.0384,86.0384,3268.0
2019-09-13 14:50:00,93.45,93.48,93.45,93.46,1645.0,86.0476,86.0752,86.0476,86.0568,1645.0
2019-09-13 14:55:00,93.46,93.5,93.45,93.49,1453.0,86.0568,86.0936,86.0476,86.0844,1453.0
2019-09-13 15:00:00,93.42,93.42,93.39,93.4,10248.0,86.0199,86.0199,85.9923,86.0015,10248.0
2019-09-13 15:05:00,93.39,93.41,93.33,93.33,4761.0,85.9923,86.0107,85.9371,85.9371,4761.0
2019-09-13 15:10:00,93.34,93.37,93.34,93.37,2570.0,85.9463,85.9739,85.9463,85.9739,2570.0
2019-09-13 15:15:00,93.33,93.34,93.3,93.31,4222.0,85.9371,85.9463,85.9094,85.9187,4222.0
2019-09-13 15:20:00,93.31,93.37,93.3,93.36,17825.0,85.9187,85.9739,85.9094,85.9647,17825.0
2019-09-13 15:25:00,93.37,93.39,93.36,93.39,3074.0,85.9739,85.9923,85.9647,85.9923,3074.0
2019-09-13 15:30:00,93.38,93.4,93.36,93.37,21733.0,85.9831,86.0015,85.9647,85.9739,21733.0
2019-09-13 15:35:00,93.38,93.41,93.37,93.39,2954.0,85.9831,86.0107,85.9739,85.9923,2954.0
2019-09-13 15:40:00,93.38,93.42,93.36,93.41,2471.0,85.9831,86.0199,85.9647,86.0107,2471.0
2019-09-13 15:45:00,93.42,93.43,93.4,93.43,3064.0,86.0199,86.0292,86.0015,86.0292,3064.0
2019-09-13 15:50:00,93.44,93.48,93.41,93.43,11499.0,86.0384,86.0752,86.0107,86.0292,11499.0
2019-09-13 15:55:00,93.42,93.47,93.37,93.37,13506.0,86.0199,86.066,85.9739,85.9739,13506.0
2019-09-16 09:30:00,93.09,93.09,92.89,93.03,8440.0,85.7161,85.7161,85.5319,85.6608,8440.0
2019-09-16 09:35:00,93.05,93.08,92.99,93.05,3239.0,85.6793,85.7069,85.624,85.6793,3239.0
2019-09-16 09:40:00,93.07,93.15,93.0,93.11,12673.0,85.6977,85.7713,85.6332,85.7345,12673.0
2019-09-16 09:45:00,93.12,93.12,93.07,93.07,1140.0,85.7437,85.7437,85.6977,85.6977,1140.0
2019-09-16 09:50:00,93.08,93.18,93.08,93.15,3137.0,85.7069,85.799,85.7069,85.7713,3137.0
2019-09-16 09:55:00,93.16,93.17,93.14,93.17,611.0,85.7805,85.7897,85.7621,85.7897,611.0
2019-09-16 10:00:00,93.19,93.19,93.13,93.15,2177.0,85.8082,85.8082,85.7529,85.7713,2177.0
2019-09-16 10:05:00,93.16,93.21,93.13,93.14,1900.0,85.7805,85.8266,85.7529,85.7621,1900.0
2019-09-16 10:10:00,93.12,93.12,93.09,93.1,546.0,85.7437,85.7437,85.7161,85.7253,546.0
2019-09-16 10:15:00,93.1,93.12,93.1,93.1,1489.0,85.7253,85.7437,85.7253,85.7253,1489.0
2019-09-16 10:20:00,93.09,93.15,93.07,93.15,1280.0,85.7161,85.7713,85.6977,85.7713,1280.0
2019-09-16 10:25:00,93.1,93.1,93.03,93.03,3623.0,85.7253,85.7253,85.6608,85.6608,3623.0
2019-09-16 10:30:00,92.99,93.01,92.97,93.01,582.0,85.624,85.6424,85.6056,85.6424,582.0
2019-09-16 10:35:00,92.99,93.01,92.97,93.01,736.0,85.624,85.6424,85.6056,85.6424,736.0
2019-09-16 10:40:00,93.03,93.03,92.99,93.0,2601.0,85.6608,85.6608,85.624,85.6332,2601.0
2019-09-16 10:45:00,93.0,93.02,92.98,92.99,7645.0,85.6332,85.6516,85.6148,85.624,7645.0
2019-09-16 10:50:00,92.98,93.03,92.93,92.95,4815.0,85.6148,85.6608,85.5688,85.5872,4815.0
2019-09-16 10:55:00,92.94,93.04,92.94,92.99,2700.0,85.578,85.67,85.578,85.624,2700.0
2019-09-16 11:00:00,92.99,93.02,92.95,92.98,4085.0,85.624,85.6516,85.5872,85.6148,4085.0
2019-09-16 11:05:00,93.01,93.06,93.0,93.06,1766.0,85.6424,85.6885,85.6332,85.6885,1766.0
2019-09-16 11:10:00,93.16,93.16,93.1,93.12,3886.0,85.7805,85.7805,85.7253,85.7437,3886.0
2019-09-16 11:15:00,93.13,93.13,93.08,93.09,2100.0,85.7529,85.7529,85.7069,85.7161,2100.0
2019-09-16 11:20:00,93.08,93.1,93.05,93.07,989.0,85.7069,85.7253,85.6793,85.6977,989.0
2019-09-16 11:25:00,93.09,93.15,93.07,93.11,3720.0,85.7161,85.7713,85.6977,85.7345,3720.0
2019-09-16 11:30:00,93.1,93.1,93.01,93.02,2449.0,85.7253,85.7253,85.6424,85.6516,2449.0
2019-09-16 11:35:00,92.99,93.04,92.99,93.0,2570.0,85.624,85.67,85.624,85.6332,2570.0
2019-09-16 11:40:00,92.99,92.99,92.94,92.95,1722.0,85.624,85.624,85.578,85.5872,1722.0
2019-09-16 11:45:00,92.97,92.98,92.91,92.93,7878.0,85.6056,85.6148,85.5503,85.5688,7878.0
2019-09-16 11:50:00,92.89,92.95,92.87,92.93,3495.0,85.5319,85.5872,85.5135,85.5688,3495.0
2019-09-16 11:55:00,92.93,92.93,92.8,92.81,4954.0,85.5688,85.5688,85.4491,85.4583,4954.0
2019-09-16 12:00:00,92.8,92.87,92.8,92.87,1819.0,85.4491,85.5135,85.4491,85.5135,1819.0
2019-09-16 12:05:00,92.85,92.87,92.84,92.86,1210.0,85.4951,85.5135,85.4859,85.5043,1210.0
2019-09-16 12:10:00,92.88,92.9,92.88,92.89,1200.0,85.5227,85.5411,85.5227,85.5319,1200.0
2019-09-16 12:15:00,92.88,92.88,92.84,92.85,2773.0,85.5227,85.5227,85.4859,85.4951,2773.0
2019-09-16 12:20:00,92.86,92.87,92.85,92.85,726.0,85.5043,85.5135,85.4951,85.4951,726.0
2019-09-16 12:25:00,92.86,92.91,92.86,92.91,3612.0,85.5043,85.5503,85.5043,85.5503,3612.0
2019-09-16 12:30:00,92.91,92.94,92.9,92.9,7498.0,85.5503,85.578,85.5411,85.5411,7498.0
2019-09-16 12:35:00,92.9,92.91,92.87,92.91,2478.0,85.5411,85.5503,85.5135,85.5503,2478.0
2019-09-16 12:40:00,92.92,92.92,92.83,92.84,4690.0,85.5596,85.5596,85.4767,85.4859,4690.0
2019-09-16 12:45:00,92.84,92.9,92.83,92.9,4042.0,85.4859,85.5411,85.4767,85.5411,4042.0
2019-09-16 12:50:00,92.91,92.95,92.89,92.94,11717.0,85.5503,85.5872,85.5319,85.578,11717.0
2019-09-16 12:55:00,92.93,92.94,92.9,92.9,434.0,85.5688,85.578,85.5411,85.5411,434.0
2019-09-16 13:00:00,92.9,92.93,92.89,92.93,1532.0,85.5411,85.5688,85.5319,85.5688,1532.0
2019-09-16 13:05:00,92.96,92.98,92.95,92.97,1405.0,85.5964,85.6148,85.5872,85.6056,1405.0
2019-09-16 13:10:00,92.96,92.99,92.96,92.98,2288.0,85.5964,85.624,85.5964,85.6148,2288.0
2019-09-16 13:15:00,92.98,93.0,92.98,93.0,512.0,85.6148,85.6332,85.6148,85.6332,512.0
2019-09-16 13:20:00,92.99,92.99,92.98,92.99,447.0,85.624,85.624,85.6148,85.624,447.0
2019-09-16 13:25:00,93.01,93.01,93.0,93.01,4143.0,85.6424,85.6424,85.6332,85.6424,4143.0
2019-09-16 13:30:00,93.0,93.0,92.98,92.98,991.0,85.6332,85.6332,85.6148,85.6148,991.0
2019-09-16 13:35:00,92.98,93.0,92.96,92.97,1731.0,85.6148,85.6332,85.5964,85.6056,1731.0
2019-09-16 13:40:00,92.96,93.0,92.96,92.96,3786.0,85.5964,85.6332,85.5964,85.5964,3786.0
2019-09-16 13:45:00,92.95,92.97,92.95,92.97,991.0,85.5872,85.6056,85.5872,85.6056,991.0
2019-09-16 13:50:00,92.97,93.0,92.97,93.0,1630.0,85.6056,85.6332,85.6056,85.6332,1630.0
2019-09-16 13:55:00,93.02,93.03,93.02,93.03,1458.0,85.6516,85.6608,85.6516,85.6608,1458.0
2019-09-16 14:00:00,93.04,93.06,93.04,93.05,5144.0,85.67,85.6885,85.67,85.6793,5144.0
2019-09-16 14:05:00,93.03,93.03,92.97,92.97,5179.0,85.6608,85.6608,85.6056,85.6056,5179.0
2019-09-16 14:10:00,92.96,92.98,92.96,92.97,983.0,85.5964,85.6148,85.5964,85.6056,983.0
2019-09-16 14:15:00,92.96,92.97,92.95,92.97,2281.0,85.5964,85.6056,85.5872,85.6056,2281.0
2019-09-16 14:20:00,92.99,93.0,92.97,92.99,2579.0,85.624,85.6332,85.6056,85.624,2579.0
2019-09-16 14:25:00,92.98,93.0,92.97,93.0,2273.0,85.6148,85.6332,85.6056,85.6332,2273.0
2019-09-16 14:30:00,92.99,93.01,92.96,93.01,1447.0,85.624,85.6424,85.5964,85.6424,1447.0
2019-09-16 14:35:00,92.95,92.96,92.93,92.94,758.0,85.5872,85.5964,85.5688,85.578,758.0
2019-09-16 14:40:00,92.94,92.96,92.92,92.92,4777.0,85.578,85.5964,85.5596,85.5596,4777.0
2019-09-16 14:45:00,92.94,92.94,92.9,92.93,4708.0,85.578,85.578,85.5411,85.5688,4708.0
2019-09-16 14:50:00,92.94,92.95,92.93,92.95,21303.0,85.578,85.5872,85.5688,85.5872,21303.0
2019-09-16 14:55:00,92.95,92.96,92.93,92.94,85219.0,85.5872,85.5964,85.5688,85.578,85219.0
2019-09-16 15:00:00,92.97,92.97,92.93,92.93,4619.0,85.6056,85.6056,85.5688,85.5688,4619.0
2019-09-16 15:05:00,92.94,92.95,92.89,92.91,22238.0,85.578,85.5872,85.5319,85.5503,22238.0
2019-09-16 15:10:00,92.91,93.0,92.91,93.0,7506.0,85.5503,85.6332,85.5503,85.6332,7506.0
2019-09-16 15:15:00,92.99,93.0,92.95,92.96,7332.0,85.624,85.6332,85.5872,85.5964,7332.0
2019-09-16 15:20:00,92.93,92.93,92.91,92.92,1962.0,85.5688,85.5688,85.5503,85.5596,1962.0
2019-09-16 15:25:00,92.91,92.94,92.89,92.91,5014.0,85.5503,85.578,85.5319,85.5503,5014.0
2019-09-16 15:30:00,92.89,92.92,92.88,92.92,11887.0,85.5319,85.5596,85.5227,85.5596,11887.0
2019-09-16 15:35:00,92.92,92.93,92.91,92.92,6878.0,85.5596,85.5688,85.5503,85.5596,6878.0
2019-09-16 15:40:00,92.91,92.93,92.89,92.92,3920.0,85.5503,85.5688,85.5319,85.5596,3920.0
2019-09-16 15:45:00,92.92,92.96,92.91,92.91,8366.0,85.5596,85.5964,85.5503,85.5503,8366.0
2019-09-16 15:50:00,92.91,92.96,92.89,92.92,7670.0,85.5503,85.5964,85.5319,85.5596,7670.0
2019-09-16 15:55:00,92.93,93.0,92.92,93.0,9857.0,85.5688,85.6332,85.5596,85.6332,9857.0
2019-09-17 09:30:00,92.88,93.11,92.88,92.97,26780.0,85.5227,85.7345,85.5227,85.6056,26780.0
2019-09-17 09:35:00,92.95,93.02,92.91,93.02,2664.0,85.5872,85.6516,85.5503,85.6516,2664.0
2019-09-17 09:40:00,93.07,93.09,92.97,92.97,6407.0,85.6977,85.7161,85.6056,85.6056,6407.0
2019-09-17 09:45:00,93.0,93.03,92.97,93.03,1811.0,85.6332,85.6608,85.6056,85.6608,1811.0
2019-09-17 09:50:00,93.03,93.03,92.99,92.99,200.0,85.6608,85.6608,85.624,85.624,200.0
2019-09-17 09:55:00,93.08,93.08,93.05,93.07,3363.0,85.7069,85.7069,85.6793,85.6977,3363.0
2019-09-17 10:00:00,93.07,93.07,93.01,93.03,4923.0,85.6977,85.6977,85.6424,85.6608,4923.0
2019-09-17 10:05:00,92.99,93.01,92.99,93.0,3986.0,85.624,85.6424,85.624,85.6332,3986.0
2019-09-17 10:10:00,92.98,93.03,92.97,93.01,1212.0,85.6148,85.6608,85.6056,85.6424,1212.0
2019-09-17 10:15:00,93.03,93.08,93.03,93.08,1647.0,85.6608,85.7069,85.6608,85.7069,1647.0
2019-09-17 10:20:00,93.05,93.06,93.01,93.02,1164.0,85.6793,85.6885,85.6424,85.6516,1164.0
2019-09-17 10:25:00,93.03,93.09,93.01,93.07,4591.0,85.6608,85.7161,85.6424,85.6977,4591.0
2019-09-17 10:30:00,93.07,93.1,93.07,93.09,1748.0,85.6977,85.7253,85.6977,85.7161,1748.0
2019-09-17 10:35:00,93.09,93.09,93.05,93.06,834.0,85.7161,85.7161,85.6793,85.6885,834.0
2019-09-17 10:40:00,93.07,93.09,93.07,93.08,438.0,85.6977,85.7161,85.6977,85.7069,438.0
2019-09-17 10:45:00,93.05,93.07,93.02,93.06,800.0,85.6793,85.6977,85.6516,85.6885,800.0
2019-09-17 10:50:00,93.04,93.06,93.03,93.04,3085.0,85.67,85.6885,85.6608,85.67,3085.0
2019-09-17 10:55:00,93.05,93.08,93.04,93.04,6096.0,85.6793,85.7069,85.67,85.67,6096.0
2019-09-17 11:00:00,93.02,93.11,93.02,93.11,3710.0,85.6516,85.7345,85.6516,85.7345,3710.0
2019-09-17 11:05:00,93.11,93.11,93.09,93.09,1112.0,85.7345,85.7345,85.7161,85.7161,1112.0
2019-09-17 11:10:00,93.11,93.11,93.08,93.09,1532.0,85.7345,85.7345,85.7069,85.7161,1532.0
2019-09-17 11:15:00,93.08,93.12,93.06,93.06,41285.0,85.7069,85.7437,85.6885,85.6885,41285.0
2019-09-17 11:20:00,93.08,93.16,93.08,93.16,2668.0,85.7069,85.7805,85.7069,85.7805,2668.0
2019-09-17 11:25:00,93.16,93.16,93.08,93.09,18702.0,85.7805,85.7805,85.7069,85.7161,18702.0
2019-09-17 11:30:00,93.1,93.12,93.07,93.07,1229.0,85.7253,85.7437,85.6977,85.6977,1229.0
2019-09-17 11:35:00,93.09,93.14,93.09,93.13,1628.0,85.7161,85.7621,85.7161,85.7529,1628.0
2019-09-17 11:40:00,93.12,93.13,93.1,93.11,2151.0,85.7437,85.7529,85.7253,85.7345,2151.0
2019-09-17 11:45:00,93.09,93.12,93.08,93.09,5324.0,85.7161,85.7437,85.7069,85.7161,5324.0
2019-09-17 11:50:00,93.08,93.1,93.07,93.09,2859.0,85.7069,85.7253,85.6977,85.7161,2859.0
2019-09-17 11:55:00,93.07,93.08,93.04,93.05,1541.0,85.6977,85.7069,85.67,85.6793,1541.0
2019-09-17 12:00:00,93.06,93.07,93.05,93.07,2455.0,85.6885,85.6977,85.6793,85.6977,2455.0
2019-09-17 12:05:00,93.08,93.1,93.03,93.03,2366.0,85.7069,85.7253,85.6608,85.6608,2366.0
2019-09-17 12:10:00,93.04,93.04,93.01,93.01,2380.0,85.67,85.67,85.6424,85.6424,2380.0
2019-09-17 12:15:00,93.01,93.02,93.0,93.01,2581.0,85.6424,85.6516,85.6332,85.6424,2581.0
2019-09-17 12:20:00,93.0,93.0,92.97,92.98,5388.0,85.6332,85.6332,85.6056,85.6148,5388.0
2019-09-17 12:25:00,92.96,92.99,92.95,92.99,2450.0,85.5964,85.624,85.5872,85.624,2450.0
2019-09-17 12:30:00,92.97,92.98,92.95,92.97,3204.0,85.6056,85.6148,85.5872,85.6056,3204.0
2019-09-17 12:35:00,92.97,92.97,92.92,92.94,1140.0,85.6056,85.6056,85.5596,85.578,1140.0
2019-09-17 12:40:00,92.94,92.99,92.93,92.97,5013.0,85.578,85.624,85.5688,85.6056,5013.0
2019-09-17 12:45:00,92.95,92.96,92.94,92.95,525.0,85.5872,85.5964,85.578,85.5872,525.0
2019-09-17 12:50:00,92.92,92.94,92.92,92.92,2056.0,85.5596,85.578,85.5596,85.5596,2056.0
2019-09-17 12:55:00,92.93,92.94,92.92,92.93,4277.0,85.5688,85.578,85.5596,85.5688,4277.0
2019-09-17 13:00:00,92.94,92.96,92.93,92.95,2558.0,85.578,85.5964,85.5688,85.5872,2558.0
2019-09-17 13:05:00,92.95,92.98,92.94,92.97,9926.0,85.5872,85.6148,85.578,85.6056,9926.0
2019-09-17 13:10:00,92.97,92.98,92.96,92.97,17707.0,85.6056,85.6148,85.5964,85.6056,17707.0
2019-09-17 13:15:00,92.96,93.01,92.96,93.01,1194.0,85.5964,85.6424,85.5964,85.6424,1194.0
2019-09-17 13:20:00,93.01,93.03,93.01,93.02,2580.0,85.6424,85.6608,85.6424,85.6516,2580.0
2019-09-17 13:25:00,93.01,93.02,92.96,92.97,3875.0,85.6424,85.6516,85.5964,85.6056,3875.0
2019-09-17 13:30:00,92.98,92.98,92.98,92.98,400.0,85.6148,85.6148,85.6148,85.6148,400.0
2019-09-17 13:35:00,92.98,92.98,92.98,92.98,200.0,85.6148,85.6148,85.6148,85.6148,200.0
2019-09-17 13:40:00,92.97,93.01,92.97,93.0,1695.0,85.6056,85.6424,85.6056,85.6332,1695.0
2019-09-17 13:45:00,93.01,93.03,93.0,93.02,2245.0,85.6424,85.6608,85.6332,85.6516,2245.0
2019-09-17 13:50:00,93.02,93.03,93.01,93.01,10951.0,85.6516,85.6608,85.6424,85.6424,10951.0
2019-09-17 13:55:00,93.02,93.14,93.01,93.03,8335.0,85.6516,85.7621,85.6424,85.6608,8335.0
2019-09-17 14:00:00,93.1,93.12,93.1,93.1,800.0,85.7253,85.7437,85.7253,85.7253,800.0
2019-09-17 14:05:00,93.11,93.12,93.03,93.04,5617.0,85.7345,85.7437,85.6608,85.67,5617.0
2019-09-17 14:10:00,93.06,93.07,93.02,93.03,2114.0,85.6885,85.6977,85.6516,85.6608,2114.0
2019-09-17 14:15:00,93.05,93.05,93.04,93.04,970.0,85.6793,85.6793,85.67,85.67,970.0
2019-09-17 14:20:00,93.05,93.05,93.02,93.03,1109.0,85.6793,85.6793,85.6516,85.6608,1109.0
2019-09-17 14:25:00,93.03,93.05,93.02,93.04,1567.0,85.6608,85.6793,85.6516,85.67,1567.0
2019-09-17 14:30:00,93.05,93.05,93.04,93.05,2602.0,85.6793,85.6793,85.67,85.6793,2602.0
2019-09-17 14:35:00,93.06,93.06,93.02,93.03,8148.0,85.6885,85.6885,85.6516,85.6608,8148.0
2019-09-17 14:40:00,93.03,93.06,93.03,93.06,2917.0,85.6608,85.6885,85.6608,85.6885,2917.0
2019-09-17 14:45:00,93.06,93.07,93.06,93.07,947.0,85.6885,85.6977,85.6885,85.6977,947.0
2019-09-17 14:50:00,93.07,93.09,93.07,93.08,10034.0,85.6977,85.7161,85.6977,85.7069,10034.0
2019-09-17 14:55:00,93.08,93.1,93.06,93.06,8707.0,85.7069,85.7253,85.6885,85.6885,8707.0
2019-09-17 15:00:00,93.1,93.11,93.06,93.06,4182.0,85.7253,85.7345,85.6885,85.6885,4182.0
2019-09-17 15:05:00,93.08,93.11,93.08,93.09,13532.0,85.7069,85.7345,85.7069,85.7161,13532.0
2019-09-17 15:10:00,93.1,93.1,93.07,93.08,12489.0,85.7253,85.7253,85.6977,85.7069,12489.0
2019-09-17 15:15:00,93.07,93.08,93.05,93.06,2970.0,85.6977,85.7069,85.6793,85.6885,2970.0
2019-09-17 15:20:00,93.07,93.1,93.06,93.09,2586.0,85.6977,85.7253,85.6885,85.7161,2586.0
2019-09-17 15:25:00,93.1,93.13,93.09,93.12,1481.0,85.7253,85.7529,85.7161,85.7437,1481.0
2019-09-17 15:30:00,93.14,93.19,93.13,93.19,3280.0,85.7621,85.8082,85.7529,85.8082,3280.0
2019-09-17 15:35:00,93.19,93.25,93.18,93.24,3761.0,85.8082,85.8634,85.799,85.8542,3761.0
2019-09-17 15:40:00,93.27,93.27,93.24,93.27,2130.0,85.8818,85.8818,85.8542,85.8818,2130.0
2019-09-17 15:45:00,93.27,93.32,93.26,93.31,4770.0,85.8818,85.9279,85.8726,85.9187,4770.0
2019-09-17 15:50:00,93.28,93.31,93.27,93.31,9400.0,85.891,85.9187,85.8818,85.9187,9400.0
2019-09-17 15:55:00,93.3,93.33,93.29,93.32,2727.0,85.9094,85.9371,85.9002,85.9279,2727.0
2019-09-18 09:30:00,93.26,93.4,92.99,93.11,9059.0,85.8726,86.0015,85.624,85.7345,9059.0
2019-09-18 09:35:00,93.13,93.13,93.01,93.09,3133.0,85.7529,85.7529,85.6424,85.7161,3133.0
2019-09-18 09:40:00,93.11,93.14,93.1,93.13,625.0,85.7345,85.7621,85.7253,85.7529,625.0
2019-09-18 09:45:00,93.07,93.08,93.07,93.07,728.0,85.6977,85.7069,85.6977,85.6977,728.0
2019-09-18 09:50:00,93.1,93.1,93.05,93.08,2620.0,85.7253,85.7253,85.6793,85.7069,2620.0
2019-09-18 09:55:00,93.09,93.1,93.08,93.08,2089.0,85.7161,85.7253,85.7069,85.7069,2089.0
2019-09-18 10:00:00,93.09,93.1,93.09,93.1,805.0,85.7161,85.7253,85.7161,85.7253,805.0
2019-09-18 10:05:00,93.1,93.11,93.1,93.1,228.0,85.7253,85.7345,85.7253,85.7253,228.0
2019-09-18 10:10:00,93.18,93.18,93.13,93.13,1979.0,85.799,85.799,85.7529,85.7529,1979.0
2019-09-18 10:15:00,93.17,93.24,93.16,93.24,3306.0,85.7897,85.8542,85.7805,85.8542,3306.0
2019-09-18 10:20:00,93.2,93.23,93.19,93.23,1078.0,85.8174,85.845,85.8082,85.845,1078.0
2019-09-18 10:25:00,93.24,93.26,93.24,93.25,1390.0,85.8542,85.8726,85.8542,85.8634,1390.0
2019-09-18 10:30:00,93.25,93.26,93.25,93.25,629.0,85.8634,85.8726,85.8634,85.8634,629.0
2019-09-18 10:35:00,93.21,93.27,93.21,93.24,3707.0,85.8266,85.8818,85.8266,85.8542,3707.0
2019-09-18 10:40:00,93.21,93.22,93.21,93.22,200.0,85.8266,85.8358,85.8266,85.8358,200.0
2019-09-18 10:45:00,93.23,93.23,93.18,93.18,1545.0,85.845,85.845,85.799,85.799,1545.0
2019-09-18 10:50:00,93.13,93.15,93.12,93.14,2181.0,85.7529,85.7713,85.7437,85.7621,2181.0
2019-09-18 10:55:00,93.14,93.16,93.13,93.14,3314.0,85.7621,85.7805,85.7529,85.7621,3314.0
2019-09-18 11:00:00,93.14,93.14,93.13,93.14,124.0,85.7621,85.7621,85.7529,85.7621,124.0
2019-09-18 11:05:00,93.09,93.11,93.09,93.11,3039.0,85.7161,85.7345,85.7161,85.7345,3039.0
2019-09-18 11:10:00,93.12,93.14,93.11,93.12,2398.0,85.7437,85.7621,85.7345,85.7437,2398.0
2019-09-18 11:15:00,93.12,93.14,93.12,93.14,1497.0,85.7437,85.7621,85.7437,85.7621,1497.0
2019-09-18 11:20:00,93.12,93.14,93.11,93.12,1766.0,85.7437,85.7621,85.7345,85.7437,1766.0
2019-09-18 11:25:00,93.11,93.12,93.11,93.11,1222.0,85.7345,85.7437,85.7345,85.7345,1222.0
2019-09-18 11:30:00,93.09,93.1,93.07,93.09,3326.0,85.7161,85.7253,85.6977,85.7161,3326.0
2019-09-18 11:35:00,93.09,93.09,93.05,93.07,688.0,85.7161,85.7161,85.6793,85.6977,688.0
2019-09-18 11:40:00,93.06,93.08,93.06,93.07,844.0,85.6885,85.7069,85.6885,85.6977,844.0
2019-09-18 11:45:00,93.07,93.09,93.07,93.09,810.0,85.6977,85.7161,85.6977,85.7161,810.0
2019-09-18 11:50:00,93.1,93.11,93.08,93.1,944.0,85.7253,85.7345,85.7069,85.7253,944.0
2019-09-18 11:55:00,93.08,93.1,93.08,93.1,3438.0,85.7069,85.7253,85.7069,85.7253,3438.0
2019-09-18 12:00:00,93.12,93.12,93.11,93.11,1035.0,85.7437,85.7437,85.7345,85.7345,1035.0
2019-09-18 12:05:00,93.11,93.13,93.1,93.12,3172.0,85.7345,85.7529,85.7253,85.7437,3172.0
2019-09-18 12:10:00,93.11,93.12,93.1,93.1,1909.0,85.7345,85.7437,85.7253,85.7253,1909.0
2019-09-18 12:15:00,93.11,93.11,93.1,93.1,1147.0,85.7345,85.7345,85.7253,85.7253,1147.0
2019-09-18 12:20:00,93.1,93.11,93.08,93.11,3992.0,85.7253,85.7345,85.7069,85.7345,3992.0
2019-09-18 12:25:00,93.09,93.11,93.09,93.1,1584.0,85.7161,85.7345,85.7161,85.7253,1584.0
2019-09-18 12:30:00,93.11,93.12,93.1,93.12,1229.0,85.7345,85.7437,85.7253,85.7437,1229.0
2019-09-18 12:35:00,93.12,93.12,93.09,93.11,2344.0,85.7437,85.7437,85.7161,85.7345,2344.0
2019-09-18 12:40:00,93.11,93.11,93.09,93.1,25024.0,85.7345,85.7345,85.7161,85.7253,25024.0
2019-09-18 12:45:00,93.09,93.11,93.09,93.09,3451.0,85.7161,85.7345,85.7161,85.7161,3451.0
2019-09-18 12:50:00,93.08,93.1,93.08,93.09,1132.0,85.7069,85.7253,85.7069,85.7161,1132.0
2019-09-18 12:55:00,93.07,93.08,93.07,93.08,507.0,85.6977,85.7069,85.6977,85.7069,507.0
2019-09-18 13:00:00,93.05,93.06,93.04,93.06,1633.0,85.6793,85.6885,85.67,85.6885,1633.0
2019-09-18 13:05:00,93.03,93.04,93.02,93.03,1592.0,85.6608,85.67,85.6516,85.6608,1592.0
2019-09-18 13:10:00,93.03,93.03,93.0,93.02,734.0,85.6608,85.6608,85.6332,85.6516,734.0
2019-09-18 13:15:00,93.02,93.02,93.0,93.01,722.0,85.6516,85.6516,85.6332,85.6424,722.0
2019-09-18 13:20:00,93.01,93.03,93.01,93.02,4958.0,85.6424,85.6608,85.6424,85.6516,4958.0
2019-09-18 13:25:00,93.0,93.0,92.94,92.95,52815.0,85.6332,85.6332,85.578,85.5872,52815.0
2019-09-18 13:30:00,92.95,92.96,92.92,92.95,2920.0,85.5872,85.5964,85.5596,85.5872,2920.0
2019-09-18 13:35:00,92.96,93.01,92.94,93.01,4698.0,85.5964,85.6424,85.578,85.6424,4698.0
2019-09-18 13:40:00,93.01,93.03,93.0,93.03,32578.0,85.6424,85.6608,85.6332,85.6608,32578.0
2019-09-18 13:45:00,93.03,93.04,93.02,93.02,2810.0,85.6608,85.67,85.6516,85.6516,2810.0
2019-09-18 13:50:00,93.06,93.1,93.06,93.09,290.0,85.6885,85.7253,85.6885,85.7161,290.0
2019-09-18 13:55:00,93.08,93.11,93.07,93.11,1906.0,85.7069,85.7345,85.6977,85.7345,1906.0
2019-09-18 14:00:00,93.03,93.15,92.75,92.92,11092.0,85.6608,85.7713,85.403,85.5596,11092.0
2019-09-18 14:05:00,93.02,93.05,92.99,93.0,1700.0,85.6516,85.6793,85.624,85.6332,1700.0
2019-09-18 14:10:00,92.74,92.79,92.61,92.62,2190.0,85.3938,85.4398,85.2741,85.2833,2190.0
2019-09-18 14:15:00,92.61,92.65,92.59,92.62,4917.0,85.2741,85.3109,85.2557,85.2833,4917.0
2019-09-18 14:20:00,92.59,92.67,92.58,92.62,4873.0,85.2557,85.3294,85.2465,85.2833,4873.0
2019-09-18 14:25:00,92.58,92.6,92.56,92.59,3681.0,85.2465,85.2649,85.2281,85.2557,3681.0
2019-09-18 14:30:00,92.56,92.6,92.5,92.6,1688.0,85.2281,85.2649,85.1728,85.2649,1688.0
2019-09-18 14:35:00,92.62,92.63,92.51,92.51,12255.0,85.2833,85.2925,85.182,85.182,12255.0
2019-09-18 14:40:00,92.61,92.66,92.59,92.61,2756.0,85.2741,85.3201,85.2557,85.2741,2756.0
2019-09-18 14:45:00,92.58,92.6,92.43,92.44,2668.0,85.2465,85.2649,85.1084,85.1176,2668.0
2019-09-18 14:50:00,92.56,92.71,92.56,92.71,3335.0,85.2281,85.3662,85.2281,85.3662,3335.0
2019-09-18 14:55:00,92.73,92.73,92.66,92.67,1327.0,85.3846,85.3846,85.3201,85.3294,1327.0
2019-09-18 15:00:00,92.7,92.7,92.62,92.69,3523.0,85.357,85.357,85.2833,85.3478,3523.0
2019-09-18 15:05:00,92.67,92.78,92.65,92.78,7065.0,85.3294,85.4306,85.3109,85.4306,7065.0
2019-09-18 15:10:00,92.8,92.87,92.8,92.85,4269.0,85.4491,85.5135,85.4491,85.4951,4269.0
2019-09-18 15:15:00,92.84,92.95,92.84,92.95,3156.0,85.4859,85.5872,85.4859,85.5872,3156.0
2019-09-18 15:20:00,92.96,92.99,92.91,92.92,3418.0,85.5964,85.624,85.5503,85.5596,3418.0
2019-09-18 15:25:00,92.97,93.01,92.95,92.97,23812.0,85.6056,85.6424,85.5872,85.6056,23812.0
2019-09-18 15:30:00,93.02,93.27,93.01,93.27,13075.0,85.6516,85.8818,85.6424,85.8818,13075.0
2019-09-18 15:35:00,93.3,93.31,93.22,93.26,4209.0,85.9094,85.9187,85.8358,85.8726,4209.0
2019-09-18 15:40:00,93.26,93.38,93.26,93.38,10549.0,85.8726,85.9831,85.8726,85.9831,10549.0
2019-09-18 15:45:00,93.37,93.38,93.29,93.37,7454.0,85.9739,85.9831,85.9002,85.9739,7454.0
2019-09-18 15:50:00,93.35,93.37,93.27,93.3,48086.0,85.9555,85.9739,85.8818,85.9094,48086.0
2019-09-18 15:55:00,93.31,93.38,93.3,93.36,5879.0,85.9187,85.9831,85.9094,85.9647,5879.0
2019-09-19 09:30:00,93.48,93.54,93.4,93.51,6332.0,86.0752,86.1304,86.0015,86.1028,6332.0
2019-09-19 09:35:00,93.51,93.57,93.5,93.53,4659.0,86.1028,86.1581,86.0936,86.1212,4659.0
2019-09-19 09:40:00,93.5,93.5,93.46,93.48,2903.0,86.0936,86.0936,86.0568,86.0752,2903.0
2019-09-19 09:45:00,93.5,93.51,93.43,93.45,2633.0,86.0936,86.1028,86.0292,86.0476,2633.0
2019-09-19 09:50:00,93.45,93.48,93.43,93.48,4052.0,86.0476,86.0752,86.0292,86.0752,4052.0
2019-09-19 09:55:00,93.48,93.54,93.47,93.54,1632.0,86.0752,86.1304,86.066,86.1304,1632.0
2019-09-19 10:00:00,93.55,93.55,93.54,93.54,735.0,86.1396,86.1396,86.1304,86.1304,735.0
2019-09-19 10:05:00,93.55,93.56,93.55,93.55,623.0,86.1396,86.1489,86.1396,86.1396,623.0
2019-09-19 10:10:00,93.53,93.57,93.52,93.56,9121.0,86.1212,86.1581,86.112,86.1489,9121.0
2019-09-19 10:15:00,93.58,93.66,93.58,93.64,4434.0,86.1673,86.2409,86.1673,86.2225,4434.0
2019-09-19 10:20:00,93.65,93.65,93.63,93.63,699.0,86.2317,86.2317,86.2133,86.2133,699.0
2019-09-19 10:25:00,93.6,93.64,93.6,93.64,958.0,86.1857,86.2225,86.1857,86.2225,958.0
2019-09-19 10:30:00,93.63,93.73,93.63,93.72,1426.0,86.2133,86.3054,86.2133,86.2962,1426.0
2019-09-19 10:35:00,93.7,93.73,93.69,93.71,600.0,86.2778,86.3054,86.2686,86.287,600.0
2019-09-19 10:40:00,93.72,93.74,93.71,93.74,1079.0,86.2962,86.3146,86.287,86.3146,1079.0
2019-09-19 10:45:00,93.73,93.73,93.71,93.71,1395.0,86.3054,86.3054,86.287,86.287,1395.0
2019-09-19 10:50:00,93.71,93.72,93.71,93.71,566.0,86.287,86.2962,86.287,86.287,566.0
2019-09-19 10:55:00,93.71,93.71,93.7,93.7,200.0,86.287,86.287,86.2778,86.2778,200.0
2019-09-19 11:00:00,93.62,93.64,93.61,93.62,11654.0,86.2041,86.2225,86.1949,86.2041,11654.0
2019-09-19 11:05:00,93.64,93.65,93.64,93.65,200.0,86.2225,86.2317,86.2225,86.2317,200.0
2019-09-19 11:10:00,93.67,93.68,93.67,93.67,205.0,86.2501,86.2593,86.2501,86.2501,205.0
2019-09-19 11:15:00,93.66,93.67,93.65,93.65,1516.0,86.2409,86.2501,86.2317,86.2317,1516.0
2019-09-19 11:20:00,93.71,93.73,93.7,93.72,1551.0,86.287,86.3054,86.2778,86.2962,1551.0
2019-09-19 11:25:00,93.72,93.73,93.69,93.7,994.0,86.2962,86.3054,86.2686,86.2778,994.0
2019-09-19 11:30:00,93.7,93.72,93.7,93.72,1737.0,86.2778,86.2962,86.2778,86.2962,1737.0
2019-09-19 11:35:00,93.75,93.75,93.75,93.75,100.0,86.3238,86.3238,86.3238,86.3238,100.0
2019-09-19 11:40:00,93.67,93.67,93.66,93.67,2279.0,86.2501,86.2501,86.2409,86.2501,2279.0
2019-09-19 11:45:00,93.65,93.66,93.64,93.65,3347.0,86.2317,86.2409,86.2225,86.2317,3347.0
2019-09-19 11:50:00,93.64,93.64,93.61,93.62,2794.0,86.2225,86.2225,86.1949,86.2041,2794.0
2019-09-19 11:55:00,93.62,93.66,93.62,93.64,1766.0,86.2041,86.2409,86.2041,86.2225,1766.0
2019-09-19 12:00:00,93.65,93.67,93.65,93.66,2304.0,86.2317,86.2501,86.2317,86.2409,2304.0
2019-09-19 12:05:00,93.68,93.69,93.66,93.68,2724.0,86.2593,86.2686,86.2409,86.2593,2724.0
2019-09-19 12:10:00,93.68,93.69,93.67,93.67,790.0,86.2593,86.2686,86.2501,86.2501,790.0
2019-09-19 12:15:00,93.67,93.67,93.61,93.62,4782.0,86.2501,86.2501,86.1949,86.2041,4782.0
2019-09-19 12:20:00,93.61,93.61,93.57,93.58,2148.0,86.1949,86.1949,86.1581,86.1673,2148.0
2019-09-19 12:25:00,93.55,93.55,93.45,93.45,2123.0,86.1396,86.1396,86.0476,86.0476,2123.0
2019-09-19 12:30:00,93.4,93.48,93.4,93.47,2643.0,86.0015,86.0752,86.0015,86.066,2643.0
2019-09-19 12:35:00,93.47,93.49,93.47,93.48,1183.0,86.066,86.0844,86.066,86.0752,1183.0
2019-09-19 12:40:00,93.53,93.54,93.52,93.54,694.0,86.1212,86.1304,86.112,86.1304,694.0
2019-09-19 12:45:00,93.54,93.55,93.52,93.55,4273.0,86.1304,86.1396,86.112,86.1396,4273.0
2019-09-19 12:50:00,93.55,93.55,93.49,93.52,3598.0,86.1396,86.1396,86.0844,86.112,3598.0
2019-09-19 12:55:00,93.53,93.55,93.52,93.53,2772.0,86.1212,86.1396,86.112,86.1212,2772.0
2019-09-19 13:00:00,93.55,93.57,93.54,93.56,639.0,86.1396,86.1581,86.1304,86.1489,639.0
2019-09-19 13:05:00,93.56,93.57,93.49,93.49,5808.0,86.1489,86.1581,86.0844,86.0844,5808.0
2019-09-19 13:10:00,93.48,93.49,93.43,93.45,5448.0,86.0752,86.0844,86.0292,86.0476,5448.0
2019-09-19 13:15:00,93.48,93.5,93.46,93.49,788.0,86.0752,86.0936,86.0568,86.0844,788.0
2019-09-19 13:20:00,93.5,93.51,93.47,93.5,4520.0,86.0936,86.1028,86.066,86.0936,4520.0
2019-09-19 13:25:00,93.51,93.51,93.47,93.48,1669.0,86.1028,86.1028,86.066,86.0752,1669.0
2019-09-19 13:30:00,93.44,93.44,93.31,93.39,7972.0,86.0384,86.0384,85.9187,85.9923,7972.0
2019-09-19 13:35:00,93.39,93.42,93.37,93.37,7685.0,85.9923,86.0199,85.9739,85.9739,7685.0
2019-09-19 13:40:00,93.34,93.35,93.28,93.34,2581.0,85.9463,85.9555,85.891,85.9463,2581.0
2019-09-19 13:45:00,93.35,93.42,93.35,93.41,3314.0,85.9555,86.0199,85.9555,86.0107,3314.0
2019-09-19 13:50:00,93.42,93.47,93.41,93.47,923.0,86.0199,86.066,86.0107,86.066,923.0
2019-09-19 13:55:00,93.44,93.46,93.43,93.45,4046.0,86.0384,86.0568,86.0292,86.0476,4046.0
2019-09-19 14:00:00,93.46,93.48,93.44,93.44,6790.0,86.0568,86.0752,86.0384,86.0384,6790.0
2019-09-19 14:05:00,93.46,93.46,93.44,93.45,3524.0,86.0568,86.0568,86.0384,86.0476,3524.0
2019-09-19 14:10:00,93.46,93.48,93.46,93.46,1285.0,86.0568,86.0752,86.0568,86.0568,1285.0
2019-09-19 14:15:00,93.48,93.49,93.47,93.48,749.0,86.0752,86.0844,86.066,86.0752,749.0
2019-09-19 14:20:00,93.5,93.5,93.44,93.44,4020.0,86.0936,86.0936,86.0384,86.0384,4020.0
2019-09-19 14:25:00,93.46,93.46,93.42,93.43,3005.0,86.0568,86.0568,86.0199,86.0292,3005.0
2019-09-19 14:30:00,93.43,93.43,93.38,93.41,1875.0,86.0292,86.0292,85.9831,86.0107,1875.0
2019-09-19 14:35:00,93.41,93.41,93.37,93.38,1296.0,86.0107,86.0107,85.9739,85.9831,1296.0
2019-09-19 14:40:00,93.4,93.42,93.39,93.4,3076.0,86.0015,86.0199,85.9923,86.0015,3076.0
2019-09-19 14:45:00,93.36,93.39,93.36,93.38,228.0,85.9647,85.9923,85.9647,85.9831,228.0
2019-09-19 14:50:00,93.39,93.4,93.38,93.4,1433.0,85.9923,86.0015,85.9831,86.0015,1433.0
2019-09-19 14:55:00,93.4,93.4,93.37,93.39,11268.0,86.0015,86.0015,85.9739,85.9923,11268.0
2019-09-19 15:00:00,93.41,93.43,93.38,93.41,3033.0,86.0107,86.0292,85.9831,86.0107,3033.0
2019-09-19 15:05:00,93.37,93.39,93.35,93.38,10206.0,85.9739,85.9923,85.9555,85.9831,10206.0
2019-09-19 15:10:00,93.37,93.4,93.35,93.36,10220.0,85.9739,86.0015,85.9555,85.9647,10220.0
2019-09-19 15:15:00,93.34,93.38,93.33,93.36,4425.0,85.9463,85.9831,85.9371,85.9647,4425.0
2019-09-19 15:20:00,93.39,93.43,93.38,93.42,7815.0,85.9923,86.0292,85.9831,86.0199,7815.0
2019-09-19 15:25:00,93.41,93.43,93.37,93.4,6244.0,86.0107,86.0292,85.9739,86.0015,6244.0
2019-09-19 15:30:00,93.38,93.39,93.25,93.26,3370.0,85.9831,85.9923,85.8634,85.8726,3370.0
2019-09-19 15:35:00,93.24,93.32,93.24,93.32,13072.0,85.8542,85.9279,85.8542,85.9279,13072.0
2019-09-19 15:40:00,93.33,93.34,93.3,93.31,1798.0,85.9371,85.9463,85.9094,85.9187,1798.0
2019-09-19 15:45:00,93.26,93.26,93.26,93.26,293.0,85.8726,85.8726,85.8726,85.8726,293.0
2019-09-19 15:50:00,93.19,93.19,93.13,93.16,2047.0,85.8082,85.8082,85.7529,85.7805,2047.0
2019-09-19 15:55:00,93.23,93.31,93.22,93.23,8324.0,85.845,85.9187,85.8358,85.845,8324.0
2019-09-20 09:30:00,93.43,93.52,93.43,93.52,8201.0,86.0292,86.112,86.0292,86.112,8201.0
2019-09-20 09:35:00,93.5,93.59,93.5,93.59,1533.0,86.0936,86.1765,86.0936,86.1765,1533.0
2019-09-20 09:40:00,93.61,93.61,93.56,93.57,10323.0,86.1949,86.1949,86.1489,86.1581,10323.0
2019-09-20 09:45:00,93.6,93.6,93.52,93.53,1298.0,86.1857,86.1857,86.112,86.1212,1298.0
2019-09-20 09:50:00,93.51,93.55,93.5,93.53,1404.0,86.1028,86.1396,86.0936,86.1212,1404.0
2019-09-20 09:55:00,93.53,93.53,93.52,93.53,1015.0,86.1212,86.1212,86.112,86.1212,1015.0
2019-09-20 10:00:00,93.5,93.56,93.5,93.55,1324.0,86.0936,86.1489,86.0936,86.1396,1324.0
2019-09-20 10:05:00,93.53,93.58,93.53,93.57,3379.0,86.1212,86.1673,86.1212,86.1581,3379.0
2019-09-20 10:10:00,93.59,93.6,93.52,93.52,2733.0,86.1765,86.1857,86.112,86.112,2733.0
2019-09-20 10:15:00,93.51,93.55,93.47,93.54,1597.0,86.1028,86.1396,86.066,86.1304,1597.0
2019-09-20 10:20:00,93.55,93.57,93.53,93.56,939.0,86.1396,86.1581,86.1212,86.1489,939.0
2019-09-20 10:25:00,93.58,93.58,93.55,93.56,5571.0,86.1673,86.1673,86.1396,86.1489,5571.0
2019-09-20 10:30:00,93.58,93.61,93.57,93.57,3089.0,86.1673,86.1949,86.1581,86.1581,3089.0
2019-09-20 10:35:00,93.57,93.57,93.53,93.54,1058.0,86.1581,86.1581,86.1212,86.1304,1058.0
2019-09-20 10:40:00,93.47,93.48,93.45,93.45,1147.0,86.066,86.0752,86.0476,86.0476,1147.0
2019-09-20 10:45:00,93.45,93.48,93.45,93.47,2282.0,86.0476,86.0752,86.0476,86.066,2282.0
2019-09-20 10:50:00,93.46,93.47,93.42,93.44,1008.0,86.0568,86.066,86.0199,86.0384,1008.0
2019-09-20 10:55:00,93.42,93.44,93.42,93.44,3179.0,86.0199,86.0384,86.0199,86.0384,3179.0
2019-09-20 11:00:00,93.44,93.46,93.44,93.46,426.0,86.0384,86.0568,86.0384,86.0568,426.0
2019-09-20 11:05:00,93.47,93.5,93.46,93.5,5467.0,86.066,86.0936,86.0568,86.0936,5467.0
2019-09-20 11:10:00,93.5,93.5,93.5,93.5,200.0,86.0936,86.0936,86.0936,86.0936,200.0
2019-09-20 11:15:00,93.46,93.49,93.4,93.42,6314.0,86.0568,86.0844,86.0015,86.0199,6314.0
2019-09-20 11:20:00,93.43,93.44,93.43,93.44,527.0,86.0292,86.0384,86.0292,86.0384,527.0
2019-09-20 11:25:00,93.44,93.44,93.4,93.41,2387.0,86.0384,86.0384,86.0015,86.0107,2387.0
2019-09-20 11:30:00,93.41,93.45,93.4,93.45,2660.0,86.0107,86.0476,86.0015,86.0476,2660.0
2019-09-20 11:35:00,93.38,93.39,93.36,93.37,2158.0,85.9831,85.9923,85.9647,85.9739,2158.0
2019-09-20 11:40:00,93.37,93.38,93.33,93.33,500.0,85.9739,85.9831,85.9371,85.9371,500.0
2019-09-20 11:45:00,93.35,93.38,93.35,93.38,3791.0,85.9555,85.9831,85.9555,85.9831,3791.0
2019-09-20 11:50:00,93.39,93.42,93.39,93.42,3267.0,85.9923,86.0199,85.9923,86.0199,3267.0
2019-09-20 11:55:00,93.45,93.45,93.45,93.45,100.0,86.0476,86.0476,86.0476,86.0476,100.0
2019-09-20 12:00:00,93.47,93.48,93.46,93.47,416.0,86.066,86.0752,86.0568,86.066,416.0
2019-09-20 12:05:00,93.46,93.46,93.45,93.46,2061.0,86.0568,86.0568,86.0476,86.0568,2061.0
2019-09-20 12:10:00,93.45,93.51,93.45,93.51,1040.0,86.0476,86.1028,86.0476,86.1028,1040.0
2019-09-20 12:15:00,93.52,93.53,93.48,93.49,2261.0,86.112,86.1212,86.0752,86.0844,2261.0
2019-09-20 12:20:00,93.49,93.5,93.47,93.47,1920.0,86.0844,86.0936,86.066,86.066,1920.0
2019-09-20 12:25:00,93.47,93.47,93.43,93.46,9611.0,86.066,86.066,86.0292,86.0568,9611.0
2019-09-20 12:30:00,93.44,93.45,93.39,93.4,8612.0,86.0384,86.0476,85.9923,86.0015,8612.0
2019-09-20 12:35:00,93.4,93.4,93.36,93.39,2998.0,86.0015,86.0015,85.9647,85.9923,2998.0
2019-09-20 12:40:00,93.36,93.39,93.34,93.39,3039.0,85.9647,85.9923,85.9463,85.9923,3039.0
2019-09-20 12:45:00,93.38,93.39,93.38,93.39,3300.0,85.9831,85.9923,85.9831,85.9923,3300.0
2019-09-20 12:50:00,93.4,93.44,93.4,93.43,1614.0,86.0015,86.0384,86.0015,86.0292,1614.0
2019-09-20 12:55:00,93.43,93.43,93.41,93.42,1226.0,86.0292,86.0292,86.0107,86.0199,1226.0
2019-09-20 13:00:00,93.44,93.44,93.42,93.43,1011.0,86.0384,86.0384,86.0199,86.0292,1011.0
2019-09-20 13:05:00,93.44,93.44,93.41,93.42,3863.0,86.0384,86.0384,86.0107,86.0199,3863.0
2019-09-20 13:10:00,93.41,93.41,92.87,92.88,20209.0,86.0107,86.0107,85.5135,85.5227,20209.0
2019-09-20 13:15:00,92.77,92.96,92.61,92.93,23745.0,85.4214,85.5964,85.2741,85.5688,23745.0
2019-09-20 13:20:00,92.87,92.96,92.81,92.95,2735.0,85.5135,85.5964,85.4583,85.5872,2735.0
2019-09-20 13:25:00,92.95,92.99,92.92,92.94,2096.0,85.5872,85.624,85.5596,85.578,2096.0
2019-09-20 13:30:00,92.94,92.95,92.89,92.89,955.0,85.578,85.5872,85.5319,85.5319,955.0
2019-09-20 13:35:00,92.95,92.99,92.94,92.94,3595.0,85.5872,85.624,85.578,85.578,3595.0
2019-09-20 13:40:00,92.94,92.95,92.91,92.95,4305.0,85.578,85.5872,85.5503,85.5872,4305.0
2019-09-20 13:45:00,92.91,92.91,92.83,92.83,4267.0,85.5503,85.5503,85.4767,85.4767,4267.0
2019-09-20 13:50:00,92.83,92.86,92.8,92.8,4646.0,85.4767,85.5043,85.4491,85.4491,4646.0
2019-09-20 13:55:00,92.79,92.97,92.78,92.97,4545.0,85.4398,85.6056,85.4306,85.6056,4545.0
2019-09-20 14:00:00,92.98,93.11,92.88,93.01,66989.0,85.6148,85.7345,85.5227,85.6424,66989.0
2019-09-20 14:05:00,93.01,93.06,92.95,92.98,5890.0,85.6424,85.6885,85.5872,85.6148,5890.0
2019-09-20 14:10:00,92.96,92.96,92.92,92.92,1528.0,85.5964,85.5964,85.5596,85.5596,1528.0
2019-09-20 14:15:00,92.92,92.99,92.92,92.98,9204.0,85.5596,85.624,85.5596,85.6148,9204.0
2019-09-20 14:20:00,93.0,93.05,92.99,93.05,7569.0,85.6332,85.6793,85.624,85.6793,7569.0
2019-09-20 14:25:00,93.05,93.05,93.01,93.05,625.0,85.6793,85.6793,85.6424,85.6793,625.0
2019-09-20 14:30:00,93.05,93.1,93.05,93.1,3219.0,85.6793,85.7253,85.6793,85.7253,3219.0
2019-09-20 14:35:00,93.09,93.14,93.08,93.12,4790.0,85.7161,85.7621,85.7069,85.7437,4790.0
2019-09-20 14:40:00,93.12,93.12,93.09,93.09,785.0,85.7437,85.7437,85.7161,85.7161,785.0
2019-09-20 14:45:00,93.1,93.13,93.1,93.11,3358.0,85.7253,85.7529,85.7253,85.7345,3358.0
2019-09-20 14:50:00,93.1,93.11,93.06,93.08,1240.0,85.7253,85.7345,85.6885,85.7069,1240.0
2019-09-20 14:55:00,93.08,93.08,93.01,93.03,1798.0,85.7069,85.7069,85.6424,85.6608,1798.0
2019-09-20 15:00:00,93.03,93.05,93.02,93.05,3686.0,85.6608,85.6793,85.6516,85.6793,3686.0
2019-09-20 15:05:00,93.04,93.06,93.0,93.0,2818.0,85.67,85.6885,85.6332,85.6332,2818.0
2019-09-20 15:10:00,92.98,93.04,92.97,93.03,1387.0,85.6148,85.67,85.6056,85.6608,1387.0
2019-09-20 15:15:00,93.04,93.05,93.0,93.02,2722.0,85.67,85.6793,85.6332,85.6516,2722.0
2019-09-20 15:20:00,93.01,93.02,92.93,92.94,3571.0,85.6424,85.6516,85.5688,85.578,3571.0
2019-09-20 15:25:00,92.94,92.94,92.89,92.9,3746.0,85.578,85.578,85.5319,85.5411,3746.0
2019-09-20 15:30:00,92.91,92.91,92.84,92.85,1827.0,85.5503,85.5503,85.4859,85.4951,1827.0
2019-09-20 15:35:00,92.86,92.91,92.86,92.88,2154.0,85.5043,85.5503,85.5043,85.5227,2154.0
2019-09-20 15:40:00,92.9,92.92,92.88,92.89,3992.0,85.5411,85.5596,85.5227,85.5319,3992.0
2019-09-20 15:45:00,92.88,92.88,92.77,92.78,5576.0,85.5227,85.5227,85.4214,85.4306,5576.0
2019-09-20 15:50:00,92.81,92.91,92.81,92.91,1702.0,85.4583,85.5503,85.4583,85.5503,1702.0
2019-09-20 15:55:00,92.94,92.94,92.73,92.73,9021.0,85.578,85.578,85.3846,85.3846,9021.0
2019-09-23 09:30:00,92.41,92.81,92.41,92.55,6097.0,85.0899,85.4583,85.0899,85.2189,6097.0
2019-09-23 09:35:00,92.59,92.75,92.59,92.74,4943.0,85.2557,85.403,85.2557,85.3938,4943.0
2019-09-23 09:40:00,92.72,92.79,92.71,92.79,1528.0,85.3754,85.4398,85.3662,85.4398,1528.0
2019-09-23 09:45:00,92.8,92.85,92.8,92.81,1597.0,85.4491,85.4951,85.4491,85.4583,1597.0
2019-09-23 09:50:00,92.88,92.89,92.88,92.88,544.0,85.5227,85.5319,85.5227,85.5227,544.0
2019-09-23 09:55:00,92.86,92.86,92.82,92.82,8600.0,85.5043,85.5043,85.4675,85.4675,8600.0
2019-09-23 10:00:00,92.8,92.8,92.77,92.77,1551.0,85.4491,85.4491,85.4214,85.4214,1551.0
2019-09-23 10:05:00,92.7,92.7,92.7,92.7,400.0,85.357,85.357,85.357,85.357,400.0
2019-09-23 10:10:00,92.66,92.67,92.63,92.65,957.0,85.3201,85.3294,85.2925,85.3109,957.0
2019-09-23 10:15:00,92.68,92.71,92.68,92.71,306.0,85.3386,85.3662,85.3386,85.3662,306.0
2019-09-23 10:20:00,92.71,92.8,92.71,92.77,2374.0,85.3662,85.4491,85.3662,85.4214,2374.0
2019-09-23 10:25:00,92.76,92.78,92.74,92.78,380.0,85.4122,85.4306,85.3938,85.4306,380.0
2019-09-23 10:30:00,92.8,92.84,92.8,92.82,1625.0,85.4491,85.4859,85.4491,85.4675,1625.0
2019-09-23 10:35:00,92.75,92.77,92.74,92.75,2965.0,85.403,85.4214,85.3938,85.403,2965.0
2019-09-23 10:40:00,92.75,92.75,92.72,92.73,3939.0,85.403,85.403,85.3754,85.3846,3939.0
2019-09-23 10:45:00,92.72,92.72,92.68,92.69,2414.0,85.3754,85.3754,85.3386,85.3478,2414.0
2019-09-23 10:50:00,92.69,92.75,92.61,92.61,2195.0,85.3478,85.403,85.2741,85.2741,2195.0
2019-09-23 10:55:00,92.62,92.65,92.62,92.64,16943.0,85.2833,85.3109,85.2833,85.3017,16943.0
2019-09-23 11:00:00,92.69,92.77,92.68,92.77,6159.0,85.3478,85.4214,85.3386,85.4214,6159.0
2019-09-23 11:05:00,92.76,92.76,92.72,92.72,2933.0,85.4122,85.4122,85.3754,85.3754,2933.0
2019-09-23 11:10:00,92.72,92.72,92.7,92.71,3297.0,85.3754,85.3754,85.357,85.3662,3297.0
2019-09-23 11:15:00,92.75,92.8,92.74,92.77,6769.0,85.403,85.4491,85.3938,85.4214,6769.0
2019-09-23 11:20:00,92.77,92.82,92.77,92.79,2039.0,85.4214,85.4675,85.4214,85.4398,2039.0
2019-09-23 11:25:00,92.82,92.85,92.8,92.85,10162.0,85.4675,85.4951,85.4491,85.4951,10162.0
2019-09-23 11:30:00,92.89,92.91,92.88,92.88,5228.0,85.5319,85.5503,85.5227,85.5227,5228.0
2019-09-23 11:35:00,92.9,92.92,92.89,92.9,21840.0,85.5411,85.5596,85.5319,85.5411,21840.0
2019-09-23 11:40:00,92.91,92.92,92.89,92.89,2444.0,85.5503,85.5596,85.5319,85.5319,2444.0
2019-09-23 11:45:00,92.9,92.92,92.89,92.92,2021.0,85.5411,85.5596,85.5319,85.5596,2021.0
2019-09-23 11:50:00,92.92,92.92,92.88,92.9,3321.0,85.5596,85.5596,85.5227,85.5411,3321.0
2019-09-23 11:55:00,92.9,92.92,92.89,92.91,1372.0,85.5411,85.5596,85.5319,85.5503,1372.0
2019-09-23 12:00:00,92.9,92.91,92.88,92.9,851.0,85.5411,85.5503,85.5227,85.5411,851.0
2019-09-23 12:05:00,92.91,92.98,92.91,92.98,775.0,85.5503,85.6148,85.5503,85.6148,775.0
2019-09-23 12:10:00,92.97,92.98,92.95,92.95,1459.0,85.6056,85.6148,85.5872,85.5872,1459.0
2019-09-23 12:15:00,92.97,92.97,92.94,92.94,329.0,85.6056,85.6056,85.578,85.578,329.0
2019-09-23 12:20:00,92.95,92.96,92.95,92.96,2300.0,85.5872,85.5964,85.5872,85.5964,2300.0
2019-09-23 12:25:00,92.99,93.0,92.98,93.0,682.0,85.624,85.6332,85.6148,85.6332,682.0
2019-09-23 12:30:00,92.98,92.99,92.96,92.96,4154.0,85.6148,85.624,85.5964,85.5964,4154.0
2019-09-23 12:35:00,92.97,92.99,92.95,92.99,134131.0,85.6056,85.624,85.5872,85.624,134131.0
2019-09-23 12:40:00,92.98,93.0,92.98,93.0,2720.0,85.6148,85.6332,85.6148,85.6332,2720.0
2019-09-23 12:45:00,93.0,93.0,92.96,92.97,2176.0,85.6332,85.6332,85.5964,85.6056,2176.0
2019-09-23 12:50:00,92.97,92.98,92.94,92.95,949.0,85.6056,85.6148,85.578,85.5872,949.0
2019-09-23 12:55:00,92.96,92.97,92.91,92.92,4780.0,85.5964,85.6056,85.5503,85.5596,4780.0
2019-09-23 13:00:00,92.94,92.98,92.94,92.97,3431.0,85.578,85.6148,85.578,85.6056,3431.0
2019-09-23 13:05:00,92.95,92.97,92.93,92.97,3394.0,85.5872,85.6056,85.5688,85.6056,3394.0
2019-09-23 13:10:00,92.97,92.97,92.94,92.95,908.0,85.6056,85.6056,85.578,85.5872,908.0
2019-09-23 13:15:00,92.96,92.99,92.96,92.97,1632.0,85.5964,85.624,85.5964,85.6056,1632.0
2019-09-23 13:20:00,92.99,92.99,92.98,92.98,998.0,85.624,85.624,85.6148,85.6148,998.0
2019-09-23 13:25:00,92.98,93.02,92.97,93.01,3682.0,85.6148,85.6516,85.6056,85.6424,3682.0
2019-09-23 13:30:00,93.01,93.03,92.99,92.99,2315.0,85.6424,85.6608,85.624,85.624,2315.0
2019-09-23 13:35:00,92.99,92.99,92.97,92.99,1616.0,85.624,85.624,85.6056,85.624,1616.0
2019-09-23 13:40:00,92.99,93.03,92.98,93.02,2710.0,85.624,85.6608,85.6148,85.6516,2710.0
2019-09-23 13:45:00,93.03,93.05,93.02,93.05,2009.0,85.6608,85.6793,85.6516,85.6793,2009.0
2019-09-23 13:50:00,93.04,93.07,93.04,93.04,11398.0,85.67,85.6977,85.67,85.67,11398.0
2019-09-23 13:55:00,93.04,93.06,93.04,93.05,887.0,85.67,85.6885,85.67,85.6793,887.0
2019-09-23 14:00:00,93.03,93.04,93.01,93.02,2447.0,85.6608,85.67,85.6424,85.6516,2447.0
2019-09-23 14:05:00,93.03,93.05,93.02,93.03,7454.0,85.6608,85.6793,85.6516,85.6608,7454.0
2019-09-23 14:10:00,93.01,93.04,93.01,93.04,2641.0,85.6424,85.67,85.6424,85.67,2641.0
2019-09-23 14:15:00,93.04,93.05,93.01,93.02,2134.0,85.67,85.6793,85.6424,85.6516,2134.0
2019-09-23 14:20:00,93.03,93.04,93.01,93.03,1104.0,85.6608,85.67,85.6424,85.6608,1104.0
2019-09-23 14:25:00,93.02,93.02,93.0,93.0,1893.0,85.6516,85.6516,85.6332,85.6332,1893.0
2019-09-23 14:30:00,93.01,93.01,93.0,93.0,4711.0,85.6424,85.6424,85.6332,85.6332,4711.0
2019-09-23 14:35:00,92.99,92.99,92.98,92.98,1618.0,85.624,85.624,85.6148,85.6148,1618.0
2019-09-23 14:40:00,92.98,93.02,92.98,93.02,4076.0,85.6148,85.6516,85.6148,85.6516,4076.0
2019-09-23 14:45:00,93.02,93.03,93.0,93.02,3023.0,85.6516,85.6608,85.6332,85.6516,3023.0
2019-09-23 14:50:00,93.02,93.02,93.0,93.0,2000.0,85.6516,85.6516,85.6332,85.6332,2000.0
2019-09-23 14:55:00,93.01,93.02,92.99,93.01,1613.0,85.6424,85.6516,85.624,85.6424,1613.0
2019-09-23 15:00:00,92.99,93.03,92.99,93.03,19023.0,85.624,85.6608,85.624,85.6608,19023.0
2019-09-23 15:05:00,93.02,93.11,93.02,93.1,4540.0,85.6516,85.7345,85.6516,85.7253,4540.0
2019-09-23 15:10:00,93.1,93.1,93.08,93.09,3150.0,85.7253,85.7253,85.7069,85.7161,3150.0
2019-09-23 15:15:00,93.11,93.13,93.11,93.12,2279.0,85.7345,85.7529,85.7345,85.7437,2279.0
2019-09-23 15:20:00,93.12,93.13,93.1,93.12,1755.0,85.7437,85.7529,85.7253,85.7437,1755.0
2019-09-23 15:25:00,93.11,93.12,93.1,93.1,4322.0,85.7345,85.7437,85.7253,85.7253,4322.0
2019-09-23 15:30:00,93.08,93.08,93.03,93.05,1638.0,85.7069,85.7069,85.6608,85.6793,1638.0
2019-09-23 15:35:00,93.05,93.05,92.98,93.02,7267.0,85.6793,85.6793,85.6148,85.6516,7267.0
2019-09-23 15:40:00,93.0,93.01,92.99,92.99,1910.0,85.6332,85.6424,85.624,85.624,1910.0
2019-09-23 15:45:00,93.01,93.04,92.99,93.01,5536.0,85.6424,85.67,85.624,85.6424,5536.0
2019-09-23 15:50:00,93.02,93.05,92.96,92.96,6307.0,85.6516,85.6793,85.5964,85.5964,6307.0
2019-09-23 15:55:00,92.92,92.96,92.89,92.89,14568.0,85.5596,85.5964,85.5319,85.5319,14568.0
2019-09-24 09:30:00,92.94,93.16,92.8,92.81,9659.0,85.9198,86.1231,85.7903,85.7996,9659.0
2019-09-24 09:35:00,92.84,92.98,92.84,92.97,4162.0,85.8273,85.9567,85.8273,85.9475,4162.0
2019-09-24 09:40:00,93.04,93.04,92.98,92.99,6027.0,86.0122,86.0122,85.9567,85.966,6027.0
2019-09-24 09:45:00,92.99,93.03,92.99,93.03,1005.0,85.966,86.003,85.966,86.003,1005.0
2019-09-24 09:50:00,93.01,93.02,92.98,93.01,1440.0,85.9845,85.9937,85.9567,85.9845,1440.0
2019-09-24 09:55:00,93.05,93.07,93.0,93.01,4980.0,86.0215,86.0399,85.9752,85.9845,4980.0
2019-09-24 10:00:00,92.97,92.99,92.9,92.94,1650.0,85.9475,85.966,85.8828,85.9198,1650.0
2019-09-24 10:05:00,92.92,92.92,92.8,92.86,2627.0,85.9013,85.9013,85.7903,85.8458,2627.0
2019-09-24 10:10:00,92.87,92.9,92.85,92.89,1246.0,85.855,85.8828,85.8366,85.8735,1246.0
2019-09-24 10:15:00,92.9,92.91,92.8,92.87,2733036.0,85.8828,85.892,85.7903,85.855,2733036.0
2019-09-24 10:20:00,92.9,92.93,92.71,92.71,4934.0,85.8828,85.9105,85.7071,85.7071,4934.0
2019-09-24 10:25:00,92.74,92.78,92.71,92.76,975.0,85.7349,85.7718,85.7071,85.7534,975.0
2019-09-24 10:30:00,92.8,92.83,92.77,92.83,1808.0,85.7903,85.8181,85.7626,85.8181,1808.0
2019-09-24 10:35:00,92.84,92.88,92.83,92.88,2002.0,85.8273,85.8643,85.8181,85.8643,2002.0
2019-09-24 10:40:00,92.83,92.87,92.82,92.86,787.0,85.8181,85.855,85.8088,85.8458,787.0
2019-09-24 10:45:00,92.81,92.82,92.76,92.76,1260.0,85.7996,85.8088,85.7534,85.7534,1260.0
2019-09-24 10:50:00,92.76,92.82,92.76,92.78,2291.0,85.7534,85.8088,85.7534,85.7718,2291.0
2019-09-24 10:55:00,92.78,92.78,92.74,92.75,2540.0,85.7718,85.7718,85.7349,85.7441,2540.0
2019-09-24 11:00:00,92.76,92.76,92.61,92.61,11384.0,85.7534,85.7534,85.6147,85.6147,11384.0
2019-09-24 11:05:00,92.61,92.63,92.59,92.62,2469.0,85.6147,85.6332,85.5962,85.6239,2469.0
2019-09-24 11:10:00,92.65,92.68,92.65,92.68,1629.0,85.6517,85.6794,85.6517,85.6794,1629.0
2019-09-24 11:15:00,92.67,92.68,92.62,92.66,10036.0,85.6702,85.6794,85.6239,85.6609,10036.0
2019-09-24 11:20:00,92.65,92.67,92.64,92.65,5997.0,85.6517,85.6702,85.6424,85.6517,5997.0
2019-09-24 11:25:00,92.61,92.68,92.61,92.65,9959.0,85.6147,85.6794,85.6147,85.6517,9959.0
2019-09-24 11:30:00,92.6,92.61,92.56,92.56,2572.0,85.6054,85.6147,85.5685,85.5685,2572.0
2019-09-24 11:35:00,92.57,92.58,92.39,92.39,22370.0,85.5777,85.587,85.4113,85.4113,22370.0
2019-09-24 11:40:00,92.36,92.38,92.24,92.24,1801.0,85.3836,85.4021,85.2726,85.2726,1801.0
2019-09-24 11:45:00,92.26,92.37,92.26,92.37,2648.0,85.2911,85.3928,85.2911,85.3928,2648.0
2019-09-24 11:50:00,92.37,92.38,92.3,92.31,2556.0,85.3928,85.4021,85.3281,85.3373,2556.0
2019-09-24 11:55:00,92.31,92.33,92.3,92.33,803.0,85.3373,85.3558,85.3281,85.3558,803.0
2019-09-24 12:00:00,92.32,92.4,92.32,92.39,1195.0,85.3466,85.4205,85.3466,85.4113,1195.0
2019-09-24 12:05:00,92.4,92.45,92.4,92.45,1800.0,85.4205,85.4668,85.4205,85.4668,1800.0
2019-09-24 12:10:00,92.45,92.45,92.4,92.4,2485.0,85.4668,85.4668,85.4205,85.4205,2485.0
2019-09-24 12:15:00,92.38,92.4,92.32,92.32,1162.0,85.4021,85.4205,85.3466,85.3466,1162.0
2019-09-24 12:20:00,92.29,92.29,91.88,92.01,21565.0,85.3189,85.3189,84.9398,85.06,21565.0
2019-09-24 12:25:00,91.98,92.0,91.84,91.96,1700.0,85.0323,85.0508,84.9028,85.0138,1700.0
2019-09-24 12:30:00,91.93,91.97,91.91,91.96,3323.0,84.9861,85.023,84.9676,85.0138,3323.0
2019-09-24 12:35:00,91.94,91.94,91.75,91.77,4493.0,84.9953,84.9953,84.8196,84.8381,4493.0
2019-09-24 12:40:00,91.78,91.78,91.69,91.73,19311.0,84.8474,84.8474,84.7642,84.8012,19311.0
2019-09-24 12:45:00,91.74,91.81,91.73,91.81,2837.0,84.8104,84.8751,84.8012,84.8751,2837.0
2019-09-24 12:50:00,91.8,91.8,91.66,91.67,1182.0,84.8659,84.8659,84.7364,84.7457,1182.0
2019-09-24 12:55:00,91.66,91.67,91.6,91.63,8435.0,84.7364,84.7457,84.681,84.7087,8435.0
2019-09-24 13:00:00,91.62,91.73,91.62,91.71,2669.0,84.6995,84.8012,84.6995,84.7827,2669.0
2019-09-24 13:05:00,91.73,91.8,91.73,91.79,3228.0,84.8012,84.8659,84.8012,84.8566,3228.0
2019-09-24 13:10:00,91.73,91.75,91.61,91.7,6411.0,84.8012,84.8196,84.6902,84.7734,6411.0
2019-09-24 13:15:00,91.68,91.68,91.63,91.66,1792.0,84.7549,84.7549,84.7087,84.7364,1792.0
2019-09-24 13:20:00,91.62,91.62,91.54,91.54,4693.0,84.6995,84.6995,84.6255,84.6255,4693.0
2019-09-24 13:25:00,91.55,91.66,91.55,91.63,26534.0,84.6348,84.7364,84.6348,84.7087,26534.0
2019-09-24 13:30:00,91.59,91.76,91.59,91.72,7509.0,84.6717,84.8289,84.6717,84.7919,7509.0
2019-09-24 13:35:00,91.74,91.78,91.74,91.78,872.0,84.8104,84.8474,84.8104,84.8474,872.0
2019-09-24 13:40:00,91.78,91.8,91.76,91.79,969.0,84.8474,84.8659,84.8289,84.8566,969.0
2019-09-24 13:45:00,91.8,91.84,91.78,91.82,6478.0,84.8659,84.9028,84.8474,84.8844,6478.0
2019-09-24 13:50:00,91.85,91.86,91.78,91.78,1885.0,84.9121,84.9213,84.8474,84.8474,1885.0
2019-09-24 13:55:00,91.77,91.79,91.74,91.77,1888.0,84.8381,84.8566,84.8104,84.8381,1888.0
2019-09-24 14:00:00,91.75,91.75,91.72,91.73,258.0,84.8196,84.8196,84.7919,84.8012,258.0
2019-09-24 14:05:00,91.7,91.7,91.61,91.61,1050.0,84.7734,84.7734,84.6902,84.6902,1050.0
2019-09-24 14:10:00,91.61,92.19,91.58,92.1,49805.0,84.6902,85.2264,84.6625,85.1432,49805.0
2019-09-24 14:15:00,92.09,92.23,92.04,92.22,9881.0,85.134,85.2634,85.0877,85.2541,9881.0
2019-09-24 14:20:00,92.2,92.2,92.11,92.11,1017.0,85.2357,85.2357,85.1525,85.1525,1017.0
2019-09-24 14:25:00,92.11,92.16,92.1,92.12,2119.0,85.1525,85.1987,85.1432,85.1617,2119.0
2019-09-24 14:30:00,92.14,92.15,92.07,92.09,1102.0,85.1802,85.1894,85.1155,85.134,1102.0
2019-09-24 14:35:00,92.1,92.18,91.87,91.94,70087.0,85.1432,85.2172,84.9306,84.9953,70087.0
2019-09-24 14:40:00,91.97,91.97,91.83,91.85,5374.0,85.023,85.023,84.8936,84.9121,5374.0
2019-09-24 14:45:00,91.82,91.94,91.8,91.94,4143.0,84.8844,84.9953,84.8659,84.9953,4143.0
2019-09-24 14:50:00,91.91,91.99,91.89,91.96,20032.0,84.9676,85.0415,84.9491,85.0138,20032.0
2019-09-24 14:55:00,91.94,91.94,91.86,91.88,6793.0,84.9953,84.9953,84.9213,84.9398,6793.0
2019-09-24 15:00:00,91.88,91.89,91.8,91.88,4886.0,84.9398,84.9491,84.8659,84.9398,4886.0
2019-09-24 15:05:00,91.89,91.9,91.86,91.86,2851.0,84.9491,84.9583,84.9213,84.9213,2851.0
2019-09-24 15:10:00,91.86,91.97,91.86,91.94,2980.0,84.9213,85.023,84.9213,84.9953,2980.0
2019-09-24 15:15:00,91.98,91.98,91.9,91.9,5998.0,85.0323,85.0323,84.9583,84.9583,5998.0
2019-09-24 15:20:00,91.87,91.88,91.71,91.71,3693.0,84.9306,84.9398,84.7827,84.7827,3693.0
2019-09-24 15:25:00,91.72,91.82,91.71,91.79,9635.0,84.7919,84.8844,84.7827,84.8566,9635.0
2019-09-24 15:30:00,91.74,91.74,91.67,91.68,6215.0,84.8104,84.8104,84.7457,84.7549,6215.0
2019-09-24 15:35:00,91.7,91.76,91.67,91.71,33235.0,84.7734,84.8289,84.7457,84.7827,33235.0
2019-09-24 15:40:00,91.7,91.78,91.69,91.72,6975.0,84.7734,84.8474,84.7642,84.7919,6975.0
2019-09-24 15:45:00,91.73,91.9,91.72,91.89,9590.0,84.8012,84.9583,84.7919,84.9491,9590.0
2019-09-24 15:50:00,91.9,91.9,91.79,91.9,22962.0,84.9583,84.9583,84.8566,84.9583,22962.0
2019-09-24 15:55:00,91.92,91.93,91.82,91.82,8736.0,84.9768,84.9861,84.8844,84.8844,8736.0
2019-09-25 09:30:00,92.06,92.12,91.95,92.12,28675.0,85.1062,85.1617,85.0045,85.1617,28675.0
2019-09-25 09:35:00,92.14,92.15,92.08,92.1,2983.0,85.1802,85.1894,85.1247,85.1432,2983.0
2019-09-25 09:40:00,92.08,92.09,91.96,91.97,4086.0,85.1247,85.134,85.0138,85.023,4086.0
2019-09-25 09:45:00,91.98,91.98,91.9,91.91,3352.0,85.0323,85.0323,84.9583,84.9676,3352.0
2019-09-25 09:50:00,91.91,91.92,91.84,91.89,22172.0,84.9676,84.9768,84.9028,84.9491,22172.0
2019-09-25 09:55:00,91.88,91.89,91.75,91.76,3634.0,84.9398,84.9491,84.8196,84.8289,3634.0
2019-09-25 10:00:00,91.78,91.78,91.5,91.74,17429.0,84.8474,84.8474,84.5885,84.8104,17429.0
2019-09-25 10:05:00,91.73,91.93,91.69,91.85,8228.0,84.8012,84.9861,84.7642,84.9121,8228.0
2019-09-25 10:10:00,91.85,91.85,91.73,91.75,2000.0,84.9121,84.9121,84.8012,84.8196,2000.0
2019-09-25 10:15:00,91.74,91.79,91.69,91.71,8478.0,84.8104,84.8566,84.7642,84.7827,8478.0
2019-09-25 10:20:00,91.7,91.8,91.67,91.67,5475.0,84.7734,84.8659,84.7457,84.7457,5475.0
2019-09-25 10:25:00,91.7,91.81,91.69,91.81,3786.0,84.7734,84.8751,84.7642,84.8751,3786.0
2019-09-25 10:30:00,91.82,91.96,91.81,91.92,7546.0,84.8844,85.0138,84.8751,84.9768,7546.0
2019-09-25 10:35:00,91.93,91.98,91.89,91.94,49108.0,84.9861,85.0323,84.9491,84.9953,49108.0
2019-09-25 10:40:00,91.94,91.95,91.8,91.85,3403.0,84.9953,85.0045,84.8659,84.9121,3403.0
2019-09-25 10:45:00,91.87,91.88,91.83,91.84,5292.0,84.9306,84.9398,84.8936,84.9028,5292.0
2019-09-25 10:50:00,91.85,92.14,91.82,92.13,6264.0,84.9121,85.1802,84.8844,85.1709,6264.0
2019-09-25 10:55:00,92.09,92.16,92.06,92.08,5617.0,85.134,85.1987,85.1062,85.1247,5617.0
2019-09-25 11:00:00,92.11,92.18,92.09,92.16,6133.0,85.1525,85.2172,85.134,85.1987,6133.0
2019-09-25 11:05:00,92.18,92.19,92.13,92.16,6774.0,85.2172,85.2264,85.1709,85.1987,6774.0
2019-09-25 11:10:00,92.14,92.19,92.11,92.19,33568.0,85.1802,85.2264,85.1525,85.2264,33568.0
2019-09-25 11:15:00,92.2,92.23,92.13,92.13,306877.0,85.2357,85.2634,85.1709,85.1709,306877.0
2019-09-25 11:20:00,92.15,92.23,92.15,92.16,14427.0,85.1894,85.2634,85.1894,85.1987,14427.0
2019-09-25 11:25:00,92.17,92.19,92.09,92.11,33554.0,85.2079,85.2264,85.134,85.1525,33554.0
2019-09-25 11:30:00,92.12,92.12,92.06,92.08,33977.0,85.1617,85.1617,85.1062,85.1247,33977.0
2019-09-25 11:35:00,92.09,92.12,92.03,92.09,38545.0,85.134,85.1617,85.0785,85.134,38545.0
2019-09-25 11:40:00,92.11,92.16,92.08,92.08,173678.0,85.1525,85.1987,85.1247,85.1247,173678.0
2019-09-25 11:45:00,92.08,92.11,92.06,92.06,43876.0,85.1247,85.1525,85.1062,85.1062,43876.0
2019-09-25 11:50:00,92.06,92.07,92.0,92.05,32217.0,85.1062,85.1155,85.0508,85.097,32217.0
2019-09-25 11:55:00,92.06,92.1,92.03,92.09,29560.0,85.1062,85.1432,85.0785,85.134,29560.0
2019-09-25 12:00:00,92.11,92.18,92.09,92.18,25420.0,85.1525,85.2172,85.134,85.2172,25420.0
2019-09-25 12:05:00,92.16,92.24,92.13,92.24,25657.0,85.1987,85.2726,85.1709,85.2726,25657.0
2019-09-25 12:10:00,92.2,92.21,92.15,92.16,27468.0,85.2357,85.2449,85.1894,85.1987,27468.0
2019-09-25 12:15:00,92.15,92.19,92.08,92.13,30529.0,85.1894,85.2264,85.1247,85.1709,30529.0
2019-09-25 12:20:00,92.1,92.11,92.09,92.1,193502.0,85.1432,85.1525,85.134,85.1432,193502.0
2019-09-25 12:25:00,92.14,92.15,92.12,92.15,4373.0,85.1802,85.1894,85.1617,85.1894,4373.0
2019-09-25 12:30:00,92.15,92.19,92.15,92.17,5011.0,85.1894,85.2264,85.1894,85.2079,5011.0
2019-09-25 12:35:00,92.16,92.18,92.14,92.14,4229.0,85.1987,85.2172,85.1802,85.1802,4229.0
2019-09-25 12:40:00,92.14,92.14,92.11,92.14,24110.0,85.1802,85.1802,85.1525,85.1802,24110.0
2019-09-25 12:45:00,92.11,92.12,92.11,92.11,1179.0,85.1525,85.1617,85.1525,85.1525,1179.0
2019-09-25 12:50:00,92.11,92.12,92.06,92.11,8165.0,85.1525,85.1617,85.1062,85.1525,8165.0
2019-09-25 12:55:00,92.11,92.19,92.04,92.09,7156.0,85.1525,85.2264,85.0877,85.134,7156.0
2019-09-25 13:00:00,92.1,92.11,92.06,92.09,1028.0,85.1432,85.1525,85.1062,85.134,1028.0
2019-09-25 13:05:00,92.11,92.16,92.1,92.15,1290.0,85.1525,85.1987,85.1432,85.1894,1290.0
2019-09-25 13:10:00,92.17,92.17,92.15,92.16,1000.0,85.2079,85.2079,85.1894,85.1987,1000.0
2019-09-25 13:15:00,92.18,92.18,92.11,92.12,9106.0,85.2172,85.2172,85.1525,85.1617,9106.0
2019-09-25 13:20:00,92.12,92.17,92.12,92.16,2432.0,85.1617,85.2079,85.1617,85.1987,2432.0
2019-09-25 13:25:00,92.16,92.17,92.15,92.15,9325.0,85.1987,85.2079,85.1894,85.1894,9325.0
2019-09-25 13:30:00,92.16,92.17,92.12,92.14,2786.0,85.1987,85.2079,85.1617,85.1802,2786.0
2019-09-25 13:35:00,92.15,92.2,92.15,92.17,3113.0,85.1894,85.2357,85.1894,85.2079,3113.0
2019-09-25 13:40:00,92.17,92.19,92.17,92.18,6744.0,85.2079,85.2264,85.2079,85.2172,6744.0
2019-09-25 13:45:00,92.2,92.24,92.19,92.22,2608.0,85.2357,85.2726,85.2264,85.2541,2608.0
2019-09-25 13:50:00,92.23,92.27,92.22,92.27,4894.0,85.2634,85.3004,85.2541,85.3004,4894.0
2019-09-25 13:55:00,92.28,92.29,92.27,92.27,1156.0,85.3096,85.3189,85.3004,85.3004,1156.0
2019-09-25 14:00:00,92.28,92.38,92.28,92.33,5371.0,85.3096,85.4021,85.3096,85.3558,5371.0
2019-09-25 14:05:00,92.34,92.4,92.34,92.38,5816.0,85.3651,85.4205,85.3651,85.4021,5816.0
2019-09-25 14:10:00,92.39,92.42,92.39,92.4,4400.0,85.4113,85.439,85.4113,85.4205,4400.0
2019-09-25 14:15:00,92.4,92.42,92.38,92.42,1543.0,85.4205,85.439,85.4021,85.439,1543.0
2019-09-25 14:20:00,92.43,92.43,92.39,92.39,2029.0,85.4483,85.4483,85.4113,85.4113,2029.0
2019-09-25 14:25:00,92.39,92.4,92.37,92.38,4452.0,85.4113,85.4205,85.3928,85.4021,4452.0
2019-09-25 14:30:00,92.36,92.38,92.35,92.36,3174.0,85.3836,85.4021,85.3743,85.3836,3174.0
2019-09-25 14:35:00,92.38,92.39,92.36,92.38,4412.0,85.4021,85.4113,85.3836,85.4021,4412.0
2019-09-25 14:40:00,92.38,92.45,92.37,92.43,3017.0,85.4021,85.4668,85.3928,85.4483,3017.0
2019-09-25 14:45:00,92.44,92.46,92.43,92.46,6486.0,85.4575,85.476,85.4483,85.476,6486.0
2019-09-25 14:50:00,92.47,92.47,92.44,92.44,3230.0,85.4853,85.4853,85.4575,85.4575,3230.0
2019-09-25 14:55:00,92.44,92.47,92.44,92.45,6932.0,85.4575,85.4853,85.4575,85.4668,6932.0
2019-09-25 15:00:00,92.44,92.46,92.43,92.45,8669.0,85.4575,85.476,85.4483,85.4668,8669.0
2019-09-25 15:05:00,92.47,92.51,92.46,92.48,3950.0,85.4853,85.5222,85.476,85.4945,3950.0
2019-09-25 15:10:00,92.49,92.54,92.49,92.51,4990.0,85.5038,85.55,85.5038,85.5222,4990.0
2019-09-25 15:15:00,92.51,92.52,92.48,92.51,7971.0,85.5222,85.5315,85.4945,85.5222,7971.0
2019-09-25 15:20:00,92.51,92.52,92.5,92.52,7754.0,85.5222,85.5315,85.513,85.5315,7754.0
2019-09-25 15:25:00,92.52,92.53,92.49,92.5,3944.0,85.5315,85.5407,85.5038,85.513,3944.0
2019-09-25 15:30:00,92.49,92.5,92.46,92.5,9073.0,85.5038,85.513,85.476,85.513,9073.0
2019-09-25 15:35:00,92.5,92.53,92.48,92.53,3375.0,85.513,85.5407,85.4945,85.5407,3375.0
2019-09-25 15:40:00,92.52,92.55,92.52,92.54,7886.0,85.5315,85.5592,85.5315,85.55,7886.0
2019-09-25 15:45:00,92.54,92.57,92.5,92.57,7480.0,85.55,85.5777,85.513,85.5777,7480.0
2019-09-25 15:50:00,92.57,92.62,92.53,92.55,16146.0,85.5777,85.6239,85.5407,85.5592,16146.0
2019-09-25 15:55:00,92.54,92.54,92.47,92.47,13184.0,85.55,85.55,85.4853,85.4853,13184.0
2019-09-26 09:30:00,92.48,92.74,92.28,92.28,17330.0,85.4945,85.7349,85.3096,85.3096,17330.0
2019-09-26 09:35:00,92.31,92.32,92.22,92.24,2557.0,85.3373,85.3466,85.2541,85.2726,2557.0
2019-09-26 09:40:00,92.22,92.25,92.2,92.25,4129.0,85.2541,85.2819,85.2357,85.2819,4129.0
2019-09-26 09:45:00,92.25,92.29,92.21,92.25,14784.0,85.2819,85.3189,85.2449,85.2819,14784.0
2019-09-26 09:50:00,92.25,92.25,92.19,92.19,3029.0,85.2819,85.2819,85.2264,85.2264,3029.0
2019-09-26 09:55:00,92.19,92.2,92.13,92.19,5301.0,85.2264,85.2357,85.1709,85.2264,5301.0
2019-09-26 10:00:00,92.23,92.33,92.22,92.33,3069.0,85.2634,85.3558,85.2541,85.3558,3069.0
2019-09-26 10:05:00,92.32,92.32,92.2,92.2,1973.0,85.3466,85.3466,85.2357,85.2357,1973.0
2019-09-26 10:10:00,92.17,92.21,92.17,92.19,1819.0,85.2079,85.2449,85.2079,85.2264,1819.0
2019-09-26 10:15:00,92.17,92.17,92.07,92.08,8415.0,85.2079,85.2079,85.1155,85.1247,8415.0
2019-09-26 10:20:00,92.08,92.12,92.05,92.1,1825.0,85.1247,85.1617,85.097,85.1432,1825.0
2019-09-26 10:25:00,92.09,92.17,92.08,92.17,7616.0,85.134,85.2079,85.1247,85.2079,7616.0
2019-09-26 10:30:00,92.18,92.2,92.16,92.17,3543.0,85.2172,85.2357,85.1987,85.2079,3543.0
2019-09-26 10:35:00,92.15,92.18,92.14,92.18,957.0,85.1894,85.2172,85.1802,85.2172,957.0
2019-09-26 10:40:00,92.18,92.22,92.18,92.22,1296.0,85.2172,85.2541,85.2172,85.2541,1296.0
2019-09-26 10:45:00,92.19,92.29,92.19,92.29,6173.0,85.2264,85.3189,85.2264,85.3189,6173.0
2019-09-26 10:50:00,92.28,92.28,92.24,92.25,5040.0,85.3096,85.3096,85.2726,85.2819,5040.0
2019-09-26 10:55:00,92.26,92.27,92.04,92.12,8596.0,85.2911,85.3004,85.0877,85.1617,8596.0
2019-09-26 11:00:00,92.13,92.13,91.91,91.98,3315.0,85.1709,85.1709,84.9676,85.0323,3315.0
2019-09-26 11:05:00,91.99,92.03,91.93,91.95,3734.0,85.0415,85.0785,84.9861,85.0045,3734.0
2019-09-26 11:10:00,92.02,92.02,91.98,91.99,2078.0,85.0693,85.0693,85.0323,85.0415,2078.0
2019-09-26 11:15:00,91.99,91.99,91.81,91.84,4377.0,85.0415,85.0415,84.8751,84.9028,4377.0
2019-09-26 11:20:00,91.85,91.85,91.79,91.79,2760.0,84.9121,84.9121,84.8566,84.8566,2760.0
2019-09-26 11:25:00,91.79,91.86,91.75,91.86,5227.0,84.8566,84.9213,84.8196,84.9213,5227.0
2019-09-26 11:30:00,91.91,91.91,91.85,91.87,1416.0,84.9676,84.9676,84.9121,84.9306,1416.0
2019-09-26 11:35:00,91.91,91.98,91.91,91.96,10942.0,84.9676,85.0323,84.9676,85.0138,10942.0
2019-09-26 11:40:00,91.95,91.95,91.87,91.87,6151.0,85.0045,85.0045,84.9306,84.9306,6151.0
2019-09-26 11:45:00,91.88,91.88,91.83,91.85,6898.0,84.9398,84.9398,84.8936,84.9121,6898.0
2019-09-26 11:50:00,91.85,91.85,91.79,91.79,1985.0,84.9121,84.9121,84.8566,84.8566,1985.0
2019-09-26 11:55:00,91.8,91.87,91.8,91.86,2575.0,84.8659,84.9306,84.8659,84.9213,2575.0
2019-09-26 12:00:00,91.85,91.94,91.8,91.92,4721.0,84.9121,84.9953,84.8659,84.9768,4721.0
2019-09-26 12:05:00,91.93,92.0,91.93,91.98,3538.0,84.9861,85.0508,84.9861,85.0323,3538.0
2019-09-26 12:10:00,91.97,91.99,91.94,91.97,2855.0,85.023,85.0415,84.9953,85.023,2855.0
2019-09-26 12:15:00,92.0,92.03,91.98,92.03,6480.0,85.0508,85.0785,85.0323,85.0785,6480.0
2019-09-26 12:20:00,92.03,92.04,91.99,92.0,4848.0,85.0785,85.0877,85.0415,85.0508,4848.0
2019-09-26 12:25:00,92.02,92.15,91.99,92.12,33736.0,85.0693,85.1894,85.0415,85.1617,33736.0
2019-09-26 12:30:00,92.12,92.13,92.07,92.08,9475.0,85.1617,85.1709,85.1155,85.1247,9475.0
2019-09-26 12:35:00,92.09,92.17,92.08,92.17,4606.0,85.134,85.2079,85.1247,85.2079,4606.0
2019-09-26 12:40:00,92.16,92.16,92.1,92.11,6667.0,85.1987,85.1987,85.1432,85.1525,6667.0
2019-09-26 12:45:00,92.08,92.12,92.08,92.11,110134.0,85.1247,85.1617,85.1247,85.1525,110134.0
2019-09-26 12:50:00,92.1,92.1,92.03,92.05,8904.0,85.1432,85.1432,85.0785,85.097,8904.0
2019-09-26 12:55:00,92.05,92.09,92.04,92.09,11572.0,85.097,85.134,85.0877,85.134,11572.0
2019-09-26 13:00:00,92.1,92.12,92.1,92.11,6256.0,85.1432,85.1617,85.1432,85.1525,6256.0
2019-09-26 13:05:00,92.12,92.14,92.11,92.11,16774.0,85.1617,85.1802,85.1525,85.1525,16774.0
2019-09-26 13:10:00,92.12,92.12,92.04,92.05,4452.0,85.1617,85.1617,85.0877,85.097,4452.0
2019-09-26 13:15:00,92.05,92.05,92.0,92.0,6783.0,85.097,85.097,85.0508,85.0508,6783.0
2019-09-26 13:20:00,91.98,91.99,91.95,91.95,4842.0,85.0323,85.0415,85.0045,85.0045,4842.0
2019-09-26 13:25:00,91.94,91.96,91.93,91.95,5344.0,84.9953,85.0138,84.9861,85.0045,5344.0
2019-09-26 13:30:00,91.96,91.99,91.95,91.95,5852.0,85.0138,85.0415,85.0045,85.0045,5852.0
2019-09-26 13:35:00,91.95,92.07,91.94,92.06,5067.0,85.0045,85.1155,84.9953,85.1062,5067.0
2019-09-26 13:40:00,92.04,92.07,92.02,92.06,20873.0,85.0877,85.1155,85.0693,85.1062,20873.0
2019-09-26 13:45:00,92.07,92.09,92.06,92.06,10035.0,85.1155,85.134,85.1062,85.1062,10035.0
2019-09-26 13:50:00,92.06,92.09,92.02,92.09,6145.0,85.1062,85.134,85.0693,85.134,6145.0
2019-09-26 13:55:00,92.09,92.15,92.09,92.15,13250.0,85.134,85.1894,85.134,85.1894,13250.0
2019-09-26 14:00:00,92.16,92.24,92.16,92.2,56631.0,85.1987,85.2726,85.1987,85.2357,56631.0
2019-09-26 14:05:00,92.2,92.34,92.2,92.34,9204.0,85.2357,85.3651,85.2357,85.3651,9204.0
2019-09-26 14:10:00,92.35,92.35,92.26,92.28,4827.0,85.3743,85.3743,85.2911,85.3096,4827.0
2019-09-26 14:15:00,92.29,92.35,92.28,92.31,11626.0,85.3189,85.3743,85.3096,85.3373,11626.0
2019-09-26 14:20:00,92.33,92.37,92.32,92.34,5769.0,85.3558,85.3928,85.3466,85.3651,5769.0
2019-09-26 14:25:00,92.33,92.34,92.28,92.3,6048.0,85.3558,85.3651,85.3096,85.3281,6048.0
2019-09-26 14:30:00,92.31,92.34,92.3,92.3,8047.0,85.3373,85.3651,85.3281,85.3281,8047.0
2019-09-26 14:35:00,92.3,92.3,92.27,92.28,8715.0,85.3281,85.3281,85.3004,85.3096,8715.0
2019-09-26 14:40:00,92.29,92.32,92.29,92.31,9086.0,85.3189,85.3466,85.3189,85.3373,9086.0
2019-09-26 14:45:00,92.31,92.34,92.3,92.33,8169.0,85.3373,85.3651,85.3281,85.3558,8169.0
2019-09-26 14:50:00,92.33,92.33,92.23,92.24,15124.0,85.3558,85.3558,85.2634,85.2726,15124.0
2019-09-26 14:55:00,92.24,92.27,92.2,92.21,13155.0,85.2726,85.3004,85.2357,85.2449,13155.0
2019-09-26 15:00:00,92.23,92.29,92.23,92.28,4982.0,85.2634,85.3189,85.2634,85.3096,4982.0
2019-09-26 15:05:00,92.28,92.29,92.22,92.28,15515.0,85.3096,85.3189,85.2541,85.3096,15515.0
2019-09-26 15:10:00,92.28,92.32,92.26,92.29,7002.0,85.3096,85.3466,85.2911,85.3189,7002.0
2019-09-26 15:15:00,92.29,92.32,92.26,92.32,6525.0,85.3189,85.3466,85.2911,85.3466,6525.0
2019-09-26 15:20:00,92.32,92.35,92.3,92.31,8995.0,85.3466,85.3743,85.3281,85.3373,8995.0
2019-09-26 15:25:00,92.31,92.46,92.29,92.42,29763.0,85.3373,85.476,85.3189,85.439,29763.0
2019-09-26 15:30:00,92.42,92.52,92.41,92.5,11500.0,85.439,85.5315,85.4298,85.513,11500.0
2019-09-26 15:35:00,92.49,92.49,92.4,92.4,9352.0,85.5038,85.5038,85.4205,85.4205,9352.0
2019-09-26 15:40:00,92.41,92.41,92.3,92.31,10252.0,85.4298,85.4298,85.3281,85.3373,10252.0
2019-09-26 15:45:00,92.32,92.34,92.31,92.34,11009.0,85.3466,85.3651,85.3373,85.3651,11009.0
2019-09-26 15:50:00,92.33,92.35,92.22,92.26,19408.0,85.3558,85.3743,85.2541,85.2911,19408.0
2019-09-26 15:55:00,92.26,92.26,92.17,92.24,21897.0,85.2911,85.2911,85.2079,85.2726,21897.0
2019-09-27 09:30:00,92.4,92.42,92.3,92.32,7285.0,85.4205,85.439,85.3281,85.3466,7285.0
2019-09-27 09:35:00,92.29,92.32,92.27,92.3,2812.0,85.3189,85.3466,85.3004,85.3281,2812.0
2019-09-27 09:40:00,92.31,92.39,92.3,92.34,2141.0,85.3373,85.4113,85.3281,85.3651,2141.0
2019-09-27 09:45:00,92.38,92.39,92.33,92.33,1247.0,85.4021,85.4113,85.3558,85.3558,1247.0
2019-09-27 09:50:00,92.35,92.35,92.25,92.26,1134.0,85.3743,85.3743,85.2819,85.2911,1134.0
2019-09-27 09:55:00,92.21,92.21,92.13,92.16,1146.0,85.2449,85.2449,85.1709,85.1987,1146.0
2019-09-27 10:00:00,92.18,92.18,92.09,92.09,2120.0,85.2172,85.2172,85.134,85.134,2120.0
2019-09-27 10:05:00,92.05,92.1,92.03,92.08,2029.0,85.097,85.1432,85.0785,85.1247,2029.0
2019-09-27 10:10:00,92.11,92.11,92.08,92.08,3501.0,85.1525,85.1525,85.1247,85.1247,3501.0
2019-09-27 10:15:00,92.06,92.09,92.01,92.09,2068.0,85.1062,85.134,85.06,85.134,2068.0
2019-09-27 10:20:00,92.09,92.15,92.09,92.14,2544.0,85.134,85.1894,85.134,85.1802,2544.0
2019-09-27 10:25:00,92.2,92.24,92.2,92.23,2188.0,85.2357,85.2726,85.2357,85.2634,2188.0
2019-09-27 10:30:00,92.23,92.24,92.18,92.18,2424.0,85.2634,85.2726,85.2172,85.2172,2424.0
2019-09-27 10:35:00,92.22,92.24,92.2,92.22,1975.0,85.2541,85.2726,85.2357,85.2541,1975.0
2019-09-27 10:40:00,92.27,92.29,92.26,92.29,2280.0,85.3004,85.3189,85.2911,85.3189,2280.0
2019-09-27 10:45:00,92.3,92.4,92.29,92.4,1639.0,85.3281,85.4205,85.3189,85.4205,1639.0
2019-09-27 10:50:00,92.39,92.39,92.37,92.38,805.0,85.4113,85.4113,85.3928,85.4021,805.0
2019-09-27 10:55:00,92.38,92.49,92.38,92.47,8999.0,85.4021,85.5038,85.4021,85.4853,8999.0
2019-09-27 11:00:00,92.45,92.49,92.43,92.48,1974.0,85.4668,85.5038,85.4483,85.4945,1974.0
2019-09-27 11:05:00,92.46,92.46,92.45,92.46,488.0,85.476,85.476,85.4668,85.476,488.0
2019-09-27 11:10:00,92.44,92.46,92.44,92.46,2202.0,85.4575,85.476,85.4575,85.476,2202.0
2019-09-27 11:15:00,92.5,92.5,92.39,92.4,4670.0,85.513,85.513,85.4113,85.4205,4670.0
2019-09-27 11:20:00,92.42,92.43,92.4,92.43,7730.0,85.439,85.4483,85.4205,85.4483,7730.0
2019-09-27 11:25:00,92.45,92.46,92.45,92.45,100.0,85.4668,85.476,85.4668,85.4668,100.0
2019-09-27 11:30:00,92.45,92.47,92.43,92.47,1719.0,85.4668,85.4853,85.4483,85.4853,1719.0
2019-09-27 11:35:00,92.47,92.47,91.76,91.92,17748.0,85.4853,85.4853,84.8289,84.9768,17748.0
2019-09-27 11:40:00,91.94,92.07,91.94,91.98,3473.0,84.9953,85.1155,84.9953,85.0323,3473.0
2019-09-27 11:45:00,91.95,92.08,91.95,92.08,1566.0,85.0045,85.1247,85.0045,85.1247,1566.0
2019-09-27 11:50:00,92.03,92.07,92.0,92.02,2029.0,85.0785,85.1155,85.0508,85.0693,2029.0
2019-09-27 11:55:00,92.17,92.32,92.17,92.21,3930.0,85.2079,85.3466,85.2079,85.2449,3930.0
2019-09-27 12:00:00,92.2,92.21,92.1,92.11,26439.0,85.2357,85.2449,85.1432,85.1525,26439.0
2019-09-27 12:05:00,92.11,92.13,92.1,92.13,483.0,85.1525,85.1709,85.1432,85.1709,483.0
2019-09-27 12:10:00,92.12,92.21,92.12,92.18,4801.0,85.1617,85.2449,85.1617,85.2172,4801.0
2019-09-27 12:15:00,92.18,92.18,91.99,92.0,4193.0,85.2172,85.2172,85.0415,85.0508,4193.0
2019-09-27 12:20:00,91.99,92.05,91.99,92.04,1945.0,85.0415,85.097,85.0415,85.0877,1945.0
2019-09-27 12:25:00,92.01,92.06,92.01,92.06,3024.0,85.06,85.1062,85.06,85.1062,3024.0
2019-09-27 12:30:00,92.04,92.04,91.98,92.0,1179.0,85.0877,85.0877,85.0323,85.0508,1179.0
2019-09-27 12:35:00,91.97,92.04,91.97,92.04,9270.0,85.023,85.0877,85.023,85.0877,9270.0
2019-09-27 12:40:00,92.05,92.07,91.97,91.98,1728.0,85.097,85.1155,85.023,85.0323,1728.0
2019-09-27 12:45:00,91.94,91.94,91.85,91.85,3597.0,84.9953,84.9953,84.9121,84.9121,3597.0
2019-09-27 12:50:00,91.84,91.91,91.83,91.83,2225.0,84.9028,84.9676,84.8936,84.8936,2225.0
2019-09-27 12:55:00,91.84,91.84,91.69,91.7,2987.0,84.9028,84.9028,84.7642,84.7734,2987.0
2019-09-27 13:00:00,91.68,91.72,91.6,91.68,15266.0,84.7549,84.7919,84.681,84.7549,15266.0
2019-09-27 13:05:00,91.72,91.86,91.72,91.86,3420.0,84.7919,84.9213,84.7919,84.9213,3420.0
2019-09-27 13:10:00,91.86,91.87,91.81,91.83,5812.0,84.9213,84.9306,84.8751,84.8936,5812.0
2019-09-27 13:15:00,91.82,91.83,91.71,91.71,3533.0,84.8844,84.8936,84.7827,84.7827,3533.0
2019-09-27 13:20:00,91.79,91.79,91.7,91.7,650.0,84.8566,84.8566,84.7734,84.7734,650.0
2019-09-27 13:25:00,91.69,91.78,91.68,91.78,2022.0,84.7642,84.8474,84.7549,84.8474,2022.0
2019-09-27 13:30:00,91.75,91.75,91.67,91.73,600.0,84.8196,84.8196,84.7457,84.8012,600.0
2019-09-27 13:35:00,91.74,91.75,91.72,91.74,2102.0,84.8104,84.8196,84.7919,84.8104,2102.0
2019-09-27 13:40:00,91.75,91.8,91.74,91.79,3357.0,84.8196,84.8659,84.8104,84.8566,3357.0
2019-09-27 13:45:00,91.77,91.77,91.67,91.67,6082.0,84.8381,84.8381,84.7457,84.7457,6082.0
2019-09-27 13:50:00,91.64,91.7,91.58,91.69,6384.0,84.718,84.7734,84.6625,84.7642,6384.0
2019-09-27 13:55:00,91.71,91.78,91.71,91.72,862.0,84.7827,84.8474,84.7827,84.7919,862.0
2019-09-27 14:00:00,91.73,91.74,91.66,91.66,4745.0,84.8012,84.8104,84.7364,84.7364,4745.0
2019-09-27 14:05:00,91.67,91.67,91.61,91.61,17253.0,84.7457,84.7457,84.6902,84.6902,17253.0
2019-09-27 14:10:00,91.58,91.62,91.55,91.62,862.0,84.6625,84.6995,84.6348,84.6995,862.0
2019-09-27 14:15:00,91.63,91.63,91.59,91.59,2693.0,84.7087,84.7087,84.6717,84.6717,2693.0
2019-09-27 14:20:00,91.6,91.64,91.55,91.55,2867.0,84.681,84.718,84.6348,84.6348,2867.0
2019-09-27 14:25:00,91.57,91.61,91.51,91.56,8895.0,84.6532,84.6902,84.5978,84.644,8895.0
2019-09-27 14:30:00,91.55,91.56,91.5,91.51,5186.0,84.6348,84.644,84.5885,84.5978,5186.0
2019-09-27 14:35:00,91.51,91.59,91.49,91.51,23884.0,84.5978,84.6717,84.5793,84.5978,23884.0
2019-09-27 14:40:00,91.5,91.54,91.49,91.5,1041.0,84.5885,84.6255,84.5793,84.5885,1041.0
2019-09-27 14:45:00,91.45,91.47,91.42,91.42,2301.0,84.5423,84.5608,84.5146,84.5146,2301.0
2019-09-27 14:50:00,91.3,91.32,91.29,91.31,2609.0,84.4036,84.4221,84.3944,84.4129,2609.0
2019-09-27 14:55:00,91.32,91.38,91.32,91.36,8362.0,84.4221,84.4776,84.4221,84.4591,8362.0
2019-09-27 15:00:00,91.38,91.46,91.38,91.42,3884.0,84.4776,84.5516,84.4776,84.5146,3884.0
2019-09-27 15:05:00,91.43,91.44,91.36,91.37,6721.0,84.5238,84.5331,84.4591,84.4684,6721.0
2019-09-27 15:10:00,91.4,91.41,91.36,91.36,2465.0,84.4961,84.5053,84.4591,84.4591,2465.0
2019-09-27 15:15:00,91.4,91.53,91.4,91.52,5843.0,84.4961,84.6163,84.4961,84.607,5843.0
2019-09-27 15:20:00,91.52,91.59,91.52,91.56,3170.0,84.607,84.6717,84.607,84.644,3170.0
2019-09-27 15:25:00,91.57,91.57,91.47,91.47,2226.0,84.6532,84.6532,84.5608,84.5608,2226.0
2019-09-27 15:30:00,91.49,91.64,91.49,91.63,5985.0,84.5793,84.718,84.5793,84.7087,5985.0
2019-09-27 15:35:00,91.66,91.66,91.57,91.62,5583.0,84.7364,84.7364,84.6532,84.6995,5583.0
2019-09-27 15:40:00,91.64,91.7,91.64,91.67,7885.0,84.718,84.7734,84.718,84.7457,7885.0
2019-09-27 15:45:00,91.68,91.7,91.66,91.7,6012.0,84.7549,84.7734,84.7364,84.7734,6012.0
2019-09-27 15:50:00,91.7,91.84,91.7,91.78,41650.0,84.7734,84.9028,84.7734,84.8474,41650.0
2019-09-27 15:55:00,91.77,91.83,91.68,91.83,8958.0,84.8381,84.8936,84.7549,84.8936,8958.0
2019-09-30 09:30:00,92.06,92.1,92.04,92.1,23097.0,85.1062,85.1432,85.0877,85.1432,23097.0
2019-09-30 09:35:00,92.2,92.2,92.16,92.16,2260.0,85.2357,85.2357,85.1987,85.1987,2260.0
2019-09-30 09:40:00,92.14,92.22,92.14,92.22,836.0,85.1802,85.2541,85.1802,85.2541,836.0
2019-09-30 09:45:00,92.21,92.23,92.2,92.22,4615.0,85.2449,85.2634,85.2357,85.2541,4615.0
2019-09-30 09:50:00,92.32,92.36,92.32,92.36,14546.0,85.3466,85.3836,85.3466,85.3836,14546.0
2019-09-30 09:55:00,92.32,92.34,92.27,92.31,2738.0,85.3466,85.3651,85.3004,85.3373,2738.0
2019-09-30 10:00:00,92.33,92.33,92.28,92.28,1926.0,85.3558,85.3558,85.3096,85.3096,1926.0
2019-09-30 10:05:00,92.32,92.33,92.26,92.3,1649.0,85.3466,85.3558,85.2911,85.3281,1649.0
2019-09-30 10:10:00,92.29,92.36,92.29,92.35,2124.0,85.3189,85.3836,85.3189,85.3743,2124.0
2019-09-30 10:15:00,92.38,92.39,92.3,92.3,3724.0,85.4021,85.4113,85.3281,85.3281,3724.0
2019-09-30 10:20:00,92.28,92.29,92.22,92.26,6091.0,85.3096,85.3189,85.2541,85.2911,6091.0
2019-09-30 10:25:00,92.26,92.28,92.22,92.22,5596.0,85.2911,85.3096,85.2541,85.2541,5596.0
2019-09-30 10:30:00,92.24,92.28,92.23,92.23,2710.0,85.2726,85.3096,85.2634,85.2634,2710.0
2019-09-30 10:35:00,92.25,92.29,92.24,92.29,4622.0,85.2819,85.3189,85.2726,85.3189,4622.0
2019-09-30 10:40:00,92.3,92.32,92.24,92.26,5027.0,85.3281,85.3466,85.2726,85.2911,5027.0
2019-09-30 10:45:00,92.22,92.27,92.2,92.27,6337.0,85.2541,85.3004,85.2357,85.3004,6337.0
2019-09-30 10:50:00,92.23,92.31,92.22,92.3,6685.0,85.2634,85.3373,85.2541,85.3281,6685.0
2019-09-30 10:55:00,92.32,92.32,92.27,92.27,3708.0,85.3466,85.3466,85.3004,85.3004,3708.0
2019-09-30 11:00:00,92.28,92.34,92.23,92.23,7873.0,85.3096,85.3651,85.2634,85.2634,7873.0
2019-09-30 11:05:00,92.23,92.29,92.23,92.29,4376.0,85.2634,85.3189,85.2634,85.3189,4376.0
2019-09-30 11:10:00,92.29,92.31,92.27,92.27,3333.0,85.3189,85.3373,85.3004,85.3004,3333.0
2019-09-30 11:15:00,92.31,92.31,92.27,92.27,7162.0,85.3373,85.3373,85.3004,85.3004,7162.0
2019-09-30 11:20:00,92.29,92.33,92.29,92.32,4334.0,85.3189,85.3558,85.3189,85.3466,4334.0
2019-09-30 11:25:00,92.33,92.41,92.33,92.39,9875.0,85.3558,85.4298,85.3558,85.4113,9875.0
2019-09-30 11:30:00,92.43,92.43,92.39,92.43,10424.0,85.4483,85.4483,85.4113,85.4483,10424.0
2019-09-30 11:35:00,92.42,92.42,92.4,92.41,4241.0,85.439,85.439,85.4205,85.4298,4241.0
2019-09-30 11:40:00,92.4,92.49,92.4,92.45,950.0,85.4205,85.5038,85.4205,85.4668,950.0
2019-09-30 11:45:00,92.46,92.46,92.43,92.43,1262.0,85.476,85.476,85.4483,85.4483,1262.0
2019-09-30 11:50:00,92.45,92.46,92.42,92.43,1034.0,85.4668,85.476,85.439,85.4483,1034.0
2019-09-30 11:55:00,92.43,92.46,92.42,92.45,3777.0,85.4483,85.476,85.439,85.4668,3777.0
2019-09-30 12:00:00,92.48,92.52,92.47,92.5,3836.0,85.4945,85.5315,85.4853,85.513,3836.0
2019-09-30 12:05:00,92.49,92.51,92.47,92.51,3820.0,85.5038,85.5222,85.4853,85.5222,3820.0
2019-09-30 12:10:00,92.5,92.56,92.49,92.53,6366.0,85.513,85.5685,85.5038,85.5407,6366.0
2019-09-30 12:15:00,92.54,92.56,92.53,92.55,2922.0,85.55,85.5685,85.5407,85.5592,2922.0
2019-09-30 12:20:00,92.55,92.59,92.54,92.59,4642.0,85.5592,85.5962,85.55,85.5962,4642.0
2019-09-30 12:25:00,92.6,92.61,92.59,92.59,5760.0,85.6054,85.6147,85.5962,85.5962,5760.0
2019-09-30 12:30:00,92.61,92.62,92.56,92.56,1500.0,85.6147,85.6239,85.5685,85.5685,1500.0
2019-09-30 12:35:00,92.56,92.59,92.56,92.57,5606.0,85.5685,85.5962,85.5685,85.5777,5606.0
2019-09-30 12:40:00,92.57,92.61,92.57,92.6,2059.0,85.5777,85.6147,85.5777,85.6054,2059.0
2019-09-30 12:45:00,92.61,92.61,92.61,92.61,350.0,85.6147,85.6147,85.6147,85.6147,350.0
2019-09-30 12:50:00,92.58,92.58,92.56,92.56,2325.0,85.587,85.587,85.5685,85.5685,2325.0
2019-09-30 12:55:00,92.56,92.58,92.55,92.55,2284.0,85.5685,85.587,85.5592,85.5592,2284.0
2019-09-30 13:00:00,92.57,92.59,92.57,92.58,4769.0,85.5777,85.5962,85.5777,85.587,4769.0
2019-09-30 13:05:00,92.59,92.59,92.57,92.57,950.0,85.5962,85.5962,85.5777,85.5777,950.0
2019-09-30 13:10:00,92.58,92.61,92.58,92.61,1463.0,85.587,85.6147,85.587,85.6147,1463.0
2019-09-30 13:15:00,92.6,92.61,92.6,92.61,2771.0,85.6054,85.6147,85.6054,85.6147,2771.0
2019-09-30 13:20:00,92.61,92.63,92.57,92.58,3100.0,85.6147,85.6332,85.5777,85.587,3100.0
2019-09-30 13:25:00,92.56,92.57,92.53,92.54,3728.0,85.5685,85.5777,85.5407,85.55,3728.0
2019-09-30 13:30:00,92.54,92.58,92.53,92.58,9176.0,85.55,85.587,85.5407,85.587,9176.0
2019-09-30 13:35:00,92.54,92.57,92.53,92.57,2906.0,85.55,85.5777,85.5407,85.5777,2906.0
2019-09-30 13:40:00,92.56,92.57,92.55,92.56,1596.0,85.5685,85.5777,85.5592,85.5685,1596.0
2019-09-30 13:45:00,92.55,92.6,92.55,92.6,2884.0,85.5592,85.6054,85.5592,85.6054,2884.0
2019-09-30 13:50:00,92.59,92.61,92.56,92.56,3009.0,85.5962,85.6147,85.5685,85.5685,3009.0
2019-09-30 13:55:00,92.54,92.56,92.53,92.53,2638.0,85.55,85.5685,85.5407,85.5407,2638.0
2019-09-30 14:00:00,92.55,92.55,92.51,92.52,13825.0,85.5592,85.5592,85.5222,85.5315,13825.0
2019-09-30 14:05:00,92.53,92.54,92.51,92.53,13385.0,85.5407,85.55,85.5222,85.5407,13385.0
2019-09-30 14:10:00,92.53,92.53,92.48,92.52,5381.0,85.5407,85.5407,85.4945,85.5315,5381.0
2019-09-30 14:15:00,92.53,92.55,92.53,92.54,4297.0,85.5407,85.5592,85.5407,85.55,4297.0
2019-09-30 14:20:00,92.54,92.54,92.51,92.53,2938.0,85.55,85.55,85.5222,85.5407,2938.0
2019-09-30 14:25:00,92.51,92.52,92.49,92.51,6841.0,85.5222,85.5315,85.5038,85.5222,6841.0
2019-09-30 14:30:00,92.51,92.53,92.49,92.51,11780.0,85.5222,85.5407,85.5038,85.5222,11780.0
2019-09-30 14:35:00,92.51,92.52,92.46,92.47,5271.0,85.5222,85.5315,85.476,85.4853,5271.0
2019-09-30 14:40:00,92.48,92.53,92.46,92.52,6256.0,85.4945,85.5407,85.476,85.5315,6256.0
2019-09-30 14:45:00,92.53,92.54,92.51,92.52,3139.0,85.5407,85.55,85.5222,85.5315,3139.0
2019-09-30 14:50:00,92.5,92.53,92.48,92.51,3632.0,85.513,85.5407,85.4945,85.5222,3632.0
2019-09-30 14:55:00,92.49,92.5,92.44,92.44,3455.0,85.5038,85.513,85.4575,85.4575,3455.0
2019-09-30 15:00:00,92.44,92.45,92.38,92.38,6122.0,85.4575,85.4668,85.4021,85.4021,6122.0
2019-09-30 15:05:00,92.39,92.44,92.38,92.43,8741.0,85.4113,85.4575,85.4021,85.4483,8741.0
2019-09-30 15:10:00,92.44,92.46,92.41,92.46,2924.0,85.4575,85.476,85.4298,85.476,2924.0
2019-09-30 15:15:00,92.43,92.47,92.43,92.46,2890.0,85.4483,85.4853,85.4483,85.476,2890.0
2019-09-30 15:20:00,92.46,92.47,92.43,92.47,10647.0,85.476,85.4853,85.4483,85.4853,10647.0
2019-09-30 15:25:00,92.47,92.48,92.42,92.42,5315.0,85.4853,85.4945,85.439,85.439,5315.0
2019-09-30 15:30:00,92.42,92.42,92.35,92.36,8892.0,85.439,85.439,85.3743,85.3836,8892.0
2019-09-30 15:35:00,92.36,92.41,92.34,92.41,11619.0,85.3836,85.4298,85.3651,85.4298,11619.0
2019-09-30 15:40:00,92.4,92.44,92.38,92.43,9533.0,85.4205,85.4575,85.4021,85.4483,9533.0
2019-09-30 15:45:00,92.44,92.49,92.31,92.37,51730.0,85.4575,85.5038,85.3373,85.3928,51730.0
2019-09-30 15:50:00,92.35,92.48,92.35,92.37,21670.0,85.3743,85.4945,85.3743,85.3928,21670.0
2019-09-30 15:55:00,92.37,92.47,92.36,92.38,36955.0,85.3928,85.4853,85.3836,85.4021,36955.0
2019-10-01 09:30:00,92.65,92.73,92.4,92.69,10985.0,85.6517,85.7256,85.4205,85.6886,10985.0
2019-10-01 09:35:00,92.68,92.76,92.66,92.7,3339.0,85.6794,85.7534,85.6609,85.6979,3339.0
2019-10-01 09:40:00,92.74,92.79,92.73,92.75,1400.0,85.7349,85.7811,85.7256,85.7441,1400.0
2019-10-01 09:45:00,92.77,92.85,92.77,92.83,2870.0,85.7626,85.8366,85.7626,85.8181,2870.0
2019-10-01 09:50:00,92.82,92.82,92.76,92.76,11844.0,85.8088,85.8088,85.7534,85.7534,11844.0
2019-10-01 09:55:00,92.77,92.8,92.74,92.74,3460.0,85.7626,85.7903,85.7349,85.7349,3460.0
2019-10-01 10:00:00,92.72,92.73,92.32,92.33,30552.0,85.7164,85.7256,85.3466,85.3558,30552.0
2019-10-01 10:05:00,92.28,92.28,92.06,92.07,18103.0,85.3096,85.3096,85.1062,85.1155,18103.0
2019-10-01 10:10:00,92.03,92.13,91.97,91.98,32230.0,85.0785,85.1709,85.023,85.0323,32230.0
2019-10-01 10:15:00,91.99,92.07,91.98,92.02,9311.0,85.0415,85.1155,85.0323,85.0693,9311.0
2019-10-01 10:20:00,92.0,92.01,91.91,91.98,17703.0,85.0508,85.06,84.9676,85.0323,17703.0
2019-10-01 10:25:00,91.98,92.12,91.94,92.11,6161.0,85.0323,85.1617,84.9953,85.1525,6161.0
2019-10-01 10:30:00,92.09,92.17,92.07,92.16,10239.0,85.134,85.2079,85.1155,85.1987,10239.0
2019-10-01 10:35:00,92.14,92.18,92.08,92.18,14921.0,85.1802,85.2172,85.1247,85.2172,14921.0
2019-10-01 10:40:00,92.19,92.19,92.03,92.06,7973.0,85.2264,85.2264,85.0785,85.1062,7973.0
2019-10-01 10:45:00,92.08,92.18,92.04,92.04,24963.0,85.1247,85.2172,85.0877,85.0877,24963.0
2019-10-01 10:50:00,92.09,92.12,92.06,92.1,13917.0,85.134,85.1617,85.1062,85.1432,13917.0
2019-10-01 10:55:00,92.09,92.11,91.93,91.93,37026.0,85.134,85.1525,84.9861,84.9861,37026.0
2019-10-01 11:00:00,91.92,91.93,91.79,91.82,27807.0,84.9768,84.9861,84.8566,84.8844,27807.0
2019-10-01 11:05:00,91.81,91.93,91.78,91.93,11618.0,84.8751,84.9861,84.8474,84.9861,11618.0
2019-10-01 11:10:00,91.93,91.94,91.84,91.85,58966.0,84.9861,84.9953,84.9028,84.9121,58966.0
2019-10-01 11:15:00,91.85,91.9,91.81,91.86,1831.0,84.9121,84.9583,84.8751,84.9213,1831.0
2019-10-01 11:20:00,91.85,91.96,91.84,91.95,3373.0,84.9121,85.0138,84.9028,85.0045,3373.0
2019-10-01 11:25:00,91.94,91.99,91.9,91.96,12706.0,84.9953,85.0415,84.9583,85.0138,12706.0
2019-10-01 11:30:00,91.97,91.99,91.92,91.93,123204.0,85.023,85.0415,84.9768,84.9861,123204.0
2019-10-01 11:35:00,91.91,91.96,91.86,91.9,71108.0,84.9676,85.0138,84.9213,84.9583,71108.0
2019-10-01 11:40:00,91.89,91.9,91.74,91.82,19744.0,84.9491,84.9583,84.8104,84.8844,19744.0
2019-10-01 11:45:00,91.8,91.83,91.72,91.72,8136.0,84.8659,84.8936,84.7919,84.7919,8136.0
2019-10-01 11:50:00,91.7,91.77,91.7,91.72,7540.0,84.7734,84.8381,84.7734,84.7919,7540.0
2019-10-01 11:55:00,91.71,91.76,91.69,91.75,2319.0,84.7827,84.8289,84.7642,84.8196,2319.0
2019-10-01 12:00:00,91.73,91.74,91.65,91.66,87033.0,84.8012,84.8104,84.7272,84.7364,87033.0
2019-10-01 12:05:00,91.65,91.66,91.58,91.6,8959.0,84.7272,84.7364,84.6625,84.681,8959.0
2019-10-01 12:10:00,91.57,91.57,91.47,91.49,9957.0,84.6532,84.6532,84.5608,84.5793,9957.0
2019-10-01 12:15:00,91.47,91.6,91.47,91.57,18515.0,84.5608,84.681,84.5608,84.6532,18515.0
2019-10-01 12:20:00,91.65,91.65,91.54,91.55,122868.0,84.7272,84.7272,84.6255,84.6348,122868.0
2019-10-01 12:25:00,91.59,91.66,91.59,91.6,4875.0,84.6717,84.7364,84.6717,84.681,4875.0
2019-10-01 12:30:00,91.59,91.62,91.58,91.6,5140.0,84.6717,84.6995,84.6625,84.681,5140.0
2019-10-01 12:35:00,91.6,91.69,91.6,91.6,12536.0,84.681,84.7642,84.681,84.681,12536.0
2019-10-01 12:40:00,91.6,91.7,91.6,91.69,322119.0,84.681,84.7734,84.681,84.7642,322119.0
2019-10-01 12:45:00,91.7,91.72,91.65,91.67,6900.0,84.7734,84.7919,84.7272,84.7457,6900.0
2019-10-01 12:50:00,91.69,91.71,91.62,91.63,7876.0,84.7642,84.7827,84.6995,84.7087,7876.0
2019-10-01 12:55:00,91.62,91.65,91.56,91.56,12008.0,84.6995,84.7272,84.644,84.644,12008.0
2019-10-01 13:00:00,91.57,91.57,91.53,91.55,26873.0,84.6532,84.6532,84.6163,84.6348,26873.0
2019-10-01 13:05:00,91.54,91.54,91.42,91.46,27603.0,84.6255,84.6255,84.5146,84.5516,27603.0
2019-10-01 13:10:00,91.45,91.46,91.37,91.39,22408.0,84.5423,84.5516,84.4684,84.4868,22408.0
2019-10-01 13:15:00,91.37,91.41,91.35,91.38,9628.0,84.4684,84.5053,84.4499,84.4776,9628.0
2019-10-01 13:20:00,91.4,91.42,91.33,91.34,41511.0,84.4961,84.5146,84.4314,84.4406,41511.0
2019-10-01 13:25:00,91.35,91.41,91.35,91.36,15559.0,84.4499,84.5053,84.4499,84.4591,15559.0
2019-10-01 13:30:00,91.35,91.36,91.24,91.27,54701.0,84.4499,84.4591,84.3482,84.3759,54701.0
2019-10-01 13:35:00,91.29,91.33,91.25,91.3,26647.0,84.3944,84.4314,84.3574,84.4036,26647.0
2019-10-01 13:40:00,91.3,91.35,91.29,91.34,11893.0,84.4036,84.4499,84.3944,84.4406,11893.0
2019-10-01 13:45:00,91.33,91.37,91.3,91.37,7956.0,84.4314,84.4684,84.4036,84.4684,7956.0
2019-10-01 13:50:00,91.38,91.39,91.31,91.33,26165.0,84.4776,84.4868,84.4129,84.4314,26165.0
2019-10-01 13:55:00,91.31,91.33,91.28,91.28,669067.0,84.4129,84.4314,84.3851,84.3851,669067.0
2019-10-01 14:00:00,91.29,91.39,91.26,91.35,10252.0,84.3944,84.4868,84.3667,84.4499,10252.0
2019-10-01 14:05:00,91.34,91.34,91.25,91.25,17600.0,84.4406,84.4406,84.3574,84.3574,17600.0
2019-10-01 14:10:00,91.23,91.34,91.23,91.34,12267.0,84.3389,84.4406,84.3389,84.4406,12267.0
2019-10-01 14:15:00,91.34,91.34,91.3,91.34,25247.0,84.4406,84.4406,84.4036,84.4406,25247.0
2019-10-01 14:20:00,91.34,91.4,91.33,91.39,35368.0,84.4406,84.4961,84.4314,84.4868,35368.0
2019-10-01 14:25:00,91.4,91.41,91.34,91.37,100582.0,84.4961,84.5053,84.4406,84.4684,100582.0
2019-10-01 14:30:00,91.38,91.5,91.37,91.5,54657.0,84.4776,84.5885,84.4684,84.5885,54657.0
2019-10-01 14:35:00,91.52,91.52,91.44,91.47,15069.0,84.607,84.607,84.5331,84.5608,15069.0
2019-10-01 14:40:00,91.48,91.52,91.47,91.51,34333.0,84.57,84.607,84.5608,84.5978,34333.0
2019-10-01 14:45:00,91.52,91.59,91.52,91.53,15101.0,84.607,84.6717,84.607,84.6163,15101.0
2019-10-01 14:50:00,91.53,91.56,91.51,91.54,104228.0,84.6163,84.644,84.5978,84.6255,104228.0
2019-10-01 14:55:00,91.55,91.56,91.49,91.5,18420.0,84.6348,84.644,84.5793,84.5885,18420.0
2019-10-01 15:00:00,91.51,91.54,91.46,91.49,34429.0,84.5978,84.6255,84.5516,84.5793,34429.0
2019-10-01 15:05:00,91.49,91.59,91.47,91.56,31760.0,84.5793,84.6717,84.5608,84.644,31760.0
2019-10-01 15:10:00,91.56,91.56,91.4,91.42,9676.0,84.644,84.644,84.4961,84.5146,9676.0
2019-10-01 15:15:00,91.41,91.46,91.38,91.42,30157.0,84.5053,84.5516,84.4776,84.5146,30157.0
2019-10-01 15:20:00,91.43,91.46,91.4,91.46,11007.0,84.5238,84.5516,84.4961,84.5516,11007.0
2019-10-01 15:25:00,91.47,91.53,91.47,91.53,8056.0,84.5608,84.6163,84.5608,84.6163,8056.0
2019-10-01 15:30:00,91.52,91.52,91.4,91.46,18566.0,84.607,84.607,84.4961,84.5516,18566.0
2019-10-01 15:35:00,91.45,91.48,91.35,91.35,8492.0,84.5423,84.57,84.4499,84.4499,8492.0
2019-10-01 15:40:00,91.36,91.36,91.28,91.35,11479.0,84.4591,84.4591,84.3851,84.4499,11479.0
2019-10-01 15:45:00,91.35,91.39,91.27,91.29,25375.0,84.4499,84.4868,84.3759,84.3944,25375.0
2019-10-01 15:50:00,91.29,91.36,91.27,91.36,36884.0,84.3944,84.4591,84.3759,84.4591,36884.0
2019-10-01 15:55:00,91.35,91.37,91.24,91.26,26776.0,84.4499,84.4684,84.3482,84.3667,26776.0
2019-10-02 09:30:00,90.81,90.86,90.5,90.5,17958.0,83.9507,83.9969,83.6641,83.6641,17958.0
2019-10-02 09:35:00,90.49,90.5,90.28,90.29,14331.0,83.6548,83.6641,83.4607,83.4699,14331.0
2019-10-02 09:40:00,90.31,90.35,90.25,90.32,11975.0,83.4884,83.5254,83.4329,83.4977,11975.0
2019-10-02 09:45:00,90.3,90.36,90.25,90.28,41739.0,83.4792,83.5346,83.4329,83.4607,41739.0
2019-10-02 09:50:00,90.26,90.26,90.09,90.17,14539.0,83.4422,83.4422,83.285,83.359,14539.0
2019-10-02 09:55:00,90.15,90.19,90.07,90.19,6699.0,83.3405,83.3775,83.2665,83.3775,6699.0
2019-10-02 10:00:00,90.16,90.16,89.99,90.04,16247.0,83.3497,83.3497,83.1926,83.2388,16247.0
2019-10-02 10:05:00,90.06,90.23,90.06,90.17,27834.0,83.2573,83.4145,83.2573,83.359,27834.0
2019-10-02 10:10:00,90.13,90.28,90.13,90.25,11147.0,83.322,83.4607,83.322,83.4329,11147.0
2019-10-02 10:15:00,90.25,90.3,90.24,90.29,16693.0,83.4329,83.4792,83.4237,83.4699,16693.0
2019-10-02 10:20:00,90.27,90.29,90.15,90.15,6270.0,83.4514,83.4699,83.3405,83.3405,6270.0
2019-10-02 10:25:00,90.13,90.13,90.06,90.09,5155.0,83.322,83.322,83.2573,83.285,5155.0
2019-10-02 10:30:00,90.08,90.08,89.83,89.86,17902.0,83.2758,83.2758,83.0447,83.0724,17902.0
2019-10-02 10:35:00,89.89,89.93,89.77,89.8,15353.0,83.1001,83.1371,82.9892,83.0169,15353.0
2019-10-02 10:40:00,89.78,89.85,89.71,89.84,52905.0,82.9985,83.0632,82.9337,83.0539,52905.0
2019-10-02 10:45:00,89.83,89.83,89.68,89.69,6268.0,83.0447,83.0447,82.906,82.9152,6268.0
2019-10-02 10:50:00,89.68,89.83,89.66,89.83,20333.0,82.906,83.0447,82.8875,83.0447,20333.0
2019-10-02 10:55:00,89.83,89.89,89.78,89.8,3955.0,83.0447,83.1001,82.9985,83.0169,3955.0
2019-10-02 11:00:00,89.77,89.92,89.77,89.91,11606.0,82.9892,83.1279,82.9892,83.1186,11606.0
2019-10-02 11:05:00,89.9,89.93,89.87,89.91,27031.0,83.1094,83.1371,83.0817,83.1186,27031.0
2019-10-02 11:10:00,89.91,89.91,89.76,89.79,52852.0,83.1186,83.1186,82.98,83.0077,52852.0
2019-10-02 11:15:00,89.79,89.83,89.69,89.81,36883.0,83.0077,83.0447,82.9152,83.0262,36883.0
2019-10-02 11:20:00,89.84,89.86,89.73,89.83,6669.0,83.0539,83.0724,82.9522,83.0447,6669.0
2019-10-02 11:25:00,89.85,89.85,89.7,89.7,7185.0,83.0632,83.0632,82.9245,82.9245,7185.0
2019-10-02 11:30:00,89.75,89.76,89.57,89.59,17113.0,82.9707,82.98,82.8043,82.8228,17113.0
2019-10-02 11:35:00,89.57,89.65,89.5,89.65,30617.0,82.8043,82.8783,82.7396,82.8783,30617.0
2019-10-02 11:40:00,89.64,89.7,89.64,89.66,5909.0,82.869,82.9245,82.869,82.8875,5909.0
2019-10-02 11:45:00,89.68,89.71,89.62,89.63,8608.0,82.906,82.9337,82.8505,82.8598,8608.0
2019-10-02 11:50:00,89.68,89.77,89.63,89.75,10114.0,82.906,82.9892,82.8598,82.9707,10114.0
2019-10-02 11:55:00,89.74,89.77,89.71,89.75,9569.0,82.9615,82.9892,82.9337,82.9707,9569.0
2019-10-02 12:00:00,89.73,89.73,89.62,89.69,5902.0,82.9522,82.9522,82.8505,82.9152,5902.0
2019-10-02 12:05:00,89.68,89.71,89.66,89.68,23655.0,82.906,82.9337,82.8875,82.906,23655.0
2019-10-02 12:10:00,89.67,89.67,89.52,89.54,5068.0,82.8968,82.8968,82.7581,82.7766,5068.0
2019-10-02 12:15:00,89.53,89.56,89.46,89.51,14483.0,82.7673,82.7951,82.7026,82.7488,14483.0
2019-10-02 12:20:00,89.5,89.54,89.48,89.52,11685.0,82.7396,82.7766,82.7211,82.7581,11685.0
2019-10-02 12:25:00,89.52,89.55,89.52,89.54,99192.0,82.7581,82.7858,82.7581,82.7766,99192.0
2019-10-02 12:30:00,89.54,89.55,89.52,89.52,68912.0,82.7766,82.7858,82.7581,82.7581,68912.0
2019-10-02 12:35:00,89.51,89.51,89.41,89.41,12176.0,82.7488,82.7488,82.6564,82.6564,12176.0
2019-10-02 12:40:00,89.43,89.43,89.38,89.41,6142.0,82.6749,82.6749,82.6287,82.6564,6142.0
2019-10-02 12:45:00,89.4,89.42,89.33,89.34,16511.0,82.6472,82.6656,82.5824,82.5917,16511.0
2019-10-02 12:50:00,89.31,89.32,89.29,89.3,5607.0,82.564,82.5732,82.5455,82.5547,5607.0
2019-10-02 12:55:00,89.28,89.37,89.26,89.35,13935.0,82.5362,82.6194,82.5177,82.6009,13935.0
2019-10-02 13:00:00,89.33,89.39,89.29,89.39,5163.0,82.5824,82.6379,82.5455,82.6379,5163.0
2019-10-02 13:05:00,89.39,89.48,89.38,89.48,18610.0,82.6379,82.7211,82.6287,82.7211,18610.0
2019-10-02 13:10:00,89.48,89.58,89.48,89.52,7887.0,82.7211,82.8136,82.7211,82.7581,7887.0
2019-10-02 13:15:00,89.52,89.53,89.47,89.48,37705.0,82.7581,82.7673,82.7119,82.7211,37705.0
2019-10-02 13:20:00,89.48,89.5,89.45,89.45,4577.0,82.7211,82.7396,82.6934,82.6934,4577.0
2019-10-02 13:25:00,89.45,89.56,89.45,89.52,17887.0,82.6934,82.7951,82.6934,82.7581,17887.0
2019-10-02 13:30:00,89.52,89.55,89.43,89.43,8046.0,82.7581,82.7858,82.6749,82.6749,8046.0
2019-10-02 13:35:00,89.47,89.48,89.41,89.42,30154.0,82.7119,82.7211,82.6564,82.6656,30154.0
2019-10-02 13:40:00,89.45,89.48,89.43,89.46,32240.0,82.6934,82.7211,82.6749,82.7026,32240.0
2019-10-02 13:45:00,89.45,89.46,89.37,89.38,11408.0,82.6934,82.7026,82.6194,82.6287,11408.0
2019-10-02 13:50:00,89.38,89.44,89.36,89.43,111961.0,82.6287,82.6841,82.6102,82.6749,111961.0
2019-10-02 13:55:00,89.45,89.48,89.43,89.45,11882.0,82.6934,82.7211,82.6749,82.6934,11882.0
2019-10-02 14:00:00,89.45,89.54,89.38,89.52,173499.0,82.6934,82.7766,82.6287,82.7581,173499.0
2019-10-02 14:05:00,89.54,89.54,89.45,89.52,12053.0,82.7766,82.7766,82.6934,82.7581,12053.0
2019-10-02 14:10:00,89.52,89.55,89.48,89.53,19311.0,82.7581,82.7858,82.7211,82.7673,19311.0
2019-10-02 14:15:00,89.54,89.63,89.54,89.61,5303.0,82.7766,82.8598,82.7766,82.8413,5303.0
2019-10-02 14:20:00,89.63,89.71,89.63,89.71,45445.0,82.8598,82.9337,82.8598,82.9337,45445.0
2019-10-02 14:25:00,89.72,89.72,89.64,89.64,63408.0,82.943,82.943,82.869,82.869,63408.0
2019-10-02 14:30:00,89.64,89.66,89.6,89.64,12385.0,82.869,82.8875,82.832,82.869,12385.0
2019-10-02 14:35:00,89.67,89.67,89.6,89.66,5961.0,82.8968,82.8968,82.832,82.8875,5961.0
2019-10-02 14:40:00,89.69,89.73,89.65,89.73,7415.0,82.9152,82.9522,82.8783,82.9522,7415.0
2019-10-02 14:45:00,89.73,89.85,89.72,89.82,38958.0,82.9522,83.0632,82.943,83.0354,38958.0
2019-10-02 14:50:00,89.81,89.84,89.75,89.75,11802.0,83.0262,83.0539,82.9707,82.9707,11802.0
2019-10-02 14:55:00,89.76,89.82,89.76,89.81,33287.0,82.98,83.0354,82.98,83.0262,33287.0
2019-10-02 15:00:00,89.84,89.86,89.68,89.69,8838.0,83.0539,83.0724,82.906,82.9152,8838.0
2019-10-02 15:05:00,89.69,89.75,89.67,89.7,13897.0,82.9152,82.9707,82.8968,82.9245,13897.0
2019-10-02 15:10:00,89.74,89.89,89.74,89.86,55835.0,82.9615,83.1001,82.9615,83.0724,55835.0
2019-10-02 15:15:00,89.86,89.92,89.81,89.89,28371.0,83.0724,83.1279,83.0262,83.1001,28371.0
2019-10-02 15:20:00,89.92,89.96,89.84,89.87,59660.0,83.1279,83.1649,83.0539,83.0817,59660.0
2019-10-02 15:25:00,89.9,89.94,89.8,89.81,12199.0,83.1094,83.1464,83.0169,83.0262,12199.0
2019-10-02 15:30:00,89.79,89.89,89.73,89.87,66244.0,83.0077,83.1001,82.9522,83.0817,66244.0
2019-10-02 15:35:00,89.86,89.9,89.78,89.79,16473.0,83.0724,83.1094,82.9985,83.0077,16473.0
2019-10-02 15:40:00,89.81,89.89,89.79,89.83,12861.0,83.0262,83.1001,83.0077,83.0447,12861.0
2019-10-02 15:45:00,89.84,89.84,89.64,89.66,25104.0,83.0539,83.0539,82.869,82.8875,25104.0
2019-10-02 15:50:00,89.65,89.73,89.58,89.72,49387.0,82.8783,82.9522,82.8136,82.943,49387.0
2019-10-02 15:55:00,89.71,89.71,89.62,89.69,38179.0,82.9337,82.9337,82.8505,82.9152,38179.0
2019-10-03 09:30:00,89.73,89.87,89.57,89.82,20140.0,82.9522,83.0817,82.8043,83.0354,20140.0
2019-10-03 09:35:00,89.84,89.84,89.68,89.73,3020.0,83.0539,83.0539,82.906,82.9522,3020.0
2019-10-03 09:40:00,89.71,89.73,89.63,89.69,33912.0,82.9337,82.9522,82.8598,82.9152,33912.0
2019-10-03 09:45:00,89.73,89.82,89.7,89.78,6759.0,82.9522,83.0354,82.9245,82.9985,6759.0
2019-10-03 09:50:00,89.76,89.77,89.71,89.75,3692.0,82.98,82.9892,82.9337,82.9707,3692.0
2019-10-03 09:55:00,89.73,89.82,89.73,89.79,3801.0,82.9522,83.0354,82.9522,83.0077,3801.0
2019-10-03 10:00:00,89.78,89.79,88.96,88.97,26355.0,82.9985,83.0077,82.2404,82.2496,26355.0
2019-10-03 10:05:00,88.79,88.85,88.74,88.85,6180.0,82.0832,82.1387,82.037,82.1387,6180.0
2019-10-03 10:10:00,88.76,88.91,88.75,88.91,3173.0,82.0555,82.1942,82.0463,82.1942,3173.0
2019-10-03 10:15:00,88.91,89.09,88.88,89.06,5077.0,82.1942,82.3606,82.1664,82.3328,5077.0
2019-10-03 10:20:00,89.04,89.22,89.04,89.18,21996.0,82.3143,82.4808,82.3143,82.4438,21996.0
2019-10-03 10:25:00,89.17,89.57,89.17,89.46,91180.0,82.4345,82.8043,82.4345,82.7026,91180.0
2019-10-03 10:30:00,89.41,89.47,89.32,89.41,17056.0,82.6564,82.7119,82.5732,82.6564,17056.0
2019-10-03 10:35:00,89.44,89.6,89.4,89.54,27182.0,82.6841,82.832,82.6472,82.7766,27182.0
2019-10-03 10:40:00,89.49,89.52,89.39,89.39,15291.0,82.7304,82.7581,82.6379,82.6379,15291.0
2019-10-03 10:45:00,89.4,89.52,89.29,89.34,10398.0,82.6472,82.7581,82.5455,82.5917,10398.0
2019-10-03 10:50:00,89.34,89.36,89.22,89.26,6863.0,82.5917,82.6102,82.4808,82.5177,6863.0
2019-10-03 10:55:00,89.25,89.53,89.24,89.51,8745.0,82.5085,82.7673,82.4992,82.7488,8745.0
2019-10-03 11:00:00,89.49,89.8,89.44,89.73,30791.0,82.7304,83.0169,82.6841,82.9522,30791.0
2019-10-03 11:05:00,89.81,89.98,89.74,89.94,43745.0,83.0262,83.1833,82.9615,83.1464,43745.0
2019-10-03 11:10:00,89.93,90.02,89.85,89.97,46959.0,83.1371,83.2203,83.0632,83.1741,46959.0
2019-10-03 11:15:00,89.97,90.14,89.92,90.11,29654.0,83.1741,83.3313,83.1279,83.3035,29654.0
2019-10-03 11:20:00,90.1,90.11,89.96,89.97,5928.0,83.2943,83.3035,83.1649,83.1741,5928.0
2019-10-03 11:25:00,89.99,89.99,89.9,89.95,8548.0,83.1926,83.1926,83.1094,83.1556,8548.0
2019-10-03 11:30:00,89.93,89.93,89.84,89.84,5431.0,83.1371,83.1371,83.0539,83.0539,5431.0
2019-10-03 11:35:00,89.82,89.87,89.73,89.75,4214.0,83.0354,83.0817,82.9522,82.9707,4214.0
2019-10-03 11:40:00,89.73,89.79,89.73,89.78,521786.0,82.9522,83.0077,82.9522,82.9985,521786.0
2019-10-03 11:45:00,89.84,89.85,89.72,89.72,3878.0,83.0539,83.0632,82.943,82.943,3878.0
2019-10-03 11:50:00,89.75,89.8,89.73,89.8,6153.0,82.9707,83.0169,82.9522,83.0169,6153.0
2019-10-03 11:55:00,89.79,89.81,89.71,89.75,13034.0,83.0077,83.0262,82.9337,82.9707,13034.0
2019-10-03 12:00:00,89.79,89.84,89.78,89.81,2512.0,83.0077,83.0539,82.9985,83.0262,2512.0
2019-10-03 12:05:00,89.81,89.93,89.81,89.87,20272.0,83.0262,83.1371,83.0262,83.0817,20272.0
2019-10-03 12:10:00,89.9,89.97,89.88,89.95,9856.0,83.1094,83.1741,83.0909,83.1556,9856.0
2019-10-03 12:15:00,89.92,89.93,89.78,89.78,12710.0,83.1279,83.1371,82.9985,82.9985,12710.0
2019-10-03 12:20:00,89.79,89.83,89.78,89.83,5103.0,83.0077,83.0447,82.9985,83.0447,5103.0
2019-10-03 12:25:00,89.86,90.04,89.86,90.03,90493.0,83.0724,83.2388,83.0724,83.2296,90493.0
2019-10-03 12:30:00,90.02,90.07,89.96,90.02,157768.0,83.2203,83.2665,83.1649,83.2203,157768.0
2019-10-03 12:35:00,90.03,90.07,90.01,90.07,18096.0,83.2296,83.2665,83.2111,83.2665,18096.0
2019-10-03 12:40:00,90.06,90.11,90.05,90.07,22670.0,83.2573,83.3035,83.2481,83.2665,22670.0
2019-10-03 12:45:00,90.09,90.19,90.05,90.14,10284.0,83.285,83.3775,83.2481,83.3313,10284.0
2019-10-03 12:50:00,90.14,90.19,90.08,90.1,33015.0,83.3313,83.3775,83.2758,83.2943,33015.0
2019-10-03 12:55:00,90.12,90.22,90.12,90.17,23655.0,83.3128,83.4052,83.3128,83.359,23655.0
2019-10-03 13:00:00,90.19,90.23,90.14,90.14,3992.0,83.3775,83.4145,83.3313,83.3313,3992.0
2019-10-03 13:05:00,90.16,90.17,90.12,90.12,4871.0,83.3497,83.359,83.3128,83.3128,4871.0
2019-10-03 13:10:00,90.12,90.15,90.1,90.14,4756.0,83.3128,83.3405,83.2943,83.3313,4756.0
2019-10-03 13:15:00,90.13,90.15,90.09,90.13,5856.0,83.322,83.3405,83.285,83.322,5856.0
2019-10-03 13:20:00,90.13,90.2,90.12,90.2,11459.0,83.322,83.3867,83.3128,83.3867,11459.0
2019-10-03 13:25:00,90.19,90.21,90.15,90.15,7518.0,83.3775,83.396,83.3405,83.3405,7518.0
2019-10-03 13:30:00,90.17,90.19,90.16,90.19,16760.0,83.359,83.3775,83.3497,83.3775,16760.0
2019-10-03 13:35:00,90.18,90.19,90.14,90.17,27793.0,83.3682,83.3775,83.3313,83.359,27793.0
2019-10-03 13:40:00,90.19,90.35,90.19,90.34,79139.0,83.3775,83.5254,83.3775,83.5162,79139.0
2019-10-03 13:45:00,90.34,90.39,90.34,90.37,10753.0,83.5162,83.5624,83.5162,83.5439,10753.0
2019-10-03 13:50:00,90.38,90.38,90.31,90.33,25227.0,83.5531,83.5531,83.4884,83.5069,25227.0
2019-10-03 13:55:00,90.33,90.36,90.29,90.36,18239.0,83.5069,83.5346,83.4699,83.5346,18239.0
2019-10-03 14:00:00,90.34,90.35,90.28,90.29,114800.0,83.5162,83.5254,83.4607,83.4699,114800.0
2019-10-03 14:05:00,90.3,90.32,90.24,90.26,18911.0,83.4792,83.4977,83.4237,83.4422,18911.0
2019-10-03 14:10:00,90.26,90.31,90.25,90.3,18751.0,83.4422,83.4884,83.4329,83.4792,18751.0
2019-10-03 14:15:00,90.3,90.35,90.29,90.32,12370.0,83.4792,83.5254,83.4699,83.4977,12370.0
2019-10-03 14:20:00,90.33,90.4,90.32,90.4,11268.0,83.5069,83.5716,83.4977,83.5716,11268.0
2019-10-03 14:25:00,90.4,90.42,90.38,90.4,8157.0,83.5716,83.5901,83.5531,83.5716,8157.0
2019-10-03 14:30:00,90.42,90.42,90.35,90.36,13889.0,83.5901,83.5901,83.5254,83.5346,13889.0
2019-10-03 14:35:00,90.37,90.37,90.28,90.29,49335.0,83.5439,83.5439,83.4607,83.4699,49335.0
2019-10-03 14:40:00,90.3,90.33,90.29,90.31,8240.0,83.4792,83.5069,83.4699,83.4884,8240.0
2019-10-03 14:45:00,90.31,90.33,90.3,90.31,13423.0,83.4884,83.5069,83.4792,83.4884,13423.0
2019-10-03 14:50:00,90.33,90.35,90.26,90.27,5471.0,83.5069,83.5254,83.4422,83.4514,5471.0
2019-10-03 14:55:00,90.26,90.29,90.23,90.26,13628.0,83.4422,83.4699,83.4145,83.4422,13628.0
2019-10-03 15:00:00,90.28,90.29,90.22,90.24,5924.0,83.4607,83.4699,83.4052,83.4237,5924.0
2019-10-03 15:05:00,90.25,90.26,90.22,90.25,9864.0,83.4329,83.4422,83.4052,83.4329,9864.0
2019-10-03 15:10:00,90.25,90.29,90.24,90.27,3317.0,83.4329,83.4699,83.4237,83.4514,3317.0
2019-10-03 15:15:00,90.25,90.27,90.16,90.2,21474.0,83.4329,83.4514,83.3497,83.3867,21474.0
2019-10-03 15:20:00,90.2,90.24,90.19,90.19,4658.0,83.3867,83.4237,83.3775,83.3775,4658.0
2019-10-03 15:25:00,90.19,90.21,90.15,90.21,9576.0,83.3775,83.396,83.3405,83.396,9576.0
2019-10-03 15:30:00,90.2,90.21,90.14,90.15,11868.0,83.3867,83.396,83.3313,83.3405,11868.0
2019-10-03 15:35:00,90.16,90.22,90.15,90.22,13301.0,83.3497,83.4052,83.3405,83.4052,13301.0
2019-10-03 15:40:00,90.22,90.3,90.22,90.25,17149.0,83.4052,83.4792,83.4052,83.4329,17149.0
2019-10-03 15:45:00,90.25,90.27,90.13,90.14,7290.0,83.4329,83.4514,83.322,83.3313,7290.0
2019-10-03 15:50:00,90.12,90.27,90.08,90.24,19299.0,83.3128,83.4514,83.2758,83.4237,19299.0
2019-10-03 15:55:00,90.25,90.45,90.25,90.45,33986.0,83.4329,83.6178,83.4329,83.6178,33986.0
2019-10-04 09:30:00,90.79,90.92,90.79,90.85,12793.0,83.9322,84.0523,83.9322,83.9876,12793.0
2019-10-04 09:35:00,90.93,91.05,90.93,90.98,5589.0,84.0616,84.1725,84.0616,84.1078,5589.0
2019-10-04 09:40:00,90.98,91.01,90.92,90.93,4792.0,84.1078,84.1355,84.0523,84.0616,4792.0
2019-10-04 09:45:00,90.92,91.03,90.91,90.94,9128.0,84.0523,84.154,84.0431,84.0708,9128.0
2019-10-04 09:50:00,90.95,91.01,90.89,91.01,5150.0,84.0801,84.1355,84.0246,84.1355,5150.0
2019-10-04 09:55:00,91.01,91.12,90.97,91.12,10627.0,84.1355,84.2372,84.0986,84.2372,10627.0
2019-10-04 10:00:00,91.1,91.27,91.09,91.24,4741.0,84.2187,84.3759,84.2095,84.3482,4741.0
2019-10-04 10:05:00,91.23,91.23,91.05,91.05,10884.0,84.3389,84.3389,84.1725,84.1725,10884.0
2019-10-04 10:10:00,91.08,91.09,91.02,91.08,6051.0,84.2003,84.2095,84.1448,84.2003,6051.0
2019-10-04 10:15:00,91.11,91.16,91.08,91.12,6065.0,84.228,84.2742,84.2003,84.2372,6065.0
2019-10-04 10:20:00,91.12,91.17,91.11,91.15,9544.0,84.2372,84.2835,84.228,84.265,9544.0
2019-10-04 10:25:00,91.13,91.17,91.03,91.03,1250.0,84.2465,84.2835,84.154,84.154,1250.0
2019-10-04 10:30:00,91.03,91.04,90.97,90.98,6196.0,84.154,84.1633,84.0986,84.1078,6196.0
2019-10-04 10:35:00,90.91,91.0,90.91,90.97,2089.0,84.0431,84.1263,84.0431,84.0986,2089.0
2019-10-04 10:40:00,90.96,90.96,90.92,90.94,691.0,84.0893,84.0893,84.0523,84.0708,691.0
2019-10-04 10:45:00,90.97,90.98,90.89,90.96,8520.0,84.0986,84.1078,84.0246,84.0893,8520.0
2019-10-04 10:50:00,90.98,91.09,90.98,91.09,7673.0,84.1078,84.2095,84.1078,84.2095,7673.0
2019-10-04 10:55:00,91.1,91.11,91.02,91.03,6800.0,84.2187,84.228,84.1448,84.154,6800.0
2019-10-04 11:00:00,90.99,91.13,90.96,91.05,20463.0,84.1171,84.2465,84.0893,84.1725,20463.0
2019-10-04 11:05:00,91.1,91.14,91.1,91.13,3953.0,84.2187,84.2557,84.2187,84.2465,3953.0
2019-10-04 11:10:00,91.14,91.19,91.12,91.18,19095.0,84.2557,84.3019,84.2372,84.2927,19095.0
2019-10-04 11:15:00,91.19,91.21,91.18,91.19,24556.0,84.3019,84.3204,84.2927,84.3019,24556.0
2019-10-04 11:20:00,91.19,91.2,91.1,91.18,10455.0,84.3019,84.3112,84.2187,84.2927,10455.0
2019-10-04 11:25:00,91.17,91.23,91.16,91.21,7701.0,84.2835,84.3389,84.2742,84.3204,7701.0
2019-10-04 11:30:00,91.22,91.32,91.22,91.3,130966.0,84.3297,84.4221,84.3297,84.4036,130966.0
2019-10-04 11:35:00,91.3,91.36,91.29,91.35,2088.0,84.4036,84.4591,84.3944,84.4499,2088.0
2019-10-04 11:40:00,91.35,91.38,91.32,91.32,19869.0,84.4499,84.4776,84.4221,84.4221,19869.0
2019-10-04 11:45:00,91.31,91.33,91.3,91.32,4203.0,84.4129,84.4314,84.4036,84.4221,4203.0
2019-10-04 11:50:00,91.37,91.41,91.36,91.38,3054.0,84.4684,84.5053,84.4591,84.4776,3054.0
2019-10-04 11:55:00,91.37,91.4,91.33,91.34,3811.0,84.4684,84.4961,84.4314,84.4406,3811.0
2019-10-04 12:00:00,91.35,91.39,91.35,91.37,1903.0,84.4499,84.4868,84.4499,84.4684,1903.0
2019-10-04 12:05:00,91.38,91.42,91.36,91.4,9102.0,84.4776,84.5146,84.4591,84.4961,9102.0
2019-10-04 12:10:00,91.4,91.41,91.35,91.35,3144.0,84.4961,84.5053,84.4499,84.4499,3144.0
2019-10-04 12:15:00,91.32,91.35,91.31,91.33,5080.0,84.4221,84.4499,84.4129,84.4314,5080.0
2019-10-04 12:20:00,91.33,91.4,91.33,91.4,2516.0,84.4314,84.4961,84.4314,84.4961,2516.0
2019-10-04 12:25:00,91.41,91.42,91.37,91.37,7151.0,84.5053,84.5146,84.4684,84.4684,7151.0
2019-10-04 12:30:00,91.39,91.39,91.34,91.35,4608.0,84.4868,84.4868,84.4406,84.4499,4608.0
2019-10-04 12:35:00,91.35,91.4,91.34,91.38,9580.0,84.4499,84.4961,84.4406,84.4776,9580.0
2019-10-04 12:40:00,91.38,91.38,91.35,91.35,4529.0,84.4776,84.4776,84.4499,84.4499,4529.0
2019-10-04 12:45:00,91.35,91.4,91.34,91.38,4483.0,84.4499,84.4961,84.4406,84.4776,4483.0
2019-10-04 12:50:00,91.39,91.41,91.37,91.39,33759.0,84.4868,84.5053,84.4684,84.4868,33759.0
2019-10-04 12:55:00,91.38,91.38,91.34,91.38,13030.0,84.4776,84.4776,84.4406,84.4776,13030.0
2019-10-04 13:00:00,91.37,91.39,91.34,91.39,5215.0,84.4684,84.4868,84.4406,84.4868,5215.0
2019-10-04 13:05:00,91.38,91.39,91.32,91.33,2796.0,84.4776,84.4868,84.4221,84.4314,2796.0
2019-10-04 13:10:00,91.37,91.38,91.36,91.38,7700.0,84.4684,84.4776,84.4591,84.4776,7700.0
2019-10-04 13:15:00,91.37,91.39,91.35,91.39,13692.0,84.4684,84.4868,84.4499,84.4868,13692.0
2019-10-04 13:20:00,91.38,91.39,91.36,91.36,3060.0,84.4776,84.4868,84.4591,84.4591,3060.0
2019-10-04 13:25:00,91.36,91.4,91.35,91.4,6229.0,84.4591,84.4961,84.4499,84.4961,6229.0
2019-10-04 13:30:00,91.4,91.44,91.39,91.41,5078.0,84.4961,84.5331,84.4868,84.5053,5078.0
2019-10-04 13:35:00,91.41,91.41,91.39,91.4,2654.0,84.5053,84.5053,84.4868,84.4961,2654.0
2019-10-04 13:40:00,91.4,91.49,91.39,91.46,16081.0,84.4961,84.5793,84.4868,84.5516,16081.0
2019-10-04 13:45:00,91.45,91.45,91.42,91.42,1935.0,84.5423,84.5423,84.5146,84.5146,1935.0
2019-10-04 13:50:00,91.43,91.43,91.38,91.39,3003.0,84.5238,84.5238,84.4776,84.4868,3003.0
2019-10-04 13:55:00,91.41,91.42,91.38,91.38,1986.0,84.5053,84.5146,84.4776,84.4776,1986.0
2019-10-04 14:00:00,91.4,91.43,91.37,91.41,6000.0,84.4961,84.5238,84.4684,84.5053,6000.0
2019-10-04 14:05:00,91.42,91.43,91.38,91.43,12971.0,84.5146,84.5238,84.4776,84.5238,12971.0
2019-10-04 14:10:00,91.44,91.46,91.42,91.46,2183.0,84.5331,84.5516,84.5146,84.5516,2183.0
2019-10-04 14:15:00,91.48,91.51,91.47,91.51,9431.0,84.57,84.5978,84.5608,84.5978,9431.0
2019-10-04 14:20:00,91.51,91.56,91.5,91.55,27007.0,84.5978,84.644,84.5885,84.6348,27007.0
2019-10-04 14:25:00,91.55,91.55,91.52,91.54,25297.0,84.6348,84.6348,84.607,84.6255,25297.0
2019-10-04 14:30:00,91.54,91.57,91.54,91.57,3199.0,84.6255,84.6532,84.6255,84.6532,3199.0
2019-10-04 14:35:00,91.57,91.61,91.57,91.61,2291.0,84.6532,84.6902,84.6532,84.6902,2291.0
2019-10-04 14:40:00,91.6,91.62,91.59,91.6,27558.0,84.681,84.6995,84.6717,84.681,27558.0
2019-10-04 14:45:00,91.59,91.62,91.58,91.58,6830.0,84.6717,84.6995,84.6625,84.6625,6830.0
2019-10-04 14:50:00,91.57,91.57,91.54,91.57,12953.0,84.6532,84.6532,84.6255,84.6532,12953.0
2019-10-04 14:55:00,91.57,91.59,91.56,91.59,64491.0,84.6532,84.6717,84.644,84.6717,64491.0
2019-10-04 15:00:00,91.59,91.59,91.56,91.58,126820.0,84.6717,84.6717,84.644,84.6625,126820.0
2019-10-04 15:05:00,91.58,91.63,91.57,91.62,134894.0,84.6625,84.7087,84.6532,84.6995,134894.0
2019-10-04 15:10:00,91.62,91.63,91.57,91.58,205324.0,84.6995,84.7087,84.6532,84.6625,205324.0
2019-10-04 15:15:00,91.58,91.64,91.58,91.64,143823.0,84.6625,84.718,84.6625,84.718,143823.0
2019-10-04 15:20:00,91.64,91.65,91.61,91.63,160358.0,84.718,84.7272,84.6902,84.7087,160358.0
2019-10-04 15:25:00,91.63,91.68,91.62,91.63,88647.0,84.7087,84.7549,84.6995,84.7087,88647.0
2019-10-04 15:30:00,91.63,91.74,91.62,91.71,16922.0,84.7087,84.8104,84.6995,84.7827,16922.0
2019-10-04 15:35:00,91.7,91.75,91.69,91.73,14735.0,84.7734,84.8196,84.7642,84.8012,14735.0
2019-10-04 15:40:00,91.74,91.77,91.71,91.73,5347.0,84.8104,84.8381,84.7827,84.8012,5347.0
2019-10-04 15:45:00,91.73,91.85,91.73,91.84,11674.0,84.8012,84.9121,84.8012,84.9028,11674.0
2019-10-04 15:50:00,91.83,91.86,91.72,91.79,24044.0,84.8936,84.9213,84.7919,84.8566,24044.0
2019-10-04 15:55:00,91.79,91.88,91.78,91.78,17268.0,84.8566,84.9398,84.8474,84.8474,17268.0
2019-10-07 09:30:00,91.48,91.79,91.48,91.52,9472.0,84.57,84.8566,84.57,84.607,9472.0
2019-10-07 09:35:00,91.43,91.43,91.35,91.36,974.0,84.5238,84.5238,84.4499,84.4591,974.0
2019-10-07 09:40:00,91.38,91.39,91.33,91.33,1533.0,84.4776,84.4868,84.4314,84.4314,1533.0
2019-10-07 09:45:00,91.31,91.31,91.23,91.29,3380.0,84.4129,84.4129,84.3389,84.3944,3380.0
2019-10-07 09:50:00,91.3,91.43,91.3,91.4,12877.0,84.4036,84.5238,84.4036,84.4961,12877.0
2019-10-07 09:55:00,91.41,91.48,91.38,91.38,5459.0,84.5053,84.57,84.4776,84.4776,5459.0
2019-10-07 10:00:00,91.4,91.4,91.33,91.33,1773.0,84.4961,84.4961,84.4314,84.4314,1773.0
2019-10-07 10:05:00,91.43,91.52,91.42,91.52,3773.0,84.5238,84.607,84.5146,84.607,3773.0
2019-10-07 10:10:00,91.58,91.58,91.53,91.54,4896.0,84.6625,84.6625,84.6163,84.6255,4896.0
2019-10-07 10:15:00,91.54,91.55,91.49,91.49,1813.0,84.6255,84.6348,84.5793,84.5793,1813.0
2019-10-07 10:20:00,91.49,91.52,91.48,91.5,971.0,84.5793,84.607,84.57,84.5885,971.0
2019-10-07 10:25:00,91.49,91.6,91.49,91.58,1423.0,84.5793,84.681,84.5793,84.6625,1423.0
2019-10-07 10:30:00,91.54,91.6,91.54,91.56,3819.0,84.6255,84.681,84.6255,84.644,3819.0
2019-10-07 10:35:00,91.57,91.58,91.46,91.47,5465.0,84.6532,84.6625,84.5516,84.5608,5465.0
2019-10-07 10:40:00,91.49,91.6,91.47,91.59,6230.0,84.5793,84.681,84.5608,84.6717,6230.0
2019-10-07 10:45:00,91.58,91.6,91.54,91.57,19660.0,84.6625,84.681,84.6255,84.6532,19660.0
2019-10-07 10:50:00,91.59,91.62,91.58,91.6,16675.0,84.6717,84.6995,84.6625,84.681,16675.0
2019-10-07 10:55:00,91.67,91.68,91.65,91.67,7840.0,84.7457,84.7549,84.7272,84.7457,7840.0
2019-10-07 11:00:00,91.7,91.76,91.7,91.76,1941.0,84.7734,84.8289,84.7734,84.8289,1941.0
2019-10-07 11:05:00,91.76,91.81,91.76,91.8,16096.0,84.8289,84.8751,84.8289,84.8659,16096.0
2019-10-07 11:10:00,91.8,91.81,91.69,91.72,6906.0,84.8659,84.8751,84.7642,84.7919,6906.0
2019-10-07 11:15:00,91.71,91.73,91.69,91.72,7061.0,84.7827,84.8012,84.7642,84.7919,7061.0
2019-10-07 11:20:00,91.75,91.75,91.67,91.68,14103.0,84.8196,84.8196,84.7457,84.7549,14103.0
2019-10-07 11:25:00,91.7,91.77,91.7,91.72,4572.0,84.7734,84.8381,84.7734,84.7919,4572.0
2019-10-07 11:30:00,91.75,91.82,91.74,91.82,2274.0,84.8196,84.8844,84.8104,84.8844,2274.0
2019-10-07 11:35:00,91.81,91.82,91.76,91.79,9466.0,84.8751,84.8844,84.8289,84.8566,9466.0
2019-10-07 11:40:00,91.75,91.85,91.75,91.84,6333.0,84.8196,84.9121,84.8196,84.9028,6333.0
2019-10-07 11:45:00,91.85,91.85,91.79,91.79,18946.0,84.9121,84.9121,84.8566,84.8566,18946.0
2019-10-07 11:50:00,91.79,91.82,91.79,91.82,6062.0,84.8566,84.8844,84.8566,84.8844,6062.0
2019-10-07 11:55:00,91.83,91.88,91.82,91.87,5304.0,84.8936,84.9398,84.8844,84.9306,5304.0
2019-10-07 12:00:00,91.89,91.89,91.81,91.81,11162.0,84.9491,84.9491,84.8751,84.8751,11162.0
2019-10-07 12:05:00,91.8,91.82,91.78,91.79,2260.0,84.8659,84.8844,84.8474,84.8566,2260.0
2019-10-07 12:10:00,91.78,91.81,91.77,91.79,5001.0,84.8474,84.8751,84.8381,84.8566,5001.0
2019-10-07 12:15:00,91.79,91.84,91.78,91.79,33307.0,84.8566,84.9028,84.8474,84.8566,33307.0
2019-10-07 12:20:00,91.8,91.82,91.78,91.79,6032.0,84.8659,84.8844,84.8474,84.8566,6032.0
2019-10-07 12:25:00,91.79,91.79,91.7,91.7,9438.0,84.8566,84.8566,84.7734,84.7734,9438.0
2019-10-07 12:30:00,91.7,91.7,91.68,91.69,2338.0,84.7734,84.7734,84.7549,84.7642,2338.0
2019-10-07 12:35:00,91.69,91.72,91.68,91.71,1068.0,84.7642,84.7919,84.7549,84.7827,1068.0
2019-10-07 12:40:00,91.71,91.76,91.71,91.76,2589.0,84.7827,84.8289,84.7827,84.8289,2589.0
2019-10-07 12:45:00,91.76,91.79,91.74,91.79,9837.0,84.8289,84.8566,84.8104,84.8566,9837.0
2019-10-07 12:50:00,91.77,91.78,91.73,91.74,15853.0,84.8381,84.8474,84.8012,84.8104,15853.0
2019-10-07 12:55:00,91.74,91.75,91.72,91.75,8107.0,84.8104,84.8196,84.7919,84.8196,8107.0
2019-10-07 13:00:00,91.74,91.79,91.73,91.78,3329.0,84.8104,84.8566,84.8012,84.8474,3329.0
2019-10-07 13:05:00,91.77,91.77,91.6,91.6,6646.0,84.8381,84.8381,84.681,84.681,6646.0
2019-10-07 13:10:00,91.58,91.63,91.58,91.59,2247.0,84.6625,84.7087,84.6625,84.6717,2247.0
2019-10-07 13:15:00,91.57,91.61,91.56,91.6,1858.0,84.6532,84.6902,84.644,84.681,1858.0
2019-10-07 13:20:00,91.6,91.65,91.6,91.64,10031.0,84.681,84.7272,84.681,84.718,10031.0
2019-10-07 13:25:00,91.65,91.66,91.64,91.66,12897.0,84.7272,84.7364,84.718,84.7364,12897.0
2019-10-07 13:30:00,91.65,91.97,91.64,91.89,37400.0,84.7272,85.023,84.718,84.9491,37400.0
2019-10-07 13:35:00,91.83,92.0,91.82,91.98,12339.0,84.8936,85.0508,84.8844,85.0323,12339.0
2019-10-07 13:40:00,91.97,91.99,91.93,91.94,16243.0,85.023,85.0415,84.9861,84.9953,16243.0
2019-10-07 13:45:00,91.95,91.98,91.91,91.95,4181.0,85.0045,85.0323,84.9676,85.0045,4181.0
2019-10-07 13:50:00,91.97,91.98,91.94,91.97,2732.0,85.023,85.0323,84.9953,85.023,2732.0
2019-10-07 13:55:00,91.96,91.99,91.95,91.99,4181.0,85.0138,85.0415,85.0045,85.0415,4181.0
2019-10-07 14:00:00,91.99,91.99,91.94,91.95,6249.0,85.0415,85.0415,84.9953,85.0045,6249.0
2019-10-07 14:05:00,91.93,91.94,91.77,91.81,9905.0,84.9861,84.9953,84.8381,84.8751,9905.0
2019-10-07 14:10:00,91.81,91.81,91.7,91.74,22662.0,84.8751,84.8751,84.7734,84.8104,22662.0
2019-10-07 14:15:00,91.74,91.74,91.69,91.72,47284.0,84.8104,84.8104,84.7642,84.7919,47284.0
2019-10-07 14:20:00,91.73,91.74,91.65,91.7,8189.0,84.8012,84.8104,84.7272,84.7734,8189.0
2019-10-07 14:25:00,91.71,91.73,91.69,91.73,1246.0,84.7827,84.8012,84.7642,84.8012,1246.0
2019-10-07 14:30:00,91.68,91.69,91.56,91.59,12545.0,84.7549,84.7642,84.644,84.6717,12545.0
2019-10-07 14:35:00,91.57,91.6,91.53,91.6,21587.0,84.6532,84.681,84.6163,84.681,21587.0
2019-10-07 14:40:00,91.58,91.6,91.52,91.58,18201.0,84.6625,84.681,84.607,84.6625,18201.0
2019-10-07 14:45:00,91.55,91.59,91.5,91.53,10840.0,84.6348,84.6717,84.5885,84.6163,10840.0
2019-10-07 14:50:00,91.51,91.51,91.38,91.39,21374.0,84.5978,84.5978,84.4776,84.4868,21374.0
2019-10-07 14:55:00,91.49,91.55,91.49,91.55,3945.0,84.5793,84.6348,84.5793,84.6348,3945.0
2019-10-07 15:00:00,91.5,91.56,91.49,91.55,1760.0,84.5885,84.644,84.5793,84.6348,1760.0
2019-10-07 15:05:00,91.52,91.6,91.51,91.59,7379.0,84.607,84.681,84.5978,84.6717,7379.0
2019-10-07 15:10:00,91.59,91.64,91.5,91.64,7398.0,84.6717,84.718,84.5885,84.718,7398.0
2019-10-07 15:15:00,91.62,91.64,91.6,91.62,30553.0,84.6995,84.718,84.681,84.6995,30553.0
2019-10-07 15:20:00,91.6,91.61,91.54,91.57,5632.0,84.681,84.6902,84.6255,84.6532,5632.0
2019-10-07 15:25:00,91.57,91.67,91.56,91.61,17229.0,84.6532,84.7457,84.644,84.6902,17229.0
2019-10-07 15:30:00,91.6,91.61,91.47,91.48,12953.0,84.681,84.6902,84.5608,84.57,12953.0
2019-10-07 15:35:00,91.48,91.53,91.48,91.52,5187.0,84.57,84.6163,84.57,84.607,5187.0
2019-10-07 15:40:00,91.54,91.54,91.44,91.46,30061.0,84.6255,84.6255,84.5331,84.5516,30061.0
2019-10-07 15:45:00,91.47,91.53,91.45,91.45,15957.0,84.5608,84.6163,84.5423,84.5423,15957.0
2019-10-07 15:50:00,91.45,91.45,91.35,91.36,39379.0,84.5423,84.5423,84.4499,84.4591,39379.0
2019-10-07 15:55:00,91.38,91.51,91.35,91.35,21242.0,84.4776,84.5978,84.4499,84.4499,21242.0
2019-10-08 09:30:00,90.81,90.86,90.41,90.59,53255.0,83.9507,83.9969,83.5809,83.7473,53255.0
2019-10-08 09:35:00,90.53,90.53,90.33,90.33,2325.0,83.6918,83.6918,83.5069,83.5069,2325.0
2019-10-08 09:40:00,90.34,90.35,90.28,90.32,5090.0,83.5162,83.5254,83.4607,83.4977,5090.0
2019-10-08 09:45:00,90.39,90.39,90.31,90.34,1148.0,83.5624,83.5624,83.4884,83.5162,1148.0
2019-10-08 09:50:00,90.26,90.32,90.22,90.31,8822.0,83.4422,83.4977,83.4052,83.4884,8822.0
2019-10-08 09:55:00,90.3,90.3,90.22,90.23,5513.0,83.4792,83.4792,83.4052,83.4145,5513.0
2019-10-08 10:00:00,90.22,90.27,90.07,90.12,9048.0,83.4052,83.4514,83.2665,83.3128,9048.0
2019-10-08 10:05:00,90.15,90.15,90.0,90.08,5174.0,83.3405,83.3405,83.2018,83.2758,5174.0
2019-10-08 10:10:00,90.07,90.12,90.02,90.12,2454.0,83.2665,83.3128,83.2203,83.3128,2454.0
2019-10-08 10:15:00,90.14,90.24,90.09,90.23,19238.0,83.3313,83.4237,83.285,83.4145,19238.0
2019-10-08 10:20:00,90.22,90.24,90.14,90.19,31471.0,83.4052,83.4237,83.3313,83.3775,31471.0
2019-10-08 10:25:00,90.17,90.18,90.09,90.09,5488.0,83.359,83.3682,83.285,83.285,5488.0
2019-10-08 10:30:00,90.08,90.21,90.08,90.09,4600.0,83.2758,83.396,83.2758,83.285,4600.0
2019-10-08 10:35:00,90.03,90.24,90.02,90.23,5046.0,83.2296,83.4237,83.2203,83.4145,5046.0
2019-10-08 10:40:00,90.26,90.3,90.22,90.23,12418.0,83.4422,83.4792,83.4052,83.4145,12418.0
2019-10-08 10:45:00,90.23,90.24,90.13,90.17,36554.0,83.4145,83.4237,83.322,83.359,36554.0
2019-10-08 10:50:00,90.16,90.21,90.13,90.2,9045.0,83.3497,83.396,83.322,83.3867,9045.0
2019-10-08 10:55:00,90.26,90.43,90.25,90.42,15760.0,83.4422,83.5994,83.4329,83.5901,15760.0
2019-10-08 11:00:00,90.41,90.43,90.33,90.36,5930.0,83.5809,83.5994,83.5069,83.5346,5930.0
2019-10-08 11:05:00,90.38,90.4,90.28,90.28,6592.0,83.5531,83.5716,83.4607,83.4607,6592.0
2019-10-08 11:10:00,90.27,90.34,90.27,90.29,6537.0,83.4514,83.5162,83.4514,83.4699,6537.0
2019-10-08 11:15:00,90.31,90.44,90.3,90.36,82916.0,83.4884,83.6086,83.4792,83.5346,82916.0
2019-10-08 11:20:00,90.35,90.35,90.18,90.23,8642.0,83.5254,83.5254,83.3682,83.4145,8642.0
2019-10-08 11:25:00,90.21,90.22,90.13,90.13,3883.0,83.396,83.4052,83.322,83.322,3883.0
2019-10-08 11:30:00,90.13,90.13,89.98,90.01,9824.0,83.322,83.322,83.1833,83.2111,9824.0
2019-10-08 11:35:00,89.99,90.15,89.99,90.11,17195.0,83.1926,83.3405,83.1926,83.3035,17195.0
2019-10-08 11:40:00,90.08,90.13,90.06,90.09,6950.0,83.2758,83.322,83.2573,83.285,6950.0
2019-10-08 11:45:00,90.09,90.16,90.04,90.04,14684.0,83.285,83.3497,83.2388,83.2388,14684.0
2019-10-08 11:50:00,90.09,90.18,90.07,90.15,11512.0,83.285,83.3682,83.2665,83.3405,11512.0
2019-10-08 11:55:00,90.17,90.24,90.14,90.19,8527.0,83.359,83.4237,83.3313,83.3775,8527.0
2019-10-08 12:00:00,90.21,90.21,90.15,90.15,15004.0,83.396,83.396,83.3405,83.3405,15004.0
2019-10-08 12:05:00,90.15,90.2,90.12,90.18,9039.0,83.3405,83.3867,83.3128,83.3682,9039.0
2019-10-08 12:10:00,90.18,90.23,90.17,90.22,4539.0,83.3682,83.4145,83.359,83.4052,4539.0
2019-10-08 12:15:00,90.24,90.24,90.2,90.22,3350.0,83.4237,83.4237,83.3867,83.4052,3350.0
2019-10-08 12:20:00,90.27,90.34,90.26,90.34,8067.0,83.4514,83.5162,83.4422,83.5162,8067.0
2019-10-08 12:25:00,90.35,90.38,90.34,90.35,11460.0,83.5254,83.5531,83.5162,83.5254,11460.0
2019-10-08 12:30:00,90.35,90.35,90.3,90.3,8184.0,83.5254,83.5254,83.4792,83.4792,8184.0
2019-10-08 12:35:00,90.33,90.33,90.29,90.3,12221.0,83.5069,83.5069,83.4699,83.4792,12221.0
2019-10-08 12:40:00,90.3,90.45,90.3,90.45,5537.0,83.4792,83.6178,83.4792,83.6178,5537.0
2019-10-08 12:45:00,90.43,90.7,90.42,90.53,20198.0,83.5994,83.849,83.5901,83.6918,20198.0
2019-10-08 12:50:00,90.56,90.56,90.5,90.52,6634.0,83.7195,83.7195,83.6641,83.6826,6634.0
2019-10-08 12:55:00,90.53,90.53,90.42,90.45,26635.0,83.6918,83.6918,83.5901,83.6178,26635.0
2019-10-08 13:00:00,90.46,90.46,90.41,90.41,1402.0,83.6271,83.6271,83.5809,83.5809,1402.0
2019-10-08 13:05:00,90.37,90.41,90.37,90.39,13121.0,83.5439,83.5809,83.5439,83.5624,13121.0
2019-10-08 13:10:00,90.39,90.41,90.35,90.37,3760.0,83.5624,83.5809,83.5254,83.5439,3760.0
2019-10-08 13:15:00,90.4,90.43,90.37,90.42,6189.0,83.5716,83.5994,83.5439,83.5901,6189.0
2019-10-08 13:20:00,90.48,90.53,90.47,90.52,1974.0,83.6456,83.6918,83.6363,83.6826,1974.0
2019-10-08 13:25:00,90.54,90.57,90.52,90.57,2475.0,83.701,83.7288,83.6826,83.7288,2475.0
2019-10-08 13:30:00,90.57,90.62,90.57,90.57,6449.0,83.7288,83.775,83.7288,83.7288,6449.0
2019-10-08 13:35:00,90.51,90.54,90.51,90.54,2086.0,83.6733,83.701,83.6733,83.701,2086.0
2019-10-08 13:40:00,90.55,90.62,90.54,90.61,3389.0,83.7103,83.775,83.701,83.7658,3389.0
2019-10-08 13:45:00,90.61,90.64,90.61,90.62,1838.0,83.7658,83.7935,83.7658,83.775,1838.0
2019-10-08 13:50:00,90.64,90.64,90.59,90.59,3103.0,83.7935,83.7935,83.7473,83.7473,3103.0
2019-10-08 13:55:00,90.61,90.61,90.54,90.55,4034.0,83.7658,83.7658,83.701,83.7103,4034.0
2019-10-08 14:00:00,90.5,90.51,90.43,90.43,8486.0,83.6641,83.6733,83.5994,83.5994,8486.0
2019-10-08 14:05:00,90.47,90.53,90.47,90.53,2178.0,83.6363,83.6918,83.6363,83.6918,2178.0
2019-10-08 14:10:00,90.53,90.53,90.48,90.53,44074.0,83.6918,83.6918,83.6456,83.6918,44074.0
2019-10-08 14:15:00,90.52,90.54,90.5,90.52,2521.0,83.6826,83.701,83.6641,83.6826,2521.0
2019-10-08 14:20:00,90.53,90.54,90.49,90.54,6862.0,83.6918,83.701,83.6548,83.701,6862.0
2019-10-08 14:25:00,90.54,90.54,90.5,90.5,5675.0,83.701,83.701,83.6641,83.6641,5675.0
2019-10-08 14:30:00,90.61,90.7,90.51,90.59,26029.0,83.7658,83.849,83.6733,83.7473,26029.0
2019-10-08 14:35:00,90.65,90.8,90.64,90.69,20001.0,83.8027,83.9414,83.7935,83.8397,20001.0
2019-10-08 14:40:00,90.7,90.72,90.67,90.71,6459.0,83.849,83.8674,83.8212,83.8582,6459.0
2019-10-08 14:45:00,90.7,90.89,90.7,90.88,8952.0,83.849,84.0246,83.849,84.0154,8952.0
2019-10-08 14:50:00,90.9,90.9,90.77,90.77,10029.0,84.0339,84.0339,83.9137,83.9137,10029.0
2019-10-08 14:55:00,90.75,90.81,90.26,90.41,32555.0,83.8952,83.9507,83.4422,83.5809,32555.0
2019-10-08 15:00:00,90.48,90.62,90.35,90.38,14033.0,83.6456,83.775,83.5254,83.5531,14033.0
2019-10-08 15:05:00,90.46,90.46,90.35,90.4,4296.0,83.6271,83.6271,83.5254,83.5716,4296.0
2019-10-08 15:10:00,90.3,90.33,90.25,90.32,5903.0,83.4792,83.5069,83.4329,83.4977,5903.0
2019-10-08 15:15:00,90.32,90.42,90.27,90.39,13084.0,83.4977,83.5901,83.4514,83.5624,13084.0
2019-10-08 15:20:00,90.48,90.5,90.4,90.43,7797.0,83.6456,83.6641,83.5716,83.5994,7797.0
2019-10-08 15:25:00,90.42,90.47,90.39,90.42,35146.0,83.5901,83.6363,83.5624,83.5901,35146.0
2019-10-08 15:30:00,90.44,90.51,90.37,90.38,27017.0,83.6086,83.6733,83.5439,83.5531,27017.0
2019-10-08 15:35:00,90.36,90.38,90.12,90.12,22304.0,83.5346,83.5531,83.3128,83.3128,22304.0
2019-10-08 15:40:00,90.14,90.16,90.03,90.09,9945.0,83.3313,83.3497,83.2296,83.285,9945.0
2019-10-08 15:45:00,90.13,90.13,90.0,90.02,15615.0,83.322,83.322,83.2018,83.2203,15615.0
2019-10-08 15:50:00,90.02,90.1,89.95,89.96,53330.0,83.2203,83.2943,83.1556,83.1649,53330.0
2019-10-08 15:55:00,89.94,89.95,89.83,89.84,11785.0,83.1464,83.1556,83.0447,83.0539,11785.0
2019-10-09 09:30:00,90.53,90.59,90.46,90.46,25698.0,83.6918,83.7473,83.6271,83.6271,25698.0
2019-10-09 09:35:00,90.38,90.47,90.38,90.46,2614.0,83.5531,83.6363,83.5531,83.6271,2614.0
2019-10-09 09:40:00,90.58,90.65,90.54,90.54,2893.0,83.738,83.8027,83.701,83.701,2893.0
2019-10-09 09:45:00,90.54,90.58,90.52,90.52,2469.0,83.701,83.738,83.6826,83.6826,2469.0
2019-10-09 09:50:00,90.49,90.5,90.34,90.34,58693.0,83.6548,83.6641,83.5162,83.5162,58693.0
2019-10-09 09:55:00,90.36,90.4,90.32,90.4,6828.0,83.5346,83.5716,83.4977,83.5716,6828.0
2019-10-09 10:00:00,90.39,90.49,90.35,90.41,2026.0,83.5624,83.6548,83.5254,83.5809,2026.0
2019-10-09 10:05:00,90.42,90.44,90.39,90.43,1616.0,83.5901,83.6086,83.5624,83.5994,1616.0
2019-10-09 10:10:00,90.39,90.45,90.35,90.35,5323.0,83.5624,83.6178,83.5254,83.5254,5323.0
2019-10-09 10:15:00,90.37,90.48,90.35,90.45,4150.0,83.5439,83.6456,83.5254,83.6178,4150.0
2019-10-09 10:20:00,90.51,90.53,90.48,90.52,9609.0,83.6733,83.6918,83.6456,83.6826,9609.0
2019-10-09 10:25:00,90.5,90.52,90.49,90.52,27746.0,83.6641,83.6826,83.6548,83.6826,27746.0
2019-10-09 10:30:00,90.55,90.55,90.54,90.54,200.0,83.7103,83.7103,83.701,83.701,200.0
2019-10-09 10:35:00,90.52,90.52,90.45,90.47,6212.0,83.6826,83.6826,83.6178,83.6363,6212.0
2019-10-09 10:40:00,90.48,90.53,90.46,90.52,4580.0,83.6456,83.6918,83.6271,83.6826,4580.0
2019-10-09 10:45:00,90.53,90.55,90.51,90.51,2836.0,83.6918,83.7103,83.6733,83.6733,2836.0
2019-10-09 10:50:00,90.47,90.48,90.44,90.46,1125.0,83.6363,83.6456,83.6086,83.6271,1125.0
2019-10-09 10:55:00,90.43,90.48,90.43,90.48,5262.0,83.5994,83.6456,83.5994,83.6456,5262.0
2019-10-09 11:00:00,90.49,90.51,90.32,90.38,10175.0,83.6548,83.6733,83.4977,83.5531,10175.0
2019-10-09 11:05:00,90.39,90.39,90.31,90.33,2676.0,83.5624,83.5624,83.4884,83.5069,2676.0
2019-10-09 11:10:00,90.33,90.36,90.3,90.32,3172.0,83.5069,83.5346,83.4792,83.4977,3172.0
2019-10-09 11:15:00,90.3,90.44,90.28,90.4,16093.0,83.4792,83.6086,83.4607,83.5716,16093.0
2019-10-09 11:20:00,90.4,90.42,90.39,90.41,6650.0,83.5716,83.5901,83.5624,83.5809,6650.0
2019-10-09 11:25:00,90.42,90.43,90.38,90.38,18464.0,83.5901,83.5994,83.5531,83.5531,18464.0
2019-10-09 11:30:00,90.37,90.46,90.36,90.45,19175.0,83.5439,83.6271,83.5346,83.6178,19175.0
2019-10-09 11:35:00,90.44,90.5,90.41,90.5,3337.0,83.6086,83.6641,83.5809,83.6641,3337.0
2019-10-09 11:40:00,90.48,90.55,90.48,90.51,4849.0,83.6456,83.7103,83.6456,83.6733,4849.0
2019-10-09 11:45:00,90.55,90.64,90.54,90.6,8183.0,83.7103,83.7935,83.701,83.7565,8183.0
2019-10-09 11:50:00,90.6,90.6,90.55,90.56,4204.0,83.7565,83.7565,83.7103,83.7195,4204.0
2019-10-09 11:55:00,90.57,90.57,90.52,90.54,9937.0,83.7288,83.7288,83.6826,83.701,9937.0
2019-10-09 12:00:00,90.56,90.57,90.55,90.55,937.0,83.7195,83.7288,83.7103,83.7103,937.0
2019-10-09 12:05:00,90.59,90.65,90.59,90.61,27578.0,83.7473,83.8027,83.7473,83.7658,27578.0
2019-10-09 12:10:00,90.62,90.64,90.6,90.64,10303.0,83.775,83.7935,83.7565,83.7935,10303.0
2019-10-09 12:15:00,90.65,90.65,90.59,90.59,2941.0,83.8027,83.8027,83.7473,83.7473,2941.0
2019-10-09 12:20:00,90.61,90.64,90.6,90.64,4880.0,83.7658,83.7935,83.7565,83.7935,4880.0
2019-10-09 12:25:00,90.63,90.64,90.57,90.57,52142.0,83.7842,83.7935,83.7288,83.7288,52142.0
2019-10-09 12:30:00,90.6,90.65,90.6,90.64,1855.0,83.7565,83.8027,83.7565,83.7935,1855.0
2019-10-09 12:35:00,90.65,90.68,90.65,90.65,6302.0,83.8027,83.8305,83.8027,83.8027,6302.0
2019-10-09 12:40:00,90.65,90.65,90.63,90.64,16128.0,83.8027,83.8027,83.7842,83.7935,16128.0
2019-10-09 12:45:00,90.62,90.64,90.6,90.62,5447.0,83.775,83.7935,83.7565,83.775,5447.0
2019-10-09 12:50:00,90.63,90.64,90.58,90.59,26841.0,83.7842,83.7935,83.738,83.7473,26841.0
2019-10-09 12:55:00,90.6,90.7,90.59,90.7,8492.0,83.7565,83.849,83.7473,83.849,8492.0
2019-10-09 13:00:00,90.7,90.83,90.7,90.71,9510.0,83.849,83.9691,83.849,83.8582,9510.0
2019-10-09 13:05:00,90.69,90.69,90.65,90.66,2911.0,83.8397,83.8397,83.8027,83.812,2911.0
2019-10-09 13:10:00,90.64,90.65,90.6,90.64,3361.0,83.7935,83.8027,83.7565,83.7935,3361.0
2019-10-09 13:15:00,90.63,90.64,90.57,90.58,2249.0,83.7842,83.7935,83.7288,83.738,2249.0
2019-10-09 13:20:00,90.57,90.6,90.56,90.59,13900.0,83.7288,83.7565,83.7195,83.7473,13900.0
2019-10-09 13:25:00,90.62,90.62,90.6,90.61,5101.0,83.775,83.775,83.7565,83.7658,5101.0
2019-10-09 13:30:00,90.63,90.66,90.62,90.64,7264.0,83.7842,83.812,83.775,83.7935,7264.0
2019-10-09 13:35:00,90.64,90.67,90.64,90.67,3874.0,83.7935,83.8212,83.7935,83.8212,3874.0
2019-10-09 13:40:00,90.65,90.69,90.64,90.66,5889.0,83.8027,83.8397,83.7935,83.812,5889.0
2019-10-09 13:45:00,90.67,90.73,90.66,90.71,8804.0,83.8212,83.8767,83.812,83.8582,8804.0
2019-10-09 13:50:00,90.71,90.75,90.71,90.73,2800.0,83.8582,83.8952,83.8582,83.8767,2800.0
2019-10-09 13:55:00,90.71,90.73,90.7,90.72,2258.0,83.8582,83.8767,83.849,83.8674,2258.0
2019-10-09 14:00:00,90.73,90.74,90.64,90.64,6119.0,83.8767,83.8859,83.7935,83.7935,6119.0
2019-10-09 14:05:00,90.71,90.71,90.66,90.69,13105.0,83.8582,83.8582,83.812,83.8397,13105.0
2019-10-09 14:10:00,90.69,90.72,90.67,90.7,13681.0,83.8397,83.8674,83.8212,83.849,13681.0
2019-10-09 14:15:00,90.71,90.77,90.7,90.76,16501.0,83.8582,83.9137,83.849,83.9044,16501.0
2019-10-09 14:20:00,90.75,90.79,90.75,90.77,5662.0,83.8952,83.9322,83.8952,83.9137,5662.0
2019-10-09 14:25:00,90.76,90.77,90.73,90.76,4294.0,83.9044,83.9137,83.8767,83.9044,4294.0
2019-10-09 14:30:00,90.76,90.8,90.75,90.78,11285.0,83.9044,83.9414,83.8952,83.9229,11285.0
2019-10-09 14:35:00,90.79,90.79,90.76,90.79,4871.0,83.9322,83.9322,83.9044,83.9322,4871.0
2019-10-09 14:40:00,90.79,90.84,90.78,90.78,4369.0,83.9322,83.9784,83.9229,83.9229,4369.0
2019-10-09 14:45:00,90.8,90.84,90.79,90.81,6922.0,83.9414,83.9784,83.9322,83.9507,6922.0
2019-10-09 14:50:00,90.82,90.91,90.8,90.91,28868.0,83.9599,84.0431,83.9414,84.0431,28868.0
2019-10-09 14:55:00,90.88,90.88,90.83,90.88,3274.0,84.0154,84.0154,83.9691,84.0154,3274.0
2019-10-09 15:00:00,90.86,90.93,90.86,90.9,10375.0,83.9969,84.0616,83.9969,84.0339,10375.0
2019-10-09 15:05:00,90.91,90.93,90.89,90.93,9112.0,84.0431,84.0616,84.0246,84.0616,9112.0
2019-10-09 15:10:00,90.93,90.93,90.89,90.9,9142.0,84.0616,84.0616,84.0246,84.0339,9142.0
2019-10-09 15:15:00,90.9,90.91,90.89,90.9,3722.0,84.0339,84.0431,84.0246,84.0339,3722.0
2019-10-09 15:20:00,90.9,90.92,90.88,90.92,3791.0,84.0339,84.0523,84.0154,84.0523,3791.0
2019-10-09 15:25:00,90.91,90.93,90.89,90.93,7366.0,84.0431,84.0616,84.0246,84.0616,7366.0
2019-10-09 15:30:00,90.94,90.97,90.93,90.95,64015.0,84.0708,84.0986,84.0616,84.0801,64015.0
2019-10-09 15:35:00,90.95,91.0,90.94,90.99,8661.0,84.0801,84.1263,84.0708,84.1171,8661.0
2019-10-09 15:40:00,90.98,90.98,90.71,90.71,49385.0,84.1078,84.1078,83.8582,83.8582,49385.0
2019-10-09 15:45:00,90.66,90.73,90.62,90.7,11295.0,83.812,83.8767,83.775,83.849,11295.0
2019-10-09 15:50:00,90.69,90.79,90.68,90.79,17328.0,83.8397,83.9322,83.8305,83.9322,17328.0
2019-10-09 15:55:00,90.8,90.83,90.61,90.66,25902.0,83.9414,83.9691,83.7658,83.812,25902.0
2019-10-10 09:30:00,90.65,90.76,90.65,90.76,5008.0,83.8027,83.9044,83.8027,83.9044,5008.0
2019-10-10 09:35:00,90.81,90.81,90.76,90.77,2304.0,83.9507,83.9507,83.9044,83.9137,2304.0
2019-10-10 09:40:00,90.77,90.77,90.74,90.74,2653.0,83.9137,83.9137,83.8859,83.8859,2653.0
2019-10-10 09:45:00,90.78,90.96,90.77,90.96,28723.0,83.9229,84.0893,83.9137,84.0893,28723.0
2019-10-10 09:50:00,90.95,91.18,90.94,91.15,19295.0,84.0801,84.2927,84.0708,84.265,19295.0
2019-10-10 09:55:00,91.13,91.29,91.13,91.27,4537.0,84.2465,84.3944,84.2465,84.3759,4537.0
2019-10-10 10:00:00,91.26,91.26,91.21,91.22,6724.0,84.3667,84.3667,84.3204,84.3297,6724.0
2019-10-10 10:05:00,91.23,91.23,91.15,91.16,4206.0,84.3389,84.3389,84.265,84.2742,4206.0
2019-10-10 10:10:00,91.15,91.21,91.1,91.11,3816.0,84.265,84.3204,84.2187,84.228,3816.0
2019-10-10 10:15:00,91.17,91.29,91.15,91.27,1999.0,84.2835,84.3944,84.265,84.3759,1999.0
2019-10-10 10:20:00,91.25,91.29,91.21,91.23,2818.0,84.3574,84.3944,84.3204,84.3389,2818.0
2019-10-10 10:25:00,91.24,91.28,91.18,91.22,4630.0,84.3482,84.3851,84.2927,84.3297,4630.0
2019-10-10 10:30:00,91.23,91.23,91.18,91.21,18384.0,84.3389,84.3389,84.2927,84.3204,18384.0
2019-10-10 10:35:00,91.22,91.26,91.22,91.23,1670.0,84.3297,84.3667,84.3297,84.3389,1670.0
2019-10-10 10:40:00,91.23,91.26,91.22,91.25,2078.0,84.3389,84.3667,84.3297,84.3574,2078.0
2019-10-10 10:45:00,91.27,91.27,91.23,91.25,4221.0,84.3759,84.3759,84.3389,84.3574,4221.0
2019-10-10 10:50:00,91.18,91.31,91.17,91.31,8331.0,84.2927,84.4129,84.2835,84.4129,8331.0
2019-10-10 10:55:00,91.33,91.45,91.32,91.45,26169.0,84.4314,84.5423,84.4221,84.5423,26169.0
2019-10-10 11:00:00,91.45,91.47,91.4,91.44,26806.0,84.5423,84.5608,84.4961,84.5331,26806.0
2019-10-10 11:05:00,91.45,91.53,91.45,91.53,18771.0,84.5423,84.6163,84.5423,84.6163,18771.0
2019-10-10 11:10:00,91.52,91.58,91.52,91.58,13592.0,84.607,84.6625,84.607,84.6625,13592.0
2019-10-10 11:15:00,91.58,91.59,91.55,91.58,4085.0,84.6625,84.6717,84.6348,84.6625,4085.0
2019-10-10 11:20:00,91.56,91.58,91.54,91.56,2749.0,84.644,84.6625,84.6255,84.644,2749.0
2019-10-10 11:25:00,91.56,91.57,91.51,91.54,3213.0,84.644,84.6532,84.5978,84.6255,3213.0
2019-10-10 11:30:00,91.54,91.58,91.52,91.54,3032.0,84.6255,84.6625,84.607,84.6255,3032.0
2019-10-10 11:35:00,91.51,91.55,91.5,91.52,5114.0,84.5978,84.6348,84.5885,84.607,5114.0
2019-10-10 11:40:00,91.52,91.52,91.48,91.48,2070.0,84.607,84.607,84.57,84.57,2070.0
2019-10-10 11:45:00,91.5,91.55,91.5,91.52,4467.0,84.5885,84.6348,84.5885,84.607,4467.0
2019-10-10 11:50:00,91.51,91.54,91.49,91.51,8397.0,84.5978,84.6255,84.5793,84.5978,8397.0
2019-10-10 11:55:00,91.52,91.55,91.5,91.51,5232.0,84.607,84.6348,84.5885,84.5978,5232.0
2019-10-10 12:00:00,91.51,91.55,91.51,91.53,3699.0,84.5978,84.6348,84.5978,84.6163,3699.0
2019-10-10 12:05:00,91.54,91.54,91.46,91.46,11094.0,84.6255,84.6255,84.5516,84.5516,11094.0
2019-10-10 12:10:00,91.43,91.49,91.43,91.43,6286.0,84.5238,84.5793,84.5238,84.5238,6286.0
2019-10-10 12:15:00,91.44,91.44,91.41,91.41,1389.0,84.5331,84.5331,84.5053,84.5053,1389.0
2019-10-10 12:20:00,91.38,91.39,91.35,91.37,3214.0,84.4776,84.4868,84.4499,84.4684,3214.0
2019-10-10 12:25:00,91.34,91.34,91.3,91.31,47292.0,84.4406,84.4406,84.4036,84.4129,47292.0
2019-10-10 12:30:00,91.31,91.31,91.15,91.18,70439.0,84.4129,84.4129,84.265,84.2927,70439.0
2019-10-10 12:35:00,91.17,91.24,91.17,91.2,15350.0,84.2835,84.3482,84.2835,84.3112,15350.0
2019-10-10 12:40:00,91.2,91.23,91.18,91.23,4746.0,84.3112,84.3389,84.2927,84.3389,4746.0
2019-10-10 12:45:00,91.23,91.24,91.2,91.23,4708.0,84.3389,84.3482,84.3112,84.3389,4708.0
2019-10-10 12:50:00,91.25,91.25,91.2,91.23,29879.0,84.3574,84.3574,84.3112,84.3389,29879.0
2019-10-10 12:55:00,91.22,91.29,91.21,91.29,9604.0,84.3297,84.3944,84.3204,84.3944,9604.0
2019-10-10 13:00:00,91.28,91.3,91.25,91.3,7839.0,84.3851,84.4036,84.3574,84.4036,7839.0
2019-10-10 13:05:00,91.28,91.31,91.27,91.3,16545.0,84.3851,84.4129,84.3759,84.4036,16545.0
2019-10-10 13:10:00,91.3,91.31,91.25,91.28,9625.0,84.4036,84.4129,84.3574,84.3851,9625.0
2019-10-10 13:15:00,91.27,91.27,91.21,91.21,13578.0,84.3759,84.3759,84.3204,84.3204,13578.0
2019-10-10 13:20:00,91.25,91.28,91.24,91.27,7652.0,84.3574,84.3851,84.3482,84.3759,7652.0
2019-10-10 13:25:00,91.27,91.29,91.25,91.25,23074.0,84.3759,84.3944,84.3574,84.3574,23074.0
2019-10-10 13:30:00,91.25,91.25,91.12,91.16,27088.0,84.3574,84.3574,84.2372,84.2742,27088.0
2019-10-10 13:35:00,91.16,91.19,91.15,91.18,27411.0,84.2742,84.3019,84.265,84.2927,27411.0
2019-10-10 13:40:00,91.19,91.22,91.18,91.21,7771.0,84.3019,84.3297,84.2927,84.3204,7771.0
2019-10-10 13:45:00,91.22,91.28,91.21,91.27,6398.0,84.3297,84.3851,84.3204,84.3759,6398.0
2019-10-10 13:50:00,91.28,91.3,91.27,91.3,7402.0,84.3851,84.4036,84.3759,84.4036,7402.0
2019-10-10 13:55:00,91.28,91.41,91.27,91.3,13957.0,84.3851,84.5053,84.3759,84.4036,13957.0
2019-10-10 14:00:00,91.32,91.35,91.29,91.34,4072.0,84.4221,84.4499,84.3944,84.4406,4072.0
2019-10-10 14:05:00,91.34,91.37,90.88,90.97,26026.0,84.4406,84.4684,84.0154,84.0986,26026.0
2019-10-10 14:10:00,90.97,91.16,90.97,91.15,11602.0,84.0986,84.2742,84.0986,84.265,11602.0
2019-10-10 14:15:00,91.19,91.21,91.17,91.2,8306.0,84.3019,84.3204,84.2835,84.3112,8306.0
2019-10-10 14:20:00,91.22,91.23,91.18,91.19,4707.0,84.3297,84.3389,84.2927,84.3019,4707.0
2019-10-10 14:25:00,91.14,91.18,91.11,91.18,12893.0,84.2557,84.2927,84.228,84.2927,12893.0
2019-10-10 14:30:00,91.15,91.26,91.14,91.24,4690.0,84.265,84.3667,84.2557,84.3482,4690.0
2019-10-10 14:35:00,91.24,91.25,91.19,91.2,2648.0,84.3482,84.3574,84.3019,84.3112,2648.0
2019-10-10 14:40:00,91.17,91.17,91.09,91.11,52032.0,84.2835,84.2835,84.2095,84.228,52032.0
2019-10-10 14:45:00,91.12,91.16,91.1,91.15,108940.0,84.2372,84.2742,84.2187,84.265,108940.0
2019-10-10 14:50:00,91.18,91.18,91.1,91.12,5025.0,84.2927,84.2927,84.2187,84.2372,5025.0
2019-10-10 14:55:00,91.12,91.16,91.12,91.16,626.0,84.2372,84.2742,84.2372,84.2742,626.0
2019-10-10 15:00:00,91.15,91.22,91.14,91.19,10185.0,84.265,84.3297,84.2557,84.3019,10185.0
2019-10-10 15:05:00,91.19,91.21,91.16,91.19,12437.0,84.3019,84.3204,84.2742,84.3019,12437.0
2019-10-10 15:10:00,91.19,91.23,91.15,91.23,9672.0,84.3019,84.3389,84.265,84.3389,9672.0
2019-10-10 15:15:00,91.23,91.25,91.17,91.22,2823.0,84.3389,84.3574,84.2835,84.3297,2823.0
2019-10-10 15:20:00,91.26,91.28,91.21,91.27,4821.0,84.3667,84.3851,84.3204,84.3759,4821.0
2019-10-10 15:25:00,91.28,91.32,91.27,91.31,5445.0,84.3851,84.4221,84.3759,84.4129,5445.0
2019-10-10 15:30:00,91.31,91.36,91.28,91.29,3444.0,84.4129,84.4591,84.3851,84.3944,3444.0
2019-10-10 15:35:00,91.26,91.28,91.22,91.23,3377.0,84.3667,84.3851,84.3297,84.3389,3377.0
2019-10-10 15:40:00,91.24,91.27,91.19,91.24,48122.0,84.3482,84.3759,84.3019,84.3482,48122.0
2019-10-10 15:45:00,91.22,91.33,91.22,91.32,22485.0,84.3297,84.4314,84.3297,84.4221,22485.0
2019-10-10 15:50:00,91.32,91.38,91.29,91.36,17023.0,84.4221,84.4776,84.3944,84.4591,17023.0
2019-10-10 15:55:00,91.35,91.35,91.2,91.22,21545.0,84.4499,84.4499,84.3112,84.3297,21545.0
2019-10-11 09:30:00,92.2,92.58,92.2,92.46,29902.0,85.2357,85.587,85.2357,85.476,29902.0
2019-10-11 09:35:00,92.46,92.56,92.46,92.52,29837.0,85.476,85.5685,85.476,85.5315,29837.0
2019-10-11 09:40:00,92.51,92.62,92.51,92.62,5373.0,85.5222,85.6239,85.5222,85.6239,5373.0
2019-10-11 09:45:00,92.63,92.85,92.63,92.77,29071.0,85.6332,85.8366,85.6332,85.7626,29071.0
2019-10-11 09:50:00,92.82,92.82,92.75,92.76,8187.0,85.8088,85.8088,85.7441,85.7534,8187.0
2019-10-11 09:55:00,92.77,92.82,92.74,92.8,4848.0,85.7626,85.8088,85.7349,85.7903,4848.0
2019-10-11 10:00:00,92.85,92.89,92.85,92.89,8276.0,85.8366,85.8735,85.8366,85.8735,8276.0
2019-10-11 10:05:00,92.91,92.94,92.87,92.94,4262.0,85.892,85.9198,85.855,85.9198,4262.0
2019-10-11 10:10:00,92.95,92.99,92.93,92.99,2497.0,85.929,85.966,85.9105,85.966,2497.0
2019-10-11 10:15:00,92.98,93.0,92.96,92.98,5330.0,85.9567,85.9752,85.9382,85.9567,5330.0
2019-10-11 10:20:00,93.01,93.03,93.0,93.02,2138.0,85.9845,86.003,85.9752,85.9937,2138.0
2019-10-11 10:25:00,93.01,93.07,93.01,93.07,2934.0,85.9845,86.0399,85.9845,86.0399,2934.0
2019-10-11 10:30:00,93.08,93.08,93.02,93.04,6007.0,86.0492,86.0492,85.9937,86.0122,6007.0
2019-10-11 10:35:00,93.06,93.08,93.0,93.0,1435.0,86.0307,86.0492,85.9752,85.9752,1435.0
2019-10-11 10:40:00,92.98,93.0,92.96,92.97,1893.0,85.9567,85.9752,85.9382,85.9475,1893.0
2019-10-11 10:45:00,92.98,92.98,92.96,92.98,1493.0,85.9567,85.9567,85.9382,85.9567,1493.0
2019-10-11 10:50:00,93.0,93.01,92.98,93.0,1645.0,85.9752,85.9845,85.9567,85.9752,1645.0
2019-10-11 10:55:00,93.0,93.03,92.98,92.99,2219.0,85.9752,86.003,85.9567,85.966,2219.0
2019-10-11 11:00:00,93.03,93.15,93.03,93.11,7872.0,86.003,86.1139,86.003,86.0769,7872.0
2019-10-11 11:05:00,93.09,93.11,93.08,93.11,5673.0,86.0584,86.0769,86.0492,86.0769,5673.0
2019-10-11 11:10:00,93.13,93.14,93.09,93.11,14294.0,86.0954,86.1047,86.0584,86.0769,14294.0
2019-10-11 11:15:00,93.13,93.2,93.12,93.18,9639.0,86.0954,86.1601,86.0862,86.1416,9639.0
2019-10-11 11:20:00,93.19,93.23,93.18,93.19,5115.0,86.1509,86.1879,86.1416,86.1509,5115.0
2019-10-11 11:25:00,93.19,93.24,93.18,93.23,10162.0,86.1509,86.1971,86.1416,86.1879,10162.0
2019-10-11 11:30:00,93.23,93.35,93.23,93.32,13801.0,86.1879,86.2988,86.1879,86.2711,13801.0
2019-10-11 11:35:00,93.33,93.34,93.27,93.27,2171.0,86.2803,86.2895,86.2248,86.2248,2171.0
2019-10-11 11:40:00,93.25,93.27,93.18,93.18,17012.0,86.2063,86.2248,86.1416,86.1416,17012.0
2019-10-11 11:45:00,93.16,93.22,92.99,93.05,22247.0,86.1231,86.1786,85.966,86.0215,22247.0
2019-10-11 11:50:00,93.04,93.04,93.0,93.0,2203.0,86.0122,86.0122,85.9752,85.9752,2203.0
2019-10-11 11:55:00,92.99,93.0,92.97,93.0,2716.0,85.966,85.9752,85.9475,85.9752,2716.0
2019-10-11 12:00:00,92.99,93.01,92.86,92.92,6895.0,85.966,85.9845,85.8458,85.9013,6895.0
2019-10-11 12:05:00,92.88,92.92,92.88,92.88,5098.0,85.8643,85.9013,85.8643,85.8643,5098.0
2019-10-11 12:10:00,92.88,92.94,92.88,92.92,3444.0,85.8643,85.9198,85.8643,85.9013,3444.0
2019-10-11 12:15:00,92.9,92.9,92.85,92.88,5908.0,85.8828,85.8828,85.8366,85.8643,5908.0
2019-10-11 12:20:00,92.89,92.95,92.87,92.95,4159.0,85.8735,85.929,85.855,85.929,4159.0
2019-10-11 12:25:00,92.93,92.95,92.91,92.94,3634.0,85.9105,85.929,85.892,85.9198,3634.0
2019-10-11 12:30:00,92.94,92.95,92.52,92.81,21500.0,85.9198,85.929,85.5315,85.7996,21500.0
2019-10-11 12:35:00,92.85,92.86,92.79,92.8,4362.0,85.8366,85.8458,85.7811,85.7903,4362.0
2019-10-11 12:40:00,92.78,92.84,92.78,92.82,4902.0,85.7718,85.8273,85.7718,85.8088,4902.0
2019-10-11 12:45:00,92.87,92.91,92.87,92.9,3568.0,85.855,85.892,85.855,85.8828,3568.0
2019-10-11 12:50:00,92.9,93.03,92.9,92.95,7439.0,85.8828,86.003,85.8828,85.929,7439.0
2019-10-11 12:55:00,92.98,93.0,92.97,93.0,2391.0,85.9567,85.9752,85.9475,85.9752,2391.0
2019-10-11 13:00:00,93.0,93.02,92.95,92.97,2706.0,85.9752,85.9937,85.929,85.9475,2706.0
2019-10-11 13:05:00,92.96,92.98,92.93,92.93,5902.0,85.9382,85.9567,85.9105,85.9105,5902.0
2019-10-11 13:10:00,92.94,92.95,92.85,92.85,12527.0,85.9198,85.929,85.8366,85.8366,12527.0
2019-10-11 13:15:00,92.84,92.9,92.83,92.88,1839.0,85.8273,85.8828,85.8181,85.8643,1839.0
2019-10-11 13:20:00,92.87,92.88,92.87,92.87,824.0,85.855,85.8643,85.855,85.855,824.0
2019-10-11 13:25:00,92.89,93.15,92.89,92.97,14690.0,85.8735,86.1139,85.8735,85.9475,14690.0
2019-10-11 13:30:00,93.0,93.07,92.95,93.05,20651.0,85.9752,86.0399,85.929,86.0215,20651.0
2019-10-11 13:35:00,93.06,93.07,93.04,93.07,11200.0,86.0307,86.0399,86.0122,86.0399,11200.0
2019-10-11 13:40:00,93.04,93.14,93.04,93.13,4604.0,86.0122,86.1047,86.0122,86.0954,4604.0
2019-10-11 13:45:00,93.11,93.13,93.09,93.1,1886.0,86.0769,86.0954,86.0584,86.0677,1886.0
2019-10-11 13:50:00,93.14,93.16,93.09,93.14,4706.0,86.1047,86.1231,86.0584,86.1047,4706.0
2019-10-11 13:55:00,93.14,93.2,93.14,93.18,29521.0,86.1047,86.1601,86.1047,86.1416,29521.0
2019-10-11 14:00:00,93.17,93.17,93.11,93.12,20913.0,86.1324,86.1324,86.0769,86.0862,20913.0
2019-10-11 14:05:00,93.14,93.16,93.13,93.14,1423.0,86.1047,86.1231,86.0954,86.1047,1423.0
2019-10-11 14:10:00,93.12,93.12,93.03,93.07,6230.0,86.0862,86.0862,86.003,86.0399,6230.0
2019-10-11 14:15:00,93.11,93.13,93.08,93.12,3293.0,86.0769,86.0954,86.0492,86.0862,3293.0
2019-10-11 14:20:00,93.12,93.17,93.12,93.17,3328.0,86.0862,86.1324,86.0862,86.1324,3328.0
2019-10-11 14:25:00,93.18,93.25,93.18,93.21,2214.0,86.1416,86.2063,86.1416,86.1694,2214.0
2019-10-11 14:30:00,93.22,93.25,93.21,93.23,6631.0,86.1786,86.2063,86.1694,86.1879,6631.0
2019-10-11 14:35:00,93.23,93.25,93.19,93.25,7608.0,86.1879,86.2063,86.1509,86.2063,7608.0
2019-10-11 14:40:00,93.24,93.27,93.24,93.26,7007.0,86.1971,86.2248,86.1971,86.2156,7007.0
2019-10-11 14:45:00,93.27,93.31,93.23,93.23,6752.0,86.2248,86.2618,86.1879,86.1879,6752.0
2019-10-11 14:50:00,93.23,93.26,93.2,93.2,3641.0,86.1879,86.2156,86.1601,86.1601,3641.0
2019-10-11 14:55:00,93.21,93.22,93.19,93.22,2595.0,86.1694,86.1786,86.1509,86.1786,2595.0
2019-10-11 15:00:00,93.22,93.24,93.18,93.18,4813.0,86.1786,86.1971,86.1416,86.1416,4813.0
2019-10-11 15:05:00,93.19,93.24,93.18,93.24,8749.0,86.1509,86.1971,86.1416,86.1971,8749.0
2019-10-11 15:10:00,93.22,93.28,93.21,93.28,3613.0,86.1786,86.2341,86.1694,86.2341,3613.0
2019-10-11 15:15:00,93.25,93.27,93.23,93.24,4104.0,86.2063,86.2248,86.1879,86.1971,4104.0
2019-10-11 15:20:00,93.24,93.25,93.2,93.22,16499.0,86.1971,86.2063,86.1601,86.1786,16499.0
2019-10-11 15:25:00,93.23,93.24,93.21,93.22,3939.0,86.1879,86.1971,86.1694,86.1786,3939.0
2019-10-11 15:30:00,93.24,93.25,93.07,93.23,10566.0,86.1971,86.2063,86.0399,86.1879,10566.0
2019-10-11 15:35:00,93.25,93.32,93.09,93.32,33224.0,86.2063,86.2711,86.0584,86.2711,33224.0
2019-10-11 15:40:00,93.33,93.35,93.04,93.05,19292.0,86.2803,86.2988,86.0122,86.0215,19292.0
2019-10-11 15:45:00,92.94,93.04,92.79,92.89,24180.0,85.9198,86.0122,85.7811,85.8735,24180.0
2019-10-11 15:50:00,92.89,92.96,92.76,92.76,114993.0,85.8735,85.9382,85.7534,85.7534,114993.0
2019-10-11 15:55:00,92.77,92.78,92.61,92.65,23342.0,85.7626,85.7718,85.6147,85.6517,23342.0
2019-10-14 09:30:00,92.56,92.94,92.49,92.53,10068.0,85.5685,85.9198,85.5038,85.5407,10068.0
2019-10-14 09:35:00,92.56,92.56,92.41,92.44,10839.0,85.5685,85.5685,85.4298,85.4575,10839.0
2019-10-14 09:40:00,92.45,92.52,92.44,92.5,2851.0,85.4668,85.5315,85.4575,85.513,2851.0
2019-10-14 09:45:00,92.5,92.65,92.48,92.65,1757.0,85.513,85.6517,85.4945,85.6517,1757.0
2019-10-14 09:50:00,92.6,92.6,92.58,92.6,1848.0,85.6054,85.6054,85.587,85.6054,1848.0
2019-10-14 09:55:00,92.58,92.66,92.57,92.64,4893.0,85.587,85.6609,85.5777,85.6424,4893.0
2019-10-14 10:00:00,92.66,92.69,92.64,92.69,900.0,85.6609,85.6886,85.6424,85.6886,900.0
2019-10-14 10:05:00,92.66,92.82,92.66,92.8,6040.0,85.6609,85.8088,85.6609,85.7903,6040.0
2019-10-14 10:10:00,92.81,92.81,92.71,92.71,3751.0,85.7996,85.7996,85.7071,85.7071,3751.0
2019-10-14 10:15:00,92.72,92.73,92.67,92.67,1164.0,85.7164,85.7256,85.6702,85.6702,1164.0
2019-10-14 10:20:00,92.64,92.66,92.63,92.64,1736.0,85.6424,85.6609,85.6332,85.6424,1736.0
2019-10-14 10:25:00,92.61,92.63,92.6,92.61,3176.0,85.6147,85.6332,85.6054,85.6147,3176.0
2019-10-14 10:30:00,92.62,92.7,92.6,92.67,6943.0,85.6239,85.6979,85.6054,85.6702,6943.0
2019-10-14 10:35:00,92.66,92.68,92.65,92.66,339.0,85.6609,85.6794,85.6517,85.6609,339.0
2019-10-14 10:40:00,92.75,92.79,92.72,92.78,5862.0,85.7441,85.7811,85.7164,85.7718,5862.0
2019-10-14 10:45:00,92.79,92.8,92.75,92.77,1632.0,85.7811,85.7903,85.7441,85.7626,1632.0
2019-10-14 10:50:00,92.77,92.78,92.75,92.76,1415.0,85.7626,85.7718,85.7441,85.7534,1415.0
2019-10-14 10:55:00,92.76,92.79,92.76,92.79,621.0,85.7534,85.7811,85.7534,85.7811,621.0
2019-10-14 11:00:00,92.84,92.85,92.68,92.68,4993.0,85.8273,85.8366,85.6794,85.6794,4993.0
2019-10-14 11:05:00,92.69,92.74,92.68,92.73,2240.0,85.6886,85.7349,85.6794,85.7256,2240.0
2019-10-14 11:10:00,92.68,92.72,92.67,92.71,1985.0,85.6794,85.7164,85.6702,85.7071,1985.0
2019-10-14 11:15:00,92.75,92.75,92.72,92.73,925.0,85.7441,85.7441,85.7164,85.7256,925.0
2019-10-14 11:20:00,92.73,92.73,92.69,92.71,2215.0,85.7256,85.7256,85.6886,85.7071,2215.0
2019-10-14 11:25:00,92.72,92.72,92.67,92.7,5176.0,85.7164,85.7164,85.6702,85.6979,5176.0
2019-10-14 11:30:00,92.7,92.77,92.7,92.76,2294.0,85.6979,85.7626,85.6979,85.7534,2294.0
2019-10-14 11:35:00,92.78,92.81,92.77,92.81,1209.0,85.7718,85.7996,85.7626,85.7996,1209.0
2019-10-14 11:40:00,92.81,92.81,92.78,92.78,1427.0,85.7996,85.7996,85.7718,85.7718,1427.0
2019-10-14 11:45:00,92.77,92.79,92.76,92.77,1300.0,85.7626,85.7811,85.7534,85.7626,1300.0
2019-10-14 11:50:00,92.77,92.79,92.76,92.79,1531.0,85.7626,85.7811,85.7534,85.7811,1531.0
2019-10-14 11:55:00,92.8,92.8,92.74,92.74,2029.0,85.7903,85.7903,85.7349,85.7349,2029.0
2019-10-14 12:00:00,92.75,92.77,92.69,92.69,2619.0,85.7441,85.7626,85.6886,85.6886,2619.0
2019-10-14 12:05:00,92.71,92.77,92.7,92.75,2494.0,85.7071,85.7626,85.6979,85.7441,2494.0
2019-10-14 12:10:00,92.75,92.75,92.73,92.75,1621.0,85.7441,85.7441,85.7256,85.7441,1621.0
2019-10-14 12:15:00,92.75,92.79,92.75,92.76,3036.0,85.7441,85.7811,85.7441,85.7534,3036.0
2019-10-14 12:20:00,92.76,92.76,92.68,92.72,3609.0,85.7534,85.7534,85.6794,85.7164,3609.0
2019-10-14 12:25:00,92.71,92.72,92.69,92.7,5055.0,85.7071,85.7164,85.6886,85.6979,5055.0
2019-10-14 12:30:00,92.7,92.74,92.7,92.74,2330.0,85.6979,85.7349,85.6979,85.7349,2330.0
2019-10-14 12:35:00,92.73,92.77,92.72,92.76,9381.0,85.7256,85.7626,85.7164,85.7534,9381.0
2019-10-14 12:40:00,92.74,92.76,92.72,92.75,3794.0,85.7349,85.7534,85.7164,85.7441,3794.0
2019-10-14 12:45:00,92.74,92.77,92.73,92.74,4909.0,85.7349,85.7626,85.7256,85.7349,4909.0
2019-10-14 12:50:00,92.76,92.76,92.69,92.69,7024.0,85.7534,85.7534,85.6886,85.6886,7024.0
2019-10-14 12:55:00,92.72,92.72,92.68,92.72,2838.0,85.7164,85.7164,85.6794,85.7164,2838.0
2019-10-14 13:00:00,92.73,92.73,92.7,92.72,8932.0,85.7256,85.7256,85.6979,85.7164,8932.0
2019-10-14 13:05:00,92.7,92.77,92.7,92.75,11661.0,85.6979,85.7626,85.6979,85.7441,11661.0
2019-10-14 13:10:00,92.76,92.76,92.73,92.73,7976.0,85.7534,85.7534,85.7256,85.7256,7976.0
2019-10-14 13:15:00,92.74,92.74,92.68,92.68,2156.0,85.7349,85.7349,85.6794,85.6794,2156.0
2019-10-14 13:20:00,92.71,92.71,92.68,92.68,1439.0,85.7071,85.7071,85.6794,85.6794,1439.0
2019-10-14 13:25:00,92.68,92.7,92.68,92.7,3512.0,85.6794,85.6979,85.6794,85.6979,3512.0
2019-10-14 13:30:00,92.69,92.69,92.66,92.67,2535.0,85.6886,85.6886,85.6609,85.6702,2535.0
2019-10-14 13:35:00,92.67,92.67,92.63,92.65,852.0,85.6702,85.6702,85.6332,85.6517,852.0
2019-10-14 13:40:00,92.65,92.72,92.64,92.68,5091.0,85.6517,85.7164,85.6424,85.6794,5091.0
2019-10-14 13:45:00,92.68,92.7,92.68,92.7,2975.0,85.6794,85.6979,85.6794,85.6979,2975.0
2019-10-14 13:50:00,92.7,92.71,92.68,92.71,5751.0,85.6979,85.7071,85.6794,85.7071,5751.0
2019-10-14 13:55:00,92.72,92.75,92.7,92.75,32711.0,85.7164,85.7441,85.6979,85.7441,32711.0
2019-10-14 14:00:00,92.77,92.79,92.75,92.75,2024.0,85.7626,85.7811,85.7441,85.7441,2024.0
2019-10-14 14:05:00,92.73,92.77,92.73,92.76,12973.0,85.7256,85.7626,85.7256,85.7534,12973.0
2019-10-14 14:10:00,92.77,92.81,92.77,92.8,8999.0,85.7626,85.7996,85.7626,85.7903,8999.0
2019-10-14 14:15:00,92.82,92.82,92.76,92.78,7484.0,85.8088,85.8088,85.7534,85.7718,7484.0
2019-10-14 14:20:00,92.79,92.79,92.75,92.75,6005.0,85.7811,85.7811,85.7441,85.7441,6005.0
2019-10-14 14:25:00,92.76,92.78,92.75,92.75,32883.0,85.7534,85.7718,85.7441,85.7441,32883.0
2019-10-14 14:30:00,92.75,92.76,92.74,92.75,11297.0,85.7441,85.7534,85.7349,85.7441,11297.0
2019-10-14 14:35:00,92.74,92.75,92.7,92.7,2577.0,85.7349,85.7441,85.6979,85.6979,2577.0
2019-10-14 14:40:00,92.69,92.72,92.69,92.69,5982.0,85.6886,85.7164,85.6886,85.6886,5982.0
2019-10-14 14:45:00,92.68,92.69,92.67,92.68,21135.0,85.6794,85.6886,85.6702,85.6794,21135.0
2019-10-14 14:50:00,92.69,92.72,92.67,92.69,6059.0,85.6886,85.7164,85.6702,85.6886,6059.0
2019-10-14 14:55:00,92.69,92.72,92.69,92.71,13251.0,85.6886,85.7164,85.6886,85.7071,13251.0
2019-10-14 15:00:00,92.7,92.72,92.68,92.68,3476.0,85.6979,85.7164,85.6794,85.6794,3476.0
2019-10-14 15:05:00,92.67,92.68,92.65,92.67,14402.0,85.6702,85.6794,85.6517,85.6702,14402.0
2019-10-14 15:10:00,92.67,92.69,92.67,92.69,3771.0,85.6702,85.6886,85.6702,85.6886,3771.0
2019-10-14 15:15:00,92.68,92.73,92.67,92.72,3467.0,85.6794,85.7256,85.6702,85.7164,3467.0
2019-10-14 15:20:00,92.71,92.73,92.69,92.72,2118.0,85.7071,85.7256,85.6886,85.7164,2118.0
2019-10-14 15:25:00,92.71,92.75,92.71,92.72,10403.0,85.7071,85.7441,85.7071,85.7164,10403.0
2019-10-14 15:30:00,92.71,92.72,92.63,92.66,6216.0,85.7071,85.7164,85.6332,85.6609,6216.0
2019-10-14 15:35:00,92.65,92.7,92.63,92.68,4743.0,85.6517,85.6979,85.6332,85.6794,4743.0
2019-10-14 15:40:00,92.67,92.67,92.62,92.64,8286.0,85.6702,85.6702,85.6239,85.6424,8286.0
2019-10-14 15:45:00,92.65,92.66,92.62,92.64,6889.0,85.6517,85.6609,85.6239,85.6424,6889.0
2019-10-14 15:50:00,92.64,92.71,92.61,92.71,9448.0,85.6424,85.7071,85.6147,85.7071,9448.0
2019-10-14 15:55:00,92.73,92.73,92.64,92.65,7185.0,85.7256,85.7256,85.6424,85.6517,7185.0
2019-10-15 09:30:00,92.98,93.07,92.63,92.96,13983.0,85.9567,86.0399,85.6332,85.9382,13983.0
2019-10-15 09:35:00,92.96,93.06,92.96,93.02,2263.0,85.9382,86.0307,85.9382,85.9937,2263.0
2019-10-15 09:40:00,93.03,93.03,93.02,93.03,1577.0,86.003,86.003,85.9937,86.003,1577.0
2019-10-15 09:45:00,93.06,93.14,93.06,93.1,1103.0,86.0307,86.1047,86.0307,86.0677,1103.0
2019-10-15 09:50:00,93.11,93.11,93.09,93.1,1281.0,86.0769,86.0769,86.0584,86.0677,1281.0
2019-10-15 09:55:00,93.08,93.1,93.06,93.09,1728.0,86.0492,86.0677,86.0307,86.0584,1728.0
2019-10-15 10:00:00,93.07,93.17,93.07,93.15,3433.0,86.0399,86.1324,86.0399,86.1139,3433.0
2019-10-15 10:05:00,93.15,93.19,93.14,93.17,6843.0,86.1139,86.1509,86.1047,86.1324,6843.0
2019-10-15 10:10:00,93.19,93.31,93.19,93.3,6101.0,86.1509,86.2618,86.1509,86.2526,6101.0
2019-10-15 10:15:00,93.31,93.33,93.3,93.33,2878.0,86.2618,86.2803,86.2526,86.2803,2878.0
2019-10-15 10:20:00,93.3,93.32,93.29,93.29,10665.0,86.2526,86.2711,86.2433,86.2433,10665.0
2019-10-15 10:25:00,93.32,93.42,93.32,93.42,2132.0,86.2711,86.3635,86.2711,86.3635,2132.0
2019-10-15 10:30:00,93.38,93.47,93.38,93.45,3183.0,86.3265,86.4097,86.3265,86.3912,3183.0
2019-10-15 10:35:00,93.51,93.53,93.5,93.52,2021.0,86.4467,86.4652,86.4375,86.4559,2021.0
2019-10-15 10:40:00,93.52,93.6,93.52,93.59,3962.0,86.4559,86.5299,86.4559,86.5207,3962.0
2019-10-15 10:45:00,93.6,93.6,93.56,93.58,3017.0,86.5299,86.5299,86.4929,86.5114,3017.0
2019-10-15 10:50:00,93.58,93.65,93.57,93.65,1107.0,86.5114,86.5761,86.5022,86.5761,1107.0
2019-10-15 10:55:00,93.65,93.68,93.64,93.67,359.0,86.5761,86.6039,86.5669,86.5946,359.0
2019-10-15 11:00:00,93.71,93.75,93.66,93.67,5554.0,86.6316,86.6686,86.5854,86.5946,5554.0
2019-10-15 11:05:00,93.63,93.69,93.63,93.68,5892.0,86.5576,86.6131,86.5576,86.6039,5892.0
2019-10-15 11:10:00,93.68,93.68,93.61,93.61,5494.0,86.6039,86.6039,86.5392,86.5392,5494.0
2019-10-15 11:15:00,93.6,93.61,93.54,93.55,4498.0,86.5299,86.5392,86.4744,86.4837,4498.0
2019-10-15 11:20:00,93.55,93.57,93.53,93.54,6021.0,86.4837,86.5022,86.4652,86.4744,6021.0
2019-10-15 11:25:00,93.61,93.64,93.55,93.64,3723.0,86.5392,86.5669,86.4837,86.5669,3723.0
2019-10-15 11:30:00,93.63,93.63,93.58,93.59,3784.0,86.5576,86.5576,86.5114,86.5207,3784.0
2019-10-15 11:35:00,93.53,93.57,93.47,93.48,5012.0,86.4652,86.5022,86.4097,86.419,5012.0
2019-10-15 11:40:00,93.5,93.54,93.5,93.52,4496.0,86.4375,86.4744,86.4375,86.4559,4496.0
2019-10-15 11:45:00,93.53,93.53,93.5,93.51,1935.0,86.4652,86.4652,86.4375,86.4467,1935.0
2019-10-15 11:50:00,93.54,93.57,93.53,93.54,614.0,86.4744,86.5022,86.4652,86.4744,614.0
2019-10-15 11:55:00,93.53,93.57,93.53,93.56,3191.0,86.4652,86.5022,86.4652,86.4929,3191.0
2019-10-15 12:00:00,93.59,93.61,93.57,93.59,12099.0,86.5207,86.5392,86.5022,86.5207,12099.0
2019-10-15 12:05:00,93.61,93.62,93.57,93.57,2388.0,86.5392,86.5484,86.5022,86.5022,2388.0
2019-10-15 12:10:00,93.58,93.6,93.56,93.57,2456.0,86.5114,86.5299,86.4929,86.5022,2456.0
2019-10-15 12:15:00,93.59,93.59,93.54,93.54,3148.0,86.5207,86.5207,86.4744,86.4744,3148.0
2019-10-15 12:20:00,93.55,93.57,93.49,93.49,7392.0,86.4837,86.5022,86.4282,86.4282,7392.0
2019-10-15 12:25:00,93.51,93.52,93.47,93.48,1970.0,86.4467,86.4559,86.4097,86.419,1970.0
2019-10-15 12:30:00,93.49,93.52,93.48,93.52,2114.0,86.4282,86.4559,86.419,86.4559,2114.0
2019-10-15 12:35:00,93.52,93.53,93.52,93.52,1543.0,86.4559,86.4652,86.4559,86.4559,1543.0
2019-10-15 12:40:00,93.53,93.54,93.49,93.51,4211.0,86.4652,86.4744,86.4282,86.4467,4211.0
2019-10-15 12:45:00,93.49,93.52,93.49,93.51,7669.0,86.4282,86.4559,86.4282,86.4467,7669.0
2019-10-15 12:50:00,93.51,93.54,93.49,93.54,1248.0,86.4467,86.4744,86.4282,86.4744,1248.0
2019-10-15 12:55:00,93.58,93.59,93.57,93.57,5287.0,86.5114,86.5207,86.5022,86.5022,5287.0
2019-10-15 13:00:00,93.59,93.61,93.57,93.58,16899.0,86.5207,86.5392,86.5022,86.5114,16899.0
2019-10-15 13:05:00,93.59,93.6,93.56,93.56,1453.0,86.5207,86.5299,86.4929,86.4929,1453.0
2019-10-15 13:10:00,93.59,93.6,93.59,93.59,2920.0,86.5207,86.5299,86.5207,86.5207,2920.0
2019-10-15 13:15:00,93.58,93.59,93.57,93.58,2351.0,86.5114,86.5207,86.5022,86.5114,2351.0
2019-10-15 13:20:00,93.58,93.59,93.54,93.54,2405.0,86.5114,86.5207,86.4744,86.4744,2405.0
2019-10-15 13:25:00,93.53,93.56,93.52,93.52,2780.0,86.4652,86.4929,86.4559,86.4559,2780.0
2019-10-15 13:30:00,93.55,93.55,93.53,93.54,995.0,86.4837,86.4837,86.4652,86.4744,995.0
2019-10-15 13:35:00,93.54,93.55,93.52,93.54,3144.0,86.4744,86.4837,86.4559,86.4744,3144.0
2019-10-15 13:40:00,93.53,93.54,93.52,93.54,1055.0,86.4652,86.4744,86.4559,86.4744,1055.0
2019-10-15 13:45:00,93.54,93.58,93.54,93.58,4354.0,86.4744,86.5114,86.4744,86.5114,4354.0
2019-10-15 13:50:00,93.59,93.63,93.59,93.62,1166.0,86.5207,86.5576,86.5207,86.5484,1166.0
2019-10-15 13:55:00,93.64,93.64,93.59,93.59,1999.0,86.5669,86.5669,86.5207,86.5207,1999.0
2019-10-15 14:00:00,93.61,93.63,93.6,93.62,5200.0,86.5392,86.5576,86.5299,86.5484,5200.0
2019-10-15 14:05:00,93.61,93.61,93.57,93.59,3418.0,86.5392,86.5392,86.5022,86.5207,3418.0
2019-10-15 14:10:00,93.6,93.62,93.59,93.6,2022.0,86.5299,86.5484,86.5207,86.5299,2022.0
2019-10-15 14:15:00,93.6,93.64,93.6,93.63,17146.0,86.5299,86.5669,86.5299,86.5576,17146.0
2019-10-15 14:20:00,93.63,93.65,93.62,93.65,4703.0,86.5576,86.5761,86.5484,86.5761,4703.0
2019-10-15 14:25:00,93.65,93.66,93.62,93.63,2546.0,86.5761,86.5854,86.5484,86.5576,2546.0
2019-10-15 14:30:00,93.62,93.63,93.59,93.59,8598.0,86.5484,86.5576,86.5207,86.5207,8598.0
2019-10-15 14:35:00,93.59,93.61,93.57,93.58,13443.0,86.5207,86.5392,86.5022,86.5114,13443.0
2019-10-15 14:40:00,93.59,93.62,93.57,93.57,5482.0,86.5207,86.5484,86.5022,86.5022,5482.0
2019-10-15 14:45:00,93.6,93.61,93.56,93.57,7685.0,86.5299,86.5392,86.4929,86.5022,7685.0
2019-10-15 14:50:00,93.58,93.58,93.55,93.55,2565.0,86.5114,86.5114,86.4837,86.4837,2565.0
2019-10-15 14:55:00,93.56,93.58,93.5,93.54,5602.0,86.4929,86.5114,86.4375,86.4744,5602.0
2019-10-15 15:00:00,93.53,93.54,93.5,93.51,4822.0,86.4652,86.4744,86.4375,86.4467,4822.0
2019-10-15 15:05:00,93.52,93.55,93.49,93.49,4131.0,86.4559,86.4837,86.4282,86.4282,4131.0
2019-10-15 15:10:00,93.48,93.49,93.45,93.47,7249.0,86.419,86.4282,86.3912,86.4097,7249.0
2019-10-15 15:15:00,93.44,93.51,93.44,93.48,11382.0,86.382,86.4467,86.382,86.419,11382.0
2019-10-15 15:20:00,93.49,93.51,93.47,93.5,5683.0,86.4282,86.4467,86.4097,86.4375,5683.0
2019-10-15 15:25:00,93.5,93.55,93.5,93.55,10362.0,86.4375,86.4837,86.4375,86.4837,10362.0
2019-10-15 15:30:00,93.56,93.57,93.48,93.52,3213.0,86.4929,86.5022,86.419,86.4559,3213.0
2019-10-15 15:35:00,93.51,93.54,93.49,93.5,5619.0,86.4467,86.4744,86.4282,86.4375,5619.0
2019-10-15 15:40:00,93.5,93.5,93.45,93.46,4731.0,86.4375,86.4375,86.3912,86.4005,4731.0
2019-10-15 15:45:00,93.45,93.5,93.42,93.45,22560.0,86.3912,86.4375,86.3635,86.3912,22560.0
2019-10-15 15:50:00,93.44,93.48,93.43,93.44,34102.0,86.382,86.419,86.3727,86.382,34102.0
2019-10-15 15:55:00,93.45,93.48,93.41,93.44,12063.0,86.3912,86.419,86.3543,86.382,12063.0
2019-10-16 09:30:00,93.34,93.36,93.04,93.11,12432.0,86.2895,86.308,86.0122,86.0769,12432.0
2019-10-16 09:35:00,93.11,93.21,93.09,93.21,1409.0,86.0769,86.1694,86.0584,86.1694,1409.0
2019-10-16 09:40:00,93.21,93.24,93.2,93.22,2200.0,86.1694,86.1971,86.1601,86.1786,2200.0
2019-10-16 09:45:00,93.25,93.26,93.21,93.23,11577.0,86.2063,86.2156,86.1694,86.1879,11577.0
2019-10-16 09:50:00,93.2,93.2,93.14,93.2,1879.0,86.1601,86.1601,86.1047,86.1601,1879.0
2019-10-16 09:55:00,93.16,93.18,93.11,93.12,5256.0,86.1231,86.1416,86.0769,86.0862,5256.0
2019-10-16 10:00:00,93.13,93.14,93.06,93.06,1997.0,86.0954,86.1047,86.0307,86.0307,1997.0
2019-10-16 10:05:00,93.07,93.13,93.05,93.13,2425.0,86.0399,86.0954,86.0215,86.0954,2425.0
2019-10-16 10:10:00,93.13,93.15,93.12,93.14,2145.0,86.0954,86.1139,86.0862,86.1047,2145.0
2019-10-16 10:15:00,93.13,93.22,93.13,93.22,4950.0,86.0954,86.1786,86.0954,86.1786,4950.0
2019-10-16 10:20:00,93.22,93.23,93.19,93.22,6785.0,86.1786,86.1879,86.1509,86.1786,6785.0
2019-10-16 10:25:00,93.23,93.3,93.22,93.3,9478.0,86.1879,86.2526,86.1786,86.2526,9478.0
2019-10-16 10:30:00,93.3,93.32,93.23,93.25,5244.0,86.2526,86.2711,86.1879,86.2063,5244.0
2019-10-16 10:35:00,93.28,93.32,93.28,93.3,3575.0,86.2341,86.2711,86.2341,86.2526,3575.0
2019-10-16 10:40:00,93.29,93.3,93.27,93.28,1292.0,86.2433,86.2526,86.2248,86.2341,1292.0
2019-10-16 10:45:00,93.28,93.31,93.28,93.29,4027.0,86.2341,86.2618,86.2341,86.2433,4027.0
2019-10-16 10:50:00,93.33,93.39,93.33,93.39,4909.0,86.2803,86.3358,86.2803,86.3358,4909.0
2019-10-16 10:55:00,93.38,93.4,93.38,93.38,5423.0,86.3265,86.345,86.3265,86.3265,5423.0
2019-10-16 11:00:00,93.4,93.43,93.39,93.41,24862.0,86.345,86.3727,86.3358,86.3543,24862.0
2019-10-16 11:05:00,93.41,93.43,93.37,93.37,9960.0,86.3543,86.3727,86.3173,86.3173,9960.0
2019-10-16 11:10:00,93.36,93.38,93.35,93.37,4744.0,86.308,86.3265,86.2988,86.3173,4744.0
2019-10-16 11:15:00,93.36,93.36,93.3,93.31,7194.0,86.308,86.308,86.2526,86.2618,7194.0
2019-10-16 11:20:00,93.31,93.34,93.3,93.33,1993.0,86.2618,86.2895,86.2526,86.2803,1993.0
2019-10-16 11:25:00,93.32,93.34,93.32,93.32,1366.0,86.2711,86.2895,86.2711,86.2711,1366.0
2019-10-16 11:30:00,93.32,93.33,93.23,93.23,2972.0,86.2711,86.2803,86.1879,86.1879,2972.0
2019-10-16 11:35:00,93.24,93.28,93.23,93.27,2859.0,86.1971,86.2341,86.1879,86.2248,2859.0
2019-10-16 11:40:00,93.28,93.3,93.26,93.3,2563.0,86.2341,86.2526,86.2156,86.2526,2563.0
2019-10-16 11:45:00,93.31,93.41,93.3,93.41,14071.0,86.2618,86.3543,86.2526,86.3543,14071.0
2019-10-16 11:50:00,93.41,93.41,93.35,93.35,13764.0,86.3543,86.3543,86.2988,86.2988,13764.0
2019-10-16 11:55:00,93.32,93.34,93.31,93.31,3977.0,86.2711,86.2895,86.2618,86.2618,3977.0
2019-10-16 12:00:00,93.34,93.36,93.32,93.34,3732.0,86.2895,86.308,86.2711,86.2895,3732.0
2019-10-16 12:05:00,93.35,93.36,93.33,93.34,1839.0,86.2988,86.308,86.2803,86.2895,1839.0
2019-10-16 12:10:00,93.33,93.34,93.3,93.3,3982.0,86.2803,86.2895,86.2526,86.2526,3982.0
2019-10-16 12:15:00,93.29,93.3,93.28,93.29,2928.0,86.2433,86.2526,86.2341,86.2433,2928.0
2019-10-16 12:20:00,93.3,93.3,93.26,93.27,23893.0,86.2526,86.2526,86.2156,86.2248,23893.0
2019-10-16 12:25:00,93.27,93.28,93.24,93.26,6553.0,86.2248,86.2341,86.1971,86.2156,6553.0
2019-10-16 12:30:00,93.27,93.28,93.22,93.24,1352.0,86.2248,86.2341,86.1786,86.1971,1352.0
2019-10-16 12:35:00,93.24,93.25,93.23,93.25,2445.0,86.1971,86.2063,86.1879,86.2063,2445.0
2019-10-16 12:40:00,93.22,93.23,93.21,93.22,1736.0,86.1786,86.1879,86.1694,86.1786,1736.0
2019-10-16 12:45:00,93.22,93.24,93.2,93.21,4323.0,86.1786,86.1971,86.1601,86.1694,4323.0
2019-10-16 12:50:00,93.21,93.21,93.15,93.17,1584.0,86.1694,86.1694,86.1139,86.1324,1584.0
2019-10-16 12:55:00,93.17,93.2,93.16,93.17,14643.0,86.1324,86.1601,86.1231,86.1324,14643.0
2019-10-16 13:00:00,93.18,93.22,93.18,93.19,1291.0,86.1416,86.1786,86.1416,86.1509,1291.0
2019-10-16 13:05:00,93.19,93.2,93.14,93.17,9598.0,86.1509,86.1601,86.1047,86.1324,9598.0
2019-10-16 13:10:00,93.16,93.16,93.12,93.13,8882.0,86.1231,86.1231,86.0862,86.0954,8882.0
2019-10-16 13:15:00,93.13,93.13,93.1,93.12,4398.0,86.0954,86.0954,86.0677,86.0862,4398.0
2019-10-16 13:20:00,93.13,93.14,93.07,93.08,4095.0,86.0954,86.1047,86.0399,86.0492,4095.0
2019-10-16 13:25:00,93.1,93.1,93.08,93.08,590.0,86.0677,86.0677,86.0492,86.0492,590.0
2019-10-16 13:30:00,93.13,93.15,93.11,93.15,3779.0,86.0954,86.1139,86.0769,86.1139,3779.0
2019-10-16 13:35:00,93.15,93.17,93.15,93.17,18983.0,86.1139,86.1324,86.1139,86.1324,18983.0
2019-10-16 13:40:00,93.17,93.18,93.08,93.16,37156.0,86.1324,86.1416,86.0492,86.1231,37156.0
2019-10-16 13:45:00,93.14,93.16,93.1,93.15,6811.0,86.1047,86.1231,86.0677,86.1139,6811.0
2019-10-16 13:50:00,93.14,93.15,93.13,93.15,47627.0,86.1047,86.1139,86.0954,86.1139,47627.0
2019-10-16 13:55:00,93.11,93.12,93.09,93.11,6467.0,86.0769,86.0862,86.0584,86.0769,6467.0
2019-10-16 14:00:00,93.11,93.13,93.09,93.11,5906.0,86.0769,86.0954,86.0584,86.0769,5906.0
2019-10-16 14:05:00,93.12,93.13,93.1,93.11,6236.0,86.0862,86.0954,86.0677,86.0769,6236.0
2019-10-16 14:10:00,93.13,93.17,93.12,93.17,11387.0,86.0954,86.1324,86.0862,86.1324,11387.0
2019-10-16 14:15:00,93.17,93.18,93.16,93.17,16275.0,86.1324,86.1416,86.1231,86.1324,16275.0
2019-10-16 14:20:00,93.17,93.18,93.16,93.17,2782.0,86.1324,86.1416,86.1231,86.1324,2782.0
2019-10-16 14:25:00,93.17,93.18,93.17,93.17,5006.0,86.1324,86.1416,86.1324,86.1324,5006.0
2019-10-16 14:30:00,93.19,93.26,93.19,93.24,6269.0,86.1509,86.2156,86.1509,86.1971,6269.0
2019-10-16 14:35:00,93.26,93.27,93.22,93.27,3613.0,86.2156,86.2248,86.1786,86.2248,3613.0
2019-10-16 14:40:00,93.27,93.28,93.25,93.27,2685.0,86.2248,86.2341,86.2063,86.2248,2685.0
2019-10-16 14:45:00,93.26,93.26,93.24,93.25,2855.0,86.2156,86.2156,86.1971,86.2063,2855.0
2019-10-16 14:50:00,93.25,93.28,93.24,93.26,9050.0,86.2063,86.2341,86.1971,86.2156,9050.0
2019-10-16 14:55:00,93.25,93.27,93.24,93.25,1553.0,86.2063,86.2248,86.1971,86.2063,1553.0
2019-10-16 15:00:00,93.26,93.26,93.24,93.24,7012.0,86.2156,86.2156,86.1971,86.1971,7012.0
2019-10-16 15:05:00,93.23,93.25,93.22,93.23,4555.0,86.1879,86.2063,86.1786,86.1879,4555.0
2019-10-16 15:10:00,93.23,93.23,93.18,93.19,13519.0,86.1879,86.1879,86.1416,86.1509,13519.0
2019-10-16 15:15:00,93.2,93.21,93.14,93.19,5783.0,86.1601,86.1694,86.1047,86.1509,5783.0
2019-10-16 15:20:00,93.18,93.2,93.16,93.17,2164.0,86.1416,86.1601,86.1231,86.1324,2164.0
2019-10-16 15:25:00,93.16,93.18,93.16,93.17,3411.0,86.1231,86.1416,86.1231,86.1324,3411.0
2019-10-16 15:30:00,93.17,93.22,93.17,93.2,6432.0,86.1324,86.1786,86.1324,86.1601,6432.0
2019-10-16 15:35:00,93.21,93.25,93.2,93.24,3592.0,86.1694,86.2063,86.1601,86.1971,3592.0
2019-10-16 15:40:00,93.21,93.24,93.16,93.16,4170.0,86.1694,86.1971,86.1231,86.1231,4170.0
2019-10-16 15:45:00,93.17,93.23,93.16,93.2,9274.0,86.1324,86.1879,86.1231,86.1601,9274.0
2019-10-16 15:50:00,93.21,93.25,93.2,93.25,5145.0,86.1694,86.2063,86.1601,86.2063,5145.0
2019-10-16 15:55:00,93.25,93.26,93.19,93.23,15797.0,86.2063,86.2156,86.1509,86.1879,15797.0
2019-10-17 09:30:00,93.56,93.97,93.56,93.66,16425.0,86.4929,86.872,86.4929,86.5854,16425.0
2019-10-17 09:35:00,93.62,93.62,93.61,93.61,689.0,86.5484,86.5484,86.5392,86.5392,689.0
2019-10-17 09:40:00,93.6,93.66,93.6,93.66,622.0,86.5299,86.5854,86.5299,86.5854,622.0
2019-10-17 09:45:00,93.71,93.84,93.71,93.81,3730.0,86.6316,86.7518,86.6316,86.724,3730.0
2019-10-17 09:50:00,93.81,93.86,93.81,93.86,2186.0,86.724,86.7703,86.724,86.7703,2186.0
2019-10-17 09:55:00,93.87,93.87,93.8,93.8,900.0,86.7795,86.7795,86.7148,86.7148,900.0
2019-10-17 10:00:00,93.82,93.82,93.76,93.77,3295.0,86.7333,86.7333,86.6778,86.6871,3295.0
2019-10-17 10:05:00,93.78,93.83,93.75,93.75,2765.0,86.6963,86.7425,86.6686,86.6686,2765.0
2019-10-17 10:10:00,93.78,93.81,93.76,93.81,6794.0,86.6963,86.724,86.6778,86.724,6794.0
2019-10-17 10:15:00,93.83,93.86,93.83,93.83,2111.0,86.7425,86.7703,86.7425,86.7425,2111.0
2019-10-17 10:20:00,93.8,93.87,93.8,93.84,3345.0,86.7148,86.7795,86.7148,86.7518,3345.0
2019-10-17 10:25:00,93.83,93.86,93.76,93.79,13668.0,86.7425,86.7703,86.6778,86.7056,13668.0
2019-10-17 10:30:00,93.78,93.78,93.72,93.73,2500.0,86.6963,86.6963,86.6408,86.6501,2500.0
2019-10-17 10:35:00,93.72,93.72,93.65,93.69,2208.0,86.6408,86.6408,86.5761,86.6131,2208.0
2019-10-17 10:40:00,93.7,93.71,93.66,93.69,2816.0,86.6224,86.6316,86.5854,86.6131,2816.0
2019-10-17 10:45:00,93.67,93.67,93.54,93.55,5220.0,86.5946,86.5946,86.4744,86.4837,5220.0
2019-10-17 10:50:00,93.55,93.58,93.52,93.54,23206.0,86.4837,86.5114,86.4559,86.4744,23206.0
2019-10-17 10:55:00,93.53,93.56,93.52,93.53,3106.0,86.4652,86.4929,86.4559,86.4652,3106.0
2019-10-17 11:00:00,93.51,93.51,93.39,93.43,6464.0,86.4467,86.4467,86.3358,86.3727,6464.0
2019-10-17 11:05:00,93.45,93.54,93.44,93.5,5761.0,86.3912,86.4744,86.382,86.4375,5761.0
2019-10-17 11:10:00,93.53,93.6,93.52,93.58,5565.0,86.4652,86.5299,86.4559,86.5114,5565.0
2019-10-17 11:15:00,93.57,93.59,93.57,93.59,9431.0,86.5022,86.5207,86.5022,86.5207,9431.0
2019-10-17 11:20:00,93.53,93.57,93.53,93.55,1436.0,86.4652,86.5022,86.4652,86.4837,1436.0
2019-10-17 11:25:00,93.56,93.57,93.52,93.54,9028.0,86.4929,86.5022,86.4559,86.4744,9028.0
2019-10-17 11:30:00,93.55,93.55,93.44,93.44,7490.0,86.4837,86.4837,86.382,86.382,7490.0
2019-10-17 11:35:00,93.44,93.52,93.43,93.52,6345.0,86.382,86.4559,86.3727,86.4559,6345.0
2019-10-17 11:40:00,93.51,93.52,93.47,93.49,6281.0,86.4467,86.4559,86.4097,86.4282,6281.0
2019-10-17 11:45:00,93.49,93.51,93.46,93.5,16241.0,86.4282,86.4467,86.4005,86.4375,16241.0
2019-10-17 11:50:00,93.48,93.49,93.36,93.41,9013.0,86.419,86.4282,86.308,86.3543,9013.0
2019-10-17 11:55:00,93.42,93.44,93.41,93.43,2269.0,86.3635,86.382,86.3543,86.3727,2269.0
2019-10-17 12:00:00,93.44,93.45,93.33,93.35,1792.0,86.382,86.3912,86.2803,86.2988,1792.0
2019-10-17 12:05:00,93.37,93.4,93.36,93.4,13111.0,86.3173,86.345,86.308,86.345,13111.0
2019-10-17 12:10:00,93.4,93.4,93.36,93.36,3807.0,86.345,86.345,86.308,86.308,3807.0
2019-10-17 12:15:00,93.4,93.41,93.37,93.4,1290.0,86.345,86.3543,86.3173,86.345,1290.0
2019-10-17 12:20:00,93.4,93.41,93.38,93.38,1659.0,86.345,86.3543,86.3265,86.3265,1659.0
2019-10-17 12:25:00,93.45,93.47,93.44,93.46,10113.0,86.3912,86.4097,86.382,86.4005,10113.0
2019-10-17 12:30:00,93.46,93.52,93.46,93.51,7614.0,86.4005,86.4559,86.4005,86.4467,7614.0
2019-10-17 12:35:00,93.49,93.5,93.48,93.49,5760.0,86.4282,86.4375,86.419,86.4282,5760.0
2019-10-17 12:40:00,93.49,93.5,93.48,93.49,1847.0,86.4282,86.4375,86.419,86.4282,1847.0
2019-10-17 12:45:00,93.49,93.51,93.48,93.49,1330.0,86.4282,86.4467,86.419,86.4282,1330.0
2019-10-17 12:50:00,93.49,93.51,93.48,93.5,3631.0,86.4282,86.4467,86.419,86.4375,3631.0
2019-10-17 12:55:00,93.5,93.55,93.49,93.55,1190.0,86.4375,86.4837,86.4282,86.4837,1190.0
2019-10-17 13:00:00,93.54,93.57,93.53,93.56,1744.0,86.4744,86.5022,86.4652,86.4929,1744.0
2019-10-17 13:05:00,93.52,93.52,93.5,93.51,1322.0,86.4559,86.4559,86.4375,86.4467,1322.0
2019-10-17 13:10:00,93.49,93.52,93.48,93.5,2583.0,86.4282,86.4559,86.419,86.4375,2583.0
2019-10-17 13:15:00,93.52,93.59,93.49,93.58,12779.0,86.4559,86.5207,86.4282,86.5114,12779.0
2019-10-17 13:20:00,93.56,93.56,93.54,93.54,14749.0,86.4929,86.4929,86.4744,86.4744,14749.0
2019-10-17 13:25:00,93.55,93.56,93.53,93.54,7784.0,86.4837,86.4929,86.4652,86.4744,7784.0
2019-10-17 13:30:00,93.57,93.59,93.56,93.57,6062.0,86.5022,86.5207,86.4929,86.5022,6062.0
2019-10-17 13:35:00,93.58,93.61,93.57,93.58,4785.0,86.5114,86.5392,86.5022,86.5114,4785.0
2019-10-17 13:40:00,93.58,93.59,93.54,93.57,5246.0,86.5114,86.5207,86.4744,86.5022,5246.0
2019-10-17 13:45:00,93.57,93.61,93.56,93.6,3466.0,86.5022,86.5392,86.4929,86.5299,3466.0
2019-10-17 13:50:00,93.59,93.61,93.59,93.61,8384.0,86.5207,86.5392,86.5207,86.5392,8384.0
2019-10-17 13:55:00,93.6,93.6,93.55,93.56,1319.0,86.5299,86.5299,86.4837,86.4929,1319.0
2019-10-17 14:00:00,93.56,93.56,93.45,93.46,2708.0,86.4929,86.4929,86.3912,86.4005,2708.0
2019-10-17 14:05:00,93.46,93.51,93.45,93.5,10579.0,86.4005,86.4467,86.3912,86.4375,10579.0
2019-10-17 14:10:00,93.5,93.51,93.46,93.47,1687.0,86.4375,86.4467,86.4005,86.4097,1687.0
2019-10-17 14:15:00,93.47,93.5,93.47,93.5,770.0,86.4097,86.4375,86.4097,86.4375,770.0
2019-10-17 14:20:00,93.5,93.52,93.48,93.51,15243.0,86.4375,86.4559,86.419,86.4467,15243.0
2019-10-17 14:25:00,93.51,93.54,93.5,93.52,3249.0,86.4467,86.4744,86.4375,86.4559,3249.0
2019-10-17 14:30:00,93.52,93.54,93.47,93.51,5633.0,86.4559,86.4744,86.4097,86.4467,5633.0
2019-10-17 14:35:00,93.52,93.55,93.52,93.54,5302.0,86.4559,86.4837,86.4559,86.4744,5302.0
2019-10-17 14:40:00,93.53,93.57,93.52,93.56,13795.0,86.4652,86.5022,86.4559,86.4929,13795.0
2019-10-17 14:45:00,93.56,93.59,93.55,93.58,3502.0,86.4929,86.5207,86.4837,86.5114,3502.0
2019-10-17 14:50:00,93.6,93.63,93.57,93.63,11235.0,86.5299,86.5576,86.5022,86.5576,11235.0
2019-10-17 14:55:00,93.62,93.64,93.6,93.61,2068.0,86.5484,86.5669,86.5299,86.5392,2068.0
2019-10-17 15:00:00,93.62,93.64,93.61,93.63,135757.0,86.5484,86.5669,86.5392,86.5576,135757.0
2019-10-17 15:05:00,93.62,93.62,93.57,93.57,16967.0,86.5484,86.5484,86.5022,86.5022,16967.0
2019-10-17 15:10:00,93.57,93.61,93.55,93.61,8596.0,86.5022,86.5392,86.4837,86.5392,8596.0
2019-10-17 15:15:00,93.59,93.59,93.54,93.55,10440.0,86.5207,86.5207,86.4744,86.4837,10440.0
2019-10-17 15:20:00,93.56,93.56,93.53,93.54,29153.0,86.4929,86.4929,86.4652,86.4744,29153.0
2019-10-17 15:25:00,93.56,93.58,93.55,93.56,6810.0,86.4929,86.5114,86.4837,86.4929,6810.0
2019-10-17 15:30:00,93.57,93.62,93.55,93.57,10989.0,86.5022,86.5484,86.4837,86.5022,10989.0
2019-10-17 15:35:00,93.56,93.57,93.53,93.54,4350.0,86.4929,86.5022,86.4652,86.4744,4350.0
2019-10-17 15:40:00,93.54,93.55,93.52,93.53,6997.0,86.4744,86.4837,86.4559,86.4652,6997.0
2019-10-17 15:45:00,93.53,93.56,93.49,93.49,4252.0,86.4652,86.4929,86.4282,86.4282,4252.0
2019-10-17 15:50:00,93.48,93.55,93.46,93.54,26643.0,86.419,86.4837,86.4005,86.4744,26643.0
2019-10-17 15:55:00,93.54,93.54,93.45,93.47,41956.0,86.4744,86.4744,86.3912,86.4097,41956.0
2019-10-18 09:30:00,93.32,93.63,93.29,93.38,8464.0,86.2711,86.5576,86.2433,86.3265,8464.0
2019-10-18 09:35:00,93.33,93.42,93.33,93.42,1309.0,86.2803,86.3635,86.2803,86.3635,1309.0
2019-10-18 09:40:00,93.42,93.42,93.38,93.38,1628.0,86.3635,86.3635,86.3265,86.3265,1628.0
2019-10-18 09:45:00,93.41,93.47,93.35,93.45,5203.0,86.3543,86.4097,86.2988,86.3912,5203.0
2019-10-18 09:50:00,93.4,93.43,93.39,93.39,1367.0,86.345,86.3727,86.3358,86.3358,1367.0
2019-10-18 09:55:00,93.38,93.42,93.35,93.42,5582.0,86.3265,86.3635,86.2988,86.3635,5582.0
2019-10-18 10:00:00,93.44,93.46,93.3,93.3,4697.0,86.382,86.4005,86.2526,86.2526,4697.0
2019-10-18 10:05:00,93.3,93.31,93.29,93.29,881.0,86.2526,86.2618,86.2433,86.2433,881.0
2019-10-18 10:10:00,93.33,93.37,93.32,93.34,4530.0,86.2803,86.3173,86.2711,86.2895,4530.0
2019-10-18 10:15:00,93.31,93.35,93.3,93.35,1745.0,86.2618,86.2988,86.2526,86.2988,1745.0
2019-10-18 10:20:00,93.35,93.35,93.31,93.31,1703.0,86.2988,86.2988,86.2618,86.2618,1703.0
2019-10-18 10:25:00,93.35,93.35,93.24,93.27,5148.0,86.2988,86.2988,86.1971,86.2248,5148.0
2019-10-18 10:30:00,93.28,93.28,93.17,93.18,5210.0,86.2341,86.2341,86.1324,86.1416,5210.0
2019-10-18 10:35:00,93.16,93.22,93.16,93.22,2973.0,86.1231,86.1786,86.1231,86.1786,2973.0
2019-10-18 10:40:00,93.23,93.24,93.1,93.13,4135.0,86.1879,86.1971,86.0677,86.0954,4135.0
2019-10-18 10:45:00,93.16,93.16,93.14,93.15,3633.0,86.1231,86.1231,86.1047,86.1139,3633.0
2019-10-18 10:50:00,93.19,93.26,93.19,93.23,3594.0,86.1509,86.2156,86.1509,86.1879,3594.0
2019-10-18 10:55:00,93.25,93.27,93.25,93.25,2783.0,86.2063,86.2248,86.2063,86.2063,2783.0
2019-10-18 11:00:00,93.27,93.3,93.23,93.28,2861.0,86.2248,86.2526,86.1879,86.2341,2861.0
2019-10-18 11:05:00,93.26,93.27,93.21,93.22,2382.0,86.2156,86.2248,86.1694,86.1786,2382.0
2019-10-18 11:10:00,93.2,93.32,93.2,93.32,1800.0,86.1601,86.2711,86.1601,86.2711,1800.0
2019-10-18 11:15:00,93.31,93.33,93.3,93.31,3162.0,86.2618,86.2803,86.2526,86.2618,3162.0
2019-10-18 11:20:00,93.3,93.32,93.29,93.32,1111.0,86.2526,86.2711,86.2433,86.2711,1111.0
2019-10-18 11:25:00,93.31,93.31,93.29,93.3,3160.0,86.2618,86.2618,86.2433,86.2526,3160.0
2019-10-18 11:30:00,93.29,93.34,93.22,93.22,5129.0,86.2433,86.2895,86.1786,86.1786,5129.0
2019-10-18 11:35:00,93.25,93.27,93.21,93.26,3118.0,86.2063,86.2248,86.1694,86.2156,3118.0
2019-10-18 11:40:00,93.3,93.31,93.18,93.22,5267.0,86.2526,86.2618,86.1416,86.1786,5267.0
2019-10-18 11:45:00,93.2,93.2,93.16,93.16,6508.0,86.1601,86.1601,86.1231,86.1231,6508.0
2019-10-18 11:50:00,93.12,93.14,93.07,93.09,2411.0,86.0862,86.1047,86.0399,86.0584,2411.0
2019-10-18 11:55:00,93.09,93.1,93.03,93.04,2410.0,86.0584,86.0677,86.003,86.0122,2410.0
2019-10-18 12:00:00,93.0,93.06,92.99,93.02,3647.0,85.9752,86.0307,85.966,85.9937,3647.0
2019-10-18 12:05:00,93.05,93.05,93.01,93.01,998.0,86.0215,86.0215,85.9845,85.9845,998.0
2019-10-18 12:10:00,93.0,93.03,92.99,93.01,1335.0,85.9752,86.003,85.966,85.9845,1335.0
2019-10-18 12:15:00,92.99,92.99,92.81,92.82,2447.0,85.966,85.966,85.7996,85.8088,2447.0
2019-10-18 12:20:00,92.82,92.83,92.72,92.81,14328.0,85.8088,85.8181,85.7164,85.7996,14328.0
2019-10-18 12:25:00,92.8,92.88,92.8,92.82,5198.0,85.7903,85.8643,85.7903,85.8088,5198.0
2019-10-18 12:30:00,92.79,92.87,92.79,92.87,2246.0,85.7811,85.855,85.7811,85.855,2246.0
2019-10-18 12:35:00,92.89,92.9,92.86,92.89,6671.0,85.8735,85.8828,85.8458,85.8735,6671.0
2019-10-18 12:40:00,92.87,92.89,92.83,92.89,3280.0,85.855,85.8735,85.8181,85.8735,3280.0
2019-10-18 12:45:00,92.91,92.96,92.89,92.95,13582.0,85.892,85.9382,85.8735,85.929,13582.0
2019-10-18 12:50:00,92.95,92.96,92.94,92.95,3757.0,85.929,85.9382,85.9198,85.929,3757.0
2019-10-18 12:55:00,92.98,92.99,92.95,92.95,3254.0,85.9567,85.966,85.929,85.929,3254.0
2019-10-18 13:00:00,92.97,93.02,92.97,93.02,3225.0,85.9475,85.9937,85.9475,85.9937,3225.0
2019-10-18 13:05:00,93.04,93.06,93.02,93.06,3660.0,86.0122,86.0307,85.9937,86.0307,3660.0
2019-10-18 13:10:00,93.05,93.07,93.03,93.07,3380.0,86.0215,86.0399,86.003,86.0399,3380.0
2019-10-18 13:15:00,93.09,93.13,93.08,93.13,3007.0,86.0584,86.0954,86.0492,86.0954,3007.0
2019-10-18 13:20:00,93.13,93.13,93.1,93.13,2445.0,86.0954,86.0954,86.0677,86.0954,2445.0
2019-10-18 13:25:00,93.13,93.14,93.09,93.1,5219.0,86.0954,86.1047,86.0584,86.0677,5219.0
2019-10-18 13:30:00,93.11,93.12,93.09,93.12,1543.0,86.0769,86.0862,86.0584,86.0862,1543.0
2019-10-18 13:35:00,93.12,93.12,93.09,93.1,3550.0,86.0862,86.0862,86.0584,86.0677,3550.0
2019-10-18 13:40:00,93.1,93.15,93.08,93.15,4931.0,86.0677,86.1139,86.0492,86.1139,4931.0
2019-10-18 13:45:00,93.18,93.21,93.18,93.2,4650.0,86.1416,86.1694,86.1416,86.1601,4650.0
2019-10-18 13:50:00,93.19,93.22,93.16,93.17,6316.0,86.1509,86.1786,86.1231,86.1324,6316.0
2019-10-18 13:55:00,93.17,93.17,93.16,93.17,1000.0,86.1324,86.1324,86.1231,86.1324,1000.0
2019-10-18 14:00:00,93.18,93.18,93.11,93.12,2679.0,86.1416,86.1416,86.0769,86.0862,2679.0
2019-10-18 14:05:00,93.12,93.17,93.11,93.14,14906.0,86.0862,86.1324,86.0769,86.1047,14906.0
2019-10-18 14:10:00,93.11,93.15,93.11,93.14,3426.0,86.0769,86.1139,86.0769,86.1047,3426.0
2019-10-18 14:15:00,93.12,93.17,93.11,93.17,11408.0,86.0862,86.1324,86.0769,86.1324,11408.0
2019-10-18 14:20:00,93.16,93.22,93.16,93.21,2170.0,86.1231,86.1786,86.1231,86.1694,2170.0
2019-10-18 14:25:00,93.19,93.21,93.17,93.2,944.0,86.1509,86.1694,86.1324,86.1601,944.0
2019-10-18 14:30:00,93.22,93.22,93.19,93.19,3612.0,86.1786,86.1786,86.1509,86.1509,3612.0
2019-10-18 14:35:00,93.2,93.2,93.15,93.15,4859.0,86.1601,86.1601,86.1139,86.1139,4859.0
2019-10-18 14:40:00,93.15,93.16,93.14,93.14,6096.0,86.1139,86.1231,86.1047,86.1047,6096.0
2019-10-18 14:45:00,93.14,93.16,93.12,93.14,2008.0,86.1047,86.1231,86.0862,86.1047,2008.0
2019-10-18 14:50:00,93.15,93.18,93.15,93.18,2919.0,86.1139,86.1416,86.1139,86.1416,2919.0
2019-10-18 14:55:00,93.17,93.2,93.17,93.19,1675.0,86.1324,86.1601,86.1324,86.1509,1675.0
2019-10-18 15:00:00,93.24,93.24,93.21,93.22,5997.0,86.1971,86.1971,86.1694,86.1786,5997.0
2019-10-18 15:05:00,93.23,93.26,93.21,93.24,6359.0,86.1879,86.2156,86.1694,86.1971,6359.0
2019-10-18 15:10:00,93.23,93.3,93.22,93.3,6030.0,86.1879,86.2526,86.1786,86.2526,6030.0
2019-10-18 15:15:00,93.29,93.29,93.26,93.26,4981.0,86.2433,86.2433,86.2156,86.2156,4981.0
2019-10-18 15:20:00,93.27,93.28,93.23,93.23,4496.0,86.2248,86.2341,86.1879,86.1879,4496.0
2019-10-18 15:25:00,93.21,93.25,93.2,93.21,3531.0,86.1694,86.2063,86.1601,86.1694,3531.0
2019-10-18 15:30:00,93.23,93.24,93.22,93.23,1050.0,86.1879,86.1971,86.1786,86.1879,1050.0
2019-10-18 15:35:00,93.24,93.25,93.2,93.22,6796.0,86.1971,86.2063,86.1601,86.1786,6796.0
2019-10-18 15:40:00,93.19,93.2,93.17,93.18,8549.0,86.1509,86.1601,86.1324,86.1416,8549.0
2019-10-18 15:45:00,93.17,93.18,93.16,93.17,9425.0,86.1324,86.1416,86.1231,86.1324,9425.0
2019-10-18 15:50:00,93.16,93.23,93.16,93.22,20799.0,86.1231,86.1879,86.1231,86.1786,20799.0
2019-10-18 15:55:00,93.22,93.22,93.04,93.04,21610.0,86.1786,86.1786,86.0122,86.0122,21610.0
2019-10-21 09:30:00,93.54,93.57,93.12,93.49,18743.0,86.4744,86.5022,86.0862,86.4282,18743.0
2019-10-21 09:35:00,93.48,93.62,93.48,93.54,5292.0,86.419,86.5484,86.419,86.4744,5292.0
2019-10-21 09:40:00,93.53,93.53,93.5,93.51,999.0,86.4652,86.4652,86.4375,86.4467,999.0
2019-10-21 09:45:00,93.51,93.51,93.43,93.43,2554.0,86.4467,86.4467,86.3727,86.3727,2554.0
2019-10-21 09:50:00,93.45,93.47,93.44,93.47,419.0,86.3912,86.4097,86.382,86.4097,419.0
2019-10-21 09:55:00,93.47,93.48,93.37,93.4,2265.0,86.4097,86.419,86.3173,86.345,2265.0
2019-10-21 10:00:00,93.41,93.47,93.39,93.39,3207.0,86.3543,86.4097,86.3358,86.3358,3207.0
2019-10-21 10:05:00,93.39,93.42,93.35,93.39,2367.0,86.3358,86.3635,86.2988,86.3358,2367.0
2019-10-21 10:10:00,93.38,93.41,93.38,93.38,1726.0,86.3265,86.3543,86.3265,86.3265,1726.0
2019-10-21 10:15:00,93.39,93.4,93.37,93.39,1496.0,86.3358,86.345,86.3173,86.3358,1496.0
2019-10-21 10:20:00,93.4,93.44,93.37,93.4,4474.0,86.345,86.382,86.3173,86.345,4474.0
2019-10-21 10:25:00,93.4,93.42,93.4,93.41,2100.0,86.345,86.3635,86.345,86.3543,2100.0
2019-10-21 10:30:00,93.42,93.43,93.39,93.42,1425.0,86.3635,86.3727,86.3358,86.3635,1425.0
2019-10-21 10:35:00,93.41,93.47,93.37,93.47,2199.0,86.3543,86.4097,86.3173,86.4097,2199.0
2019-10-21 10:40:00,93.47,93.47,93.44,93.46,4755.0,86.4097,86.4097,86.382,86.4005,4755.0
2019-10-21 10:45:00,93.44,93.45,93.38,93.39,1485.0,86.382,86.3912,86.3265,86.3358,1485.0
2019-10-21 10:50:00,93.4,93.42,93.37,93.41,2814.0,86.345,86.3635,86.3173,86.3543,2814.0
2019-10-21 10:55:00,93.43,93.48,93.42,93.45,12738.0,86.3727,86.419,86.3635,86.3912,12738.0
2019-10-21 11:00:00,93.47,93.5,93.46,93.48,4223.0,86.4097,86.4375,86.4005,86.419,4223.0
2019-10-21 11:05:00,93.51,93.51,93.46,93.48,5577.0,86.4467,86.4467,86.4005,86.419,5577.0
2019-10-21 11:10:00,93.47,93.51,93.47,93.51,2908.0,86.4097,86.4467,86.4097,86.4467,2908.0
2019-10-21 11:15:00,93.51,93.52,93.47,93.47,19031.0,86.4467,86.4559,86.4097,86.4097,19031.0
2019-10-21 11:20:00,93.46,93.5,93.46,93.48,10943.0,86.4005,86.4375,86.4005,86.419,10943.0
2019-10-21 11:25:00,93.48,93.53,93.48,93.53,16848.0,86.419,86.4652,86.419,86.4652,16848.0
2019-10-21 11:30:00,93.52,93.53,93.5,93.51,14666.0,86.4559,86.4652,86.4375,86.4467,14666.0
2019-10-21 11:35:00,93.5,93.5,93.42,93.49,8212.0,86.4375,86.4375,86.3635,86.4282,8212.0
2019-10-21 11:40:00,93.48,93.51,93.48,93.49,2424.0,86.419,86.4467,86.419,86.4282,2424.0
2019-10-21 11:45:00,93.49,93.51,93.48,93.5,9951.0,86.4282,86.4467,86.419,86.4375,9951.0
2019-10-21 11:50:00,93.5,93.52,93.47,93.5,3607.0,86.4375,86.4559,86.4097,86.4375,3607.0
2019-10-21 11:55:00,93.51,93.51,93.47,93.48,5060.0,86.4467,86.4467,86.4097,86.419,5060.0
2019-10-21 12:00:00,93.48,93.48,93.42,93.42,7511.0,86.419,86.419,86.3635,86.3635,7511.0
2019-10-21 12:05:00,93.42,93.45,93.41,93.45,13472.0,86.3635,86.3912,86.3543,86.3912,13472.0
2019-10-21 12:10:00,93.46,93.5,93.46,93.48,2839.0,86.4005,86.4375,86.4005,86.419,2839.0
2019-10-21 12:15:00,93.48,93.49,93.43,93.43,2660.0,86.419,86.4282,86.3727,86.3727,2660.0
2019-10-21 12:20:00,93.43,93.5,93.43,93.49,6135.0,86.3727,86.4375,86.3727,86.4282,6135.0
2019-10-21 12:25:00,93.49,93.54,93.49,93.53,3296.0,86.4282,86.4744,86.4282,86.4652,3296.0
2019-10-21 12:30:00,93.54,93.57,93.53,93.55,4703.0,86.4744,86.5022,86.4652,86.4837,4703.0
2019-10-21 12:35:00,93.54,93.55,93.51,93.54,3050.0,86.4744,86.4837,86.4467,86.4744,3050.0
2019-10-21 12:40:00,93.54,93.56,93.53,93.55,4294.0,86.4744,86.4929,86.4652,86.4837,4294.0
2019-10-21 12:45:00,93.55,93.55,93.53,93.53,11398.0,86.4837,86.4837,86.4652,86.4652,11398.0
2019-10-21 12:50:00,93.54,93.57,93.54,93.56,4211.0,86.4744,86.5022,86.4744,86.4929,4211.0
2019-10-21 12:55:00,93.57,93.57,93.53,93.53,6848.0,86.5022,86.5022,86.4652,86.4652,6848.0
2019-10-21 13:00:00,93.53,93.54,93.52,93.53,2584.0,86.4652,86.4744,86.4559,86.4652,2584.0
2019-10-21 13:05:00,93.54,93.54,93.48,93.48,1606.0,86.4744,86.4744,86.419,86.419,1606.0
2019-10-21 13:10:00,93.5,93.51,93.48,93.51,3221.0,86.4375,86.4467,86.419,86.4467,3221.0
2019-10-21 13:15:00,93.51,93.52,93.5,93.51,2058.0,86.4467,86.4559,86.4375,86.4467,2058.0
2019-10-21 13:20:00,93.51,93.51,93.49,93.51,5815.0,86.4467,86.4467,86.4282,86.4467,5815.0
2019-10-21 13:25:00,93.51,93.52,93.48,93.51,7470.0,86.4467,86.4559,86.419,86.4467,7470.0
2019-10-21 13:30:00,93.51,93.52,93.5,93.52,14230.0,86.4467,86.4559,86.4375,86.4559,14230.0
2019-10-21 13:35:00,93.51,93.52,93.49,93.5,4120.0,86.4467,86.4559,86.4282,86.4375,4120.0
2019-10-21 13:40:00,93.49,93.5,93.48,93.48,9117.0,86.4282,86.4375,86.419,86.419,9117.0
2019-10-21 13:45:00,93.48,93.5,93.46,93.46,6495.0,86.419,86.4375,86.4005,86.4005,6495.0
2019-10-21 13:50:00,93.46,93.47,93.45,93.46,6425.0,86.4005,86.4097,86.3912,86.4005,6425.0
2019-10-21 13:55:00,93.45,93.47,93.45,93.46,2493.0,86.3912,86.4097,86.3912,86.4005,2493.0
2019-10-21 14:00:00,93.45,93.52,93.45,93.52,4917.0,86.3912,86.4559,86.3912,86.4559,4917.0
2019-10-21 14:05:00,93.52,93.57,93.52,93.57,5918.0,86.4559,86.5022,86.4559,86.5022,5918.0
2019-10-21 14:10:00,93.58,93.59,93.55,93.55,3425.0,86.5114,86.5207,86.4837,86.4837,3425.0
2019-10-21 14:15:00,93.56,93.56,93.55,93.56,9510.0,86.4929,86.4929,86.4837,86.4929,9510.0
2019-10-21 14:20:00,93.55,93.57,93.53,93.53,4076.0,86.4837,86.5022,86.4652,86.4652,4076.0
2019-10-21 14:25:00,93.53,93.55,93.52,93.54,8254.0,86.4652,86.4837,86.4559,86.4744,8254.0
2019-10-21 14:30:00,93.54,93.56,93.53,93.54,6803.0,86.4744,86.4929,86.4652,86.4744,6803.0
2019-10-21 14:35:00,93.53,93.57,93.52,93.57,9055.0,86.4652,86.5022,86.4559,86.5022,9055.0
2019-10-21 14:40:00,93.58,93.58,93.55,93.56,13252.0,86.5114,86.5114,86.4837,86.4929,13252.0
2019-10-21 14:45:00,93.56,93.57,93.55,93.56,5443.0,86.4929,86.5022,86.4837,86.4929,5443.0
2019-10-21 14:50:00,93.56,93.58,93.53,93.58,6547.0,86.4929,86.5114,86.4652,86.5114,6547.0
2019-10-21 14:55:00,93.57,93.58,93.55,93.56,14981.0,86.5022,86.5114,86.4837,86.4929,14981.0
2019-10-21 15:00:00,93.57,93.6,93.55,93.59,10046.0,86.5022,86.5299,86.4837,86.5207,10046.0
2019-10-21 15:05:00,93.58,93.59,93.55,93.56,8323.0,86.5114,86.5207,86.4837,86.4929,8323.0
2019-10-21 15:10:00,93.56,93.59,93.55,93.59,27525.0,86.4929,86.5207,86.4837,86.5207,27525.0
2019-10-21 15:15:00,93.59,93.6,93.58,93.58,9157.0,86.5207,86.5299,86.5114,86.5114,9157.0
2019-10-21 15:20:00,93.58,93.59,93.55,93.56,2508.0,86.5114,86.5207,86.4837,86.4929,2508.0
2019-10-21 15:25:00,93.57,93.59,93.56,93.58,8999.0,86.5022,86.5207,86.4929,86.5114,8999.0
2019-10-21 15:30:00,93.59,93.61,93.58,93.59,7866.0,86.5207,86.5392,86.5114,86.5207,7866.0
2019-10-21 15:35:00,93.59,93.6,93.58,93.59,3303.0,86.5207,86.5299,86.5114,86.5207,3303.0
2019-10-21 15:40:00,93.59,93.63,93.59,93.62,38608.0,86.5207,86.5576,86.5207,86.5484,38608.0
2019-10-21 15:45:00,93.61,93.65,93.59,93.63,15341.0,86.5392,86.5761,86.5207,86.5576,15341.0
2019-10-21 15:50:00,93.63,93.66,93.61,93.64,8747.0,86.5576,86.5854,86.5392,86.5669,8747.0
2019-10-21 15:55:00,93.65,93.66,93.6,93.62,9116.0,86.5761,86.5854,86.5299,86.5484,9116.0
2019-10-22 09:30:00,94.08,94.39,94.08,94.25,25886.0,86.9737,87.2602,86.9737,87.1308,25886.0
2019-10-22 09:35:00,94.2,94.2,94.12,94.14,2129.0,87.0846,87.0846,87.0106,87.0291,2129.0
2019-10-22 09:40:00,94.14,94.24,94.14,94.22,14121.0,87.0291,87.1216,87.0291,87.1031,14121.0
2019-10-22 09:45:00,94.24,94.26,94.14,94.15,10825.0,87.1216,87.1401,87.0291,87.0384,10825.0
2019-10-22 09:50:00,94.14,94.16,94.13,94.14,3148.0,87.0291,87.0476,87.0199,87.0291,3148.0
2019-10-22 09:55:00,94.16,94.17,94.13,94.13,3031.0,87.0476,87.0569,87.0199,87.0199,3031.0
2019-10-22 10:00:00,94.16,94.19,94.13,94.14,4322.0,87.0476,87.0753,87.0199,87.0291,4322.0
2019-10-22 10:05:00,94.11,94.16,94.1,94.13,1056.0,87.0014,87.0476,86.9921,87.0199,1056.0
2019-10-22 10:10:00,94.12,94.12,94.05,94.05,16320.0,87.0106,87.0106,86.9459,86.9459,16320.0
2019-10-22 10:15:00,94.04,94.06,94.02,94.04,1313.0,86.9367,86.9552,86.9182,86.9367,1313.0
2019-10-22 10:20:00,94.04,94.06,94.02,94.02,7655.0,86.9367,86.9552,86.9182,86.9182,7655.0
2019-10-22 10:25:00,94.05,94.08,94.02,94.03,15774.0,86.9459,86.9737,86.9182,86.9274,15774.0
2019-10-22 10:30:00,94.06,94.08,93.96,93.96,17056.0,86.9552,86.9737,86.8627,86.8627,17056.0
2019-10-22 10:35:00,93.97,93.99,93.93,93.99,2500.0,86.872,86.8904,86.835,86.8904,2500.0
2019-10-22 10:40:00,94.02,94.06,94.02,94.03,1949.0,86.9182,86.9552,86.9182,86.9274,1949.0
2019-10-22 10:45:00,94.02,94.04,94.0,94.01,2221.0,86.9182,86.9367,86.8997,86.9089,2221.0
2019-10-22 10:50:00,94.03,94.07,94.02,94.06,1541.0,86.9274,86.9644,86.9182,86.9552,1541.0
2019-10-22 10:55:00,94.05,94.08,94.01,94.01,12661.0,86.9459,86.9737,86.9089,86.9089,12661.0
2019-10-22 11:00:00,94.01,94.02,93.98,94.0,7818.0,86.9089,86.9182,86.8812,86.8997,7818.0
2019-10-22 11:05:00,93.99,94.05,93.99,94.0,8519.0,86.8904,86.9459,86.8904,86.8997,8519.0
2019-10-22 11:10:00,93.99,93.99,93.92,93.94,6853.0,86.8904,86.8904,86.8257,86.8442,6853.0
2019-10-22 11:15:00,93.94,93.98,93.92,93.97,30900.0,86.8442,86.8812,86.8257,86.872,30900.0
2019-10-22 11:20:00,93.96,93.97,93.92,93.94,12429.0,86.8627,86.872,86.8257,86.8442,12429.0
2019-10-22 11:25:00,93.95,93.95,93.9,93.92,191555.0,86.8535,86.8535,86.8072,86.8257,191555.0
2019-10-22 11:30:00,93.91,93.95,93.88,93.95,2696.0,86.8165,86.8535,86.7888,86.8535,2696.0
2019-10-22 11:35:00,93.96,93.98,93.95,93.97,5865.0,86.8627,86.8812,86.8535,86.872,5865.0
2019-10-22 11:40:00,93.97,94.0,93.96,93.99,152391.0,86.872,86.8997,86.8627,86.8904,152391.0
2019-10-22 11:45:00,93.98,94.0,93.93,93.93,33031.0,86.8812,86.8997,86.835,86.835,33031.0
2019-10-22 11:50:00,93.95,93.96,93.92,93.93,5446.0,86.8535,86.8627,86.8257,86.835,5446.0
2019-10-22 11:55:00,93.92,93.92,93.83,93.86,2407.0,86.8257,86.8257,86.7425,86.7703,2407.0
2019-10-22 12:00:00,93.85,93.87,93.84,93.87,2697.0,86.761,86.7795,86.7518,86.7795,2697.0
2019-10-22 12:05:00,93.9,93.92,93.89,93.92,3416.0,86.8072,86.8257,86.798,86.8257,3416.0
2019-10-22 12:10:00,93.93,93.95,93.92,93.94,1304.0,86.835,86.8535,86.8257,86.8442,1304.0
2019-10-22 12:15:00,93.96,93.99,93.95,93.99,7685.0,86.8627,86.8904,86.8535,86.8904,7685.0
2019-10-22 12:20:00,93.99,93.99,93.96,93.97,6282.0,86.8904,86.8904,86.8627,86.872,6282.0
2019-10-22 12:25:00,93.98,94.02,93.97,94.01,1969.0,86.8812,86.9182,86.872,86.9089,1969.0
2019-10-22 12:30:00,94.03,94.06,94.02,94.05,5943.0,86.9274,86.9552,86.9182,86.9459,5943.0
2019-10-22 12:35:00,94.03,94.03,94.0,94.01,1960.0,86.9274,86.9274,86.8997,86.9089,1960.0
2019-10-22 12:40:00,94.0,94.02,93.99,94.02,1957.0,86.8997,86.9182,86.8904,86.9182,1957.0
2019-10-22 12:45:00,94.01,94.03,93.99,94.0,7836.0,86.9089,86.9274,86.8904,86.8997,7836.0
2019-10-22 12:50:00,94.0,94.01,93.97,93.98,3533.0,86.8997,86.9089,86.872,86.8812,3533.0
2019-10-22 12:55:00,93.98,94.01,93.97,94.0,6358.0,86.8812,86.9089,86.872,86.8997,6358.0
2019-10-22 13:00:00,93.99,94.01,93.96,93.97,6424.0,86.8904,86.9089,86.8627,86.872,6424.0
2019-10-22 13:05:00,93.96,93.97,93.95,93.97,3030.0,86.8627,86.872,86.8535,86.872,3030.0
2019-10-22 13:10:00,93.97,94.0,93.93,93.99,4997.0,86.872,86.8997,86.835,86.8904,4997.0
2019-10-22 13:15:00,93.97,93.98,93.96,93.96,1687.0,86.872,86.8812,86.8627,86.8627,1687.0
2019-10-22 13:20:00,93.96,93.98,93.96,93.97,11726.0,86.8627,86.8812,86.8627,86.872,11726.0
2019-10-22 13:25:00,93.98,93.98,93.96,93.97,2375.0,86.8812,86.8812,86.8627,86.872,2375.0
2019-10-22 13:30:00,93.97,93.97,93.95,93.96,1900.0,86.872,86.872,86.8535,86.8627,1900.0
2019-10-22 13:35:00,93.95,93.98,93.94,93.98,6135.0,86.8535,86.8812,86.8442,86.8812,6135.0
2019-10-22 13:40:00,94.0,94.01,93.97,93.98,9869.0,86.8997,86.9089,86.872,86.8812,9869.0
2019-10-22 13:45:00,93.97,93.97,93.91,93.92,6769.0,86.872,86.872,86.8165,86.8257,6769.0
2019-10-22 13:50:00,93.92,93.93,93.87,93.88,4557.0,86.8257,86.835,86.7795,86.7888,4557.0
2019-10-22 13:55:00,93.88,93.89,93.86,93.87,15365.0,86.7888,86.798,86.7703,86.7795,15365.0
2019-10-22 14:00:00,93.86,93.87,93.85,93.86,7567.0,86.7703,86.7795,86.761,86.7703,7567.0
2019-10-22 14:05:00,93.87,93.89,93.86,93.88,3993.0,86.7795,86.798,86.7703,86.7888,3993.0
2019-10-22 14:10:00,93.89,93.92,93.89,93.91,6803.0,86.798,86.8257,86.798,86.8165,6803.0
2019-10-22 14:15:00,93.91,93.92,93.9,93.92,1919.0,86.8165,86.8257,86.8072,86.8257,1919.0
2019-10-22 14:20:00,93.92,93.93,93.82,93.83,7928.0,86.8257,86.835,86.7333,86.7425,7928.0
2019-10-22 14:25:00,93.84,93.87,93.79,93.83,10812.0,86.7518,86.7795,86.7056,86.7425,10812.0
2019-10-22 14:30:00,93.83,93.83,93.65,93.69,16484.0,86.7425,86.7425,86.5761,86.6131,16484.0
2019-10-22 14:35:00,93.7,93.75,93.68,93.73,14920.0,86.6224,86.6686,86.6039,86.6501,14920.0
2019-10-22 14:40:00,93.72,93.72,93.67,93.67,2023.0,86.6408,86.6408,86.5946,86.5946,2023.0
2019-10-22 14:45:00,93.69,93.69,93.62,93.64,10082.0,86.6131,86.6131,86.5484,86.5669,10082.0
2019-10-22 14:50:00,93.63,93.63,93.51,93.56,6349.0,86.5576,86.5576,86.4467,86.4929,6349.0
2019-10-22 14:55:00,93.56,93.62,93.53,93.55,14498.0,86.4929,86.5484,86.4652,86.4837,14498.0
2019-10-22 15:00:00,93.57,93.58,93.43,93.47,10463.0,86.5022,86.5114,86.3727,86.4097,10463.0
2019-10-22 15:05:00,93.46,93.54,93.46,93.53,4929.0,86.4005,86.4744,86.4005,86.4652,4929.0
2019-10-22 15:10:00,93.51,93.53,93.47,93.52,179417.0,86.4467,86.4652,86.4097,86.4559,179417.0
2019-10-22 15:15:00,93.52,93.56,93.48,93.52,13128.0,86.4559,86.4929,86.419,86.4559,13128.0
2019-10-22 15:20:00,93.51,93.58,93.49,93.55,11876.0,86.4467,86.5114,86.4282,86.4837,11876.0
2019-10-22 15:25:00,93.56,93.62,93.56,93.61,14754.0,86.4929,86.5484,86.4929,86.5392,14754.0
2019-10-22 15:30:00,93.59,93.65,93.58,93.61,14938.0,86.5207,86.5761,86.5114,86.5392,14938.0
2019-10-22 15:35:00,93.6,93.63,93.58,93.58,20288.0,86.5299,86.5576,86.5114,86.5114,20288.0
2019-10-22 15:40:00,93.56,93.57,93.49,93.49,8760.0,86.4929,86.5022,86.4282,86.4282,8760.0
2019-10-22 15:45:00,93.47,93.48,93.34,93.4,7330.0,86.4097,86.419,86.2895,86.345,7330.0
2019-10-22 15:50:00,93.4,93.42,93.35,93.38,15356.0,86.345,86.3635,86.2988,86.3265,15356.0
2019-10-22 15:55:00,93.39,93.42,93.35,93.36,12263.0,86.3358,86.3635,86.2988,86.308,12263.0
2019-10-23 09:30:00,93.18,93.45,93.13,93.23,4420.0,86.1416,86.3912,86.0954,86.1879,4420.0
2019-10-23 09:35:00,93.14,93.27,93.12,93.27,2151.0,86.1047,86.2248,86.0862,86.2248,2151.0
2019-10-23 09:40:00,93.25,93.36,93.25,93.35,607.0,86.2063,86.308,86.2063,86.2988,607.0
2019-10-23 09:45:00,93.36,93.4,93.36,93.39,4512.0,86.308,86.345,86.308,86.3358,4512.0
2019-10-23 09:50:00,93.38,93.4,93.35,93.38,1445.0,86.3265,86.345,86.2988,86.3265,1445.0
2019-10-23 09:55:00,93.37,93.4,93.34,93.4,9398.0,86.3173,86.345,86.2895,86.345,9398.0
2019-10-23 10:00:00,93.38,93.39,93.35,93.38,3242.0,86.3265,86.3358,86.2988,86.3265,3242.0
2019-10-23 10:05:00,93.38,93.4,93.31,93.32,10525.0,86.3265,86.345,86.2618,86.2711,10525.0
2019-10-23 10:10:00,93.32,93.34,93.3,93.33,2147.0,86.2711,86.2895,86.2526,86.2803,2147.0
2019-10-23 10:15:00,93.33,93.33,93.27,93.29,10363.0,86.2803,86.2803,86.2248,86.2433,10363.0
2019-10-23 10:20:00,93.3,93.3,93.25,93.25,5146.0,86.2526,86.2526,86.2063,86.2063,5146.0
2019-10-23 10:25:00,93.25,93.27,93.22,93.27,5001.0,86.2063,86.2248,86.1786,86.2248,5001.0
2019-10-23 10:30:00,93.28,93.31,93.2,93.2,8738.0,86.2341,86.2618,86.1601,86.1601,8738.0
2019-10-23 10:35:00,93.21,93.24,93.16,93.17,2596.0,86.1694,86.1971,86.1231,86.1324,2596.0
2019-10-23 10:40:00,93.21,93.25,93.2,93.25,2751.0,86.1694,86.2063,86.1601,86.2063,2751.0
2019-10-23 10:45:00,93.31,93.33,93.3,93.33,23895.0,86.2618,86.2803,86.2526,86.2803,23895.0
2019-10-23 10:50:00,93.31,93.41,93.31,93.41,1306.0,86.2618,86.3543,86.2618,86.3543,1306.0
2019-10-23 10:55:00,93.43,93.43,93.39,93.42,2235.0,86.3727,86.3727,86.3358,86.3635,2235.0
2019-10-23 11:00:00,93.43,93.43,93.41,93.41,1355.0,86.3727,86.3727,86.3543,86.3543,1355.0
2019-10-23 11:05:00,93.4,93.42,93.39,93.41,10951.0,86.345,86.3635,86.3358,86.3543,10951.0
2019-10-23 11:10:00,93.39,93.41,93.37,93.38,2882.0,86.3358,86.3543,86.3173,86.3265,2882.0
2019-10-23 11:15:00,93.4,93.48,93.39,93.44,4029.0,86.345,86.419,86.3358,86.382,4029.0
2019-10-23 11:20:00,93.45,93.45,93.41,93.41,3490.0,86.3912,86.3912,86.3543,86.3543,3490.0
2019-10-23 11:25:00,93.41,93.44,93.4,93.43,3959.0,86.3543,86.382,86.345,86.3727,3959.0
2019-10-23 11:30:00,93.42,93.43,93.39,93.39,3091.0,86.3635,86.3727,86.3358,86.3358,3091.0
2019-10-23 11:35:00,93.4,93.43,93.4,93.42,17529.0,86.345,86.3727,86.345,86.3635,17529.0
2019-10-23 11:40:00,93.45,93.46,93.43,93.44,3773.0,86.3912,86.4005,86.3727,86.382,3773.0
2019-10-23 11:45:00,93.46,93.48,93.43,93.43,6407.0,86.4005,86.419,86.3727,86.3727,6407.0
2019-10-23 11:50:00,93.44,93.45,93.38,93.4,11640.0,86.382,86.3912,86.3265,86.345,11640.0
2019-10-23 11:55:00,93.41,93.43,93.37,93.37,2312.0,86.3543,86.3727,86.3173,86.3173,2312.0
2019-10-23 12:00:00,93.39,93.4,93.37,93.39,10797.0,86.3358,86.345,86.3173,86.3358,10797.0
2019-10-23 12:05:00,93.37,93.37,93.32,93.32,687.0,86.3173,86.3173,86.2711,86.2711,687.0
2019-10-23 12:10:00,93.32,93.34,93.3,93.33,2038.0,86.2711,86.2895,86.2526,86.2803,2038.0
2019-10-23 12:15:00,93.37,93.37,93.35,93.37,2746.0,86.3173,86.3173,86.2988,86.3173,2746.0
2019-10-23 12:20:00,93.36,93.37,93.32,93.34,1415.0,86.308,86.3173,86.2711,86.2895,1415.0
2019-10-23 12:25:00,93.32,93.34,93.31,93.34,1869.0,86.2711,86.2895,86.2618,86.2895,1869.0
2019-10-23 12:30:00,93.37,93.38,93.35,93.36,4377.0,86.3173,86.3265,86.2988,86.308,4377.0
2019-10-23 12:35:00,93.36,93.43,93.36,93.43,2269.0,86.308,86.3727,86.308,86.3727,2269.0
2019-10-23 12:40:00,93.43,93.43,93.38,93.39,743.0,86.3727,86.3727,86.3265,86.3358,743.0
2019-10-23 12:45:00,93.4,93.41,93.38,93.39,2500.0,86.345,86.3543,86.3265,86.3358,2500.0
2019-10-23 12:50:00,93.39,93.39,93.36,93.39,4314.0,86.3358,86.3358,86.308,86.3358,4314.0
2019-10-23 12:55:00,93.37,93.37,93.35,93.35,3834.0,86.3173,86.3173,86.2988,86.2988,3834.0
2019-10-23 13:00:00,93.37,93.39,93.36,93.38,1853.0,86.3173,86.3358,86.308,86.3265,1853.0
2019-10-23 13:05:00,93.39,93.4,93.36,93.36,1985.0,86.3358,86.345,86.308,86.308,1985.0
2019-10-23 13:10:00,93.35,93.35,93.27,93.27,5876.0,86.2988,86.2988,86.2248,86.2248,5876.0
2019-10-23 13:15:00,93.28,93.3,93.28,93.29,1602.0,86.2341,86.2526,86.2341,86.2433,1602.0
2019-10-23 13:20:00,93.28,93.28,93.26,93.27,1571.0,86.2341,86.2341,86.2156,86.2248,1571.0
2019-10-23 13:25:00,93.28,93.3,93.28,93.29,2717.0,86.2341,86.2526,86.2341,86.2433,2717.0
2019-10-23 13:30:00,93.3,93.3,93.27,93.29,4201.0,86.2526,86.2526,86.2248,86.2433,4201.0
2019-10-23 13:35:00,93.29,93.32,93.29,93.31,3391.0,86.2433,86.2711,86.2433,86.2618,3391.0
2019-10-23 13:40:00,93.31,93.34,93.31,93.32,2366.0,86.2618,86.2895,86.2618,86.2711,2366.0
2019-10-23 13:45:00,93.32,93.33,93.31,93.32,5419.0,86.2711,86.2803,86.2618,86.2711,5419.0
2019-10-23 13:50:00,93.33,93.34,93.3,93.3,13830.0,86.2803,86.2895,86.2526,86.2526,13830.0
2019-10-23 13:55:00,93.3,93.3,93.28,93.29,2222.0,86.2526,86.2526,86.2341,86.2433,2222.0
2019-10-23 14:00:00,93.28,93.28,93.25,93.26,2198.0,86.2341,86.2341,86.2063,86.2156,2198.0
2019-10-23 14:05:00,93.25,93.26,93.23,93.25,4809.0,86.2063,86.2156,86.1879,86.2063,4809.0
2019-10-23 14:10:00,93.26,93.26,93.23,93.23,2681.0,86.2156,86.2156,86.1879,86.1879,2681.0
2019-10-23 14:15:00,93.24,93.24,93.17,93.18,7584.0,86.1971,86.1971,86.1324,86.1416,7584.0
2019-10-23 14:20:00,93.17,93.2,93.15,93.19,24675.0,86.1324,86.1601,86.1139,86.1509,24675.0
2019-10-23 14:25:00,93.2,93.2,93.15,93.16,3370.0,86.1601,86.1601,86.1139,86.1231,3370.0
2019-10-23 14:30:00,93.16,93.19,93.15,93.19,17375.0,86.1231,86.1509,86.1139,86.1509,17375.0
2019-10-23 14:35:00,93.2,93.21,93.15,93.15,18045.0,86.1601,86.1694,86.1139,86.1139,18045.0
2019-10-23 14:40:00,93.14,93.19,93.14,93.19,4963.0,86.1047,86.1509,86.1047,86.1509,4963.0
2019-10-23 14:45:00,93.18,93.23,93.18,93.2,2815.0,86.1416,86.1879,86.1416,86.1601,2815.0
2019-10-23 14:50:00,93.21,93.21,93.17,93.19,2790.0,86.1694,86.1694,86.1324,86.1509,2790.0
2019-10-23 14:55:00,93.19,93.23,93.19,93.22,3008.0,86.1509,86.1879,86.1509,86.1786,3008.0
2019-10-23 15:00:00,93.21,93.24,93.21,93.23,5716.0,86.1694,86.1971,86.1694,86.1879,5716.0
2019-10-23 15:05:00,93.25,93.27,93.22,93.25,24677.0,86.2063,86.2248,86.1786,86.2063,24677.0
2019-10-23 15:10:00,93.26,93.26,93.2,93.21,4137.0,86.2156,86.2156,86.1601,86.1694,4137.0
2019-10-23 15:15:00,93.19,93.23,93.19,93.22,6308.0,86.1509,86.1879,86.1509,86.1786,6308.0
2019-10-23 15:20:00,93.23,93.26,93.22,93.24,8336.0,86.1879,86.2156,86.1786,86.1971,8336.0
2019-10-23 15:25:00,93.24,93.28,93.24,93.28,7422.0,86.1971,86.2341,86.1971,86.2341,7422.0
2019-10-23 15:30:00,93.28,93.33,93.27,93.31,6707.0,86.2341,86.2803,86.2248,86.2618,6707.0
2019-10-23 15:35:00,93.31,93.36,93.3,93.3,13220.0,86.2618,86.308,86.2526,86.2526,13220.0
2019-10-23 15:40:00,93.29,93.32,93.29,93.32,5245.0,86.2433,86.2711,86.2433,86.2711,5245.0
2019-10-23 15:45:00,93.33,93.35,93.32,93.35,13599.0,86.2803,86.2988,86.2711,86.2988,13599.0
2019-10-23 15:50:00,93.36,93.38,93.32,93.33,20578.0,86.308,86.3265,86.2711,86.2803,20578.0
2019-10-23 15:55:00,93.32,93.43,93.32,93.42,63016.0,86.2711,86.3727,86.2711,86.3635,63016.0
2019-10-24 09:30:00,93.79,94.0,93.77,93.8,14318.0,86.7056,86.8997,86.6871,86.7148,14318.0
2019-10-24 09:35:00,93.78,93.79,93.68,93.68,3649.0,86.6963,86.7056,86.6039,86.6039,3649.0
2019-10-24 09:40:00,93.69,93.7,93.65,93.66,8398.0,86.6131,86.6224,86.5761,86.5854,8398.0
2019-10-24 09:45:00,93.66,93.7,93.62,93.63,23177.0,86.5854,86.6224,86.5484,86.5576,23177.0
2019-10-24 09:50:00,93.6,93.61,93.55,93.57,4551.0,86.5299,86.5392,86.4837,86.5022,4551.0
2019-10-24 09:55:00,93.53,93.54,93.48,93.54,3380.0,86.4652,86.4744,86.419,86.4744,3380.0
2019-10-24 10:00:00,93.54,93.55,93.4,93.45,9865.0,86.4744,86.4837,86.345,86.3912,9865.0
2019-10-24 10:05:00,93.42,93.48,93.42,93.48,30441.0,86.3635,86.419,86.3635,86.419,30441.0
2019-10-24 10:10:00,93.48,93.49,93.4,93.41,3540.0,86.419,86.4282,86.345,86.3543,3540.0
2019-10-24 10:15:00,93.41,93.43,93.39,93.41,4598.0,86.3543,86.3727,86.3358,86.3543,4598.0
2019-10-24 10:20:00,93.42,93.49,93.42,93.48,2810.0,86.3635,86.4282,86.3635,86.419,2810.0
2019-10-24 10:25:00,93.45,93.48,93.45,93.48,2005.0,86.3912,86.419,86.3912,86.419,2005.0
2019-10-24 10:30:00,93.46,93.46,93.42,93.42,7988.0,86.4005,86.4005,86.3635,86.3635,7988.0
2019-10-24 10:35:00,93.49,93.53,93.49,93.53,935.0,86.4282,86.4652,86.4282,86.4652,935.0
2019-10-24 10:40:00,93.55,93.57,93.54,93.56,848.0,86.4837,86.5022,86.4744,86.4929,848.0
2019-10-24 10:45:00,93.54,93.56,93.54,93.56,200.0,86.4744,86.4929,86.4744,86.4929,200.0
2019-10-24 10:50:00,93.57,93.61,93.55,93.6,2473.0,86.5022,86.5392,86.4837,86.5299,2473.0
2019-10-24 10:55:00,93.6,93.6,93.55,93.56,1517.0,86.5299,86.5299,86.4837,86.4929,1517.0
2019-10-24 11:00:00,93.6,93.68,93.6,93.68,4591.0,86.5299,86.6039,86.5299,86.6039,4591.0
2019-10-24 11:05:00,93.69,93.74,93.68,93.74,5999.0,86.6131,86.6593,86.6039,86.6593,5999.0
2019-10-24 11:10:00,93.74,93.77,93.7,93.71,4518.0,86.6593,86.6871,86.6224,86.6316,4518.0
2019-10-24 11:15:00,93.72,93.73,93.7,93.72,2862.0,86.6408,86.6501,86.6224,86.6408,2862.0
2019-10-24 11:20:00,93.72,93.77,93.72,93.76,2863.0,86.6408,86.6871,86.6408,86.6778,2863.0
2019-10-24 11:25:00,93.75,93.81,93.74,93.81,10548.0,86.6686,86.724,86.6593,86.724,10548.0
2019-10-24 11:30:00,93.81,93.87,93.81,93.85,8958.0,86.724,86.7795,86.724,86.761,8958.0
2019-10-24 11:35:00,93.87,93.87,93.8,93.8,13212.0,86.7795,86.7795,86.7148,86.7148,13212.0
2019-10-24 11:40:00,93.79,93.79,93.77,93.78,9588.0,86.7056,86.7056,86.6871,86.6963,9588.0
2019-10-24 11:45:00,93.79,93.79,93.76,93.76,6878.0,86.7056,86.7056,86.6778,86.6778,6878.0
2019-10-24 11:50:00,93.77,93.77,93.65,93.74,31336.0,86.6871,86.6871,86.5761,86.6593,31336.0
2019-10-24 11:55:00,93.74,93.81,93.74,93.79,14722.0,86.6593,86.724,86.6593,86.7056,14722.0
2019-10-24 12:00:00,93.81,93.85,93.8,93.82,15326.0,86.724,86.761,86.7148,86.7333,15326.0
2019-10-24 12:05:00,93.79,93.79,93.67,93.69,7191.0,86.7056,86.7056,86.5946,86.6131,7191.0
2019-10-24 12:10:00,93.7,93.7,93.61,93.61,9910.0,86.6224,86.6224,86.5392,86.5392,9910.0
2019-10-24 12:15:00,93.62,93.62,93.5,93.54,8769.0,86.5484,86.5484,86.4375,86.4744,8769.0
2019-10-24 12:20:00,93.56,93.56,93.51,93.54,7290.0,86.4929,86.4929,86.4467,86.4744,7290.0
2019-10-24 12:25:00,93.55,93.61,93.55,93.61,5890.0,86.4837,86.5392,86.4837,86.5392,5890.0
2019-10-24 12:30:00,93.61,93.66,93.61,93.66,9969.0,86.5392,86.5854,86.5392,86.5854,9969.0
2019-10-24 12:35:00,93.66,93.7,93.66,93.69,6468.0,86.5854,86.6224,86.5854,86.6131,6468.0
2019-10-24 12:40:00,93.69,93.7,93.65,93.66,4645.0,86.6131,86.6224,86.5761,86.5854,4645.0
2019-10-24 12:45:00,93.67,93.71,93.66,93.71,5813.0,86.5946,86.6316,86.5854,86.6316,5813.0
2019-10-24 12:50:00,93.7,93.71,93.68,93.71,6029.0,86.6224,86.6316,86.6039,86.6316,6029.0
2019-10-24 12:55:00,93.71,93.72,93.67,93.67,10458.0,86.6316,86.6408,86.5946,86.5946,10458.0
2019-10-24 13:00:00,93.68,93.69,93.66,93.67,11546.0,86.6039,86.6131,86.5854,86.5946,11546.0
2019-10-24 13:05:00,93.68,93.68,93.62,93.62,8950.0,86.6039,86.6039,86.5484,86.5484,8950.0
2019-10-24 13:10:00,93.62,93.66,93.61,93.65,8588.0,86.5484,86.5854,86.5392,86.5761,8588.0
2019-10-24 13:15:00,93.65,93.66,93.6,93.63,4838.0,86.5761,86.5854,86.5299,86.5576,4838.0
2019-10-24 13:20:00,93.62,93.67,93.62,93.65,8040.0,86.5484,86.5946,86.5484,86.5761,8040.0
2019-10-24 13:25:00,93.65,93.66,93.64,93.66,10401.0,86.5761,86.5854,86.5669,86.5854,10401.0
2019-10-24 13:30:00,93.64,93.67,93.59,93.61,11913.0,86.5669,86.5946,86.5207,86.5392,11913.0
2019-10-24 13:35:00,93.61,93.65,93.61,93.62,6108.0,86.5392,86.5761,86.5392,86.5484,6108.0
2019-10-24 13:40:00,93.63,93.64,93.62,93.63,10643.0,86.5576,86.5669,86.5484,86.5576,10643.0
2019-10-24 13:45:00,93.62,93.63,93.62,93.63,3075.0,86.5484,86.5576,86.5484,86.5576,3075.0
2019-10-24 13:50:00,93.62,93.62,93.59,93.59,14851.0,86.5484,86.5484,86.5207,86.5207,14851.0
2019-10-24 13:55:00,93.59,93.61,93.59,93.61,6853.0,86.5207,86.5392,86.5207,86.5392,6853.0
2019-10-24 14:00:00,93.62,93.66,93.62,93.63,5007.0,86.5484,86.5854,86.5484,86.5576,5007.0
2019-10-24 14:05:00,93.64,93.67,93.64,93.67,3678.0,86.5669,86.5946,86.5669,86.5946,3678.0
2019-10-24 14:10:00,93.66,93.68,93.66,93.68,3627.0,86.5854,86.6039,86.5854,86.6039,3627.0
2019-10-24 14:15:00,93.65,93.66,93.64,93.65,2180.0,86.5761,86.5854,86.5669,86.5761,2180.0
2019-10-24 14:20:00,93.67,93.69,93.66,93.69,12175.0,86.5946,86.6131,86.5854,86.6131,12175.0
2019-10-24 14:25:00,93.7,93.73,93.67,93.73,6492.0,86.6224,86.6501,86.5946,86.6501,6492.0
2019-10-24 14:30:00,93.72,93.78,93.71,93.77,13303.0,86.6408,86.6963,86.6316,86.6871,13303.0
2019-10-24 14:35:00,93.78,93.78,93.75,93.78,3486.0,86.6963,86.6963,86.6686,86.6963,3486.0
2019-10-24 14:40:00,93.78,93.78,93.72,93.73,2500.0,86.6963,86.6963,86.6408,86.6501,2500.0
2019-10-24 14:45:00,93.72,93.73,93.69,93.7,4238.0,86.6408,86.6501,86.6131,86.6224,4238.0
2019-10-24 14:50:00,93.71,93.75,93.7,93.74,5400.0,86.6316,86.6686,86.6224,86.6593,5400.0
2019-10-24 14:55:00,93.73,93.75,93.72,93.74,1741.0,86.6501,86.6686,86.6408,86.6593,1741.0
2019-10-24 15:00:00,93.75,93.81,93.75,93.79,8145.0,86.6686,86.724,86.6686,86.7056,8145.0
2019-10-24 15:05:00,93.8,93.82,93.79,93.8,12461.0,86.7148,86.7333,86.7056,86.7148,12461.0
2019-10-24 15:10:00,93.79,93.83,93.79,93.82,3592.0,86.7056,86.7425,86.7056,86.7333,3592.0
2019-10-24 15:15:00,93.8,93.82,93.79,93.8,3462.0,86.7148,86.7333,86.7056,86.7148,3462.0
2019-10-24 15:20:00,93.81,93.83,93.81,93.83,4862.0,86.724,86.7425,86.724,86.7425,4862.0
2019-10-24 15:25:00,93.83,93.84,93.83,93.83,938.0,86.7425,86.7518,86.7425,86.7425,938.0
2019-10-24 15:30:00,93.83,93.83,93.8,93.83,6270.0,86.7425,86.7425,86.7148,86.7425,6270.0
2019-10-24 15:35:00,93.83,93.88,93.82,93.87,39546.0,86.7425,86.7888,86.7333,86.7795,39546.0
2019-10-24 15:40:00,93.87,93.88,93.81,93.82,89454.0,86.7795,86.7888,86.724,86.7333,89454.0
2019-10-24 15:45:00,93.82,93.88,93.8,93.88,27990.0,86.7333,86.7888,86.7148,86.7888,27990.0
2019-10-24 15:50:00,93.9,93.93,93.88,93.91,43773.0,86.8072,86.835,86.7888,86.8165,43773.0
2019-10-24 15:55:00,93.91,93.95,93.83,93.83,37798.0,86.8165,86.8535,86.7425,86.7425,37798.0
2019-10-25 09:30:00,93.76,93.86,93.63,93.74,9980.0,86.6778,86.7703,86.5576,86.6593,9980.0
2019-10-25 09:35:00,93.79,93.85,93.78,93.85,6254.0,86.7056,86.761,86.6963,86.761,6254.0
2019-10-25 09:40:00,93.84,93.87,93.84,93.84,4820.0,86.7518,86.7795,86.7518,86.7518,4820.0
2019-10-25 09:45:00,93.85,93.87,93.84,93.86,4253.0,86.761,86.7795,86.7518,86.7703,4253.0
2019-10-25 09:50:00,93.87,93.94,93.86,93.93,7909.0,86.7795,86.8442,86.7703,86.835,7909.0
2019-10-25 09:55:00,93.96,93.96,93.9,93.9,2963.0,86.8627,86.8627,86.8072,86.8072,2963.0
2019-10-25 10:00:00,93.9,93.92,93.86,93.86,4052.0,86.8072,86.8257,86.7703,86.7703,4052.0
2019-10-25 10:05:00,93.88,93.96,93.87,93.95,3884.0,86.7888,86.8627,86.7795,86.8535,3884.0
2019-10-25 10:10:00,93.96,94.03,93.96,94.03,8809.0,86.8627,86.9274,86.8627,86.9274,8809.0
2019-10-25 10:15:00,94.03,94.09,94.02,94.09,5612.0,86.9274,86.9829,86.9182,86.9829,5612.0
2019-10-25 10:20:00,94.09,94.16,94.07,94.14,7494.0,86.9829,87.0476,86.9644,87.0291,7494.0
2019-10-25 10:25:00,94.16,94.16,94.11,94.12,4744.0,87.0476,87.0476,87.0014,87.0106,4744.0
2019-10-25 10:30:00,94.12,94.14,94.07,94.07,5859.0,87.0106,87.0291,86.9644,86.9644,5859.0
2019-10-25 10:35:00,94.06,94.1,94.05,94.09,9962.0,86.9552,86.9921,86.9459,86.9829,9962.0
2019-10-25 10:40:00,94.08,94.08,94.04,94.04,4234.0,86.9737,86.9737,86.9367,86.9367,4234.0
2019-10-25 10:45:00,94.03,94.23,94.03,94.22,5455.0,86.9274,87.1123,86.9274,87.1031,5455.0
2019-10-25 10:50:00,94.23,94.26,94.19,94.25,7413.0,87.1123,87.1401,87.0753,87.1308,7413.0
2019-10-25 10:55:00,94.24,94.26,94.22,94.24,12586.0,87.1216,87.1401,87.1031,87.1216,12586.0
2019-10-25 11:00:00,94.25,94.26,94.22,94.23,27252.0,87.1308,87.1401,87.1031,87.1123,27252.0
2019-10-25 11:05:00,94.26,94.29,94.22,94.25,9080.0,87.1401,87.1678,87.1031,87.1308,9080.0
2019-10-25 11:10:00,94.26,94.35,94.26,94.34,7507.0,87.1401,87.2233,87.1401,87.214,7507.0
2019-10-25 11:15:00,94.32,94.41,94.32,94.39,21295.0,87.1955,87.2787,87.1955,87.2602,21295.0
2019-10-25 11:20:00,94.42,94.45,94.42,94.44,4173.0,87.288,87.3157,87.288,87.3065,4173.0
2019-10-25 11:25:00,94.46,94.53,94.45,94.49,6874.0,87.3249,87.3897,87.3157,87.3527,6874.0
2019-10-25 11:30:00,94.51,94.51,94.44,94.48,8256.0,87.3712,87.3712,87.3065,87.3434,8256.0
2019-10-25 11:35:00,94.49,94.49,94.42,94.46,8551.0,87.3527,87.3527,87.288,87.3249,8551.0
2019-10-25 11:40:00,94.46,94.51,94.45,94.51,4544.0,87.3249,87.3712,87.3157,87.3712,4544.0
2019-10-25 11:45:00,94.5,94.53,94.49,94.5,7226.0,87.3619,87.3897,87.3527,87.3619,7226.0
2019-10-25 11:50:00,94.49,94.54,94.49,94.53,10317.0,87.3527,87.3989,87.3527,87.3897,10317.0
2019-10-25 11:55:00,94.53,94.54,94.48,94.49,15222.0,87.3897,87.3989,87.3434,87.3527,15222.0
2019-10-25 12:00:00,94.5,94.5,94.38,94.4,19717.0,87.3619,87.3619,87.251,87.2695,19717.0
2019-10-25 12:05:00,94.4,94.4,94.32,94.36,8640.0,87.2695,87.2695,87.1955,87.2325,8640.0
2019-10-25 12:10:00,94.37,94.4,94.37,94.39,4053.0,87.2417,87.2695,87.2417,87.2602,4053.0
2019-10-25 12:15:00,94.4,94.4,94.36,94.4,11928.0,87.2695,87.2695,87.2325,87.2695,11928.0
2019-10-25 12:20:00,94.41,94.43,94.4,94.43,5167.0,87.2787,87.2972,87.2695,87.2972,5167.0
2019-10-25 12:25:00,94.43,94.46,94.41,94.45,6986.0,87.2972,87.3249,87.2787,87.3157,6986.0
2019-10-25 12:30:00,94.45,94.47,94.44,94.45,12416.0,87.3157,87.3342,87.3065,87.3157,12416.0
2019-10-25 12:35:00,94.45,94.48,94.44,94.45,7518.0,87.3157,87.3434,87.3065,87.3157,7518.0
2019-10-25 12:40:00,94.45,94.45,94.4,94.44,8848.0,87.3157,87.3157,87.2695,87.3065,8848.0
2019-10-25 12:45:00,94.45,94.45,94.43,94.43,5642.0,87.3157,87.3157,87.2972,87.2972,5642.0
2019-10-25 12:50:00,94.43,94.46,94.42,94.45,6828.0,87.2972,87.3249,87.288,87.3157,6828.0
2019-10-25 12:55:00,94.45,94.45,94.4,94.4,14830.0,87.3157,87.3157,87.2695,87.2695,14830.0
2019-10-25 13:00:00,94.41,94.43,94.4,94.42,1850.0,87.2787,87.2972,87.2695,87.288,1850.0
2019-10-25 13:05:00,94.42,94.44,94.41,94.42,7407.0,87.288,87.3065,87.2787,87.288,7407.0
2019-10-25 13:10:00,94.43,94.46,94.43,94.45,7387.0,87.2972,87.3249,87.2972,87.3157,7387.0
2019-10-25 13:15:00,94.44,94.47,94.44,94.47,26563.0,87.3065,87.3342,87.3065,87.3342,26563.0
2019-10-25 13:20:00,94.47,94.47,94.43,94.44,15738.0,87.3342,87.3342,87.2972,87.3065,15738.0
2019-10-25 13:25:00,94.44,94.46,94.43,94.45,13928.0,87.3065,87.3249,87.2972,87.3157,13928.0
2019-10-25 13:30:00,94.45,94.45,94.4,94.4,8637.0,87.3157,87.3157,87.2695,87.2695,8637.0
2019-10-25 13:35:00,94.4,94.42,94.39,94.42,8079.0,87.2695,87.288,87.2602,87.288,8079.0
2019-10-25 13:40:00,94.41,94.43,94.39,94.43,6462.0,87.2787,87.2972,87.2602,87.2972,6462.0
2019-10-25 13:45:00,94.44,94.45,94.43,94.44,8095.0,87.3065,87.3157,87.2972,87.3065,8095.0
2019-10-25 13:50:00,94.45,94.47,94.44,94.47,20834.0,87.3157,87.3342,87.3065,87.3342,20834.0
2019-10-25 13:55:00,94.47,94.48,94.45,94.45,7075.0,87.3342,87.3434,87.3157,87.3157,7075.0
2019-10-25 14:00:00,94.45,94.48,94.38,94.38,10476.0,87.3157,87.3434,87.251,87.251,10476.0
2019-10-25 14:05:00,94.36,94.37,94.34,94.36,8562.0,87.2325,87.2417,87.214,87.2325,8562.0
2019-10-25 14:10:00,94.36,94.41,94.35,94.41,9984.0,87.2325,87.2787,87.2233,87.2787,9984.0
2019-10-25 14:15:00,94.41,94.41,94.4,94.4,9576.0,87.2787,87.2787,87.2695,87.2695,9576.0
2019-10-25 14:20:00,94.41,94.42,94.39,94.41,10876.0,87.2787,87.288,87.2602,87.2787,10876.0
2019-10-25 14:25:00,94.42,94.42,94.4,94.41,4841.0,87.288,87.288,87.2695,87.2787,4841.0
2019-10-25 14:30:00,94.4,94.4,94.33,94.33,11483.0,87.2695,87.2695,87.2048,87.2048,11483.0
2019-10-25 14:35:00,94.34,94.34,94.3,94.33,11516.0,87.214,87.214,87.177,87.2048,11516.0
2019-10-25 14:40:00,94.34,94.37,94.33,94.37,6599.0,87.214,87.2417,87.2048,87.2417,6599.0
2019-10-25 14:45:00,94.37,94.38,94.36,94.38,10468.0,87.2417,87.251,87.2325,87.251,10468.0
2019-10-25 14:50:00,94.38,94.38,94.36,94.38,8749.0,87.251,87.251,87.2325,87.251,8749.0
2019-10-25 14:55:00,94.38,94.43,94.37,94.42,9540.0,87.251,87.2972,87.2417,87.288,9540.0
2019-10-25 15:00:00,94.4,94.41,94.38,94.4,23234.0,87.2695,87.2787,87.251,87.2695,23234.0
2019-10-25 15:05:00,94.39,94.39,94.35,94.35,4858.0,87.2602,87.2602,87.2233,87.2233,4858.0
2019-10-25 15:10:00,94.36,94.4,94.36,94.4,11684.0,87.2325,87.2695,87.2325,87.2695,11684.0
2019-10-25 15:15:00,94.39,94.4,94.37,94.39,9486.0,87.2602,87.2695,87.2417,87.2602,9486.0
2019-10-25 15:20:00,94.39,94.42,94.39,94.41,9504.0,87.2602,87.288,87.2602,87.2787,9504.0
2019-10-25 15:25:00,94.42,94.42,94.38,94.38,5826.0,87.288,87.288,87.251,87.251,5826.0
2019-10-25 15:30:00,94.38,94.42,94.37,94.42,7470.0,87.251,87.288,87.2417,87.288,7470.0
2019-10-25 15:35:00,94.42,94.42,94.39,94.4,11469.0,87.288,87.288,87.2602,87.2695,11469.0
2019-10-25 15:40:00,94.39,94.4,94.36,94.4,15498.0,87.2602,87.2695,87.2325,87.2695,15498.0
2019-10-25 15:45:00,94.39,94.4,94.34,94.35,9937.0,87.2602,87.2695,87.214,87.2233,9937.0
2019-10-25 15:50:00,94.35,94.37,94.31,94.32,19282.0,87.2233,87.2417,87.1863,87.1955,19282.0
2019-10-25 15:55:00,94.33,94.4,94.32,94.32,27328.0,87.2048,87.2695,87.1955,87.1955,27328.0
2019-10-28 09:30:00,94.69,94.72,94.4,94.67,11552.0,87.5376,87.5653,87.2695,87.5191,11552.0
2019-10-28 09:35:00,94.74,94.75,94.73,94.74,3047.0,87.5838,87.593,87.5746,87.5838,3047.0
2019-10-28 09:40:00,94.76,94.79,94.75,94.76,1875.0,87.6023,87.63,87.593,87.6023,1875.0
2019-10-28 09:45:00,94.75,94.77,94.74,94.74,1546.0,87.593,87.6115,87.5838,87.5838,1546.0
2019-10-28 09:50:00,94.74,94.74,94.73,94.74,807.0,87.5838,87.5838,87.5746,87.5838,807.0
2019-10-28 09:55:00,94.75,94.79,94.75,94.78,2161.0,87.593,87.63,87.593,87.6208,2161.0
2019-10-28 10:00:00,94.79,94.8,94.77,94.8,2329.0,87.63,87.6393,87.6115,87.6393,2329.0
2019-10-28 10:05:00,94.8,94.8,94.8,94.8,100.0,87.6393,87.6393,87.6393,87.6393,100.0
2019-10-28 10:10:00,94.78,94.79,94.76,94.76,2943.0,87.6208,87.63,87.6023,87.6023,2943.0
2019-10-28 10:15:00,94.78,94.79,94.77,94.78,2000.0,87.6208,87.63,87.6115,87.6208,2000.0
2019-10-28 10:20:00,94.78,94.79,94.78,94.79,1205.0,87.6208,87.63,87.6208,87.63,1205.0
2019-10-28 10:25:00,94.83,94.85,94.83,94.83,777.0,87.667,87.6855,87.667,87.667,777.0
2019-10-28 10:30:00,94.82,94.89,94.81,94.89,2289.0,87.6578,87.7225,87.6485,87.7225,2289.0
2019-10-28 10:35:00,94.88,94.89,94.81,94.81,2156.0,87.7132,87.7225,87.6485,87.6485,2156.0
2019-10-28 10:40:00,94.78,94.84,94.77,94.82,5751.0,87.6208,87.6762,87.6115,87.6578,5751.0
2019-10-28 10:45:00,94.79,94.82,94.78,94.8,3639.0,87.63,87.6578,87.6208,87.6393,3639.0
2019-10-28 10:50:00,94.8,94.8,94.72,94.73,10316.0,87.6393,87.6393,87.5653,87.5746,10316.0
2019-10-28 10:55:00,94.73,94.77,94.73,94.75,53038.0,87.5746,87.6115,87.5746,87.593,53038.0
2019-10-28 11:00:00,94.76,94.78,94.75,94.77,52256.0,87.6023,87.6208,87.593,87.6115,52256.0
2019-10-28 11:05:00,94.76,94.76,94.71,94.72,3438.0,87.6023,87.6023,87.5561,87.5653,3438.0
2019-10-28 11:10:00,94.72,94.76,94.71,94.73,6962.0,87.5653,87.6023,87.5561,87.5746,6962.0
2019-10-28 11:15:00,94.7,94.73,94.69,94.72,20371.0,87.5468,87.5746,87.5376,87.5653,20371.0
2019-10-28 11:20:00,94.7,94.72,94.68,94.71,1211.0,87.5468,87.5653,87.5283,87.5561,1211.0
2019-10-28 11:25:00,94.72,94.73,94.71,94.72,1883.0,87.5653,87.5746,87.5561,87.5653,1883.0
2019-10-28 11:30:00,94.75,94.75,94.7,94.71,1359.0,87.593,87.593,87.5468,87.5561,1359.0
2019-10-28 11:35:00,94.73,94.76,94.73,94.74,1302.0,87.5746,87.6023,87.5746,87.5838,1302.0
2019-10-28 11:40:00,94.72,94.78,94.72,94.78,1193.0,87.5653,87.6208,87.5653,87.6208,1193.0
2019-10-28 11:45:00,94.8,94.81,94.75,94.8,2602.0,87.6393,87.6485,87.593,87.6393,2602.0
2019-10-28 11:50:00,94.78,94.79,94.74,94.76,3403.0,87.6208,87.63,87.5838,87.6023,3403.0
2019-10-28 11:55:00,94.75,94.78,94.73,94.78,4282.0,87.593,87.6208,87.5746,87.6208,4282.0
2019-10-28 12:00:00,94.8,94.8,94.75,94.76,13381.0,87.6393,87.6393,87.593,87.6023,13381.0
2019-10-28 12:05:00,94.76,94.78,94.76,94.77,1052.0,87.6023,87.6208,87.6023,87.6115,1052.0
2019-10-28 12:10:00,94.79,94.8,94.77,94.79,2742.0,87.63,87.6393,87.6115,87.63,2742.0
2019-10-28 12:15:00,94.8,94.83,94.79,94.83,2305.0,87.6393,87.667,87.63,87.667,2305.0
2019-10-28 12:20:00,94.84,94.86,94.84,94.85,4077.0,87.6762,87.6947,87.6762,87.6855,4077.0
2019-10-28 12:25:00,94.85,94.86,94.82,94.84,2846.0,87.6855,87.6947,87.6578,87.6762,2846.0
2019-10-28 12:30:00,94.82,94.83,94.78,94.78,3815.0,87.6578,87.667,87.6208,87.6208,3815.0
2019-10-28 12:35:00,94.77,94.82,94.77,94.79,1815.0,87.6115,87.6578,87.6115,87.63,1815.0
2019-10-28 12:40:00,94.8,94.81,94.79,94.81,1026.0,87.6393,87.6485,87.63,87.6485,1026.0
2019-10-28 12:45:00,94.81,94.84,94.81,94.81,2429.0,87.6485,87.6762,87.6485,87.6485,2429.0
2019-10-28 12:50:00,94.81,94.83,94.8,94.81,5492.0,87.6485,87.667,87.6393,87.6485,5492.0
2019-10-28 12:55:00,94.79,94.8,94.75,94.75,2416.0,87.63,87.6393,87.593,87.593,2416.0
2019-10-28 13:00:00,94.76,94.78,94.75,94.76,7559.0,87.6023,87.6208,87.593,87.6023,7559.0
2019-10-28 13:05:00,94.77,94.77,94.75,94.77,2060.0,87.6115,87.6115,87.593,87.6115,2060.0
2019-10-28 13:10:00,94.75,94.78,94.74,94.77,5042.0,87.593,87.6208,87.5838,87.6115,5042.0
2019-10-28 13:15:00,94.75,94.8,94.75,94.8,13779.0,87.593,87.6393,87.593,87.6393,13779.0
2019-10-28 13:20:00,94.78,94.79,94.76,94.77,1676.0,87.6208,87.63,87.6023,87.6115,1676.0
2019-10-28 13:25:00,94.77,94.79,94.77,94.79,991.0,87.6115,87.63,87.6115,87.63,991.0
2019-10-28 13:30:00,94.79,94.79,94.77,94.77,9440.0,87.63,87.63,87.6115,87.6115,9440.0
2019-10-28 13:35:00,94.77,94.8,94.76,94.79,3054.0,87.6115,87.6393,87.6023,87.63,3054.0
2019-10-28 13:40:00,94.79,94.81,94.79,94.8,2382.0,87.63,87.6485,87.63,87.6393,2382.0
2019-10-28 13:45:00,94.8,94.82,94.79,94.81,1223.0,87.6393,87.6578,87.63,87.6485,1223.0
2019-10-28 13:50:00,94.82,94.84,94.81,94.84,3703.0,87.6578,87.6762,87.6485,87.6762,3703.0
2019-10-28 13:55:00,94.83,94.83,94.76,94.8,6642.0,87.667,87.667,87.6023,87.6393,6642.0
2019-10-28 14:00:00,94.83,94.85,94.81,94.82,8200.0,87.667,87.6855,87.6485,87.6578,8200.0
2019-10-28 14:05:00,94.83,94.84,94.8,94.81,2462.0,87.667,87.6762,87.6393,87.6485,2462.0
2019-10-28 14:10:00,94.81,94.83,94.8,94.82,1567.0,87.6485,87.667,87.6393,87.6578,1567.0
2019-10-28 14:15:00,94.81,94.85,94.81,94.84,5419.0,87.6485,87.6855,87.6485,87.6762,5419.0
2019-10-28 14:20:00,94.84,94.85,94.82,94.83,3675.0,87.6762,87.6855,87.6578,87.667,3675.0
2019-10-28 14:25:00,94.82,94.83,94.8,94.82,4385.0,87.6578,87.667,87.6393,87.6578,4385.0
2019-10-28 14:30:00,94.81,94.83,94.81,94.82,1463.0,87.6485,87.667,87.6485,87.6578,1463.0
2019-10-28 14:35:00,94.82,94.86,94.82,94.84,2506.0,87.6578,87.6947,87.6578,87.6762,2506.0
2019-10-28 14:40:00,94.85,94.85,94.83,94.85,1000.0,87.6855,87.6855,87.667,87.6855,1000.0
2019-10-28 14:45:00,94.85,94.85,94.83,94.83,6753.0,87.6855,87.6855,87.667,87.667,6753.0
2019-10-28 14:50:00,94.84,94.85,94.82,94.85,25537.0,87.6762,87.6855,87.6578,87.6855,25537.0
2019-10-28 14:55:00,94.84,94.87,94.82,94.83,8285.0,87.6762,87.704,87.6578,87.667,8285.0
2019-10-28 15:00:00,94.83,94.84,94.81,94.82,8030.0,87.667,87.6762,87.6485,87.6578,8030.0
2019-10-28 15:05:00,94.83,94.85,94.82,94.85,6931.0,87.667,87.6855,87.6578,87.6855,6931.0
2019-10-28 15:10:00,94.84,94.9,94.84,94.89,5962.0,87.6762,87.7317,87.6762,87.7225,5962.0
2019-10-28 15:15:00,94.88,94.89,94.86,94.86,10706.0,87.7132,87.7225,87.6947,87.6947,10706.0
2019-10-28 15:20:00,94.88,94.9,94.87,94.89,482.0,87.7132,87.7317,87.704,87.7225,482.0
2019-10-28 15:25:00,94.9,94.92,94.9,94.92,5110.0,87.7317,87.7502,87.7317,87.7502,5110.0
2019-10-28 15:30:00,94.88,94.91,94.88,94.89,3443.0,87.7132,87.741,87.7132,87.7225,3443.0
2019-10-28 15:35:00,94.88,94.88,94.85,94.86,27406.0,87.7132,87.7132,87.6855,87.6947,27406.0
2019-10-28 15:40:00,94.86,94.87,94.84,94.85,42769.0,87.6947,87.704,87.6762,87.6855,42769.0
2019-10-28 15:45:00,94.84,94.86,94.8,94.85,44505.0,87.6762,87.6947,87.6393,87.6855,44505.0
2019-10-28 15:50:00,94.86,94.87,94.81,94.81,70895.0,87.6947,87.704,87.6485,87.6485,70895.0
2019-10-28 15:55:00,94.81,94.86,94.81,94.84,53353.0,87.6485,87.6947,87.6485,87.6762,53353.0
2019-10-29 09:30:00,94.76,94.8,94.5,94.69,8910.0,87.6023,87.6393,87.3619,87.5376,8910.0
2019-10-29 09:35:00,94.69,94.72,94.67,94.69,1344.0,87.5376,87.5653,87.5191,87.5376,1344.0
2019-10-29 09:40:00,94.71,94.72,94.67,94.69,3823.0,87.5561,87.5653,87.5191,87.5376,3823.0
2019-10-29 09:45:00,94.77,94.78,94.72,94.77,24442.0,87.6115,87.6208,87.5653,87.6115,24442.0
2019-10-29 09:50:00,94.79,94.81,94.77,94.79,34921.0,87.63,87.6485,87.6115,87.63,34921.0
2019-10-29 09:55:00,94.75,94.76,94.7,94.72,11888.0,87.593,87.6023,87.5468,87.5653,11888.0
2019-10-29 10:00:00,94.7,94.73,94.7,94.73,1769.0,87.5468,87.5746,87.5468,87.5746,1769.0
2019-10-29 10:05:00,94.67,94.72,94.66,94.7,2352.0,87.5191,87.5653,87.5098,87.5468,2352.0
2019-10-29 10:10:00,94.72,94.73,94.69,94.72,4905.0,87.5653,87.5746,87.5376,87.5653,4905.0
2019-10-29 10:15:00,94.76,94.76,94.71,94.72,2784.0,87.6023,87.6023,87.5561,87.5653,2784.0
2019-10-29 10:20:00,94.72,94.78,94.72,94.78,1739.0,87.5653,87.6208,87.5653,87.6208,1739.0
2019-10-29 10:25:00,94.77,94.8,94.77,94.79,3682.0,87.6115,87.6393,87.6115,87.63,3682.0
2019-10-29 10:30:00,94.79,94.86,94.76,94.86,8789.0,87.63,87.6947,87.6023,87.6947,8789.0
2019-10-29 10:35:00,94.87,94.9,94.86,94.9,1466.0,87.704,87.7317,87.6947,87.7317,1466.0
2019-10-29 10:40:00,94.9,94.93,94.89,94.93,6061.0,87.7317,87.7594,87.7225,87.7594,6061.0
2019-10-29 10:45:00,94.97,95.02,94.95,94.97,18846.0,87.7964,87.8426,87.7779,87.7964,18846.0
2019-10-29 10:50:00,94.98,94.98,94.94,94.97,2721.0,87.8057,87.8057,87.7687,87.7964,2721.0
2019-10-29 10:55:00,94.95,95.0,94.95,94.98,2326.0,87.7779,87.8242,87.7779,87.8057,2326.0
2019-10-29 11:00:00,95.0,95.03,95.0,95.0,3410.0,87.8242,87.8519,87.8242,87.8242,3410.0
2019-10-29 11:05:00,95.01,95.01,94.98,94.99,8183.0,87.8334,87.8334,87.8057,87.8149,8183.0
2019-10-29 11:10:00,94.99,94.99,94.89,94.89,4658.0,87.8149,87.8149,87.7225,87.7225,4658.0
2019-10-29 11:15:00,94.91,94.94,94.89,94.89,5778.0,87.741,87.7687,87.7225,87.7225,5778.0
2019-10-29 11:20:00,94.89,94.89,94.86,94.86,6942.0,87.7225,87.7225,87.6947,87.6947,6942.0
2019-10-29 11:25:00,94.85,94.92,94.84,94.91,3169.0,87.6855,87.7502,87.6762,87.741,3169.0
2019-10-29 11:30:00,94.92,94.93,94.91,94.93,4973.0,87.7502,87.7594,87.741,87.7594,4973.0
2019-10-29 11:35:00,94.91,94.92,94.83,94.85,1168.0,87.741,87.7502,87.667,87.6855,1168.0
2019-10-29 11:40:00,94.85,94.89,94.85,94.89,969.0,87.6855,87.7225,87.6855,87.7225,969.0
2019-10-29 11:45:00,94.88,94.9,94.87,94.88,9175.0,87.7132,87.7317,87.704,87.7132,9175.0
2019-10-29 11:50:00,94.88,94.91,94.84,94.91,9245.0,87.7132,87.741,87.6762,87.741,9245.0
2019-10-29 11:55:00,94.91,94.91,94.72,94.76,16312.0,87.741,87.741,87.5653,87.6023,16312.0
2019-10-29 12:00:00,94.7,94.8,94.65,94.76,7489.0,87.5468,87.6393,87.5006,87.6023,7489.0
2019-10-29 12:05:00,94.74,94.82,94.74,94.82,47405.0,87.5838,87.6578,87.5838,87.6578,47405.0
2019-10-29 12:10:00,94.83,94.85,94.8,94.84,4207.0,87.667,87.6855,87.6393,87.6762,4207.0
2019-10-29 12:15:00,94.84,94.89,94.83,94.89,3506.0,87.6762,87.7225,87.667,87.7225,3506.0
2019-10-29 12:20:00,94.88,94.9,94.86,94.9,1926.0,87.7132,87.7317,87.6947,87.7317,1926.0
2019-10-29 12:25:00,94.91,94.94,94.91,94.93,2404.0,87.741,87.7687,87.741,87.7594,2404.0
2019-10-29 12:30:00,94.95,94.95,94.91,94.91,1530.0,87.7779,87.7779,87.741,87.741,1530.0
2019-10-29 12:35:00,94.91,94.92,94.89,94.91,5323.0,87.741,87.7502,87.7225,87.741,5323.0
2019-10-29 12:40:00,94.89,94.89,94.87,94.87,3059.0,87.7225,87.7225,87.704,87.704,3059.0
2019-10-29 12:45:00,94.9,94.91,94.89,94.89,5444.0,87.7317,87.741,87.7225,87.7225,5444.0
2019-10-29 12:50:00,94.88,94.89,94.86,94.88,2051.0,87.7132,87.7225,87.6947,87.7132,2051.0
2019-10-29 12:55:00,94.87,94.9,94.86,94.87,10057.0,87.704,87.7317,87.6947,87.704,10057.0
2019-10-29 13:00:00,94.89,94.91,94.89,94.89,2746.0,87.7225,87.741,87.7225,87.7225,2746.0
2019-10-29 13:05:00,94.91,94.92,94.9,94.91,2060.0,87.741,87.7502,87.7317,87.741,2060.0
2019-10-29 13:10:00,94.91,94.93,94.87,94.87,2477.0,87.741,87.7594,87.704,87.704,2477.0
2019-10-29 13:15:00,94.89,94.89,94.86,94.87,2231.0,87.7225,87.7225,87.6947,87.704,2231.0
2019-10-29 13:20:00,94.87,94.88,94.86,94.87,6543.0,87.704,87.7132,87.6947,87.704,6543.0
2019-10-29 13:25:00,94.86,94.88,94.85,94.87,5462.0,87.6947,87.7132,87.6855,87.704,5462.0
2019-10-29 13:30:00,94.86,94.88,94.86,94.87,1531.0,87.6947,87.7132,87.6947,87.704,1531.0
2019-10-29 13:35:00,94.86,94.88,94.86,94.88,2951.0,87.6947,87.7132,87.6947,87.7132,2951.0
2019-10-29 13:40:00,94.87,94.88,94.85,94.87,7047.0,87.704,87.7132,87.6855,87.704,7047.0
2019-10-29 13:45:00,94.86,94.88,94.86,94.86,2068.0,87.6947,87.7132,87.6947,87.6947,2068.0
2019-10-29 13:50:00,94.85,94.87,94.85,94.86,1512.0,87.6855,87.704,87.6855,87.6947,1512.0
2019-10-29 13:55:00,94.88,94.89,94.85,94.86,7060.0,87.7132,87.7225,87.6855,87.6947,7060.0
2019-10-29 14:00:00,94.85,94.85,94.75,94.76,3199.0,87.6855,87.6855,87.593,87.6023,3199.0
2019-10-29 14:05:00,94.77,94.78,94.75,94.78,1965.0,87.6115,87.6208,87.593,87.6208,1965.0
2019-10-29 14:10:00,94.78,94.78,94.76,94.77,2099.0,87.6208,87.6208,87.6023,87.6115,2099.0
2019-10-29 14:15:00,94.76,94.78,94.75,94.76,3237.0,87.6023,87.6208,87.593,87.6023,3237.0
2019-10-29 14:20:00,94.76,94.78,94.75,94.76,7981.0,87.6023,87.6208,87.593,87.6023,7981.0
2019-10-29 14:25:00,94.77,94.78,94.74,94.76,4038.0,87.6115,87.6208,87.5838,87.6023,4038.0
2019-10-29 14:30:00,94.76,94.79,94.76,94.78,8488.0,87.6023,87.63,87.6023,87.6208,8488.0
2019-10-29 14:35:00,94.78,94.79,94.75,94.78,6020.0,87.6208,87.63,87.593,87.6208,6020.0
2019-10-29 14:40:00,94.78,94.78,94.72,94.72,3139.0,87.6208,87.6208,87.5653,87.5653,3139.0
2019-10-29 14:45:00,94.73,94.74,94.71,94.73,3475.0,87.5746,87.5838,87.5561,87.5746,3475.0
2019-10-29 14:50:00,94.72,94.74,94.71,94.71,1973.0,87.5653,87.5838,87.5561,87.5561,1973.0
2019-10-29 14:55:00,94.69,94.7,94.65,94.66,2914.0,87.5376,87.5468,87.5006,87.5098,2914.0
2019-10-29 15:00:00,94.65,94.68,94.64,94.68,17721.0,87.5006,87.5283,87.4914,87.5283,17721.0
2019-10-29 15:05:00,94.68,94.68,94.65,94.65,13124.0,87.5283,87.5283,87.5006,87.5006,13124.0
2019-10-29 15:10:00,94.68,94.7,94.68,94.69,8149.0,87.5283,87.5468,87.5283,87.5376,8149.0
2019-10-29 15:15:00,94.68,94.7,94.66,94.7,6266.0,87.5283,87.5468,87.5098,87.5468,6266.0
2019-10-29 15:20:00,94.71,94.71,94.68,94.69,3278.0,87.5561,87.5561,87.5283,87.5376,3278.0
2019-10-29 15:25:00,94.69,94.71,94.65,94.66,2375.0,87.5376,87.5561,87.5006,87.5098,2375.0
2019-10-29 15:30:00,94.66,94.67,94.63,94.63,3395.0,87.5098,87.5191,87.4821,87.4821,3395.0
2019-10-29 15:35:00,94.63,94.63,94.58,94.58,2828.0,87.4821,87.4821,87.4359,87.4359,2828.0
2019-10-29 15:40:00,94.59,94.62,94.57,94.61,31632.0,87.4451,87.4729,87.4266,87.4636,31632.0
2019-10-29 15:45:00,94.61,94.61,94.57,94.58,38947.0,87.4636,87.4636,87.4266,87.4359,38947.0
2019-10-29 15:50:00,94.6,94.68,94.59,94.68,48898.0,87.4544,87.5283,87.4451,87.5283,48898.0
2019-10-29 15:55:00,94.64,94.72,94.64,94.66,23232.0,87.4914,87.5653,87.4914,87.5098,23232.0
2019-10-30 09:30:00,94.81,94.82,94.48,94.48,8138.0,87.6485,87.6578,87.3434,87.3434,8138.0
2019-10-30 09:35:00,94.39,94.4,94.33,94.33,2647.0,87.2602,87.2695,87.2048,87.2048,2647.0
2019-10-30 09:40:00,94.35,94.41,94.34,94.41,2173.0,87.2233,87.2787,87.214,87.2787,2173.0
2019-10-30 09:45:00,94.36,94.43,94.36,94.43,2220.0,87.2325,87.2972,87.2325,87.2972,2220.0
2019-10-30 09:50:00,94.41,94.43,94.38,94.41,777.0,87.2787,87.2972,87.251,87.2787,777.0
2019-10-30 09:55:00,94.38,94.41,94.37,94.41,2141.0,87.251,87.2787,87.2417,87.2787,2141.0
2019-10-30 10:00:00,94.38,94.42,94.21,94.35,26552.0,87.251,87.288,87.0938,87.2233,26552.0
2019-10-30 10:05:00,94.38,94.38,94.34,94.37,2307.0,87.251,87.251,87.214,87.2417,2307.0
2019-10-30 10:10:00,94.39,94.4,94.36,94.37,2599.0,87.2602,87.2695,87.2325,87.2417,2599.0
2019-10-30 10:15:00,94.38,94.4,94.36,94.39,2219.0,87.251,87.2695,87.2325,87.2602,2219.0
2019-10-30 10:20:00,94.39,94.41,94.35,94.36,1867.0,87.2602,87.2787,87.2233,87.2325,1867.0
2019-10-30 10:25:00,94.41,94.43,94.38,94.38,1405.0,87.2787,87.2972,87.251,87.251,1405.0
2019-10-30 10:30:00,94.36,94.37,94.33,94.33,1658.0,87.2325,87.2417,87.2048,87.2048,1658.0
2019-10-30 10:35:00,94.34,94.39,94.33,94.38,1154.0,87.214,87.2602,87.2048,87.251,1154.0
2019-10-30 10:40:00,94.39,94.42,94.38,94.39,1219.0,87.2602,87.288,87.251,87.2602,1219.0
2019-10-30 10:45:00,94.39,94.43,94.38,94.41,973.0,87.2602,87.2972,87.251,87.2787,973.0
2019-10-30 10:50:00,94.38,94.43,94.37,94.41,13951.0,87.251,87.2972,87.2417,87.2787,13951.0
2019-10-30 10:55:00,94.4,94.44,94.4,94.44,5663.0,87.2695,87.3065,87.2695,87.3065,5663.0
2019-10-30 11:00:00,94.41,94.43,94.39,94.41,9499.0,87.2787,87.2972,87.2602,87.2787,9499.0
2019-10-30 11:05:00,94.4,94.4,94.36,94.4,4338.0,87.2695,87.2695,87.2325,87.2695,4338.0
2019-10-30 11:10:00,94.39,94.43,94.37,94.37,1443.0,87.2602,87.2972,87.2417,87.2417,1443.0
2019-10-30 11:15:00,94.36,94.36,94.34,94.34,1334.0,87.2325,87.2325,87.214,87.214,1334.0
2019-10-30 11:20:00,94.34,94.34,94.29,94.3,5531.0,87.214,87.214,87.1678,87.177,5531.0
2019-10-30 11:25:00,94.29,94.33,94.27,94.33,833.0,87.1678,87.2048,87.1493,87.2048,833.0
2019-10-30 11:30:00,94.32,94.33,94.31,94.31,1491.0,87.1955,87.2048,87.1863,87.1863,1491.0
2019-10-30 11:35:00,94.33,94.34,94.31,94.33,1102.0,87.2048,87.214,87.1863,87.2048,1102.0
2019-10-30 11:40:00,94.31,94.32,94.24,94.25,7334.0,87.1863,87.1955,87.1216,87.1308,7334.0
2019-10-30 11:45:00,94.25,94.26,94.24,94.26,2594.0,87.1308,87.1401,87.1216,87.1401,2594.0
2019-10-30 11:50:00,94.31,94.32,94.28,94.31,8531.0,87.1863,87.1955,87.1585,87.1863,8531.0
2019-10-30 11:55:00,94.32,94.32,94.29,94.29,5641.0,87.1955,87.1955,87.1678,87.1678,5641.0
2019-10-30 12:00:00,94.31,94.33,94.29,94.32,6857.0,87.1863,87.2048,87.1678,87.1955,6857.0
2019-10-30 12:05:00,94.33,94.37,94.32,94.35,2081.0,87.2048,87.2417,87.1955,87.2233,2081.0
2019-10-30 12:10:00,94.37,94.39,94.36,94.36,6333.0,87.2417,87.2602,87.2325,87.2325,6333.0
2019-10-30 12:15:00,94.35,94.39,94.34,94.38,17100.0,87.2233,87.2602,87.214,87.251,17100.0
2019-10-30 12:20:00,94.37,94.41,94.37,94.41,2427.0,87.2417,87.2787,87.2417,87.2787,2427.0
2019-10-30 12:25:00,94.42,94.44,94.41,94.44,4340.0,87.288,87.3065,87.2787,87.3065,4340.0
2019-10-30 12:30:00,94.43,94.46,94.42,94.45,3077.0,87.2972,87.3249,87.288,87.3157,3077.0
2019-10-30 12:35:00,94.44,94.46,94.42,94.45,822.0,87.3065,87.3249,87.288,87.3157,822.0
2019-10-30 12:40:00,94.45,94.47,94.43,94.45,1394.0,87.3157,87.3342,87.2972,87.3157,1394.0
2019-10-30 12:45:00,94.45,94.46,94.41,94.43,6320.0,87.3157,87.3249,87.2787,87.2972,6320.0
2019-10-30 12:50:00,94.42,94.42,94.4,94.4,1401.0,87.288,87.288,87.2695,87.2695,1401.0
2019-10-30 12:55:00,94.41,94.41,94.38,94.38,500.0,87.2787,87.2787,87.251,87.251,500.0
2019-10-30 13:00:00,94.39,94.4,94.38,94.39,701.0,87.2602,87.2695,87.251,87.2602,701.0
2019-10-30 13:05:00,94.37,94.41,94.37,94.4,2004.0,87.2417,87.2787,87.2417,87.2695,2004.0
2019-10-30 13:10:00,94.39,94.39,94.36,94.36,638.0,87.2602,87.2602,87.2325,87.2325,638.0
2019-10-30 13:15:00,94.37,94.37,94.33,94.34,3828.0,87.2417,87.2417,87.2048,87.214,3828.0
2019-10-30 13:20:00,94.32,94.35,94.32,94.34,3633.0,87.1955,87.2233,87.1955,87.214,3633.0
2019-10-30 13:25:00,94.35,94.36,94.34,94.36,2044.0,87.2233,87.2325,87.214,87.2325,2044.0
2019-10-30 13:30:00,94.35,94.36,94.33,94.36,3009.0,87.2233,87.2325,87.2048,87.2325,3009.0
2019-10-30 13:35:00,94.36,94.36,94.32,94.35,1174.0,87.2325,87.2325,87.1955,87.2233,1174.0
2019-10-30 13:40:00,94.33,94.35,94.33,94.34,5192.0,87.2048,87.2233,87.2048,87.214,5192.0
2019-10-30 13:45:00,94.33,94.39,94.3,94.31,13375.0,87.2048,87.2602,87.177,87.1863,13375.0
2019-10-30 13:50:00,94.31,94.34,94.29,94.34,35378.0,87.1863,87.214,87.1678,87.214,35378.0
2019-10-30 13:55:00,94.35,94.35,94.24,94.25,5681.0,87.2233,87.2233,87.1216,87.1308,5681.0
2019-10-30 14:00:00,94.2,94.3,94.17,94.28,4782.0,87.0846,87.177,87.0569,87.1585,4782.0
2019-10-30 14:05:00,94.29,94.3,94.24,94.28,3984.0,87.1678,87.177,87.1216,87.1585,3984.0
2019-10-30 14:10:00,94.32,94.39,94.32,94.38,3878.0,87.1955,87.2602,87.1955,87.251,3878.0
2019-10-30 14:15:00,94.4,94.51,94.4,94.46,8811.0,87.2695,87.3712,87.2695,87.3249,8811.0
2019-10-30 14:20:00,94.45,94.46,94.42,94.42,1241.0,87.3157,87.3249,87.288,87.288,1241.0
2019-10-30 14:25:00,94.42,94.44,94.38,94.44,6954.0,87.288,87.3065,87.251,87.3065,6954.0
2019-10-30 14:30:00,94.41,94.41,94.27,94.29,2005.0,87.2787,87.2787,87.1493,87.1678,2005.0
2019-10-30 14:35:00,94.27,94.36,94.24,94.25,4832.0,87.1493,87.2325,87.1216,87.1308,4832.0
2019-10-30 14:40:00,94.28,94.4,94.27,94.38,2688.0,87.1585,87.2695,87.1493,87.251,2688.0
2019-10-30 14:45:00,94.43,94.47,94.41,94.46,84141.0,87.2972,87.3342,87.2787,87.3249,84141.0
2019-10-30 14:50:00,94.49,94.61,94.49,94.6,2648.0,87.3527,87.4636,87.3527,87.4544,2648.0
2019-10-30 14:55:00,94.61,94.65,94.61,94.64,2398.0,87.4636,87.5006,87.4636,87.4914,2398.0
2019-10-30 15:00:00,94.65,94.71,94.64,94.7,11007.0,87.5006,87.5561,87.4914,87.5468,11007.0
2019-10-30 15:05:00,94.68,94.71,94.65,94.68,3625.0,87.5283,87.5561,87.5006,87.5283,3625.0
2019-10-30 15:10:00,94.69,94.71,94.69,94.7,33679.0,87.5376,87.5561,87.5376,87.5468,33679.0
2019-10-30 15:15:00,94.7,94.73,94.69,94.71,11879.0,87.5468,87.5746,87.5376,87.5561,11879.0
2019-10-30 15:20:00,94.72,94.88,94.72,94.83,11979.0,87.5653,87.7132,87.5653,87.667,11979.0
2019-10-30 15:25:00,94.83,94.84,94.76,94.79,3822.0,87.667,87.6762,87.6023,87.63,3822.0
2019-10-30 15:30:00,94.8,94.82,94.74,94.75,6405.0,87.6393,87.6578,87.5838,87.593,6405.0
2019-10-30 15:35:00,94.76,94.76,94.69,94.71,6896.0,87.6023,87.6023,87.5376,87.5561,6896.0
2019-10-30 15:40:00,94.71,94.75,94.71,94.72,9706.0,87.5561,87.593,87.5561,87.5653,9706.0
2019-10-30 15:45:00,94.73,94.75,94.7,94.72,26606.0,87.5746,87.593,87.5468,87.5653,26606.0
2019-10-30 15:50:00,94.76,94.83,94.74,94.83,21473.0,87.6023,87.667,87.5838,87.667,21473.0
2019-10-30 15:55:00,94.83,94.85,94.74,94.82,39472.0,87.667,87.6855,87.5838,87.6578,39472.0
2019-10-31 09:30:00,94.9,94.9,94.65,94.65,5039.0,87.7317,87.7317,87.5006,87.5006,5039.0
2019-10-31 09:35:00,94.73,94.77,94.72,94.72,1238.0,87.5746,87.6115,87.5653,87.5653,1238.0
2019-10-31 09:40:00,94.71,94.72,94.68,94.69,1020.0,87.5561,87.5653,87.5283,87.5376,1020.0
2019-10-31 09:45:00,94.65,94.75,94.63,94.65,4951.0,87.5006,87.593,87.4821,87.5006,4951.0
2019-10-31 09:50:00,94.6,94.65,94.57,94.63,5208.0,87.4544,87.5006,87.4266,87.4821,5208.0
2019-10-31 09:55:00,94.63,94.65,94.6,94.63,1317.0,87.4821,87.5006,87.4544,87.4821,1317.0
2019-10-31 10:00:00,94.58,94.58,94.49,94.5,9296.0,87.4359,87.4359,87.3527,87.3619,9296.0
2019-10-31 10:05:00,94.5,94.55,94.5,94.55,2623.0,87.3619,87.4081,87.3619,87.4081,2623.0
2019-10-31 10:10:00,94.51,94.51,94.36,94.36,6132.0,87.3712,87.3712,87.2325,87.2325,6132.0
2019-10-31 10:15:00,94.36,94.4,94.35,94.39,17873.0,87.2325,87.2695,87.2233,87.2602,17873.0
2019-10-31 10:20:00,94.39,94.4,94.21,94.23,10579.0,87.2602,87.2695,87.0938,87.1123,10579.0
2019-10-31 10:25:00,94.25,94.3,94.25,94.26,1571.0,87.1308,87.177,87.1308,87.1401,1571.0
2019-10-31 10:30:00,94.27,94.28,94.08,94.1,17047.0,87.1493,87.1585,86.9737,86.9921,17047.0
2019-10-31 10:35:00,94.1,94.15,94.06,94.14,2514.0,86.9921,87.0384,86.9552,87.0291,2514.0
2019-10-31 10:40:00,94.13,94.23,94.12,94.22,3249.0,87.0199,87.1123,87.0106,87.1031,3249.0
2019-10-31 10:45:00,94.22,94.3,94.21,94.29,6771.0,87.1031,87.177,87.0938,87.1678,6771.0
2019-10-31 10:50:00,94.28,94.33,94.28,94.31,3026.0,87.1585,87.2048,87.1585,87.1863,3026.0
2019-10-31 10:55:00,94.33,94.38,94.31,94.36,3095.0,87.2048,87.251,87.1863,87.2325,3095.0
2019-10-31 11:00:00,94.37,94.39,94.35,94.37,28580.0,87.2417,87.2602,87.2233,87.2417,28580.0
2019-10-31 11:05:00,94.37,94.43,94.37,94.39,1479.0,87.2417,87.2972,87.2417,87.2602,1479.0
2019-10-31 11:10:00,94.42,94.42,94.38,94.42,3072.0,87.288,87.288,87.251,87.288,3072.0
2019-10-31 11:15:00,94.41,94.41,94.32,94.32,4684.0,87.2787,87.2787,87.1955,87.1955,4684.0
2019-10-31 11:20:00,94.32,94.39,94.32,94.38,1724.0,87.1955,87.2602,87.1955,87.251,1724.0
2019-10-31 11:25:00,94.37,94.37,94.32,94.35,9941.0,87.2417,87.2417,87.1955,87.2233,9941.0
2019-10-31 11:30:00,94.34,94.39,94.32,94.34,1839.0,87.214,87.2602,87.1955,87.214,1839.0
2019-10-31 11:35:00,94.29,94.39,94.29,94.39,17187.0,87.1678,87.2602,87.1678,87.2602,17187.0
2019-10-31 11:40:00,94.39,94.44,94.39,94.39,3496.0,87.2602,87.3065,87.2602,87.2602,3496.0
2019-10-31 11:45:00,94.37,94.42,94.37,94.39,4815.0,87.2417,87.288,87.2417,87.2602,4815.0
2019-10-31 11:50:00,94.39,94.42,94.38,94.4,6391.0,87.2602,87.288,87.251,87.2695,6391.0
2019-10-31 11:55:00,94.4,94.41,94.33,94.33,7242.0,87.2695,87.2787,87.2048,87.2048,7242.0
2019-10-31 12:00:00,94.36,94.36,94.2,94.2,7550.0,87.2325,87.2325,87.0846,87.0846,7550.0
2019-10-31 12:05:00,94.21,94.25,94.18,94.24,3651.0,87.0938,87.1308,87.0661,87.1216,3651.0
2019-10-31 12:10:00,94.25,94.31,94.22,94.3,8323.0,87.1308,87.1863,87.1031,87.177,8323.0
2019-10-31 12:15:00,94.29,94.29,94.22,94.22,3973.0,87.1678,87.1678,87.1031,87.1031,3973.0
2019-10-31 12:20:00,94.2,94.26,94.18,94.2,6309.0,87.0846,87.1401,87.0661,87.0846,6309.0
2019-10-31 12:25:00,94.24,94.27,94.22,94.26,6189.0,87.1216,87.1493,87.1031,87.1401,6189.0
2019-10-31 12:30:00,94.26,94.27,94.2,94.2,4907.0,87.1401,87.1493,87.0846,87.0846,4907.0
2019-10-31 12:35:00,94.19,94.24,94.18,94.18,5254.0,87.0753,87.1216,87.0661,87.0661,5254.0
2019-10-31 12:40:00,94.17,94.17,94.13,94.15,2560.0,87.0569,87.0569,87.0199,87.0384,2560.0
2019-10-31 12:45:00,94.17,94.17,94.1,94.15,6345.0,87.0569,87.0569,86.9921,87.0384,6345.0
2019-10-31 12:50:00,94.14,94.17,94.12,94.16,19259.0,87.0291,87.0569,87.0106,87.0476,19259.0
2019-10-31 12:55:00,94.17,94.2,94.17,94.19,4949.0,87.0569,87.0846,87.0569,87.0753,4949.0
2019-10-31 13:00:00,94.2,94.24,94.16,94.21,9476.0,87.0846,87.1216,87.0476,87.0938,9476.0
2019-10-31 13:05:00,94.22,94.28,94.22,94.27,3485.0,87.1031,87.1585,87.1031,87.1493,3485.0
2019-10-31 13:10:00,94.28,94.29,94.19,94.25,10476.0,87.1585,87.1678,87.0753,87.1308,10476.0
2019-10-31 13:15:00,94.25,94.25,94.21,94.24,4281.0,87.1308,87.1308,87.0938,87.1216,4281.0
2019-10-31 13:20:00,94.23,94.26,94.22,94.23,6354.0,87.1123,87.1401,87.1031,87.1123,6354.0
2019-10-31 13:25:00,94.22,94.28,94.22,94.28,8125.0,87.1031,87.1585,87.1031,87.1585,8125.0
2019-10-31 13:30:00,94.29,94.33,94.28,94.33,4729.0,87.1678,87.2048,87.1585,87.2048,4729.0
2019-10-31 13:35:00,94.32,94.34,94.31,94.32,6846.0,87.1955,87.214,87.1863,87.1955,6846.0
2019-10-31 13:40:00,94.31,94.33,94.29,94.29,4988.0,87.1863,87.2048,87.1678,87.1678,4988.0
2019-10-31 13:45:00,94.27,94.3,94.26,94.26,7243.0,87.1493,87.177,87.1401,87.1401,7243.0
2019-10-31 13:50:00,94.25,94.28,94.25,94.26,5636.0,87.1308,87.1585,87.1308,87.1401,5636.0
2019-10-31 13:55:00,94.27,94.29,94.25,94.25,4229.0,87.1493,87.1678,87.1308,87.1308,4229.0
2019-10-31 14:00:00,94.24,94.24,94.14,94.16,5194.0,87.1216,87.1216,87.0291,87.0476,5194.0
2019-10-31 14:05:00,94.19,94.23,94.19,94.2,8305.0,87.0753,87.1123,87.0753,87.0846,8305.0
2019-10-31 14:10:00,94.2,94.24,94.18,94.23,7197.0,87.0846,87.1216,87.0661,87.1123,7197.0
2019-10-31 14:15:00,94.22,94.23,94.17,94.18,6195.0,87.1031,87.1123,87.0569,87.0661,6195.0
2019-10-31 14:20:00,94.17,94.21,94.16,94.19,6147.0,87.0569,87.0938,87.0476,87.0753,6147.0
2019-10-31 14:25:00,94.2,94.26,94.19,94.24,5791.0,87.0846,87.1401,87.0753,87.1216,5791.0
2019-10-31 14:30:00,94.23,94.28,94.22,94.22,5942.0,87.1123,87.1585,87.1031,87.1031,5942.0
2019-10-31 14:35:00,94.23,94.25,94.19,94.19,134816.0,87.1123,87.1308,87.0753,87.0753,134816.0
2019-10-31 14:40:00,94.19,94.19,94.14,94.16,7513.0,87.0753,87.0753,87.0291,87.0476,7513.0
2019-10-31 14:45:00,94.18,94.18,94.08,94.17,11697.0,87.0661,87.0661,86.9737,87.0569,11697.0
2019-10-31 14:50:00,94.18,94.19,94.16,94.17,8230.0,87.0661,87.0753,87.0476,87.0569,8230.0
2019-10-31 14:55:00,94.18,94.22,94.17,94.21,20421.0,87.0661,87.1031,87.0569,87.0938,20421.0
2019-10-31 15:00:00,94.22,94.23,94.18,94.23,15240.0,87.1031,87.1123,87.0661,87.1123,15240.0
2019-10-31 15:05:00,94.24,94.27,94.23,94.26,21586.0,87.1216,87.1493,87.1123,87.1401,21586.0
2019-10-31 15:10:00,94.26,94.33,94.24,94.31,11280.0,87.1401,87.2048,87.1216,87.1863,11280.0
2019-10-31 15:15:00,94.3,94.33,94.29,94.31,6313.0,87.177,87.2048,87.1678,87.1863,6313.0
2019-10-31 15:20:00,94.31,94.32,94.26,94.27,9040.0,87.1863,87.1955,87.1401,87.1493,9040.0
2019-10-31 15:25:00,94.28,94.28,94.23,94.23,16959.0,87.1585,87.1585,87.1123,87.1123,16959.0
2019-10-31 15:30:00,94.24,94.41,94.24,94.4,22916.0,87.1216,87.2787,87.1216,87.2695,22916.0
2019-10-31 15:35:00,94.39,94.39,94.29,94.29,10323.0,87.2602,87.2602,87.1678,87.1678,10323.0
2019-10-31 15:40:00,94.3,94.32,94.28,94.28,13887.0,87.177,87.1955,87.1585,87.1585,13887.0
2019-10-31 15:45:00,94.28,94.29,94.24,94.27,19124.0,87.1585,87.1678,87.1216,87.1493,19124.0
2019-10-31 15:50:00,94.25,94.32,94.2,94.29,22955.0,87.1308,87.1955,87.0846,87.1678,22955.0
2019-10-31 15:55:00,94.29,94.48,94.25,94.47,15086.0,87.1678,87.3434,87.1308,87.3342,15086.0
2019-11-01 09:30:00,95.05,95.1,94.99,95.06,22092.0,87.8704,87.9166,87.8149,87.8796,22092.0
2019-11-01 09:35:00,95.07,95.15,95.07,95.11,719.0,87.8889,87.9628,87.8889,87.9258,719.0
2019-11-01 09:40:00,95.1,95.11,95.06,95.08,1280.0,87.9166,87.9258,87.8796,87.8981,1280.0
2019-11-01 09:45:00,95.14,95.14,95.08,95.09,1956.0,87.9536,87.9536,87.8981,87.9074,1956.0
2019-11-01 09:50:00,95.08,95.18,95.07,95.18,4210.0,87.8981,87.9906,87.8889,87.9906,4210.0
2019-11-01 09:55:00,95.2,95.2,95.14,95.14,1100.0,88.0091,88.0091,87.9536,87.9536,1100.0
2019-11-01 10:00:00,95.14,95.36,95.02,95.32,9496.0,87.9536,88.157,87.8426,88.12,9496.0
2019-11-01 10:05:00,95.3,95.36,95.29,95.31,4047.0,88.1015,88.157,88.0923,88.1107,4047.0
2019-11-01 10:10:00,95.31,95.34,95.31,95.33,4418.0,88.1107,88.1385,88.1107,88.1292,4418.0
2019-11-01 10:15:00,95.34,95.34,95.27,95.28,1712.0,88.1385,88.1385,88.0738,88.083,1712.0
2019-11-01 10:20:00,95.29,95.29,95.24,95.27,1550.0,88.0923,88.0923,88.046,88.0738,1550.0
2019-11-01 10:25:00,95.27,95.27,95.23,95.24,1085.0,88.0738,88.0738,88.0368,88.046,1085.0
2019-11-01 10:30:00,95.26,95.29,95.24,95.24,9528.0,88.0645,88.0923,88.046,88.046,9528.0
2019-11-01 10:35:00,95.23,95.23,95.19,95.23,3027.0,88.0368,88.0368,87.9998,88.0368,3027.0
2019-11-01 10:40:00,95.23,95.26,95.23,95.25,9691.0,88.0368,88.0645,88.0368,88.0553,9691.0
2019-11-01 10:45:00,95.26,95.26,95.21,95.22,18629.0,88.0645,88.0645,88.0183,88.0275,18629.0
2019-11-01 10:50:00,95.22,95.28,95.22,95.28,2675.0,88.0275,88.083,88.0275,88.083,2675.0
2019-11-01 10:55:00,95.29,95.29,95.26,95.28,11880.0,88.0923,88.0923,88.0645,88.083,11880.0
2019-11-01 11:00:00,95.28,95.28,95.2,95.21,3688.0,88.083,88.083,88.0091,88.0183,3688.0
2019-11-01 11:05:00,95.22,95.26,95.22,95.26,2436.0,88.0275,88.0645,88.0275,88.0645,2436.0
2019-11-01 11:10:00,95.26,95.27,95.26,95.26,2038.0,88.0645,88.0738,88.0645,88.0645,2038.0
2019-11-01 11:15:00,95.26,95.27,95.23,95.25,1214.0,88.0645,88.0738,88.0368,88.0553,1214.0
2019-11-01 11:20:00,95.25,95.25,95.22,95.25,4424.0,88.0553,88.0553,88.0275,88.0553,4424.0
2019-11-01 11:25:00,95.23,95.23,95.18,95.2,15492.0,88.0368,88.0368,87.9906,88.0091,15492.0
2019-11-01 11:30:00,95.2,95.21,95.19,95.21,2042.0,88.0091,88.0183,87.9998,88.0183,2042.0
2019-11-01 11:35:00,95.22,95.24,95.21,95.23,2440.0,88.0275,88.046,88.0183,88.0368,2440.0
2019-11-01 11:40:00,95.24,95.26,95.23,95.25,3210.0,88.046,88.0645,88.0368,88.0553,3210.0
2019-11-01 11:45:00,95.26,95.26,95.24,95.26,2735.0,88.0645,88.0645,88.046,88.0645,2735.0
2019-11-01 11:50:00,95.27,95.28,95.25,95.27,4453.0,88.0738,88.083,88.0553,88.0738,4453.0
2019-11-01 11:55:00,95.25,95.25,95.24,95.24,1445.0,88.0553,88.0553,88.046,88.046,1445.0
2019-11-01 12:00:00,95.24,95.24,95.22,95.22,4274.0,88.046,88.046,88.0275,88.0275,4274.0
2019-11-01 12:05:00,95.2,95.21,95.16,95.16,3086.0,88.0091,88.0183,87.9721,87.9721,3086.0
2019-11-01 12:10:00,95.15,95.16,95.09,95.11,4231.0,87.9628,87.9721,87.9074,87.9258,4231.0
2019-11-01 12:15:00,95.1,95.1,95.06,95.1,735.0,87.9166,87.9166,87.8796,87.9166,735.0
2019-11-01 12:20:00,95.1,95.14,95.1,95.12,3048.0,87.9166,87.9536,87.9166,87.9351,3048.0
2019-11-01 12:25:00,95.13,95.18,95.12,95.18,1369.0,87.9443,87.9906,87.9351,87.9906,1369.0
2019-11-01 12:30:00,95.19,95.19,95.17,95.18,3427.0,87.9998,87.9998,87.9813,87.9906,3427.0
2019-11-01 12:35:00,95.19,95.22,95.19,95.22,800.0,87.9998,88.0275,87.9998,88.0275,800.0
2019-11-01 12:40:00,95.21,95.21,95.19,95.19,1394.0,88.0183,88.0183,87.9998,87.9998,1394.0
2019-11-01 12:45:00,95.19,95.2,95.16,95.18,4021.0,87.9998,88.0091,87.9721,87.9906,4021.0
2019-11-01 12:50:00,95.17,95.19,95.16,95.17,2124.0,87.9813,87.9998,87.9721,87.9813,2124.0
2019-11-01 12:55:00,95.15,95.18,95.14,95.14,3599.0,87.9628,87.9906,87.9536,87.9536,3599.0
2019-11-01 13:00:00,95.13,95.18,95.13,95.17,3208.0,87.9443,87.9906,87.9443,87.9813,3208.0
2019-11-01 13:05:00,95.17,95.2,95.17,95.2,3755.0,87.9813,88.0091,87.9813,88.0091,3755.0
2019-11-01 13:10:00,95.18,95.24,95.18,95.24,6346.0,87.9906,88.046,87.9906,88.046,6346.0
2019-11-01 13:15:00,95.24,95.25,95.22,95.23,10287.0,88.046,88.0553,88.0275,88.0368,10287.0
2019-11-01 13:20:00,95.22,95.26,95.22,95.23,7487.0,88.0275,88.0645,88.0275,88.0368,7487.0
2019-11-01 13:25:00,95.23,95.25,95.21,95.24,6284.0,88.0368,88.0553,88.0183,88.046,6284.0
2019-11-01 13:30:00,95.25,95.26,95.24,95.26,1280.0,88.0553,88.0645,88.046,88.0645,1280.0
2019-11-01 13:35:00,95.27,95.3,95.27,95.3,3083.0,88.0738,88.1015,88.0738,88.1015,3083.0
2019-11-01 13:40:00,95.3,95.3,95.28,95.29,25731.0,88.1015,88.1015,88.083,88.0923,25731.0
2019-11-01 13:45:00,95.31,95.36,95.3,95.35,2131.0,88.1107,88.157,88.1015,88.1477,2131.0
2019-11-01 13:50:00,95.34,95.34,95.33,95.33,2738.0,88.1385,88.1385,88.1292,88.1292,2738.0
2019-11-01 13:55:00,95.32,95.32,95.29,95.31,2744.0,88.12,88.12,88.0923,88.1107,2744.0
2019-11-01 14:00:00,95.32,95.33,95.28,95.29,5524.0,88.12,88.1292,88.083,88.0923,5524.0
2019-11-01 14:05:00,95.3,95.31,95.28,95.29,1908.0,88.1015,88.1107,88.083,88.0923,1908.0
2019-11-01 14:10:00,95.29,95.32,95.28,95.31,2266.0,88.0923,88.12,88.083,88.1107,2266.0
2019-11-01 14:15:00,95.31,95.32,95.25,95.26,14538.0,88.1107,88.12,88.0553,88.0645,14538.0
2019-11-01 14:20:00,95.26,95.28,95.23,95.23,6038.0,88.0645,88.083,88.0368,88.0368,6038.0
2019-11-01 14:25:00,95.23,95.29,95.23,95.27,11667.0,88.0368,88.0923,88.0368,88.0738,11667.0
2019-11-01 14:30:00,95.28,95.31,95.26,95.28,7749.0,88.083,88.1107,88.0645,88.083,7749.0
2019-11-01 14:35:00,95.29,95.29,95.27,95.27,4654.0,88.0923,88.0923,88.0738,88.0738,4654.0
2019-11-01 14:40:00,95.28,95.29,95.26,95.27,31574.0,88.083,88.0923,88.0645,88.0738,31574.0
2019-11-01 14:45:00,95.28,95.28,95.27,95.28,5962.0,88.083,88.083,88.0738,88.083,5962.0
2019-11-01 14:50:00,95.27,95.28,95.23,95.24,11147.0,88.0738,88.083,88.0368,88.046,11147.0
2019-11-01 14:55:00,95.25,95.3,95.25,95.29,5732.0,88.0553,88.1015,88.0553,88.0923,5732.0
2019-11-01 15:00:00,95.28,95.29,95.22,95.22,10329.0,88.083,88.0923,88.0275,88.0275,10329.0
2019-11-01 15:05:00,95.23,95.26,95.23,95.24,8824.0,88.0368,88.0645,88.0368,88.046,8824.0
2019-11-01 15:10:00,95.24,95.26,95.23,95.26,5754.0,88.046,88.0645,88.0368,88.0645,5754.0
2019-11-01 15:15:00,95.24,95.28,95.24,95.26,23110.0,88.046,88.083,88.046,88.0645,23110.0
2019-11-01 15:20:00,95.26,95.26,95.17,95.18,7193.0,88.0645,88.0645,87.9813,87.9906,7193.0
2019-11-01 15:25:00,95.17,95.24,95.17,95.23,11584.0,87.9813,88.046,87.9813,88.0368,11584.0
2019-11-01 15:30:00,95.27,95.3,95.26,95.3,2752.0,88.0738,88.1015,88.0645,88.1015,2752.0
2019-11-01 15:35:00,95.3,95.33,95.29,95.33,5121.0,88.1015,88.1292,88.0923,88.1292,5121.0
2019-11-01 15:40:00,95.33,95.34,95.3,95.31,18639.0,88.1292,88.1385,88.1015,88.1107,18639.0
2019-11-01 15:45:00,95.3,95.3,95.24,95.25,12849.0,88.1015,88.1015,88.046,88.0553,12849.0
2019-11-01 15:50:00,95.26,95.3,95.23,95.3,9057.0,88.0645,88.1015,88.0368,88.1015,9057.0
2019-11-01 15:55:00,95.3,95.4,95.29,95.4,10503.0,88.1015,88.1939,88.0923,88.1939,10503.0
2019-11-04 09:30:00,96.03,96.08,95.84,96.02,17754.0,88.7764,88.8226,88.6007,88.7671,17754.0
2019-11-04 09:35:00,96.03,96.03,95.97,95.98,758.0,88.7764,88.7764,88.7209,88.7301,758.0
2019-11-04 09:40:00,95.98,96.01,95.96,95.96,1629.0,88.7301,88.7579,88.7116,88.7116,1629.0
2019-11-04 09:45:00,95.95,95.95,95.91,95.91,895.0,88.7024,88.7024,88.6654,88.6654,895.0
2019-11-04 09:50:00,95.95,95.96,95.94,95.94,2823.0,88.7024,88.7116,88.6932,88.6932,2823.0
2019-11-04 09:55:00,95.93,95.94,95.93,95.93,685.0,88.6839,88.6932,88.6839,88.6839,685.0
2019-11-04 10:00:00,95.91,95.92,95.8,95.81,2593.0,88.6654,88.6747,88.5637,88.573,2593.0
2019-11-04 10:05:00,95.83,95.87,95.83,95.86,2935.0,88.5915,88.6284,88.5915,88.6192,2935.0
2019-11-04 10:10:00,95.88,95.91,95.85,95.85,1961.0,88.6377,88.6654,88.61,88.61,1961.0
2019-11-04 10:15:00,95.86,95.9,95.85,95.89,5834.0,88.6192,88.6562,88.61,88.6469,5834.0
2019-11-04 10:20:00,95.9,95.93,95.89,95.9,2979.0,88.6562,88.6839,88.6469,88.6562,2979.0
2019-11-04 10:25:00,95.9,95.94,95.87,95.92,3328.0,88.6562,88.6932,88.6284,88.6747,3328.0
2019-11-04 10:30:00,95.92,95.93,95.9,95.9,3078.0,88.6747,88.6839,88.6562,88.6562,3078.0
2019-11-04 10:35:00,95.83,95.85,95.83,95.84,746.0,88.5915,88.61,88.5915,88.6007,746.0
2019-11-04 10:40:00,95.85,95.87,95.84,95.86,1288.0,88.61,88.6284,88.6007,88.6192,1288.0
2019-11-04 10:45:00,95.83,95.87,95.82,95.84,1335.0,88.5915,88.6284,88.5822,88.6007,1335.0
2019-11-04 10:50:00,95.81,95.81,95.78,95.78,331.0,88.573,88.573,88.5452,88.5452,331.0
2019-11-04 10:55:00,95.8,95.82,95.79,95.8,1058.0,88.5637,88.5822,88.5545,88.5637,1058.0
2019-11-04 11:00:00,95.81,95.88,95.79,95.86,8073.0,88.573,88.6377,88.5545,88.6192,8073.0
2019-11-04 11:05:00,95.89,95.92,95.89,95.91,1515.0,88.6469,88.6747,88.6469,88.6654,1515.0
2019-11-04 11:10:00,95.92,95.92,95.86,95.89,3312.0,88.6747,88.6747,88.6192,88.6469,3312.0
2019-11-04 11:15:00,95.89,95.89,95.83,95.84,2295.0,88.6469,88.6469,88.5915,88.6007,2295.0
2019-11-04 11:20:00,95.84,95.85,95.81,95.84,2240.0,88.6007,88.61,88.573,88.6007,2240.0
2019-11-04 11:25:00,95.84,95.87,95.78,95.8,5531.0,88.6007,88.6284,88.5452,88.5637,5531.0
2019-11-04 11:30:00,95.79,95.82,95.77,95.8,7978.0,88.5545,88.5822,88.536,88.5637,7978.0
2019-11-04 11:35:00,95.8,95.82,95.79,95.8,960.0,88.5637,88.5822,88.5545,88.5637,960.0
2019-11-04 11:40:00,95.78,95.79,95.75,95.75,3615.0,88.5452,88.5545,88.5175,88.5175,3615.0
2019-11-04 11:45:00,95.77,95.77,95.74,95.75,923.0,88.536,88.536,88.5083,88.5175,923.0
2019-11-04 11:50:00,95.78,95.8,95.78,95.79,56589.0,88.5452,88.5637,88.5452,88.5545,56589.0
2019-11-04 11:55:00,95.79,95.79,95.7,95.71,8659.0,88.5545,88.5545,88.4713,88.4805,8659.0
2019-11-04 12:00:00,95.71,95.71,95.65,95.69,6721.0,88.4805,88.4805,88.4251,88.462,6721.0
2019-11-04 12:05:00,95.7,95.71,95.69,95.7,2720.0,88.4713,88.4805,88.462,88.4713,2720.0
2019-11-04 12:10:00,95.71,95.76,95.71,95.76,14400.0,88.4805,88.5268,88.4805,88.5268,14400.0
2019-11-04 12:15:00,95.74,95.76,95.73,95.75,20296.0,88.5083,88.5268,88.499,88.5175,20296.0
2019-11-04 12:20:00,95.75,95.77,95.73,95.75,2103.0,88.5175,88.536,88.499,88.5175,2103.0
2019-11-04 12:25:00,95.7,95.72,95.7,95.72,666.0,88.4713,88.4898,88.4713,88.4898,666.0
2019-11-04 12:30:00,95.72,95.74,95.72,95.74,3863.0,88.4898,88.5083,88.4898,88.5083,3863.0
2019-11-04 12:35:00,95.75,95.75,95.7,95.7,1627.0,88.5175,88.5175,88.4713,88.4713,1627.0
2019-11-04 12:40:00,95.71,95.73,95.69,95.73,4889.0,88.4805,88.499,88.462,88.499,4889.0
2019-11-04 12:45:00,95.73,95.73,95.71,95.71,500.0,88.499,88.499,88.4805,88.4805,500.0
2019-11-04 12:50:00,95.72,95.75,95.72,95.75,987.0,88.4898,88.5175,88.4898,88.5175,987.0
2019-11-04 12:55:00,95.76,95.78,95.76,95.77,1061.0,88.5268,88.5452,88.5268,88.536,1061.0
2019-11-04 13:00:00,95.77,95.78,95.74,95.77,15131.0,88.536,88.5452,88.5083,88.536,15131.0
2019-11-04 13:05:00,95.76,95.77,95.75,95.77,2037.0,88.5268,88.536,88.5175,88.536,2037.0
2019-11-04 13:10:00,95.76,95.77,95.74,95.75,3480.0,88.5268,88.536,88.5083,88.5175,3480.0
2019-11-04 13:15:00,95.75,95.78,95.75,95.75,1898.0,88.5175,88.5452,88.5175,88.5175,1898.0
2019-11-04 13:20:00,95.76,95.8,95.76,95.8,4002.0,88.5268,88.5637,88.5268,88.5637,4002.0
2019-11-04 13:25:00,95.79,95.81,95.79,95.8,4455.0,88.5545,88.573,88.5545,88.5637,4455.0
2019-11-04 13:30:00,95.81,95.81,95.79,95.79,1375.0,88.573,88.573,88.5545,88.5545,1375.0
2019-11-04 13:35:00,95.79,95.81,95.78,95.79,1640.0,88.5545,88.573,88.5452,88.5545,1640.0
2019-11-04 13:40:00,95.79,95.82,95.78,95.82,3954.0,88.5545,88.5822,88.5452,88.5822,3954.0
2019-11-04 13:45:00,95.82,95.83,95.78,95.79,1992.0,88.5822,88.5915,88.5452,88.5545,1992.0
2019-11-04 13:50:00,95.79,95.79,95.77,95.78,2157.0,88.5545,88.5545,88.536,88.5452,2157.0
2019-11-04 13:55:00,95.78,95.79,95.76,95.77,3655.0,88.5452,88.5545,88.5268,88.536,3655.0
2019-11-04 14:00:00,95.78,95.79,95.74,95.75,10687.0,88.5452,88.5545,88.5083,88.5175,10687.0
2019-11-04 14:05:00,95.75,95.76,95.73,95.74,3549.0,88.5175,88.5268,88.499,88.5083,3549.0
2019-11-04 14:10:00,95.74,95.75,95.73,95.74,2710.0,88.5083,88.5175,88.499,88.5083,2710.0
2019-11-04 14:15:00,95.74,95.77,95.74,95.77,6974.0,88.5083,88.536,88.5083,88.536,6974.0
2019-11-04 14:20:00,95.77,95.78,95.76,95.78,2617.0,88.536,88.5452,88.5268,88.5452,2617.0
2019-11-04 14:25:00,95.8,95.8,95.77,95.79,5674.0,88.5637,88.5637,88.536,88.5545,5674.0
2019-11-04 14:30:00,95.78,95.81,95.78,95.81,1643.0,88.5452,88.573,88.5452,88.573,1643.0
2019-11-04 14:35:00,95.81,95.82,95.8,95.81,1948.0,88.573,88.5822,88.5637,88.573,1948.0
2019-11-04 14:40:00,95.8,95.82,95.79,95.81,11136.0,88.5637,88.5822,88.5545,88.573,11136.0
2019-11-04 14:45:00,95.8,95.8,95.78,95.79,1858.0,88.5637,88.5637,88.5452,88.5545,1858.0
2019-11-04 14:50:00,95.77,95.79,95.74,95.75,2877.0,88.536,88.5545,88.5083,88.5175,2877.0
2019-11-04 14:55:00,95.75,95.77,95.74,95.75,31142.0,88.5175,88.536,88.5083,88.5175,31142.0
2019-11-04 15:00:00,95.76,95.76,95.7,95.72,6968.0,88.5268,88.5268,88.4713,88.4898,6968.0
2019-11-04 15:05:00,95.72,95.73,95.69,95.72,6912.0,88.4898,88.499,88.462,88.4898,6912.0
2019-11-04 15:10:00,95.7,95.71,95.63,95.63,5669.0,88.4713,88.4805,88.4066,88.4066,5669.0
2019-11-04 15:15:00,95.64,95.67,95.62,95.66,9189.0,88.4158,88.4435,88.3973,88.4343,9189.0
2019-11-04 15:20:00,95.66,95.72,95.66,95.71,1288.0,88.4343,88.4898,88.4343,88.4805,1288.0
2019-11-04 15:25:00,95.7,95.71,95.63,95.64,20072.0,88.4713,88.4805,88.4066,88.4158,20072.0
2019-11-04 15:30:00,95.66,95.69,95.63,95.67,9635.0,88.4343,88.462,88.4066,88.4435,9635.0
2019-11-04 15:35:00,95.65,95.66,95.61,95.63,11034.0,88.4251,88.4343,88.3881,88.4066,11034.0
2019-11-04 15:40:00,95.62,95.68,95.62,95.66,11956.0,88.3973,88.4528,88.3973,88.4343,11956.0
2019-11-04 15:45:00,95.66,95.69,95.66,95.68,3403.0,88.4343,88.462,88.4343,88.4528,3403.0
2019-11-04 15:50:00,95.73,95.79,95.7,95.74,9951.0,88.499,88.5545,88.4713,88.5083,9951.0
2019-11-04 15:55:00,95.74,95.77,95.71,95.74,257742.0,88.5083,88.536,88.4805,88.5083,257742.0
2019-11-05 09:30:00,95.87,96.01,95.82,95.85,13251.0,88.6284,88.7579,88.5822,88.61,13251.0
2019-11-05 09:35:00,95.87,95.88,95.76,95.79,2177.0,88.6284,88.6377,88.5268,88.5545,2177.0
2019-11-05 09:40:00,95.78,95.79,95.75,95.76,1012.0,88.5452,88.5545,88.5175,88.5268,1012.0
2019-11-05 09:45:00,95.75,95.76,95.73,95.75,3014.0,88.5175,88.5268,88.499,88.5175,3014.0
2019-11-05 09:50:00,95.76,95.8,95.76,95.78,3929.0,88.5268,88.5637,88.5268,88.5452,3929.0
2019-11-05 09:55:00,95.81,95.81,95.78,95.79,20835.0,88.573,88.573,88.5452,88.5545,20835.0
2019-11-05 10:00:00,95.8,95.95,95.8,95.91,4823.0,88.5637,88.7024,88.5637,88.6654,4823.0
2019-11-05 10:05:00,95.86,95.87,95.72,95.72,7365.0,88.6192,88.6284,88.4898,88.4898,7365.0
2019-11-05 10:10:00,95.7,95.7,95.61,95.68,4862.0,88.4713,88.4713,88.3881,88.4528,4862.0
2019-11-05 10:15:00,95.67,95.7,95.63,95.69,5865.0,88.4435,88.4713,88.4066,88.462,5865.0
2019-11-05 10:20:00,95.7,95.74,95.67,95.72,14030.0,88.4713,88.5083,88.4435,88.4898,14030.0
2019-11-05 10:25:00,95.68,95.68,95.63,95.63,1248.0,88.4528,88.4528,88.4066,88.4066,1248.0
2019-11-05 10:30:00,95.64,95.68,95.61,95.61,56567.0,88.4158,88.4528,88.3881,88.3881,56567.0
2019-11-05 10:35:00,95.61,95.67,95.6,95.61,19791.0,88.3881,88.4435,88.3788,88.3881,19791.0
2019-11-05 10:40:00,95.61,95.64,95.55,95.55,11556.0,88.3881,88.4158,88.3326,88.3326,11556.0
2019-11-05 10:45:00,95.54,95.58,95.52,95.57,5689.0,88.3234,88.3603,88.3049,88.3511,5689.0
2019-11-05 10:50:00,95.56,95.61,95.56,95.56,2570.0,88.3419,88.3881,88.3419,88.3419,2570.0
2019-11-05 10:55:00,95.6,95.65,95.6,95.63,1926.0,88.3788,88.4251,88.3788,88.4066,1926.0
2019-11-05 11:00:00,95.64,95.69,95.64,95.69,41388.0,88.4158,88.462,88.4158,88.462,41388.0
2019-11-05 11:05:00,95.65,95.72,95.64,95.7,4876.0,88.4251,88.4898,88.4158,88.4713,4876.0
2019-11-05 11:10:00,95.71,95.71,95.68,95.69,2428.0,88.4805,88.4805,88.4528,88.462,2428.0
2019-11-05 11:15:00,95.69,95.74,95.69,95.7,2902.0,88.462,88.5083,88.462,88.4713,2902.0
2019-11-05 11:20:00,95.69,95.7,95.64,95.66,14949.0,88.462,88.4713,88.4158,88.4343,14949.0
2019-11-05 11:25:00,95.65,95.68,95.63,95.66,3834.0,88.4251,88.4528,88.4066,88.4343,3834.0
2019-11-05 11:30:00,95.66,95.68,95.62,95.66,25869.0,88.4343,88.4528,88.3973,88.4343,25869.0
2019-11-05 11:35:00,95.72,95.73,95.67,95.69,981.0,88.4898,88.499,88.4435,88.462,981.0
2019-11-05 11:40:00,95.66,95.67,95.64,95.66,19636.0,88.4343,88.4435,88.4158,88.4343,19636.0
2019-11-05 11:45:00,95.66,95.68,95.62,95.64,5945.0,88.4343,88.4528,88.3973,88.4158,5945.0
2019-11-05 11:50:00,95.63,95.66,95.63,95.66,4306.0,88.4066,88.4343,88.4066,88.4343,4306.0
2019-11-05 11:55:00,95.66,95.69,95.66,95.68,5895.0,88.4343,88.462,88.4343,88.4528,5895.0
2019-11-05 12:00:00,95.7,95.72,95.68,95.72,7882.0,88.4713,88.4898,88.4528,88.4898,7882.0
2019-11-05 12:05:00,95.72,95.72,95.68,95.7,17118.0,88.4898,88.4898,88.4528,88.4713,17118.0
2019-11-05 12:10:00,95.7,95.7,95.65,95.66,800.0,88.4713,88.4713,88.4251,88.4343,800.0
2019-11-05 12:15:00,95.63,95.66,95.63,95.65,3734.0,88.4066,88.4343,88.4066,88.4251,3734.0
2019-11-05 12:20:00,95.63,95.66,95.59,95.59,1452.0,88.4066,88.4343,88.3696,88.3696,1452.0
2019-11-05 12:25:00,95.58,95.61,95.58,95.61,900.0,88.3603,88.3881,88.3603,88.3881,900.0
2019-11-05 12:30:00,95.6,95.61,95.57,95.59,4759.0,88.3788,88.3881,88.3511,88.3696,4759.0
2019-11-05 12:35:00,95.61,95.63,95.6,95.62,10432.0,88.3881,88.4066,88.3788,88.3973,10432.0
2019-11-05 12:40:00,95.62,95.68,95.61,95.68,8837.0,88.3973,88.4528,88.3881,88.4528,8837.0
2019-11-05 12:45:00,95.68,95.69,95.66,95.67,880.0,88.4528,88.462,88.4343,88.4435,880.0
2019-11-05 12:50:00,95.65,95.7,95.65,95.69,6394.0,88.4251,88.4713,88.4251,88.462,6394.0
2019-11-05 12:55:00,95.7,95.72,95.69,95.71,4025.0,88.4713,88.4898,88.462,88.4805,4025.0
2019-11-05 13:00:00,95.72,95.72,95.69,95.7,2131.0,88.4898,88.4898,88.462,88.4713,2131.0
2019-11-05 13:05:00,95.7,95.7,95.68,95.69,956.0,88.4713,88.4713,88.4528,88.462,956.0
2019-11-05 13:10:00,95.68,95.74,95.67,95.73,5024.0,88.4528,88.5083,88.4435,88.499,5024.0
2019-11-05 13:15:00,95.72,95.74,95.71,95.71,8189.0,88.4898,88.5083,88.4805,88.4805,8189.0
2019-11-05 13:20:00,95.72,95.73,95.68,95.71,4120.0,88.4898,88.499,88.4528,88.4805,4120.0
2019-11-05 13:25:00,95.7,95.72,95.69,95.69,4949.0,88.4713,88.4898,88.462,88.462,4949.0
2019-11-05 13:30:00,95.7,95.7,95.67,95.7,19942.0,88.4713,88.4713,88.4435,88.4713,19942.0
2019-11-05 13:35:00,95.7,95.71,95.65,95.69,13767.0,88.4713,88.4805,88.4251,88.462,13767.0
2019-11-05 13:40:00,95.69,95.7,95.68,95.7,8257.0,88.462,88.4713,88.4528,88.4713,8257.0
2019-11-05 13:45:00,95.69,95.7,95.66,95.67,11745.0,88.462,88.4713,88.4343,88.4435,11745.0
2019-11-05 13:50:00,95.67,95.71,95.67,95.7,12435.0,88.4435,88.4805,88.4435,88.4713,12435.0
2019-11-05 13:55:00,95.7,95.73,95.7,95.71,9326.0,88.4713,88.499,88.4713,88.4805,9326.0
2019-11-05 14:00:00,95.7,95.71,95.67,95.69,9387.0,88.4713,88.4805,88.4435,88.462,9387.0
2019-11-05 14:05:00,95.69,95.72,95.69,95.7,34002.0,88.462,88.4898,88.462,88.4713,34002.0
2019-11-05 14:10:00,95.71,95.73,95.71,95.73,13818.0,88.4805,88.499,88.4805,88.499,13818.0
2019-11-05 14:15:00,95.73,95.75,95.72,95.73,8136.0,88.499,88.5175,88.4898,88.499,8136.0
2019-11-05 14:20:00,95.73,95.74,95.71,95.72,8867.0,88.499,88.5083,88.4805,88.4898,8867.0
2019-11-05 14:25:00,95.72,95.73,95.71,95.73,10796.0,88.4898,88.499,88.4805,88.499,10796.0
2019-11-05 14:30:00,95.73,95.76,95.71,95.73,18729.0,88.499,88.5268,88.4805,88.499,18729.0
2019-11-05 14:35:00,95.75,95.75,95.72,95.73,7011.0,88.5175,88.5175,88.4898,88.499,7011.0
2019-11-05 14:40:00,95.72,95.74,95.71,95.72,22007.0,88.4898,88.5083,88.4805,88.4898,22007.0
2019-11-05 14:45:00,95.72,95.74,95.72,95.74,6991.0,88.4898,88.5083,88.4898,88.5083,6991.0
2019-11-05 14:50:00,95.75,95.76,95.73,95.75,84398.0,88.5175,88.5268,88.499,88.5175,84398.0
2019-11-05 14:55:00,95.76,95.77,95.74,95.76,8034.0,88.5268,88.536,88.5083,88.5268,8034.0
2019-11-05 15:00:00,95.76,95.77,95.73,95.76,11046.0,88.5268,88.536,88.499,88.5268,11046.0
2019-11-05 15:05:00,95.76,95.77,95.72,95.77,14382.0,88.5268,88.536,88.4898,88.536,14382.0
2019-11-05 15:10:00,95.77,95.77,95.72,95.73,10082.0,88.536,88.536,88.4898,88.499,10082.0
2019-11-05 15:15:00,95.73,95.73,95.68,95.71,37394.0,88.499,88.499,88.4528,88.4805,37394.0
2019-11-05 15:20:00,95.7,95.75,95.69,95.75,9971.0,88.4713,88.5175,88.462,88.5175,9971.0
2019-11-05 15:25:00,95.76,95.76,95.71,95.71,10177.0,88.5268,88.5268,88.4805,88.4805,10177.0
2019-11-05 15:30:00,95.71,95.73,95.66,95.69,299564.0,88.4805,88.499,88.4343,88.462,299564.0
2019-11-05 15:35:00,95.7,95.76,95.69,95.75,14525.0,88.4713,88.5268,88.462,88.5175,14525.0
2019-11-05 15:40:00,95.75,95.78,95.75,95.77,15041.0,88.5175,88.5452,88.5175,88.536,15041.0
2019-11-05 15:45:00,95.77,95.78,95.72,95.73,19686.0,88.536,88.5452,88.4898,88.499,19686.0
2019-11-05 15:50:00,95.73,95.74,95.7,95.71,23867.0,88.499,88.5083,88.4713,88.4805,23867.0
2019-11-05 15:55:00,95.71,95.71,95.63,95.69,71694.0,88.4805,88.4805,88.4066,88.462,71694.0
2019-11-06 09:30:00,95.64,95.67,95.49,95.49,21819.0,88.4158,88.4435,88.2771,88.2771,21819.0
2019-11-06 09:35:00,95.49,95.51,95.45,95.45,6509.0,88.2771,88.2956,88.2402,88.2402,6509.0
2019-11-06 09:40:00,95.51,95.54,95.5,95.52,10039.0,88.2956,88.3234,88.2864,88.3049,10039.0
2019-11-06 09:45:00,95.52,95.52,95.46,95.47,3219.0,88.3049,88.3049,88.2494,88.2587,3219.0
2019-11-06 09:50:00,95.46,95.51,95.45,95.49,1187.0,88.2494,88.2956,88.2402,88.2771,1187.0
2019-11-06 09:55:00,95.48,95.56,95.48,95.55,7383.0,88.2679,88.3419,88.2679,88.3326,7383.0
2019-11-06 10:00:00,95.56,95.61,95.55,95.57,3487.0,88.3419,88.3881,88.3326,88.3511,3487.0
2019-11-06 10:05:00,95.58,95.59,95.54,95.55,3279.0,88.3603,88.3696,88.3234,88.3326,3279.0
2019-11-06 10:10:00,95.56,95.6,95.54,95.59,2163.0,88.3419,88.3788,88.3234,88.3696,2163.0
2019-11-06 10:15:00,95.57,95.59,95.57,95.59,2088.0,88.3511,88.3696,88.3511,88.3696,2088.0
2019-11-06 10:20:00,95.59,95.6,95.57,95.58,2648.0,88.3696,88.3788,88.3511,88.3603,2648.0
2019-11-06 10:25:00,95.59,95.59,95.53,95.53,753.0,88.3696,88.3696,88.3141,88.3141,753.0
2019-11-06 10:30:00,95.51,95.55,95.51,95.53,1304.0,88.2956,88.3326,88.2956,88.3141,1304.0
2019-11-06 10:35:00,95.51,95.53,95.5,95.52,2141.0,88.2956,88.3141,88.2864,88.3049,2141.0
2019-11-06 10:40:00,95.52,95.58,95.52,95.56,4190.0,88.3049,88.3603,88.3049,88.3419,4190.0
2019-11-06 10:45:00,95.57,95.57,95.52,95.56,4262.0,88.3511,88.3511,88.3049,88.3419,4262.0
2019-11-06 10:50:00,95.54,95.54,95.52,95.53,1737.0,88.3234,88.3234,88.3049,88.3141,1737.0
2019-11-06 10:55:00,95.51,95.53,95.51,95.53,1300.0,88.2956,88.3141,88.2956,88.3141,1300.0
2019-11-06 11:00:00,95.56,95.58,95.55,95.55,1403.0,88.3419,88.3603,88.3326,88.3326,1403.0
2019-11-06 11:05:00,95.59,95.63,95.59,95.62,991.0,88.3696,88.4066,88.3696,88.3973,991.0
2019-11-06 11:10:00,95.61,95.62,95.57,95.58,5426.0,88.3881,88.3973,88.3511,88.3603,5426.0
2019-11-06 11:15:00,95.58,95.62,95.57,95.61,9393.0,88.3603,88.3973,88.3511,88.3881,9393.0
2019-11-06 11:20:00,95.61,95.61,95.57,95.57,3618.0,88.3881,88.3881,88.3511,88.3511,3618.0
2019-11-06 11:25:00,95.57,95.6,95.56,95.56,3047.0,88.3511,88.3788,88.3419,88.3419,3047.0
2019-11-06 11:30:00,95.61,95.65,95.6,95.65,2199.0,88.3881,88.4251,88.3788,88.4251,2199.0
2019-11-06 11:35:00,95.65,95.66,95.64,95.65,5468.0,88.4251,88.4343,88.4158,88.4251,5468.0
2019-11-06 11:40:00,95.66,95.76,95.46,95.47,14791.0,88.4343,88.5268,88.2494,88.2587,14791.0
2019-11-06 11:45:00,95.51,95.6,95.38,95.45,35472.0,88.2956,88.3788,88.1755,88.2402,35472.0
2019-11-06 11:50:00,95.43,95.44,95.32,95.37,7590.0,88.2217,88.2309,88.12,88.1662,7590.0
2019-11-06 11:55:00,95.35,95.44,95.35,95.41,3124.0,88.1477,88.2309,88.1477,88.2032,3124.0
2019-11-06 12:00:00,95.43,95.49,95.43,95.46,2795.0,88.2217,88.2771,88.2217,88.2494,2795.0
2019-11-06 12:05:00,95.47,95.54,95.46,95.52,11156.0,88.2587,88.3234,88.2494,88.3049,11156.0
2019-11-06 12:10:00,95.49,95.51,95.48,95.51,10853.0,88.2771,88.2956,88.2679,88.2956,10853.0
2019-11-06 12:15:00,95.48,95.48,95.46,95.46,5825.0,88.2679,88.2679,88.2494,88.2494,5825.0
2019-11-06 12:20:00,95.46,95.47,95.45,95.46,1135.0,88.2494,88.2587,88.2402,88.2494,1135.0
2019-11-06 12:25:00,95.47,95.48,95.42,95.43,4436.0,88.2587,88.2679,88.2124,88.2217,4436.0
2019-11-06 12:30:00,95.43,95.45,95.42,95.45,1697.0,88.2217,88.2402,88.2124,88.2402,1697.0
2019-11-06 12:35:00,95.46,95.51,95.45,95.51,7133.0,88.2494,88.2956,88.2402,88.2956,7133.0
2019-11-06 12:40:00,95.52,95.52,95.48,95.49,1990.0,88.3049,88.3049,88.2679,88.2771,1990.0
2019-11-06 12:45:00,95.48,95.49,95.44,95.44,909.0,88.2679,88.2771,88.2309,88.2309,909.0
2019-11-06 12:50:00,95.46,95.47,95.44,95.45,1857.0,88.2494,88.2587,88.2309,88.2402,1857.0
2019-11-06 12:55:00,95.46,95.48,95.45,95.48,1711.0,88.2494,88.2679,88.2402,88.2679,1711.0
2019-11-06 13:00:00,95.5,95.51,95.47,95.5,6606.0,88.2864,88.2956,88.2587,88.2864,6606.0
2019-11-06 13:05:00,95.48,95.48,95.45,95.45,800.0,88.2679,88.2679,88.2402,88.2402,800.0
2019-11-06 13:10:00,95.46,95.48,95.45,95.47,894.0,88.2494,88.2679,88.2402,88.2587,894.0
2019-11-06 13:15:00,95.5,95.55,95.49,95.55,2441.0,88.2864,88.3326,88.2771,88.3326,2441.0
2019-11-06 13:20:00,95.54,95.57,95.54,95.56,1615.0,88.3234,88.3511,88.3234,88.3419,1615.0
2019-11-06 13:25:00,95.56,95.6,95.55,95.59,5469.0,88.3419,88.3788,88.3326,88.3696,5469.0
2019-11-06 13:30:00,95.6,95.61,95.56,95.57,8833.0,88.3788,88.3881,88.3419,88.3511,8833.0
2019-11-06 13:35:00,95.57,95.62,95.56,95.62,2473.0,88.3511,88.3973,88.3419,88.3973,2473.0
2019-11-06 13:40:00,95.62,95.65,95.61,95.63,2818.0,88.3973,88.4251,88.3881,88.4066,2818.0
2019-11-06 13:45:00,95.62,95.63,95.6,95.6,3020.0,88.3973,88.4066,88.3788,88.3788,3020.0
2019-11-06 13:50:00,95.61,95.65,95.61,95.64,3470.0,88.3881,88.4251,88.3881,88.4158,3470.0
2019-11-06 13:55:00,95.66,95.67,95.63,95.67,4486.0,88.4343,88.4435,88.4066,88.4435,4486.0
2019-11-06 14:00:00,95.66,95.67,95.65,95.66,1847.0,88.4343,88.4435,88.4251,88.4343,1847.0
2019-11-06 14:05:00,95.65,95.68,95.64,95.66,1253.0,88.4251,88.4528,88.4158,88.4343,1253.0
2019-11-06 14:10:00,95.65,95.67,95.64,95.67,4671.0,88.4251,88.4435,88.4158,88.4435,4671.0
2019-11-06 14:15:00,95.65,95.66,95.64,95.65,1386.0,88.4251,88.4343,88.4158,88.4251,1386.0
2019-11-06 14:20:00,95.67,95.67,95.59,95.63,9469.0,88.4435,88.4435,88.3696,88.4066,9469.0
2019-11-06 14:25:00,95.63,95.63,95.62,95.63,1407.0,88.4066,88.4066,88.3973,88.4066,1407.0
2019-11-06 14:30:00,95.65,95.67,95.62,95.62,6484.0,88.4251,88.4435,88.3973,88.3973,6484.0
2019-11-06 14:35:00,95.64,95.64,95.59,95.61,7189.0,88.4158,88.4158,88.3696,88.3881,7189.0
2019-11-06 14:40:00,95.62,95.64,95.61,95.62,1488.0,88.3973,88.4158,88.3881,88.3973,1488.0
2019-11-06 14:45:00,95.64,95.64,95.61,95.63,26993.0,88.4158,88.4158,88.3881,88.4066,26993.0
2019-11-06 14:50:00,95.63,95.65,95.63,95.63,6345.0,88.4066,88.4251,88.4066,88.4066,6345.0
2019-11-06 14:55:00,95.63,95.66,95.63,95.66,3628.0,88.4066,88.4343,88.4066,88.4343,3628.0
2019-11-06 15:00:00,95.65,95.65,95.61,95.62,2174.0,88.4251,88.4251,88.3881,88.3973,2174.0
2019-11-06 15:05:00,95.62,95.63,95.6,95.62,25049.0,88.3973,88.4066,88.3788,88.3973,25049.0
2019-11-06 15:10:00,95.63,95.69,95.62,95.67,13997.0,88.4066,88.462,88.3973,88.4435,13997.0
2019-11-06 15:15:00,95.67,95.69,95.66,95.68,60973.0,88.4435,88.462,88.4343,88.4528,60973.0
2019-11-06 15:20:00,95.7,95.71,95.68,95.69,5740.0,88.4713,88.4805,88.4528,88.462,5740.0
2019-11-06 15:25:00,95.69,95.71,95.67,95.68,57448.0,88.462,88.4805,88.4435,88.4528,57448.0
2019-11-06 15:30:00,95.68,95.68,95.62,95.64,8607.0,88.4528,88.4528,88.3973,88.4158,8607.0
2019-11-06 15:35:00,95.65,95.7,95.64,95.69,3014.0,88.4251,88.4713,88.4158,88.462,3014.0
2019-11-06 15:40:00,95.68,95.69,95.63,95.63,2977.0,88.4528,88.462,88.4066,88.4066,2977.0
2019-11-06 15:45:00,95.64,95.66,95.63,95.65,21507.0,88.4158,88.4343,88.4066,88.4251,21507.0
2019-11-06 15:50:00,95.68,95.71,95.64,95.68,27336.0,88.4528,88.4805,88.4158,88.4528,27336.0
2019-11-06 15:55:00,95.67,95.7,95.65,95.69,11205.0,88.4435,88.4713,88.4251,88.462,11205.0
2019-11-07 09:30:00,96.13,96.39,95.94,96.1,18304.0,88.8688,89.1092,88.6932,88.8411,18304.0
2019-11-07 09:35:00,96.1,96.2,96.09,96.2,4455.0,88.8411,88.9335,88.8318,88.9335,4455.0
2019-11-07 09:40:00,96.18,96.26,96.18,96.21,3998.0,88.915,88.989,88.915,88.9428,3998.0
2019-11-07 09:45:00,96.21,96.21,96.16,96.2,800.0,88.9428,88.9428,88.8965,88.9335,800.0
2019-11-07 09:50:00,96.17,96.18,96.12,96.14,2654.0,88.9058,88.915,88.8596,88.878,2654.0
2019-11-07 09:55:00,96.14,96.16,96.13,96.13,1945.0,88.878,88.8965,88.8688,88.8688,1945.0
2019-11-07 10:00:00,96.14,96.18,96.07,96.07,5947.0,88.878,88.915,88.8133,88.8133,5947.0
2019-11-07 10:05:00,96.08,96.08,96.04,96.06,1070.0,88.8226,88.8226,88.7856,88.8041,1070.0
2019-11-07 10:10:00,96.07,96.16,96.07,96.15,7021.0,88.8133,88.8965,88.8133,88.8873,7021.0
2019-11-07 10:15:00,96.16,96.21,96.14,96.19,9596.0,88.8965,88.9428,88.878,88.9243,9596.0
2019-11-07 10:20:00,96.18,96.18,96.14,96.15,4678.0,88.915,88.915,88.878,88.8873,4678.0
2019-11-07 10:25:00,96.16,96.18,96.14,96.14,1503.0,88.8965,88.915,88.878,88.878,1503.0
2019-11-07 10:30:00,96.17,96.2,96.13,96.14,6554.0,88.9058,88.9335,88.8688,88.878,6554.0
2019-11-07 10:35:00,96.14,96.23,96.13,96.22,12023.0,88.878,88.9612,88.8688,88.952,12023.0
2019-11-07 10:40:00,96.22,96.24,96.22,96.23,2683.0,88.952,88.9705,88.952,88.9612,2683.0
2019-11-07 10:45:00,96.22,96.24,96.2,96.21,8161.0,88.952,88.9705,88.9335,88.9428,8161.0
2019-11-07 10:50:00,96.21,96.29,96.21,96.25,5733.0,88.9428,89.0167,88.9428,88.9797,5733.0
2019-11-07 10:55:00,96.24,96.26,96.22,96.25,903.0,88.9705,88.989,88.952,88.9797,903.0
2019-11-07 11:00:00,96.23,96.25,96.22,96.23,4759.0,88.9612,88.9797,88.952,88.9612,4759.0
2019-11-07 11:05:00,96.22,96.22,96.19,96.19,1028.0,88.952,88.952,88.9243,88.9243,1028.0
2019-11-07 11:10:00,96.18,96.22,96.18,96.22,2114.0,88.915,88.952,88.915,88.952,2114.0
2019-11-07 11:15:00,96.22,96.23,96.19,96.23,1650.0,88.952,88.9612,88.9243,88.9612,1650.0
2019-11-07 11:20:00,96.22,96.23,96.18,96.18,11800.0,88.952,88.9612,88.915,88.915,11800.0
2019-11-07 11:25:00,96.19,96.2,96.17,96.18,15888.0,88.9243,88.9335,88.9058,88.915,15888.0
2019-11-07 11:30:00,96.22,96.25,96.19,96.24,7462.0,88.952,88.9797,88.9243,88.9705,7462.0
2019-11-07 11:35:00,96.24,96.24,96.19,96.22,4965.0,88.9705,88.9705,88.9243,88.952,4965.0
2019-11-07 11:40:00,96.18,96.21,96.17,96.2,6744.0,88.915,88.9428,88.9058,88.9335,6744.0
2019-11-07 11:45:00,96.2,96.21,96.16,96.21,5731.0,88.9335,88.9428,88.8965,88.9428,5731.0
2019-11-07 11:50:00,96.2,96.21,96.16,96.18,3457.0,88.9335,88.9428,88.8965,88.915,3457.0
2019-11-07 11:55:00,96.18,96.37,96.18,96.37,13732.0,88.915,89.0907,88.915,89.0907,13732.0
2019-11-07 12:00:00,96.37,96.37,96.24,96.28,19313.0,89.0907,89.0907,88.9705,89.0075,19313.0
2019-11-07 12:05:00,96.23,96.25,96.22,96.25,1400.0,88.9612,88.9797,88.952,88.9797,1400.0
2019-11-07 12:10:00,96.27,96.3,96.26,96.26,1035.0,88.9982,89.026,88.989,88.989,1035.0
2019-11-07 12:15:00,96.23,96.25,96.21,96.22,4874.0,88.9612,88.9797,88.9428,88.952,4874.0
2019-11-07 12:20:00,96.24,96.26,96.24,96.25,951.0,88.9705,88.989,88.9705,88.9797,951.0
2019-11-07 12:25:00,96.25,96.25,96.24,96.25,1657.0,88.9797,88.9797,88.9705,88.9797,1657.0
2019-11-07 12:30:00,96.27,96.28,96.25,96.27,8711.0,88.9982,89.0075,88.9797,88.9982,8711.0
2019-11-07 12:35:00,96.27,96.27,96.23,96.26,69093.0,88.9982,88.9982,88.9612,88.989,69093.0
2019-11-07 12:40:00,96.25,96.25,96.23,96.23,1444.0,88.9797,88.9797,88.9612,88.9612,1444.0
2019-11-07 12:45:00,96.21,96.25,96.2,96.24,1893.0,88.9428,88.9797,88.9335,88.9705,1893.0
2019-11-07 12:50:00,96.25,96.26,96.23,96.24,3467.0,88.9797,88.989,88.9612,88.9705,3467.0
2019-11-07 12:55:00,96.24,96.28,96.24,96.27,4636.0,88.9705,89.0075,88.9705,88.9982,4636.0
2019-11-07 13:00:00,96.25,96.26,96.24,96.24,2229.0,88.9797,88.989,88.9705,88.9705,2229.0
2019-11-07 13:05:00,96.23,96.23,96.2,96.21,2302.0,88.9612,88.9612,88.9335,88.9428,2302.0
2019-11-07 13:10:00,96.21,96.22,96.2,96.21,3312.0,88.9428,88.952,88.9335,88.9428,3312.0
2019-11-07 13:15:00,96.21,96.21,96.19,96.21,3817.0,88.9428,88.9428,88.9243,88.9428,3817.0
2019-11-07 13:20:00,96.2,96.21,96.19,96.2,1825.0,88.9335,88.9428,88.9243,88.9335,1825.0
2019-11-07 13:25:00,96.2,96.2,96.19,96.2,813.0,88.9335,88.9335,88.9243,88.9335,813.0
2019-11-07 13:30:00,96.21,96.22,96.16,96.16,14551.0,88.9428,88.952,88.8965,88.8965,14551.0
2019-11-07 13:35:00,96.18,96.18,96.13,96.15,1894.0,88.915,88.915,88.8688,88.8873,1894.0
2019-11-07 13:40:00,96.17,96.18,96.16,96.16,2203.0,88.9058,88.915,88.8965,88.8965,2203.0
2019-11-07 13:45:00,96.16,96.17,96.14,96.17,4893.0,88.8965,88.9058,88.878,88.9058,4893.0
2019-11-07 13:50:00,96.18,96.19,96.17,96.17,1238.0,88.915,88.9243,88.9058,88.9058,1238.0
2019-11-07 13:55:00,96.18,96.19,96.16,96.19,43872.0,88.915,88.9243,88.8965,88.9243,43872.0
2019-11-07 14:00:00,96.18,96.22,96.18,96.22,400.0,88.915,88.952,88.915,88.952,400.0
2019-11-07 14:05:00,96.2,96.2,96.2,96.2,155.0,88.9335,88.9335,88.9335,88.9335,155.0
2019-11-07 14:10:00,96.22,96.25,96.21,96.23,2453.0,88.952,88.9797,88.9428,88.9612,2453.0
2019-11-07 14:15:00,96.23,96.26,96.23,96.26,5900.0,88.9612,88.989,88.9612,88.989,5900.0
2019-11-07 14:20:00,96.26,96.28,96.25,96.26,3451.0,88.989,89.0075,88.9797,88.989,3451.0
2019-11-07 14:25:00,96.25,96.26,96.23,96.23,7061.0,88.9797,88.989,88.9612,88.9612,7061.0
2019-11-07 14:30:00,96.23,96.23,96.2,96.21,3106.0,88.9612,88.9612,88.9335,88.9428,3106.0
2019-11-07 14:35:00,96.19,96.21,96.17,96.21,7523.0,88.9243,88.9428,88.9058,88.9428,7523.0
2019-11-07 14:40:00,96.22,96.22,95.95,96.07,22766.0,88.952,88.952,88.7024,88.8133,22766.0
2019-11-07 14:45:00,96.05,96.09,96.01,96.06,9711.0,88.7948,88.8318,88.7579,88.8041,9711.0
2019-11-07 14:50:00,95.99,96.07,95.98,96.04,4356.0,88.7394,88.8133,88.7301,88.7856,4356.0
2019-11-07 14:55:00,96.03,96.06,96.03,96.06,1339.0,88.7764,88.8041,88.7764,88.8041,1339.0
2019-11-07 15:00:00,96.07,96.09,96.07,96.09,6154.0,88.8133,88.8318,88.8133,88.8318,6154.0
2019-11-07 15:05:00,96.09,96.09,96.05,96.06,14170.0,88.8318,88.8318,88.7948,88.8041,14170.0
2019-11-07 15:10:00,96.06,96.06,96.0,96.01,4324.0,88.8041,88.8041,88.7486,88.7579,4324.0
2019-11-07 15:15:00,96.0,96.0,95.91,95.92,2199.0,88.7486,88.7486,88.6654,88.6747,2199.0
2019-11-07 15:20:00,95.9,95.93,95.85,95.93,10500.0,88.6562,88.6839,88.61,88.6839,10500.0
2019-11-07 15:25:00,95.89,95.97,95.89,95.97,9810.0,88.6469,88.7209,88.6469,88.7209,9810.0
2019-11-07 15:30:00,95.97,95.99,95.96,95.98,1432.0,88.7209,88.7394,88.7116,88.7301,1432.0
2019-11-07 15:35:00,95.98,95.99,95.94,95.98,3579.0,88.7301,88.7394,88.6932,88.7301,3579.0
2019-11-07 15:40:00,95.93,95.95,95.86,95.87,4164.0,88.6839,88.7024,88.6192,88.6284,4164.0
2019-11-07 15:45:00,95.88,96.01,95.88,96.0,9853.0,88.6377,88.7579,88.6377,88.7486,9853.0
2019-11-07 15:50:00,96.03,96.03,95.9,95.92,14776.0,88.7764,88.7764,88.6562,88.6747,14776.0
2019-11-07 15:55:00,95.92,96.0,95.89,96.0,10800.0,88.6747,88.7486,88.6469,88.7486,10800.0
2019-11-08 09:30:00,96.0,96.09,95.99,95.99,15469.0,88.7486,88.8318,88.7394,88.7394,15469.0
2019-11-08 09:35:00,96.05,96.14,96.05,96.11,14399.0,88.7948,88.878,88.7948,88.8503,14399.0
2019-11-08 09:40:00,96.12,96.15,96.12,96.15,5000.0,88.8596,88.8873,88.8596,88.8873,5000.0
2019-11-08 09:45:00,96.19,96.2,96.17,96.18,16161.0,88.9243,88.9335,88.9058,88.915,16161.0
2019-11-08 09:50:00,96.17,96.2,96.11,96.12,12115.0,88.9058,88.9335,88.8503,88.8596,12115.0
2019-11-08 09:55:00,96.12,96.13,95.82,95.85,28790.0,88.8596,88.8688,88.5822,88.61,28790.0
2019-11-08 10:00:00,95.86,95.99,95.78,95.92,15031.0,88.6192,88.7394,88.5452,88.6747,15031.0
2019-11-08 10:05:00,95.94,95.94,95.83,95.87,11514.0,88.6932,88.6932,88.5915,88.6284,11514.0
2019-11-08 10:10:00,95.91,96.02,95.87,95.99,11431.0,88.6654,88.7671,88.6284,88.7394,11431.0
2019-11-08 10:15:00,96.0,96.03,95.98,96.02,11774.0,88.7486,88.7764,88.7301,88.7671,11774.0
2019-11-08 10:20:00,96.03,96.04,95.97,95.99,17073.0,88.7764,88.7856,88.7209,88.7394,17073.0
2019-11-08 10:25:00,96.0,96.03,95.98,96.0,17453.0,88.7486,88.7764,88.7301,88.7486,17453.0
2019-11-08 10:30:00,96.01,96.05,96.0,96.05,12750.0,88.7579,88.7948,88.7486,88.7948,12750.0
2019-11-08 10:35:00,96.03,96.03,96.0,96.01,12403.0,88.7764,88.7764,88.7486,88.7579,12403.0
2019-11-08 10:40:00,96.03,96.06,95.99,96.06,19864.0,88.7764,88.8041,88.7394,88.8041,19864.0
2019-11-08 10:45:00,96.09,96.09,96.03,96.03,6966.0,88.8318,88.8318,88.7764,88.7764,6966.0
2019-11-08 10:50:00,96.03,96.04,96.0,96.04,8506.0,88.7764,88.7856,88.7486,88.7856,8506.0
2019-11-08 10:55:00,96.06,96.06,96.02,96.04,8397.0,88.8041,88.8041,88.7671,88.7856,8397.0
2019-11-08 11:00:00,96.04,96.09,96.0,96.08,13948.0,88.7856,88.8318,88.7486,88.8226,13948.0
2019-11-08 11:05:00,96.06,96.06,96.02,96.03,10787.0,88.8041,88.8041,88.7671,88.7764,10787.0
2019-11-08 11:10:00,96.04,96.06,96.02,96.03,9178.0,88.7856,88.8041,88.7671,88.7764,9178.0
2019-11-08 11:15:00,96.03,96.03,95.95,95.96,9262.0,88.7764,88.7764,88.7024,88.7116,9262.0
2019-11-08 11:20:00,95.97,95.98,95.92,95.93,9137.0,88.7209,88.7301,88.6747,88.6839,9137.0
2019-11-08 11:25:00,95.93,95.94,95.9,95.94,11162.0,88.6839,88.6932,88.6562,88.6932,11162.0
2019-11-08 11:30:00,95.93,95.99,95.92,95.99,11867.0,88.6839,88.7394,88.6747,88.7394,11867.0
2019-11-08 11:35:00,95.99,96.03,95.98,96.01,21916.0,88.7394,88.7764,88.7301,88.7579,21916.0
2019-11-08 11:40:00,96.03,96.03,96.0,96.03,14213.0,88.7764,88.7764,88.7486,88.7764,14213.0
2019-11-08 11:45:00,96.03,96.05,96.03,96.04,8971.0,88.7764,88.7948,88.7764,88.7856,8971.0
2019-11-08 11:50:00,96.04,96.04,96.02,96.04,10628.0,88.7856,88.7856,88.7671,88.7856,10628.0
2019-11-08 11:55:00,96.04,96.07,96.04,96.05,18478.0,88.7856,88.8133,88.7856,88.7948,18478.0
2019-11-08 12:00:00,96.04,96.05,96.02,96.04,3508.0,88.7856,88.7948,88.7671,88.7856,3508.0
2019-11-08 12:05:00,96.05,96.06,96.02,96.06,2447.0,88.7948,88.8041,88.7671,88.8041,2447.0
2019-11-08 12:10:00,96.06,96.08,96.04,96.06,10769.0,88.8041,88.8226,88.7856,88.8041,10769.0
2019-11-08 12:15:00,96.07,96.07,96.02,96.05,6178.0,88.8133,88.8133,88.7671,88.7948,6178.0
2019-11-08 12:20:00,96.06,96.06,96.03,96.04,2242.0,88.8041,88.8041,88.7764,88.7856,2242.0
2019-11-08 12:25:00,96.05,96.06,96.04,96.05,1618.0,88.7948,88.8041,88.7856,88.7948,1618.0
2019-11-08 12:30:00,96.05,96.08,96.04,96.07,2777.0,88.7948,88.8226,88.7856,88.8133,2777.0
2019-11-08 12:35:00,96.08,96.08,96.06,96.08,3418.0,88.8226,88.8226,88.8041,88.8226,3418.0
2019-11-08 12:40:00,96.09,96.09,96.05,96.06,3456.0,88.8318,88.8318,88.7948,88.8041,3456.0
2019-11-08 12:45:00,96.06,96.06,96.03,96.03,9179.0,88.8041,88.8041,88.7764,88.7764,9179.0
2019-11-08 12:50:00,96.02,96.06,96.01,96.05,8104.0,88.7671,88.8041,88.7579,88.7948,8104.0
2019-11-08 12:55:00,96.05,96.07,96.04,96.07,11637.0,88.7948,88.8133,88.7856,88.8133,11637.0
2019-11-08 13:00:00,96.07,96.08,96.05,96.07,17643.0,88.8133,88.8226,88.7948,88.8133,17643.0
2019-11-08 13:05:00,96.06,96.08,96.03,96.03,12427.0,88.8041,88.8226,88.7764,88.7764,12427.0
2019-11-08 13:10:00,96.03,96.04,96.03,96.04,5189.0,88.7764,88.7856,88.7764,88.7856,5189.0
2019-11-08 13:15:00,96.06,96.07,96.04,96.05,11720.0,88.8041,88.8133,88.7856,88.7948,11720.0
2019-11-08 13:20:00,96.05,96.05,96.02,96.03,4858.0,88.7948,88.7948,88.7671,88.7764,4858.0
2019-11-08 13:25:00,96.01,96.02,95.98,96.0,20096.0,88.7579,88.7671,88.7301,88.7486,20096.0
2019-11-08 13:30:00,96.02,96.02,95.99,96.01,6372.0,88.7671,88.7671,88.7394,88.7579,6372.0
2019-11-08 13:35:00,96.01,96.01,95.99,95.99,4010.0,88.7579,88.7579,88.7394,88.7394,4010.0
2019-11-08 13:40:00,96.02,96.02,96.01,96.02,1810.0,88.7671,88.7671,88.7579,88.7671,1810.0
2019-11-08 13:45:00,96.01,96.03,96.01,96.02,5067.0,88.7579,88.7764,88.7579,88.7671,5067.0
2019-11-08 13:50:00,96.02,96.02,95.98,95.98,5259.0,88.7671,88.7671,88.7301,88.7301,5259.0
2019-11-08 13:55:00,96.0,96.01,95.98,95.98,5465.0,88.7486,88.7579,88.7301,88.7301,5465.0
2019-11-08 14:00:00,95.97,95.99,95.95,95.97,5413.0,88.7209,88.7394,88.7024,88.7209,5413.0
2019-11-08 14:05:00,95.97,96.0,95.97,95.98,19718.0,88.7209,88.7486,88.7209,88.7301,19718.0
2019-11-08 14:10:00,95.99,96.0,95.96,95.98,3527.0,88.7394,88.7486,88.7116,88.7301,3527.0
2019-11-08 14:15:00,95.96,95.97,95.95,95.96,607.0,88.7116,88.7209,88.7024,88.7116,607.0
2019-11-08 14:20:00,95.96,95.97,95.95,95.95,5501.0,88.7116,88.7209,88.7024,88.7024,5501.0
2019-11-08 14:25:00,95.95,95.97,95.93,95.95,1070.0,88.7024,88.7209,88.6839,88.7024,1070.0
2019-11-08 14:30:00,95.97,95.97,95.96,95.96,819.0,88.7209,88.7209,88.7116,88.7116,819.0
2019-11-08 14:35:00,95.97,95.99,95.96,95.96,1713.0,88.7209,88.7394,88.7116,88.7116,1713.0
2019-11-08 14:40:00,95.97,95.98,95.96,95.98,2817.0,88.7209,88.7301,88.7116,88.7301,2817.0
2019-11-08 14:45:00,95.99,95.99,95.95,95.95,3125.0,88.7394,88.7394,88.7024,88.7024,3125.0
2019-11-08 14:50:00,95.95,95.97,95.94,95.97,2736.0,88.7024,88.7209,88.6932,88.7209,2736.0
2019-11-08 14:55:00,95.98,95.99,95.97,95.98,3728.0,88.7301,88.7394,88.7209,88.7301,3728.0
2019-11-08 15:00:00,96.0,96.03,95.99,96.02,7430.0,88.7486,88.7764,88.7394,88.7671,7430.0
2019-11-08 15:05:00,96.02,96.03,96.01,96.03,10820.0,88.7671,88.7764,88.7579,88.7764,10820.0
2019-11-08 15:10:00,96.03,96.07,96.03,96.07,5421.0,88.7764,88.8133,88.7764,88.8133,5421.0
2019-11-08 15:15:00,96.07,96.08,96.06,96.08,1785.0,88.8133,88.8226,88.8041,88.8226,1785.0
2019-11-08 15:20:00,96.08,96.11,96.08,96.09,2688.0,88.8226,88.8503,88.8226,88.8318,2688.0
2019-11-08 15:25:00,96.08,96.1,96.07,96.08,2411.0,88.8226,88.8411,88.8133,88.8226,2411.0
2019-11-08 15:30:00,96.09,96.11,96.08,96.09,2002.0,88.8318,88.8503,88.8226,88.8318,2002.0
2019-11-08 15:35:00,96.08,96.11,96.08,96.1,4375.0,88.8226,88.8503,88.8226,88.8411,4375.0
2019-11-08 15:40:00,96.1,96.11,96.08,96.11,5379.0,88.8411,88.8503,88.8226,88.8503,5379.0
2019-11-08 15:45:00,96.1,96.11,96.06,96.08,38699.0,88.8411,88.8503,88.8041,88.8226,38699.0
2019-11-08 15:50:00,96.09,96.15,96.09,96.15,18522.0,88.8318,88.8873,88.8318,88.8873,18522.0
2019-11-08 15:55:00,96.15,96.22,96.14,96.22,8953.0,88.8873,88.952,88.878,88.952,8953.0
2019-11-11 09:30:00,95.72,95.79,95.72,95.79,7513.0,88.4898,88.5545,88.4898,88.5545,7513.0
2019-11-11 09:35:00,95.8,95.82,95.78,95.81,2065.0,88.5637,88.5822,88.5452,88.573,2065.0
2019-11-11 09:40:00,95.8,95.81,95.77,95.78,6720.0,88.5637,88.573,88.536,88.5452,6720.0
2019-11-11 09:45:00,95.82,95.9,95.8,95.9,4483.0,88.5822,88.6562,88.5637,88.6562,4483.0
2019-11-11 09:50:00,95.9,95.9,95.86,95.86,1420.0,88.6562,88.6562,88.6192,88.6192,1420.0
2019-11-11 09:55:00,95.89,95.9,95.86,95.88,11120.0,88.6469,88.6562,88.6192,88.6377,11120.0
2019-11-11 10:00:00,95.89,95.89,95.87,95.87,463.0,88.6469,88.6469,88.6284,88.6284,463.0
2019-11-11 10:05:00,95.89,95.93,95.88,95.92,578.0,88.6469,88.6839,88.6377,88.6747,578.0
2019-11-11 10:10:00,95.95,95.95,95.92,95.93,2205.0,88.7024,88.7024,88.6747,88.6839,2205.0
2019-11-11 10:15:00,95.95,95.95,95.94,95.95,104.0,88.7024,88.7024,88.6932,88.7024,104.0
2019-11-11 10:20:00,95.94,95.96,95.94,95.95,2424.0,88.6932,88.7116,88.6932,88.7024,2424.0
2019-11-11 10:25:00,95.97,95.97,95.95,95.97,1057.0,88.7209,88.7209,88.7024,88.7209,1057.0
2019-11-11 10:30:00,95.97,95.97,95.94,95.94,3254.0,88.7209,88.7209,88.6932,88.6932,3254.0
2019-11-11 10:35:00,95.94,95.96,95.93,95.96,5737.0,88.6932,88.7116,88.6839,88.7116,5737.0
2019-11-11 10:40:00,95.92,95.94,95.92,95.93,867.0,88.6747,88.6932,88.6747,88.6839,867.0
2019-11-11 10:45:00,95.95,95.96,95.94,95.94,1051.0,88.7024,88.7116,88.6932,88.6932,1051.0
2019-11-11 10:50:00,95.96,95.96,95.94,95.94,1267.0,88.7116,88.7116,88.6932,88.6932,1267.0
2019-11-11 10:55:00,95.95,95.95,95.9,95.9,2090.0,88.7024,88.7024,88.6562,88.6562,2090.0
2019-11-11 11:00:00,95.94,95.99,95.93,95.94,18777.0,88.6932,88.7394,88.6839,88.6932,18777.0
2019-11-11 11:05:00,95.96,95.96,95.93,95.93,948.0,88.7116,88.7116,88.6839,88.6839,948.0
2019-11-11 11:10:00,95.97,95.98,95.95,95.95,4964.0,88.7209,88.7301,88.7024,88.7024,4964.0
2019-11-11 11:15:00,95.94,95.96,95.94,95.95,1419.0,88.6932,88.7116,88.6932,88.7024,1419.0
2019-11-11 11:20:00,95.95,95.95,95.9,95.91,3419.0,88.7024,88.7024,88.6562,88.6654,3419.0
2019-11-11 11:25:00,95.91,95.94,95.91,95.91,8699.0,88.6654,88.6932,88.6654,88.6654,8699.0
2019-11-11 11:30:00,95.92,95.95,95.92,95.92,13324.0,88.6747,88.7024,88.6747,88.6747,13324.0
2019-11-11 11:35:00,95.93,95.95,95.92,95.93,3105.0,88.6839,88.7024,88.6747,88.6839,3105.0
2019-11-11 11:40:00,95.93,95.95,95.92,95.95,18752.0,88.6839,88.7024,88.6747,88.7024,18752.0
2019-11-11 11:45:00,95.96,95.96,95.94,95.94,988.0,88.7116,88.7116,88.6932,88.6932,988.0
2019-11-11 11:50:00,95.93,95.96,95.93,95.94,1017.0,88.6839,88.7116,88.6839,88.6932,1017.0
2019-11-11 11:55:00,95.94,95.97,95.93,95.96,2016.0,88.6932,88.7209,88.6839,88.7116,2016.0
2019-11-11 12:00:00,95.97,95.98,95.95,95.96,2370.0,88.7209,88.7301,88.7024,88.7116,2370.0
2019-11-11 12:05:00,95.94,95.95,95.91,95.94,4919.0,88.6932,88.7024,88.6654,88.6932,4919.0
2019-11-11 12:10:00,95.94,95.96,95.94,95.95,906.0,88.6932,88.7116,88.6932,88.7024,906.0
2019-11-11 12:15:00,95.97,95.98,95.96,95.97,2021.0,88.7209,88.7301,88.7116,88.7209,2021.0
2019-11-11 12:20:00,95.97,95.97,95.96,95.97,2027.0,88.7209,88.7209,88.7116,88.7209,2027.0
2019-11-11 12:25:00,95.95,95.99,95.95,95.98,1748.0,88.7024,88.7394,88.7024,88.7301,1748.0
2019-11-11 12:30:00,95.99,95.99,95.97,95.97,587.0,88.7394,88.7394,88.7209,88.7209,587.0
2019-11-11 12:35:00,95.98,95.99,95.97,95.98,926.0,88.7301,88.7394,88.7209,88.7301,926.0
2019-11-11 12:40:00,95.99,96.01,95.98,96.0,3037.0,88.7394,88.7579,88.7301,88.7486,3037.0
2019-11-11 12:45:00,95.98,95.99,95.97,95.98,1115.0,88.7301,88.7394,88.7209,88.7301,1115.0
2019-11-11 12:50:00,95.98,95.99,95.95,95.97,1611.0,88.7301,88.7394,88.7024,88.7209,1611.0
2019-11-11 12:55:00,95.98,96.0,95.98,95.99,1370.0,88.7301,88.7486,88.7301,88.7394,1370.0
2019-11-11 13:00:00,95.98,96.0,95.98,95.99,3268.0,88.7301,88.7486,88.7301,88.7394,3268.0
2019-11-11 13:05:00,96.0,96.0,95.98,96.0,5410.0,88.7486,88.7486,88.7301,88.7486,5410.0
2019-11-11 13:10:00,96.0,96.02,95.98,95.99,2603.0,88.7486,88.7671,88.7301,88.7394,2603.0
2019-11-11 13:15:00,95.99,96.0,95.99,95.99,983.0,88.7394,88.7486,88.7394,88.7394,983.0
2019-11-11 13:20:00,96.0,96.0,95.98,96.0,2519.0,88.7486,88.7486,88.7301,88.7486,2519.0
2019-11-11 13:25:00,96.01,96.02,96.0,96.02,3380.0,88.7579,88.7671,88.7486,88.7671,3380.0
2019-11-11 13:30:00,96.04,96.05,96.04,96.05,1259.0,88.7856,88.7948,88.7856,88.7948,1259.0
2019-11-11 13:35:00,96.05,96.06,96.05,96.06,1969.0,88.7948,88.8041,88.7948,88.8041,1969.0
2019-11-11 13:40:00,96.07,96.08,96.06,96.08,1498.0,88.8133,88.8226,88.8041,88.8226,1498.0
2019-11-11 13:45:00,96.08,96.08,96.07,96.08,4750.0,88.8226,88.8226,88.8133,88.8226,4750.0
2019-11-11 13:50:00,96.08,96.08,96.05,96.05,1579.0,88.8226,88.8226,88.7948,88.7948,1579.0
2019-11-11 13:55:00,96.06,96.06,96.04,96.05,3544.0,88.8041,88.8041,88.7856,88.7948,3544.0
2019-11-11 14:00:00,96.05,96.05,96.01,96.03,7224.0,88.7948,88.7948,88.7579,88.7764,7224.0
2019-11-11 14:05:00,96.03,96.04,96.02,96.03,2457.0,88.7764,88.7856,88.7671,88.7764,2457.0
2019-11-11 14:10:00,96.05,96.05,96.02,96.03,12364.0,88.7948,88.7948,88.7671,88.7764,12364.0
2019-11-11 14:15:00,96.03,96.04,96.02,96.04,1515.0,88.7764,88.7856,88.7671,88.7856,1515.0
2019-11-11 14:20:00,96.05,96.05,96.03,96.03,2246.0,88.7948,88.7948,88.7764,88.7764,2246.0
2019-11-11 14:25:00,96.04,96.04,96.02,96.02,3828.0,88.7856,88.7856,88.7671,88.7671,3828.0
2019-11-11 14:30:00,96.03,96.04,96.01,96.03,1979.0,88.7764,88.7856,88.7579,88.7764,1979.0
2019-11-11 14:35:00,96.02,96.03,96.01,96.02,3622.0,88.7671,88.7764,88.7579,88.7671,3622.0
2019-11-11 14:40:00,96.02,96.03,96.02,96.02,2322.0,88.7671,88.7764,88.7671,88.7671,2322.0
2019-11-11 14:45:00,96.02,96.03,96.0,96.0,12050.0,88.7671,88.7764,88.7486,88.7486,12050.0
2019-11-11 14:50:00,96.0,96.02,95.98,96.0,4563.0,88.7486,88.7671,88.7301,88.7486,4563.0
2019-11-11 14:55:00,96.02,96.05,96.01,96.04,4965.0,88.7671,88.7948,88.7579,88.7856,4965.0
2019-11-11 15:00:00,96.03,96.05,96.02,96.04,8505.0,88.7764,88.7948,88.7671,88.7856,8505.0
2019-11-11 15:05:00,96.04,96.06,96.03,96.04,2332.0,88.7856,88.8041,88.7764,88.7856,2332.0
2019-11-11 15:10:00,96.03,96.05,96.03,96.04,3458.0,88.7764,88.7948,88.7764,88.7856,3458.0
2019-11-11 15:15:00,96.05,96.06,96.03,96.04,2524.0,88.7948,88.8041,88.7764,88.7856,2524.0
2019-11-11 15:20:00,96.03,96.04,96.0,96.01,15948.0,88.7764,88.7856,88.7486,88.7579,15948.0
2019-11-11 15:25:00,96.01,96.04,96.0,96.04,4110.0,88.7579,88.7856,88.7486,88.7856,4110.0
2019-11-11 15:30:00,96.03,96.05,96.01,96.02,3472.0,88.7764,88.7948,88.7579,88.7671,3472.0
2019-11-11 15:35:00,95.99,96.02,95.99,96.01,1384.0,88.7394,88.7671,88.7394,88.7579,1384.0
2019-11-11 15:40:00,96.01,96.01,95.98,96.0,3080.0,88.7579,88.7579,88.7301,88.7486,3080.0
2019-11-11 15:45:00,96.0,96.02,95.99,96.0,12510.0,88.7486,88.7671,88.7394,88.7486,12510.0
2019-11-11 15:50:00,96.01,96.01,95.97,95.99,64269.0,88.7579,88.7579,88.7209,88.7394,64269.0
2019-11-11 15:55:00,96.01,96.06,96.0,96.05,24194.0,88.7579,88.8041,88.7486,88.7948,24194.0
2019-11-12 09:30:00,96.24,96.35,96.11,96.27,6836.0,88.9705,89.0722,88.8503,88.9982,6836.0
2019-11-12 09:35:00,96.26,96.35,96.24,96.35,1960.0,88.989,89.0722,88.9705,89.0722,1960.0
2019-11-12 09:40:00,96.37,96.42,96.35,96.4,2076.0,89.0907,89.1369,89.0722,89.1184,2076.0
2019-11-12 09:45:00,96.4,96.44,96.4,96.41,4704.0,89.1184,89.1554,89.1184,89.1277,4704.0
2019-11-12 09:50:00,96.46,96.49,96.45,96.45,4545.0,89.1739,89.2016,89.1646,89.1646,4545.0
2019-11-12 09:55:00,96.45,96.46,96.43,96.46,3486.0,89.1646,89.1739,89.1461,89.1739,3486.0
2019-11-12 10:00:00,96.49,96.51,96.46,96.46,4399.0,89.2016,89.2201,89.1739,89.1739,4399.0
2019-11-12 10:05:00,96.47,96.56,96.47,96.56,8844.0,89.1831,89.2663,89.1831,89.2663,8844.0
2019-11-12 10:10:00,96.56,96.56,96.53,96.53,4018.0,89.2663,89.2663,89.2386,89.2386,4018.0
2019-11-12 10:15:00,96.54,96.54,96.53,96.53,4525.0,89.2478,89.2478,89.2386,89.2386,4525.0
2019-11-12 10:20:00,96.54,96.58,96.54,96.58,12426.0,89.2478,89.2848,89.2478,89.2848,12426.0
2019-11-12 10:25:00,96.59,96.61,96.58,96.59,5235.0,89.2941,89.3125,89.2848,89.2941,5235.0
2019-11-12 10:30:00,96.57,96.59,96.56,96.56,9120.0,89.2756,89.2941,89.2663,89.2663,9120.0
2019-11-12 10:35:00,96.57,96.6,96.56,96.58,9659.0,89.2756,89.3033,89.2663,89.2848,9659.0
2019-11-12 10:40:00,96.59,96.64,96.58,96.63,14422.0,89.2941,89.3403,89.2848,89.331,14422.0
2019-11-12 10:45:00,96.63,96.64,96.59,96.62,8844.0,89.331,89.3403,89.2941,89.3218,8844.0
2019-11-12 10:50:00,96.61,96.62,96.59,96.6,5401.0,89.3125,89.3218,89.2941,89.3033,5401.0
2019-11-12 10:55:00,96.6,96.6,96.56,96.56,5975.0,89.3033,89.3033,89.2663,89.2663,5975.0
2019-11-12 11:00:00,96.56,96.57,96.52,96.52,13112.0,89.2663,89.2756,89.2293,89.2293,13112.0
2019-11-12 11:05:00,96.52,96.55,96.51,96.54,4844.0,89.2293,89.2571,89.2201,89.2478,4844.0
2019-11-12 11:10:00,96.55,96.55,96.52,96.53,5441.0,89.2571,89.2571,89.2293,89.2386,5441.0
2019-11-12 11:15:00,96.54,96.58,96.53,96.57,10051.0,89.2478,89.2848,89.2386,89.2756,10051.0
2019-11-12 11:20:00,96.57,96.59,96.55,96.55,3435.0,89.2756,89.2941,89.2571,89.2571,3435.0
2019-11-12 11:25:00,96.56,96.56,96.52,96.53,5729.0,89.2663,89.2663,89.2293,89.2386,5729.0
2019-11-12 11:30:00,96.54,96.54,96.51,96.53,6392.0,89.2478,89.2478,89.2201,89.2386,6392.0
2019-11-12 11:35:00,96.52,96.52,96.48,96.48,10033.0,89.2293,89.2293,89.1924,89.1924,10033.0
2019-11-12 11:40:00,96.48,96.5,96.48,96.48,4237.0,89.1924,89.2109,89.1924,89.1924,4237.0
2019-11-12 11:45:00,96.47,96.49,96.43,96.44,14499.0,89.1831,89.2016,89.1461,89.1554,14499.0
2019-11-12 11:50:00,96.47,96.47,96.42,96.44,10548.0,89.1831,89.1831,89.1369,89.1554,10548.0
2019-11-12 11:55:00,96.46,96.46,96.4,96.41,7401.0,89.1739,89.1739,89.1184,89.1277,7401.0
2019-11-12 12:00:00,96.42,96.42,96.35,96.36,8191.0,89.1369,89.1369,89.0722,89.0814,8191.0
2019-11-12 12:05:00,96.35,96.4,96.35,96.37,4383.0,89.0722,89.1184,89.0722,89.0907,4383.0
2019-11-12 12:10:00,96.38,96.47,96.38,96.44,4746.0,89.0999,89.1831,89.0999,89.1554,4746.0
2019-11-12 12:15:00,96.43,96.43,96.34,96.34,4009.0,89.1461,89.1461,89.0629,89.0629,4009.0
2019-11-12 12:20:00,96.35,96.36,96.34,96.35,2611.0,89.0722,89.0814,89.0629,89.0722,2611.0
2019-11-12 12:25:00,96.34,96.37,96.33,96.37,4300.0,89.0629,89.0907,89.0537,89.0907,4300.0
2019-11-12 12:30:00,96.37,96.39,96.35,96.36,4214.0,89.0907,89.1092,89.0722,89.0814,4214.0
2019-11-12 12:35:00,96.39,96.4,96.39,96.4,4946.0,89.1092,89.1184,89.1092,89.1184,4946.0
2019-11-12 12:40:00,96.4,96.4,96.35,96.35,6669.0,89.1184,89.1184,89.0722,89.0722,6669.0
2019-11-12 12:45:00,96.36,96.36,96.33,96.34,5769.0,89.0814,89.0814,89.0537,89.0629,5769.0
2019-11-12 12:50:00,96.32,96.36,96.28,96.35,4686.0,89.0445,89.0814,89.0075,89.0722,4686.0
2019-11-12 12:55:00,96.36,96.41,96.36,96.4,8732.0,89.0814,89.1277,89.0814,89.1184,8732.0
2019-11-12 13:00:00,96.41,96.43,96.4,96.42,3334.0,89.1277,89.1461,89.1184,89.1369,3334.0
2019-11-12 13:05:00,96.42,96.43,96.41,96.43,2827.0,89.1369,89.1461,89.1277,89.1461,2827.0
2019-11-12 13:10:00,96.43,96.44,96.41,96.43,2964.0,89.1461,89.1554,89.1277,89.1461,2964.0
2019-11-12 13:15:00,96.42,96.44,96.41,96.42,4798.0,89.1369,89.1554,89.1277,89.1369,4798.0
2019-11-12 13:20:00,96.43,96.46,96.41,96.41,10160.0,89.1461,89.1739,89.1277,89.1277,10160.0
2019-11-12 13:25:00,96.43,96.44,96.39,96.4,13142.0,89.1461,89.1554,89.1092,89.1184,13142.0
2019-11-12 13:30:00,96.4,96.42,96.39,96.4,6784.0,89.1184,89.1369,89.1092,89.1184,6784.0
2019-11-12 13:35:00,96.41,96.42,96.38,96.42,5871.0,89.1277,89.1369,89.0999,89.1369,5871.0
2019-11-12 13:40:00,96.43,96.46,96.42,96.46,4391.0,89.1461,89.1739,89.1369,89.1739,4391.0
2019-11-12 13:45:00,96.45,96.49,96.44,96.49,5222.0,89.1646,89.2016,89.1554,89.2016,5222.0
2019-11-12 13:50:00,96.5,96.51,96.47,96.49,1868.0,89.2109,89.2201,89.1831,89.2016,1868.0
2019-11-12 13:55:00,96.48,96.5,96.47,96.48,5975.0,89.1924,89.2109,89.1831,89.1924,5975.0
2019-11-12 14:00:00,96.46,96.46,96.36,96.37,4133.0,89.1739,89.1739,89.0814,89.0907,4133.0
2019-11-12 14:05:00,96.37,96.37,96.32,96.36,12301.0,89.0907,89.0907,89.0445,89.0814,12301.0
2019-11-12 14:10:00,96.36,96.36,96.24,96.26,5836.0,89.0814,89.0814,88.9705,88.989,5836.0
2019-11-12 14:15:00,96.25,96.27,96.23,96.23,10528.0,88.9797,88.9982,88.9612,88.9612,10528.0
2019-11-12 14:20:00,96.23,96.26,96.23,96.25,10196.0,88.9612,88.989,88.9612,88.9797,10196.0
2019-11-12 14:25:00,96.24,96.25,96.21,96.22,3023.0,88.9705,88.9797,88.9428,88.952,3023.0
2019-11-12 14:30:00,96.22,96.27,96.22,96.25,3937.0,88.952,88.9982,88.952,88.9797,3937.0
2019-11-12 14:35:00,96.26,96.28,96.23,96.24,3652.0,88.989,89.0075,88.9612,88.9705,3652.0
2019-11-12 14:40:00,96.25,96.25,96.19,96.19,10528.0,88.9797,88.9797,88.9243,88.9243,10528.0
2019-11-12 14:45:00,96.2,96.23,96.18,96.19,3871.0,88.9335,88.9612,88.915,88.9243,3871.0
2019-11-12 14:50:00,96.17,96.17,96.08,96.08,15375.0,88.9058,88.9058,88.8226,88.8226,15375.0
2019-11-12 14:55:00,96.06,96.12,96.04,96.11,4683.0,88.8041,88.8596,88.7856,88.8503,4683.0
2019-11-12 15:00:00,96.1,96.13,96.1,96.11,7130.0,88.8411,88.8688,88.8411,88.8503,7130.0
2019-11-12 15:05:00,96.12,96.17,96.11,96.16,9541.0,88.8596,88.9058,88.8503,88.8965,9541.0
2019-11-12 15:10:00,96.13,96.17,96.12,96.12,4906.0,88.8688,88.9058,88.8596,88.8596,4906.0
2019-11-12 15:15:00,96.11,96.14,96.1,96.13,10599.0,88.8503,88.878,88.8411,88.8688,10599.0
2019-11-12 15:20:00,96.14,96.16,96.13,96.15,10593.0,88.878,88.8965,88.8688,88.8873,10593.0
2019-11-12 15:25:00,96.18,96.18,96.16,96.16,9098.0,88.915,88.915,88.8965,88.8965,9098.0
2019-11-12 15:30:00,96.16,96.24,96.16,96.21,12311.0,88.8965,88.9705,88.8965,88.9428,12311.0
2019-11-12 15:35:00,96.21,96.22,96.18,96.19,8144.0,88.9428,88.952,88.915,88.9243,8144.0
2019-11-12 15:40:00,96.19,96.22,96.19,96.2,17536.0,88.9243,88.952,88.9243,88.9335,17536.0
2019-11-12 15:45:00,96.21,96.23,96.18,96.23,17189.0,88.9428,88.9612,88.915,88.9612,17189.0
2019-11-12 15:50:00,96.23,96.27,96.21,96.23,19371.0,88.9612,88.9982,88.9428,88.9612,19371.0
2019-11-12 15:55:00,96.23,96.29,96.22,96.28,29659.0,88.9612,89.0167,88.952,89.0075,29659.0
2019-11-13 09:30:00,95.99,96.01,95.85,96.01,12553.0,88.7394,88.7579,88.61,88.7579,12553.0
2019-11-13 09:35:00,96.01,96.06,96.0,96.01,6136.0,88.7579,88.8041,88.7486,88.7579,6136.0
2019-11-13 09:40:00,96.02,96.03,96.01,96.02,778.0,88.7671,88.7764,88.7579,88.7671,778.0
2019-11-13 09:45:00,95.97,96.0,95.95,95.95,3990.0,88.7209,88.7486,88.7024,88.7024,3990.0
2019-11-13 09:50:00,95.95,95.95,95.91,95.94,4034.0,88.7024,88.7024,88.6654,88.6932,4034.0
2019-11-13 09:55:00,95.95,96.02,95.95,96.02,1303.0,88.7024,88.7671,88.7024,88.7671,1303.0
2019-11-13 10:00:00,96.03,96.07,96.0,96.07,5320.0,88.7764,88.8133,88.7486,88.8133,5320.0
2019-11-13 10:05:00,96.06,96.11,96.06,96.11,1899.0,88.8041,88.8503,88.8041,88.8503,1899.0
2019-11-13 10:10:00,96.11,96.12,96.1,96.12,8100.0,88.8503,88.8596,88.8411,88.8596,8100.0
2019-11-13 10:15:00,96.13,96.15,96.11,96.14,3084.0,88.8688,88.8873,88.8503,88.878,3084.0
2019-11-13 10:20:00,96.17,96.17,96.13,96.14,2765.0,88.9058,88.9058,88.8688,88.878,2765.0
2019-11-13 10:25:00,96.14,96.16,96.13,96.15,4609.0,88.878,88.8965,88.8688,88.8873,4609.0
2019-11-13 10:30:00,96.15,96.18,96.09,96.1,7721.0,88.8873,88.915,88.8318,88.8411,7721.0
2019-11-13 10:35:00,96.09,96.26,96.08,96.23,8675.0,88.8318,88.989,88.8226,88.9612,8675.0
2019-11-13 10:40:00,96.26,96.29,96.21,96.23,10644.0,88.989,89.0167,88.9428,88.9612,10644.0
2019-11-13 10:45:00,96.24,96.29,96.23,96.23,13212.0,88.9705,89.0167,88.9612,88.9612,13212.0
2019-11-13 10:50:00,96.27,96.29,96.24,96.27,3601.0,88.9982,89.0167,88.9705,88.9982,3601.0
2019-11-13 10:55:00,96.28,96.29,96.27,96.29,5056.0,89.0075,89.0167,88.9982,89.0167,5056.0
2019-11-13 11:00:00,96.3,96.31,96.25,96.25,7812.0,89.026,89.0352,88.9797,88.9797,7812.0
2019-11-13 11:05:00,96.24,96.26,96.23,96.24,4326.0,88.9705,88.989,88.9612,88.9705,4326.0
2019-11-13 11:10:00,96.25,96.25,96.22,96.23,2581.0,88.9797,88.9797,88.952,88.9612,2581.0
2019-11-13 11:15:00,96.24,96.3,96.24,96.28,8926.0,88.9705,89.026,88.9705,89.0075,8926.0
2019-11-13 11:20:00,96.3,96.31,96.29,96.29,1601.0,89.026,89.0352,89.0167,89.0167,1601.0
2019-11-13 11:25:00,96.29,96.3,96.19,96.19,13390.0,89.0167,89.026,88.9243,88.9243,13390.0
2019-11-13 11:30:00,96.2,96.28,96.16,96.28,3089.0,88.9335,89.0075,88.8965,89.0075,3089.0
2019-11-13 11:35:00,96.27,96.29,96.27,96.28,3125.0,88.9982,89.0167,88.9982,89.0075,3125.0
2019-11-13 11:40:00,96.27,96.41,96.25,96.4,7223.0,88.9982,89.1277,88.9797,89.1184,7223.0
2019-11-13 11:45:00,96.4,96.4,96.32,96.36,11132.0,89.1184,89.1184,89.0445,89.0814,11132.0
2019-11-13 11:50:00,96.37,96.37,96.34,96.36,8696.0,89.0907,89.0907,89.0629,89.0814,8696.0
2019-11-13 11:55:00,96.35,96.37,96.34,96.35,5214.0,89.0722,89.0907,89.0629,89.0722,5214.0
2019-11-13 12:00:00,96.36,96.4,96.32,96.33,11316.0,89.0814,89.1184,89.0445,89.0537,11316.0
2019-11-13 12:05:00,96.34,96.36,96.33,96.36,3863.0,89.0629,89.0814,89.0537,89.0814,3863.0
2019-11-13 12:10:00,96.37,96.4,96.37,96.4,2868.0,89.0907,89.1184,89.0907,89.1184,2868.0
2019-11-13 12:15:00,96.42,96.44,96.42,96.43,2887.0,89.1369,89.1554,89.1369,89.1461,2887.0
2019-11-13 12:20:00,96.44,96.45,96.42,96.43,14026.0,89.1554,89.1646,89.1369,89.1461,14026.0
2019-11-13 12:25:00,96.44,96.47,96.44,96.47,1730.0,89.1554,89.1831,89.1554,89.1831,1730.0
2019-11-13 12:30:00,96.46,96.47,96.44,96.47,2830.0,89.1739,89.1831,89.1554,89.1831,2830.0
2019-11-13 12:35:00,96.47,96.51,96.45,96.5,3692.0,89.1831,89.2201,89.1646,89.2109,3692.0
2019-11-13 12:40:00,96.5,96.54,96.46,96.47,6664.0,89.2109,89.2478,89.1739,89.1831,6664.0
2019-11-13 12:45:00,96.47,96.51,96.45,96.51,17853.0,89.1831,89.2201,89.1646,89.2201,17853.0
2019-11-13 12:50:00,96.51,96.52,96.47,96.5,4317.0,89.2201,89.2293,89.1831,89.2109,4317.0
2019-11-13 12:55:00,96.49,96.53,96.49,96.53,7370.0,89.2016,89.2386,89.2016,89.2386,7370.0
2019-11-13 13:00:00,96.53,96.54,96.51,96.52,8174.0,89.2386,89.2478,89.2201,89.2293,8174.0
2019-11-13 13:05:00,96.53,96.56,96.52,96.54,12577.0,89.2386,89.2663,89.2293,89.2478,12577.0
2019-11-13 13:10:00,96.52,96.56,96.52,96.56,1584.0,89.2293,89.2663,89.2293,89.2663,1584.0
2019-11-13 13:15:00,96.55,96.57,96.54,96.56,5746.0,89.2571,89.2756,89.2478,89.2663,5746.0
2019-11-13 13:20:00,96.57,96.59,96.53,96.53,4039.0,89.2756,89.2941,89.2386,89.2386,4039.0
2019-11-13 13:25:00,96.53,96.54,96.53,96.53,4099.0,89.2386,89.2478,89.2386,89.2386,4099.0
2019-11-13 13:30:00,96.52,96.57,96.52,96.57,3091.0,89.2293,89.2756,89.2293,89.2756,3091.0
2019-11-13 13:35:00,96.58,96.58,96.55,96.58,3108.0,89.2848,89.2848,89.2571,89.2848,3108.0
2019-11-13 13:40:00,96.59,96.6,96.58,96.6,4895.0,89.2941,89.3033,89.2848,89.3033,4895.0
2019-11-13 13:45:00,96.58,96.61,96.57,96.61,5013.0,89.2848,89.3125,89.2756,89.3125,5013.0
2019-11-13 13:50:00,96.64,96.65,96.63,96.64,2675.0,89.3403,89.3495,89.331,89.3403,2675.0
2019-11-13 13:55:00,96.63,96.64,96.34,96.43,21821.0,89.331,89.3403,89.0629,89.1461,21821.0
2019-11-13 14:00:00,96.39,96.42,96.33,96.42,17588.0,89.1092,89.1369,89.0537,89.1369,17588.0
2019-11-13 14:05:00,96.41,96.43,96.36,96.39,7002.0,89.1277,89.1461,89.0814,89.1092,7002.0
2019-11-13 14:10:00,96.38,96.38,96.33,96.33,3977.0,89.0999,89.0999,89.0537,89.0537,3977.0
2019-11-13 14:15:00,96.34,96.38,96.32,96.34,7463.0,89.0629,89.0999,89.0445,89.0629,7463.0
2019-11-13 14:20:00,96.35,96.37,96.31,96.31,4858.0,89.0722,89.0907,89.0352,89.0352,4858.0
2019-11-13 14:25:00,96.32,96.36,96.3,96.36,8848.0,89.0445,89.0814,89.026,89.0814,8848.0
2019-11-13 14:30:00,96.38,96.43,96.37,96.4,8741.0,89.0999,89.1461,89.0907,89.1184,8741.0
2019-11-13 14:35:00,96.4,96.42,96.39,96.41,7078.0,89.1184,89.1369,89.1092,89.1277,7078.0
2019-11-13 14:40:00,96.42,96.47,96.41,96.47,4838.0,89.1369,89.1831,89.1277,89.1831,4838.0
2019-11-13 14:45:00,96.48,96.48,96.44,96.47,2780.0,89.1924,89.1924,89.1554,89.1831,2780.0
2019-11-13 14:50:00,96.49,96.5,96.47,96.49,7813.0,89.2016,89.2109,89.1831,89.2016,7813.0
2019-11-13 14:55:00,96.49,96.54,96.48,96.54,4835.0,89.2016,89.2478,89.1924,89.2478,4835.0
2019-11-13 15:00:00,96.55,96.6,96.53,96.59,9465.0,89.2571,89.3033,89.2386,89.2941,9465.0
2019-11-13 15:05:00,96.59,96.61,96.58,96.59,22055.0,89.2941,89.3125,89.2848,89.2941,22055.0
2019-11-13 15:10:00,96.58,96.61,96.57,96.6,8296.0,89.2848,89.3125,89.2756,89.3033,8296.0
2019-11-13 15:15:00,96.58,96.6,96.57,96.6,4217.0,89.2848,89.3033,89.2756,89.3033,4217.0
2019-11-13 15:20:00,96.62,96.62,96.58,96.59,11944.0,89.3218,89.3218,89.2848,89.2941,11944.0
2019-11-13 15:25:00,96.59,96.6,96.55,96.57,9006.0,89.2941,89.3033,89.2571,89.2756,9006.0
2019-11-13 15:30:00,96.56,96.61,96.53,96.58,8419.0,89.2663,89.3125,89.2386,89.2848,8419.0
2019-11-13 15:35:00,96.57,96.57,96.51,96.51,4773.0,89.2756,89.2756,89.2201,89.2201,4773.0
2019-11-13 15:40:00,96.5,96.58,96.48,96.58,11379.0,89.2109,89.2848,89.1924,89.2848,11379.0
2019-11-13 15:45:00,96.58,96.58,96.53,96.55,7720.0,89.2848,89.2848,89.2386,89.2571,7720.0
2019-11-13 15:50:00,96.55,96.55,96.44,96.51,20302.0,89.2571,89.2571,89.1554,89.2201,20302.0
2019-11-13 15:55:00,96.52,96.55,96.52,96.52,20887.0,89.2293,89.2571,89.2293,89.2293,20887.0
2019-11-14 09:30:00,96.44,96.76,96.43,96.43,15852.0,89.1554,89.4512,89.1461,89.1461,15852.0
2019-11-14 09:35:00,96.5,96.5,96.48,96.49,587.0,89.2109,89.2109,89.1924,89.2016,587.0
2019-11-14 09:40:00,96.53,96.54,96.45,96.45,2112.0,89.2386,89.2478,89.1646,89.1646,2112.0
2019-11-14 09:45:00,96.46,96.51,96.44,96.49,17023.0,89.1739,89.2201,89.1554,89.2016,17023.0
2019-11-14 09:50:00,96.5,96.55,96.5,96.52,1624.0,89.2109,89.2571,89.2109,89.2293,1624.0
2019-11-14 09:55:00,96.55,96.59,96.53,96.58,6018.0,89.2571,89.2941,89.2386,89.2848,6018.0
2019-11-14 10:00:00,96.59,96.68,96.57,96.68,2965.0,89.2941,89.3773,89.2756,89.3773,2965.0
2019-11-14 10:05:00,96.68,96.7,96.67,96.69,2204.0,89.3773,89.3957,89.368,89.3865,2204.0
2019-11-14 10:10:00,96.71,96.72,96.67,96.68,3811.0,89.405,89.4142,89.368,89.3773,3811.0
2019-11-14 10:15:00,96.68,96.72,96.65,96.67,10088.0,89.3773,89.4142,89.3495,89.368,10088.0
2019-11-14 10:20:00,96.68,96.68,96.64,96.64,32420.0,89.3773,89.3773,89.3403,89.3403,32420.0
2019-11-14 10:25:00,96.63,96.65,96.6,96.61,6236.0,89.331,89.3495,89.3033,89.3125,6236.0
2019-11-14 10:30:00,96.61,96.63,96.58,96.58,5032.0,89.3125,89.331,89.2848,89.2848,5032.0
2019-11-14 10:35:00,96.57,96.61,96.57,96.59,7748.0,89.2756,89.3125,89.2756,89.2941,7748.0
2019-11-14 10:40:00,96.59,96.63,96.58,96.62,6359.0,89.2941,89.331,89.2848,89.3218,6359.0
2019-11-14 10:45:00,96.6,96.61,96.56,96.57,3920.0,89.3033,89.3125,89.2663,89.2756,3920.0
2019-11-14 10:50:00,96.57,96.59,96.53,96.55,7322.0,89.2756,89.2941,89.2386,89.2571,7322.0
2019-11-14 10:55:00,96.56,96.57,96.47,96.48,83726.0,89.2663,89.2756,89.1831,89.1924,83726.0
2019-11-14 11:00:00,96.46,96.51,96.45,96.51,10313.0,89.1739,89.2201,89.1646,89.2201,10313.0
2019-11-14 11:05:00,96.54,96.54,96.53,96.53,4283.0,89.2478,89.2478,89.2386,89.2386,4283.0
2019-11-14 11:10:00,96.52,96.56,96.51,96.56,8304.0,89.2293,89.2663,89.2201,89.2663,8304.0
2019-11-14 11:15:00,96.56,96.6,96.55,96.6,8409.0,89.2663,89.3033,89.2571,89.3033,8409.0
2019-11-14 11:20:00,96.61,96.61,96.58,96.59,19634.0,89.3125,89.3125,89.2848,89.2941,19634.0
2019-11-14 11:25:00,96.59,96.59,96.54,96.54,30202.0,89.2941,89.2941,89.2478,89.2478,30202.0
2019-11-14 11:30:00,96.55,96.55,96.48,96.48,14601.0,89.2571,89.2571,89.1924,89.1924,14601.0
2019-11-14 11:35:00,96.46,96.48,96.42,96.44,9679.0,89.1739,89.1924,89.1369,89.1554,9679.0
2019-11-14 11:40:00,96.43,96.43,96.32,96.33,26172.0,89.1461,89.1461,89.0445,89.0537,26172.0
2019-11-14 11:45:00,96.32,96.37,96.24,96.27,8061.0,89.0445,89.0907,88.9705,88.9982,8061.0
2019-11-14 11:50:00,96.28,96.31,96.27,96.3,45895.0,89.0075,89.0352,88.9982,89.026,45895.0
2019-11-14 11:55:00,96.33,96.34,96.31,96.32,44962.0,89.0537,89.0629,89.0352,89.0445,44962.0
2019-11-14 12:00:00,96.31,96.35,96.28,96.33,18634.0,89.0352,89.0722,89.0075,89.0537,18634.0
2019-11-14 12:05:00,96.35,96.38,96.34,96.38,11094.0,89.0722,89.0999,89.0629,89.0999,11094.0
2019-11-14 12:10:00,96.38,96.39,96.36,96.36,10010.0,89.0999,89.1092,89.0814,89.0814,10010.0
2019-11-14 12:15:00,96.37,96.39,96.35,96.38,17800.0,89.0907,89.1092,89.0722,89.0999,17800.0
2019-11-14 12:20:00,96.39,96.42,96.38,96.4,29196.0,89.1092,89.1369,89.0999,89.1184,29196.0
2019-11-14 12:25:00,96.42,96.46,96.41,96.46,2617.0,89.1369,89.1739,89.1277,89.1739,2617.0
2019-11-14 12:30:00,96.47,96.51,96.46,96.51,5392.0,89.1831,89.2201,89.1739,89.2201,5392.0
2019-11-14 12:35:00,96.52,96.55,96.5,96.55,208655.0,89.2293,89.2571,89.2109,89.2571,208655.0
2019-11-14 12:40:00,96.56,96.59,96.56,96.59,36359.0,89.2663,89.2941,89.2663,89.2941,36359.0
2019-11-14 12:45:00,96.59,96.6,96.58,96.59,39877.0,89.2941,89.3033,89.2848,89.2941,39877.0
2019-11-14 12:50:00,96.58,96.59,96.53,96.55,7767.0,89.2848,89.2941,89.2386,89.2571,7767.0
2019-11-14 12:55:00,96.55,96.59,96.53,96.59,17159.0,89.2571,89.2941,89.2386,89.2941,17159.0
2019-11-14 13:00:00,96.59,96.63,96.58,96.62,29402.0,89.2941,89.331,89.2848,89.3218,29402.0
2019-11-14 13:05:00,96.62,96.63,96.6,96.61,31624.0,89.3218,89.331,89.3033,89.3125,31624.0
2019-11-14 13:10:00,96.62,96.62,96.59,96.61,17854.0,89.3218,89.3218,89.2941,89.3125,17854.0
2019-11-14 13:15:00,96.61,96.61,96.59,96.6,39241.0,89.3125,89.3125,89.2941,89.3033,39241.0
2019-11-14 13:20:00,96.59,96.6,96.58,96.58,11044.0,89.2941,89.3033,89.2848,89.2848,11044.0
2019-11-14 13:25:00,96.57,96.6,96.56,96.59,21835.0,89.2756,89.3033,89.2663,89.2941,21835.0
2019-11-14 13:30:00,96.6,96.62,96.58,96.62,759005.0,89.3033,89.3218,89.2848,89.3218,759005.0
2019-11-14 13:35:00,96.62,96.63,96.6,96.62,4463.0,89.3218,89.331,89.3033,89.3218,4463.0
2019-11-14 13:40:00,96.63,96.64,96.59,96.62,21886.0,89.331,89.3403,89.2941,89.3218,21886.0
2019-11-14 13:45:00,96.62,96.66,96.61,96.66,22050.0,89.3218,89.3588,89.3125,89.3588,22050.0
2019-11-14 13:50:00,96.65,96.66,96.63,96.65,56744.0,89.3495,89.3588,89.331,89.3495,56744.0
2019-11-14 13:55:00,96.65,96.67,96.39,96.52,66750.0,89.3495,89.368,89.1092,89.2293,66750.0
2019-11-14 14:00:00,96.5,96.59,96.5,96.57,6003.0,89.2109,89.2941,89.2109,89.2756,6003.0
2019-11-14 14:05:00,96.6,96.62,96.57,96.61,28488.0,89.3033,89.3218,89.2756,89.3125,28488.0
2019-11-14 14:10:00,96.62,96.63,96.61,96.63,33394.0,89.3218,89.331,89.3125,89.331,33394.0
2019-11-14 14:15:00,96.62,96.66,96.62,96.65,88063.0,89.3218,89.3588,89.3218,89.3495,88063.0
2019-11-14 14:20:00,96.65,96.65,96.63,96.64,1732.0,89.3495,89.3495,89.331,89.3403,1732.0
2019-11-14 14:25:00,96.63,96.64,96.61,96.63,8112.0,89.331,89.3403,89.3125,89.331,8112.0
2019-11-14 14:30:00,96.63,96.65,96.62,96.65,7678.0,89.331,89.3495,89.3218,89.3495,7678.0
2019-11-14 14:35:00,96.65,96.65,96.62,96.64,16453.0,89.3495,89.3495,89.3218,89.3403,16453.0
2019-11-14 14:40:00,96.64,96.65,96.63,96.64,8625.0,89.3403,89.3495,89.331,89.3403,8625.0
2019-11-14 14:45:00,96.65,96.68,96.63,96.67,5526.0,89.3495,89.3773,89.331,89.368,5526.0
2019-11-14 14:50:00,96.67,96.68,96.64,96.65,10917.0,89.368,89.3773,89.3403,89.3495,10917.0
2019-11-14 14:55:00,96.65,96.67,96.65,96.67,7011.0,89.3495,89.368,89.3495,89.368,7011.0
2019-11-14 15:00:00,96.67,96.67,96.65,96.66,5534.0,89.368,89.368,89.3495,89.3588,5534.0
2019-11-14 15:05:00,96.67,96.68,96.66,96.67,56683.0,89.368,89.3773,89.3588,89.368,56683.0
2019-11-14 15:10:00,96.67,96.67,96.61,96.61,10040.0,89.368,89.368,89.3125,89.3125,10040.0
2019-11-14 15:15:00,96.62,96.64,96.6,96.64,24669.0,89.3218,89.3403,89.3033,89.3403,24669.0
2019-11-14 15:20:00,96.63,96.69,96.63,96.68,6582.0,89.331,89.3865,89.331,89.3773,6582.0
2019-11-14 15:25:00,96.68,96.69,96.66,96.68,17549.0,89.3773,89.3865,89.3588,89.3773,17549.0
2019-11-14 15:30:00,96.69,96.72,96.67,96.71,33355.0,89.3865,89.4142,89.368,89.405,33355.0
2019-11-14 15:35:00,96.7,96.72,96.68,96.7,8010.0,89.3957,89.4142,89.3773,89.3957,8010.0
2019-11-14 15:40:00,96.71,96.72,96.69,96.71,19630.0,89.405,89.4142,89.3865,89.405,19630.0
2019-11-14 15:45:00,96.7,96.71,96.67,96.7,16480.0,89.3957,89.405,89.368,89.3957,16480.0
2019-11-14 15:50:00,96.7,96.75,96.67,96.67,19721.0,89.3957,89.442,89.368,89.368,19721.0
2019-11-14 15:55:00,96.66,96.73,96.65,96.72,89848.0,89.3588,89.4235,89.3495,89.4142,89848.0
2019-11-15 09:30:00,97.16,97.21,96.99,97.05,10216.0,89.821,89.8672,89.6638,89.7193,10216.0
2019-11-15 09:35:00,97.06,97.08,97.03,97.05,2561.0,89.7286,89.747,89.7008,89.7193,2561.0
2019-11-15 09:40:00,97.05,97.06,97.0,97.06,2269.0,89.7193,89.7286,89.6731,89.7286,2269.0
2019-11-15 09:45:00,97.06,97.1,97.06,97.06,5024.0,89.7286,89.7655,89.7286,89.7286,5024.0
2019-11-15 09:50:00,97.05,97.06,97.04,97.05,6653.0,89.7193,89.7286,89.7101,89.7193,6653.0
2019-11-15 09:55:00,97.03,97.05,96.99,97.0,4608.0,89.7008,89.7193,89.6638,89.6731,4608.0
2019-11-15 10:00:00,97.0,97.05,97.0,97.04,2949.0,89.6731,89.7193,89.6731,89.7101,2949.0
2019-11-15 10:05:00,97.02,97.05,97.01,97.04,4617.0,89.6916,89.7193,89.6823,89.7101,4617.0
2019-11-15 10:10:00,97.03,97.11,97.03,97.11,4586.0,89.7008,89.7748,89.7008,89.7748,4586.0
2019-11-15 10:15:00,97.11,97.14,97.1,97.13,7725.0,89.7748,89.8025,89.7655,89.7933,7725.0
2019-11-15 10:20:00,97.14,97.16,97.12,97.12,3763.0,89.8025,89.821,89.784,89.784,3763.0
2019-11-15 10:25:00,97.12,97.14,97.1,97.14,10849.0,89.784,89.8025,89.7655,89.8025,10849.0
2019-11-15 10:30:00,97.15,97.16,97.09,97.09,4511.0,89.8118,89.821,89.7563,89.7563,4511.0
2019-11-15 10:35:00,97.1,97.12,97.1,97.11,10042.0,89.7655,89.784,89.7655,89.7748,10042.0
2019-11-15 10:40:00,97.12,97.15,97.11,97.15,4521.0,89.784,89.8118,89.7748,89.8118,4521.0
2019-11-15 10:45:00,97.15,97.18,97.14,97.17,8444.0,89.8118,89.8395,89.8025,89.8302,8444.0
2019-11-15 10:50:00,97.18,97.19,97.15,97.16,11508.0,89.8395,89.8487,89.8118,89.821,11508.0
2019-11-15 10:55:00,97.15,97.19,97.14,97.18,6833.0,89.8118,89.8487,89.8025,89.8395,6833.0
2019-11-15 11:00:00,97.2,97.29,97.2,97.27,9633.0,89.858,89.9412,89.858,89.9227,9633.0
2019-11-15 11:05:00,97.3,97.34,97.29,97.3,4701.0,89.9504,89.9874,89.9412,89.9504,4701.0
2019-11-15 11:10:00,97.3,97.31,97.28,97.28,4450.0,89.9504,89.9597,89.9319,89.9319,4450.0
2019-11-15 11:15:00,97.27,97.29,97.25,97.29,9857.0,89.9227,89.9412,89.9042,89.9412,9857.0
2019-11-15 11:20:00,97.28,97.31,97.27,97.3,5828.0,89.9319,89.9597,89.9227,89.9504,5828.0
2019-11-15 11:25:00,97.28,97.38,97.28,97.36,4796.0,89.9319,90.0244,89.9319,90.0059,4796.0
2019-11-15 11:30:00,97.36,97.4,97.36,97.38,6119.0,90.0059,90.0429,90.0059,90.0244,6119.0
2019-11-15 11:35:00,97.37,97.38,97.35,97.37,11544.0,90.0151,90.0244,89.9967,90.0151,11544.0
2019-11-15 11:40:00,97.37,97.39,97.35,97.35,4794.0,90.0151,90.0336,89.9967,89.9967,4794.0
2019-11-15 11:45:00,97.35,97.35,97.33,97.34,21848.0,89.9967,89.9967,89.9782,89.9874,21848.0
2019-11-15 11:50:00,97.35,97.36,97.32,97.35,5906.0,89.9967,90.0059,89.9689,89.9967,5906.0
2019-11-15 11:55:00,97.34,97.35,97.33,97.35,8215.0,89.9874,89.9967,89.9782,89.9967,8215.0
2019-11-15 12:00:00,97.34,97.41,97.34,97.41,22049.0,89.9874,90.0521,89.9874,90.0521,22049.0
2019-11-15 12:05:00,97.41,97.41,97.4,97.41,8893.0,90.0521,90.0521,90.0429,90.0521,8893.0
2019-11-15 12:10:00,97.4,97.42,97.39,97.4,38126.0,90.0429,90.0614,90.0336,90.0429,38126.0
2019-11-15 12:15:00,97.4,97.42,97.38,97.39,3013.0,90.0429,90.0614,90.0244,90.0336,3013.0
2019-11-15 12:20:00,97.38,97.4,97.36,97.37,12930.0,90.0244,90.0429,90.0059,90.0151,12930.0
2019-11-15 12:25:00,97.36,97.38,97.36,97.37,4552.0,90.0059,90.0244,90.0059,90.0151,4552.0
2019-11-15 12:30:00,97.36,97.37,97.35,97.37,4119.0,90.0059,90.0151,89.9967,90.0151,4119.0
2019-11-15 12:35:00,97.37,97.38,97.36,97.37,5233.0,90.0151,90.0244,90.0059,90.0151,5233.0
2019-11-15 12:40:00,97.36,97.38,97.35,97.38,9445.0,90.0059,90.0244,89.9967,90.0244,9445.0
2019-11-15 12:45:00,97.39,97.39,97.37,97.38,5144.0,90.0336,90.0336,90.0151,90.0244,5144.0
2019-11-15 12:50:00,97.38,97.38,97.34,97.36,10348.0,90.0244,90.0244,89.9874,90.0059,10348.0
2019-11-15 12:55:00,97.36,97.36,97.33,97.34,6389.0,90.0059,90.0059,89.9782,89.9874,6389.0
2019-11-15 13:00:00,97.34,97.34,97.31,97.33,9082.0,89.9874,89.9874,89.9597,89.9782,9082.0
2019-11-15 13:05:00,97.32,97.33,97.3,97.32,4760.0,89.9689,89.9782,89.9504,89.9689,4760.0
2019-11-15 13:10:00,97.32,97.32,97.31,97.32,2859.0,89.9689,89.9689,89.9597,89.9689,2859.0
2019-11-15 13:15:00,97.31,97.32,97.3,97.32,10328.0,89.9597,89.9689,89.9504,89.9689,10328.0
2019-11-15 13:20:00,97.32,97.32,97.28,97.29,3901.0,89.9689,89.9689,89.9319,89.9412,3901.0
2019-11-15 13:25:00,97.29,97.31,97.28,97.29,23719.0,89.9412,89.9597,89.9319,89.9412,23719.0
2019-11-15 13:30:00,97.29,97.3,97.28,97.28,3959.0,89.9412,89.9504,89.9319,89.9319,3959.0
2019-11-15 13:35:00,97.28,97.3,97.28,97.3,11553.0,89.9319,89.9504,89.9319,89.9504,11553.0
2019-11-15 13:40:00,97.3,97.33,97.29,97.32,15503.0,89.9504,89.9782,89.9412,89.9689,15503.0
2019-11-15 13:45:00,97.33,97.33,97.31,97.32,20835.0,89.9782,89.9782,89.9597,89.9689,20835.0
2019-11-15 13:50:00,97.33,97.35,97.32,97.33,7104.0,89.9782,89.9967,89.9689,89.9782,7104.0
2019-11-15 13:55:00,97.33,97.33,97.3,97.31,17779.0,89.9782,89.9782,89.9504,89.9597,17779.0
2019-11-15 14:00:00,97.3,97.32,97.29,97.31,7386.0,89.9504,89.9689,89.9412,89.9597,7386.0
2019-11-15 14:05:00,97.31,97.34,97.31,97.33,9090.0,89.9597,89.9874,89.9597,89.9782,9090.0
2019-11-15 14:10:00,97.33,97.36,97.32,97.36,50695.0,89.9782,90.0059,89.9689,90.0059,50695.0
2019-11-15 14:15:00,97.35,97.37,97.35,97.35,6930.0,89.9967,90.0151,89.9967,89.9967,6930.0
2019-11-15 14:20:00,97.34,97.36,97.34,97.35,71753.0,89.9874,90.0059,89.9874,89.9967,71753.0
2019-11-15 14:25:00,97.35,97.36,97.32,97.33,12942.0,89.9967,90.0059,89.9689,89.9782,12942.0
2019-11-15 14:30:00,97.33,97.33,97.29,97.3,12367.0,89.9782,89.9782,89.9412,89.9504,12367.0
2019-11-15 14:35:00,97.31,97.31,97.28,97.31,4221.0,89.9597,89.9597,89.9319,89.9597,4221.0
2019-11-15 14:40:00,97.31,97.35,97.31,97.34,14939.0,89.9597,89.9967,89.9597,89.9874,14939.0
2019-11-15 14:45:00,97.35,97.36,97.33,97.34,8777.0,89.9967,90.0059,89.9782,89.9874,8777.0
2019-11-15 14:50:00,97.34,97.37,97.33,97.37,37207.0,89.9874,90.0151,89.9782,90.0151,37207.0
2019-11-15 14:55:00,97.37,97.37,97.35,97.37,23222.0,90.0151,90.0151,89.9967,90.0151,23222.0
2019-11-15 15:00:00,97.36,97.38,97.34,97.37,13331.0,90.0059,90.0244,89.9874,90.0151,13331.0
2019-11-15 15:05:00,97.38,97.38,97.33,97.33,15086.0,90.0244,90.0244,89.9782,89.9782,15086.0
2019-11-15 15:10:00,97.33,97.34,97.32,97.34,8267.0,89.9782,89.9874,89.9689,89.9874,8267.0
2019-11-15 15:15:00,97.34,97.34,97.29,97.3,18694.0,89.9874,89.9874,89.9412,89.9504,18694.0
2019-11-15 15:20:00,97.3,97.3,97.23,97.26,11170.0,89.9504,89.9504,89.8857,89.9134,11170.0
2019-11-15 15:25:00,97.26,97.28,97.22,97.24,9573.0,89.9134,89.9319,89.8765,89.895,9573.0
2019-11-15 15:30:00,97.25,97.25,97.21,97.23,16266.0,89.9042,89.9042,89.8672,89.8857,16266.0
2019-11-15 15:35:00,97.23,97.26,97.23,97.25,14001.0,89.8857,89.9134,89.8857,89.9042,14001.0
2019-11-15 15:40:00,97.25,97.28,97.22,97.28,22207.0,89.9042,89.9319,89.8765,89.9319,22207.0
2019-11-15 15:45:00,97.27,97.32,97.26,97.31,9989.0,89.9227,89.9689,89.9134,89.9597,9989.0
2019-11-15 15:50:00,97.31,97.34,97.31,97.34,22399.0,89.9597,89.9874,89.9597,89.9874,22399.0
2019-11-15 15:55:00,97.34,97.44,97.34,97.44,176544.0,89.9874,90.0799,89.9874,90.0799,176544.0
2019-11-18 09:30:00,97.36,97.43,97.17,97.19,11760.0,90.0059,90.0706,89.8302,89.8487,11760.0
2019-11-18 09:35:00,97.18,97.21,97.14,97.16,7099.0,89.8395,89.8672,89.8025,89.821,7099.0
2019-11-18 09:40:00,97.13,97.13,97.07,97.07,1417.0,89.7933,89.7933,89.7378,89.7378,1417.0
2019-11-18 09:45:00,97.07,97.21,97.07,97.19,3536.0,89.7378,89.8672,89.7378,89.8487,3536.0
2019-11-18 09:50:00,97.2,97.2,97.15,97.16,1107.0,89.858,89.858,89.8118,89.821,1107.0
2019-11-18 09:55:00,97.16,97.24,97.16,97.23,2105.0,89.821,89.895,89.821,89.8857,2105.0
2019-11-18 10:00:00,97.24,97.26,97.24,97.26,2565.0,89.895,89.9134,89.895,89.9134,2565.0
2019-11-18 10:05:00,97.26,97.28,97.24,97.26,2444.0,89.9134,89.9319,89.895,89.9134,2444.0
2019-11-18 10:10:00,97.25,97.27,97.24,97.24,4614.0,89.9042,89.9227,89.895,89.895,4614.0
2019-11-18 10:15:00,97.24,97.24,97.14,97.15,1594.0,89.895,89.895,89.8025,89.8118,1594.0
2019-11-18 10:20:00,97.15,97.22,97.13,97.13,7469.0,89.8118,89.8765,89.7933,89.7933,7469.0
2019-11-18 10:25:00,97.13,97.16,97.09,97.14,5329.0,89.7933,89.821,89.7563,89.8025,5329.0
2019-11-18 10:30:00,97.15,97.2,97.13,97.19,11963.0,89.8118,89.858,89.7933,89.8487,11963.0
2019-11-18 10:35:00,97.18,97.23,97.16,97.23,8075.0,89.8395,89.8857,89.821,89.8857,8075.0
2019-11-18 10:40:00,97.22,97.25,97.21,97.25,4894.0,89.8765,89.9042,89.8672,89.9042,4894.0
2019-11-18 10:45:00,97.26,97.32,97.25,97.31,7995.0,89.9134,89.9689,89.9042,89.9597,7995.0
2019-11-18 10:50:00,97.33,97.35,97.33,97.33,2973.0,89.9782,89.9967,89.9782,89.9782,2973.0
2019-11-18 10:55:00,97.32,97.34,97.31,97.32,3855.0,89.9689,89.9874,89.9597,89.9689,3855.0
2019-11-18 11:00:00,97.32,97.33,97.3,97.3,12201.0,89.9689,89.9782,89.9504,89.9504,12201.0
2019-11-18 11:05:00,97.29,97.29,97.26,97.28,2044.0,89.9412,89.9412,89.9134,89.9319,2044.0
2019-11-18 11:10:00,97.29,97.39,97.28,97.31,10254.0,89.9412,90.0336,89.9319,89.9597,10254.0
2019-11-18 11:15:00,97.32,97.34,97.3,97.33,76067.0,89.9689,89.9874,89.9504,89.9782,76067.0
2019-11-18 11:20:00,97.34,97.39,97.33,97.39,8346.0,89.9874,90.0336,89.9782,90.0336,8346.0
2019-11-18 11:25:00,97.4,97.41,97.37,97.39,6057.0,90.0429,90.0521,90.0151,90.0336,6057.0
2019-11-18 11:30:00,97.39,97.45,97.39,97.45,9167.0,90.0336,90.0891,90.0336,90.0891,9167.0
2019-11-18 11:35:00,97.46,97.46,97.42,97.45,3100.0,90.0983,90.0983,90.0614,90.0891,3100.0
2019-11-18 11:40:00,97.45,97.45,97.42,97.43,2358.0,90.0891,90.0891,90.0614,90.0706,2358.0
2019-11-18 11:45:00,97.44,97.45,97.39,97.44,10016.0,90.0799,90.0891,90.0336,90.0799,10016.0
2019-11-18 11:50:00,97.44,97.46,97.42,97.45,7748.0,90.0799,90.0983,90.0614,90.0891,7748.0
2019-11-18 11:55:00,97.43,97.43,97.41,97.41,2693.0,90.0706,90.0706,90.0521,90.0521,2693.0
2019-11-18 12:00:00,97.42,97.42,97.4,97.41,10858.0,90.0614,90.0614,90.0429,90.0521,10858.0
2019-11-18 12:05:00,97.41,97.42,97.4,97.4,4901.0,90.0521,90.0614,90.0429,90.0429,4901.0
2019-11-18 12:10:00,97.41,97.41,97.39,97.41,2684.0,90.0521,90.0521,90.0336,90.0521,2684.0
2019-11-18 12:15:00,97.41,97.43,97.4,97.41,1443.0,90.0521,90.0706,90.0429,90.0521,1443.0
2019-11-18 12:20:00,97.43,97.44,97.43,97.44,6721.0,90.0706,90.0799,90.0706,90.0799,6721.0
2019-11-18 12:25:00,97.43,97.44,97.39,97.39,8556.0,90.0706,90.0799,90.0336,90.0336,8556.0
2019-11-18 12:30:00,97.38,97.4,97.36,97.39,10623.0,90.0244,90.0429,90.0059,90.0336,10623.0
2019-11-18 12:35:00,97.4,97.41,97.39,97.41,3815.0,90.0429,90.0521,90.0336,90.0521,3815.0
2019-11-18 12:40:00,97.42,97.44,97.42,97.42,3476.0,90.0614,90.0799,90.0614,90.0614,3476.0
2019-11-18 12:45:00,97.41,97.41,97.38,97.39,16402.0,90.0521,90.0521,90.0244,90.0336,16402.0
2019-11-18 12:50:00,97.4,97.41,97.39,97.4,4803.0,90.0429,90.0521,90.0336,90.0429,4803.0
2019-11-18 12:55:00,97.41,97.42,97.39,97.42,2598.0,90.0521,90.0614,90.0336,90.0614,2598.0
2019-11-18 13:00:00,97.44,97.45,97.42,97.43,73445.0,90.0799,90.0891,90.0614,90.0706,73445.0
2019-11-18 13:05:00,97.44,97.45,97.41,97.42,14021.0,90.0799,90.0891,90.0521,90.0614,14021.0
2019-11-18 13:10:00,97.43,97.46,97.42,97.45,10523.0,90.0706,90.0983,90.0614,90.0891,10523.0
2019-11-18 13:15:00,97.44,97.45,97.43,97.44,2851.0,90.0799,90.0891,90.0706,90.0799,2851.0
2019-11-18 13:20:00,97.44,97.47,97.43,97.46,2626.0,90.0799,90.1076,90.0706,90.0983,2626.0
2019-11-18 13:25:00,97.47,97.48,97.46,97.48,1039.0,90.1076,90.1168,90.0983,90.1168,1039.0
2019-11-18 13:30:00,97.45,97.47,97.45,97.47,6875.0,90.0891,90.1076,90.0891,90.1076,6875.0
2019-11-18 13:35:00,97.45,97.48,97.45,97.47,3015.0,90.0891,90.1168,90.0891,90.1076,3015.0
2019-11-18 13:40:00,97.47,97.52,97.47,97.5,6898.0,90.1076,90.1538,90.1076,90.1353,6898.0
2019-11-18 13:45:00,97.5,97.52,97.48,97.52,1859.0,90.1353,90.1538,90.1168,90.1538,1859.0
2019-11-18 13:50:00,97.52,97.54,97.51,97.53,3861.0,90.1538,90.1723,90.1446,90.1631,3861.0
2019-11-18 13:55:00,97.54,97.55,97.52,97.52,3768.0,90.1723,90.1815,90.1538,90.1538,3768.0
2019-11-18 14:00:00,97.52,97.52,97.46,97.47,9498.0,90.1538,90.1538,90.0983,90.1076,9498.0
2019-11-18 14:05:00,97.47,97.5,97.46,97.5,5045.0,90.1076,90.1353,90.0983,90.1353,5045.0
2019-11-18 14:10:00,97.51,97.52,97.5,97.5,4688.0,90.1446,90.1538,90.1353,90.1353,4688.0
2019-11-18 14:15:00,97.52,97.52,97.49,97.5,18063.0,90.1538,90.1538,90.1261,90.1353,18063.0
2019-11-18 14:20:00,97.5,97.53,97.49,97.53,10641.0,90.1353,90.1631,90.1261,90.1631,10641.0
2019-11-18 14:25:00,97.53,97.54,97.5,97.51,6375.0,90.1631,90.1723,90.1353,90.1446,6375.0
2019-11-18 14:30:00,97.51,97.53,97.5,97.51,3488.0,90.1446,90.1631,90.1353,90.1446,3488.0
2019-11-18 14:35:00,97.51,97.54,97.51,97.51,10031.0,90.1446,90.1723,90.1446,90.1446,10031.0
2019-11-18 14:40:00,97.5,97.53,97.49,97.52,22336.0,90.1353,90.1631,90.1261,90.1538,22336.0
2019-11-18 14:45:00,97.51,97.51,97.48,97.48,11690.0,90.1446,90.1446,90.1168,90.1168,11690.0
2019-11-18 14:50:00,97.49,97.5,97.48,97.49,22923.0,90.1261,90.1353,90.1168,90.1261,22923.0
2019-11-18 14:55:00,97.48,97.5,97.48,97.5,4516.0,90.1168,90.1353,90.1168,90.1353,4516.0
2019-11-18 15:00:00,97.5,97.51,97.47,97.47,10564.0,90.1353,90.1446,90.1076,90.1076,10564.0
2019-11-18 15:05:00,97.48,97.48,97.46,97.47,2564.0,90.1168,90.1168,90.0983,90.1076,2564.0
2019-11-18 15:10:00,97.46,97.48,97.44,97.48,18055.0,90.0983,90.1168,90.0799,90.1168,18055.0
2019-11-18 15:15:00,97.48,97.48,97.39,97.43,21968.0,90.1168,90.1168,90.0336,90.0706,21968.0
2019-11-18 15:20:00,97.43,97.44,97.41,97.43,24076.0,90.0706,90.0799,90.0521,90.0706,24076.0
2019-11-18 15:25:00,97.44,97.45,97.42,97.44,6357.0,90.0799,90.0891,90.0614,90.0799,6357.0
2019-11-18 15:30:00,97.44,97.44,97.4,97.41,6195.0,90.0799,90.0799,90.0429,90.0521,6195.0
2019-11-18 15:35:00,97.41,97.42,97.37,97.41,6050.0,90.0521,90.0614,90.0151,90.0521,6050.0
2019-11-18 15:40:00,97.42,97.43,97.37,97.41,19783.0,90.0614,90.0706,90.0151,90.0521,19783.0
2019-11-18 15:45:00,97.4,97.41,97.38,97.39,6077.0,90.0429,90.0521,90.0244,90.0336,6077.0
2019-11-18 15:50:00,97.39,97.42,97.34,97.42,24958.0,90.0336,90.0614,89.9874,90.0614,24958.0
2019-11-18 15:55:00,97.43,97.48,97.39,97.47,25571.0,90.0706,90.1168,90.0336,90.1076,25571.0
2019-11-19 09:30:00,97.76,97.76,97.61,97.61,7578.0,90.3757,90.3757,90.237,90.237,7578.0
2019-11-19 09:35:00,97.66,97.73,97.64,97.72,3755.0,90.2832,90.3479,90.2647,90.3387,3755.0
2019-11-19 09:40:00,97.7,97.75,97.7,97.72,2726.0,90.3202,90.3664,90.3202,90.3387,2726.0
2019-11-19 09:45:00,97.71,97.74,97.64,97.68,2461.0,90.3295,90.3572,90.2647,90.3017,2461.0
2019-11-19 09:50:00,97.69,97.7,97.62,97.63,6137.0,90.311,90.3202,90.2463,90.2555,6137.0
2019-11-19 09:55:00,97.63,97.67,97.62,97.63,59147.0,90.2555,90.2925,90.2463,90.2555,59147.0
2019-11-19 10:00:00,97.62,97.64,97.59,97.59,2028.0,90.2463,90.2647,90.2185,90.2185,2028.0
2019-11-19 10:05:00,97.56,97.57,97.54,97.57,2097.0,90.1908,90.2,90.1723,90.2,2097.0
2019-11-19 10:10:00,97.57,97.63,97.57,97.61,36127.0,90.2,90.2555,90.2,90.237,36127.0
2019-11-19 10:15:00,97.6,97.63,97.59,97.62,1215.0,90.2278,90.2555,90.2185,90.2463,1215.0
2019-11-19 10:20:00,97.62,97.65,97.58,97.59,3434.0,90.2463,90.274,90.2093,90.2185,3434.0
2019-11-19 10:25:00,97.6,97.6,97.56,97.57,1670.0,90.2278,90.2278,90.1908,90.2,1670.0
2019-11-19 10:30:00,97.58,97.59,97.53,97.57,1552.0,90.2093,90.2185,90.1631,90.2,1552.0
2019-11-19 10:35:00,97.58,97.61,97.56,97.56,5655.0,90.2093,90.237,90.1908,90.1908,5655.0
2019-11-19 10:40:00,97.58,97.59,97.53,97.54,2062.0,90.2093,90.2185,90.1631,90.1723,2062.0
2019-11-19 10:45:00,97.53,97.54,97.42,97.43,15626.0,90.1631,90.1723,90.0614,90.0706,15626.0
2019-11-19 10:50:00,97.42,97.44,97.37,97.38,8055.0,90.0614,90.0799,90.0151,90.0244,8055.0
2019-11-19 10:55:00,97.38,97.38,97.32,97.37,57423.0,90.0244,90.0244,89.9689,90.0151,57423.0
2019-11-19 11:00:00,97.36,97.43,97.36,97.39,10224.0,90.0059,90.0706,90.0059,90.0336,10224.0
2019-11-19 11:05:00,97.39,97.43,97.38,97.4,7761.0,90.0336,90.0706,90.0244,90.0429,7761.0
2019-11-19 11:10:00,97.41,97.42,97.38,97.41,3613.0,90.0521,90.0614,90.0244,90.0521,3613.0
2019-11-19 11:15:00,97.43,97.48,97.42,97.47,5654.0,90.0706,90.1168,90.0614,90.1076,5654.0
2019-11-19 11:20:00,97.47,97.48,97.46,97.48,43811.0,90.1076,90.1168,90.0983,90.1168,43811.0
2019-11-19 11:25:00,97.48,97.55,97.48,97.55,7808.0,90.1168,90.1815,90.1168,90.1815,7808.0
2019-11-19 11:30:00,97.54,97.58,97.54,97.58,795.0,90.1723,90.2093,90.1723,90.2093,795.0
2019-11-19 11:35:00,97.59,97.75,97.57,97.69,18282.0,90.2185,90.3664,90.2,90.311,18282.0
2019-11-19 11:40:00,97.7,97.7,97.62,97.63,5687.0,90.3202,90.3202,90.2463,90.2555,5687.0
2019-11-19 11:45:00,97.61,97.62,97.59,97.61,4112.0,90.237,90.2463,90.2185,90.237,4112.0
2019-11-19 11:50:00,97.63,97.65,97.61,97.64,7930.0,90.2555,90.274,90.237,90.2647,7930.0
2019-11-19 11:55:00,97.63,97.67,97.63,97.67,553.0,90.2555,90.2925,90.2555,90.2925,553.0
2019-11-19 12:00:00,97.67,97.67,97.6,97.6,10562.0,90.2925,90.2925,90.2278,90.2278,10562.0
2019-11-19 12:05:00,97.59,97.59,97.5,97.54,8934.0,90.2185,90.2185,90.1353,90.1723,8934.0
2019-11-19 12:10:00,97.55,97.57,97.54,97.57,582.0,90.1815,90.2,90.1723,90.2,582.0
2019-11-19 12:15:00,97.56,97.61,97.56,97.6,6711.0,90.1908,90.237,90.1908,90.2278,6711.0
2019-11-19 12:20:00,97.6,97.64,97.6,97.64,7445.0,90.2278,90.2647,90.2278,90.2647,7445.0
2019-11-19 12:25:00,97.62,97.63,97.6,97.61,1276.0,90.2463,90.2555,90.2278,90.237,1276.0
2019-11-19 12:30:00,97.61,97.62,97.56,97.57,1165.0,90.237,90.2463,90.1908,90.2,1165.0
2019-11-19 12:35:00,97.56,97.56,97.54,97.56,1695.0,90.1908,90.1908,90.1723,90.1908,1695.0
2019-11-19 12:40:00,97.54,97.54,97.5,97.5,1226.0,90.1723,90.1723,90.1353,90.1353,1226.0
2019-11-19 12:45:00,97.53,97.55,97.53,97.54,235.0,90.1631,90.1815,90.1631,90.1723,235.0
2019-11-19 12:50:00,97.54,97.55,97.53,97.54,877.0,90.1723,90.1815,90.1631,90.1723,877.0
2019-11-19 12:55:00,97.55,97.58,97.55,97.58,4211.0,90.1815,90.2093,90.1815,90.2093,4211.0
2019-11-19 13:00:00,97.57,97.57,97.51,97.55,7129.0,90.2,90.2,90.1446,90.1815,7129.0
2019-11-19 13:05:00,97.54,97.56,97.54,97.56,2628.0,90.1723,90.1908,90.1723,90.1908,2628.0
2019-11-19 13:10:00,97.56,97.61,97.55,97.6,1442.0,90.1908,90.237,90.1815,90.2278,1442.0
2019-11-19 13:15:00,97.59,97.62,97.59,97.62,1604.0,90.2185,90.2463,90.2185,90.2463,1604.0
2019-11-19 13:20:00,97.62,97.62,97.59,97.59,5138.0,90.2463,90.2463,90.2185,90.2185,5138.0
2019-11-19 13:25:00,97.6,97.61,97.58,97.58,4009.0,90.2278,90.237,90.2093,90.2093,4009.0
2019-11-19 13:30:00,97.58,97.59,97.56,97.59,7688.0,90.2093,90.2185,90.1908,90.2185,7688.0
2019-11-19 13:35:00,97.58,97.6,97.58,97.6,3607.0,90.2093,90.2278,90.2093,90.2278,3607.0
2019-11-19 13:40:00,97.63,97.63,97.59,97.6,25590.0,90.2555,90.2555,90.2185,90.2278,25590.0
2019-11-19 13:45:00,97.6,97.62,97.59,97.62,7771.0,90.2278,90.2463,90.2185,90.2463,7771.0
2019-11-19 13:50:00,97.62,97.62,97.59,97.59,18693.0,90.2463,90.2463,90.2185,90.2185,18693.0
2019-11-19 13:55:00,97.59,97.59,97.56,97.58,24028.0,90.2185,90.2185,90.1908,90.2093,24028.0
2019-11-19 14:00:00,97.57,97.63,97.56,97.61,3125.0,90.2,90.2555,90.1908,90.237,3125.0
2019-11-19 14:05:00,97.62,97.67,97.62,97.65,4160.0,90.2463,90.2925,90.2463,90.274,4160.0
2019-11-19 14:10:00,97.65,97.67,97.65,97.67,2460.0,90.274,90.2925,90.274,90.2925,2460.0
2019-11-19 14:15:00,97.65,97.66,97.64,97.66,7161.0,90.274,90.2832,90.2647,90.2832,7161.0
2019-11-19 14:20:00,97.67,97.7,97.66,97.7,9633.0,90.2925,90.3202,90.2832,90.3202,9633.0
2019-11-19 14:25:00,97.71,97.72,97.69,97.71,17123.0,90.3295,90.3387,90.311,90.3295,17123.0
2019-11-19 14:30:00,97.7,97.71,97.67,97.67,16374.0,90.3202,90.3295,90.2925,90.2925,16374.0
2019-11-19 14:35:00,97.69,97.7,97.67,97.67,11379.0,90.311,90.3202,90.2925,90.2925,11379.0
2019-11-19 14:40:00,97.68,97.7,97.67,97.69,9677.0,90.3017,90.3202,90.2925,90.311,9677.0
2019-11-19 14:45:00,97.7,97.71,97.69,97.7,18777.0,90.3202,90.3295,90.311,90.3202,18777.0
2019-11-19 14:50:00,97.7,97.7,97.62,97.63,21888.0,90.3202,90.3202,90.2463,90.2555,21888.0
2019-11-19 14:55:00,97.62,97.64,97.6,97.61,4849.0,90.2463,90.2647,90.2278,90.237,4849.0
2019-11-19 15:00:00,97.61,97.63,97.6,97.61,6222.0,90.237,90.2555,90.2278,90.237,6222.0
2019-11-19 15:05:00,97.6,97.66,97.6,97.65,5339.0,90.2278,90.2832,90.2278,90.274,5339.0
2019-11-19 15:10:00,97.64,97.7,97.63,97.69,5158.0,90.2647,90.3202,90.2555,90.311,5158.0
2019-11-19 15:15:00,97.68,97.68,97.65,97.66,3983.0,90.3017,90.3017,90.274,90.2832,3983.0
2019-11-19 15:20:00,97.66,97.67,97.62,97.65,14867.0,90.2832,90.2925,90.2463,90.274,14867.0
2019-11-19 15:25:00,97.64,97.65,97.62,97.62,3247.0,90.2647,90.274,90.2463,90.2463,3247.0
2019-11-19 15:30:00,97.62,97.66,97.62,97.64,5427.0,90.2463,90.2832,90.2463,90.2647,5427.0
2019-11-19 15:35:00,97.64,97.71,97.64,97.7,23097.0,90.2647,90.3295,90.2647,90.3202,23097.0
2019-11-19 15:40:00,97.69,97.7,97.64,97.65,7233.0,90.311,90.3202,90.2647,90.274,7233.0
2019-11-19 15:45:00,97.65,97.67,97.6,97.65,49214.0,90.274,90.2925,90.2278,90.274,49214.0
2019-11-19 15:50:00,97.65,97.65,97.59,97.6,29121.0,90.274,90.274,90.2185,90.2278,29121.0
2019-11-19 15:55:00,97.6,97.61,97.56,97.59,49808.0,90.2278,90.237,90.1908,90.2185,49808.0
2019-11-20 09:30:00,97.42,97.52,97.26,97.45,11400.0,90.0614,90.1538,89.9134,90.0891,11400.0
2019-11-20 09:35:00,97.45,97.49,97.43,97.45,6254.0,90.0891,90.1261,90.0706,90.0891,6254.0
2019-11-20 09:40:00,97.45,97.46,97.34,97.35,5023.0,90.0891,90.0983,89.9874,89.9967,5023.0
2019-11-20 09:45:00,97.35,97.38,97.35,97.38,3050.0,89.9967,90.0244,89.9967,90.0244,3050.0
2019-11-20 09:50:00,97.38,97.39,97.33,97.35,1971.0,90.0244,90.0336,89.9782,89.9967,1971.0
2019-11-20 09:55:00,97.34,97.4,97.34,97.4,1899.0,89.9874,90.0429,89.9874,90.0429,1899.0
2019-11-20 10:00:00,97.4,97.45,97.38,97.45,5275.0,90.0429,90.0891,90.0244,90.0891,5275.0
2019-11-20 10:05:00,97.41,97.45,97.4,97.45,2340.0,90.0521,90.0891,90.0429,90.0891,2340.0
2019-11-20 10:10:00,97.42,97.43,97.35,97.36,699.0,90.0614,90.0706,89.9967,90.0059,699.0
2019-11-20 10:15:00,97.35,97.35,97.32,97.33,11631.0,89.9967,89.9967,89.9689,89.9782,11631.0
2019-11-20 10:20:00,97.34,97.35,97.27,97.27,5955.0,89.9874,89.9967,89.9227,89.9227,5955.0
2019-11-20 10:25:00,97.28,97.37,97.27,97.36,4843.0,89.9319,90.0151,89.9227,90.0059,4843.0
2019-11-20 10:30:00,97.37,97.43,97.37,97.42,5820.0,90.0151,90.0706,90.0151,90.0614,5820.0
2019-11-20 10:35:00,97.48,97.48,97.43,97.44,5880.0,90.1168,90.1168,90.0706,90.0799,5880.0
2019-11-20 10:40:00,97.44,97.44,97.39,97.39,11887.0,90.0799,90.0799,90.0336,90.0336,11887.0
2019-11-20 10:45:00,97.4,97.43,97.38,97.4,6155.0,90.0429,90.0706,90.0244,90.0429,6155.0
2019-11-20 10:50:00,97.41,97.47,97.4,97.46,5887.0,90.0521,90.1076,90.0429,90.0983,5887.0
2019-11-20 10:55:00,97.45,97.46,97.42,97.42,4014.0,90.0891,90.0983,90.0614,90.0614,4014.0
2019-11-20 11:00:00,97.43,97.47,97.43,97.47,18622.0,90.0706,90.1076,90.0706,90.1076,18622.0
2019-11-20 11:05:00,97.45,97.45,97.4,97.42,3688.0,90.0891,90.0891,90.0429,90.0614,3688.0
2019-11-20 11:10:00,97.4,97.41,97.34,97.39,11501.0,90.0429,90.0521,89.9874,90.0336,11501.0
2019-11-20 11:15:00,97.38,97.42,97.38,97.38,8945.0,90.0244,90.0614,90.0244,90.0244,8945.0
2019-11-20 11:20:00,97.39,97.43,97.39,97.43,5228.0,90.0336,90.0706,90.0336,90.0706,5228.0
2019-11-20 11:25:00,97.43,97.44,97.38,97.4,4291.0,90.0706,90.0799,90.0244,90.0429,4291.0
2019-11-20 11:30:00,97.39,97.39,97.3,97.32,10357.0,90.0336,90.0336,89.9504,89.9689,10357.0
2019-11-20 11:35:00,97.34,97.37,97.32,97.35,2300.0,89.9874,90.0151,89.9689,89.9967,2300.0
2019-11-20 11:40:00,97.36,97.36,97.31,97.33,2196.0,90.0059,90.0059,89.9597,89.9782,2196.0
2019-11-20 11:45:00,97.33,97.37,97.32,97.33,40615.0,89.9782,90.0151,89.9689,89.9782,40615.0
2019-11-20 11:50:00,97.32,97.35,97.31,97.35,18609.0,89.9689,89.9967,89.9597,89.9967,18609.0
2019-11-20 11:55:00,97.35,97.37,97.32,97.33,6429.0,89.9967,90.0151,89.9689,89.9782,6429.0
2019-11-20 12:00:00,97.34,97.34,97.24,97.27,90200.0,89.9874,89.9874,89.895,89.9227,90200.0
2019-11-20 12:05:00,97.28,97.3,97.26,97.29,28628.0,89.9319,89.9504,89.9134,89.9412,28628.0
2019-11-20 12:10:00,97.35,97.36,97.32,97.32,4968.0,89.9967,90.0059,89.9689,89.9689,4968.0
2019-11-20 12:15:00,97.29,97.33,97.29,97.32,9754.0,89.9412,89.9782,89.9412,89.9689,9754.0
2019-11-20 12:20:00,97.33,97.34,97.29,97.33,4808.0,89.9782,89.9874,89.9412,89.9782,4808.0
2019-11-20 12:25:00,97.33,97.34,97.3,97.3,11168.0,89.9782,89.9874,89.9504,89.9504,11168.0
2019-11-20 12:30:00,97.3,97.31,97.29,97.29,3832.0,89.9504,89.9597,89.9412,89.9412,3832.0
2019-11-20 12:35:00,97.31,97.34,97.31,97.33,1048.0,89.9597,89.9874,89.9597,89.9782,1048.0
2019-11-20 12:40:00,97.34,97.34,97.32,97.32,2738.0,89.9874,89.9874,89.9689,89.9689,2738.0
2019-11-20 12:45:00,97.32,97.32,97.29,97.3,1542.0,89.9689,89.9689,89.9412,89.9504,1542.0
2019-11-20 12:50:00,97.3,97.3,97.2,97.22,4474.0,89.9504,89.9504,89.858,89.8765,4474.0
2019-11-20 12:55:00,97.2,97.2,96.75,96.93,86054.0,89.858,89.858,89.442,89.6084,86054.0
2019-11-20 13:00:00,96.91,96.98,96.88,96.92,22479.0,89.5899,89.6546,89.5622,89.5991,22479.0
2019-11-20 13:05:00,96.9,96.9,96.78,96.78,5412.0,89.5806,89.5806,89.4697,89.4697,5412.0
2019-11-20 13:10:00,96.78,96.78,96.65,96.69,219588.0,89.4697,89.4697,89.3495,89.3865,219588.0
2019-11-20 13:15:00,96.67,96.68,96.6,96.62,7092.0,89.368,89.3773,89.3033,89.3218,7092.0
2019-11-20 13:20:00,96.61,96.73,96.6,96.69,5553.0,89.3125,89.4235,89.3033,89.3865,5553.0
2019-11-20 13:25:00,96.69,96.81,96.69,96.71,5342.0,89.3865,89.4974,89.3865,89.405,5342.0
2019-11-20 13:30:00,96.7,96.72,96.64,96.72,4170.0,89.3957,89.4142,89.3403,89.4142,4170.0
2019-11-20 13:35:00,96.73,96.77,96.67,96.67,4012.0,89.4235,89.4605,89.368,89.368,4012.0
2019-11-20 13:40:00,96.67,96.78,96.66,96.72,37955.0,89.368,89.4697,89.3588,89.4142,37955.0
2019-11-20 13:45:00,96.74,96.78,96.72,96.78,2141.0,89.4327,89.4697,89.4142,89.4697,2141.0
2019-11-20 13:50:00,96.81,96.97,96.76,96.96,13301.0,89.4974,89.6454,89.4512,89.6361,13301.0
2019-11-20 13:55:00,96.93,96.94,96.86,96.91,9136.0,89.6084,89.6176,89.5437,89.5899,9136.0
2019-11-20 14:00:00,96.91,96.93,96.86,96.87,59375.0,89.5899,89.6084,89.5437,89.5529,59375.0
2019-11-20 14:05:00,96.87,96.88,96.8,96.86,7417.0,89.5529,89.5622,89.4882,89.5437,7417.0
2019-11-20 14:10:00,96.86,96.94,96.86,96.9,24034.0,89.5437,89.6176,89.5437,89.5806,24034.0
2019-11-20 14:15:00,96.89,96.96,96.88,96.96,5096.0,89.5714,89.6361,89.5622,89.6361,5096.0
2019-11-20 14:20:00,96.97,96.97,96.93,96.95,3098.0,89.6454,89.6454,89.6084,89.6269,3098.0
2019-11-20 14:25:00,96.95,97.05,96.95,97.05,4995.0,89.6269,89.7193,89.6269,89.7193,4995.0
2019-11-20 14:30:00,97.04,97.12,97.04,97.08,6133.0,89.7101,89.784,89.7101,89.747,6133.0
2019-11-20 14:35:00,97.09,97.12,97.08,97.12,9622.0,89.7563,89.784,89.747,89.784,9622.0
2019-11-20 14:40:00,97.13,97.15,97.09,97.12,8139.0,89.7933,89.8118,89.7563,89.784,8139.0
2019-11-20 14:45:00,97.13,97.14,97.03,97.07,24200.0,89.7933,89.8025,89.7008,89.7378,24200.0
2019-11-20 14:50:00,97.09,97.11,97.04,97.05,9444.0,89.7563,89.7748,89.7101,89.7193,9444.0
2019-11-20 14:55:00,97.05,97.09,97.04,97.05,13563.0,89.7193,89.7563,89.7101,89.7193,13563.0
2019-11-20 15:00:00,97.05,97.09,97.02,97.03,8437.0,89.7193,89.7563,89.6916,89.7008,8437.0
2019-11-20 15:05:00,97.04,97.1,97.03,97.08,4388.0,89.7101,89.7655,89.7008,89.747,4388.0
2019-11-20 15:10:00,97.1,97.14,97.1,97.13,11852.0,89.7655,89.8025,89.7655,89.7933,11852.0
2019-11-20 15:15:00,97.12,97.13,97.04,97.04,10314.0,89.784,89.7933,89.7101,89.7101,10314.0
2019-11-20 15:20:00,97.04,97.07,97.01,97.06,5217.0,89.7101,89.7378,89.6823,89.7286,5217.0
2019-11-20 15:25:00,97.06,97.06,96.97,96.97,11292.0,89.7286,89.7286,89.6454,89.6454,11292.0
2019-11-20 15:30:00,96.97,96.98,96.92,96.96,18895.0,89.6454,89.6546,89.5991,89.6361,18895.0
2019-11-20 15:35:00,96.96,96.98,96.94,96.95,10990.0,89.6361,89.6546,89.6176,89.6269,10990.0
2019-11-20 15:40:00,96.97,97.08,96.96,97.07,7659.0,89.6454,89.747,89.6361,89.7378,7659.0
2019-11-20 15:45:00,97.08,97.11,97.07,97.08,49354.0,89.747,89.7748,89.7378,89.747,49354.0
2019-11-20 15:50:00,97.07,97.11,97.03,97.11,80780.0,89.7378,89.7748,89.7008,89.7748,80780.0
2019-11-20 15:55:00,97.12,97.16,97.05,97.12,60790.0,89.784,89.821,89.7193,89.784,60790.0
2019-11-21 09:30:00,97.29,97.29,97.08,97.08,11278.0,89.9412,89.9412,89.747,89.747,11278.0
2019-11-21 09:35:00,97.05,97.08,97.05,97.08,369.0,89.7193,89.747,89.7193,89.747,369.0
2019-11-21 09:40:00,97.06,97.08,96.98,96.98,2107.0,89.7286,89.747,89.6546,89.6546,2107.0
2019-11-21 09:45:00,97.02,97.07,96.98,97.0,2511.0,89.6916,89.7378,89.6546,89.6731,2511.0
2019-11-21 09:50:00,97.02,97.1,97.02,97.05,4160.0,89.6916,89.7655,89.6916,89.7193,4160.0
2019-11-21 09:55:00,97.06,97.1,97.02,97.02,3435.0,89.7286,89.7655,89.6916,89.6916,3435.0
2019-11-21 10:00:00,97.01,97.01,96.95,96.97,5917.0,89.6823,89.6823,89.6269,89.6454,5917.0
2019-11-21 10:05:00,96.97,97.13,96.94,97.1,3796.0,89.6454,89.7933,89.6176,89.7655,3796.0
2019-11-21 10:10:00,97.1,97.11,97.06,97.06,2671.0,89.7655,89.7748,89.7286,89.7286,2671.0
2019-11-21 10:15:00,97.02,97.02,96.83,96.84,15525.0,89.6916,89.6916,89.5159,89.5252,15525.0
2019-11-21 10:20:00,96.81,96.85,96.8,96.83,1689.0,89.4974,89.5344,89.4882,89.5159,1689.0
2019-11-21 10:25:00,96.81,96.92,96.81,96.91,1050.0,89.4974,89.5991,89.4974,89.5899,1050.0
2019-11-21 10:30:00,96.84,96.87,96.74,96.79,6218.0,89.5252,89.5529,89.4327,89.4789,6218.0
2019-11-21 10:35:00,96.8,96.9,96.8,96.9,1717.0,89.4882,89.5806,89.4882,89.5806,1717.0
2019-11-21 10:40:00,96.89,96.94,96.88,96.91,23628.0,89.5714,89.6176,89.5622,89.5899,23628.0
2019-11-21 10:45:00,96.91,96.94,96.91,96.94,2314.0,89.5899,89.6176,89.5899,89.6176,2314.0
2019-11-21 10:50:00,96.92,96.92,96.86,96.86,11406.0,89.5991,89.5991,89.5437,89.5437,11406.0
2019-11-21 10:55:00,96.86,96.94,96.85,96.92,6702.0,89.5437,89.6176,89.5344,89.5991,6702.0
2019-11-21 11:00:00,96.94,97.04,96.9,97.0,14339.0,89.6176,89.7101,89.5806,89.6731,14339.0
2019-11-21 11:05:00,96.98,97.05,96.97,97.0,3622.0,89.6546,89.7193,89.6454,89.6731,3622.0
2019-11-21 11:10:00,97.0,97.0,96.97,96.98,4633.0,89.6731,89.6731,89.6454,89.6546,4633.0
2019-11-21 11:15:00,96.94,96.98,96.91,96.97,3357.0,89.6176,89.6546,89.5899,89.6454,3357.0
2019-11-21 11:20:00,96.93,96.96,96.92,96.95,1385.0,89.6084,89.6361,89.5991,89.6269,1385.0
2019-11-21 11:25:00,96.96,96.99,96.92,96.92,1827.0,89.6361,89.6638,89.5991,89.5991,1827.0
2019-11-21 11:30:00,96.91,96.94,96.88,96.88,3942.0,89.5899,89.6176,89.5622,89.5622,3942.0
2019-11-21 11:35:00,96.87,96.89,96.82,96.84,3813.0,89.5529,89.5714,89.5067,89.5252,3813.0
2019-11-21 11:40:00,96.86,96.89,96.84,96.89,3427.0,89.5437,89.5714,89.5252,89.5714,3427.0
2019-11-21 11:45:00,96.9,96.94,96.9,96.93,4221.0,89.5806,89.6176,89.5806,89.6084,4221.0
2019-11-21 11:50:00,96.91,96.91,96.84,96.87,3630.0,89.5899,89.5899,89.5252,89.5529,3630.0
2019-11-21 11:55:00,96.88,96.88,96.85,96.85,66327.0,89.5622,89.5622,89.5344,89.5344,66327.0
2019-11-21 12:00:00,96.84,96.9,96.83,96.89,2832.0,89.5252,89.5806,89.5159,89.5714,2832.0
2019-11-21 12:05:00,96.91,96.95,96.9,96.94,10932.0,89.5899,89.6269,89.5806,89.6176,10932.0
2019-11-21 12:10:00,96.95,97.0,96.95,96.96,7775.0,89.6269,89.6731,89.6269,89.6361,7775.0
2019-11-21 12:15:00,96.97,96.97,96.91,96.91,4782.0,89.6454,89.6454,89.5899,89.5899,4782.0
2019-11-21 12:20:00,96.9,96.97,96.9,96.97,4016.0,89.5806,89.6454,89.5806,89.6454,4016.0
2019-11-21 12:25:00,96.96,96.98,96.95,96.96,6219.0,89.6361,89.6546,89.6269,89.6361,6219.0
2019-11-21 12:30:00,96.97,97.01,96.94,97.0,3637.0,89.6454,89.6823,89.6176,89.6731,3637.0
2019-11-21 12:35:00,97.01,97.06,97.01,97.06,1672.0,89.6823,89.7286,89.6823,89.7286,1672.0
2019-11-21 12:40:00,97.06,97.07,97.05,97.07,2029.0,89.7286,89.7378,89.7193,89.7378,2029.0
2019-11-21 12:45:00,97.06,97.06,96.99,96.99,1741.0,89.7286,89.7286,89.6638,89.6638,1741.0
2019-11-21 12:50:00,96.99,97.0,96.99,96.99,3200.0,89.6638,89.6731,89.6638,89.6638,3200.0
2019-11-21 12:55:00,97.0,97.04,96.99,97.03,8060.0,89.6731,89.7101,89.6638,89.7008,8060.0
2019-11-21 13:00:00,97.04,97.06,97.03,97.05,2766.0,89.7101,89.7286,89.7008,89.7193,2766.0
2019-11-21 13:05:00,97.04,97.06,97.04,97.06,3523.0,89.7101,89.7286,89.7101,89.7286,3523.0
2019-11-21 13:10:00,97.06,97.06,97.0,97.01,3723.0,89.7286,89.7286,89.6731,89.6823,3723.0
2019-11-21 13:15:00,97.03,97.04,97.02,97.03,759.0,89.7008,89.7101,89.6916,89.7008,759.0
2019-11-21 13:20:00,97.03,97.04,96.99,97.01,8872.0,89.7008,89.7101,89.6638,89.6823,8872.0
2019-11-21 13:25:00,97.01,97.04,97.0,97.03,17967.0,89.6823,89.7101,89.6731,89.7008,17967.0
2019-11-21 13:30:00,97.04,97.06,97.02,97.02,3003.0,89.7101,89.7286,89.6916,89.6916,3003.0
2019-11-21 13:35:00,97.0,97.01,96.99,97.0,25433.0,89.6731,89.6823,89.6638,89.6731,25433.0
2019-11-21 13:40:00,97.0,97.02,96.96,96.98,4085.0,89.6731,89.6916,89.6361,89.6546,4085.0
2019-11-21 13:45:00,97.0,97.02,97.0,97.02,915.0,89.6731,89.6916,89.6731,89.6916,915.0
2019-11-21 13:50:00,97.04,97.04,97.01,97.01,500.0,89.7101,89.7101,89.6823,89.6823,500.0
2019-11-21 13:55:00,97.02,97.02,96.99,96.99,6520.0,89.6916,89.6916,89.6638,89.6638,6520.0
2019-11-21 14:00:00,96.99,97.0,96.95,96.95,3039.0,89.6638,89.6731,89.6269,89.6269,3039.0
2019-11-21 14:05:00,96.96,97.07,96.96,97.07,4112.0,89.6361,89.7378,89.6361,89.7378,4112.0
2019-11-21 14:10:00,97.03,97.07,97.03,97.06,4351.0,89.7008,89.7378,89.7008,89.7286,4351.0
2019-11-21 14:15:00,97.06,97.07,97.05,97.07,2503.0,89.7286,89.7378,89.7193,89.7378,2503.0
2019-11-21 14:20:00,97.09,97.11,97.08,97.11,20267.0,89.7563,89.7748,89.747,89.7748,20267.0
2019-11-21 14:25:00,97.11,97.11,97.07,97.09,6011.0,89.7748,89.7748,89.7378,89.7563,6011.0
2019-11-21 14:30:00,97.09,97.13,97.08,97.13,7639.0,89.7563,89.7933,89.747,89.7933,7639.0
2019-11-21 14:35:00,97.12,97.13,97.11,97.11,6255.0,89.784,89.7933,89.7748,89.7748,6255.0
2019-11-21 14:40:00,97.11,97.13,97.09,97.1,3652.0,89.7748,89.7933,89.7563,89.7655,3652.0
2019-11-21 14:45:00,97.08,97.11,97.08,97.1,3352.0,89.747,89.7748,89.747,89.7655,3352.0
2019-11-21 14:50:00,97.1,97.11,97.08,97.1,2478.0,89.7655,89.7748,89.747,89.7655,2478.0
2019-11-21 14:55:00,97.09,97.1,97.08,97.08,2501.0,89.7563,89.7655,89.747,89.747,2501.0
2019-11-21 15:00:00,97.09,97.1,97.07,97.08,8694.0,89.7563,89.7655,89.7378,89.747,8694.0
2019-11-21 15:05:00,97.06,97.07,97.03,97.06,4068.0,89.7286,89.7378,89.7008,89.7286,4068.0
2019-11-21 15:10:00,97.05,97.08,97.04,97.07,4156.0,89.7193,89.747,89.7101,89.7378,4156.0
2019-11-21 15:15:00,97.08,97.08,97.04,97.06,5288.0,89.747,89.747,89.7101,89.7286,5288.0
2019-11-21 15:20:00,97.05,97.07,97.02,97.05,3844.0,89.7193,89.7378,89.6916,89.7193,3844.0
2019-11-21 15:25:00,97.06,97.07,97.03,97.04,5573.0,89.7286,89.7378,89.7008,89.7101,5573.0
2019-11-21 15:30:00,97.04,97.08,97.03,97.06,5483.0,89.7101,89.747,89.7008,89.7286,5483.0
2019-11-21 15:35:00,97.06,97.06,96.99,97.0,7290.0,89.7286,89.7286,89.6638,89.6731,7290.0
2019-11-21 15:40:00,97.01,97.02,96.96,97.02,4853.0,89.6823,89.6916,89.6361,89.6916,4853.0
2019-11-21 15:45:00,97.01,97.01,96.97,96.98,6301.0,89.6823,89.6823,89.6454,89.6546,6301.0
2019-11-21 15:50:00,96.98,96.98,96.86,96.89,24403.0,89.6546,89.6546,89.5437,89.5714,24403.0
2019-11-21 15:55:00,96.91,97.02,96.91,96.99,10144.0,89.5899,89.6916,89.5899,89.6638,10144.0
2019-11-22 09:30:00,97.27,97.43,97.09,97.15,11974.0,89.9227,90.0706,89.7563,89.8118,11974.0
2019-11-22 09:35:00,97.13,97.26,97.13,97.22,5949.0,89.7933,89.9134,89.7933,89.8765,5949.0
2019-11-22 09:40:00,97.18,97.19,97.08,97.09,7015.0,89.8395,89.8487,89.747,89.7563,7015.0
2019-11-22 09:45:00,97.08,97.13,97.08,97.12,4666.0,89.747,89.7933,89.747,89.784,4666.0
2019-11-22 09:50:00,97.12,97.14,97.1,97.1,3162.0,89.784,89.8025,89.7655,89.7655,3162.0
2019-11-22 09:55:00,97.08,97.16,97.08,97.13,2984.0,89.747,89.821,89.747,89.7933,2984.0
2019-11-22 10:00:00,97.17,97.17,97.13,97.15,5054.0,89.8302,89.8302,89.7933,89.8118,5054.0
2019-11-22 10:05:00,97.16,97.16,97.09,97.09,3926.0,89.821,89.821,89.7563,89.7563,3926.0
2019-11-22 10:10:00,97.12,97.13,97.07,97.08,7790.0,89.784,89.7933,89.7378,89.747,7790.0
2019-11-22 10:15:00,97.12,97.13,97.07,97.07,6351.0,89.784,89.7933,89.7378,89.7378,6351.0
2019-11-22 10:20:00,97.08,97.12,97.08,97.11,8423.0,89.747,89.784,89.747,89.7748,8423.0
2019-11-22 10:25:00,97.11,97.12,96.99,96.99,15961.0,89.7748,89.784,89.6638,89.6638,15961.0
2019-11-22 10:30:00,96.98,96.98,96.9,96.92,8777.0,89.6546,89.6546,89.5806,89.5991,8777.0
2019-11-22 10:35:00,96.94,96.95,96.9,96.92,3847.0,89.6176,89.6269,89.5806,89.5991,3847.0
2019-11-22 10:40:00,96.94,96.99,96.93,96.98,3962.0,89.6176,89.6638,89.6084,89.6546,3962.0
2019-11-22 10:45:00,96.98,97.0,96.98,96.99,34661.0,89.6546,89.6731,89.6546,89.6638,34661.0
2019-11-22 10:50:00,97.01,97.03,96.92,96.95,85359.0,89.6823,89.7008,89.5991,89.6269,85359.0
2019-11-22 10:55:00,96.95,97.0,96.95,97.0,9313.0,89.6269,89.6731,89.6269,89.6731,9313.0
2019-11-22 11:00:00,96.99,97.02,96.86,96.86,4405.0,89.6638,89.6916,89.5437,89.5437,4405.0
2019-11-22 11:05:00,96.82,96.9,96.79,96.88,15512.0,89.5067,89.5806,89.4789,89.5622,15512.0
2019-11-22 11:10:00,96.9,96.91,96.86,96.86,2190.0,89.5806,89.5899,89.5437,89.5437,2190.0
2019-11-22 11:15:00,96.88,96.89,96.81,96.83,9072.0,89.5622,89.5714,89.4974,89.5159,9072.0
2019-11-22 11:20:00,96.83,96.9,96.83,96.89,22715.0,89.5159,89.5806,89.5159,89.5714,22715.0
2019-11-22 11:25:00,96.89,96.93,96.88,96.93,11418.0,89.5714,89.6084,89.5622,89.6084,11418.0
2019-11-22 11:30:00,96.93,96.96,96.93,96.93,7608.0,89.6084,89.6361,89.6084,89.6084,7608.0
2019-11-22 11:35:00,96.94,96.99,96.94,96.98,5202.0,89.6176,89.6638,89.6176,89.6546,5202.0
2019-11-22 11:40:00,96.98,97.0,96.97,97.0,2020.0,89.6546,89.6731,89.6454,89.6731,2020.0
2019-11-22 11:45:00,96.99,97.05,96.99,97.04,7269.0,89.6638,89.7193,89.6638,89.7101,7269.0
2019-11-22 11:50:00,97.04,97.06,97.03,97.04,7716.0,89.7101,89.7286,89.7008,89.7101,7716.0
2019-11-22 11:55:00,97.04,97.06,97.02,97.03,3794.0,89.7101,89.7286,89.6916,89.7008,3794.0
2019-11-22 12:00:00,97.04,97.06,97.03,97.06,4422.0,89.7101,89.7286,89.7008,89.7286,4422.0
2019-11-22 12:05:00,97.06,97.11,97.06,97.11,2957.0,89.7286,89.7748,89.7286,89.7748,2957.0
2019-11-22 12:10:00,97.11,97.12,97.1,97.1,1711.0,89.7748,89.784,89.7655,89.7655,1711.0
2019-11-22 12:15:00,97.09,97.1,97.03,97.07,5106.0,89.7563,89.7655,89.7008,89.7378,5106.0
2019-11-22 12:20:00,97.07,97.12,97.06,97.12,5066.0,89.7378,89.784,89.7286,89.784,5066.0
2019-11-22 12:25:00,97.12,97.13,97.11,97.13,2030.0,89.784,89.7933,89.7748,89.7933,2030.0
2019-11-22 12:30:00,97.13,97.13,97.09,97.1,3634.0,89.7933,89.7933,89.7563,89.7655,3634.0
2019-11-22 12:35:00,97.09,97.11,97.08,97.09,67798.0,89.7563,89.7748,89.747,89.7563,67798.0
2019-11-22 12:40:00,97.1,97.13,97.09,97.13,11146.0,89.7655,89.7933,89.7563,89.7933,11146.0
2019-11-22 12:45:00,97.12,97.15,97.11,97.14,14171.0,89.784,89.8118,89.7748,89.8025,14171.0
2019-11-22 12:50:00,97.14,97.16,97.14,97.16,3947.0,89.8025,89.821,89.8025,89.821,3947.0
2019-11-22 12:55:00,97.17,97.17,97.14,97.15,3077.0,89.8302,89.8302,89.8025,89.8118,3077.0
2019-11-22 13:00:00,97.15,97.17,97.14,97.16,5352.0,89.8118,89.8302,89.8025,89.821,5352.0
2019-11-22 13:05:00,97.17,97.18,97.17,97.18,6753.0,89.8302,89.8395,89.8302,89.8395,6753.0
2019-11-22 13:10:00,97.19,97.19,97.15,97.17,3083.0,89.8487,89.8487,89.8118,89.8302,3083.0
2019-11-22 13:15:00,97.17,97.18,97.16,97.17,7772.0,89.8302,89.8395,89.821,89.8302,7772.0
2019-11-22 13:20:00,97.17,97.18,97.16,97.18,4275.0,89.8302,89.8395,89.821,89.8395,4275.0
2019-11-22 13:25:00,97.18,97.18,97.16,97.17,6615.0,89.8395,89.8395,89.821,89.8302,6615.0
2019-11-22 13:30:00,97.18,97.2,97.17,97.18,12043.0,89.8395,89.858,89.8302,89.8395,12043.0
2019-11-22 13:35:00,97.19,97.2,97.18,97.18,9232.0,89.8487,89.858,89.8395,89.8395,9232.0
2019-11-22 13:40:00,97.18,97.19,97.15,97.18,3719.0,89.8395,89.8487,89.8118,89.8395,3719.0
2019-11-22 13:45:00,97.18,97.2,97.15,97.15,5142.0,89.8395,89.858,89.8118,89.8118,5142.0
2019-11-22 13:50:00,97.14,97.15,97.12,97.13,2786.0,89.8025,89.8118,89.784,89.7933,2786.0
2019-11-22 13:55:00,97.13,97.18,97.13,97.18,4073.0,89.7933,89.8395,89.7933,89.8395,4073.0
2019-11-22 14:00:00,97.17,97.17,97.12,97.13,5621.0,89.8302,89.8302,89.784,89.7933,5621.0
2019-11-22 14:05:00,97.14,97.16,97.13,97.15,1649.0,89.8025,89.821,89.7933,89.8118,1649.0
2019-11-22 14:10:00,97.14,97.15,97.13,97.14,2833.0,89.8025,89.8118,89.7933,89.8025,2833.0
2019-11-22 14:15:00,97.13,97.17,97.13,97.17,9660.0,89.7933,89.8302,89.7933,89.8302,9660.0
2019-11-22 14:20:00,97.18,97.21,97.17,97.19,6486.0,89.8395,89.8672,89.8302,89.8487,6486.0
2019-11-22 14:25:00,97.19,97.2,97.16,97.18,100445.0,89.8487,89.858,89.821,89.8395,100445.0
2019-11-22 14:30:00,97.18,97.22,97.17,97.21,4047.0,89.8395,89.8765,89.8302,89.8672,4047.0
2019-11-22 14:35:00,97.23,97.23,97.2,97.21,34528.0,89.8857,89.8857,89.858,89.8672,34528.0
2019-11-22 14:40:00,97.19,97.22,97.18,97.22,4963.0,89.8487,89.8765,89.8395,89.8765,4963.0
2019-11-22 14:45:00,97.22,97.24,97.21,97.24,4119.0,89.8765,89.895,89.8672,89.895,4119.0
2019-11-22 14:50:00,97.23,97.24,97.22,97.24,3656.0,89.8857,89.895,89.8765,89.895,3656.0
2019-11-22 14:55:00,97.23,97.23,97.18,97.19,7358.0,89.8857,89.8857,89.8395,89.8487,7358.0
2019-11-22 15:00:00,97.21,97.22,97.18,97.18,10094.0,89.8672,89.8765,89.8395,89.8395,10094.0
2019-11-22 15:05:00,97.2,97.21,97.18,97.21,2271.0,89.858,89.8672,89.8395,89.8672,2271.0
2019-11-22 15:10:00,97.22,97.25,97.22,97.24,5817.0,89.8765,89.9042,89.8765,89.895,5817.0
2019-11-22 15:15:00,97.23,97.25,97.22,97.25,6461.0,89.8857,89.9042,89.8765,89.9042,6461.0
2019-11-22 15:20:00,97.23,97.25,97.22,97.23,7988.0,89.8857,89.9042,89.8765,89.8857,7988.0
2019-11-22 15:25:00,97.24,97.25,97.22,97.23,8026.0,89.895,89.9042,89.8765,89.8857,8026.0
2019-11-22 15:30:00,97.24,97.25,97.22,97.22,12018.0,89.895,89.9042,89.8765,89.8765,12018.0
2019-11-22 15:35:00,97.21,97.23,97.19,97.2,5754.0,89.8672,89.8857,89.8487,89.858,5754.0
2019-11-22 15:40:00,97.19,97.21,97.18,97.19,4347.0,89.8487,89.8672,89.8395,89.8487,4347.0
2019-11-22 15:45:00,97.19,97.23,97.18,97.18,10328.0,89.8487,89.8857,89.8395,89.8395,10328.0
2019-11-22 15:50:00,97.15,97.19,97.13,97.17,70293.0,89.8118,89.8487,89.7933,89.8302,70293.0
2019-11-22 15:55:00,97.19,97.27,97.18,97.24,59050.0,89.8487,89.9227,89.8395,89.895,59050.0
2019-11-25 09:30:00,97.64,97.75,97.55,97.72,10822.0,90.2647,90.3664,90.1815,90.3387,10822.0
2019-11-25 09:35:00,97.69,97.75,97.69,97.73,1178.0,90.311,90.3664,90.311,90.3479,1178.0
2019-11-25 09:40:00,97.78,97.8,97.76,97.76,735.0,90.3942,90.4127,90.3757,90.3757,735.0
2019-11-25 09:45:00,97.8,97.8,97.77,97.79,1601.0,90.4127,90.4127,90.3849,90.4034,1601.0
2019-11-25 09:50:00,97.81,97.87,97.81,97.86,2651.0,90.4219,90.4774,90.4219,90.4681,2651.0
2019-11-25 09:55:00,97.87,97.91,97.86,97.9,2771.0,90.4774,90.5144,90.4681,90.5051,2771.0
2019-11-25 10:00:00,97.91,97.93,97.9,97.92,802.0,90.5144,90.5328,90.5051,90.5236,802.0
2019-11-25 10:05:00,97.95,98.01,97.95,98.0,2761.0,90.5513,90.6068,90.5513,90.5976,2761.0
2019-11-25 10:10:00,98.0,98.02,97.99,98.01,5374.0,90.5976,90.616,90.5883,90.6068,5374.0
2019-11-25 10:15:00,98.01,98.01,97.96,97.98,3806.0,90.6068,90.6068,90.5606,90.5791,3806.0
2019-11-25 10:20:00,97.98,98.01,97.96,98.01,1117.0,90.5791,90.6068,90.5606,90.6068,1117.0
2019-11-25 10:25:00,98.01,98.04,98.01,98.03,2379.0,90.6068,90.6345,90.6068,90.6253,2379.0
2019-11-25 10:30:00,98.03,98.1,98.02,98.07,2603.0,90.6253,90.69,90.616,90.6623,2603.0
2019-11-25 10:35:00,98.07,98.08,98.06,98.08,2958.0,90.6623,90.6715,90.653,90.6715,2958.0
2019-11-25 10:40:00,98.07,98.1,98.04,98.05,10760.0,90.6623,90.69,90.6345,90.6438,10760.0
2019-11-25 10:45:00,98.06,98.07,98.03,98.06,4781.0,90.653,90.6623,90.6253,90.653,4781.0
2019-11-25 10:50:00,98.08,98.08,98.04,98.04,3016.0,90.6715,90.6715,90.6345,90.6345,3016.0
2019-11-25 10:55:00,98.05,98.05,98.0,98.0,1164.0,90.6438,90.6438,90.5976,90.5976,1164.0
2019-11-25 11:00:00,98.02,98.03,98.0,98.01,1742.0,90.616,90.6253,90.5976,90.6068,1742.0
2019-11-25 11:05:00,98.01,98.02,97.99,98.0,3432.0,90.6068,90.616,90.5883,90.5976,3432.0
2019-11-25 11:10:00,97.99,98.01,97.97,98.01,2295.0,90.5883,90.6068,90.5698,90.6068,2295.0
2019-11-25 11:15:00,98.02,98.02,97.99,97.99,2103.0,90.616,90.616,90.5883,90.5883,2103.0
2019-11-25 11:20:00,97.98,98.03,97.98,98.02,5203.0,90.5791,90.6253,90.5791,90.616,5203.0
2019-11-25 11:25:00,98.02,98.04,98.02,98.03,2647.0,90.616,90.6345,90.616,90.6253,2647.0
2019-11-25 11:30:00,98.03,98.04,98.0,98.02,3770.0,90.6253,90.6345,90.5976,90.616,3770.0
2019-11-25 11:35:00,98.04,98.05,98.02,98.03,6041.0,90.6345,90.6438,90.616,90.6253,6041.0
2019-11-25 11:40:00,98.03,98.05,98.02,98.05,1492.0,90.6253,90.6438,90.616,90.6438,1492.0
2019-11-25 11:45:00,98.05,98.05,98.03,98.04,1113.0,90.6438,90.6438,90.6253,90.6345,1113.0
2019-11-25 11:50:00,98.04,98.04,98.04,98.04,222.0,90.6345,90.6345,90.6345,90.6345,222.0
2019-11-25 11:55:00,98.04,98.04,98.02,98.04,6566.0,90.6345,90.6345,90.616,90.6345,6566.0
2019-11-25 12:00:00,98.04,98.06,98.03,98.04,12802.0,90.6345,90.653,90.6253,90.6345,12802.0
2019-11-25 12:05:00,98.05,98.05,98.0,98.01,5894.0,90.6438,90.6438,90.5976,90.6068,5894.0
2019-11-25 12:10:00,98.01,98.01,97.98,97.98,8079.0,90.6068,90.6068,90.5791,90.5791,8079.0
2019-11-25 12:15:00,97.98,97.98,97.96,97.96,4980.0,90.5791,90.5791,90.5606,90.5606,4980.0
2019-11-25 12:20:00,97.95,98.0,97.95,97.99,12016.0,90.5513,90.5976,90.5513,90.5883,12016.0
2019-11-25 12:25:00,98.0,98.0,97.96,97.97,10491.0,90.5976,90.5976,90.5606,90.5698,10491.0
2019-11-25 12:30:00,97.97,97.99,97.96,97.98,13131.0,90.5698,90.5883,90.5606,90.5791,13131.0
2019-11-25 12:35:00,97.98,97.99,97.96,97.97,6951.0,90.5791,90.5883,90.5606,90.5698,6951.0
2019-11-25 12:40:00,97.98,97.98,97.95,97.95,9117.0,90.5791,90.5791,90.5513,90.5513,9117.0
2019-11-25 12:45:00,97.96,97.99,97.96,97.99,4644.0,90.5606,90.5883,90.5606,90.5883,4644.0
2019-11-25 12:50:00,97.98,97.99,97.96,97.97,8180.0,90.5791,90.5883,90.5606,90.5698,8180.0
2019-11-25 12:55:00,97.98,97.98,97.96,97.98,5714.0,90.5791,90.5791,90.5606,90.5791,5714.0
2019-11-25 13:00:00,97.99,98.04,97.98,98.03,11947.0,90.5883,90.6345,90.5791,90.6253,11947.0
2019-11-25 13:05:00,98.02,98.03,98.0,98.0,7064.0,90.616,90.6253,90.5976,90.5976,7064.0
2019-11-25 13:10:00,97.99,98.01,97.99,98.01,10422.0,90.5883,90.6068,90.5883,90.6068,10422.0
2019-11-25 13:15:00,98.01,98.02,98.0,98.01,7379.0,90.6068,90.616,90.5976,90.6068,7379.0
2019-11-25 13:20:00,98.02,98.03,98.01,98.03,4820.0,90.616,90.6253,90.6068,90.6253,4820.0
2019-11-25 13:25:00,98.03,98.03,98.0,98.01,7931.0,90.6253,90.6253,90.5976,90.6068,7931.0
2019-11-25 13:30:00,98.01,98.01,98.0,98.01,13663.0,90.6068,90.6068,90.5976,90.6068,13663.0
2019-11-25 13:35:00,98.01,98.02,97.99,98.01,10813.0,90.6068,90.616,90.5883,90.6068,10813.0
2019-11-25 13:40:00,98.02,98.02,98.0,98.01,15348.0,90.616,90.616,90.5976,90.6068,15348.0
2019-11-25 13:45:00,98.01,98.01,97.98,97.99,13738.0,90.6068,90.6068,90.5791,90.5883,13738.0
2019-11-25 13:50:00,97.98,98.01,97.98,97.98,18790.0,90.5791,90.6068,90.5791,90.5791,18790.0
2019-11-25 13:55:00,97.98,97.99,97.97,97.98,21525.0,90.5791,90.5883,90.5698,90.5791,21525.0
2019-11-25 14:00:00,97.98,97.99,97.96,97.97,23374.0,90.5791,90.5883,90.5606,90.5698,23374.0
2019-11-25 14:05:00,97.98,97.98,97.97,97.98,14229.0,90.5791,90.5791,90.5698,90.5791,14229.0
2019-11-25 14:10:00,97.98,98.01,97.97,98.01,14250.0,90.5791,90.6068,90.5698,90.6068,14250.0
2019-11-25 14:15:00,98.01,98.03,98.0,98.02,98906.0,90.6068,90.6253,90.5976,90.616,98906.0
2019-11-25 14:20:00,98.02,98.02,98.0,98.01,13827.0,90.616,90.616,90.5976,90.6068,13827.0
2019-11-25 14:25:00,98.02,98.02,97.98,97.98,23114.0,90.616,90.616,90.5791,90.5791,23114.0
2019-11-25 14:30:00,97.98,98.01,97.98,98.0,11172.0,90.5791,90.6068,90.5791,90.5976,11172.0
2019-11-25 14:35:00,98.0,98.03,97.98,98.03,30939.0,90.5976,90.6253,90.5791,90.6253,30939.0
2019-11-25 14:40:00,98.03,98.03,98.01,98.03,33297.0,90.6253,90.6253,90.6068,90.6253,33297.0
2019-11-25 14:45:00,98.03,98.03,98.01,98.02,22086.0,90.6253,90.6253,90.6068,90.616,22086.0
2019-11-25 14:50:00,98.03,98.04,98.01,98.03,22322.0,90.6253,90.6345,90.6068,90.6253,22322.0
2019-11-25 14:55:00,98.04,98.04,98.02,98.03,27940.0,90.6345,90.6345,90.616,90.6253,27940.0
2019-11-25 15:00:00,98.03,98.06,98.02,98.06,29873.0,90.6253,90.653,90.616,90.653,29873.0
2019-11-25 15:05:00,98.06,98.07,98.04,98.05,44183.0,90.653,90.6623,90.6345,90.6438,44183.0
2019-11-25 15:10:00,98.05,98.05,98.02,98.04,34813.0,90.6438,90.6438,90.616,90.6345,34813.0
2019-11-25 15:15:00,98.04,98.04,98.02,98.04,24519.0,90.6345,90.6345,90.616,90.6345,24519.0
2019-11-25 15:20:00,98.05,98.09,98.04,98.08,41707.0,90.6438,90.6808,90.6345,90.6715,41707.0
2019-11-25 15:25:00,98.08,98.1,98.07,98.1,69342.0,90.6715,90.69,90.6623,90.69,69342.0
2019-11-25 15:30:00,98.11,98.12,98.07,98.08,36077.0,90.6992,90.7085,90.6623,90.6715,36077.0
2019-11-25 15:35:00,98.08,98.08,98.05,98.06,37576.0,90.6715,90.6715,90.6438,90.653,37576.0
2019-11-25 15:40:00,98.06,98.07,98.02,98.02,37695.0,90.653,90.6623,90.616,90.616,37695.0
2019-11-25 15:45:00,98.01,98.07,98.01,98.02,75904.0,90.6068,90.6623,90.6068,90.616,75904.0
2019-11-25 15:50:00,98.01,98.11,97.99,98.1,26002.0,90.6068,90.6992,90.5883,90.69,26002.0
2019-11-25 15:55:00,98.1,98.11,98.06,98.09,20167.0,90.69,90.6992,90.653,90.6808,20167.0
2019-11-26 09:30:00,98.24,98.3,98.05,98.14,23011.0,90.8194,90.8749,90.6438,90.727,23011.0
2019-11-26 09:35:00,98.15,98.17,98.1,98.17,3616.0,90.7362,90.7547,90.69,90.7547,3616.0
2019-11-26 09:40:00,98.15,98.19,98.14,98.16,3224.0,90.7362,90.7732,90.727,90.7455,3224.0
2019-11-26 09:45:00,98.16,98.27,98.14,98.27,3217.0,90.7455,90.8472,90.727,90.8472,3217.0
2019-11-26 09:50:00,98.25,98.35,98.25,98.34,3575.0,90.8287,90.9211,90.8287,90.9119,3575.0
2019-11-26 09:55:00,98.33,98.35,98.32,98.33,1537.0,90.9026,90.9211,90.8934,90.9026,1537.0
2019-11-26 10:00:00,98.35,98.37,98.28,98.31,6094.0,90.9211,90.9396,90.8564,90.8841,6094.0
2019-11-26 10:05:00,98.3,98.3,98.26,98.29,16315.0,90.8749,90.8749,90.8379,90.8656,16315.0
2019-11-26 10:10:00,98.29,98.31,98.27,98.31,12261.0,90.8656,90.8841,90.8472,90.8841,12261.0
2019-11-26 10:15:00,98.32,98.34,98.31,98.32,1719.0,90.8934,90.9119,90.8841,90.8934,1719.0
2019-11-26 10:20:00,98.34,98.36,98.34,98.36,1225.0,90.9119,90.9304,90.9119,90.9304,1225.0
2019-11-26 10:25:00,98.35,98.39,98.35,98.37,2773.0,90.9211,90.9581,90.9211,90.9396,2773.0
2019-11-26 10:30:00,98.33,98.36,98.32,98.35,9366.0,90.9026,90.9304,90.8934,90.9211,9366.0
2019-11-26 10:35:00,98.34,98.35,98.32,98.33,3679.0,90.9119,90.9211,90.8934,90.9026,3679.0
2019-11-26 10:40:00,98.33,98.38,98.32,98.37,21113.0,90.9026,90.9488,90.8934,90.9396,21113.0
2019-11-26 10:45:00,98.38,98.41,98.36,98.39,6960.0,90.9488,90.9766,90.9304,90.9581,6960.0
2019-11-26 10:50:00,98.39,98.39,98.35,98.37,13399.0,90.9581,90.9581,90.9211,90.9396,13399.0
2019-11-26 10:55:00,98.37,98.4,98.34,98.4,4020.0,90.9396,90.9673,90.9119,90.9673,4020.0
2019-11-26 11:00:00,98.39,98.4,98.36,98.36,2977.0,90.9581,90.9673,90.9304,90.9304,2977.0
2019-11-26 11:05:00,98.37,98.41,98.37,98.38,4614.0,90.9396,90.9766,90.9396,90.9488,4614.0
2019-11-26 11:10:00,98.39,98.43,98.39,98.43,3593.0,90.9581,90.9951,90.9581,90.9951,3593.0
2019-11-26 11:15:00,98.43,98.45,98.4,98.42,4716.0,90.9951,91.0136,90.9673,90.9858,4716.0
2019-11-26 11:20:00,98.42,98.46,98.4,98.43,3919.0,90.9858,91.0228,90.9673,90.9951,3919.0
2019-11-26 11:25:00,98.43,98.44,98.41,98.43,4734.0,90.9951,91.0043,90.9766,90.9951,4734.0
2019-11-26 11:30:00,98.42,98.44,98.42,98.42,4844.0,90.9858,91.0043,90.9858,90.9858,4844.0
2019-11-26 11:35:00,98.42,98.47,98.37,98.46,22283.0,90.9858,91.0321,90.9396,91.0228,22283.0
2019-11-26 11:40:00,98.45,98.46,98.45,98.45,1550.0,91.0136,91.0228,91.0136,91.0136,1550.0
2019-11-26 11:45:00,98.45,98.48,98.41,98.43,12073.0,91.0136,91.0413,90.9766,90.9951,12073.0
2019-11-26 11:50:00,98.44,98.46,98.44,98.46,1339.0,91.0043,91.0228,91.0043,91.0228,1339.0
2019-11-26 11:55:00,98.47,98.48,98.45,98.46,9982.0,91.0321,91.0413,91.0136,91.0228,9982.0
2019-11-26 12:00:00,98.46,98.47,98.41,98.44,7347.0,91.0228,91.0321,90.9766,91.0043,7347.0
2019-11-26 12:05:00,98.44,98.47,98.44,98.46,1939.0,91.0043,91.0321,91.0043,91.0228,1939.0
2019-11-26 12:10:00,98.48,98.51,98.47,98.51,10683.0,91.0413,91.069,91.0321,91.069,10683.0
2019-11-26 12:15:00,98.52,98.53,98.47,98.48,3425.0,91.0783,91.0875,91.0321,91.0413,3425.0
2019-11-26 12:20:00,98.48,98.51,98.47,98.49,36329.0,91.0413,91.069,91.0321,91.0505,36329.0
2019-11-26 12:25:00,98.48,98.51,98.48,98.5,2226.0,91.0413,91.069,91.0413,91.0598,2226.0
2019-11-26 12:30:00,98.51,98.52,98.5,98.51,6270.0,91.069,91.0783,91.0598,91.069,6270.0
2019-11-26 12:35:00,98.51,98.53,98.5,98.52,3513.0,91.069,91.0875,91.0598,91.0783,3513.0
2019-11-26 12:40:00,98.51,98.52,98.5,98.52,4266.0,91.069,91.0783,91.0598,91.0783,4266.0
2019-11-26 12:45:00,98.51,98.52,98.47,98.5,583143.0,91.069,91.0783,91.0321,91.0598,583143.0
2019-11-26 12:50:00,98.49,98.5,98.48,98.5,6233.0,91.0505,91.0598,91.0413,91.0598,6233.0
2019-11-26 12:55:00,98.5,98.51,98.49,98.5,9771.0,91.0598,91.069,91.0505,91.0598,9771.0
2019-11-26 13:00:00,98.5,98.5,98.48,98.48,900.0,91.0598,91.0598,91.0413,91.0413,900.0
2019-11-26 13:05:00,98.45,98.47,98.45,98.47,2568.0,91.0136,91.0321,91.0136,91.0321,2568.0
2019-11-26 13:10:00,98.47,98.47,98.44,98.47,3681.0,91.0321,91.0321,91.0043,91.0321,3681.0
2019-11-26 13:15:00,98.47,98.48,98.46,98.46,4256.0,91.0321,91.0413,91.0228,91.0228,4256.0
2019-11-26 13:20:00,98.47,98.49,98.46,98.46,3025.0,91.0321,91.0505,91.0228,91.0228,3025.0
2019-11-26 13:25:00,98.45,98.46,98.44,98.45,7796.0,91.0136,91.0228,91.0043,91.0136,7796.0
2019-11-26 13:30:00,98.45,98.45,98.36,98.36,13859.0,91.0136,91.0136,90.9304,90.9304,13859.0
2019-11-26 13:35:00,98.37,98.4,98.35,98.39,13099.0,90.9396,90.9673,90.9211,90.9581,13099.0
2019-11-26 13:40:00,98.39,98.4,98.38,98.39,9842.0,90.9581,90.9673,90.9488,90.9581,9842.0
2019-11-26 13:45:00,98.4,98.4,98.37,98.37,1883.0,90.9673,90.9673,90.9396,90.9396,1883.0
2019-11-26 13:50:00,98.38,98.39,98.37,98.38,4054.0,90.9488,90.9581,90.9396,90.9488,4054.0
2019-11-26 13:55:00,98.39,98.39,98.38,98.38,3603.0,90.9581,90.9581,90.9488,90.9488,3603.0
2019-11-26 14:00:00,98.39,98.42,98.37,98.38,6665.0,90.9581,90.9858,90.9396,90.9488,6665.0
2019-11-26 14:05:00,98.38,98.42,98.38,98.41,69303.0,90.9488,90.9858,90.9488,90.9766,69303.0
2019-11-26 14:10:00,98.42,98.43,98.41,98.42,1800.0,90.9858,90.9951,90.9766,90.9858,1800.0
2019-11-26 14:15:00,98.43,98.45,98.43,98.44,8104.0,90.9951,91.0136,90.9951,91.0043,8104.0
2019-11-26 14:20:00,98.43,98.44,98.4,98.4,66907.0,90.9951,91.0043,90.9673,90.9673,66907.0
2019-11-26 14:25:00,98.4,98.42,98.4,98.41,5441.0,90.9673,90.9858,90.9673,90.9766,5441.0
2019-11-26 14:30:00,98.42,98.42,98.39,98.4,1333.0,90.9858,90.9858,90.9581,90.9673,1333.0
2019-11-26 14:35:00,98.39,98.4,98.37,98.38,10189.0,90.9581,90.9673,90.9396,90.9488,10189.0
2019-11-26 14:40:00,98.37,98.37,98.35,98.36,3112.0,90.9396,90.9396,90.9211,90.9304,3112.0
2019-11-26 14:45:00,98.36,98.4,98.35,98.39,16522.0,90.9304,90.9673,90.9211,90.9581,16522.0
2019-11-26 14:50:00,98.39,98.41,98.38,98.41,6404.0,90.9581,90.9766,90.9488,90.9766,6404.0
2019-11-26 14:55:00,98.41,98.43,98.4,98.43,6130.0,90.9766,90.9951,90.9673,90.9951,6130.0
2019-11-26 15:00:00,98.42,98.42,98.37,98.38,5265.0,90.9858,90.9858,90.9396,90.9488,5265.0
2019-11-26 15:05:00,98.39,98.39,98.33,98.35,12587.0,90.9581,90.9581,90.9026,90.9211,12587.0
2019-11-26 15:10:00,98.34,98.35,98.31,98.33,20820.0,90.9119,90.9211,90.8841,90.9026,20820.0
2019-11-26 15:15:00,98.34,98.36,98.33,98.36,7605.0,90.9119,90.9304,90.9026,90.9304,7605.0
2019-11-26 15:20:00,98.35,98.37,98.35,98.36,5128.0,90.9211,90.9396,90.9211,90.9304,5128.0
2019-11-26 15:25:00,98.34,98.37,98.33,98.36,8644.0,90.9119,90.9396,90.9026,90.9304,8644.0
2019-11-26 15:30:00,98.37,98.39,98.36,98.38,94960.0,90.9396,90.9581,90.9304,90.9488,94960.0
2019-11-26 15:35:00,98.38,98.41,98.38,98.4,6099.0,90.9488,90.9766,90.9488,90.9673,6099.0
2019-11-26 15:40:00,98.4,98.44,98.39,98.42,6920.0,90.9673,91.0043,90.9581,90.9858,6920.0
2019-11-26 15:45:00,98.43,98.47,98.43,98.47,7577.0,90.9951,91.0321,90.9951,91.0321,7577.0
2019-11-26 15:50:00,98.46,98.5,98.44,98.48,168030.0,91.0228,91.0598,91.0043,91.0413,168030.0
2019-11-26 15:55:00,98.47,98.54,98.45,98.46,19395.0,91.0321,91.0968,91.0136,91.0228,19395.0
2019-11-27 09:30:00,98.71,98.71,98.53,98.61,31727.0,91.2539,91.2539,91.0875,91.1615,31727.0
2019-11-27 09:35:00,98.62,98.63,98.61,98.61,28419.0,91.1707,91.18,91.1615,91.1615,28419.0
2019-11-27 09:40:00,98.58,98.6,98.53,98.6,3467.0,91.1337,91.1522,91.0875,91.1522,3467.0
2019-11-27 09:45:00,98.61,98.64,98.61,98.61,14063.0,91.1615,91.1892,91.1615,91.1615,14063.0
2019-11-27 09:50:00,98.63,98.65,98.61,98.63,1414.0,91.18,91.1985,91.1615,91.18,1414.0
2019-11-27 09:55:00,98.68,98.71,98.67,98.71,1592.0,91.2262,91.2539,91.2169,91.2539,1592.0
2019-11-27 10:00:00,98.71,98.72,98.64,98.65,4950.0,91.2539,91.2632,91.1892,91.1985,4950.0
2019-11-27 10:05:00,98.66,98.66,98.6,98.62,5277.0,91.2077,91.2077,91.1522,91.1707,5277.0
2019-11-27 10:10:00,98.62,98.64,98.61,98.64,1936.0,91.1707,91.1892,91.1615,91.1892,1936.0
2019-11-27 10:15:00,98.64,98.67,98.62,98.66,8780.0,91.1892,91.2169,91.1707,91.2077,8780.0
2019-11-27 10:20:00,98.65,98.67,98.61,98.62,3545.0,91.1985,91.2169,91.1615,91.1707,3545.0
2019-11-27 10:25:00,98.65,98.66,98.64,98.65,2120.0,91.1985,91.2077,91.1892,91.1985,2120.0
2019-11-27 10:30:00,98.66,98.68,98.65,98.68,711.0,91.2077,91.2262,91.1985,91.2262,711.0
2019-11-27 10:35:00,98.67,98.68,98.66,98.66,4541.0,91.2169,91.2262,91.2077,91.2077,4541.0
2019-11-27 10:40:00,98.68,98.69,98.64,98.65,1748.0,91.2262,91.2354,91.1892,91.1985,1748.0
2019-11-27 10:45:00,98.63,98.68,98.63,98.67,14882.0,91.18,91.2262,91.18,91.2169,14882.0
2019-11-27 10:50:00,98.65,98.68,98.65,98.68,18671.0,91.1985,91.2262,91.1985,91.2262,18671.0
2019-11-27 10:55:00,98.69,98.71,98.66,98.68,7117.0,91.2354,91.2539,91.2077,91.2262,7117.0
2019-11-27 11:00:00,98.67,98.7,98.67,98.7,3914.0,91.2169,91.2447,91.2169,91.2447,3914.0
2019-11-27 11:05:00,98.68,98.69,98.66,98.68,1812.0,91.2262,91.2354,91.2077,91.2262,1812.0
2019-11-27 11:10:00,98.7,98.7,98.67,98.67,900.0,91.2447,91.2447,91.2169,91.2169,900.0
2019-11-27 11:15:00,98.67,98.68,98.63,98.65,13104.0,91.2169,91.2262,91.18,91.1985,13104.0
2019-11-27 11:20:00,98.65,98.66,98.62,98.64,21972.0,91.1985,91.2077,91.1707,91.1892,21972.0
2019-11-27 11:25:00,98.64,98.67,98.63,98.67,8849.0,91.1892,91.2169,91.18,91.2169,8849.0
2019-11-27 11:30:00,98.68,98.72,98.68,98.72,1548.0,91.2262,91.2632,91.2262,91.2632,1548.0
2019-11-27 11:35:00,98.71,98.73,98.7,98.73,3789.0,91.2539,91.2724,91.2447,91.2724,3789.0
2019-11-27 11:40:00,98.73,98.77,98.72,98.77,2104.0,91.2724,91.3094,91.2632,91.3094,2104.0
2019-11-27 11:45:00,98.76,98.76,98.75,98.76,1092.0,91.3001,91.3001,91.2909,91.3001,1092.0
2019-11-27 11:50:00,98.76,98.76,98.73,98.76,4043.0,91.3001,91.3001,91.2724,91.3001,4043.0
2019-11-27 11:55:00,98.75,98.77,98.75,98.76,738.0,91.2909,91.3094,91.2909,91.3001,738.0
2019-11-27 12:00:00,98.77,98.78,98.76,98.78,7126.0,91.3094,91.3186,91.3001,91.3186,7126.0
2019-11-27 12:05:00,98.8,98.81,98.79,98.81,649.0,91.3371,91.3464,91.3279,91.3464,649.0
2019-11-27 12:10:00,98.8,98.83,98.79,98.82,1683.0,91.3371,91.3649,91.3279,91.3556,1683.0
2019-11-27 12:15:00,98.82,98.82,98.78,98.8,9628.0,91.3556,91.3556,91.3186,91.3371,9628.0
2019-11-27 12:20:00,98.8,98.8,98.77,98.78,6529.0,91.3371,91.3371,91.3094,91.3186,6529.0
2019-11-27 12:25:00,98.78,98.79,98.78,98.78,979.0,91.3186,91.3279,91.3186,91.3186,979.0
2019-11-27 12:30:00,98.78,98.79,98.77,98.78,3196.0,91.3186,91.3279,91.3094,91.3186,3196.0
2019-11-27 12:35:00,98.77,98.81,98.77,98.79,1825.0,91.3094,91.3464,91.3094,91.3279,1825.0
2019-11-27 12:40:00,98.8,98.8,98.78,98.78,3937.0,91.3371,91.3371,91.3186,91.3186,3937.0
2019-11-27 12:45:00,98.77,98.79,98.77,98.78,917.0,91.3094,91.3279,91.3094,91.3186,917.0
2019-11-27 12:50:00,98.79,98.82,98.78,98.82,2990.0,91.3279,91.3556,91.3186,91.3556,2990.0
2019-11-27 12:55:00,98.8,98.81,98.79,98.8,413.0,91.3371,91.3464,91.3279,91.3371,413.0
2019-11-27 13:00:00,98.81,98.82,98.79,98.81,8091.0,91.3464,91.3556,91.3279,91.3464,8091.0
2019-11-27 13:05:00,98.82,98.84,98.82,98.83,5774.0,91.3556,91.3741,91.3556,91.3649,5774.0
2019-11-27 13:10:00,98.84,98.9,98.83,98.89,6639.0,91.3741,91.4296,91.3649,91.4203,6639.0
2019-11-27 13:15:00,98.88,98.91,98.86,98.91,8072.0,91.4111,91.4388,91.3926,91.4388,8072.0
2019-11-27 13:20:00,98.9,98.9,98.89,98.9,4010.0,91.4296,91.4296,91.4203,91.4296,4010.0
2019-11-27 13:25:00,98.91,98.91,98.89,98.9,2356.0,91.4388,91.4388,91.4203,91.4296,2356.0
2019-11-27 13:30:00,98.9,98.91,98.89,98.89,3770.0,91.4296,91.4388,91.4203,91.4203,3770.0
2019-11-27 13:35:00,98.9,98.94,98.9,98.92,9740.0,91.4296,91.4665,91.4296,91.4481,9740.0
2019-11-27 13:40:00,98.93,98.94,98.91,98.92,16769.0,91.4573,91.4665,91.4388,91.4481,16769.0
2019-11-27 13:45:00,98.91,98.92,98.9,98.91,1591.0,91.4388,91.4481,91.4296,91.4388,1591.0
2019-11-27 13:50:00,98.92,98.94,98.9,98.9,9307.0,91.4481,91.4665,91.4296,91.4296,9307.0
2019-11-27 13:55:00,98.89,98.91,98.88,98.9,3844.0,91.4203,91.4388,91.4111,91.4296,3844.0
2019-11-27 14:00:00,98.9,98.9,98.88,98.88,3851.0,91.4296,91.4296,91.4111,91.4111,3851.0
2019-11-27 14:05:00,98.89,98.9,98.88,98.9,12327.0,91.4203,91.4296,91.4111,91.4296,12327.0
2019-11-27 14:10:00,98.9,98.93,98.89,98.93,4906.0,91.4296,91.4573,91.4203,91.4573,4906.0
2019-11-27 14:15:00,98.93,98.93,98.89,98.9,2111.0,91.4573,91.4573,91.4203,91.4296,2111.0
2019-11-27 14:20:00,98.9,98.93,98.9,98.93,5333.0,91.4296,91.4573,91.4296,91.4573,5333.0
2019-11-27 14:25:00,98.93,98.94,98.92,98.93,8626.0,91.4573,91.4665,91.4481,91.4573,8626.0
2019-11-27 14:30:00,98.94,98.94,98.91,98.93,39880.0,91.4665,91.4665,91.4388,91.4573,39880.0
2019-11-27 14:35:00,98.93,98.94,98.93,98.94,1010.0,91.4573,91.4665,91.4573,91.4665,1010.0
2019-11-27 14:40:00,98.95,98.96,98.94,98.94,2577.0,91.4758,91.485,91.4665,91.4665,2577.0
2019-11-27 14:45:00,98.95,98.97,98.94,98.96,10527.0,91.4758,91.4943,91.4665,91.485,10527.0
2019-11-27 14:50:00,98.95,98.96,98.92,98.93,1677.0,91.4758,91.485,91.4481,91.4573,1677.0
2019-11-27 14:55:00,98.94,98.94,98.92,98.94,3143.0,91.4665,91.4665,91.4481,91.4665,3143.0
2019-11-27 15:00:00,98.94,98.97,98.92,98.96,10864.0,91.4665,91.4943,91.4481,91.485,10864.0
2019-11-27 15:05:00,98.95,98.96,98.94,98.95,1714.0,91.4758,91.485,91.4665,91.4758,1714.0
2019-11-27 15:10:00,98.95,98.97,98.95,98.96,6635.0,91.4758,91.4943,91.4758,91.485,6635.0
2019-11-27 15:15:00,98.96,98.97,98.95,98.95,4557.0,91.485,91.4943,91.4758,91.4758,4557.0
2019-11-27 15:20:00,98.96,98.97,98.94,98.95,3716.0,91.485,91.4943,91.4665,91.4758,3716.0
2019-11-27 15:25:00,98.95,98.95,98.94,98.94,5148.0,91.4758,91.4758,91.4665,91.4665,5148.0
2019-11-27 15:30:00,98.95,98.95,98.91,98.93,3071.0,91.4758,91.4758,91.4388,91.4573,3071.0
2019-11-27 15:35:00,98.92,98.93,98.91,98.91,3848.0,91.4481,91.4573,91.4388,91.4388,3848.0
2019-11-27 15:40:00,98.9,98.94,98.9,98.92,5413.0,91.4296,91.4665,91.4296,91.4481,5413.0
2019-11-27 15:45:00,98.91,98.95,98.9,98.92,4301.0,91.4388,91.4758,91.4296,91.4481,4301.0
2019-11-27 15:50:00,98.91,98.94,98.9,98.93,10796.0,91.4388,91.4665,91.4296,91.4573,10796.0
2019-11-27 15:55:00,98.93,98.97,98.91,98.96,7713.0,91.4573,91.4943,91.4388,91.485,7713.0
2019-11-29 09:30:00,98.89,98.89,98.71,98.78,18753.0,91.4203,91.4203,91.2539,91.3186,18753.0
2019-11-29 09:35:00,98.84,98.91,98.83,98.91,4324.0,91.3741,91.4388,91.3649,91.4388,4324.0
2019-11-29 09:40:00,98.88,98.88,98.79,98.8,2334.0,91.4111,91.4111,91.3279,91.3371,2334.0
2019-11-29 09:45:00,98.76,98.77,98.73,98.77,1334.0,91.3001,91.3094,91.2724,91.3094,1334.0
2019-11-29 09:50:00,98.76,98.81,98.76,98.81,800.0,91.3001,91.3464,91.3001,91.3464,800.0
2019-11-29 09:55:00,98.84,98.88,98.84,98.88,1410.0,91.3741,91.4111,91.3741,91.4111,1410.0
2019-11-29 10:00:00,98.89,98.89,98.86,98.87,1499.0,91.4203,91.4203,91.3926,91.4018,1499.0
2019-11-29 10:05:00,98.89,98.94,98.89,98.93,15474.0,91.4203,91.4665,91.4203,91.4573,15474.0
2019-11-29 10:10:00,98.93,98.95,98.93,98.94,3342.0,91.4573,91.4758,91.4573,91.4665,3342.0
2019-11-29 10:15:00,98.94,98.94,98.92,98.93,2000.0,91.4665,91.4665,91.4481,91.4573,2000.0
2019-11-29 10:20:00,98.92,98.94,98.89,98.9,4385.0,91.4481,91.4665,91.4203,91.4296,4385.0
2019-11-29 10:25:00,98.92,98.93,98.9,98.9,7994.0,91.4481,91.4573,91.4296,91.4296,7994.0
2019-11-29 10:30:00,98.9,98.9,98.86,98.87,1945.0,91.4296,91.4296,91.3926,91.4018,1945.0
2019-11-29 10:35:00,98.86,98.92,98.86,98.92,2093.0,91.3926,91.4481,91.3926,91.4481,2093.0
2019-11-29 10:40:00,98.93,98.93,98.9,98.91,3318.0,91.4573,91.4573,91.4296,91.4388,3318.0
2019-11-29 10:45:00,98.92,98.94,98.91,98.94,1881.0,91.4481,91.4665,91.4388,91.4665,1881.0
2019-11-29 10:50:00,98.93,98.93,98.9,98.9,3140.0,91.4573,91.4573,91.4296,91.4296,3140.0
2019-11-29 10:55:00,98.9,98.91,98.88,98.88,2226.0,91.4296,91.4388,91.4111,91.4111,2226.0
2019-11-29 11:00:00,98.86,98.86,98.81,98.82,3674.0,91.3926,91.3926,91.3464,91.3556,3674.0
2019-11-29 11:05:00,98.82,98.84,98.8,98.84,4848.0,91.3556,91.3741,91.3371,91.3741,4848.0
2019-11-29 11:10:00,98.84,98.84,98.79,98.79,9503.0,91.3741,91.3741,91.3279,91.3279,9503.0
2019-11-29 11:15:00,98.79,98.81,98.78,98.8,4675.0,91.3279,91.3464,91.3186,91.3371,4675.0
2019-11-29 11:20:00,98.8,98.83,98.79,98.82,6089.0,91.3371,91.3649,91.3279,91.3556,6089.0
2019-11-29 11:25:00,98.82,98.82,98.79,98.8,13279.0,91.3556,91.3556,91.3279,91.3371,13279.0
2019-11-29 11:30:00,98.8,98.81,98.78,98.79,2565.0,91.3371,91.3464,91.3186,91.3279,2565.0
2019-11-29 11:35:00,98.78,98.84,98.78,98.84,5181.0,91.3186,91.3741,91.3186,91.3741,5181.0
2019-11-29 11:40:00,98.83,98.85,98.8,98.8,5183.0,91.3649,91.3833,91.3371,91.3371,5183.0
2019-11-29 11:45:00,98.79,98.79,98.77,98.77,6459.0,91.3279,91.3279,91.3094,91.3094,6459.0
2019-11-29 11:50:00,98.75,98.76,98.71,98.76,9213.0,91.2909,91.3001,91.2539,91.3001,9213.0
2019-11-29 11:55:00,98.79,98.79,98.77,98.78,3437.0,91.3279,91.3279,91.3094,91.3186,3437.0
2019-11-29 12:00:00,98.77,98.81,98.77,98.8,1733.0,91.3094,91.3464,91.3094,91.3371,1733.0
2019-11-29 12:05:00,98.79,98.82,98.78,98.78,3209.0,91.3279,91.3556,91.3186,91.3186,3209.0
2019-11-29 12:10:00,98.8,98.8,98.76,98.76,1181.0,91.3371,91.3371,91.3001,91.3001,1181.0
2019-11-29 12:15:00,98.77,98.78,98.74,98.74,19558.0,91.3094,91.3186,91.2817,91.2817,19558.0
2019-11-29 12:20:00,98.76,98.78,98.74,98.78,1661.0,91.3001,91.3186,91.2817,91.3186,1661.0
2019-11-29 12:25:00,98.75,98.75,98.72,98.72,2604.0,91.2909,91.2909,91.2632,91.2632,2604.0
2019-11-29 12:30:00,98.72,98.74,98.71,98.72,1523.0,91.2632,91.2817,91.2539,91.2632,1523.0
2019-11-29 12:35:00,98.71,98.71,98.66,98.67,3023.0,91.2539,91.2539,91.2077,91.2169,3023.0
2019-11-29 12:40:00,98.64,98.65,98.61,98.62,3433.0,91.1892,91.1985,91.1615,91.1707,3433.0
2019-11-29 12:45:00,98.65,98.66,98.64,98.66,3200.0,91.1985,91.2077,91.1892,91.2077,3200.0
2019-11-29 12:50:00,98.64,98.69,98.64,98.65,7415.0,91.1892,91.2354,91.1892,91.1985,7415.0
2019-11-29 12:55:00,98.65,98.71,98.56,98.64,27376.0,91.1985,91.2539,91.1153,91.1892,27376.0
2019-12-02 09:30:00,98.77,98.77,98.56,98.56,42421.0,91.3094,91.3094,91.1153,91.1153,42421.0
2019-12-02 09:35:00,98.56,98.57,98.39,98.42,7760.0,91.1153,91.1245,90.9581,90.9858,7760.0
2019-12-02 09:40:00,98.36,98.37,98.32,98.34,2175.0,90.9304,90.9396,90.8934,90.9119,2175.0
2019-12-02 09:45:00,98.46,98.46,98.38,98.39,5406.0,91.0228,91.0228,90.9488,90.9581,5406.0
2019-12-02 09:50:00,98.4,98.42,98.35,98.38,6448.0,90.9673,90.9858,90.9211,90.9488,6448.0
2019-12-02 09:55:00,98.33,98.33,98.26,98.27,5926.0,90.9026,90.9026,90.8379,90.8472,5926.0
2019-12-02 10:00:00,98.23,98.23,97.96,97.97,10148.0,90.8102,90.8102,90.5606,90.5698,10148.0
2019-12-02 10:05:00,97.96,97.96,97.86,97.95,7530.0,90.5606,90.5606,90.4681,90.5513,7530.0
2019-12-02 10:10:00,97.97,98.17,97.96,98.13,3764.0,90.5698,90.7547,90.5606,90.7177,3764.0
2019-12-02 10:15:00,98.15,98.15,98.12,98.12,958.0,90.7362,90.7362,90.7085,90.7085,958.0
2019-12-02 10:20:00,98.02,98.02,97.92,97.93,4464.0,90.616,90.616,90.5236,90.5328,4464.0
2019-12-02 10:25:00,97.91,97.99,97.9,97.99,7069.0,90.5144,90.5883,90.5051,90.5883,7069.0
2019-12-02 10:30:00,97.96,97.96,97.85,97.93,6897.0,90.5606,90.5606,90.4589,90.5328,6897.0
2019-12-02 10:35:00,97.92,97.92,97.69,97.92,26009.0,90.5236,90.5236,90.311,90.5236,26009.0
2019-12-02 10:40:00,97.87,98.03,97.86,97.98,8644.0,90.4774,90.6253,90.4681,90.5791,8644.0
2019-12-02 10:45:00,97.98,97.98,97.83,97.85,11346.0,90.5791,90.5791,90.4404,90.4589,11346.0
2019-12-02 10:50:00,97.85,97.88,97.75,97.81,6597.0,90.4589,90.4866,90.3664,90.4219,6597.0
2019-12-02 10:55:00,97.79,97.84,97.75,97.75,31319.0,90.4034,90.4496,90.3664,90.3664,31319.0
2019-12-02 11:00:00,97.77,97.78,97.72,97.77,13793.0,90.3849,90.3942,90.3387,90.3849,13793.0
2019-12-02 11:05:00,97.73,97.77,97.72,97.76,2300.0,90.3479,90.3849,90.3387,90.3757,2300.0
2019-12-02 11:10:00,97.7,97.73,97.67,97.73,3540.0,90.3202,90.3479,90.2925,90.3479,3540.0
2019-12-02 11:15:00,97.72,97.81,97.71,97.81,3078.0,90.3387,90.4219,90.3295,90.4219,3078.0
2019-12-02 11:20:00,97.83,97.87,97.82,97.85,4718.0,90.4404,90.4774,90.4311,90.4589,4718.0
2019-12-02 11:25:00,97.86,97.87,97.85,97.87,2242.0,90.4681,90.4774,90.4589,90.4774,2242.0
2019-12-02 11:30:00,97.86,97.86,97.73,97.76,3305.0,90.4681,90.4681,90.3479,90.3757,3305.0
2019-12-02 11:35:00,97.76,97.78,97.7,97.78,1474.0,90.3757,90.3942,90.3202,90.3942,1474.0
2019-12-02 11:40:00,97.8,97.86,97.8,97.84,2173.0,90.4127,90.4681,90.4127,90.4496,2173.0
2019-12-02 11:45:00,97.85,97.93,97.84,97.92,6601.0,90.4589,90.5328,90.4496,90.5236,6601.0
2019-12-02 11:50:00,97.92,97.98,97.92,97.97,7945.0,90.5236,90.5791,90.5236,90.5698,7945.0
2019-12-02 11:55:00,97.98,97.99,97.95,97.98,8780.0,90.5791,90.5883,90.5513,90.5791,8780.0
2019-12-02 12:00:00,97.97,98.02,97.97,98.01,4299.0,90.5698,90.616,90.5698,90.6068,4299.0
2019-12-02 12:05:00,98.03,98.04,98.0,98.02,4172.0,90.6253,90.6345,90.5976,90.616,4172.0
2019-12-02 12:10:00,98.02,98.05,98.0,98.02,7598.0,90.616,90.6438,90.5976,90.616,7598.0
2019-12-02 12:15:00,98.04,98.05,97.97,97.99,7604.0,90.6345,90.6438,90.5698,90.5883,7604.0
2019-12-02 12:20:00,97.99,97.99,97.97,97.97,3900.0,90.5883,90.5883,90.5698,90.5698,3900.0
2019-12-02 12:25:00,97.99,98.02,97.79,97.87,9399.0,90.5883,90.616,90.4034,90.4774,9399.0
2019-12-02 12:30:00,97.89,97.89,97.84,97.84,1111.0,90.4959,90.4959,90.4496,90.4496,1111.0
2019-12-02 12:35:00,97.83,97.84,97.81,97.84,1581.0,90.4404,90.4496,90.4219,90.4496,1581.0
2019-12-02 12:40:00,97.83,97.91,97.83,97.91,913.0,90.4404,90.5144,90.4404,90.5144,913.0
2019-12-02 12:45:00,97.89,97.92,97.82,97.83,1582.0,90.4959,90.5236,90.4311,90.4404,1582.0
2019-12-02 12:50:00,97.84,97.86,97.83,97.83,11303.0,90.4496,90.4681,90.4404,90.4404,11303.0
2019-12-02 12:55:00,97.85,97.85,97.8,97.8,1304.0,90.4589,90.4589,90.4127,90.4127,1304.0
2019-12-02 13:00:00,97.82,97.87,97.81,97.87,973.0,90.4311,90.4774,90.4219,90.4774,973.0
2019-12-02 13:05:00,97.88,97.94,97.87,97.94,4858.0,90.4866,90.5421,90.4774,90.5421,4858.0
2019-12-02 13:10:00,97.95,97.97,97.92,97.95,1418.0,90.5513,90.5698,90.5236,90.5513,1418.0
2019-12-02 13:15:00,97.95,97.97,97.93,97.96,6941.0,90.5513,90.5698,90.5328,90.5606,6941.0
2019-12-02 13:20:00,97.97,97.97,97.94,97.94,9086.0,90.5698,90.5698,90.5421,90.5421,9086.0
2019-12-02 13:25:00,97.95,98.01,97.95,97.98,223132.0,90.5513,90.6068,90.5513,90.5791,223132.0
2019-12-02 13:30:00,97.96,97.98,97.94,97.94,989.0,90.5606,90.5791,90.5421,90.5421,989.0
2019-12-02 13:35:00,97.96,97.99,97.93,97.95,1601.0,90.5606,90.5883,90.5328,90.5513,1601.0
2019-12-02 13:40:00,97.96,97.99,97.95,97.98,2824.0,90.5606,90.5883,90.5513,90.5791,2824.0
2019-12-02 13:45:00,97.99,98.03,97.97,98.0,4005.0,90.5883,90.6253,90.5698,90.5976,4005.0
2019-12-02 13:50:00,98.01,98.03,98.0,98.0,2346.0,90.6068,90.6253,90.5976,90.5976,2346.0
2019-12-02 13:55:00,98.01,98.01,97.99,98.0,1589.0,90.6068,90.6068,90.5883,90.5976,1589.0
2019-12-02 14:00:00,97.97,98.0,97.96,98.0,1506.0,90.5698,90.5976,90.5606,90.5976,1506.0
2019-12-02 14:05:00,97.99,98.01,97.99,98.0,2045.0,90.5883,90.6068,90.5883,90.5976,2045.0
2019-12-02 14:10:00,98.02,98.05,98.01,98.04,2081.0,90.616,90.6438,90.6068,90.6345,2081.0
2019-12-02 14:15:00,98.06,98.07,98.03,98.04,4981.0,90.653,90.6623,90.6253,90.6345,4981.0
2019-12-02 14:20:00,98.04,98.11,98.03,98.11,8849.0,90.6345,90.6992,90.6253,90.6992,8849.0
2019-12-02 14:25:00,98.1,98.11,98.09,98.1,6487.0,90.69,90.6992,90.6808,90.69,6487.0
2019-12-02 14:30:00,98.11,98.13,98.1,98.11,3721.0,90.6992,90.7177,90.69,90.6992,3721.0
2019-12-02 14:35:00,98.11,98.11,98.06,98.07,8107.0,90.6992,90.6992,90.653,90.6623,8107.0
2019-12-02 14:40:00,98.08,98.12,98.07,98.11,7096.0,90.6715,90.7085,90.6623,90.6992,7096.0
2019-12-02 14:45:00,98.11,98.15,98.11,98.13,19482.0,90.6992,90.7362,90.6992,90.7177,19482.0
2019-12-02 14:50:00,98.14,98.14,98.06,98.06,4204.0,90.727,90.727,90.653,90.653,4204.0
2019-12-02 14:55:00,98.09,98.11,98.08,98.08,2611.0,90.6808,90.6992,90.6715,90.6715,2611.0
2019-12-02 15:00:00,98.1,98.1,98.04,98.05,11751.0,90.69,90.69,90.6345,90.6438,11751.0
2019-12-02 15:05:00,98.04,98.05,97.95,97.99,65693.0,90.6345,90.6438,90.5513,90.5883,65693.0
2019-12-02 15:10:00,97.97,97.98,97.94,97.94,8882.0,90.5698,90.5791,90.5421,90.5421,8882.0
2019-12-02 15:15:00,97.95,98.01,97.94,98.0,4866.0,90.5513,90.6068,90.5421,90.5976,4866.0
2019-12-02 15:20:00,97.98,97.98,97.9,97.91,6049.0,90.5791,90.5791,90.5051,90.5144,6049.0
2019-12-02 15:25:00,97.92,97.93,97.86,97.87,4532.0,90.5236,90.5328,90.4681,90.4774,4532.0
2019-12-02 15:30:00,97.87,97.92,97.86,97.91,34707.0,90.4774,90.5236,90.4681,90.5144,34707.0
2019-12-02 15:35:00,97.91,98.0,97.9,97.96,16600.0,90.5144,90.5976,90.5051,90.5606,16600.0
2019-12-02 15:40:00,97.98,98.02,97.96,98.02,4580.0,90.5791,90.616,90.5606,90.616,4580.0
2019-12-02 15:45:00,98.02,98.03,97.96,97.96,41112.0,90.616,90.6253,90.5606,90.5606,41112.0
2019-12-02 15:50:00,97.96,97.96,97.86,97.86,23644.0,90.5606,90.5606,90.4681,90.4681,23644.0
2019-12-02 15:55:00,97.87,97.9,97.8,97.82,17207.0,90.4774,90.5051,90.4127,90.4311,17207.0
2019-12-03 09:30:00,97.09,97.09,96.68,96.91,26602.0,89.7563,89.7563,89.3773,89.5899,26602.0
2019-12-03 09:35:00,96.92,96.96,96.84,96.88,15335.0,89.5991,89.6361,89.5252,89.5622,15335.0
2019-12-03 09:40:00,96.79,96.94,96.74,96.85,7071.0,89.4789,89.6176,89.4327,89.5344,7071.0
2019-12-03 09:45:00,96.82,96.84,96.58,96.61,21849.0,89.5067,89.5252,89.2848,89.3125,21849.0
2019-12-03 09:50:00,96.53,96.72,96.5,96.72,11825.0,89.2386,89.4142,89.2109,89.4142,11825.0
2019-12-03 09:55:00,96.69,96.84,96.69,96.84,2304.0,89.3865,89.5252,89.3865,89.5252,2304.0
2019-12-03 10:00:00,96.8,96.87,96.8,96.81,4482.0,89.4882,89.5529,89.4882,89.4974,4482.0
2019-12-03 10:05:00,96.79,96.82,96.66,96.66,6132.0,89.4789,89.5067,89.3588,89.3588,6132.0
2019-12-03 10:10:00,96.66,96.7,96.62,96.7,4731.0,89.3588,89.3957,89.3218,89.3957,4731.0
2019-12-03 10:15:00,96.7,96.92,96.69,96.92,4960.0,89.3957,89.5991,89.3865,89.5991,4960.0
2019-12-03 10:20:00,96.92,96.92,96.83,96.84,1799.0,89.5991,89.5991,89.5159,89.5252,1799.0
2019-12-03 10:25:00,96.82,96.83,96.76,96.78,4596.0,89.5067,89.5159,89.4512,89.4697,4596.0
2019-12-03 10:30:00,96.76,96.94,96.75,96.94,2306.0,89.4512,89.6176,89.442,89.6176,2306.0
2019-12-03 10:35:00,96.88,96.91,96.81,96.89,3823.0,89.5622,89.5899,89.4974,89.5714,3823.0
2019-12-03 10:40:00,96.86,96.94,96.85,96.93,2797.0,89.5437,89.6176,89.5344,89.6084,2797.0
2019-12-03 10:45:00,96.93,96.93,96.79,96.79,2569.0,89.6084,89.6084,89.4789,89.4789,2569.0
2019-12-03 10:50:00,96.68,96.77,96.68,96.77,2379.0,89.3773,89.4605,89.3773,89.4605,2379.0
2019-12-03 10:55:00,96.74,96.77,96.69,96.76,4052.0,89.4327,89.4605,89.3865,89.4512,4052.0
2019-12-03 11:00:00,96.73,96.73,96.63,96.65,5763.0,89.4235,89.4235,89.331,89.3495,5763.0
2019-12-03 11:05:00,96.68,96.74,96.68,96.73,2525.0,89.3773,89.4327,89.3773,89.4235,2525.0
2019-12-03 11:10:00,96.75,96.84,96.71,96.82,3879.0,89.442,89.5252,89.405,89.5067,3879.0
2019-12-03 11:15:00,96.81,96.86,96.81,96.82,3385.0,89.4974,89.5437,89.4974,89.5067,3385.0
2019-12-03 11:20:00,96.8,96.83,96.78,96.82,2891.0,89.4882,89.5159,89.4697,89.5067,2891.0
2019-12-03 11:25:00,96.8,96.83,96.77,96.8,12881.0,89.4882,89.5159,89.4605,89.4882,12881.0
2019-12-03 11:30:00,96.71,96.73,96.69,96.7,7393.0,89.405,89.4235,89.3865,89.3957,7393.0
2019-12-03 11:35:00,96.69,96.83,96.69,96.83,1352.0,89.3865,89.5159,89.3865,89.5159,1352.0
2019-12-03 11:40:00,96.84,96.87,96.83,96.86,3603.0,89.5252,89.5529,89.5159,89.5437,3603.0
2019-12-03 11:45:00,96.83,96.86,96.83,96.84,2943.0,89.5159,89.5437,89.5159,89.5252,2943.0
2019-12-03 11:50:00,96.81,96.81,96.77,96.79,5385.0,89.4974,89.4974,89.4605,89.4789,5385.0
2019-12-03 11:55:00,96.76,96.83,96.75,96.82,2286.0,89.4512,89.5159,89.442,89.5067,2286.0
2019-12-03 12:00:00,96.82,96.83,96.79,96.79,840.0,89.5067,89.5159,89.4789,89.4789,840.0
2019-12-03 12:05:00,96.75,96.84,96.74,96.83,2385.0,89.442,89.5252,89.4327,89.5159,2385.0
2019-12-03 12:10:00,96.84,96.85,96.76,96.79,7917.0,89.5252,89.5344,89.4512,89.4789,7917.0
2019-12-03 12:15:00,96.8,96.83,96.76,96.83,4758.0,89.4882,89.5159,89.4512,89.5159,4758.0
2019-12-03 12:20:00,96.84,96.88,96.84,96.88,4939.0,89.5252,89.5622,89.5252,89.5622,4939.0
2019-12-03 12:25:00,96.88,96.88,96.85,96.87,1754.0,89.5622,89.5622,89.5344,89.5529,1754.0
2019-12-03 12:30:00,96.87,96.88,96.84,96.85,4594.0,89.5529,89.5622,89.5252,89.5344,4594.0
2019-12-03 12:35:00,96.84,96.88,96.82,96.88,2494.0,89.5252,89.5622,89.5067,89.5622,2494.0
2019-12-03 12:40:00,96.86,96.87,96.81,96.82,2285.0,89.5437,89.5529,89.4974,89.5067,2285.0
2019-12-03 12:45:00,96.81,96.87,96.8,96.86,11711.0,89.4974,89.5529,89.4882,89.5437,11711.0
2019-12-03 12:50:00,96.85,96.88,96.85,96.86,5940.0,89.5344,89.5622,89.5344,89.5437,5940.0
2019-12-03 12:55:00,96.86,96.9,96.85,96.9,7293.0,89.5437,89.5806,89.5344,89.5806,7293.0
2019-12-03 13:00:00,96.9,96.94,96.89,96.93,54411.0,89.5806,89.6176,89.5714,89.6084,54411.0
2019-12-03 13:05:00,96.9,96.95,96.9,96.93,5630.0,89.5806,89.6269,89.5806,89.6084,5630.0
2019-12-03 13:10:00,96.91,96.98,96.91,96.98,1447.0,89.5899,89.6546,89.5899,89.6546,1447.0
2019-12-03 13:15:00,96.99,96.99,96.96,96.97,2981.0,89.6638,89.6638,89.6361,89.6454,2981.0
2019-12-03 13:20:00,96.97,97.02,96.96,96.99,4783.0,89.6454,89.6916,89.6361,89.6638,4783.0
2019-12-03 13:25:00,96.98,97.03,96.97,97.02,5935.0,89.6546,89.7008,89.6454,89.6916,5935.0
2019-12-03 13:30:00,97.04,97.06,97.03,97.06,3407.0,89.7101,89.7286,89.7008,89.7286,3407.0
2019-12-03 13:35:00,97.05,97.09,97.05,97.08,5216.0,89.7193,89.7563,89.7193,89.747,5216.0
2019-12-03 13:40:00,97.09,97.1,97.07,97.07,3937.0,89.7563,89.7655,89.7378,89.7378,3937.0
2019-12-03 13:45:00,97.08,97.1,97.04,97.05,2294.0,89.747,89.7655,89.7101,89.7193,2294.0
2019-12-03 13:50:00,97.04,97.04,96.99,97.02,1998.0,89.7101,89.7101,89.6638,89.6916,1998.0
2019-12-03 13:55:00,97.04,97.05,96.99,97.0,4295.0,89.7101,89.7193,89.6638,89.6731,4295.0
2019-12-03 14:00:00,97.01,97.03,96.99,97.03,10382.0,89.6823,89.7008,89.6638,89.7008,10382.0
2019-12-03 14:05:00,97.02,97.04,96.98,96.98,11593.0,89.6916,89.7101,89.6546,89.6546,11593.0
2019-12-03 14:10:00,96.99,96.99,96.96,96.97,1392.0,89.6638,89.6638,89.6361,89.6454,1392.0
2019-12-03 14:15:00,96.95,96.95,96.89,96.89,3722.0,89.6269,89.6269,89.5714,89.5714,3722.0
2019-12-03 14:20:00,96.87,96.9,96.87,96.89,1908.0,89.5529,89.5806,89.5529,89.5714,1908.0
2019-12-03 14:25:00,96.89,96.9,96.86,96.89,1894.0,89.5714,89.5806,89.5437,89.5714,1894.0
2019-12-03 14:30:00,96.86,96.9,96.83,96.89,18322.0,89.5437,89.5806,89.5159,89.5714,18322.0
2019-12-03 14:35:00,96.9,96.91,96.87,96.88,4176.0,89.5806,89.5899,89.5529,89.5622,4176.0
2019-12-03 14:40:00,96.9,96.94,96.89,96.91,14243.0,89.5806,89.6176,89.5714,89.5899,14243.0
2019-12-03 14:45:00,96.92,96.93,96.9,96.93,2503.0,89.5991,89.6084,89.5806,89.6084,2503.0
2019-12-03 14:50:00,96.93,96.93,96.9,96.91,10676.0,89.6084,89.6084,89.5806,89.5899,10676.0
2019-12-03 14:55:00,96.91,96.96,96.91,96.94,5166.0,89.5899,89.6361,89.5899,89.6176,5166.0
2019-12-03 15:00:00,96.96,96.96,96.89,96.91,15306.0,89.6361,89.6361,89.5714,89.5899,15306.0
2019-12-03 15:05:00,96.9,96.96,96.89,96.94,10326.0,89.5806,89.6361,89.5714,89.6176,10326.0
2019-12-03 15:10:00,96.92,97.02,96.92,97.0,5006.0,89.5991,89.6916,89.5991,89.6731,5006.0
2019-12-03 15:15:00,97.01,97.03,96.99,97.03,4772.0,89.6823,89.7008,89.6638,89.7008,4772.0
2019-12-03 15:20:00,97.02,97.17,97.02,97.16,7847.0,89.6916,89.8302,89.6916,89.821,7847.0
2019-12-03 15:25:00,97.16,97.21,97.15,97.2,5623.0,89.821,89.8672,89.8118,89.858,5623.0
2019-12-03 15:30:00,97.2,97.21,97.13,97.13,5037.0,89.858,89.8672,89.7933,89.7933,5037.0
2019-12-03 15:35:00,97.13,97.13,97.06,97.09,6923.0,89.7933,89.7933,89.7286,89.7563,6923.0
2019-12-03 15:40:00,97.09,97.1,97.03,97.04,6770.0,89.7563,89.7655,89.7008,89.7101,6770.0
2019-12-03 15:45:00,97.04,97.14,97.04,97.13,17522.0,89.7101,89.8025,89.7101,89.7933,17522.0
2019-12-03 15:50:00,97.18,97.19,97.1,97.15,18593.0,89.8395,89.8487,89.7655,89.8118,18593.0
2019-12-03 15:55:00,97.19,97.22,97.16,97.17,12696.0,89.8487,89.8765,89.821,89.8302,12696.0
2019-12-04 09:30:00,97.62,97.62,97.51,97.59,7169.0,90.2463,90.2463,90.1446,90.2185,7169.0
2019-12-04 09:35:00,97.65,97.85,97.65,97.84,3679.0,90.274,90.4589,90.274,90.4496,3679.0
2019-12-04 09:40:00,97.81,97.83,97.79,97.83,1355.0,90.4219,90.4404,90.4034,90.4404,1355.0
2019-12-04 09:45:00,97.82,97.91,97.8,97.89,22048.0,90.4311,90.5144,90.4127,90.4959,22048.0
2019-12-04 09:50:00,97.9,98.01,97.89,98.01,1736.0,90.5051,90.6068,90.4959,90.6068,1736.0
2019-12-04 09:55:00,98.0,98.02,97.98,97.99,2699.0,90.5976,90.616,90.5791,90.5883,2699.0
2019-12-04 10:00:00,97.99,98.06,97.94,98.01,6359.0,90.5883,90.653,90.5421,90.6068,6359.0
2019-12-04 10:05:00,98.02,98.04,97.99,97.99,10182.0,90.616,90.6345,90.5883,90.5883,10182.0
2019-12-04 10:10:00,98.0,98.0,97.91,97.93,3421.0,90.5976,90.5976,90.5144,90.5328,3421.0
2019-12-04 10:15:00,97.93,97.97,97.89,97.92,2318.0,90.5328,90.5698,90.4959,90.5236,2318.0
2019-12-04 10:20:00,97.94,97.99,97.94,97.99,6656.0,90.5421,90.5883,90.5421,90.5883,6656.0
2019-12-04 10:25:00,97.96,97.97,97.89,97.89,4303.0,90.5606,90.5698,90.4959,90.4959,4303.0
2019-12-04 10:30:00,97.87,97.95,97.87,97.95,2906.0,90.4774,90.5513,90.4774,90.5513,2906.0
2019-12-04 10:35:00,97.95,97.97,97.92,97.93,5171.0,90.5513,90.5698,90.5236,90.5328,5171.0
2019-12-04 10:40:00,97.96,97.96,97.92,97.93,2700.0,90.5606,90.5606,90.5236,90.5328,2700.0
2019-12-04 10:45:00,97.94,98.02,97.94,98.01,18287.0,90.5421,90.616,90.5421,90.6068,18287.0
2019-12-04 10:50:00,98.0,98.02,97.99,98.01,2561.0,90.5976,90.616,90.5883,90.6068,2561.0
2019-12-04 10:55:00,98.0,98.01,97.98,97.99,4097.0,90.5976,90.6068,90.5791,90.5883,4097.0
2019-12-04 11:00:00,98.0,98.02,97.98,98.02,6782.0,90.5976,90.616,90.5791,90.616,6782.0
2019-12-04 11:05:00,98.02,98.02,97.95,97.96,1421.0,90.616,90.616,90.5513,90.5606,1421.0
2019-12-04 11:10:00,97.93,97.93,97.9,97.93,4650.0,90.5328,90.5328,90.5051,90.5328,4650.0
2019-12-04 11:15:00,97.95,97.96,97.92,97.93,2464.0,90.5513,90.5606,90.5236,90.5328,2464.0
2019-12-04 11:20:00,97.94,97.97,97.93,97.95,49933.0,90.5421,90.5698,90.5328,90.5513,49933.0
2019-12-04 11:25:00,97.94,97.99,97.9,97.98,7193.0,90.5421,90.5883,90.5051,90.5791,7193.0
2019-12-04 11:30:00,97.98,98.03,97.98,98.03,13281.0,90.5791,90.6253,90.5791,90.6253,13281.0
2019-12-04 11:35:00,98.03,98.06,98.01,98.03,12492.0,90.6253,90.653,90.6068,90.6253,12492.0
2019-12-04 11:40:00,98.03,98.06,98.03,98.04,6574.0,90.6253,90.653,90.6253,90.6345,6574.0
2019-12-04 11:45:00,98.04,98.04,98.01,98.02,7315.0,90.6345,90.6345,90.6068,90.616,7315.0
2019-12-04 11:50:00,98.01,98.02,97.98,97.99,108903.0,90.6068,90.616,90.5791,90.5883,108903.0
2019-12-04 11:55:00,97.98,97.99,97.95,97.96,5605.0,90.5791,90.5883,90.5513,90.5606,5605.0
2019-12-04 12:00:00,97.95,97.98,97.95,97.98,2687.0,90.5513,90.5791,90.5513,90.5791,2687.0
2019-12-04 12:05:00,97.99,98.0,97.95,97.96,6586.0,90.5883,90.5976,90.5513,90.5606,6586.0
2019-12-04 12:10:00,97.95,97.96,97.94,97.96,4201.0,90.5513,90.5606,90.5421,90.5606,4201.0
2019-12-04 12:15:00,97.95,97.95,97.9,97.91,5362.0,90.5513,90.5513,90.5051,90.5144,5362.0
2019-12-04 12:20:00,97.91,97.91,97.87,97.88,1827.0,90.5144,90.5144,90.4774,90.4866,1827.0
2019-12-04 12:25:00,97.89,97.91,97.87,97.9,7155.0,90.4959,90.5144,90.4774,90.5051,7155.0
2019-12-04 12:30:00,97.91,97.92,97.89,97.92,11654.0,90.5144,90.5236,90.4959,90.5236,11654.0
2019-12-04 12:35:00,97.92,97.92,97.88,97.88,26385.0,90.5236,90.5236,90.4866,90.4866,26385.0
2019-12-04 12:40:00,97.88,97.89,97.87,97.89,26487.0,90.4866,90.4959,90.4774,90.4959,26487.0
2019-12-04 12:45:00,97.89,97.94,97.88,97.94,11133.0,90.4959,90.5421,90.4866,90.5421,11133.0
2019-12-04 12:50:00,97.94,97.97,97.94,97.96,6249.0,90.5421,90.5698,90.5421,90.5606,6249.0
2019-12-04 12:55:00,97.96,97.98,97.95,97.97,8399.0,90.5606,90.5791,90.5513,90.5698,8399.0
2019-12-04 13:00:00,97.97,97.98,97.95,97.96,7405.0,90.5698,90.5791,90.5513,90.5606,7405.0
2019-12-04 13:05:00,97.96,97.96,97.94,97.95,7301.0,90.5606,90.5606,90.5421,90.5513,7301.0
2019-12-04 13:10:00,97.95,97.96,97.93,97.94,5007.0,90.5513,90.5606,90.5328,90.5421,5007.0
2019-12-04 13:15:00,97.94,97.94,97.89,97.91,5788.0,90.5421,90.5421,90.4959,90.5144,5788.0
2019-12-04 13:20:00,97.93,97.96,97.93,97.95,1778.0,90.5328,90.5606,90.5328,90.5513,1778.0
2019-12-04 13:25:00,97.95,97.97,97.94,97.97,8567.0,90.5513,90.5698,90.5421,90.5698,8567.0
2019-12-04 13:30:00,97.96,97.97,97.93,97.94,13757.0,90.5606,90.5698,90.5328,90.5421,13757.0
2019-12-04 13:35:00,97.94,97.94,97.92,97.92,3320.0,90.5421,90.5421,90.5236,90.5236,3320.0
2019-12-04 13:40:00,97.93,97.94,97.9,97.94,7102.0,90.5328,90.5421,90.5051,90.5421,7102.0
2019-12-04 13:45:00,97.93,97.94,97.91,97.92,4287.0,90.5328,90.5421,90.5144,90.5236,4287.0
2019-12-04 13:50:00,97.92,97.94,97.91,97.92,3789.0,90.5236,90.5421,90.5144,90.5236,3789.0
2019-12-04 13:55:00,97.92,97.95,97.91,97.95,10465.0,90.5236,90.5513,90.5144,90.5513,10465.0
2019-12-04 14:00:00,97.96,98.01,97.95,97.99,6090.0,90.5606,90.6068,90.5513,90.5883,6090.0
2019-12-04 14:05:00,97.99,98.02,97.98,98.01,7345.0,90.5883,90.616,90.5791,90.6068,7345.0
2019-12-04 14:10:00,98.02,98.03,98.01,98.03,9227.0,90.616,90.6253,90.6068,90.6253,9227.0
2019-12-04 14:15:00,98.03,98.03,98.01,98.02,7750.0,90.6253,90.6253,90.6068,90.616,7750.0
2019-12-04 14:20:00,98.03,98.03,98.0,98.01,7828.0,90.6253,90.6253,90.5976,90.6068,7828.0
2019-12-04 14:25:00,98.02,98.05,98.0,98.04,20799.0,90.616,90.6438,90.5976,90.6345,20799.0
2019-12-04 14:30:00,98.05,98.06,98.02,98.05,6716.0,90.6438,90.653,90.616,90.6438,6716.0
2019-12-04 14:35:00,98.05,98.06,98.04,98.05,4849.0,90.6438,90.653,90.6345,90.6438,4849.0
2019-12-04 14:40:00,98.06,98.07,98.05,98.06,7733.0,90.653,90.6623,90.6438,90.653,7733.0
2019-12-04 14:45:00,98.06,98.09,98.06,98.06,14806.0,90.653,90.6808,90.653,90.653,14806.0
2019-12-04 14:50:00,98.07,98.11,98.06,98.11,7372.0,90.6623,90.6992,90.653,90.6992,7372.0
2019-12-04 14:55:00,98.1,98.11,98.07,98.08,7156.0,90.69,90.6992,90.6623,90.6715,7156.0
2019-12-04 15:00:00,98.08,98.09,98.07,98.08,9190.0,90.6715,90.6808,90.6623,90.6715,9190.0
2019-12-04 15:05:00,98.07,98.08,98.03,98.04,11288.0,90.6623,90.6715,90.6253,90.6345,11288.0
2019-12-04 15:10:00,98.03,98.04,98.01,98.02,7717.0,90.6253,90.6345,90.6068,90.616,7717.0
2019-12-04 15:15:00,98.03,98.03,98.0,98.02,10975.0,90.6253,90.6253,90.5976,90.616,10975.0
2019-12-04 15:20:00,98.02,98.04,98.0,98.02,5798.0,90.616,90.6345,90.5976,90.616,5798.0
2019-12-04 15:25:00,98.01,98.02,97.97,97.98,10000.0,90.6068,90.616,90.5698,90.5791,10000.0
2019-12-04 15:30:00,97.98,98.0,97.95,97.97,7502.0,90.5791,90.5976,90.5513,90.5698,7502.0
2019-12-04 15:35:00,97.99,97.99,97.95,97.98,9177.0,90.5883,90.5883,90.5513,90.5791,9177.0
2019-12-04 15:40:00,97.98,97.99,97.94,97.98,8384.0,90.5791,90.5883,90.5421,90.5791,8384.0
2019-12-04 15:45:00,97.99,98.02,97.96,98.02,14323.0,90.5883,90.616,90.5606,90.616,14323.0
2019-12-04 15:50:00,98.03,98.05,97.91,97.91,10470.0,90.6253,90.6438,90.5144,90.5144,10470.0
2019-12-04 15:55:00,97.91,97.95,97.88,97.91,18775.0,90.5144,90.5513,90.4866,90.5144,18775.0
2019-12-05 09:30:00,98.21,98.21,98.04,98.06,6406.0,90.7917,90.7917,90.6345,90.653,6406.0
2019-12-05 09:35:00,98.11,98.16,98.09,98.09,2960.0,90.6992,90.7455,90.6808,90.6808,2960.0
2019-12-05 09:40:00,98.05,98.12,98.01,98.05,4253.0,90.6438,90.7085,90.6068,90.6438,4253.0
2019-12-05 09:45:00,98.07,98.09,98.06,98.06,4508.0,90.6623,90.6808,90.653,90.653,4508.0
2019-12-05 09:50:00,98.05,98.05,98.03,98.05,728.0,90.6438,90.6438,90.6253,90.6438,728.0
2019-12-05 09:55:00,98.09,98.1,97.96,97.97,5563.0,90.6808,90.69,90.5606,90.5698,5563.0
2019-12-05 10:00:00,97.9,97.96,97.87,97.93,1745.0,90.5051,90.5606,90.4774,90.5328,1745.0
2019-12-05 10:05:00,97.9,97.91,97.66,97.69,5923.0,90.5051,90.5144,90.2832,90.311,5923.0
2019-12-05 10:10:00,97.72,97.72,97.67,97.7,2182.0,90.3387,90.3387,90.2925,90.3202,2182.0
2019-12-05 10:15:00,97.68,97.82,97.68,97.79,3740.0,90.3017,90.4311,90.3017,90.4034,3740.0
2019-12-05 10:20:00,97.78,97.84,97.78,97.8,11564.0,90.3942,90.4496,90.3942,90.4127,11564.0
2019-12-05 10:25:00,97.81,97.84,97.79,97.83,5086.0,90.4219,90.4496,90.4034,90.4404,5086.0
2019-12-05 10:30:00,97.87,97.87,97.87,97.87,100.0,90.4774,90.4774,90.4774,90.4774,100.0
2019-12-05 10:35:00,97.92,97.93,97.86,97.87,3673.0,90.5236,90.5328,90.4681,90.4774,3673.0
2019-12-05 10:40:00,97.85,97.89,97.81,97.82,1389.0,90.4589,90.4959,90.4219,90.4311,1389.0
2019-12-05 10:45:00,97.86,97.9,97.83,97.9,12729.0,90.4681,90.5051,90.4404,90.5051,12729.0
2019-12-05 10:50:00,97.88,97.94,97.88,97.94,700.0,90.4866,90.5421,90.4866,90.5421,700.0
2019-12-05 10:55:00,97.91,97.95,97.88,97.9,4392.0,90.5144,90.5513,90.4866,90.5051,4392.0
2019-12-05 11:00:00,97.91,97.96,97.89,97.91,2369.0,90.5144,90.5606,90.4959,90.5144,2369.0
2019-12-05 11:05:00,97.86,97.89,97.85,97.89,3109.0,90.4681,90.4959,90.4589,90.4959,3109.0
2019-12-05 11:10:00,97.95,97.96,97.89,97.93,11714.0,90.5513,90.5606,90.4959,90.5328,11714.0
2019-12-05 11:15:00,97.94,97.99,97.94,97.98,13696.0,90.5421,90.5883,90.5421,90.5791,13696.0
2019-12-05 11:20:00,97.97,97.97,97.9,97.9,5883.0,90.5698,90.5698,90.5051,90.5051,5883.0
2019-12-05 11:25:00,97.89,97.95,97.88,97.92,4805.0,90.4959,90.5513,90.4866,90.5236,4805.0
2019-12-05 11:30:00,97.91,97.92,97.85,97.88,2348.0,90.5144,90.5236,90.4589,90.4866,2348.0
2019-12-05 11:35:00,97.88,97.88,97.8,97.85,4054.0,90.4866,90.4866,90.4127,90.4589,4054.0
2019-12-05 11:40:00,97.84,97.86,97.83,97.85,12880.0,90.4496,90.4681,90.4404,90.4589,12880.0
2019-12-05 11:45:00,97.85,97.89,97.83,97.89,13947.0,90.4589,90.4959,90.4404,90.4959,13947.0
2019-12-05 11:50:00,97.9,97.92,97.88,97.89,2202.0,90.5051,90.5236,90.4866,90.4959,2202.0
2019-12-05 11:55:00,97.88,97.89,97.86,97.87,4832.0,90.4866,90.4959,90.4681,90.4774,4832.0
2019-12-05 12:00:00,97.88,97.93,97.87,97.91,16407.0,90.4866,90.5328,90.4774,90.5144,16407.0
2019-12-05 12:05:00,97.94,97.95,97.93,97.95,7604.0,90.5421,90.5513,90.5328,90.5513,7604.0
2019-12-05 12:10:00,97.94,97.94,97.91,97.91,1367.0,90.5421,90.5421,90.5144,90.5144,1367.0
2019-12-05 12:15:00,97.92,97.93,97.9,97.91,3731.0,90.5236,90.5328,90.5051,90.5144,3731.0
2019-12-05 12:20:00,97.9,97.9,97.88,97.88,2448.0,90.5051,90.5051,90.4866,90.4866,2448.0
2019-12-05 12:25:00,97.88,97.89,97.86,97.89,1768.0,90.4866,90.4959,90.4681,90.4959,1768.0
2019-12-05 12:30:00,97.88,97.89,97.85,97.87,4562.0,90.4866,90.4959,90.4589,90.4774,4562.0
2019-12-05 12:35:00,97.85,97.88,97.84,97.88,1449.0,90.4589,90.4866,90.4496,90.4866,1449.0
2019-12-05 12:40:00,97.89,97.89,97.86,97.87,2817.0,90.4959,90.4959,90.4681,90.4774,2817.0
2019-12-05 12:45:00,97.89,97.89,97.84,97.86,3593.0,90.4959,90.4959,90.4496,90.4681,3593.0
2019-12-05 12:50:00,97.88,97.89,97.86,97.88,1186.0,90.4866,90.4959,90.4681,90.4866,1186.0
2019-12-05 12:55:00,97.89,97.91,97.88,97.89,2643.0,90.4959,90.5144,90.4866,90.4959,2643.0
2019-12-05 13:00:00,97.89,97.91,97.87,97.88,1074.0,90.4959,90.5144,90.4774,90.4866,1074.0
2019-12-05 13:05:00,97.89,97.9,97.88,97.89,1049.0,90.4959,90.5051,90.4866,90.4959,1049.0
2019-12-05 13:10:00,97.91,97.95,97.91,97.94,3569.0,90.5144,90.5513,90.5144,90.5421,3569.0
2019-12-05 13:15:00,97.95,97.95,97.94,97.94,222.0,90.5513,90.5513,90.5421,90.5421,222.0
2019-12-05 13:20:00,97.93,97.95,97.93,97.94,1646.0,90.5328,90.5513,90.5328,90.5421,1646.0
2019-12-05 13:25:00,97.93,97.94,97.92,97.93,1788.0,90.5328,90.5421,90.5236,90.5328,1788.0
2019-12-05 13:30:00,97.94,98.0,97.93,97.94,5526.0,90.5421,90.5976,90.5328,90.5421,5526.0
2019-12-05 13:35:00,97.96,98.01,97.95,98.0,4389.0,90.5606,90.6068,90.5513,90.5976,4389.0
2019-12-05 13:40:00,98.02,98.06,98.01,98.06,5522.0,90.616,90.653,90.6068,90.653,5522.0
2019-12-05 13:45:00,98.05,98.05,98.01,98.01,3791.0,90.6438,90.6438,90.6068,90.6068,3791.0
2019-12-05 13:50:00,98.01,98.02,97.99,98.02,7012.0,90.6068,90.616,90.5883,90.616,7012.0
2019-12-05 13:55:00,98.01,98.01,98.0,98.0,1932.0,90.6068,90.6068,90.5976,90.5976,1932.0
2019-12-05 14:00:00,98.0,98.02,97.97,97.98,73549.0,90.5976,90.616,90.5698,90.5791,73549.0
2019-12-05 14:05:00,97.97,98.0,97.97,98.0,1865.0,90.5698,90.5976,90.5698,90.5976,1865.0
2019-12-05 14:10:00,98.01,98.05,98.01,98.05,1960.0,90.6068,90.6438,90.6068,90.6438,1960.0
2019-12-05 14:15:00,98.04,98.05,98.02,98.04,15861.0,90.6345,90.6438,90.616,90.6345,15861.0
2019-12-05 14:20:00,98.04,98.05,98.02,98.05,1769.0,90.6345,90.6438,90.616,90.6438,1769.0
2019-12-05 14:25:00,98.06,98.09,98.05,98.09,963.0,90.653,90.6808,90.6438,90.6808,963.0
2019-12-05 14:30:00,98.09,98.1,98.08,98.1,5292.0,90.6808,90.69,90.6715,90.69,5292.0
2019-12-05 14:35:00,98.1,98.12,98.09,98.12,2600.0,90.69,90.7085,90.6808,90.7085,2600.0
2019-12-05 14:40:00,98.12,98.14,98.12,98.13,274.0,90.7085,90.727,90.7085,90.7177,274.0
2019-12-05 14:45:00,98.13,98.13,98.09,98.11,2836.0,90.7177,90.7177,90.6808,90.6992,2836.0
2019-12-05 14:50:00,98.13,98.15,98.12,98.14,6367.0,90.7177,90.7362,90.7085,90.727,6367.0
2019-12-05 14:55:00,98.14,98.15,97.87,98.0,32452.0,90.727,90.7362,90.4774,90.5976,32452.0
2019-12-05 15:00:00,98.01,98.09,98.0,98.09,7793.0,90.6068,90.6808,90.5976,90.6808,7793.0
2019-12-05 15:05:00,98.09,98.12,98.06,98.07,9200.0,90.6808,90.7085,90.653,90.6623,9200.0
2019-12-05 15:10:00,98.09,98.13,98.09,98.12,16267.0,90.6808,90.7177,90.6808,90.7085,16267.0
2019-12-05 15:15:00,98.12,98.13,98.1,98.12,2429.0,90.7085,90.7177,90.69,90.7085,2429.0
2019-12-05 15:20:00,98.13,98.14,98.11,98.12,2524.0,90.7177,90.727,90.6992,90.7085,2524.0
2019-12-05 15:25:00,98.14,98.14,98.11,98.14,5548.0,90.727,90.727,90.6992,90.727,5548.0
2019-12-05 15:30:00,98.14,98.18,98.13,98.16,4828.0,90.727,90.764,90.7177,90.7455,4828.0
2019-12-05 15:35:00,98.16,98.18,98.14,98.17,2264.0,90.7455,90.764,90.727,90.7547,2264.0
2019-12-05 15:40:00,98.18,98.19,98.15,98.17,4475.0,90.764,90.7732,90.7362,90.7547,4475.0
2019-12-05 15:45:00,98.16,98.17,98.12,98.12,6077.0,90.7455,90.7547,90.7085,90.7085,6077.0
2019-12-05 15:50:00,98.11,98.12,98.09,98.12,10362.0,90.6992,90.7085,90.6808,90.7085,10362.0
2019-12-05 15:55:00,98.11,98.14,98.08,98.1,10699.0,90.6992,90.727,90.6715,90.69,10699.0
2019-12-06 09:30:00,98.91,98.98,98.63,98.98,17951.0,91.4388,91.5035,91.18,91.5035,17951.0
2019-12-06 09:35:00,99.0,99.03,98.95,98.98,8357.0,91.522,91.5498,91.4758,91.5035,8357.0
2019-12-06 09:40:00,98.97,99.06,98.97,99.05,3379.0,91.4943,91.5775,91.4943,91.5682,3379.0
2019-12-06 09:45:00,99.07,99.07,99.05,99.06,5156.0,91.5867,91.5867,91.5682,91.5775,5156.0
2019-12-06 09:50:00,99.05,99.05,99.01,99.01,2632.0,91.5682,91.5682,91.5313,91.5313,2632.0
2019-12-06 09:55:00,99.02,99.06,99.01,99.05,3930.0,91.5405,91.5775,91.5313,91.5682,3930.0
2019-12-06 10:00:00,99.06,99.08,99.05,99.08,1984.0,91.5775,91.596,91.5682,91.596,1984.0
2019-12-06 10:05:00,99.07,99.08,99.04,99.08,2637.0,91.5867,91.596,91.559,91.596,2637.0
2019-12-06 10:10:00,99.09,99.11,99.07,99.11,8286.0,91.6052,91.6237,91.5867,91.6237,8286.0
2019-12-06 10:15:00,99.11,99.11,99.0,99.02,21803.0,91.6237,91.6237,91.522,91.5405,21803.0
2019-12-06 10:20:00,99.03,99.05,99.02,99.02,1746.0,91.5498,91.5682,91.5405,91.5405,1746.0
2019-12-06 10:25:00,99.02,99.05,99.02,99.04,5587.0,91.5405,91.5682,91.5405,91.559,5587.0
2019-12-06 10:30:00,99.08,99.1,99.08,99.09,1825.0,91.596,91.6145,91.596,91.6052,1825.0
2019-12-06 10:35:00,99.07,99.08,99.01,99.03,4337.0,91.5867,91.596,91.5313,91.5498,4337.0
2019-12-06 10:40:00,99.06,99.1,99.06,99.08,2141.0,91.5775,91.6145,91.5775,91.596,2141.0
2019-12-06 10:45:00,99.08,99.14,99.08,99.13,2632.0,91.596,91.6514,91.596,91.6422,2632.0
2019-12-06 10:50:00,99.16,99.17,99.14,99.15,1705.0,91.6699,91.6792,91.6514,91.6607,1705.0
2019-12-06 10:55:00,99.15,99.17,99.14,99.14,11616.0,91.6607,91.6792,91.6514,91.6514,11616.0
2019-12-06 11:00:00,99.16,99.18,99.15,99.16,5994.0,91.6699,91.6884,91.6607,91.6699,5994.0
2019-12-06 11:05:00,99.16,99.16,99.12,99.13,7112.0,91.6699,91.6699,91.633,91.6422,7112.0
2019-12-06 11:10:00,99.13,99.14,99.11,99.14,2790.0,91.6422,91.6514,91.6237,91.6514,2790.0
2019-12-06 11:15:00,99.15,99.15,99.11,99.15,49885.0,91.6607,91.6607,91.6237,91.6607,49885.0
2019-12-06 11:20:00,99.14,99.18,99.14,99.18,591.0,91.6514,91.6884,91.6514,91.6884,591.0
2019-12-06 11:25:00,99.18,99.18,99.18,99.18,0.0,91.6884,91.6884,91.6884,91.6884,0.0
2019-12-06 11:30:00,99.22,99.22,99.18,99.2,1332.0,91.7254,91.7254,91.6884,91.7069,1332.0
2019-12-06 11:35:00,99.22,99.24,99.21,99.22,4819.0,91.7254,91.7439,91.7162,91.7254,4819.0
2019-12-06 11:40:00,99.23,99.23,99.2,99.21,1497.0,91.7346,91.7346,91.7069,91.7162,1497.0
2019-12-06 11:45:00,99.21,99.21,99.19,99.19,3900.0,91.7162,91.7162,91.6977,91.6977,3900.0
2019-12-06 11:50:00,99.19,99.19,99.17,99.18,918.0,91.6977,91.6977,91.6792,91.6884,918.0
2019-12-06 11:55:00,99.18,99.18,99.15,99.17,2108.0,91.6884,91.6884,91.6607,91.6792,2108.0
2019-12-06 12:00:00,99.15,99.16,99.13,99.14,2625.0,91.6607,91.6699,91.6422,91.6514,2625.0
2019-12-06 12:05:00,99.14,99.15,99.13,99.13,1318.0,91.6514,91.6607,91.6422,91.6422,1318.0
2019-12-06 12:10:00,99.14,99.14,99.13,99.14,654.0,91.6514,91.6514,91.6422,91.6514,654.0
2019-12-06 12:15:00,99.13,99.15,99.13,99.14,3445.0,91.6422,91.6607,91.6422,91.6514,3445.0
2019-12-06 12:20:00,99.15,99.15,99.13,99.15,2671.0,91.6607,91.6607,91.6422,91.6607,2671.0
2019-12-06 12:25:00,99.14,99.14,99.12,99.14,7040.0,91.6514,91.6514,91.633,91.6514,7040.0
2019-12-06 12:30:00,99.13,99.14,99.11,99.12,11151.0,91.6422,91.6514,91.6237,91.633,11151.0
2019-12-06 12:35:00,99.12,99.14,99.12,99.14,3510.0,91.633,91.6514,91.633,91.6514,3510.0
2019-12-06 12:40:00,99.14,99.15,99.14,99.14,1915.0,91.6514,91.6607,91.6514,91.6514,1915.0
2019-12-06 12:45:00,99.15,99.16,99.15,99.16,4205.0,91.6607,91.6699,91.6607,91.6699,4205.0
2019-12-06 12:50:00,99.17,99.18,99.15,99.17,2548.0,91.6792,91.6884,91.6607,91.6792,2548.0
2019-12-06 12:55:00,99.17,99.18,99.15,99.16,6155.0,91.6792,91.6884,91.6607,91.6699,6155.0
2019-12-06 13:00:00,99.17,99.18,99.16,99.18,5265.0,91.6792,91.6884,91.6699,91.6884,5265.0
2019-12-06 13:05:00,99.19,99.19,99.15,99.15,4145.0,91.6977,91.6977,91.6607,91.6607,4145.0
2019-12-06 13:10:00,99.15,99.19,99.15,99.18,5133.0,91.6607,91.6977,91.6607,91.6884,5133.0
2019-12-06 13:15:00,99.18,99.18,99.17,99.18,1527.0,91.6884,91.6884,91.6792,91.6884,1527.0
2019-12-06 13:20:00,99.19,99.19,99.16,99.17,2147.0,91.6977,91.6977,91.6699,91.6792,2147.0
2019-12-06 13:25:00,99.16,99.17,99.15,99.15,10997.0,91.6699,91.6792,91.6607,91.6607,10997.0
2019-12-06 13:30:00,99.15,99.15,99.14,99.15,3301.0,91.6607,91.6607,91.6514,91.6607,3301.0
2019-12-06 13:35:00,99.14,99.16,99.14,99.16,1559.0,91.6514,91.6699,91.6514,91.6699,1559.0
2019-12-06 13:40:00,99.17,99.17,99.16,99.16,5564.0,91.6792,91.6792,91.6699,91.6699,5564.0
2019-12-06 13:45:00,99.16,99.17,99.15,99.15,5358.0,91.6699,91.6792,91.6607,91.6607,5358.0
2019-12-06 13:50:00,99.14,99.14,99.12,99.14,5597.0,91.6514,91.6514,91.633,91.6514,5597.0
2019-12-06 13:55:00,99.14,99.14,99.11,99.12,5114.0,91.6514,91.6514,91.6237,91.633,5114.0
2019-12-06 14:00:00,99.11,99.12,99.1,99.11,2425.0,91.6237,91.633,91.6145,91.6237,2425.0
2019-12-06 14:05:00,99.12,99.13,99.11,99.12,4488.0,91.633,91.6422,91.6237,91.633,4488.0
2019-12-06 14:10:00,99.11,99.12,99.08,99.09,3659.0,91.6237,91.633,91.596,91.6052,3659.0
2019-12-06 14:15:00,99.09,99.09,99.07,99.08,8106.0,91.6052,91.6052,91.5867,91.596,8106.0
2019-12-06 14:20:00,99.07,99.11,99.07,99.1,13313.0,91.5867,91.6237,91.5867,91.6145,13313.0
2019-12-06 14:25:00,99.1,99.12,99.09,99.12,1870.0,91.6145,91.633,91.6052,91.633,1870.0
2019-12-06 14:30:00,99.12,99.12,99.08,99.09,10705.0,91.633,91.633,91.596,91.6052,10705.0
2019-12-06 14:35:00,99.1,99.13,99.09,99.13,2375.0,91.6145,91.6422,91.6052,91.6422,2375.0
2019-12-06 14:40:00,99.12,99.13,99.1,99.11,3788.0,91.633,91.6422,91.6145,91.6237,3788.0
2019-12-06 14:45:00,99.1,99.11,99.06,99.07,9859.0,91.6145,91.6237,91.5775,91.5867,9859.0
2019-12-06 14:50:00,99.07,99.07,99.06,99.06,3223.0,91.5867,91.5867,91.5775,91.5775,3223.0
2019-12-06 14:55:00,99.07,99.07,99.05,99.06,4059.0,91.5867,91.5867,91.5682,91.5775,4059.0
2019-12-06 15:00:00,99.06,99.07,99.04,99.07,10632.0,91.5775,91.5867,91.559,91.5867,10632.0
2019-12-06 15:05:00,99.06,99.07,99.04,99.06,4358.0,91.5775,91.5867,91.559,91.5775,4358.0
2019-12-06 15:10:00,99.05,99.07,99.02,99.03,4856.0,91.5682,91.5867,91.5405,91.5498,4856.0
2019-12-06 15:15:00,99.04,99.04,99.01,99.01,2563.0,91.559,91.559,91.5313,91.5313,2563.0
2019-12-06 15:20:00,99.02,99.04,99.01,99.04,3312.0,91.5405,91.559,91.5313,91.559,3312.0
2019-12-06 15:25:00,99.04,99.06,99.04,99.05,3189.0,91.559,91.5775,91.559,91.5682,3189.0
2019-12-06 15:30:00,99.05,99.1,99.04,99.1,11797.0,91.5682,91.6145,91.559,91.6145,11797.0
2019-12-06 15:35:00,99.09,99.11,99.07,99.1,4197.0,91.6052,91.6237,91.5867,91.6145,4197.0
2019-12-06 15:40:00,99.11,99.14,99.1,99.12,6325.0,91.6237,91.6514,91.6145,91.633,6325.0
2019-12-06 15:45:00,99.13,99.13,99.04,99.04,4993.0,91.6422,91.6422,91.559,91.559,4993.0
2019-12-06 15:50:00,99.04,99.05,98.96,98.97,9483.0,91.559,91.5682,91.485,91.4943,9483.0
2019-12-06 15:55:00,98.96,99.02,98.94,98.98,55919.0,91.485,91.5405,91.4665,91.5035,55919.0
2019-12-09 09:30:00,98.89,98.92,98.85,98.86,7635.0,91.4203,91.4481,91.3833,91.3926,7635.0
2019-12-09 09:35:00,98.85,98.93,98.85,98.93,2685.0,91.3833,91.4573,91.3833,91.4573,2685.0
2019-12-09 09:40:00,98.92,99.02,98.92,99.0,4587.0,91.4481,91.5405,91.4481,91.522,4587.0
2019-12-09 09:45:00,98.99,99.02,98.99,99.02,1301.0,91.5128,91.5405,91.5128,91.5405,1301.0
2019-12-09 09:50:00,99.03,99.03,99.0,99.01,793.0,91.5498,91.5498,91.522,91.5313,793.0
2019-12-09 09:55:00,99.01,99.02,98.96,98.97,1809.0,91.5313,91.5405,91.485,91.4943,1809.0
2019-12-09 10:00:00,98.98,99.0,98.96,99.0,8926.0,91.5035,91.522,91.485,91.522,8926.0
2019-12-09 10:05:00,99.01,99.03,99.0,99.02,3342.0,91.5313,91.5498,91.522,91.5405,3342.0
2019-12-09 10:10:00,99.03,99.05,99.03,99.05,688.0,91.5498,91.5682,91.5498,91.5682,688.0
2019-12-09 10:15:00,99.06,99.07,99.03,99.03,4972.0,91.5775,91.5867,91.5498,91.5498,4972.0
2019-12-09 10:20:00,99.04,99.06,99.03,99.03,875.0,91.559,91.5775,91.5498,91.5498,875.0
2019-12-09 10:25:00,99.03,99.03,99.0,99.01,6898.0,91.5498,91.5498,91.522,91.5313,6898.0
2019-12-09 10:30:00,99.0,99.04,99.0,99.01,12520.0,91.522,91.559,91.522,91.5313,12520.0
2019-12-09 10:35:00,99.06,99.06,99.05,99.05,2740.0,91.5775,91.5775,91.5682,91.5682,2740.0
2019-12-09 10:40:00,99.0,99.01,98.99,99.01,2954.0,91.522,91.5313,91.5128,91.5313,2954.0
2019-12-09 10:45:00,99.04,99.04,99.02,99.02,1036.0,91.559,91.559,91.5405,91.5405,1036.0
2019-12-09 10:50:00,99.02,99.03,99.01,99.02,5987.0,91.5405,91.5498,91.5313,91.5405,5987.0
2019-12-09 10:55:00,99.03,99.06,99.02,99.04,3746.0,91.5498,91.5775,91.5405,91.559,3746.0
2019-12-09 11:00:00,99.03,99.04,99.0,99.02,1774.0,91.5498,91.559,91.522,91.5405,1774.0
2019-12-09 11:05:00,99.0,99.0,98.98,98.99,1047.0,91.522,91.522,91.5035,91.5128,1047.0
2019-12-09 11:10:00,98.98,99.01,98.97,98.98,2051.0,91.5035,91.5313,91.4943,91.5035,2051.0
2019-12-09 11:15:00,98.98,98.99,98.95,98.96,713.0,91.5035,91.5128,91.4758,91.485,713.0
2019-12-09 11:20:00,98.95,98.95,98.93,98.95,2729.0,91.4758,91.4758,91.4573,91.4758,2729.0
2019-12-09 11:25:00,98.95,98.98,98.94,98.98,7789.0,91.4758,91.5035,91.4665,91.5035,7789.0
2019-12-09 11:30:00,98.96,98.99,98.96,98.97,5158.0,91.485,91.5128,91.485,91.4943,5158.0
2019-12-09 11:35:00,98.97,98.98,98.95,98.95,1198.0,91.4943,91.5035,91.4758,91.4758,1198.0
2019-12-09 11:40:00,98.95,98.96,98.95,98.96,648.0,91.4758,91.485,91.4758,91.485,648.0
2019-12-09 11:45:00,98.94,98.96,98.94,98.96,1878.0,91.4665,91.485,91.4665,91.485,1878.0
2019-12-09 11:50:00,98.97,98.98,98.93,98.95,5749.0,91.4943,91.5035,91.4573,91.4758,5749.0
2019-12-09 11:55:00,98.93,98.94,98.93,98.94,2596.0,91.4573,91.4665,91.4573,91.4665,2596.0
2019-12-09 12:00:00,98.94,98.98,98.93,98.98,1984.0,91.4665,91.5035,91.4573,91.5035,1984.0
2019-12-09 12:05:00,98.98,98.98,98.96,98.97,6697.0,91.5035,91.5035,91.485,91.4943,6697.0
2019-12-09 12:10:00,98.96,98.98,98.96,98.98,2135.0,91.485,91.5035,91.485,91.5035,2135.0
2019-12-09 12:15:00,98.98,98.99,98.97,98.97,2923.0,91.5035,91.5128,91.4943,91.4943,2923.0
2019-12-09 12:20:00,98.98,98.98,98.92,98.93,1611.0,91.5035,91.5035,91.4481,91.4573,1611.0
2019-12-09 12:25:00,98.93,98.94,98.92,98.94,1562.0,91.4573,91.4665,91.4481,91.4665,1562.0
2019-12-09 12:30:00,98.94,98.94,98.91,98.93,1110.0,91.4665,91.4665,91.4388,91.4573,1110.0
2019-12-09 12:35:00,98.94,98.95,98.94,98.95,4634.0,91.4665,91.4758,91.4665,91.4758,4634.0
2019-12-09 12:40:00,98.96,98.96,98.92,98.93,11556.0,91.485,91.485,91.4481,91.4573,11556.0
2019-12-09 12:45:00,98.93,98.93,98.9,98.91,4004.0,91.4573,91.4573,91.4296,91.4388,4004.0
2019-12-09 12:50:00,98.89,98.9,98.89,98.89,1401.0,91.4203,91.4296,91.4203,91.4203,1401.0
2019-12-09 12:55:00,98.89,98.95,98.89,98.95,2561.0,91.4203,91.4758,91.4203,91.4758,2561.0
2019-12-09 13:00:00,98.96,98.97,98.94,98.95,1846.0,91.485,91.4943,91.4665,91.4758,1846.0
2019-12-09 13:05:00,98.97,98.97,98.95,98.96,4615.0,91.4943,91.4943,91.4758,91.485,4615.0
2019-12-09 13:10:00,98.95,98.96,98.93,98.95,3535.0,91.4758,91.485,91.4573,91.4758,3535.0
2019-12-09 13:15:00,98.94,98.95,98.93,98.94,3486.0,91.4665,91.4758,91.4573,91.4665,3486.0
2019-12-09 13:20:00,98.93,98.96,98.93,98.96,766.0,91.4573,91.485,91.4573,91.485,766.0
2019-12-09 13:25:00,98.93,98.94,98.91,98.94,3332.0,91.4573,91.4665,91.4388,91.4665,3332.0
2019-12-09 13:30:00,98.94,98.95,98.93,98.93,2254.0,91.4665,91.4758,91.4573,91.4573,2254.0
2019-12-09 13:35:00,98.95,98.98,98.94,98.97,2064.0,91.4758,91.5035,91.4665,91.4943,2064.0
2019-12-09 13:40:00,98.96,98.99,98.96,98.98,1711.0,91.485,91.5128,91.485,91.5035,1711.0
2019-12-09 13:45:00,98.98,98.98,98.95,98.96,2139.0,91.5035,91.5035,91.4758,91.485,2139.0
2019-12-09 13:50:00,99.0,99.0,98.95,98.96,3429.0,91.522,91.522,91.4758,91.485,3429.0
2019-12-09 13:55:00,98.97,98.97,98.94,98.97,2795.0,91.4943,91.4943,91.4665,91.4943,2795.0
2019-12-09 14:00:00,98.95,98.96,98.89,98.91,28427.0,91.4758,91.485,91.4203,91.4388,28427.0
2019-12-09 14:05:00,98.91,98.91,98.82,98.84,1953.0,91.4388,91.4388,91.3556,91.3741,1953.0
2019-12-09 14:10:00,98.84,98.85,98.81,98.84,7430.0,91.3741,91.3833,91.3464,91.3741,7430.0
2019-12-09 14:15:00,98.84,98.85,98.83,98.85,5506.0,91.3741,91.3833,91.3649,91.3833,5506.0
2019-12-09 14:20:00,98.86,98.88,98.84,98.85,19664.0,91.3926,91.4111,91.3741,91.3833,19664.0
2019-12-09 14:25:00,98.87,98.88,98.86,98.87,4616.0,91.4018,91.4111,91.3926,91.4018,4616.0
2019-12-09 14:30:00,98.87,98.92,98.85,98.9,3974.0,91.4018,91.4481,91.3833,91.4296,3974.0
2019-12-09 14:35:00,98.92,98.94,98.9,98.93,6946.0,91.4481,91.4665,91.4296,91.4573,6946.0
2019-12-09 14:40:00,98.92,98.93,98.91,98.93,38092.0,91.4481,91.4573,91.4388,91.4573,38092.0
2019-12-09 14:45:00,98.92,98.96,98.92,98.95,9194.0,91.4481,91.485,91.4481,91.4758,9194.0
2019-12-09 14:50:00,98.95,98.98,98.94,98.96,9172.0,91.4758,91.5035,91.4665,91.485,9172.0
2019-12-09 14:55:00,98.97,98.98,98.95,98.96,5956.0,91.4943,91.5035,91.4758,91.485,5956.0
2019-12-09 15:00:00,98.95,98.97,98.94,98.96,5214.0,91.4758,91.4943,91.4665,91.485,5214.0
2019-12-09 15:05:00,98.95,98.96,98.93,98.96,6585.0,91.4758,91.485,91.4573,91.485,6585.0
2019-12-09 15:10:00,98.96,98.96,98.92,98.96,18922.0,91.485,91.485,91.4481,91.485,18922.0
2019-12-09 15:15:00,98.95,99.0,98.94,98.98,6167.0,91.4758,91.522,91.4665,91.5035,6167.0
2019-12-09 15:20:00,98.99,98.99,98.97,98.98,3796.0,91.5128,91.5128,91.4943,91.5035,3796.0
2019-12-09 15:25:00,98.99,98.99,98.97,98.98,7446.0,91.5128,91.5128,91.4943,91.5035,7446.0
2019-12-09 15:30:00,98.98,98.99,98.89,98.9,5873.0,91.5035,91.5128,91.4203,91.4296,5873.0
2019-12-09 15:35:00,98.91,98.91,98.87,98.87,12168.0,91.4388,91.4388,91.4018,91.4018,12168.0
2019-12-09 15:40:00,98.88,98.92,98.87,98.91,77286.0,91.4111,91.4481,91.4018,91.4388,77286.0
2019-12-09 15:45:00,98.9,98.91,98.88,98.9,5382.0,91.4296,91.4388,91.4111,91.4296,5382.0
2019-12-09 15:50:00,98.9,98.94,98.89,98.9,12028.0,91.4296,91.4665,91.4203,91.4296,12028.0
2019-12-09 15:55:00,98.91,98.91,98.83,98.83,9174.0,91.4388,91.4388,91.3649,91.3649,9174.0
2019-12-10 09:30:00,98.87,98.87,98.71,98.75,10707.0,91.4018,91.4018,91.2539,91.2909,10707.0
2019-12-10 09:35:00,98.79,98.79,98.52,98.57,5044.0,91.3279,91.3279,91.0783,91.1245,5044.0
2019-12-10 09:40:00,98.6,98.67,98.57,98.64,3630.0,91.1522,91.2169,91.1245,91.1892,3630.0
2019-12-10 09:45:00,98.65,98.72,98.65,98.68,3650.0,91.1985,91.2632,91.1985,91.2262,3650.0
2019-12-10 09:50:00,98.69,98.75,98.67,98.74,12590.0,91.2354,91.2909,91.2169,91.2817,12590.0
2019-12-10 09:55:00,98.75,98.79,98.72,98.73,9830.0,91.2909,91.3279,91.2632,91.2724,9830.0
2019-12-10 10:00:00,98.76,98.81,98.73,98.77,3407.0,91.3001,91.3464,91.2724,91.3094,3407.0
2019-12-10 10:05:00,98.78,98.8,98.78,98.8,887.0,91.3186,91.3371,91.3186,91.3371,887.0
2019-12-10 10:10:00,98.81,98.87,98.79,98.85,7217.0,91.3464,91.4018,91.3279,91.3833,7217.0
2019-12-10 10:15:00,98.85,98.88,98.83,98.85,4795.0,91.3833,91.4111,91.3649,91.3833,4795.0
2019-12-10 10:20:00,98.85,98.94,98.84,98.93,2318.0,91.3833,91.4665,91.3741,91.4573,2318.0
2019-12-10 10:25:00,98.93,99.01,98.92,99.01,5025.0,91.4573,91.5313,91.4481,91.5313,5025.0
2019-12-10 10:30:00,99.02,99.02,98.96,98.97,2331.0,91.5405,91.5405,91.485,91.4943,2331.0
2019-12-10 10:35:00,98.96,98.96,98.95,98.96,1246.0,91.485,91.485,91.4758,91.485,1246.0
2019-12-10 10:40:00,98.96,98.99,98.94,98.95,4313.0,91.485,91.5128,91.4665,91.4758,4313.0
2019-12-10 10:45:00,98.94,98.97,98.92,98.92,3035.0,91.4665,91.4943,91.4481,91.4481,3035.0
2019-12-10 10:50:00,98.92,98.94,98.89,98.94,3278.0,91.4481,91.4665,91.4203,91.4665,3278.0
2019-12-10 10:55:00,98.93,98.99,98.91,98.99,6651.0,91.4573,91.5128,91.4388,91.5128,6651.0
2019-12-10 11:00:00,99.01,99.04,98.83,98.84,5258.0,91.5313,91.559,91.3649,91.3741,5258.0
2019-12-10 11:05:00,98.9,98.98,98.89,98.95,11413.0,91.4296,91.5035,91.4203,91.4758,11413.0
2019-12-10 11:10:00,98.97,98.98,98.91,98.91,5209.0,91.4943,91.5035,91.4388,91.4388,5209.0
2019-12-10 11:15:00,98.92,98.93,98.87,98.88,5520.0,91.4481,91.4573,91.4018,91.4111,5520.0
2019-12-10 11:20:00,98.89,98.93,98.88,98.89,6201.0,91.4203,91.4573,91.4111,91.4203,6201.0
2019-12-10 11:25:00,98.89,98.94,98.89,98.92,4096.0,91.4203,91.4665,91.4203,91.4481,4096.0
2019-12-10 11:30:00,98.95,98.97,98.89,98.9,3578.0,91.4758,91.4943,91.4203,91.4296,3578.0
2019-12-10 11:35:00,98.92,98.92,98.89,98.89,3301.0,91.4481,91.4481,91.4203,91.4203,3301.0
2019-12-10 11:40:00,98.88,98.94,98.88,98.93,6459.0,91.4111,91.4665,91.4111,91.4573,6459.0
2019-12-10 11:45:00,98.93,98.96,98.92,98.92,1898.0,91.4573,91.485,91.4481,91.4481,1898.0
2019-12-10 11:50:00,98.92,98.94,98.92,98.93,4154.0,91.4481,91.4665,91.4481,91.4573,4154.0
2019-12-10 11:55:00,98.92,98.92,98.85,98.88,1980.0,91.4481,91.4481,91.3833,91.4111,1980.0
2019-12-10 12:00:00,98.87,98.89,98.85,98.87,6401.0,91.4018,91.4203,91.3833,91.4018,6401.0
2019-12-10 12:05:00,98.87,98.87,98.79,98.83,9363.0,91.4018,91.4018,91.3279,91.3649,9363.0
2019-12-10 12:10:00,98.83,98.85,98.82,98.83,58884.0,91.3649,91.3833,91.3556,91.3649,58884.0
2019-12-10 12:15:00,98.83,98.84,98.82,98.84,3104.0,91.3649,91.3741,91.3556,91.3741,3104.0
2019-12-10 12:20:00,98.85,98.85,98.76,98.76,2046.0,91.3833,91.3833,91.3001,91.3001,2046.0
2019-12-10 12:25:00,98.77,98.78,98.73,98.73,2449.0,91.3094,91.3186,91.2724,91.2724,2449.0
2019-12-10 12:30:00,98.73,98.77,98.72,98.77,3642.0,91.2724,91.3094,91.2632,91.3094,3642.0
2019-12-10 12:35:00,98.78,98.78,98.75,98.77,5591.0,91.3186,91.3186,91.2909,91.3094,5591.0
2019-12-10 12:40:00,98.75,98.75,98.74,98.75,1174.0,91.2909,91.2909,91.2817,91.2909,1174.0
2019-12-10 12:45:00,98.74,98.75,98.73,98.73,4241.0,91.2817,91.2909,91.2724,91.2724,4241.0
2019-12-10 12:50:00,98.73,98.73,98.71,98.73,1827.0,91.2724,91.2724,91.2539,91.2724,1827.0
2019-12-10 12:55:00,98.73,98.82,98.73,98.82,3204.0,91.2724,91.3556,91.2724,91.3556,3204.0
2019-12-10 13:00:00,98.82,98.85,98.82,98.82,3124.0,91.3556,91.3833,91.3556,91.3556,3124.0
2019-12-10 13:05:00,98.82,98.84,98.81,98.82,3479.0,91.3556,91.3741,91.3464,91.3556,3479.0
2019-12-10 13:10:00,98.82,98.88,98.81,98.85,4766.0,91.3556,91.4111,91.3464,91.3833,4766.0
2019-12-10 13:15:00,98.85,98.86,98.83,98.86,9038.0,91.3833,91.3926,91.3649,91.3926,9038.0
2019-12-10 13:20:00,98.85,98.85,98.84,98.85,3352.0,91.3833,91.3833,91.3741,91.3833,3352.0
2019-12-10 13:25:00,98.84,98.85,98.8,98.8,2252.0,91.3741,91.3833,91.3371,91.3371,2252.0
2019-12-10 13:30:00,98.82,98.83,98.81,98.82,3406.0,91.3556,91.3649,91.3464,91.3556,3406.0
2019-12-10 13:35:00,98.84,98.84,98.82,98.83,7907.0,91.3741,91.3741,91.3556,91.3649,7907.0
2019-12-10 13:40:00,98.83,98.83,98.81,98.81,6403.0,91.3649,91.3649,91.3464,91.3464,6403.0
2019-12-10 13:45:00,98.81,98.82,98.8,98.81,2163.0,91.3464,91.3556,91.3371,91.3464,2163.0
2019-12-10 13:50:00,98.81,98.81,98.77,98.79,10311.0,91.3464,91.3464,91.3094,91.3279,10311.0
2019-12-10 13:55:00,98.78,98.79,98.77,98.78,2643.0,91.3186,91.3279,91.3094,91.3186,2643.0
2019-12-10 14:00:00,98.79,98.81,98.77,98.8,2619.0,91.3279,91.3464,91.3094,91.3371,2619.0
2019-12-10 14:05:00,98.8,98.86,98.79,98.84,6273.0,91.3371,91.3926,91.3279,91.3741,6273.0
2019-12-10 14:10:00,98.83,98.88,98.82,98.87,4292.0,91.3649,91.4111,91.3556,91.4018,4292.0
2019-12-10 14:15:00,98.87,98.87,98.85,98.86,8928.0,91.4018,91.4018,91.3833,91.3926,8928.0
2019-12-10 14:20:00,98.86,98.86,98.82,98.83,4954.0,91.3926,91.3926,91.3556,91.3649,4954.0
2019-12-10 14:25:00,98.83,98.84,98.8,98.82,6042.0,91.3649,91.3741,91.3371,91.3556,6042.0
2019-12-10 14:30:00,98.81,98.85,98.8,98.81,5357.0,91.3464,91.3833,91.3371,91.3464,5357.0
2019-12-10 14:35:00,98.81,98.82,98.77,98.78,16715.0,91.3464,91.3556,91.3094,91.3186,16715.0
2019-12-10 14:40:00,98.78,98.79,98.75,98.77,12818.0,91.3186,91.3279,91.2909,91.3094,12818.0
2019-12-10 14:45:00,98.78,98.8,98.76,98.78,4289.0,91.3186,91.3371,91.3001,91.3186,4289.0
2019-12-10 14:50:00,98.79,98.82,98.79,98.81,17284.0,91.3279,91.3556,91.3279,91.3464,17284.0
2019-12-10 14:55:00,98.81,98.82,98.79,98.8,7891.0,91.3464,91.3556,91.3279,91.3371,7891.0
2019-12-10 15:00:00,98.8,98.82,98.78,98.78,6175.0,91.3371,91.3556,91.3186,91.3186,6175.0
2019-12-10 15:05:00,98.78,98.79,98.77,98.77,4166.0,91.3186,91.3279,91.3094,91.3094,4166.0
2019-12-10 15:10:00,98.78,98.83,98.76,98.82,12407.0,91.3186,91.3649,91.3001,91.3556,12407.0
2019-12-10 15:15:00,98.81,98.81,98.74,98.77,18223.0,91.3464,91.3464,91.2817,91.3094,18223.0
2019-12-10 15:20:00,98.78,98.78,98.73,98.74,4522.0,91.3186,91.3186,91.2724,91.2817,4522.0
2019-12-10 15:25:00,98.75,98.75,98.73,98.74,3512.0,91.2909,91.2909,91.2724,91.2817,3512.0
2019-12-10 15:30:00,98.72,98.73,98.55,98.56,51749.0,91.2632,91.2724,91.106,91.1153,51749.0
2019-12-10 15:35:00,98.55,98.64,98.54,98.61,21432.0,91.106,91.1892,91.0968,91.1615,21432.0
2019-12-10 15:40:00,98.62,98.67,98.62,98.67,6411.0,91.1707,91.2169,91.1707,91.2169,6411.0
2019-12-10 15:45:00,98.65,98.7,98.63,98.69,12710.0,91.1985,91.2447,91.18,91.2354,12710.0
2019-12-10 15:50:00,98.68,98.68,98.59,98.62,48193.0,91.2262,91.2262,91.143,91.1707,48193.0
2019-12-10 15:55:00,98.62,98.71,98.6,98.69,61082.0,91.1707,91.2539,91.1522,91.2354,61082.0
2019-12-11 09:30:00,98.86,98.88,98.8,98.84,6529.0,91.3926,91.4111,91.3371,91.3741,6529.0
2019-12-11 09:35:00,98.86,98.88,98.83,98.83,1258.0,91.3926,91.4111,91.3649,91.3649,1258.0
2019-12-11 09:40:00,98.87,98.9,98.82,98.9,1187.0,91.4018,91.4296,91.3556,91.4296,1187.0
2019-12-11 09:45:00,98.94,98.97,98.9,98.95,3549.0,91.4665,91.4943,91.4296,91.4758,3549.0
2019-12-11 09:50:00,98.98,99.01,98.96,98.98,2556.0,91.5035,91.5313,91.485,91.5035,2556.0
2019-12-11 09:55:00,98.99,99.06,98.99,99.06,2986.0,91.5128,91.5775,91.5128,91.5775,2986.0
2019-12-11 10:00:00,99.05,99.07,99.04,99.04,1044.0,91.5682,91.5867,91.559,91.559,1044.0
2019-12-11 10:05:00,99.0,99.01,98.99,98.99,860.0,91.522,91.5313,91.5128,91.5128,860.0
2019-12-11 10:10:00,99.02,99.02,99.01,99.02,761.0,91.5405,91.5405,91.5313,91.5405,761.0
2019-12-11 10:15:00,99.01,99.03,99.0,99.02,6353.0,91.5313,91.5498,91.522,91.5405,6353.0
2019-12-11 10:20:00,99.02,99.02,98.96,98.97,7136.0,91.5405,91.5405,91.485,91.4943,7136.0
2019-12-11 10:25:00,98.95,99.01,98.95,98.99,6956.0,91.4758,91.5313,91.4758,91.5128,6956.0
2019-12-11 10:30:00,98.96,98.98,98.93,98.95,3699.0,91.485,91.5035,91.4573,91.4758,3699.0
2019-12-11 10:35:00,98.94,98.96,98.92,98.93,1783.0,91.4665,91.485,91.4481,91.4573,1783.0
2019-12-11 10:40:00,98.94,98.97,98.93,98.97,1273.0,91.4665,91.4943,91.4573,91.4943,1273.0
2019-12-11 10:45:00,98.96,98.97,98.93,98.94,11636.0,91.485,91.4943,91.4573,91.4665,11636.0
2019-12-11 10:50:00,98.93,98.94,98.9,98.9,10633.0,91.4573,91.4665,91.4296,91.4296,10633.0
2019-12-11 10:55:00,98.92,98.93,98.89,98.9,8853.0,91.4481,91.4573,91.4203,91.4296,8853.0
2019-12-11 11:00:00,98.89,98.89,98.81,98.88,4185.0,91.4203,91.4203,91.3464,91.4111,4185.0
2019-12-11 11:05:00,98.86,98.89,98.86,98.89,2941.0,91.3926,91.4203,91.3926,91.4203,2941.0
2019-12-11 11:10:00,98.88,98.89,98.87,98.88,2369.0,91.4111,91.4203,91.4018,91.4111,2369.0
2019-12-11 11:15:00,98.88,98.91,98.87,98.91,2233.0,91.4111,91.4388,91.4018,91.4388,2233.0
2019-12-11 11:20:00,98.91,98.93,98.89,98.91,4516.0,91.4388,91.4573,91.4203,91.4388,4516.0
2019-12-11 11:25:00,98.93,98.93,98.91,98.92,4319.0,91.4573,91.4573,91.4388,91.4481,4319.0
2019-12-11 11:30:00,98.92,98.94,98.91,98.91,4635.0,91.4481,91.4665,91.4388,91.4388,4635.0
2019-12-11 11:35:00,98.91,98.94,98.9,98.92,3646.0,91.4388,91.4665,91.4296,91.4481,3646.0
2019-12-11 11:40:00,98.94,98.94,98.92,98.93,2248.0,91.4665,91.4665,91.4481,91.4573,2248.0
2019-12-11 11:45:00,98.93,98.94,98.92,98.92,1459.0,91.4573,91.4665,91.4481,91.4481,1459.0
2019-12-11 11:50:00,98.92,98.92,98.89,98.91,4523.0,91.4481,91.4481,91.4203,91.4388,4523.0
2019-12-11 11:55:00,98.91,98.94,98.83,98.83,3597.0,91.4388,91.4665,91.3649,91.3649,3597.0
2019-12-11 12:00:00,98.84,98.89,98.83,98.89,6544.0,91.3741,91.4203,91.3649,91.4203,6544.0
2019-12-11 12:05:00,98.87,98.88,98.84,98.86,22428.0,91.4018,91.4111,91.3741,91.3926,22428.0
2019-12-11 12:10:00,98.84,98.85,98.81,98.81,1999.0,91.3741,91.3833,91.3464,91.3464,1999.0
2019-12-11 12:15:00,98.82,98.86,98.82,98.86,3362.0,91.3556,91.3926,91.3556,91.3926,3362.0
2019-12-11 12:20:00,98.83,98.84,98.81,98.83,6749.0,91.3649,91.3741,91.3464,91.3649,6749.0
2019-12-11 12:25:00,98.82,98.84,98.82,98.82,7354.0,91.3556,91.3741,91.3556,91.3556,7354.0
2019-12-11 12:30:00,98.82,98.84,98.8,98.83,3988.0,91.3556,91.3741,91.3371,91.3649,3988.0
2019-12-11 12:35:00,98.84,98.84,98.8,98.81,2465.0,91.3741,91.3741,91.3371,91.3464,2465.0
2019-12-11 12:40:00,98.81,98.81,98.77,98.78,5471.0,91.3464,91.3464,91.3094,91.3186,5471.0
2019-12-11 12:45:00,98.78,98.81,98.78,98.8,2886.0,91.3186,91.3464,91.3186,91.3371,2886.0
2019-12-11 12:50:00,98.8,98.83,98.79,98.8,30319.0,91.3371,91.3649,91.3279,91.3371,30319.0
2019-12-11 12:55:00,98.79,98.83,98.79,98.82,5080.0,91.3279,91.3649,91.3279,91.3556,5080.0
2019-12-11 13:00:00,98.82,98.83,98.8,98.82,5031.0,91.3556,91.3649,91.3371,91.3556,5031.0
2019-12-11 13:05:00,98.8,98.82,98.79,98.8,15717.0,91.3371,91.3556,91.3279,91.3371,15717.0
2019-12-11 13:10:00,98.8,98.81,98.8,98.81,1300.0,91.3371,91.3464,91.3371,91.3464,1300.0
2019-12-11 13:15:00,98.82,98.84,98.82,98.83,21025.0,91.3556,91.3741,91.3556,91.3649,21025.0
2019-12-11 13:20:00,98.84,98.84,98.81,98.81,7263.0,91.3741,91.3741,91.3464,91.3464,7263.0
2019-12-11 13:25:00,98.82,98.85,98.81,98.84,1529.0,91.3556,91.3833,91.3464,91.3741,1529.0
2019-12-11 13:30:00,98.84,98.85,98.82,98.83,3241.0,91.3741,91.3833,91.3556,91.3649,3241.0
2019-12-11 13:35:00,98.85,98.85,98.81,98.81,32848.0,91.3833,91.3833,91.3464,91.3464,32848.0
2019-12-11 13:40:00,98.82,98.83,98.8,98.82,16521.0,91.3556,91.3649,91.3371,91.3556,16521.0
2019-12-11 13:45:00,98.81,98.84,98.81,98.84,2495.0,91.3464,91.3741,91.3464,91.3741,2495.0
2019-12-11 13:50:00,98.85,98.87,98.84,98.85,8779.0,91.3833,91.4018,91.3741,91.3833,8779.0
2019-12-11 13:55:00,98.85,98.87,98.82,98.87,5124.0,91.3833,91.4018,91.3556,91.4018,5124.0
2019-12-11 14:00:00,98.85,98.91,98.85,98.9,3811.0,91.3833,91.4388,91.3833,91.4296,3811.0
2019-12-11 14:05:00,98.93,98.96,98.92,98.94,3831.0,91.4573,91.485,91.4481,91.4665,3831.0
2019-12-11 14:10:00,98.92,98.95,98.91,98.93,8937.0,91.4481,91.4758,91.4388,91.4573,8937.0
2019-12-11 14:15:00,98.93,99.01,98.92,98.99,5937.0,91.4573,91.5313,91.4481,91.5128,5937.0
2019-12-11 14:20:00,98.99,99.03,98.98,99.03,9001.0,91.5128,91.5498,91.5035,91.5498,9001.0
2019-12-11 14:25:00,99.03,99.03,98.99,98.99,5939.0,91.5498,91.5498,91.5128,91.5128,5939.0
2019-12-11 14:30:00,98.99,99.0,98.93,98.95,2585.0,91.5128,91.522,91.4573,91.4758,2585.0
2019-12-11 14:35:00,98.94,99.04,98.94,99.01,1621.0,91.4665,91.559,91.4665,91.5313,1621.0
2019-12-11 14:40:00,98.99,99.08,98.95,99.05,5957.0,91.5128,91.596,91.4758,91.5682,5957.0
2019-12-11 14:45:00,99.02,99.05,99.01,99.05,4781.0,91.5405,91.5682,91.5313,91.5682,4781.0
2019-12-11 14:50:00,99.05,99.11,99.01,99.09,3238.0,91.5682,91.6237,91.5313,91.6052,3238.0
2019-12-11 14:55:00,99.1,99.13,99.09,99.11,4037.0,91.6145,91.6422,91.6052,91.6237,4037.0
2019-12-11 15:00:00,99.14,99.15,99.06,99.06,4617.0,91.6514,91.6607,91.5775,91.5775,4617.0
2019-12-11 15:05:00,99.09,99.09,99.05,99.08,6409.0,91.6052,91.6052,91.5682,91.596,6409.0
2019-12-11 15:10:00,99.08,99.08,99.0,99.02,35786.0,91.596,91.596,91.522,91.5405,35786.0
2019-12-11 15:15:00,99.03,99.03,98.98,99.0,3029.0,91.5498,91.5498,91.5035,91.522,3029.0
2019-12-11 15:20:00,99.01,99.05,98.99,99.05,44673.0,91.5313,91.5682,91.5128,91.5682,44673.0
2019-12-11 15:25:00,99.08,99.1,99.06,99.08,20769.0,91.596,91.6145,91.5775,91.596,20769.0
2019-12-11 15:30:00,99.06,99.12,99.05,99.09,33788.0,91.5775,91.633,91.5682,91.6052,33788.0
2019-12-11 15:35:00,99.09,99.1,99.04,99.06,33275.0,91.6052,91.6145,91.559,91.5775,33275.0
2019-12-11 15:40:00,99.05,99.07,99.04,99.04,32789.0,91.5682,91.5867,91.559,91.559,32789.0
2019-12-11 15:45:00,99.04,99.05,98.97,98.98,2910.0,91.559,91.5682,91.4943,91.5035,2910.0
2019-12-11 15:50:00,99.01,99.09,99.0,99.08,10253.0,91.5313,91.6052,91.522,91.596,10253.0
2019-12-11 15:55:00,99.12,99.14,99.05,99.07,17256.0,91.633,91.6514,91.5682,91.5867,17256.0
2019-12-12 09:30:00,99.11,99.14,98.94,98.94,8996.0,91.6237,91.6514,91.4665,91.4665,8996.0
2019-12-12 09:35:00,98.94,99.65,98.93,99.65,14032.0,91.4665,92.1229,91.4573,92.1229,14032.0
2019-12-12 09:40:00,99.61,99.61,99.47,99.54,14447.0,92.0859,92.0859,91.9565,92.0212,14447.0
2019-12-12 09:45:00,99.57,99.58,99.47,99.51,10234.0,92.049,92.0582,91.9565,91.9935,10234.0
2019-12-12 09:50:00,99.57,99.64,99.56,99.64,9115.0,92.049,92.1137,92.0397,92.1137,9115.0
2019-12-12 09:55:00,99.66,99.71,99.64,99.71,1791.0,92.1322,92.1784,92.1137,92.1784,1791.0
2019-12-12 10:00:00,99.79,99.97,99.79,99.91,50408.0,92.2523,92.4187,92.2523,92.3633,50408.0
2019-12-12 10:05:00,99.91,100.0,99.87,99.87,5271.0,92.3633,92.4465,92.3263,92.3263,5271.0
2019-12-12 10:10:00,99.91,100.04,99.91,100.03,11273.0,92.3633,92.4835,92.3633,92.4742,11273.0
2019-12-12 10:15:00,99.99,100.03,99.95,100.02,7862.0,92.4372,92.4742,92.4003,92.465,7862.0
2019-12-12 10:20:00,100.06,100.11,100.02,100.04,1986.0,92.5019,92.5482,92.465,92.4835,1986.0
2019-12-12 10:25:00,100.02,100.03,100.0,100.01,2155.0,92.465,92.4742,92.4465,92.4557,2155.0
2019-12-12 10:30:00,100.03,100.03,99.94,99.98,1935.0,92.4742,92.4742,92.391,92.428,1935.0
2019-12-12 10:35:00,99.96,99.97,99.92,99.94,3262.0,92.4095,92.4187,92.3725,92.391,3262.0
2019-12-12 10:40:00,99.92,99.92,99.76,99.77,2496.0,92.3725,92.3725,92.2246,92.2339,2496.0
2019-12-12 10:45:00,99.75,99.78,99.72,99.72,2875.0,92.2154,92.2431,92.1876,92.1876,2875.0
2019-12-12 10:50:00,99.75,99.85,99.75,99.85,4865.0,92.2154,92.3078,92.2154,92.3078,4865.0
2019-12-12 10:55:00,99.88,99.92,99.87,99.88,6312.0,92.3355,92.3725,92.3263,92.3355,6312.0
2019-12-12 11:00:00,99.86,99.89,99.82,99.83,25146.0,92.3171,92.3448,92.2801,92.2893,25146.0
2019-12-12 11:05:00,99.82,99.88,99.82,99.84,3085.0,92.2801,92.3355,92.2801,92.2986,3085.0
2019-12-12 11:10:00,99.8,99.84,99.76,99.76,14971.0,92.2616,92.2986,92.2246,92.2246,14971.0
2019-12-12 11:15:00,99.78,99.78,99.71,99.72,2696.0,92.2431,92.2431,92.1784,92.1876,2696.0
2019-12-12 11:20:00,99.74,99.74,99.64,99.67,6739.0,92.2061,92.2061,92.1137,92.1414,6739.0
2019-12-12 11:25:00,99.66,99.66,99.59,99.59,27581.0,92.1322,92.1322,92.0675,92.0675,27581.0
2019-12-12 11:30:00,99.6,99.67,99.6,99.62,4922.0,92.0767,92.1414,92.0767,92.0952,4922.0
2019-12-12 11:35:00,99.58,99.66,99.55,99.62,2633.0,92.0582,92.1322,92.0305,92.0952,2633.0
2019-12-12 11:40:00,99.61,99.61,99.51,99.54,3973.0,92.0859,92.0859,91.9935,92.0212,3973.0
2019-12-12 11:45:00,99.56,99.6,99.54,99.58,6205.0,92.0397,92.0767,92.0212,92.0582,6205.0
2019-12-12 11:50:00,99.52,99.59,99.51,99.52,870.0,92.0027,92.0675,91.9935,92.0027,870.0
2019-12-12 11:55:00,99.46,99.5,99.38,99.5,6816.0,91.9473,91.9842,91.8733,91.9842,6816.0
2019-12-12 12:00:00,99.48,99.48,99.44,99.44,22519.0,91.9658,91.9658,91.9288,91.9288,22519.0
2019-12-12 12:05:00,99.41,99.46,99.39,99.46,1571.0,91.901,91.9473,91.8826,91.9473,1571.0
2019-12-12 12:10:00,99.47,99.47,99.4,99.41,40540.0,91.9565,91.9565,91.8918,91.901,40540.0
2019-12-12 12:15:00,99.4,99.41,99.37,99.37,2109.0,91.8918,91.901,91.8641,91.8641,2109.0
2019-12-12 12:20:00,99.36,99.36,99.23,99.27,5670.0,91.8548,91.8548,91.7346,91.7716,5670.0
2019-12-12 12:25:00,99.26,99.31,99.25,99.3,13497.0,91.7624,91.8086,91.7531,91.7994,13497.0
2019-12-12 12:30:00,99.31,99.5,99.31,99.5,3217.0,91.8086,91.9842,91.8086,91.9842,3217.0
2019-12-12 12:35:00,99.47,99.51,99.47,99.51,2532.0,91.9565,91.9935,91.9565,91.9935,2532.0
2019-12-12 12:40:00,99.52,99.52,99.5,99.51,979.0,92.0027,92.0027,91.9842,91.9935,979.0
2019-12-12 12:45:00,99.51,99.57,99.51,99.56,17177.0,91.9935,92.049,91.9935,92.0397,17177.0
2019-12-12 12:50:00,99.56,99.57,99.52,99.52,5104.0,92.0397,92.049,92.0027,92.0027,5104.0
2019-12-12 12:55:00,99.52,99.52,99.44,99.44,2007.0,92.0027,92.0027,91.9288,91.9288,2007.0
2019-12-12 13:00:00,99.48,99.52,99.46,99.52,6756.0,91.9658,92.0027,91.9473,92.0027,6756.0
2019-12-12 13:05:00,99.51,99.58,99.51,99.56,790.0,91.9935,92.0582,91.9935,92.0397,790.0
2019-12-12 13:10:00,99.53,99.61,99.53,99.61,2843.0,92.012,92.0859,92.012,92.0859,2843.0
2019-12-12 13:15:00,99.6,99.62,99.59,99.62,27521.0,92.0767,92.0952,92.0675,92.0952,27521.0
2019-12-12 13:20:00,99.61,99.61,99.57,99.58,4930.0,92.0859,92.0859,92.049,92.0582,4930.0
2019-12-12 13:25:00,99.57,99.58,99.55,99.57,36452.0,92.049,92.0582,92.0305,92.049,36452.0
2019-12-12 13:30:00,99.58,99.58,99.55,99.56,630.0,92.0582,92.0582,92.0305,92.0397,630.0
2019-12-12 13:35:00,99.57,99.57,99.51,99.52,2859.0,92.049,92.049,91.9935,92.0027,2859.0
2019-12-12 13:40:00,99.54,99.55,99.5,99.5,5167.0,92.0212,92.0305,91.9842,91.9842,5167.0
2019-12-12 13:45:00,99.52,99.52,99.48,99.49,7437.0,92.0027,92.0027,91.9658,91.975,7437.0
2019-12-12 13:50:00,99.51,99.53,99.51,99.52,2141.0,91.9935,92.012,91.9935,92.0027,2141.0
2019-12-12 13:55:00,99.52,99.54,99.48,99.54,5933.0,92.0027,92.0212,91.9658,92.0212,5933.0
2019-12-12 14:00:00,99.54,99.55,99.48,99.49,5325.0,92.0212,92.0305,91.9658,91.975,5325.0
2019-12-12 14:05:00,99.48,99.55,99.47,99.54,12674.0,91.9658,92.0305,91.9565,92.0212,12674.0
2019-12-12 14:10:00,99.54,99.58,99.39,99.41,21089.0,92.0212,92.0582,91.8826,91.901,21089.0
2019-12-12 14:15:00,99.45,99.52,99.45,99.45,9126.0,91.938,92.0027,91.938,91.938,9126.0
2019-12-12 14:20:00,99.44,99.44,99.41,99.41,4210.0,91.9288,91.9288,91.901,91.901,4210.0
2019-12-12 14:25:00,99.41,99.45,99.37,99.39,10885.0,91.901,91.938,91.8641,91.8826,10885.0
2019-12-12 14:30:00,99.43,99.83,99.4,99.74,41148.0,91.9195,92.2893,91.8918,92.2061,41148.0
2019-12-12 14:35:00,99.71,99.72,99.59,99.65,6650.0,92.1784,92.1876,92.0675,92.1229,6650.0
2019-12-12 14:40:00,99.65,99.7,99.64,99.67,4311.0,92.1229,92.1691,92.1137,92.1414,4311.0
2019-12-12 14:45:00,99.66,99.68,99.54,99.54,3913.0,92.1322,92.1507,92.0212,92.0212,3913.0
2019-12-12 14:50:00,99.55,99.64,99.49,99.63,8023.0,92.0305,92.1137,91.975,92.1044,8023.0
2019-12-12 14:55:00,99.67,99.69,99.62,99.62,3282.0,92.1414,92.1599,92.0952,92.0952,3282.0
2019-12-12 15:00:00,99.67,99.74,99.65,99.72,7348.0,92.1414,92.2061,92.1229,92.1876,7348.0
2019-12-12 15:05:00,99.71,99.76,99.71,99.74,9747.0,92.1784,92.2246,92.1784,92.2061,9747.0
2019-12-12 15:10:00,99.74,99.74,99.64,99.65,7601.0,92.2061,92.2061,92.1137,92.1229,7601.0
2019-12-12 15:15:00,99.64,99.71,99.63,99.71,3977.0,92.1137,92.1784,92.1044,92.1784,3977.0
2019-12-12 15:20:00,99.73,99.73,99.68,99.69,4714.0,92.1969,92.1969,92.1507,92.1599,4714.0
2019-12-12 15:25:00,99.69,99.79,99.69,99.79,7799.0,92.1599,92.2523,92.1599,92.2523,7799.0
2019-12-12 15:30:00,99.78,99.8,99.73,99.74,7507.0,92.2431,92.2616,92.1969,92.2061,7507.0
2019-12-12 15:35:00,99.72,99.79,99.69,99.77,13092.0,92.1876,92.2523,92.1599,92.2339,13092.0
2019-12-12 15:40:00,99.75,99.83,99.75,99.8,12281.0,92.2154,92.2893,92.2154,92.2616,12281.0
2019-12-12 15:45:00,99.83,99.89,99.79,99.87,39874.0,92.2893,92.3448,92.2523,92.3263,39874.0
2019-12-12 15:50:00,99.91,99.94,99.89,99.91,9464.0,92.3633,92.391,92.3448,92.3633,9464.0
2019-12-12 15:55:00,99.92,99.92,99.79,99.81,10910.0,92.3725,92.3725,92.2523,92.2708,10910.0
2019-12-13 09:30:00,99.76,99.98,99.55,99.6,12448.0,92.2246,92.428,92.0305,92.0767,12448.0
2019-12-13 09:35:00,99.64,99.69,99.56,99.68,3873.0,92.1137,92.1599,92.0397,92.1507,3873.0
2019-12-13 09:40:00,99.64,99.7,99.6,99.65,12096.0,92.1137,92.1691,92.0767,92.1229,12096.0
2019-12-13 09:45:00,99.69,99.69,99.6,99.65,10790.0,92.1599,92.1599,92.0767,92.1229,10790.0
2019-12-13 09:50:00,99.62,99.77,99.62,99.76,2565.0,92.0952,92.2339,92.0952,92.2246,2565.0
2019-12-13 09:55:00,99.79,99.79,99.7,99.71,1374.0,92.2523,92.2523,92.1691,92.1784,1374.0
2019-12-13 10:00:00,99.7,100.09,99.68,100.06,21575.0,92.1691,92.5297,92.1507,92.5019,21575.0
2019-12-13 10:05:00,100.08,100.17,100.0,100.04,37905.0,92.5204,92.6036,92.4465,92.4835,37905.0
2019-12-13 10:10:00,100.04,100.09,99.82,99.82,48138.0,92.4835,92.5297,92.2801,92.2801,48138.0
2019-12-13 10:15:00,99.83,99.99,99.82,99.98,13863.0,92.2893,92.4372,92.2801,92.428,13863.0
2019-12-13 10:20:00,100.0,100.01,99.89,99.95,5393.0,92.4465,92.4557,92.3448,92.4003,5393.0
2019-12-13 10:25:00,99.95,99.99,99.83,99.86,41903.0,92.4003,92.4372,92.2893,92.3171,41903.0
2019-12-13 10:30:00,99.82,99.83,99.67,99.75,31310.0,92.2801,92.2893,92.1414,92.2154,31310.0
2019-12-13 10:35:00,99.72,99.77,99.53,99.62,45056.0,92.1876,92.2339,92.012,92.0952,45056.0
2019-12-13 10:40:00,99.59,99.77,99.59,99.7,15638.0,92.0675,92.2339,92.0675,92.1691,15638.0
2019-12-13 10:45:00,99.64,99.82,99.64,99.67,17351.0,92.1137,92.2801,92.1137,92.1414,17351.0
2019-12-13 10:50:00,99.67,99.67,99.53,99.53,17984.0,92.1414,92.1414,92.012,92.012,17984.0
2019-12-13 10:55:00,99.52,99.6,99.51,99.51,23726.0,92.0027,92.0767,91.9935,91.9935,23726.0
2019-12-13 11:00:00,99.5,99.56,99.49,99.5,5439.0,91.9842,92.0397,91.975,91.9842,5439.0
2019-12-13 11:05:00,99.53,99.61,99.52,99.61,6568.0,92.012,92.0859,92.0027,92.0859,6568.0
2019-12-13 11:10:00,99.64,99.71,99.61,99.62,8884.0,92.1137,92.1784,92.0859,92.0952,8884.0
2019-12-13 11:15:00,99.54,99.55,99.51,99.52,2334.0,92.0212,92.0305,91.9935,92.0027,2334.0
2019-12-13 11:20:00,99.44,99.47,99.39,99.43,4611.0,91.9288,91.9565,91.8826,91.9195,4611.0
2019-12-13 11:25:00,99.44,99.44,99.37,99.39,13820.0,91.9288,91.9288,91.8641,91.8826,13820.0
2019-12-13 11:30:00,99.39,99.47,99.39,99.45,2321.0,91.8826,91.9565,91.8826,91.938,2321.0
2019-12-13 11:35:00,99.48,99.56,99.46,99.54,8451.0,91.9658,92.0397,91.9473,92.0212,8451.0
2019-12-13 11:40:00,99.55,99.56,99.53,99.53,4377.0,92.0305,92.0397,92.012,92.012,4377.0
2019-12-13 11:45:00,99.55,99.61,99.54,99.6,3516.0,92.0305,92.0859,92.0212,92.0767,3516.0
2019-12-13 11:50:00,99.62,99.64,99.6,99.63,6146.0,92.0952,92.1137,92.0767,92.1044,6146.0
2019-12-13 11:55:00,99.64,99.69,99.63,99.68,5627.0,92.1137,92.1599,92.1044,92.1507,5627.0
2019-12-13 12:00:00,99.7,99.72,99.67,99.69,12209.0,92.1691,92.1876,92.1414,92.1599,12209.0
2019-12-13 12:05:00,99.69,99.73,99.68,99.72,3702.0,92.1599,92.1969,92.1507,92.1876,3702.0
2019-12-13 12:10:00,99.73,99.74,99.66,99.67,5797.0,92.1969,92.2061,92.1322,92.1414,5797.0
2019-12-13 12:15:00,99.68,99.69,99.63,99.69,5255.0,92.1507,92.1599,92.1044,92.1599,5255.0
2019-12-13 12:20:00,99.67,99.73,99.67,99.73,4234.0,92.1414,92.1969,92.1414,92.1969,4234.0
2019-12-13 12:25:00,99.72,99.75,99.7,99.71,6415.0,92.1876,92.2154,92.1691,92.1784,6415.0
2019-12-13 12:30:00,99.72,99.73,99.69,99.71,1849.0,92.1876,92.1969,92.1599,92.1784,1849.0
2019-12-13 12:35:00,99.73,99.73,99.69,99.71,4861.0,92.1969,92.1969,92.1599,92.1784,4861.0
2019-12-13 12:40:00,99.73,99.73,99.67,99.68,1482.0,92.1969,92.1969,92.1414,92.1507,1482.0
2019-12-13 12:45:00,99.65,99.67,99.65,99.67,7165.0,92.1229,92.1414,92.1229,92.1414,7165.0
2019-12-13 12:50:00,99.68,99.69,99.65,99.68,2409.0,92.1507,92.1599,92.1229,92.1507,2409.0
2019-12-13 12:55:00,99.67,99.77,99.66,99.77,15439.0,92.1414,92.2339,92.1322,92.2339,15439.0
2019-12-13 13:00:00,99.77,99.79,99.77,99.77,9036.0,92.2339,92.2523,92.2339,92.2339,9036.0
2019-12-13 13:05:00,99.76,99.77,99.74,99.76,3684.0,92.2246,92.2339,92.2061,92.2246,3684.0
2019-12-13 13:10:00,99.74,99.75,99.72,99.73,1929.0,92.2061,92.2154,92.1876,92.1969,1929.0
2019-12-13 13:15:00,99.74,99.75,99.71,99.72,1639.0,92.2061,92.2154,92.1784,92.1876,1639.0
2019-12-13 13:20:00,99.71,99.73,99.71,99.72,600.0,92.1784,92.1969,92.1784,92.1876,600.0
2019-12-13 13:25:00,99.72,99.73,99.69,99.69,4184.0,92.1876,92.1969,92.1599,92.1599,4184.0
2019-12-13 13:30:00,99.68,99.75,99.68,99.69,10835.0,92.1507,92.2154,92.1507,92.1599,10835.0
2019-12-13 13:35:00,99.69,99.71,99.69,99.7,4271.0,92.1599,92.1784,92.1599,92.1691,4271.0
2019-12-13 13:40:00,99.7,99.7,99.66,99.66,1349.0,92.1691,92.1691,92.1322,92.1322,1349.0
2019-12-13 13:45:00,99.67,99.7,99.67,99.7,4567.0,92.1414,92.1691,92.1414,92.1691,4567.0
2019-12-13 13:50:00,99.72,99.75,99.69,99.7,2837.0,92.1876,92.2154,92.1599,92.1691,2837.0
2019-12-13 13:55:00,99.71,99.74,99.68,99.74,12307.0,92.1784,92.2061,92.1507,92.2061,12307.0
2019-12-13 14:00:00,99.74,99.76,99.68,99.74,18904.0,92.2061,92.2246,92.1507,92.2061,18904.0
2019-12-13 14:05:00,99.73,99.76,99.73,99.76,1745.0,92.1969,92.2246,92.1969,92.2246,1745.0
2019-12-13 14:10:00,99.76,99.76,99.72,99.73,1762.0,92.2246,92.2246,92.1876,92.1969,1762.0
2019-12-13 14:15:00,99.72,99.72,99.7,99.71,2120.0,92.1876,92.1876,92.1691,92.1784,2120.0
2019-12-13 14:20:00,99.71,99.71,99.69,99.69,3021.0,92.1784,92.1784,92.1599,92.1599,3021.0
2019-12-13 14:25:00,99.7,99.72,99.68,99.69,1987.0,92.1691,92.1876,92.1507,92.1599,1987.0
2019-12-13 14:30:00,99.69,99.71,99.67,99.7,9565.0,92.1599,92.1784,92.1414,92.1691,9565.0
2019-12-13 14:35:00,99.67,99.68,99.63,99.66,2781.0,92.1414,92.1507,92.1044,92.1322,2781.0
2019-12-13 14:40:00,99.68,99.68,99.65,99.68,4063.0,92.1507,92.1507,92.1229,92.1507,4063.0
2019-12-13 14:45:00,99.68,99.7,99.67,99.69,7529.0,92.1507,92.1691,92.1414,92.1599,7529.0
2019-12-13 14:50:00,99.68,99.71,99.67,99.71,5698.0,92.1507,92.1784,92.1414,92.1784,5698.0
2019-12-13 14:55:00,99.71,99.71,99.68,99.69,12079.0,92.1784,92.1784,92.1507,92.1599,12079.0
2019-12-13 15:00:00,99.7,99.73,99.7,99.71,3410.0,92.1691,92.1969,92.1691,92.1784,3410.0
2019-12-13 15:05:00,99.72,99.73,99.69,99.69,13823.0,92.1876,92.1969,92.1599,92.1599,13823.0
2019-12-13 15:10:00,99.69,99.73,99.68,99.72,6510.0,92.1599,92.1969,92.1507,92.1876,6510.0
2019-12-13 15:15:00,99.7,99.73,99.69,99.71,2653.0,92.1691,92.1969,92.1599,92.1784,2653.0
2019-12-13 15:20:00,99.71,99.72,99.66,99.66,4291.0,92.1784,92.1876,92.1322,92.1322,4291.0
2019-12-13 15:25:00,99.69,99.69,99.67,99.67,2131.0,92.1599,92.1599,92.1414,92.1414,2131.0
2019-12-13 15:30:00,99.67,99.72,99.66,99.7,5989.0,92.1414,92.1876,92.1322,92.1691,5989.0
2019-12-13 15:35:00,99.69,99.73,99.68,99.73,4748.0,92.1599,92.1969,92.1507,92.1969,4748.0
2019-12-13 15:40:00,99.72,99.78,99.72,99.75,2199.0,92.1876,92.2431,92.1876,92.2154,2199.0
2019-12-13 15:45:00,99.73,99.73,99.7,99.7,4765.0,92.1969,92.1969,92.1691,92.1691,4765.0
2019-12-13 15:50:00,99.74,99.78,99.7,99.7,8382.0,92.2061,92.2431,92.1691,92.1691,8382.0
2019-12-13 15:55:00,99.7,99.76,99.68,99.7,10728.0,92.1691,92.2246,92.1507,92.1691,10728.0
2019-12-16 09:30:00,99.92,99.97,99.76,99.92,12911.0,92.7797,92.8261,92.6311,92.7797,12911.0
2019-12-16 09:35:00,99.9,99.9,99.81,99.81,3181.0,92.7611,92.7611,92.6775,92.6775,3181.0
2019-12-16 09:40:00,99.78,99.86,99.78,99.81,7370.0,92.6497,92.724,92.6497,92.6775,7370.0
2019-12-16 09:45:00,99.85,99.91,99.83,99.87,4349.0,92.7147,92.7704,92.6961,92.7333,4349.0
2019-12-16 09:50:00,99.86,99.89,99.85,99.85,3083.0,92.724,92.7518,92.7147,92.7147,3083.0
2019-12-16 09:55:00,99.84,99.87,99.8,99.81,5803.0,92.7054,92.7333,92.6683,92.6775,5803.0
2019-12-16 10:00:00,99.81,99.91,99.81,99.91,3695.0,92.6775,92.7704,92.6775,92.7704,3695.0
2019-12-16 10:05:00,99.92,99.93,99.88,99.93,4547.0,92.7797,92.789,92.7425,92.789,4547.0
2019-12-16 10:10:00,99.96,100.01,99.95,100.0,3307.0,92.8168,92.8633,92.8075,92.854,3307.0
2019-12-16 10:15:00,99.99,100.02,99.98,100.02,2922.0,92.8447,92.8725,92.8354,92.8725,2922.0
2019-12-16 10:20:00,100.01,100.04,99.99,100.02,3901.0,92.8633,92.8911,92.8447,92.8725,3901.0
2019-12-16 10:25:00,100.05,100.08,100.04,100.05,7742.0,92.9004,92.9282,92.8911,92.9004,7742.0
2019-12-16 10:30:00,100.05,100.05,100.04,100.04,1900.0,92.9004,92.9004,92.8911,92.8911,1900.0
2019-12-16 10:35:00,100.03,100.04,100.02,100.04,6282.0,92.8818,92.8911,92.8725,92.8911,6282.0
2019-12-16 10:40:00,100.05,100.06,100.04,100.04,8080.0,92.9004,92.9097,92.8911,92.8911,8080.0
2019-12-16 10:45:00,100.07,100.07,100.02,100.04,2970.0,92.919,92.919,92.8725,92.8911,2970.0
2019-12-16 10:50:00,100.04,100.04,100.02,100.04,2250.0,92.8911,92.8911,92.8725,92.8911,2250.0
2019-12-16 10:55:00,100.03,100.03,99.98,99.99,4703.0,92.8818,92.8818,92.8354,92.8447,4703.0
2019-12-16 11:00:00,99.98,99.98,99.97,99.98,1900.0,92.8354,92.8354,92.8261,92.8354,1900.0
2019-12-16 11:05:00,99.96,99.99,99.95,99.99,5721.0,92.8168,92.8447,92.8075,92.8447,5721.0
2019-12-16 11:10:00,99.98,100.0,99.97,99.98,4619.0,92.8354,92.854,92.8261,92.8354,4619.0
2019-12-16 11:15:00,99.98,99.99,99.96,99.96,8697.0,92.8354,92.8447,92.8168,92.8168,8697.0
2019-12-16 11:20:00,99.94,99.99,99.94,99.96,6568.0,92.7983,92.8447,92.7983,92.8168,6568.0
2019-12-16 11:25:00,99.97,100.0,99.95,100.0,4789.0,92.8261,92.854,92.8075,92.854,4789.0
2019-12-16 11:30:00,100.01,100.01,99.97,99.98,6785.0,92.8633,92.8633,92.8261,92.8354,6785.0
2019-12-16 11:35:00,99.97,99.98,99.94,99.97,46098.0,92.8261,92.8354,92.7983,92.8261,46098.0
2019-12-16 11:40:00,99.97,100.01,99.96,99.99,2274.0,92.8261,92.8633,92.8168,92.8447,2274.0
2019-12-16 11:45:00,100.0,100.0,99.97,99.97,1850.0,92.854,92.854,92.8261,92.8261,1850.0
2019-12-16 11:50:00,99.98,99.98,99.96,99.96,2845.0,92.8354,92.8354,92.8168,92.8168,2845.0
2019-12-16 11:55:00,99.98,100.03,99.97,100.02,4007.0,92.8354,92.8818,92.8261,92.8725,4007.0
2019-12-16 12:00:00,100.03,100.06,100.02,100.06,7310.0,92.8818,92.9097,92.8725,92.9097,7310.0
2019-12-16 12:05:00,100.06,100.06,100.0,100.0,1379.0,92.9097,92.9097,92.854,92.854,1379.0
2019-12-16 12:10:00,100.01,100.02,100.0,100.02,2791.0,92.8633,92.8725,92.854,92.8725,2791.0
2019-12-16 12:15:00,100.03,100.04,100.02,100.03,5881.0,92.8818,92.8911,92.8725,92.8818,5881.0
2019-12-16 12:20:00,100.05,100.05,100.04,100.04,16510.0,92.9004,92.9004,92.8911,92.8911,16510.0
2019-12-16 12:25:00,100.05,100.06,100.04,100.04,2513.0,92.9004,92.9097,92.8911,92.8911,2513.0
2019-12-16 12:30:00,100.05,100.05,100.03,100.04,4933.0,92.9004,92.9004,92.8818,92.8911,4933.0
2019-12-16 12:35:00,100.04,100.06,100.03,100.06,6623.0,92.8911,92.9097,92.8818,92.9097,6623.0
2019-12-16 12:40:00,100.06,100.06,100.03,100.04,8564.0,92.9097,92.9097,92.8818,92.8911,8564.0
2019-12-16 12:45:00,100.04,100.05,100.03,100.03,9189.0,92.8911,92.9004,92.8818,92.8818,9189.0
2019-12-16 12:50:00,100.04,100.05,100.03,100.05,5692.0,92.8911,92.9004,92.8818,92.9004,5692.0
2019-12-16 12:55:00,100.04,100.05,100.03,100.04,1748.0,92.8911,92.9004,92.8818,92.8911,1748.0
2019-12-16 13:00:00,100.04,100.04,100.01,100.03,10909.0,92.8911,92.8911,92.8633,92.8818,10909.0
2019-12-16 13:05:00,100.03,100.05,100.02,100.04,2983.0,92.8818,92.9004,92.8725,92.8911,2983.0
2019-12-16 13:10:00,100.03,100.04,100.01,100.02,9212.0,92.8818,92.8911,92.8633,92.8725,9212.0
2019-12-16 13:15:00,100.01,100.03,100.01,100.03,8852.0,92.8633,92.8818,92.8633,92.8818,8852.0
2019-12-16 13:20:00,100.03,100.03,100.0,100.0,6676.0,92.8818,92.8818,92.854,92.854,6676.0
2019-12-16 13:25:00,100.01,100.03,100.0,100.02,3404.0,92.8633,92.8818,92.854,92.8725,3404.0
2019-12-16 13:30:00,100.02,100.03,100.01,100.01,4369.0,92.8725,92.8818,92.8633,92.8633,4369.0
2019-12-16 13:35:00,100.0,100.01,99.98,99.98,3449.0,92.854,92.8633,92.8354,92.8354,3449.0
2019-12-16 13:40:00,99.98,100.01,99.97,100.0,1152.0,92.8354,92.8633,92.8261,92.854,1152.0
2019-12-16 13:45:00,100.0,100.03,100.0,100.03,14032.0,92.854,92.8818,92.854,92.8818,14032.0
2019-12-16 13:50:00,100.02,100.03,100.01,100.02,11449.0,92.8725,92.8818,92.8633,92.8725,11449.0
2019-12-16 13:55:00,100.02,100.05,100.01,100.03,4326.0,92.8725,92.9004,92.8633,92.8818,4326.0
2019-12-16 14:00:00,100.03,100.05,100.01,100.01,12257.0,92.8818,92.9004,92.8633,92.8633,12257.0
2019-12-16 14:05:00,99.98,99.99,99.96,99.96,5655.0,92.8354,92.8447,92.8168,92.8168,5655.0
2019-12-16 14:10:00,99.96,99.98,99.96,99.96,21688.0,92.8168,92.8354,92.8168,92.8168,21688.0
2019-12-16 14:15:00,99.95,99.97,99.93,99.97,10189.0,92.8075,92.8261,92.789,92.8261,10189.0
2019-12-16 14:20:00,99.97,99.97,99.94,99.94,22098.0,92.8261,92.8261,92.7983,92.7983,22098.0
2019-12-16 14:25:00,99.94,99.95,99.9,99.91,11235.0,92.7983,92.8075,92.7611,92.7704,11235.0
2019-12-16 14:30:00,99.91,99.92,99.9,99.9,4273.0,92.7704,92.7797,92.7611,92.7611,4273.0
2019-12-16 14:35:00,99.92,99.92,99.9,99.91,6101.0,92.7797,92.7797,92.7611,92.7704,6101.0
2019-12-16 14:40:00,99.91,99.94,99.9,99.93,8458.0,92.7704,92.7983,92.7611,92.789,8458.0
2019-12-16 14:45:00,99.93,99.95,99.92,99.94,4882.0,92.789,92.8075,92.7797,92.7983,4882.0
2019-12-16 14:50:00,99.93,99.94,99.9,99.92,17106.0,92.789,92.7983,92.7611,92.7797,17106.0
2019-12-16 14:55:00,99.9,99.93,99.9,99.91,7884.0,92.7611,92.789,92.7611,92.7704,7884.0
2019-12-16 15:00:00,99.91,99.94,99.88,99.94,11645.0,92.7704,92.7983,92.7425,92.7983,11645.0
2019-12-16 15:05:00,99.93,99.93,99.91,99.91,3354.0,92.789,92.789,92.7704,92.7704,3354.0
2019-12-16 15:10:00,99.92,99.97,99.91,99.96,11837.0,92.7797,92.8261,92.7704,92.8168,11837.0
2019-12-16 15:15:00,99.97,99.98,99.93,99.96,5013.0,92.8261,92.8354,92.789,92.8168,5013.0
2019-12-16 15:20:00,99.95,100.0,99.94,99.99,10317.0,92.8075,92.854,92.7983,92.8447,10317.0
2019-12-16 15:25:00,99.99,100.0,99.93,99.93,25461.0,92.8447,92.854,92.789,92.789,25461.0
2019-12-16 15:30:00,99.93,100.0,99.9,99.99,8500.0,92.789,92.854,92.7611,92.8447,8500.0
2019-12-16 15:35:00,99.99,100.01,99.97,99.99,5147.0,92.8447,92.8633,92.8261,92.8447,5147.0
2019-12-16 15:40:00,99.99,99.99,99.91,99.93,8423.0,92.8447,92.8447,92.7704,92.789,8423.0
2019-12-16 15:45:00,99.91,99.92,99.87,99.92,6233.0,92.7704,92.7797,92.7333,92.7797,6233.0
2019-12-16 15:50:00,99.93,99.97,99.89,99.91,4433.0,92.789,92.8261,92.7518,92.7704,4433.0
2019-12-16 15:55:00,99.91,99.94,99.89,99.91,27082.0,92.7704,92.7983,92.7518,92.7704,27082.0
2019-12-17 09:30:00,100.04,100.07,99.92,99.96,23133.0,92.8911,92.919,92.7797,92.8168,23133.0
2019-12-17 09:35:00,99.99,100.07,99.96,99.97,11552.0,92.8447,92.919,92.8168,92.8261,11552.0
2019-12-17 09:40:00,99.99,99.99,99.9,99.9,4000.0,92.8447,92.8447,92.7611,92.7611,4000.0
2019-12-17 09:45:00,99.89,99.91,99.82,99.83,7711.0,92.7518,92.7704,92.6868,92.6961,7711.0
2019-12-17 09:50:00,99.84,99.86,99.83,99.86,3036.0,92.7054,92.724,92.6961,92.724,3036.0
2019-12-17 09:55:00,99.87,99.88,99.8,99.82,4000.0,92.7333,92.7425,92.6683,92.6868,4000.0
2019-12-17 10:00:00,99.83,99.89,99.79,99.89,11045.0,92.6961,92.7518,92.659,92.7518,11045.0
2019-12-17 10:05:00,99.9,99.93,99.89,99.9,58550.0,92.7611,92.789,92.7518,92.7611,58550.0
2019-12-17 10:10:00,99.9,99.96,99.9,99.96,39012.0,92.7611,92.8168,92.7611,92.8168,39012.0
2019-12-17 10:15:00,99.92,100.0,99.9,100.0,8000.0,92.7797,92.854,92.7611,92.854,8000.0
2019-12-17 10:20:00,99.99,99.99,99.94,99.98,5473.0,92.8447,92.8447,92.7983,92.8354,5473.0
2019-12-17 10:25:00,99.99,100.02,99.97,99.98,14660.0,92.8447,92.8725,92.8261,92.8354,14660.0
2019-12-17 10:30:00,99.97,99.98,99.95,99.96,4938.0,92.8261,92.8354,92.8075,92.8168,4938.0
2019-12-17 10:35:00,99.98,100.0,99.95,99.98,3585.0,92.8354,92.854,92.8075,92.8354,3585.0
2019-12-17 10:40:00,99.98,100.0,99.93,99.95,12489.0,92.8354,92.854,92.789,92.8075,12489.0
2019-12-17 10:45:00,99.97,100.0,99.94,99.98,3907.0,92.8261,92.854,92.7983,92.8354,3907.0
2019-12-17 10:50:00,99.96,99.96,99.92,99.92,3693.0,92.8168,92.8168,92.7797,92.7797,3693.0
2019-12-17 10:55:00,99.9,99.91,99.87,99.88,4204.0,92.7611,92.7704,92.7333,92.7425,4204.0
2019-12-17 11:00:00,99.88,99.91,99.87,99.88,10952.0,92.7425,92.7704,92.7333,92.7425,10952.0
2019-12-17 11:05:00,99.9,99.9,99.85,99.85,5366.0,92.7611,92.7611,92.7147,92.7147,5366.0
2019-12-17 11:10:00,99.84,99.87,99.84,99.87,1578.0,92.7054,92.7333,92.7054,92.7333,1578.0
2019-12-17 11:15:00,99.88,99.88,99.85,99.86,3011.0,92.7425,92.7425,92.7147,92.724,3011.0
2019-12-17 11:20:00,99.87,99.89,99.86,99.87,2510.0,92.7333,92.7518,92.724,92.7333,2510.0
2019-12-17 11:25:00,99.88,99.88,99.86,99.87,2146.0,92.7425,92.7425,92.724,92.7333,2146.0
2019-12-17 11:30:00,99.89,99.9,99.85,99.86,1709.0,92.7518,92.7611,92.7147,92.724,1709.0
2019-12-17 11:35:00,99.88,99.93,99.87,99.93,2784.0,92.7425,92.789,92.7333,92.789,2784.0
2019-12-17 11:40:00,99.93,99.94,99.89,99.91,4354.0,92.789,92.7983,92.7518,92.7704,4354.0
2019-12-17 11:45:00,99.91,99.94,99.88,99.91,3873.0,92.7704,92.7983,92.7425,92.7704,3873.0
2019-12-17 11:50:00,99.93,99.93,99.91,99.92,1039.0,92.789,92.789,92.7704,92.7797,1039.0
2019-12-17 11:55:00,99.92,99.94,99.9,99.93,2871.0,92.7797,92.7983,92.7611,92.789,2871.0
2019-12-17 12:00:00,99.94,99.96,99.93,99.96,1564.0,92.7983,92.8168,92.789,92.8168,1564.0
2019-12-17 12:05:00,99.96,99.97,99.95,99.95,28898.0,92.8168,92.8261,92.8075,92.8075,28898.0
2019-12-17 12:10:00,99.94,99.95,99.93,99.93,2143.0,92.7983,92.8075,92.789,92.789,2143.0
2019-12-17 12:15:00,99.92,99.94,99.92,99.93,1221.0,92.7797,92.7983,92.7797,92.789,1221.0
2019-12-17 12:20:00,99.94,99.94,99.93,99.93,2195.0,92.7983,92.7983,92.789,92.789,2195.0
2019-12-17 12:25:00,99.93,99.97,99.93,99.97,3315.0,92.789,92.8261,92.789,92.8261,3315.0
2019-12-17 12:30:00,99.96,99.96,99.93,99.95,6400.0,92.8168,92.8168,92.789,92.8075,6400.0
2019-12-17 12:35:00,99.95,99.96,99.94,99.96,1966.0,92.8075,92.8168,92.7983,92.8168,1966.0
2019-12-17 12:40:00,99.95,99.97,99.95,99.97,3570.0,92.8075,92.8261,92.8075,92.8261,3570.0
2019-12-17 12:45:00,99.97,99.98,99.96,99.97,1582.0,92.8261,92.8354,92.8168,92.8261,1582.0
2019-12-17 12:50:00,99.95,99.96,99.93,99.96,2482.0,92.8075,92.8168,92.789,92.8168,2482.0
2019-12-17 12:55:00,99.96,99.98,99.96,99.98,6866.0,92.8168,92.8354,92.8168,92.8354,6866.0
2019-12-17 13:00:00,99.97,99.97,99.92,99.93,5840.0,92.8261,92.8261,92.7797,92.789,5840.0
2019-12-17 13:05:00,99.93,99.93,99.91,99.91,2670.0,92.789,92.789,92.7704,92.7704,2670.0
2019-12-17 13:10:00,99.92,99.93,99.9,99.91,13397.0,92.7797,92.789,92.7611,92.7704,13397.0
2019-12-17 13:15:00,99.91,99.94,99.9,99.92,4526.0,92.7704,92.7983,92.7611,92.7797,4526.0
2019-12-17 13:20:00,99.92,99.93,99.89,99.9,3630.0,92.7797,92.789,92.7518,92.7611,3630.0
2019-12-17 13:25:00,99.9,99.9,99.89,99.9,3189.0,92.7611,92.7611,92.7518,92.7611,3189.0
2019-12-17 13:30:00,99.89,99.89,99.86,99.88,3005.0,92.7518,92.7518,92.724,92.7425,3005.0
2019-12-17 13:35:00,99.88,99.91,99.87,99.9,7623.0,92.7425,92.7704,92.7333,92.7611,7623.0
2019-12-17 13:40:00,99.91,99.94,99.91,99.94,9379.0,92.7704,92.7983,92.7704,92.7983,9379.0
2019-12-17 13:45:00,99.94,99.95,99.9,99.93,5989.0,92.7983,92.8075,92.7611,92.789,5989.0
2019-12-17 13:50:00,99.93,99.94,99.91,99.92,3857.0,92.789,92.7983,92.7704,92.7797,3857.0
2019-12-17 13:55:00,99.93,99.94,99.91,99.94,5497.0,92.789,92.7983,92.7704,92.7983,5497.0
2019-12-17 14:00:00,99.95,99.97,99.89,99.91,10003.0,92.8075,92.8261,92.7518,92.7704,10003.0
2019-12-17 14:05:00,99.9,99.92,99.88,99.91,21255.0,92.7611,92.7797,92.7425,92.7704,21255.0
2019-12-17 14:10:00,99.92,99.95,99.91,99.95,11029.0,92.7797,92.8075,92.7704,92.8075,11029.0
2019-12-17 14:15:00,99.93,99.95,99.92,99.94,18605.0,92.789,92.8075,92.7797,92.7983,18605.0
2019-12-17 14:20:00,99.95,99.95,99.9,99.9,10547.0,92.8075,92.8075,92.7611,92.7611,10547.0
2019-12-17 14:25:00,99.91,99.91,99.89,99.91,5426.0,92.7704,92.7704,92.7518,92.7704,5426.0
2019-12-17 14:30:00,99.92,99.94,99.91,99.94,3932.0,92.7797,92.7983,92.7704,92.7983,3932.0
2019-12-17 14:35:00,99.94,99.96,99.93,99.95,18426.0,92.7983,92.8168,92.789,92.8075,18426.0
2019-12-17 14:40:00,99.96,99.96,99.94,99.96,8348.0,92.8168,92.8168,92.7983,92.8168,8348.0
2019-12-17 14:45:00,99.96,99.98,99.95,99.96,8031.0,92.8168,92.8354,92.8075,92.8168,8031.0
2019-12-17 14:50:00,99.96,99.97,99.94,99.95,5820.0,92.8168,92.8261,92.7983,92.8075,5820.0
2019-12-17 14:55:00,99.95,99.96,99.94,99.95,7065.0,92.8075,92.8168,92.7983,92.8075,7065.0
2019-12-17 15:00:00,99.94,99.95,99.91,99.93,15553.0,92.7983,92.8075,92.7704,92.789,15553.0
2019-12-17 15:05:00,99.93,99.93,99.91,99.91,6580.0,92.789,92.789,92.7704,92.7704,6580.0
2019-12-17 15:10:00,99.91,99.92,99.9,99.91,3625.0,92.7704,92.7797,92.7611,92.7704,3625.0
2019-12-17 15:15:00,99.92,99.94,99.9,99.92,25584.0,92.7797,92.7983,92.7611,92.7797,25584.0
2019-12-17 15:20:00,99.93,99.94,99.91,99.93,5340.0,92.789,92.7983,92.7704,92.789,5340.0
2019-12-17 15:25:00,99.93,99.96,99.93,99.94,16935.0,92.789,92.8168,92.789,92.7983,16935.0
2019-12-17 15:30:00,99.94,99.97,99.92,99.94,11589.0,92.7983,92.8261,92.7797,92.7983,11589.0
2019-12-17 15:35:00,99.94,99.97,99.93,99.96,8733.0,92.7983,92.8261,92.789,92.8168,8733.0
2019-12-17 15:40:00,99.95,99.95,99.91,99.91,42653.0,92.8075,92.8075,92.7704,92.7704,42653.0
2019-12-17 15:45:00,99.91,99.92,99.88,99.88,87879.0,92.7704,92.7797,92.7425,92.7425,87879.0
2019-12-17 15:50:00,99.89,99.93,99.86,99.9,124102.0,92.7518,92.789,92.724,92.7611,124102.0
2019-12-17 15:55:00,99.89,99.92,99.86,99.89,133196.0,92.7518,92.7797,92.724,92.7518,133196.0
2019-12-18 09:30:00,100.08,100.12,99.93,100.06,20812.0,92.9282,92.9654,92.789,92.9097,20812.0
2019-12-18 09:35:00,100.07,100.12,100.07,100.11,2551.0,92.919,92.9654,92.919,92.9561,2551.0
2019-12-18 09:40:00,100.09,100.11,100.09,100.1,5892.0,92.9375,92.9561,92.9375,92.9468,5892.0
2019-12-18 09:45:00,100.11,100.12,99.96,99.96,7476.0,92.9561,92.9654,92.8168,92.8168,7476.0
2019-12-18 09:50:00,99.95,100.0,99.95,100.0,6476.0,92.8075,92.854,92.8075,92.854,6476.0
2019-12-18 09:55:00,99.98,100.01,99.97,99.97,640.0,92.8354,92.8633,92.8261,92.8261,640.0
2019-12-18 10:00:00,99.95,99.98,99.92,99.97,3999.0,92.8075,92.8354,92.7797,92.8261,3999.0
2019-12-18 10:05:00,99.97,99.98,99.94,99.95,4240.0,92.8261,92.8354,92.7983,92.8075,4240.0
2019-12-18 10:10:00,99.94,99.98,99.93,99.98,1111.0,92.7983,92.8354,92.789,92.8354,1111.0
2019-12-18 10:15:00,99.98,100.0,99.98,99.99,463.0,92.8354,92.854,92.8354,92.8447,463.0
2019-12-18 10:20:00,100.0,100.01,99.97,99.98,28915.0,92.854,92.8633,92.8261,92.8354,28915.0
2019-12-18 10:25:00,99.98,99.98,99.92,99.93,4809.0,92.8354,92.8354,92.7797,92.789,4809.0
2019-12-18 10:30:00,99.97,99.98,99.94,99.98,15923.0,92.8261,92.8354,92.7983,92.8354,15923.0
2019-12-18 10:35:00,99.98,100.02,99.96,100.01,1998.0,92.8354,92.8725,92.8168,92.8633,1998.0
2019-12-18 10:40:00,100.02,100.03,99.99,100.0,58104.0,92.8725,92.8818,92.8447,92.854,58104.0
2019-12-18 10:45:00,99.99,100.01,99.98,99.99,2807.0,92.8447,92.8633,92.8354,92.8447,2807.0
2019-12-18 10:50:00,99.99,100.06,99.99,100.03,5203.0,92.8447,92.9097,92.8447,92.8818,5203.0
2019-12-18 10:55:00,100.06,100.09,100.05,100.07,8165.0,92.9097,92.9375,92.9004,92.919,8165.0
2019-12-18 11:00:00,100.05,100.07,100.03,100.07,3124.0,92.9004,92.919,92.8818,92.919,3124.0
2019-12-18 11:05:00,100.06,100.07,100.03,100.03,2162.0,92.9097,92.919,92.8818,92.8818,2162.0
2019-12-18 11:10:00,100.01,100.03,100.0,100.03,6991.0,92.8633,92.8818,92.854,92.8818,6991.0
2019-12-18 11:15:00,100.04,100.14,100.04,100.12,2290.0,92.8911,92.984,92.8911,92.9654,2290.0
2019-12-18 11:20:00,100.12,100.12,100.08,100.08,2356.0,92.9654,92.9654,92.9282,92.9282,2356.0
2019-12-18 11:25:00,100.1,100.11,100.08,100.11,11075.0,92.9468,92.9561,92.9282,92.9561,11075.0
2019-12-18 11:30:00,100.1,100.11,100.07,100.07,2054.0,92.9468,92.9561,92.919,92.919,2054.0
2019-12-18 11:35:00,100.06,100.08,100.04,100.06,4504.0,92.9097,92.9282,92.8911,92.9097,4504.0
2019-12-18 11:40:00,100.06,100.07,100.03,100.03,3300.0,92.9097,92.919,92.8818,92.8818,3300.0
2019-12-18 11:45:00,100.04,100.05,100.02,100.04,4520.0,92.8911,92.9004,92.8725,92.8911,4520.0
2019-12-18 11:50:00,100.02,100.03,100.0,100.0,2546.0,92.8725,92.8818,92.854,92.854,2546.0
2019-12-18 11:55:00,99.99,100.02,99.99,100.0,2734.0,92.8447,92.8725,92.8447,92.854,2734.0
2019-12-18 12:00:00,100.01,100.01,100.0,100.01,6067.0,92.8633,92.8633,92.854,92.8633,6067.0
2019-12-18 12:05:00,100.02,100.02,100.01,100.02,2087.0,92.8725,92.8725,92.8633,92.8725,2087.0
2019-12-18 12:10:00,100.01,100.03,99.99,100.02,4318.0,92.8633,92.8818,92.8447,92.8725,4318.0
2019-12-18 12:15:00,100.04,100.04,100.0,100.0,6817.0,92.8911,92.8911,92.854,92.854,6817.0
2019-12-18 12:20:00,100.0,100.01,99.98,99.99,2228.0,92.854,92.8633,92.8354,92.8447,2228.0
2019-12-18 12:25:00,99.99,100.0,99.97,99.98,2460.0,92.8447,92.854,92.8261,92.8354,2460.0
2019-12-18 12:30:00,99.98,99.98,99.96,99.97,1699.0,92.8354,92.8354,92.8168,92.8261,1699.0
2019-12-18 12:35:00,99.96,99.98,99.95,99.96,3759.0,92.8168,92.8354,92.8075,92.8168,3759.0
2019-12-18 12:40:00,99.95,99.97,99.95,99.95,4415.0,92.8075,92.8261,92.8075,92.8075,4415.0
2019-12-18 12:45:00,99.96,99.98,99.95,99.98,7601.0,92.8168,92.8354,92.8075,92.8354,7601.0
2019-12-18 12:50:00,99.98,99.98,99.95,99.97,4692.0,92.8354,92.8354,92.8075,92.8261,4692.0
2019-12-18 12:55:00,99.98,99.98,99.97,99.97,2620.0,92.8354,92.8354,92.8261,92.8261,2620.0
2019-12-18 13:00:00,99.97,100.0,99.97,100.0,5449.0,92.8261,92.854,92.8261,92.854,5449.0
2019-12-18 13:05:00,100.01,100.01,99.98,99.98,3904.0,92.8633,92.8633,92.8354,92.8354,3904.0
2019-12-18 13:10:00,99.98,100.0,99.97,99.99,5800.0,92.8354,92.854,92.8261,92.8447,5800.0
2019-12-18 13:15:00,100.0,100.0,99.98,99.99,6796.0,92.854,92.854,92.8354,92.8447,6796.0
2019-12-18 13:20:00,100.0,100.0,99.97,99.98,4001.0,92.854,92.854,92.8261,92.8354,4001.0
2019-12-18 13:25:00,99.97,99.98,99.95,99.95,4919.0,92.8261,92.8354,92.8075,92.8075,4919.0
2019-12-18 13:30:00,99.96,99.97,99.95,99.95,4225.0,92.8168,92.8261,92.8075,92.8075,4225.0
2019-12-18 13:35:00,99.96,99.98,99.96,99.97,2352.0,92.8168,92.8354,92.8168,92.8261,2352.0
2019-12-18 13:40:00,99.98,100.0,99.97,99.99,5288.0,92.8354,92.854,92.8261,92.8447,5288.0
2019-12-18 13:45:00,99.99,100.0,99.98,100.0,2354.0,92.8447,92.854,92.8354,92.854,2354.0
2019-12-18 13:50:00,100.0,100.02,99.99,100.01,1537.0,92.854,92.8725,92.8447,92.8633,1537.0
2019-12-18 13:55:00,100.01,100.02,100.0,100.02,5260.0,92.8633,92.8725,92.854,92.8725,5260.0
2019-12-18 14:00:00,100.01,100.01,99.96,99.98,11273.0,92.8633,92.8633,92.8168,92.8354,11273.0
2019-12-18 14:05:00,99.97,100.02,99.96,100.02,3391.0,92.8261,92.8725,92.8168,92.8725,3391.0
2019-12-18 14:10:00,100.02,100.02,100.01,100.02,20529.0,92.8725,92.8725,92.8633,92.8725,20529.0
2019-12-18 14:15:00,100.01,100.02,100.0,100.02,6160.0,92.8633,92.8725,92.854,92.8725,6160.0
2019-12-18 14:20:00,100.01,100.02,100.0,100.01,4732.0,92.8633,92.8725,92.854,92.8633,4732.0
2019-12-18 14:25:00,100.02,100.04,100.01,100.02,7408.0,92.8725,92.8911,92.8633,92.8725,7408.0
2019-12-18 14:30:00,100.01,100.06,100.01,100.05,5250.0,92.8633,92.9097,92.8633,92.9004,5250.0
2019-12-18 14:35:00,100.06,100.07,100.05,100.06,21206.0,92.9097,92.919,92.9004,92.9097,21206.0
2019-12-18 14:40:00,100.07,100.08,100.06,100.06,81197.0,92.919,92.9282,92.9097,92.9097,81197.0
2019-12-18 14:45:00,100.06,100.07,100.06,100.07,26419.0,92.9097,92.919,92.9097,92.919,26419.0
2019-12-18 14:50:00,100.07,100.07,100.06,100.06,4587.0,92.919,92.919,92.9097,92.9097,4587.0
2019-12-18 14:55:00,100.06,100.06,100.04,100.04,5059.0,92.9097,92.9097,92.8911,92.8911,5059.0
2019-12-18 15:00:00,100.05,100.05,100.02,100.05,1703.0,92.9004,92.9004,92.8725,92.9004,1703.0
2019-12-18 15:05:00,100.04,100.07,100.04,100.07,11983.0,92.8911,92.919,92.8911,92.919,11983.0
2019-12-18 15:10:00,100.07,100.07,100.02,100.02,6349.0,92.919,92.919,92.8725,92.8725,6349.0
2019-12-18 15:15:00,100.02,100.06,100.02,100.06,2981.0,92.8725,92.9097,92.8725,92.9097,2981.0
2019-12-18 15:20:00,100.06,100.07,100.04,100.06,4056.0,92.9097,92.919,92.8911,92.9097,4056.0
2019-12-18 15:25:00,100.05,100.06,100.04,100.05,1510.0,92.9004,92.9097,92.8911,92.9004,1510.0
2019-12-18 15:30:00,100.04,100.06,99.97,99.99,11952.0,92.8911,92.9097,92.8261,92.8447,11952.0
2019-12-18 15:35:00,99.99,100.06,99.99,100.04,10777.0,92.8447,92.9097,92.8447,92.8911,10777.0
2019-12-18 15:40:00,100.05,100.08,100.05,100.07,2865.0,92.9004,92.9282,92.9004,92.919,2865.0
2019-12-18 15:45:00,100.06,100.07,100.02,100.03,3000.0,92.9097,92.919,92.8725,92.8818,3000.0
2019-12-18 15:50:00,100.05,100.08,100.01,100.01,4487.0,92.9004,92.9282,92.8633,92.8633,4487.0
2019-12-18 15:55:00,100.03,100.03,99.97,99.98,7340.0,92.8818,92.8818,92.8261,92.8354,7340.0
2019-12-19 09:30:00,100.21,100.22,100.0,100.04,32583.0,93.049,93.0582,92.854,92.8911,32583.0
2019-12-19 09:35:00,100.05,100.05,100.0,100.01,4980.0,92.9004,92.9004,92.854,92.8633,4980.0
2019-12-19 09:40:00,100.0,100.06,100.0,100.04,1350.0,92.854,92.9097,92.854,92.8911,1350.0
2019-12-19 09:45:00,100.04,100.04,100.0,100.03,1333.0,92.8911,92.8911,92.854,92.8818,1333.0
2019-12-19 09:50:00,100.02,100.03,99.99,100.0,5701.0,92.8725,92.8818,92.8447,92.854,5701.0
2019-12-19 09:55:00,99.99,100.02,99.99,100.02,2444.0,92.8447,92.8725,92.8447,92.8725,2444.0
2019-12-19 10:00:00,100.0,100.03,99.99,100.0,1657.0,92.854,92.8818,92.8447,92.854,1657.0
2019-12-19 10:05:00,100.02,100.03,100.02,100.03,2139.0,92.8725,92.8818,92.8725,92.8818,2139.0
2019-12-19 10:10:00,100.04,100.05,100.03,100.03,2330.0,92.8911,92.9004,92.8818,92.8818,2330.0
2019-12-19 10:15:00,100.04,100.04,99.99,100.0,7064.0,92.8911,92.8911,92.8447,92.854,7064.0
2019-12-19 10:20:00,100.0,100.0,99.96,99.98,5551.0,92.854,92.854,92.8168,92.8354,5551.0
2019-12-19 10:25:00,100.0,100.05,99.99,100.05,2951.0,92.854,92.9004,92.8447,92.9004,2951.0
2019-12-19 10:30:00,100.07,100.07,100.01,100.01,963.0,92.919,92.919,92.8633,92.8633,963.0
2019-12-19 10:35:00,100.01,100.05,100.0,100.0,1784.0,92.8633,92.9004,92.854,92.854,1784.0
2019-12-19 10:40:00,100.02,100.06,100.01,100.06,2890.0,92.8725,92.9097,92.8633,92.9097,2890.0
2019-12-19 10:45:00,100.06,100.06,100.04,100.05,3223.0,92.9097,92.9097,92.8911,92.9004,3223.0
2019-12-19 10:50:00,100.04,100.05,100.03,100.05,20941.0,92.8911,92.9004,92.8818,92.9004,20941.0
2019-12-19 10:55:00,100.04,100.04,100.03,100.04,2286.0,92.8911,92.8911,92.8818,92.8911,2286.0
2019-12-19 11:00:00,100.03,100.05,100.02,100.04,1818.0,92.8818,92.9004,92.8725,92.8911,1818.0
2019-12-19 11:05:00,100.05,100.09,100.04,100.09,3382.0,92.9004,92.9375,92.8911,92.9375,3382.0
2019-12-19 11:10:00,100.08,100.09,100.05,100.06,1062.0,92.9282,92.9375,92.9004,92.9097,1062.0
2019-12-19 11:15:00,100.07,100.1,100.05,100.09,8069.0,92.919,92.9468,92.9004,92.9375,8069.0
2019-12-19 11:20:00,100.12,100.2,100.11,100.17,3863.0,92.9654,93.0397,92.9561,93.0118,3863.0
2019-12-19 11:25:00,100.15,100.16,100.15,100.16,886.0,92.9932,93.0025,92.9932,93.0025,886.0
2019-12-19 11:30:00,100.15,100.23,100.15,100.2,14035.0,92.9932,93.0675,92.9932,93.0397,14035.0
2019-12-19 11:35:00,100.21,100.21,100.17,100.18,3187.0,93.049,93.049,93.0118,93.0211,3187.0
2019-12-19 11:40:00,100.17,100.18,100.14,100.15,5211.0,93.0118,93.0211,92.984,92.9932,5211.0
2019-12-19 11:45:00,100.15,100.16,100.14,100.16,2245.0,92.9932,93.0025,92.984,93.0025,2245.0
2019-12-19 11:50:00,100.17,100.17,100.16,100.17,2071.0,93.0118,93.0118,93.0025,93.0118,2071.0
2019-12-19 11:55:00,100.17,100.2,100.17,100.18,12509.0,93.0118,93.0397,93.0118,93.0211,12509.0
2019-12-19 12:00:00,100.18,100.23,100.17,100.23,2578.0,93.0211,93.0675,93.0118,93.0675,2578.0
2019-12-19 12:05:00,100.22,100.24,100.2,100.21,2526.0,93.0582,93.0768,93.0397,93.049,2526.0
2019-12-19 12:10:00,100.22,100.24,100.21,100.23,4707.0,93.0582,93.0768,93.049,93.0675,4707.0
2019-12-19 12:15:00,100.24,100.28,100.24,100.28,3063.0,93.0768,93.114,93.0768,93.114,3063.0
2019-12-19 12:20:00,100.28,100.28,100.26,100.26,730.0,93.114,93.114,93.0954,93.0954,730.0
2019-12-19 12:25:00,100.24,100.26,100.24,100.25,5830.0,93.0768,93.0954,93.0768,93.0861,5830.0
2019-12-19 12:30:00,100.25,100.26,100.24,100.24,9370.0,93.0861,93.0954,93.0768,93.0768,9370.0
2019-12-19 12:35:00,100.24,100.26,100.24,100.26,1515.0,93.0768,93.0954,93.0768,93.0954,1515.0
2019-12-19 12:40:00,100.25,100.25,100.22,100.23,9567.0,93.0861,93.0861,93.0582,93.0675,9567.0
2019-12-19 12:45:00,100.23,100.24,100.22,100.23,12871.0,93.0675,93.0768,93.0582,93.0675,12871.0
2019-12-19 12:50:00,100.23,100.24,100.22,100.23,6354.0,93.0675,93.0768,93.0582,93.0675,6354.0
2019-12-19 12:55:00,100.23,100.24,100.2,100.21,8183.0,93.0675,93.0768,93.0397,93.049,8183.0
2019-12-19 13:00:00,100.22,100.23,100.19,100.21,4945.0,93.0582,93.0675,93.0304,93.049,4945.0
2019-12-19 13:05:00,100.2,100.23,100.2,100.23,9446.0,93.0397,93.0675,93.0397,93.0675,9446.0
2019-12-19 13:10:00,100.22,100.24,100.21,100.24,5609.0,93.0582,93.0768,93.049,93.0768,5609.0
2019-12-19 13:15:00,100.23,100.28,100.23,100.27,2134.0,93.0675,93.114,93.0675,93.1047,2134.0
2019-12-19 13:20:00,100.26,100.26,100.25,100.26,608.0,93.0954,93.0954,93.0861,93.0954,608.0
2019-12-19 13:25:00,100.25,100.26,100.24,100.25,1942.0,93.0861,93.0954,93.0768,93.0861,1942.0
2019-12-19 13:30:00,100.24,100.28,100.23,100.28,13350.0,93.0768,93.114,93.0675,93.114,13350.0
2019-12-19 13:35:00,100.28,100.3,100.27,100.3,2944.0,93.114,93.1325,93.1047,93.1325,2944.0
2019-12-19 13:40:00,100.3,100.32,100.29,100.29,9559.0,93.1325,93.1511,93.1232,93.1232,9559.0
2019-12-19 13:45:00,100.3,100.32,100.29,100.31,6720.0,93.1325,93.1511,93.1232,93.1418,6720.0
2019-12-19 13:50:00,100.31,100.32,100.3,100.3,169634.0,93.1418,93.1511,93.1325,93.1325,169634.0
2019-12-19 13:55:00,100.32,100.33,100.31,100.33,1833.0,93.1511,93.1604,93.1418,93.1604,1833.0
2019-12-19 14:00:00,100.34,100.36,100.33,100.34,4754.0,93.1697,93.1882,93.1604,93.1697,4754.0
2019-12-19 14:05:00,100.35,100.36,100.34,100.35,2913.0,93.179,93.1882,93.1697,93.179,2913.0
2019-12-19 14:10:00,100.35,100.37,100.34,100.37,5995.0,93.179,93.1975,93.1697,93.1975,5995.0
2019-12-19 14:15:00,100.35,100.36,100.34,100.35,11383.0,93.179,93.1882,93.1697,93.179,11383.0
2019-12-19 14:20:00,100.36,100.37,100.35,100.36,6700.0,93.1882,93.1975,93.179,93.1882,6700.0
2019-12-19 14:25:00,100.36,100.37,100.35,100.36,4512.0,93.1882,93.1975,93.179,93.1882,4512.0
2019-12-19 14:30:00,100.36,100.39,100.36,100.38,36220.0,93.1882,93.2161,93.1882,93.2068,36220.0
2019-12-19 14:35:00,100.38,100.38,100.36,100.38,45991.0,93.2068,93.2068,93.1882,93.2068,45991.0
2019-12-19 14:40:00,100.37,100.39,100.35,100.39,33921.0,93.1975,93.2161,93.179,93.2161,33921.0
2019-12-19 14:45:00,100.39,100.4,100.38,100.39,13833.0,93.2161,93.2254,93.2068,93.2161,13833.0
2019-12-19 14:50:00,100.39,100.39,100.36,100.37,1950.0,93.2161,93.2161,93.1882,93.1975,1950.0
2019-12-19 14:55:00,100.36,100.37,100.36,100.37,3231.0,93.1882,93.1975,93.1882,93.1975,3231.0
2019-12-19 15:00:00,100.37,100.38,100.35,100.37,6413.0,93.1975,93.2068,93.179,93.1975,6413.0
2019-12-19 15:05:00,100.38,100.4,100.34,100.35,6438.0,93.2068,93.2254,93.1697,93.179,6438.0
2019-12-19 15:10:00,100.35,100.35,100.31,100.32,21530.0,93.179,93.179,93.1418,93.1511,21530.0
2019-12-19 15:15:00,100.31,100.33,100.3,100.32,29474.0,93.1418,93.1604,93.1325,93.1511,29474.0
2019-12-19 15:20:00,100.33,100.35,100.3,100.3,10934.0,93.1604,93.179,93.1325,93.1325,10934.0
2019-12-19 15:25:00,100.3,100.31,100.27,100.28,17990.0,93.1325,93.1418,93.1047,93.114,17990.0
2019-12-19 15:30:00,100.29,100.3,100.28,100.29,5327.0,93.1232,93.1325,93.114,93.1232,5327.0
2019-12-19 15:35:00,100.29,100.29,100.24,100.24,9538.0,93.1232,93.1232,93.0768,93.0768,9538.0
2019-12-19 15:40:00,100.24,100.28,100.24,100.28,14526.0,93.0768,93.114,93.0768,93.114,14526.0
2019-12-19 15:45:00,100.28,100.29,100.23,100.24,5415.0,93.114,93.1232,93.0675,93.0768,5415.0
2019-12-19 15:50:00,100.24,100.28,100.21,100.28,19029.0,93.0768,93.114,93.049,93.114,19029.0
2019-12-19 15:55:00,100.29,100.39,100.29,100.38,7742.0,93.1232,93.2161,93.1232,93.2068,7742.0
2019-12-20 09:30:00,100.75,101.27,100.74,100.74,22906.0,93.5504,94.0332,93.5411,93.5411,22906.0
2019-12-20 09:35:00,100.75,100.81,100.75,100.8,2330.0,93.5504,93.6061,93.5504,93.5968,2330.0
2019-12-20 09:40:00,100.73,100.74,100.66,100.66,7365.0,93.5318,93.5411,93.4668,93.4668,7365.0
2019-12-20 09:45:00,100.66,100.68,100.59,100.68,3938.0,93.4668,93.4854,93.4018,93.4854,3938.0
2019-12-20 09:50:00,100.69,100.7,100.68,100.7,2456.0,93.4947,93.5039,93.4854,93.5039,2456.0
2019-12-20 09:55:00,100.71,100.73,100.69,100.69,6870.0,93.5132,93.5318,93.4947,93.4947,6870.0
2019-12-20 10:00:00,100.69,100.75,100.69,100.75,5359.0,93.4947,93.5504,93.4947,93.5504,5359.0
2019-12-20 10:05:00,100.73,100.76,100.73,100.74,12495.0,93.5318,93.5597,93.5318,93.5411,12495.0
2019-12-20 10:10:00,100.72,100.74,100.71,100.72,3436.0,93.5225,93.5411,93.5132,93.5225,3436.0
2019-12-20 10:15:00,100.74,100.75,100.72,100.75,1132.0,93.5411,93.5504,93.5225,93.5504,1132.0
2019-12-20 10:20:00,100.74,100.78,100.74,100.78,2417.0,93.5411,93.5782,93.5411,93.5782,2417.0
2019-12-20 10:25:00,100.78,100.78,100.74,100.75,6153.0,93.5782,93.5782,93.5411,93.5504,6153.0
2019-12-20 10:30:00,100.8,100.84,100.78,100.81,26567.0,93.5968,93.6339,93.5782,93.6061,26567.0
2019-12-20 10:35:00,100.8,100.81,100.77,100.79,2609.0,93.5968,93.6061,93.5689,93.5875,2609.0
2019-12-20 10:40:00,100.8,100.85,100.8,100.85,2407.0,93.5968,93.6432,93.5968,93.6432,2407.0
2019-12-20 10:45:00,100.86,100.88,100.85,100.86,1873.0,93.6525,93.6711,93.6432,93.6525,1873.0
2019-12-20 10:50:00,100.86,100.89,100.86,100.88,903077.0,93.6525,93.6804,93.6525,93.6711,903077.0
2019-12-20 10:55:00,100.87,100.89,100.86,100.88,3886.0,93.6618,93.6804,93.6525,93.6711,3886.0
2019-12-20 11:00:00,100.87,100.91,100.87,100.91,13752.0,93.6618,93.6989,93.6618,93.6989,13752.0
2019-12-20 11:05:00,100.92,100.95,100.89,100.93,11626.0,93.7082,93.7361,93.6804,93.7175,11626.0
2019-12-20 11:10:00,100.93,100.96,100.92,100.96,12450.0,93.7175,93.7454,93.7082,93.7454,12450.0
2019-12-20 11:15:00,100.95,100.96,100.94,100.95,2200.0,93.7361,93.7454,93.7268,93.7361,2200.0
2019-12-20 11:20:00,100.95,100.95,100.92,100.94,2881.0,93.7361,93.7361,93.7082,93.7268,2881.0
2019-12-20 11:25:00,100.93,100.93,100.91,100.91,1241.0,93.7175,93.7175,93.6989,93.6989,1241.0
2019-12-20 11:30:00,100.93,101.0,100.93,100.99,7957.0,93.7175,93.7825,93.7175,93.7732,7957.0
2019-12-20 11:35:00,100.97,100.97,100.95,100.97,2425.0,93.7546,93.7546,93.7361,93.7546,2425.0
2019-12-20 11:40:00,100.96,100.96,100.94,100.96,3896.0,93.7454,93.7454,93.7268,93.7454,3896.0
2019-12-20 11:45:00,100.94,100.96,100.93,100.94,17975.0,93.7268,93.7454,93.7175,93.7268,17975.0
2019-12-20 11:50:00,100.96,100.97,100.95,100.97,7110.0,93.7454,93.7546,93.7361,93.7546,7110.0
2019-12-20 11:55:00,100.97,100.97,100.92,100.93,7789.0,93.7546,93.7546,93.7082,93.7175,7789.0
2019-12-20 12:00:00,100.91,100.93,100.9,100.91,7943.0,93.6989,93.7175,93.6897,93.6989,7943.0
2019-12-20 12:05:00,100.91,100.91,100.89,100.9,3871.0,93.6989,93.6989,93.6804,93.6897,3871.0
2019-12-20 12:10:00,100.9,100.93,100.9,100.91,4938.0,93.6897,93.7175,93.6897,93.6989,4938.0
2019-12-20 12:15:00,100.92,100.93,100.91,100.91,2972.0,93.7082,93.7175,93.6989,93.6989,2972.0
2019-12-20 12:20:00,100.91,100.92,100.9,100.9,4190.0,93.6989,93.7082,93.6897,93.6897,4190.0
2019-12-20 12:25:00,100.91,100.92,100.9,100.92,3417.0,93.6989,93.7082,93.6897,93.7082,3417.0
2019-12-20 12:30:00,100.91,100.93,100.89,100.91,26680.0,93.6989,93.7175,93.6804,93.6989,26680.0
2019-12-20 12:35:00,100.91,100.92,100.9,100.91,45214.0,93.6989,93.7082,93.6897,93.6989,45214.0
2019-12-20 12:40:00,100.91,100.95,100.91,100.95,4734.0,93.6989,93.7361,93.6989,93.7361,4734.0
2019-12-20 12:45:00,100.95,100.96,100.92,100.92,6637.0,93.7361,93.7454,93.7082,93.7082,6637.0
2019-12-20 12:50:00,100.92,100.93,100.92,100.93,4664.0,93.7082,93.7175,93.7082,93.7175,4664.0
2019-12-20 12:55:00,100.93,100.94,100.91,100.92,10001.0,93.7175,93.7268,93.6989,93.7082,10001.0
2019-12-20 13:00:00,100.92,100.93,100.91,100.93,2666.0,93.7082,93.7175,93.6989,93.7175,2666.0
2019-12-20 13:05:00,100.93,100.94,100.92,100.94,3731.0,93.7175,93.7268,93.7082,93.7268,3731.0
2019-12-20 13:10:00,100.94,100.95,100.93,100.94,18947.0,93.7268,93.7361,93.7175,93.7268,18947.0
2019-12-20 13:15:00,100.94,100.95,100.91,100.94,8374.0,93.7268,93.7361,93.6989,93.7268,8374.0
2019-12-20 13:20:00,100.95,100.97,100.94,100.95,2412.0,93.7361,93.7546,93.7268,93.7361,2412.0
2019-12-20 13:25:00,100.95,100.95,100.91,100.92,4452.0,93.7361,93.7361,93.6989,93.7082,4452.0
2019-12-20 13:30:00,100.92,100.93,100.9,100.91,5243.0,93.7082,93.7175,93.6897,93.6989,5243.0
2019-12-20 13:35:00,100.93,100.93,100.91,100.92,23403.0,93.7175,93.7175,93.6989,93.7082,23403.0
2019-12-20 13:40:00,100.92,100.92,100.9,100.9,5899.0,93.7082,93.7082,93.6897,93.6897,5899.0
2019-12-20 13:45:00,100.91,100.92,100.89,100.91,8547.0,93.6989,93.7082,93.6804,93.6989,8547.0
2019-12-20 13:50:00,100.9,100.92,100.89,100.89,1777.0,93.6897,93.7082,93.6804,93.6804,1777.0
2019-12-20 13:55:00,100.9,100.9,100.88,100.89,3524.0,93.6897,93.6897,93.6711,93.6804,3524.0
2019-12-20 14:00:00,100.9,100.9,100.85,100.86,9427.0,93.6897,93.6897,93.6432,93.6525,9427.0
2019-12-20 14:05:00,100.86,100.89,100.86,100.88,174508.0,93.6525,93.6804,93.6525,93.6711,174508.0
2019-12-20 14:10:00,100.88,100.89,100.87,100.89,3123.0,93.6711,93.6804,93.6618,93.6804,3123.0
2019-12-20 14:15:00,100.89,100.9,100.88,100.89,4037.0,93.6804,93.6897,93.6711,93.6804,4037.0
2019-12-20 14:20:00,100.88,100.89,100.88,100.88,4015.0,93.6711,93.6804,93.6711,93.6711,4015.0
2019-12-20 14:25:00,100.89,100.91,100.88,100.91,2591.0,93.6804,93.6989,93.6711,93.6989,2591.0
2019-12-20 14:30:00,100.91,100.91,100.89,100.91,26048.0,93.6989,93.6989,93.6804,93.6989,26048.0
2019-12-20 14:35:00,100.92,100.92,100.9,100.91,14078.0,93.7082,93.7082,93.6897,93.6989,14078.0
2019-12-20 14:40:00,100.89,100.94,100.89,100.94,6648.0,93.6804,93.7268,93.6804,93.7268,6648.0
2019-12-20 14:45:00,100.94,100.99,100.94,100.99,5718.0,93.7268,93.7732,93.7268,93.7732,5718.0
2019-12-20 14:50:00,100.98,101.02,100.98,101.02,2820.0,93.7639,93.8011,93.7639,93.8011,2820.0
2019-12-20 14:55:00,101.02,101.02,100.99,101.02,3694.0,93.8011,93.8011,93.7732,93.8011,3694.0
2019-12-20 15:00:00,101.0,101.01,100.97,100.98,3400.0,93.7825,93.7918,93.7546,93.7639,3400.0
2019-12-20 15:05:00,100.99,100.99,100.98,100.98,6376.0,93.7732,93.7732,93.7639,93.7639,6376.0
2019-12-20 15:10:00,100.98,100.98,100.96,100.98,36530.0,93.7639,93.7639,93.7454,93.7639,36530.0
2019-12-20 15:15:00,100.97,101.0,100.95,100.98,9346.0,93.7546,93.7825,93.7361,93.7639,9346.0
2019-12-20 15:20:00,100.99,101.0,100.97,100.97,7256.0,93.7732,93.7825,93.7546,93.7546,7256.0
2019-12-20 15:25:00,100.98,100.99,100.96,100.97,9662.0,93.7639,93.7732,93.7454,93.7546,9662.0
2019-12-20 15:30:00,100.98,101.0,100.96,100.99,8062.0,93.7639,93.7825,93.7454,93.7732,8062.0
2019-12-20 15:35:00,100.99,101.02,100.96,100.97,31474.0,93.7732,93.8011,93.7454,93.7546,31474.0
2019-12-20 15:40:00,100.96,100.97,100.95,100.96,4604.0,93.7454,93.7546,93.7361,93.7454,4604.0
2019-12-20 15:45:00,100.95,100.97,100.92,100.95,16216.0,93.7361,93.7546,93.7082,93.7361,16216.0
2019-12-20 15:50:00,100.96,100.96,100.91,100.92,34163.0,93.7454,93.7454,93.6989,93.7082,34163.0
2019-12-20 15:55:00,100.96,100.99,100.91,100.91,13517.0,93.7454,93.7732,93.6989,93.6989,13517.0
2019-12-23 09:30:00,101.23,101.24,101.01,101.01,13559.0,93.9961,94.0054,93.7918,93.7918,13559.0
2019-12-23 09:35:00,101.01,101.01,100.97,100.99,4936.0,93.7918,93.7918,93.7546,93.7732,4936.0
2019-12-23 09:40:00,100.98,101.01,100.96,100.99,3739.0,93.7639,93.7918,93.7454,93.7732,3739.0
2019-12-23 09:45:00,100.98,101.01,100.96,100.98,3609.0,93.7639,93.7918,93.7454,93.7639,3609.0
2019-12-23 09:50:00,100.99,101.01,100.97,100.98,6761.0,93.7732,93.7918,93.7546,93.7639,6761.0
2019-12-23 09:55:00,100.99,101.01,100.97,101.01,3712.0,93.7732,93.7918,93.7546,93.7918,3712.0
2019-12-23 10:00:00,101.02,101.05,101.0,101.02,9333.0,93.8011,93.8289,93.7825,93.8011,9333.0
2019-12-23 10:05:00,101.01,101.01,100.99,101.0,4522.0,93.7918,93.7918,93.7732,93.7825,4522.0
2019-12-23 10:10:00,101.0,101.04,100.99,101.01,24014.0,93.7825,93.8196,93.7732,93.7918,24014.0
2019-12-23 10:15:00,101.02,101.05,101.01,101.05,9343.0,93.8011,93.8289,93.7918,93.8289,9343.0
2019-12-23 10:20:00,101.06,101.06,101.02,101.03,4160.0,93.8382,93.8382,93.8011,93.8104,4160.0
2019-12-23 10:25:00,101.02,101.03,100.99,101.03,4638.0,93.8011,93.8104,93.7732,93.8104,4638.0
2019-12-23 10:30:00,101.01,101.02,100.97,100.98,3648.0,93.7918,93.8011,93.7546,93.7639,3648.0
2019-12-23 10:35:00,100.99,101.0,100.98,100.99,1822.0,93.7732,93.7825,93.7639,93.7732,1822.0
2019-12-23 10:40:00,101.0,101.03,100.98,101.02,6408.0,93.7825,93.8104,93.7639,93.8011,6408.0
2019-12-23 10:45:00,101.02,101.02,100.98,100.99,1985.0,93.8011,93.8011,93.7639,93.7732,1985.0
2019-12-23 10:50:00,100.97,101.01,100.97,101.0,4181.0,93.7546,93.7918,93.7546,93.7825,4181.0
2019-12-23 10:55:00,101.02,101.04,100.99,101.04,631.0,93.8011,93.8196,93.7732,93.8196,631.0
2019-12-23 11:00:00,101.05,101.05,101.03,101.05,2767.0,93.8289,93.8289,93.8104,93.8289,2767.0
2019-12-23 11:05:00,101.05,101.05,101.02,101.02,1301.0,93.8289,93.8289,93.8011,93.8011,1301.0
2019-12-23 11:10:00,101.03,101.03,100.99,101.01,8650.0,93.8104,93.8104,93.7732,93.7918,8650.0
2019-12-23 11:15:00,101.02,101.02,100.99,101.01,1456.0,93.8011,93.8011,93.7732,93.7918,1456.0
2019-12-23 11:20:00,101.02,101.04,101.01,101.03,2392.0,93.8011,93.8196,93.7918,93.8104,2392.0
2019-12-23 11:25:00,101.01,101.05,101.01,101.04,829.0,93.7918,93.8289,93.7918,93.8196,829.0
2019-12-23 11:30:00,101.05,101.06,101.05,101.05,3000.0,93.8289,93.8382,93.8289,93.8289,3000.0
2019-12-23 11:35:00,101.03,101.03,101.02,101.03,5529.0,93.8104,93.8104,93.8011,93.8104,5529.0
2019-12-23 11:40:00,101.02,101.02,100.99,101.01,1791.0,93.8011,93.8011,93.7732,93.7918,1791.0
2019-12-23 11:45:00,101.0,101.01,100.99,101.0,7214.0,93.7825,93.7918,93.7732,93.7825,7214.0
2019-12-23 11:50:00,101.02,101.03,100.99,101.03,21435.0,93.8011,93.8104,93.7732,93.8104,21435.0
2019-12-23 11:55:00,101.02,101.03,101.01,101.02,1466.0,93.8011,93.8104,93.7918,93.8011,1466.0
2019-12-23 12:00:00,101.02,101.02,101.0,101.01,3346.0,93.8011,93.8011,93.7825,93.7918,3346.0
2019-12-23 12:05:00,101.02,101.02,101.0,101.0,3686.0,93.8011,93.8011,93.7825,93.7825,3686.0
2019-12-23 12:10:00,101.0,101.01,100.98,100.99,6758.0,93.7825,93.7918,93.7639,93.7732,6758.0
2019-12-23 12:15:00,100.99,100.99,100.96,100.97,7457.0,93.7732,93.7732,93.7454,93.7546,7457.0
2019-12-23 12:20:00,100.97,100.97,100.95,100.95,4023.0,93.7546,93.7546,93.7361,93.7361,4023.0
2019-12-23 12:25:00,100.95,100.96,100.93,100.93,30566.0,93.7361,93.7454,93.7175,93.7175,30566.0
2019-12-23 12:30:00,100.92,100.95,100.92,100.95,13260.0,93.7082,93.7361,93.7082,93.7361,13260.0
2019-12-23 12:35:00,100.95,100.97,100.94,100.96,19600.0,93.7361,93.7546,93.7268,93.7454,19600.0
2019-12-23 12:40:00,100.95,100.98,100.94,100.95,24840.0,93.7361,93.7639,93.7268,93.7361,24840.0
2019-12-23 12:45:00,100.95,100.97,100.95,100.97,9190.0,93.7361,93.7546,93.7361,93.7546,9190.0
2019-12-23 12:50:00,100.96,100.97,100.95,100.95,16063.0,93.7454,93.7546,93.7361,93.7361,16063.0
2019-12-23 12:55:00,100.96,100.98,100.95,100.98,3169.0,93.7454,93.7639,93.7361,93.7639,3169.0
2019-12-23 13:00:00,100.98,101.01,100.97,101.01,1758.0,93.7639,93.7918,93.7546,93.7918,1758.0
2019-12-23 13:05:00,101.0,101.03,100.99,101.01,6204.0,93.7825,93.8104,93.7732,93.7918,6204.0
2019-12-23 13:10:00,101.02,101.05,101.01,101.03,154623.0,93.8011,93.8289,93.7918,93.8104,154623.0
2019-12-23 13:15:00,101.03,101.04,101.02,101.03,7793.0,93.8104,93.8196,93.8011,93.8104,7793.0
2019-12-23 13:20:00,101.02,101.04,101.02,101.04,14992.0,93.8011,93.8196,93.8011,93.8196,14992.0
2019-12-23 13:25:00,101.05,101.05,101.03,101.05,7992.0,93.8289,93.8289,93.8104,93.8289,7992.0
2019-12-23 13:30:00,101.04,101.05,101.01,101.01,10298.0,93.8196,93.8289,93.7918,93.7918,10298.0
2019-12-23 13:35:00,101.02,101.02,100.98,100.98,28195.0,93.8011,93.8011,93.7639,93.7639,28195.0
2019-12-23 13:40:00,100.99,100.99,100.95,100.96,3737.0,93.7732,93.7732,93.7361,93.7454,3737.0
2019-12-23 13:45:00,100.96,100.98,100.95,100.95,5258.0,93.7454,93.7639,93.7361,93.7361,5258.0
2019-12-23 13:50:00,100.96,100.98,100.95,100.96,1371.0,93.7454,93.7639,93.7361,93.7454,1371.0
2019-12-23 13:55:00,100.98,100.99,100.97,100.97,5279.0,93.7639,93.7732,93.7546,93.7546,5279.0
2019-12-23 14:00:00,100.97,100.99,100.97,100.98,3763.0,93.7546,93.7732,93.7546,93.7639,3763.0
2019-12-23 14:05:00,100.98,101.01,100.98,101.01,6304.0,93.7639,93.7918,93.7639,93.7918,6304.0
2019-12-23 14:10:00,101.01,101.02,100.99,101.02,14574.0,93.7918,93.8011,93.7732,93.8011,14574.0
2019-12-23 14:15:00,101.02,101.02,101.0,101.0,9611.0,93.8011,93.8011,93.7825,93.7825,9611.0
2019-12-23 14:20:00,101.0,101.01,100.99,100.99,6132.0,93.7825,93.7918,93.7732,93.7732,6132.0
2019-12-23 14:25:00,100.99,101.0,100.97,100.98,13275.0,93.7732,93.7825,93.7546,93.7639,13275.0
2019-12-23 14:30:00,100.99,101.02,100.98,100.98,16904.0,93.7732,93.8011,93.7639,93.7639,16904.0
2019-12-23 14:35:00,100.98,100.99,100.97,100.99,7534.0,93.7639,93.7732,93.7546,93.7732,7534.0
2019-12-23 14:40:00,100.99,100.99,100.97,100.97,8536.0,93.7732,93.7732,93.7546,93.7546,8536.0
2019-12-23 14:45:00,100.98,100.99,100.97,100.98,25619.0,93.7639,93.7732,93.7546,93.7639,25619.0
2019-12-23 14:50:00,100.98,100.98,100.96,100.97,6548.0,93.7639,93.7639,93.7454,93.7546,6548.0
2019-12-23 14:55:00,100.97,100.98,100.97,100.98,5311.0,93.7546,93.7639,93.7546,93.7639,5311.0
2019-12-23 15:00:00,100.98,100.98,100.96,100.96,5844.0,93.7639,93.7639,93.7454,93.7454,5844.0
2019-12-23 15:05:00,100.97,100.98,100.95,100.95,6266.0,93.7546,93.7639,93.7361,93.7361,6266.0
2019-12-23 15:10:00,100.96,100.98,100.95,100.97,14717.0,93.7454,93.7639,93.7361,93.7546,14717.0
2019-12-23 15:15:00,100.97,100.98,100.94,100.95,7214.0,93.7546,93.7639,93.7268,93.7361,7214.0
2019-12-23 15:20:00,100.94,100.95,100.92,100.93,9380.0,93.7268,93.7361,93.7082,93.7175,9380.0
2019-12-23 15:25:00,100.93,100.97,100.93,100.96,6972.0,93.7175,93.7546,93.7175,93.7454,6972.0
2019-12-23 15:30:00,100.96,100.97,100.94,100.95,8791.0,93.7454,93.7546,93.7268,93.7361,8791.0
2019-12-23 15:35:00,100.95,100.96,100.92,100.93,13385.0,93.7361,93.7454,93.7082,93.7175,13385.0
2019-12-23 15:40:00,100.92,100.93,100.9,100.91,92645.0,93.7082,93.7175,93.6897,93.6989,92645.0
2019-12-23 15:45:00,100.9,100.92,100.87,100.88,30852.0,93.6897,93.7082,93.6618,93.6711,30852.0
2019-12-23 15:50:00,100.88,100.91,100.88,100.89,17670.0,93.6711,93.6989,93.6711,93.6804,17670.0
2019-12-23 15:55:00,100.91,100.93,100.86,100.91,225003.0,93.6989,93.7175,93.6525,93.6989,225003.0
2019-12-24 09:30:00,101.05,101.05,100.88,100.88,21354.0,93.8289,93.8289,93.6711,93.6711,21354.0
2019-12-24 09:35:00,100.82,100.89,100.82,100.88,1900.0,93.6154,93.6804,93.6154,93.6711,1900.0
2019-12-24 09:40:00,100.89,100.9,100.84,100.85,2465.0,93.6804,93.6897,93.6339,93.6432,2465.0
2019-12-24 09:45:00,100.86,100.86,100.79,100.8,4447.0,93.6525,93.6525,93.5875,93.5968,4447.0
2019-12-24 09:50:00,100.81,100.81,100.77,100.79,26810.0,93.6061,93.6061,93.5689,93.5875,26810.0
2019-12-24 09:55:00,100.8,100.83,100.78,100.83,14819.0,93.5968,93.6247,93.5782,93.6247,14819.0
2019-12-24 10:00:00,100.83,100.86,100.83,100.85,4738.0,93.6247,93.6525,93.6247,93.6432,4738.0
2019-12-24 10:05:00,100.86,100.86,100.83,100.85,6671.0,93.6525,93.6525,93.6247,93.6432,6671.0
2019-12-24 10:10:00,100.86,100.86,100.81,100.83,9425.0,93.6525,93.6525,93.6061,93.6247,9425.0
2019-12-24 10:15:00,100.84,100.86,100.81,100.84,8930.0,93.6339,93.6525,93.6061,93.6339,8930.0
2019-12-24 10:20:00,100.84,100.85,100.81,100.84,4443.0,93.6339,93.6432,93.6061,93.6339,4443.0
2019-12-24 10:25:00,100.85,100.87,100.84,100.87,1305.0,93.6432,93.6618,93.6339,93.6618,1305.0
2019-12-24 10:30:00,100.87,100.9,100.86,100.87,5833.0,93.6618,93.6897,93.6525,93.6618,5833.0
2019-12-24 10:35:00,100.87,100.9,100.86,100.89,13997.0,93.6618,93.6897,93.6525,93.6804,13997.0
2019-12-24 10:40:00,100.9,100.92,100.88,100.92,1502.0,93.6897,93.7082,93.6711,93.7082,1502.0
2019-12-24 10:45:00,100.88,100.9,100.87,100.88,5213.0,93.6711,93.6897,93.6618,93.6711,5213.0
2019-12-24 10:50:00,100.89,100.89,100.85,100.87,3538.0,93.6804,93.6804,93.6432,93.6618,3538.0
2019-12-24 10:55:00,100.89,100.89,100.85,100.85,3069.0,93.6804,93.6804,93.6432,93.6432,3069.0
2019-12-24 11:00:00,100.87,100.9,100.86,100.89,7520.0,93.6618,93.6897,93.6525,93.6804,7520.0
2019-12-24 11:05:00,100.87,100.89,100.87,100.87,21462.0,93.6618,93.6804,93.6618,93.6618,21462.0
2019-12-24 11:10:00,100.88,100.9,100.87,100.9,8121.0,93.6711,93.6897,93.6618,93.6897,8121.0
2019-12-24 11:15:00,100.88,100.91,100.88,100.9,41628.0,93.6711,93.6989,93.6711,93.6897,41628.0
2019-12-24 11:20:00,100.88,100.89,100.86,100.87,5306.0,93.6711,93.6804,93.6525,93.6618,5306.0
2019-12-24 11:25:00,100.87,100.87,100.85,100.87,5284.0,93.6618,93.6618,93.6432,93.6618,5284.0
2019-12-24 11:30:00,100.86,100.88,100.83,100.84,2958.0,93.6525,93.6711,93.6247,93.6339,2958.0
2019-12-24 11:35:00,100.85,100.85,100.84,100.85,2476.0,93.6432,93.6432,93.6339,93.6432,2476.0
2019-12-24 11:40:00,100.84,100.88,100.84,100.87,6521.0,93.6339,93.6711,93.6339,93.6618,6521.0
2019-12-24 11:45:00,100.89,100.89,100.87,100.88,1784.0,93.6804,93.6804,93.6618,93.6711,1784.0
2019-12-24 11:50:00,100.87,100.88,100.87,100.88,6518.0,93.6618,93.6711,93.6618,93.6711,6518.0
2019-12-24 11:55:00,100.88,100.88,100.86,100.86,3089.0,93.6711,93.6711,93.6525,93.6525,3089.0
2019-12-24 12:00:00,100.84,100.86,100.84,100.84,5842.0,93.6339,93.6525,93.6339,93.6339,5842.0
2019-12-24 12:05:00,100.86,100.86,100.83,100.85,6093.0,93.6525,93.6525,93.6247,93.6432,6093.0
2019-12-24 12:10:00,100.85,100.87,100.83,100.85,12484.0,93.6432,93.6618,93.6247,93.6432,12484.0
2019-12-24 12:15:00,100.84,100.85,100.83,100.85,17182.0,93.6339,93.6432,93.6247,93.6432,17182.0
2019-12-24 12:20:00,100.85,100.88,100.85,100.87,4014.0,93.6432,93.6711,93.6432,93.6618,4014.0
2019-12-24 12:25:00,100.85,100.87,100.85,100.87,3310.0,93.6432,93.6618,93.6432,93.6618,3310.0
2019-12-24 12:30:00,100.87,100.87,100.85,100.86,3149.0,93.6618,93.6618,93.6432,93.6525,3149.0
2019-12-24 12:35:00,100.86,100.89,100.86,100.87,16069.0,93.6525,93.6804,93.6525,93.6618,16069.0
2019-12-24 12:40:00,100.85,100.86,100.83,100.84,13871.0,93.6432,93.6525,93.6247,93.6339,13871.0
2019-12-24 12:45:00,100.84,100.85,100.83,100.84,4471.0,93.6339,93.6432,93.6247,93.6339,4471.0
2019-12-24 12:50:00,100.84,100.86,100.83,100.85,3984.0,93.6339,93.6525,93.6247,93.6432,3984.0
2019-12-24 12:55:00,100.85,100.89,100.84,100.88,3872.0,93.6432,93.6804,93.6339,93.6711,3872.0
2019-12-26 09:30:00,101.07,101.07,100.98,101.05,3200.0,93.8475,93.8475,93.7639,93.8289,3200.0
2019-12-26 09:35:00,101.06,101.09,101.06,101.09,2500.0,93.8382,93.8661,93.8382,93.8661,2500.0
2019-12-26 09:40:00,101.1,101.11,101.09,101.11,7109.0,93.8754,93.8846,93.8661,93.8846,7109.0
2019-12-26 09:45:00,101.09,101.12,101.09,101.11,4209.0,93.8661,93.8939,93.8661,93.8846,4209.0
2019-12-26 09:50:00,101.13,101.13,101.09,101.1,6328.0,93.9032,93.9032,93.8661,93.8754,6328.0
2019-12-26 09:55:00,101.1,101.1,101.1,101.1,200.0,93.8754,93.8754,93.8754,93.8754,200.0
2019-12-26 10:00:00,101.1,101.12,101.07,101.07,1294.0,93.8754,93.8939,93.8475,93.8475,1294.0
2019-12-26 10:05:00,101.08,101.08,101.07,101.07,5738.0,93.8568,93.8568,93.8475,93.8475,5738.0
2019-12-26 10:10:00,101.09,101.09,101.07,101.08,988.0,93.8661,93.8661,93.8475,93.8568,988.0
2019-12-26 10:15:00,101.08,101.09,101.07,101.08,5341.0,93.8568,93.8661,93.8475,93.8568,5341.0
2019-12-26 10:20:00,101.09,101.11,101.09,101.09,2437.0,93.8661,93.8846,93.8661,93.8661,2437.0
2019-12-26 10:25:00,101.12,101.12,101.1,101.11,1771.0,93.8939,93.8939,93.8754,93.8846,1771.0
2019-12-26 10:30:00,101.11,101.14,101.11,101.12,1516.0,93.8846,93.9125,93.8846,93.8939,1516.0
2019-12-26 10:35:00,101.12,101.13,101.11,101.11,1114.0,93.8939,93.9032,93.8846,93.8846,1114.0
2019-12-26 10:40:00,101.11,101.13,101.11,101.13,200.0,93.8846,93.9032,93.8846,93.9032,200.0
2019-12-26 10:45:00,101.1,101.13,101.1,101.13,1753.0,93.8754,93.9032,93.8754,93.9032,1753.0
2019-12-26 10:50:00,101.14,101.15,101.14,101.15,42127.0,93.9125,93.9218,93.9125,93.9218,42127.0
2019-12-26 10:55:00,101.18,101.18,101.14,101.14,3597.0,93.9496,93.9496,93.9125,93.9125,3597.0
2019-12-26 11:00:00,101.15,101.19,101.15,101.16,5596.0,93.9218,93.9589,93.9218,93.9311,5596.0
2019-12-26 11:05:00,101.17,101.17,101.15,101.15,4552.0,93.9404,93.9404,93.9218,93.9218,4552.0
2019-12-26 11:10:00,101.17,101.17,101.12,101.13,2169.0,93.9404,93.9404,93.8939,93.9032,2169.0
2019-12-26 11:15:00,101.13,101.16,101.13,101.15,6145.0,93.9032,93.9311,93.9032,93.9218,6145.0
2019-12-26 11:20:00,101.16,101.16,101.13,101.14,911.0,93.9311,93.9311,93.9032,93.9125,911.0
2019-12-26 11:25:00,101.13,101.13,101.12,101.12,1164.0,93.9032,93.9032,93.8939,93.8939,1164.0
2019-12-26 11:30:00,101.11,101.12,101.1,101.1,7930.0,93.8846,93.8939,93.8754,93.8754,7930.0
2019-12-26 11:35:00,101.09,101.09,101.08,101.09,1700.0,93.8661,93.8661,93.8568,93.8661,1700.0
2019-12-26 11:40:00,101.09,101.09,101.08,101.08,2232.0,93.8661,93.8661,93.8568,93.8568,2232.0
2019-12-26 11:45:00,101.1,101.1,101.08,101.08,889.0,93.8754,93.8754,93.8568,93.8568,889.0
2019-12-26 11:50:00,101.09,101.1,101.08,101.09,2136.0,93.8661,93.8754,93.8568,93.8661,2136.0
2019-12-26 11:55:00,101.1,101.1,101.07,101.09,6350.0,93.8754,93.8754,93.8475,93.8661,6350.0
2019-12-26 12:00:00,101.08,101.09,101.08,101.08,18379.0,93.8568,93.8661,93.8568,93.8568,18379.0
2019-12-26 12:05:00,101.07,101.08,101.07,101.07,15724.0,93.8475,93.8568,93.8475,93.8475,15724.0
2019-12-26 12:10:00,101.07,101.08,101.01,101.03,8034.0,93.8475,93.8568,93.7918,93.8104,8034.0
2019-12-26 12:15:00,101.03,101.04,101.02,101.02,5046.0,93.8104,93.8196,93.8011,93.8011,5046.0
2019-12-26 12:20:00,101.02,101.03,101.01,101.03,2668.0,93.8011,93.8104,93.7918,93.8104,2668.0
2019-12-26 12:25:00,101.02,101.04,101.0,101.03,5046.0,93.8011,93.8196,93.7825,93.8104,5046.0
2019-12-26 12:30:00,101.03,101.04,101.02,101.04,2805.0,93.8104,93.8196,93.8011,93.8196,2805.0
2019-12-26 12:35:00,101.04,101.06,101.03,101.05,3328.0,93.8196,93.8382,93.8104,93.8289,3328.0
2019-12-26 12:40:00,101.04,101.06,101.04,101.05,2427.0,93.8196,93.8382,93.8196,93.8289,2427.0
2019-12-26 12:45:00,101.05,101.06,101.04,101.04,1272.0,93.8289,93.8382,93.8196,93.8196,1272.0
2019-12-26 12:50:00,101.06,101.06,101.04,101.06,1256.0,93.8382,93.8382,93.8196,93.8382,1256.0
2019-12-26 12:55:00,101.05,101.08,101.05,101.08,1181.0,93.8289,93.8568,93.8289,93.8568,1181.0
2019-12-26 13:00:00,101.08,101.09,101.07,101.08,1965.0,93.8568,93.8661,93.8475,93.8568,1965.0
2019-12-26 13:05:00,101.07,101.07,101.06,101.07,1507.0,93.8475,93.8475,93.8382,93.8475,1507.0
2019-12-26 13:10:00,101.08,101.1,101.07,101.1,6117.0,93.8568,93.8754,93.8475,93.8754,6117.0
2019-12-26 13:15:00,101.11,101.12,101.1,101.11,6006.0,93.8846,93.8939,93.8754,93.8846,6006.0
2019-12-26 13:20:00,101.11,101.12,101.09,101.09,13012.0,93.8846,93.8939,93.8661,93.8661,13012.0
2019-12-26 13:25:00,101.1,101.11,101.08,101.11,6183.0,93.8754,93.8846,93.8568,93.8846,6183.0
2019-12-26 13:30:00,101.11,101.11,101.1,101.11,1671.0,93.8846,93.8846,93.8754,93.8846,1671.0
2019-12-26 13:35:00,101.1,101.13,101.1,101.11,2827.0,93.8754,93.9032,93.8754,93.8846,2827.0
2019-12-26 13:40:00,101.12,101.12,101.11,101.11,4366.0,93.8939,93.8939,93.8846,93.8846,4366.0
2019-12-26 13:45:00,101.12,101.12,101.1,101.1,2330.0,93.8939,93.8939,93.8754,93.8754,2330.0
2019-12-26 13:50:00,101.1,101.12,101.09,101.12,1711.0,93.8754,93.8939,93.8661,93.8939,1711.0
2019-12-26 13:55:00,101.11,101.12,101.1,101.11,2931.0,93.8846,93.8939,93.8754,93.8846,2931.0
2019-12-26 14:00:00,101.12,101.15,101.11,101.14,2902.0,93.8939,93.9218,93.8846,93.9125,2902.0
2019-12-26 14:05:00,101.15,101.15,101.13,101.14,6469.0,93.9218,93.9218,93.9032,93.9125,6469.0
2019-12-26 14:10:00,101.14,101.14,101.13,101.14,3214.0,93.9125,93.9125,93.9032,93.9125,3214.0
2019-12-26 14:15:00,101.14,101.14,101.1,101.1,1825.0,93.9125,93.9125,93.8754,93.8754,1825.0
2019-12-26 14:20:00,101.13,101.13,101.09,101.1,3895.0,93.9032,93.9032,93.8661,93.8754,3895.0
2019-12-26 14:25:00,101.1,101.1,101.09,101.1,1292.0,93.8754,93.8754,93.8661,93.8754,1292.0
2019-12-26 14:30:00,101.09,101.1,101.09,101.09,7814.0,93.8661,93.8754,93.8661,93.8661,7814.0
2019-12-26 14:35:00,101.09,101.09,101.08,101.08,16049.0,93.8661,93.8661,93.8568,93.8568,16049.0
2019-12-26 14:40:00,101.08,101.09,101.06,101.07,2397.0,93.8568,93.8661,93.8382,93.8475,2397.0
2019-12-26 14:45:00,101.08,101.08,101.07,101.07,1952.0,93.8568,93.8568,93.8475,93.8475,1952.0
2019-12-26 14:50:00,101.08,101.09,101.06,101.07,1579.0,93.8568,93.8661,93.8382,93.8475,1579.0
2019-12-26 14:55:00,101.07,101.08,101.06,101.06,2231.0,93.8475,93.8568,93.8382,93.8382,2231.0
2019-12-26 15:00:00,101.06,101.07,101.05,101.06,2777.0,93.8382,93.8475,93.8289,93.8382,2777.0
2019-12-26 15:05:00,101.05,101.07,101.05,101.06,4968.0,93.8289,93.8475,93.8289,93.8382,4968.0
2019-12-26 15:10:00,101.06,101.06,101.04,101.05,2666.0,93.8382,93.8382,93.8196,93.8289,2666.0
2019-12-26 15:15:00,101.05,101.07,101.05,101.07,3113.0,93.8289,93.8475,93.8289,93.8475,3113.0
2019-12-26 15:20:00,101.07,101.1,101.07,101.08,2493.0,93.8475,93.8754,93.8475,93.8568,2493.0
2019-12-26 15:25:00,101.08,101.08,101.05,101.06,4361.0,93.8568,93.8568,93.8289,93.8382,4361.0
2019-12-26 15:30:00,101.06,101.07,101.01,101.03,18009.0,93.8382,93.8475,93.7918,93.8104,18009.0
2019-12-26 15:35:00,101.04,101.05,101.03,101.04,3487.0,93.8196,93.8289,93.8104,93.8196,3487.0
2019-12-26 15:40:00,101.06,101.14,101.05,101.14,19457.0,93.8382,93.9125,93.8289,93.9125,19457.0
2019-12-26 15:45:00,101.14,101.17,101.11,101.12,3807.0,93.9125,93.9404,93.8846,93.8939,3807.0
2019-12-26 15:50:00,101.12,101.17,101.11,101.17,5813.0,93.8939,93.9404,93.8846,93.9404,5813.0
2019-12-26 15:55:00,101.18,101.25,101.15,101.25,9999.0,93.9496,94.0146,93.9218,94.0146,9999.0
2019-12-27 09:30:00,101.57,101.62,101.44,101.44,5506.0,94.3118,94.3582,94.1911,94.1911,5506.0
2019-12-27 09:35:00,101.44,101.44,101.42,101.44,552.0,94.1911,94.1911,94.1725,94.1911,552.0
2019-12-27 09:40:00,101.43,101.46,101.39,101.39,1504.0,94.1818,94.2096,94.1446,94.1446,1504.0
2019-12-27 09:45:00,101.39,101.39,101.33,101.35,1978.0,94.1446,94.1446,94.0889,94.1075,1978.0
2019-12-27 09:50:00,101.29,101.3,101.29,101.29,2301.0,94.0518,94.0611,94.0518,94.0518,2301.0
2019-12-27 09:55:00,101.28,101.29,101.14,101.14,1247.0,94.0425,94.0518,93.9125,93.9125,1247.0
2019-12-27 10:00:00,101.14,101.22,101.14,101.21,3733.0,93.9125,93.9868,93.9125,93.9775,3733.0
2019-12-27 10:05:00,101.23,101.26,101.22,101.25,2030.0,93.9961,94.0239,93.9868,94.0146,2030.0
2019-12-27 10:10:00,101.24,101.28,101.24,101.25,547.0,94.0054,94.0425,94.0054,94.0146,547.0
2019-12-27 10:15:00,101.29,101.31,101.24,101.31,17730.0,94.0518,94.0704,94.0054,94.0704,17730.0
2019-12-27 10:20:00,101.29,101.32,101.29,101.31,1418.0,94.0518,94.0796,94.0518,94.0704,1418.0
2019-12-27 10:25:00,101.32,101.33,101.29,101.29,2047.0,94.0796,94.0889,94.0518,94.0518,2047.0
2019-12-27 10:30:00,101.27,101.29,101.25,101.29,2636.0,94.0332,94.0518,94.0146,94.0518,2636.0
2019-12-27 10:35:00,101.3,101.32,101.28,101.3,2691.0,94.0611,94.0796,94.0425,94.0611,2691.0
2019-12-27 10:40:00,101.3,101.3,101.27,101.29,1250.0,94.0611,94.0611,94.0332,94.0518,1250.0
2019-12-27 10:45:00,101.3,101.33,101.3,101.33,3400.0,94.0611,94.0889,94.0611,94.0889,3400.0
2019-12-27 10:50:00,101.34,101.38,101.33,101.37,8738.0,94.0982,94.1354,94.0889,94.1261,8738.0
2019-12-27 10:55:00,101.37,101.38,101.36,101.37,4188.0,94.1261,94.1354,94.1168,94.1261,4188.0
2019-12-27 11:00:00,101.37,101.4,101.37,101.38,11660.0,94.1261,94.1539,94.1261,94.1354,11660.0
2019-12-27 11:05:00,101.38,101.39,101.38,101.38,1386.0,94.1354,94.1446,94.1354,94.1354,1386.0
2019-12-27 11:10:00,101.39,101.4,101.37,101.37,1323.0,94.1446,94.1539,94.1261,94.1261,1323.0
2019-12-27 11:15:00,101.37,101.37,101.36,101.37,885.0,94.1261,94.1261,94.1168,94.1261,885.0
2019-12-27 11:20:00,101.38,101.4,101.37,101.39,2143.0,94.1354,94.1539,94.1261,94.1446,2143.0
2019-12-27 11:25:00,101.41,101.42,101.39,101.42,6104.0,94.1632,94.1725,94.1446,94.1725,6104.0
2019-12-27 11:30:00,101.43,101.43,101.41,101.43,31406.0,94.1818,94.1818,94.1632,94.1818,31406.0
2019-12-27 11:35:00,101.42,101.43,101.39,101.39,1287.0,94.1725,94.1818,94.1446,94.1446,1287.0
2019-12-27 11:40:00,101.4,101.44,101.4,101.44,8560.0,94.1539,94.1911,94.1539,94.1911,8560.0
2019-12-27 11:45:00,101.42,101.42,101.4,101.41,5678.0,94.1725,94.1725,94.1539,94.1632,5678.0
2019-12-27 11:50:00,101.41,101.43,101.4,101.41,6307.0,94.1632,94.1818,94.1539,94.1632,6307.0
2019-12-27 11:55:00,101.42,101.43,101.39,101.39,2881.0,94.1725,94.1818,94.1446,94.1446,2881.0
2019-12-27 12:00:00,101.39,101.4,101.35,101.35,1544.0,94.1446,94.1539,94.1075,94.1075,1544.0
2019-12-27 12:05:00,101.36,101.37,101.33,101.33,18135.0,94.1168,94.1261,94.0889,94.0889,18135.0
2019-12-27 12:10:00,101.36,101.37,101.35,101.37,4896.0,94.1168,94.1261,94.1075,94.1261,4896.0
2019-12-27 12:15:00,101.37,101.4,101.37,101.4,28852.0,94.1261,94.1539,94.1261,94.1539,28852.0
2019-12-27 12:20:00,101.4,101.4,101.33,101.34,17149.0,94.1539,94.1539,94.0889,94.0982,17149.0
2019-12-27 12:25:00,101.31,101.34,101.31,101.32,2005.0,94.0704,94.0982,94.0704,94.0796,2005.0
2019-12-27 12:30:00,101.33,101.33,101.31,101.31,2872.0,94.0889,94.0889,94.0704,94.0704,2872.0
2019-12-27 12:35:00,101.32,101.34,101.31,101.34,1749.0,94.0796,94.0982,94.0704,94.0982,1749.0
2019-12-27 12:40:00,101.32,101.32,101.32,101.32,248.0,94.0796,94.0796,94.0796,94.0796,248.0
2019-12-27 12:45:00,101.36,101.39,101.35,101.38,2219.0,94.1168,94.1446,94.1075,94.1354,2219.0
2019-12-27 12:50:00,101.39,101.39,101.36,101.36,2888.0,94.1446,94.1446,94.1168,94.1168,2888.0
2019-12-27 12:55:00,101.37,101.4,101.36,101.4,6610.0,94.1261,94.1539,94.1168,94.1539,6610.0
2019-12-27 13:00:00,101.4,101.4,101.38,101.39,16322.0,94.1539,94.1539,94.1354,94.1446,16322.0
2019-12-27 13:05:00,101.38,101.41,101.38,101.41,300.0,94.1354,94.1632,94.1354,94.1632,300.0
2019-12-27 13:10:00,101.39,101.39,101.36,101.37,1868.0,94.1446,94.1446,94.1168,94.1261,1868.0
2019-12-27 13:15:00,101.37,101.39,101.36,101.37,8702.0,94.1261,94.1446,94.1168,94.1261,8702.0
2019-12-27 13:20:00,101.37,101.37,101.36,101.36,1756.0,94.1261,94.1261,94.1168,94.1168,1756.0
2019-12-27 13:25:00,101.35,101.35,101.33,101.33,2526.0,94.1075,94.1075,94.0889,94.0889,2526.0
2019-12-27 13:30:00,101.32,101.34,101.32,101.34,1178.0,94.0796,94.0982,94.0796,94.0982,1178.0
2019-12-27 13:35:00,101.34,101.35,101.33,101.35,2214.0,94.0982,94.1075,94.0889,94.1075,2214.0
2019-12-27 13:40:00,101.33,101.33,101.3,101.32,4623.0,94.0889,94.0889,94.0611,94.0796,4623.0
2019-12-27 13:45:00,101.33,101.33,101.31,101.31,1277.0,94.0889,94.0889,94.0704,94.0704,1277.0
2019-12-27 13:50:00,101.31,101.32,101.29,101.31,4431.0,94.0704,94.0796,94.0518,94.0704,4431.0
2019-12-27 13:55:00,101.29,101.32,101.29,101.3,8090.0,94.0518,94.0796,94.0518,94.0611,8090.0
2019-12-27 14:00:00,101.3,101.34,101.3,101.34,1338.0,94.0611,94.0982,94.0611,94.0982,1338.0
2019-12-27 14:05:00,101.32,101.35,101.32,101.35,37000.0,94.0796,94.1075,94.0796,94.1075,37000.0
2019-12-27 14:10:00,101.34,101.36,101.32,101.36,2835.0,94.0982,94.1168,94.0796,94.1168,2835.0
2019-12-27 14:15:00,101.33,101.33,101.32,101.33,200.0,94.0889,94.0889,94.0796,94.0889,200.0
2019-12-27 14:20:00,101.36,101.36,101.34,101.35,1588.0,94.1168,94.1168,94.0982,94.1075,1588.0
2019-12-27 14:25:00,101.37,101.37,101.34,101.35,2692.0,94.1261,94.1261,94.0982,94.1075,2692.0
2019-12-27 14:30:00,101.35,101.37,101.34,101.37,12724.0,94.1075,94.1261,94.0982,94.1261,12724.0
2019-12-27 14:35:00,101.36,101.37,101.35,101.37,4445.0,94.1168,94.1261,94.1075,94.1261,4445.0
2019-12-27 14:40:00,101.37,101.4,101.36,101.4,2318.0,94.1261,94.1539,94.1168,94.1539,2318.0
2019-12-27 14:45:00,101.39,101.39,101.38,101.39,14099.0,94.1446,94.1446,94.1354,94.1446,14099.0
2019-12-27 14:50:00,101.37,101.41,101.37,101.39,1354.0,94.1261,94.1632,94.1261,94.1446,1354.0
2019-12-27 14:55:00,101.38,101.39,101.38,101.38,2472.0,94.1354,94.1446,94.1354,94.1354,2472.0
2019-12-27 15:00:00,101.37,101.37,101.34,101.34,870.0,94.1261,94.1261,94.0982,94.0982,870.0
2019-12-27 15:05:00,101.35,101.37,101.34,101.35,22186.0,94.1075,94.1261,94.0982,94.1075,22186.0
2019-12-27 15:10:00,101.35,101.36,101.34,101.35,510.0,94.1075,94.1168,94.0982,94.1075,510.0
2019-12-27 15:15:00,101.35,101.39,101.34,101.39,3551.0,94.1075,94.1446,94.0982,94.1446,3551.0
2019-12-27 15:20:00,101.38,101.39,101.36,101.37,4358.0,94.1354,94.1446,94.1168,94.1261,4358.0
2019-12-27 15:25:00,101.37,101.37,101.32,101.33,4849.0,94.1261,94.1261,94.0796,94.0889,4849.0
2019-12-27 15:30:00,101.33,101.35,101.32,101.34,3974.0,94.0889,94.1075,94.0796,94.0982,3974.0
2019-12-27 15:35:00,101.32,101.36,101.32,101.34,3793.0,94.0796,94.1168,94.0796,94.0982,3793.0
2019-12-27 15:40:00,101.34,101.34,101.26,101.26,9008.0,94.0982,94.0982,94.0239,94.0239,9008.0
2019-12-27 15:45:00,101.25,101.25,101.17,101.17,5362.0,94.0146,94.0146,93.9404,93.9404,5362.0
2019-12-27 15:50:00,101.14,101.24,101.12,101.23,9290.0,93.9125,94.0054,93.8939,93.9961,9290.0
2019-12-27 15:55:00,101.26,101.3,101.26,101.27,4492.0,94.0239,94.0611,94.0239,94.0332,4492.0
2019-12-30 09:30:00,101.38,101.38,101.18,101.18,11255.0,94.1354,94.1354,93.9496,93.9496,11255.0
2019-12-30 09:35:00,101.16,101.16,100.93,100.95,7339.0,93.9311,93.9311,93.7175,93.7361,7339.0
2019-12-30 09:40:00,100.94,100.96,100.86,100.87,3845.0,93.7268,93.7454,93.6525,93.6618,3845.0
2019-12-30 09:45:00,100.83,100.88,100.81,100.81,21758.0,93.6247,93.6711,93.6061,93.6061,21758.0
2019-12-30 09:50:00,100.8,100.86,100.79,100.86,3495.0,93.5968,93.6525,93.5875,93.6525,3495.0
2019-12-30 09:55:00,100.89,100.92,100.82,100.82,48415.0,93.6804,93.7082,93.6154,93.6154,48415.0
2019-12-30 10:00:00,100.85,100.87,100.82,100.83,2845.0,93.6432,93.6618,93.6154,93.6247,2845.0
2019-12-30 10:05:00,100.85,100.9,100.84,100.87,52730.0,93.6432,93.6897,93.6339,93.6618,52730.0
2019-12-30 10:10:00,100.81,100.84,100.65,100.68,14931.0,93.6061,93.6339,93.4575,93.4854,14931.0
2019-12-30 10:15:00,100.64,100.69,100.59,100.63,5650.0,93.4482,93.4947,93.4018,93.4389,5650.0
2019-12-30 10:20:00,100.63,100.7,100.63,100.65,7587.0,93.4389,93.5039,93.4389,93.4575,7587.0
2019-12-30 10:25:00,100.65,100.65,100.59,100.65,3696.0,93.4575,93.4575,93.4018,93.4575,3696.0
2019-12-30 10:30:00,100.66,100.67,100.62,100.63,5511.0,93.4668,93.4761,93.4297,93.4389,5511.0
2019-12-30 10:35:00,100.64,100.74,100.64,100.72,7776.0,93.4482,93.5411,93.4482,93.5225,7776.0
2019-12-30 10:40:00,100.74,100.77,100.72,100.75,6169.0,93.5411,93.5689,93.5225,93.5504,6169.0
2019-12-30 10:45:00,100.75,100.79,100.73,100.74,4346.0,93.5504,93.5875,93.5318,93.5411,4346.0
2019-12-30 10:50:00,100.73,100.8,100.71,100.79,4997.0,93.5318,93.5968,93.5132,93.5875,4997.0
2019-12-30 10:55:00,100.78,100.81,100.76,100.78,1897.0,93.5782,93.6061,93.5597,93.5782,1897.0
2019-12-30 11:00:00,100.81,100.81,100.7,100.7,4407.0,93.6061,93.6061,93.5039,93.5039,4407.0
2019-12-30 11:05:00,100.7,100.72,100.68,100.69,8529.0,93.5039,93.5225,93.4854,93.4947,8529.0
2019-12-30 11:10:00,100.7,100.79,100.68,100.79,3460.0,93.5039,93.5875,93.4854,93.5875,3460.0
2019-12-30 11:15:00,100.79,100.83,100.78,100.83,8937.0,93.5875,93.6247,93.5782,93.6247,8937.0
2019-12-30 11:20:00,100.82,100.87,100.82,100.87,1107.0,93.6154,93.6618,93.6154,93.6618,1107.0
2019-12-30 11:25:00,100.86,100.87,100.85,100.85,850.0,93.6525,93.6618,93.6432,93.6432,850.0
2019-12-30 11:30:00,100.84,100.84,100.79,100.8,1299.0,93.6339,93.6339,93.5875,93.5968,1299.0
2019-12-30 11:35:00,100.8,100.84,100.8,100.83,2412.0,93.5968,93.6339,93.5968,93.6247,2412.0
2019-12-30 11:40:00,100.83,100.89,100.81,100.89,3168.0,93.6247,93.6804,93.6061,93.6804,3168.0
2019-12-30 11:45:00,100.87,100.94,100.87,100.93,2427.0,93.6618,93.7268,93.6618,93.7175,2427.0
2019-12-30 11:50:00,100.91,100.93,100.9,100.92,4406.0,93.6989,93.7175,93.6897,93.7082,4406.0
2019-12-30 11:55:00,100.91,100.92,100.88,100.88,10602.0,93.6989,93.7082,93.6711,93.6711,10602.0
2019-12-30 12:00:00,100.89,100.94,100.89,100.93,27972.0,93.6804,93.7268,93.6804,93.7175,27972.0
2019-12-30 12:05:00,100.93,100.97,100.92,100.96,5063.0,93.7175,93.7546,93.7082,93.7454,5063.0
2019-12-30 12:10:00,100.96,100.97,100.95,100.96,6876.0,93.7454,93.7546,93.7361,93.7454,6876.0
2019-12-30 12:15:00,100.97,100.99,100.96,100.98,7570.0,93.7546,93.7732,93.7454,93.7639,7570.0
2019-12-30 12:20:00,100.98,100.99,100.94,100.96,7806.0,93.7639,93.7732,93.7268,93.7454,7806.0
2019-12-30 12:25:00,100.96,101.03,100.95,101.02,10755.0,93.7454,93.8104,93.7361,93.8011,10755.0
2019-12-30 12:30:00,101.03,101.05,101.02,101.04,9734.0,93.8104,93.8289,93.8011,93.8196,9734.0
2019-12-30 12:35:00,101.04,101.06,101.03,101.06,5155.0,93.8196,93.8382,93.8104,93.8382,5155.0
2019-12-30 12:40:00,101.06,101.06,101.03,101.03,5348.0,93.8382,93.8382,93.8104,93.8104,5348.0
2019-12-30 12:45:00,101.05,101.06,101.05,101.05,6797.0,93.8289,93.8382,93.8289,93.8289,6797.0
2019-12-30 12:50:00,101.07,101.07,101.04,101.05,6538.0,93.8475,93.8475,93.8196,93.8289,6538.0
2019-12-30 12:55:00,101.04,101.07,101.01,101.01,5658.0,93.8196,93.8475,93.7918,93.7918,5658.0
2019-12-30 13:00:00,101.01,101.02,100.94,100.94,7864.0,93.7918,93.8011,93.7268,93.7268,7864.0
2019-12-30 13:05:00,100.96,100.97,100.95,100.95,7876.0,93.7454,93.7546,93.7361,93.7361,7876.0
2019-12-30 13:10:00,100.95,100.98,100.94,100.98,10500.0,93.7361,93.7639,93.7268,93.7639,10500.0
2019-12-30 13:15:00,101.0,101.0,100.95,100.95,7305.0,93.7825,93.7825,93.7361,93.7361,7305.0
2019-12-30 13:20:00,100.95,100.97,100.94,100.97,43302.0,93.7361,93.7546,93.7268,93.7546,43302.0
2019-12-30 13:25:00,100.94,100.95,100.93,100.93,793.0,93.7268,93.7361,93.7175,93.7175,793.0
2019-12-30 13:30:00,100.92,100.94,100.91,100.91,3403.0,93.7082,93.7268,93.6989,93.6989,3403.0
2019-12-30 13:35:00,100.92,100.95,100.92,100.93,2247.0,93.7082,93.7361,93.7082,93.7175,2247.0
2019-12-30 13:40:00,100.95,100.95,100.94,100.94,854.0,93.7361,93.7361,93.7268,93.7268,854.0
2019-12-30 13:45:00,100.95,100.96,100.92,100.92,2169.0,93.7361,93.7454,93.7082,93.7082,2169.0
2019-12-30 13:50:00,100.93,100.96,100.93,100.96,4299.0,93.7175,93.7454,93.7175,93.7454,4299.0
2019-12-30 13:55:00,100.95,100.99,100.95,100.98,1386.0,93.7361,93.7732,93.7361,93.7639,1386.0
2019-12-30 14:00:00,100.97,100.97,100.86,100.9,4318.0,93.7546,93.7546,93.6525,93.6897,4318.0
2019-12-30 14:05:00,100.86,100.89,100.86,100.87,4885.0,93.6525,93.6804,93.6525,93.6618,4885.0
2019-12-30 14:10:00,100.86,100.88,100.86,100.87,1845.0,93.6525,93.6711,93.6525,93.6618,1845.0
2019-12-30 14:15:00,100.86,100.87,100.85,100.87,2678.0,93.6525,93.6618,93.6432,93.6618,2678.0
2019-12-30 14:20:00,100.85,100.86,100.81,100.82,23466.0,93.6432,93.6525,93.6061,93.6154,23466.0
2019-12-30 14:25:00,100.83,100.84,100.79,100.84,4551.0,93.6247,93.6339,93.5875,93.6339,4551.0
2019-12-30 14:30:00,100.84,100.84,100.79,100.8,4518.0,93.6339,93.6339,93.5875,93.5968,4518.0
2019-12-30 14:35:00,100.8,100.82,100.8,100.82,6185.0,93.5968,93.6154,93.5968,93.6154,6185.0
2019-12-30 14:40:00,100.81,100.85,100.81,100.84,10918.0,93.6061,93.6432,93.6061,93.6339,10918.0
2019-12-30 14:45:00,100.81,100.85,100.8,100.85,1955.0,93.6061,93.6432,93.5968,93.6432,1955.0
2019-12-30 14:50:00,100.84,100.85,100.83,100.84,4642.0,93.6339,93.6432,93.6247,93.6339,4642.0
2019-12-30 14:55:00,100.83,100.85,100.81,100.82,7238.0,93.6247,93.6432,93.6061,93.6154,7238.0
2019-12-30 15:00:00,100.81,100.84,100.78,100.84,2596.0,93.6061,93.6339,93.5782,93.6339,2596.0
2019-12-30 15:05:00,100.85,100.88,100.84,100.86,11636.0,93.6432,93.6711,93.6339,93.6525,11636.0
2019-12-30 15:10:00,100.86,100.88,100.85,100.85,7177.0,93.6525,93.6711,93.6432,93.6432,7177.0
2019-12-30 15:15:00,100.85,100.9,100.85,100.88,6797.0,93.6432,93.6897,93.6432,93.6711,6797.0
2019-12-30 15:20:00,100.88,100.9,100.87,100.89,13030.0,93.6711,93.6897,93.6618,93.6804,13030.0
2019-12-30 15:25:00,100.88,100.9,100.85,100.87,13441.0,93.6711,93.6897,93.6432,93.6618,13441.0
2019-12-30 15:30:00,100.87,100.88,100.8,100.82,10199.0,93.6618,93.6711,93.5968,93.6154,10199.0
2019-12-30 15:35:00,100.81,100.85,100.79,100.8,10782.0,93.6061,93.6432,93.5875,93.5968,10782.0
2019-12-30 15:40:00,100.82,100.82,100.77,100.79,10564.0,93.6154,93.6154,93.5689,93.5875,10564.0
2019-12-30 15:45:00,100.79,100.81,100.76,100.8,20676.0,93.5875,93.6061,93.5597,93.5968,20676.0
2019-12-30 15:50:00,100.79,100.79,100.73,100.75,13101.0,93.5875,93.5875,93.5318,93.5504,13101.0
2019-12-30 15:55:00,100.75,100.78,100.7,100.78,6177.0,93.5504,93.5782,93.5039,93.5782,6177.0
2019-12-31 09:30:00,100.59,100.76,100.5,100.69,6427.0,93.4018,93.5597,93.3182,93.4947,6427.0
2019-12-31 09:35:00,100.73,100.84,100.73,100.83,1548.0,93.5318,93.6339,93.5318,93.6247,1548.0
2019-12-31 09:40:00,100.84,100.84,100.79,100.81,11171.0,93.6339,93.6339,93.5875,93.6061,11171.0
2019-12-31 09:45:00,100.8,100.87,100.8,100.87,2249.0,93.5968,93.6618,93.5968,93.6618,2249.0
2019-12-31 09:50:00,100.86,100.88,100.83,100.84,3742.0,93.6525,93.6711,93.6247,93.6339,3742.0
2019-12-31 09:55:00,100.81,100.84,100.81,100.82,10395.0,93.6061,93.6339,93.6061,93.6154,10395.0
2019-12-31 10:00:00,100.84,100.85,100.76,100.76,4554.0,93.6339,93.6432,93.5597,93.5597,4554.0
2019-12-31 10:05:00,100.77,100.78,100.72,100.78,4209.0,93.5689,93.5782,93.5225,93.5782,4209.0
2019-12-31 10:10:00,100.78,100.78,100.74,100.75,4056.0,93.5782,93.5782,93.5411,93.5504,4056.0
2019-12-31 10:15:00,100.77,100.78,100.76,100.76,3179.0,93.5689,93.5782,93.5597,93.5597,3179.0
2019-12-31 10:20:00,100.74,100.76,100.74,100.76,10342.0,93.5411,93.5597,93.5411,93.5597,10342.0
2019-12-31 10:25:00,100.74,100.74,100.66,100.66,6707.0,93.5411,93.5411,93.4668,93.4668,6707.0
2019-12-31 10:30:00,100.66,100.66,100.6,100.63,11197.0,93.4668,93.4668,93.4111,93.4389,11197.0
2019-12-31 10:35:00,100.68,100.69,100.66,100.66,3986.0,93.4854,93.4947,93.4668,93.4668,3986.0
2019-12-31 10:40:00,100.64,100.66,100.63,100.65,10562.0,93.4482,93.4668,93.4389,93.4575,10562.0
2019-12-31 10:45:00,100.62,100.65,100.6,100.6,2380.0,93.4297,93.4575,93.4111,93.4111,2380.0
2019-12-31 10:50:00,100.59,100.61,100.57,100.6,6779.0,93.4018,93.4204,93.3832,93.4111,6779.0
2019-12-31 10:55:00,100.62,100.62,100.57,100.58,35704.0,93.4297,93.4297,93.3832,93.3925,35704.0
2019-12-31 11:00:00,100.57,100.63,100.57,100.6,5813.0,93.3832,93.4389,93.3832,93.4111,5813.0
2019-12-31 11:05:00,100.64,100.65,100.63,100.64,2120.0,93.4482,93.4575,93.4389,93.4482,2120.0
2019-12-31 11:10:00,100.62,100.65,100.61,100.61,2740.0,93.4297,93.4575,93.4204,93.4204,2740.0
2019-12-31 11:15:00,100.61,100.64,100.6,100.64,5946.0,93.4204,93.4482,93.4111,93.4482,5946.0
2019-12-31 11:20:00,100.64,100.64,100.62,100.62,1841.0,93.4482,93.4482,93.4297,93.4297,1841.0
2019-12-31 11:25:00,100.62,100.63,100.59,100.59,2297.0,93.4297,93.4389,93.4018,93.4018,2297.0
2019-12-31 11:30:00,100.58,100.58,100.53,100.53,5583.0,93.3925,93.3925,93.3461,93.3461,5583.0
2019-12-31 11:35:00,100.56,100.58,100.56,100.57,1465.0,93.3739,93.3925,93.3739,93.3832,1465.0
2019-12-31 11:40:00,100.57,100.61,100.56,100.61,2535.0,93.3832,93.4204,93.3739,93.4204,2535.0
2019-12-31 11:45:00,100.68,100.71,100.67,100.67,4980.0,93.4854,93.5132,93.4761,93.4761,4980.0
2019-12-31 11:50:00,100.66,100.68,100.65,100.65,12634.0,93.4668,93.4854,93.4575,93.4575,12634.0
2019-12-31 11:55:00,100.63,100.63,100.6,100.61,1962.0,93.4389,93.4389,93.4111,93.4204,1962.0
2019-12-31 12:00:00,100.59,100.61,100.58,100.59,896.0,93.4018,93.4204,93.3925,93.4018,896.0
2019-12-31 12:05:00,100.63,100.63,100.58,100.6,1623.0,93.4389,93.4389,93.3925,93.4111,1623.0
2019-12-31 12:10:00,100.6,100.6,100.57,100.59,2863.0,93.4111,93.4111,93.3832,93.4018,2863.0
2019-12-31 12:15:00,100.59,100.59,100.57,100.57,1115.0,93.4018,93.4018,93.3832,93.3832,1115.0
2019-12-31 12:20:00,100.57,100.59,100.56,100.57,1129.0,93.3832,93.4018,93.3739,93.3832,1129.0
2019-12-31 12:25:00,100.59,100.63,100.58,100.63,4692.0,93.4018,93.4389,93.3925,93.4389,4692.0
2019-12-31 12:30:00,100.62,100.66,100.62,100.65,2431.0,93.4297,93.4668,93.4297,93.4575,2431.0
2019-12-31 12:35:00,100.64,100.66,100.63,100.65,1895.0,93.4482,93.4668,93.4389,93.4575,1895.0
2019-12-31 12:40:00,100.65,100.68,100.65,100.67,2215.0,93.4575,93.4854,93.4575,93.4761,2215.0
2019-12-31 12:45:00,100.67,100.68,100.65,100.66,3019.0,93.4761,93.4854,93.4575,93.4668,3019.0
2019-12-31 12:50:00,100.66,100.67,100.65,100.67,2065.0,93.4668,93.4761,93.4575,93.4761,2065.0
2019-12-31 12:55:00,100.68,100.69,100.65,100.65,433.0,93.4854,93.4947,93.4575,93.4575,433.0
2019-12-31 13:00:00,100.65,100.68,100.64,100.65,1538.0,93.4575,93.4854,93.4482,93.4575,1538.0
2019-12-31 13:05:00,100.66,100.68,100.65,100.68,19699.0,93.4668,93.4854,93.4575,93.4854,19699.0
2019-12-31 13:10:00,100.69,100.7,100.68,100.69,8755.0,93.4947,93.5039,93.4854,93.4947,8755.0
2019-12-31 13:15:00,100.68,100.68,100.65,100.65,1146.0,93.4854,93.4854,93.4575,93.4575,1146.0
2019-12-31 13:20:00,100.67,100.68,100.66,100.66,1714.0,93.4761,93.4854,93.4668,93.4668,1714.0
2019-12-31 13:25:00,100.66,100.69,100.65,100.66,2241.0,93.4668,93.4947,93.4575,93.4668,2241.0
2019-12-31 13:30:00,100.67,100.69,100.66,100.68,2645.0,93.4761,93.4947,93.4668,93.4854,2645.0
2019-12-31 13:35:00,100.69,100.72,100.69,100.71,5929.0,93.4947,93.5225,93.4947,93.5132,5929.0
2019-12-31 13:40:00,100.73,100.75,100.71,100.72,2014.0,93.5318,93.5504,93.5132,93.5225,2014.0
2019-12-31 13:45:00,100.72,100.72,100.72,100.72,432.0,93.5225,93.5225,93.5225,93.5225,432.0
2019-12-31 13:50:00,100.71,100.73,100.71,100.73,1327.0,93.5132,93.5318,93.5132,93.5318,1327.0
2019-12-31 13:55:00,100.72,100.74,100.71,100.72,1723.0,93.5225,93.5411,93.5132,93.5225,1723.0
2019-12-31 14:00:00,100.72,100.72,100.7,100.72,878.0,93.5225,93.5225,93.5039,93.5225,878.0
2019-12-31 14:05:00,100.72,100.74,100.72,100.72,3824.0,93.5225,93.5411,93.5225,93.5225,3824.0
2019-12-31 14:10:00,100.73,100.73,100.69,100.69,2717.0,93.5318,93.5318,93.4947,93.4947,2717.0
2019-12-31 14:15:00,100.69,100.7,100.66,100.68,1898.0,93.4947,93.5039,93.4668,93.4854,1898.0
2019-12-31 14:20:00,100.72,100.75,100.71,100.74,23075.0,93.5225,93.5504,93.5132,93.5411,23075.0
2019-12-31 14:25:00,100.75,100.76,100.74,100.74,12954.0,93.5504,93.5597,93.5411,93.5411,12954.0
2019-12-31 14:30:00,100.75,100.76,100.75,100.75,3398.0,93.5504,93.5597,93.5504,93.5504,3398.0
2019-12-31 14:35:00,100.76,100.78,100.76,100.77,13581.0,93.5597,93.5782,93.5597,93.5689,13581.0
2019-12-31 14:40:00,100.76,100.79,100.76,100.77,5030.0,93.5597,93.5875,93.5597,93.5689,5030.0
2019-12-31 14:45:00,100.78,100.79,100.77,100.78,6814.0,93.5782,93.5875,93.5689,93.5782,6814.0
2019-12-31 14:50:00,100.77,100.77,100.74,100.75,4010.0,93.5689,93.5689,93.5411,93.5504,4010.0
2019-12-31 14:55:00,100.74,100.76,100.74,100.76,4215.0,93.5411,93.5597,93.5411,93.5597,4215.0
2019-12-31 15:00:00,100.75,100.79,100.73,100.78,19980.0,93.5504,93.5875,93.5318,93.5782,19980.0
2019-12-31 15:05:00,100.78,100.78,100.75,100.77,3056.0,93.5782,93.5782,93.5504,93.5689,3056.0
2019-12-31 15:10:00,100.77,100.83,100.77,100.81,30484.0,93.5689,93.6247,93.5689,93.6061,30484.0
2019-12-31 15:15:00,100.81,100.86,100.78,100.84,31444.0,93.6061,93.6525,93.5782,93.6339,31444.0
2019-12-31 15:20:00,100.84,100.86,100.83,100.84,7957.0,93.6339,93.6525,93.6247,93.6339,7957.0
2019-12-31 15:25:00,100.85,100.88,100.84,100.88,7535.0,93.6432,93.6711,93.6339,93.6711,7535.0
2019-12-31 15:30:00,100.86,100.91,100.86,100.91,4359.0,93.6525,93.6989,93.6525,93.6989,4359.0
2019-12-31 15:35:00,100.91,100.91,100.89,100.89,1561.0,93.6989,93.6989,93.6804,93.6804,1561.0
2019-12-31 15:40:00,100.91,100.93,100.91,100.93,1152.0,93.6989,93.7175,93.6989,93.7175,1152.0
2019-12-31 15:45:00,100.95,100.97,100.92,100.92,3287.0,93.7361,93.7546,93.7082,93.7082,3287.0
2019-12-31 15:50:00,100.92,100.95,100.88,100.95,9076.0,93.7082,93.7361,93.6711,93.7361,9076.0
2019-12-31 15:55:00,100.99,101.06,100.93,101.0,16286.0,93.7732,93.8382,93.7175,93.7825,16286.0
2020-01-02 09:30:00,101.62,101.64,101.44,101.56,20172.0,94.3582,94.3768,94.1911,94.3025,20172.0
2020-01-02 09:35:00,101.58,101.65,101.58,101.62,14408.0,94.3211,94.3861,94.3211,94.3582,14408.0
2020-01-02 09:40:00,101.64,101.69,101.62,101.69,9019.0,94.3768,94.4232,94.3582,94.4232,9019.0
2020-01-02 09:45:00,101.69,101.69,101.62,101.63,2649.0,94.4232,94.4232,94.3582,94.3675,2649.0
2020-01-02 09:50:00,101.65,101.65,101.58,101.59,9029.0,94.3861,94.3861,94.3211,94.3303,9029.0
2020-01-02 09:55:00,101.6,101.71,101.6,101.7,64645.0,94.3396,94.4418,94.3396,94.4325,64645.0
2020-01-02 10:00:00,101.73,101.73,101.58,101.6,46817.0,94.4603,94.4603,94.3211,94.3396,46817.0
2020-01-02 10:05:00,101.58,101.58,101.56,101.58,2063.0,94.3211,94.3211,94.3025,94.3211,2063.0
2020-01-02 10:10:00,101.6,101.6,101.46,101.46,4922.0,94.3396,94.3396,94.2096,94.2096,4922.0
2020-01-02 10:15:00,101.43,101.43,101.35,101.41,5719.0,94.1818,94.1818,94.1075,94.1632,5719.0
2020-01-02 10:20:00,101.38,101.39,101.31,101.31,3958.0,94.1354,94.1446,94.0704,94.0704,3958.0
2020-01-02 10:25:00,101.35,101.4,101.34,101.4,1178.0,94.1075,94.1539,94.0982,94.1539,1178.0
2020-01-02 10:30:00,101.39,101.39,101.35,101.38,1130.0,94.1446,94.1446,94.1075,94.1354,1130.0
2020-01-02 10:35:00,101.38,101.38,101.32,101.32,3383.0,94.1354,94.1354,94.0796,94.0796,3383.0
2020-01-02 10:40:00,101.28,101.33,101.28,101.33,2132.0,94.0425,94.0889,94.0425,94.0889,2132.0
2020-01-02 10:45:00,101.34,101.35,101.25,101.25,44756.0,94.0982,94.1075,94.0146,94.0146,44756.0
2020-01-02 10:50:00,101.28,101.33,101.28,101.33,3186.0,94.0425,94.0889,94.0425,94.0889,3186.0
2020-01-02 10:55:00,101.35,101.47,101.35,101.45,81734.0,94.1075,94.2189,94.1075,94.2003,81734.0
2020-01-02 11:00:00,101.45,101.46,101.44,101.45,2305.0,94.2003,94.2096,94.1911,94.2003,2305.0
2020-01-02 11:05:00,101.44,101.47,101.42,101.46,3192.0,94.1911,94.2189,94.1725,94.2096,3192.0
2020-01-02 11:10:00,101.45,101.49,101.44,101.47,4599.0,94.2003,94.2375,94.1911,94.2189,4599.0
2020-01-02 11:15:00,101.47,101.48,101.42,101.43,24332.0,94.2189,94.2282,94.1725,94.1818,24332.0
2020-01-02 11:20:00,101.42,101.49,101.42,101.49,8530.0,94.1725,94.2375,94.1725,94.2375,8530.0
2020-01-02 11:25:00,101.47,101.48,101.42,101.43,8771.0,94.2189,94.2282,94.1725,94.1818,8771.0
2020-01-02 11:30:00,101.41,101.42,101.31,101.31,5335.0,94.1632,94.1725,94.0704,94.0704,5335.0
2020-01-02 11:35:00,101.25,101.32,101.23,101.32,2996.0,94.0146,94.0796,93.9961,94.0796,2996.0
2020-01-02 11:40:00,101.32,101.32,101.28,101.31,6789.0,94.0796,94.0796,94.0425,94.0704,6789.0
2020-01-02 11:45:00,101.33,101.35,101.31,101.34,3205.0,94.0889,94.1075,94.0704,94.0982,3205.0
2020-01-02 11:50:00,101.34,101.37,101.34,101.37,13488.0,94.0982,94.1261,94.0982,94.1261,13488.0
2020-01-02 11:55:00,101.36,101.36,101.32,101.36,6626.0,94.1168,94.1168,94.0796,94.1168,6626.0
2020-01-02 12:00:00,101.38,101.38,101.33,101.37,27263.0,94.1354,94.1354,94.0889,94.1261,27263.0
2020-01-02 12:05:00,101.37,101.38,101.35,101.37,2434.0,94.1261,94.1354,94.1075,94.1261,2434.0
2020-01-02 12:10:00,101.38,101.38,101.36,101.36,1437.0,94.1354,94.1354,94.1168,94.1168,1437.0
2020-01-02 12:15:00,101.35,101.41,101.35,101.41,8268.0,94.1075,94.1632,94.1075,94.1632,8268.0
2020-01-02 12:20:00,101.4,101.41,101.38,101.39,8195.0,94.1539,94.1632,94.1354,94.1446,8195.0
2020-01-02 12:25:00,101.4,101.41,101.39,101.4,10038.0,94.1539,94.1632,94.1446,94.1539,10038.0
2020-01-02 12:30:00,101.39,101.41,101.38,101.4,8527.0,94.1446,94.1632,94.1354,94.1539,8527.0
2020-01-02 12:35:00,101.4,101.44,101.4,101.44,5120.0,94.1539,94.1911,94.1539,94.1911,5120.0
2020-01-02 12:40:00,101.44,101.47,101.43,101.45,9680.0,94.1911,94.2189,94.1818,94.2003,9680.0
2020-01-02 12:45:00,101.46,101.46,101.44,101.44,52098.0,94.2096,94.2096,94.1911,94.1911,52098.0
2020-01-02 12:50:00,101.45,101.46,101.42,101.44,78129.0,94.2003,94.2096,94.1725,94.1911,78129.0
2020-01-02 12:55:00,101.45,101.45,101.43,101.44,5103.0,94.2003,94.2003,94.1818,94.1911,5103.0
2020-01-02 13:00:00,101.41,101.42,101.38,101.39,4398.0,94.1632,94.1725,94.1354,94.1446,4398.0
2020-01-02 13:05:00,101.38,101.39,101.37,101.37,2016.0,94.1354,94.1446,94.1261,94.1261,2016.0
2020-01-02 13:10:00,101.38,101.39,101.36,101.36,4136.0,94.1354,94.1446,94.1168,94.1168,4136.0
2020-01-02 13:15:00,101.36,101.36,101.35,101.36,7648.0,94.1168,94.1168,94.1075,94.1168,7648.0
2020-01-02 13:20:00,101.35,101.4,101.35,101.38,16636.0,94.1075,94.1539,94.1075,94.1354,16636.0
2020-01-02 13:25:00,101.38,101.39,101.35,101.36,8308.0,94.1354,94.1446,94.1075,94.1168,8308.0
2020-01-02 13:30:00,101.37,101.38,101.34,101.34,20382.0,94.1261,94.1354,94.0982,94.0982,20382.0
2020-01-02 13:35:00,101.33,101.36,101.33,101.36,2521.0,94.0889,94.1168,94.0889,94.1168,2521.0
2020-01-02 13:40:00,101.37,101.38,101.32,101.32,34983.0,94.1261,94.1354,94.0796,94.0796,34983.0
2020-01-02 13:45:00,101.34,101.39,101.34,101.39,10077.0,94.0982,94.1446,94.0982,94.1446,10077.0
2020-01-02 13:50:00,101.38,101.39,101.33,101.34,12400.0,94.1354,94.1446,94.0889,94.0982,12400.0
2020-01-02 13:55:00,101.34,101.38,101.34,101.38,3611.0,94.0982,94.1354,94.0982,94.1354,3611.0
2020-01-02 14:00:00,101.38,101.4,101.37,101.4,3970.0,94.1354,94.1539,94.1261,94.1539,3970.0
2020-01-02 14:05:00,101.42,101.42,101.4,101.42,2753.0,94.1725,94.1725,94.1539,94.1725,2753.0
2020-01-02 14:10:00,101.41,101.44,101.41,101.44,2198.0,94.1632,94.1911,94.1632,94.1911,2198.0
2020-01-02 14:15:00,101.43,101.45,101.41,101.45,4760.0,94.1818,94.2003,94.1632,94.2003,4760.0
2020-01-02 14:20:00,101.45,101.5,101.44,101.5,7681.0,94.2003,94.2468,94.1911,94.2468,7681.0
2020-01-02 14:25:00,101.5,101.51,101.49,101.5,4678.0,94.2468,94.2561,94.2375,94.2468,4678.0
2020-01-02 14:30:00,101.48,101.49,101.47,101.48,8262.0,94.2282,94.2375,94.2189,94.2282,8262.0
2020-01-02 14:35:00,101.48,101.51,101.47,101.48,19335.0,94.2282,94.2561,94.2189,94.2282,19335.0
2020-01-02 14:40:00,101.49,101.55,101.49,101.55,5733.0,94.2375,94.2932,94.2375,94.2932,5733.0
2020-01-02 14:45:00,101.55,101.55,101.51,101.55,7408.0,94.2932,94.2932,94.2561,94.2932,7408.0
2020-01-02 14:50:00,101.55,101.57,101.54,101.54,6830.0,94.2932,94.3118,94.2839,94.2839,6830.0
2020-01-02 14:55:00,101.54,101.56,101.52,101.53,4793.0,94.2839,94.3025,94.2653,94.2746,4793.0
2020-01-02 15:00:00,101.54,101.56,101.54,101.55,160365.0,94.2839,94.3025,94.2839,94.2932,160365.0
2020-01-02 15:05:00,101.55,101.56,101.52,101.54,26705.0,94.2932,94.3025,94.2653,94.2839,26705.0
2020-01-02 15:10:00,101.55,101.59,101.54,101.58,17766.0,94.2932,94.3303,94.2839,94.3211,17766.0
2020-01-02 15:15:00,101.58,101.6,101.56,101.57,15815.0,94.3211,94.3396,94.3025,94.3118,15815.0
2020-01-02 15:20:00,101.57,101.61,101.55,101.59,50036.0,94.3118,94.3489,94.2932,94.3303,50036.0
2020-01-02 15:25:00,101.59,101.6,101.59,101.6,6196.0,94.3303,94.3396,94.3303,94.3396,6196.0
2020-01-02 15:30:00,101.61,101.64,101.58,101.64,26183.0,94.3489,94.3768,94.3211,94.3768,26183.0
2020-01-02 15:35:00,101.65,101.65,101.62,101.63,21417.0,94.3861,94.3861,94.3582,94.3675,21417.0
2020-01-02 15:40:00,101.64,101.67,101.63,101.67,10663.0,94.3768,94.4046,94.3675,94.4046,10663.0
2020-01-02 15:45:00,101.66,101.68,101.64,101.67,6311.0,94.3953,94.4139,94.3768,94.4046,6311.0
2020-01-02 15:50:00,101.7,101.82,101.7,101.82,24674.0,94.4325,94.5439,94.4325,94.5439,24674.0
2020-01-02 15:55:00,101.84,101.88,101.77,101.85,294737.0,94.5625,94.5996,94.4975,94.5718,294737.0
2020-01-03 09:30:00,100.93,101.19,100.71,101.18,11313.0,93.7175,93.9589,93.5132,93.9496,11313.0
2020-01-03 09:35:00,101.08,101.13,101.04,101.13,40329.0,93.8568,93.9032,93.8196,93.9032,40329.0
2020-01-03 09:40:00,101.11,101.29,101.08,101.27,2126.0,93.8846,94.0518,93.8568,94.0332,2126.0
2020-01-03 09:45:00,101.28,101.31,101.25,101.31,3485.0,94.0425,94.0704,94.0146,94.0704,3485.0
2020-01-03 09:50:00,101.3,101.31,101.24,101.24,17899.0,94.0611,94.0704,94.0054,94.0054,17899.0
2020-01-03 09:55:00,101.2,101.29,101.19,101.29,3669.0,93.9682,94.0518,93.9589,94.0518,3669.0
2020-01-03 10:00:00,101.26,101.26,101.07,101.09,9411.0,94.0239,94.0239,93.8475,93.8661,9411.0
2020-01-03 10:05:00,101.08,101.2,101.08,101.2,1336.0,93.8568,93.9682,93.8568,93.9682,1336.0
2020-01-03 10:10:00,101.19,101.24,101.18,101.23,1343.0,93.9589,94.0054,93.9496,93.9961,1343.0
2020-01-03 10:15:00,101.24,101.3,101.2,101.2,1197.0,94.0054,94.0611,93.9682,93.9682,1197.0
2020-01-03 10:20:00,101.15,101.17,101.08,101.17,3682.0,93.9218,93.9404,93.8568,93.9404,3682.0
2020-01-03 10:25:00,101.15,101.25,101.13,101.24,2572.0,93.9218,94.0146,93.9032,94.0054,2572.0
2020-01-03 10:30:00,101.25,101.28,101.21,101.27,7065.0,94.0146,94.0425,93.9775,94.0332,7065.0
2020-01-03 10:35:00,101.24,101.27,101.22,101.23,2503.0,94.0054,94.0332,93.9868,93.9961,2503.0
2020-01-03 10:40:00,101.3,101.35,101.3,101.32,887.0,94.0611,94.1075,94.0611,94.0796,887.0
2020-01-03 10:45:00,101.35,101.35,101.25,101.26,11433.0,94.1075,94.1075,94.0146,94.0239,11433.0
2020-01-03 10:50:00,101.25,101.25,101.15,101.16,22726.0,94.0146,94.0146,93.9218,93.9311,22726.0
2020-01-03 10:55:00,101.15,101.22,101.12,101.17,46596.0,93.9218,93.9868,93.8939,93.9404,46596.0
2020-01-03 11:00:00,101.15,101.17,101.12,101.12,893.0,93.9218,93.9404,93.8939,93.8939,893.0
2020-01-03 11:05:00,101.12,101.15,101.08,101.1,154819.0,93.8939,93.9218,93.8568,93.8754,154819.0
2020-01-03 11:10:00,101.08,101.21,101.06,101.2,5130.0,93.8568,93.9775,93.8382,93.9682,5130.0
2020-01-03 11:15:00,101.17,101.21,101.17,101.19,2436.0,93.9404,93.9775,93.9404,93.9589,2436.0
2020-01-03 11:20:00,101.2,101.27,101.2,101.25,6176.0,93.9682,94.0332,93.9682,94.0146,6176.0
2020-01-03 11:25:00,101.27,101.28,101.24,101.24,4459.0,94.0332,94.0425,94.0054,94.0054,4459.0
2020-01-03 11:30:00,101.25,101.35,101.25,101.35,11738.0,94.0146,94.1075,94.0146,94.1075,11738.0
2020-01-03 11:35:00,101.33,101.36,101.32,101.33,2812.0,94.0889,94.1168,94.0796,94.0889,2812.0
2020-01-03 11:40:00,101.33,101.36,101.32,101.36,2717.0,94.0889,94.1168,94.0796,94.1168,2717.0
2020-01-03 11:45:00,101.36,101.38,101.34,101.36,1750.0,94.1168,94.1354,94.0982,94.1168,1750.0
2020-01-03 11:50:00,101.37,101.4,101.36,101.4,3517.0,94.1261,94.1539,94.1168,94.1539,3517.0
2020-01-03 11:55:00,101.41,101.41,101.36,101.38,2240.0,94.1632,94.1632,94.1168,94.1354,2240.0
2020-01-03 12:00:00,101.4,101.46,101.4,101.45,9450.0,94.1539,94.2096,94.1539,94.2003,9450.0
2020-01-03 12:05:00,101.47,101.54,101.45,101.48,2100.0,94.2189,94.2839,94.2003,94.2282,2100.0
2020-01-03 12:10:00,101.48,101.49,101.39,101.39,1220.0,94.2282,94.2375,94.1446,94.1446,1220.0
2020-01-03 12:15:00,101.41,101.46,101.41,101.44,12104.0,94.1632,94.2096,94.1632,94.1911,12104.0
2020-01-03 12:20:00,101.44,101.44,101.43,101.43,1396.0,94.1911,94.1911,94.1818,94.1818,1396.0
2020-01-03 12:25:00,101.44,101.48,101.44,101.48,2133.0,94.1911,94.2282,94.1911,94.2282,2133.0
2020-01-03 12:30:00,101.44,101.48,101.44,101.48,4116.0,94.1911,94.2282,94.1911,94.2282,4116.0
2020-01-03 12:35:00,101.47,101.5,101.47,101.49,2219.0,94.2189,94.2468,94.2189,94.2375,2219.0
2020-01-03 12:40:00,101.51,101.52,101.45,101.45,5844.0,94.2561,94.2653,94.2003,94.2003,5844.0
2020-01-03 12:45:00,101.49,101.52,101.49,101.49,2724.0,94.2375,94.2653,94.2375,94.2375,2724.0
2020-01-03 12:50:00,101.51,101.55,101.49,101.5,4038.0,94.2561,94.2932,94.2375,94.2468,4038.0
2020-01-03 12:55:00,101.46,101.49,101.45,101.48,8260.0,94.2096,94.2375,94.2003,94.2282,8260.0
2020-01-03 13:00:00,101.46,101.52,101.46,101.51,1214.0,94.2096,94.2653,94.2096,94.2561,1214.0
2020-01-03 13:05:00,101.48,101.52,101.48,101.51,2352.0,94.2282,94.2653,94.2282,94.2561,2352.0
2020-01-03 13:10:00,101.5,101.51,101.49,101.51,1220.0,94.2468,94.2561,94.2375,94.2561,1220.0
2020-01-03 13:15:00,101.51,101.51,101.43,101.43,5750.0,94.2561,94.2561,94.1818,94.1818,5750.0
2020-01-03 13:20:00,101.45,101.48,101.42,101.47,2953.0,94.2003,94.2282,94.1725,94.2189,2953.0
2020-01-03 13:25:00,101.48,101.5,101.47,101.49,3573.0,94.2282,94.2468,94.2189,94.2375,3573.0
2020-01-03 13:30:00,101.47,101.49,101.4,101.4,8979.0,94.2189,94.2375,94.1539,94.1539,8979.0
2020-01-03 13:35:00,101.39,101.41,101.16,101.24,2734.0,94.1446,94.1632,93.9311,94.0054,2734.0
2020-01-03 13:40:00,101.3,101.37,101.28,101.37,2148.0,94.0611,94.1261,94.0425,94.1261,2148.0
2020-01-03 13:45:00,101.34,101.4,101.33,101.38,1570.0,94.0982,94.1539,94.0889,94.1354,1570.0
2020-01-03 13:50:00,101.39,101.41,101.36,101.36,3062.0,94.1446,94.1632,94.1168,94.1168,3062.0
2020-01-03 13:55:00,101.34,101.37,101.33,101.37,3732.0,94.0982,94.1261,94.0889,94.1261,3732.0
2020-01-03 14:00:00,101.35,101.39,101.23,101.24,12445.0,94.1075,94.1446,93.9961,94.0054,12445.0
2020-01-03 14:05:00,101.28,101.3,101.24,101.25,15387.0,94.0425,94.0611,94.0054,94.0146,15387.0
2020-01-03 14:10:00,101.24,101.28,101.22,101.23,7362.0,94.0054,94.0425,93.9868,93.9961,7362.0
2020-01-03 14:15:00,101.2,101.29,101.2,101.29,8695.0,93.9682,94.0518,93.9682,94.0518,8695.0
2020-01-03 14:20:00,101.28,101.3,101.26,101.26,4492.0,94.0425,94.0611,94.0239,94.0239,4492.0
2020-01-03 14:25:00,101.3,101.31,101.26,101.31,14057.0,94.0611,94.0704,94.0239,94.0704,14057.0
2020-01-03 14:30:00,101.29,101.32,101.28,101.31,14569.0,94.0518,94.0796,94.0425,94.0704,14569.0
2020-01-03 14:35:00,101.32,101.36,101.31,101.34,1967.0,94.0796,94.1168,94.0704,94.0982,1967.0
2020-01-03 14:40:00,101.36,101.39,101.35,101.39,7382.0,94.1168,94.1446,94.1075,94.1446,7382.0
2020-01-03 14:45:00,101.36,101.36,101.34,101.36,997.0,94.1168,94.1168,94.0982,94.1168,997.0
2020-01-03 14:50:00,101.36,101.42,101.36,101.42,20114.0,94.1168,94.1725,94.1168,94.1725,20114.0
2020-01-03 14:55:00,101.42,101.45,101.41,101.43,2128.0,94.1725,94.2003,94.1632,94.1818,2128.0
2020-01-03 15:00:00,101.43,101.53,101.4,101.51,7925.0,94.1818,94.2746,94.1539,94.2561,7925.0
2020-01-03 15:05:00,101.5,101.5,101.45,101.46,10184.0,94.2468,94.2468,94.2003,94.2096,10184.0
2020-01-03 15:10:00,101.46,101.46,101.42,101.44,3646.0,94.2096,94.2096,94.1725,94.1911,3646.0
2020-01-03 15:15:00,101.41,101.42,101.38,101.39,10332.0,94.1632,94.1725,94.1354,94.1446,10332.0
2020-01-03 15:20:00,101.44,101.44,101.34,101.34,1634.0,94.1911,94.1911,94.0982,94.0982,1634.0
2020-01-03 15:25:00,101.34,101.36,101.31,101.33,2246.0,94.0982,94.1168,94.0704,94.0889,2246.0
2020-01-03 15:30:00,101.32,101.32,101.22,101.27,69956.0,94.0796,94.0796,93.9868,94.0332,69956.0
2020-01-03 15:35:00,101.26,101.3,101.24,101.24,10843.0,94.0239,94.0611,94.0054,94.0054,10843.0
2020-01-03 15:40:00,101.24,101.3,101.23,101.3,18436.0,94.0054,94.0611,93.9961,94.0611,18436.0
2020-01-03 15:45:00,101.3,101.31,101.21,101.26,7839.0,94.0611,94.0704,93.9775,94.0239,7839.0
2020-01-03 15:50:00,101.25,101.39,101.23,101.32,6129.0,94.0146,94.1446,93.9961,94.0796,6129.0
2020-01-03 15:55:00,101.3,101.33,101.2,101.2,16883.0,94.0611,94.0889,93.9682,93.9682,16883.0
2020-01-06 09:30:00,100.62,100.78,100.58,100.75,7365.0,93.4297,93.5782,93.3925,93.5504,7365.0
2020-01-06 09:35:00,100.73,100.78,100.7,100.75,17614.0,93.5318,93.5782,93.5039,93.5504,17614.0
2020-01-06 09:40:00,100.76,100.82,100.76,100.8,5487.0,93.5597,93.6154,93.5597,93.5968,5487.0
2020-01-06 09:45:00,100.79,100.85,100.76,100.79,4520.0,93.5875,93.6432,93.5597,93.5875,4520.0
2020-01-06 09:50:00,100.81,100.86,100.76,100.77,5595.0,93.6061,93.6525,93.5597,93.5689,5595.0
2020-01-06 09:55:00,100.73,100.83,100.73,100.82,1078.0,93.5318,93.6247,93.5318,93.6154,1078.0
2020-01-06 10:00:00,100.82,100.83,100.79,100.83,2420.0,93.6154,93.6247,93.5875,93.6247,2420.0
2020-01-06 10:05:00,100.81,100.82,100.77,100.82,2331.0,93.6061,93.6154,93.5689,93.6154,2331.0
2020-01-06 10:10:00,100.87,100.91,100.86,100.87,2685.0,93.6618,93.6989,93.6525,93.6618,2685.0
2020-01-06 10:15:00,100.89,100.91,100.85,100.91,4518.0,93.6804,93.6989,93.6432,93.6989,4518.0
2020-01-06 10:20:00,100.91,100.95,100.89,100.92,12442.0,93.6989,93.7361,93.6804,93.7082,12442.0
2020-01-06 10:25:00,100.94,100.97,100.93,100.97,2834.0,93.7268,93.7546,93.7175,93.7546,2834.0
2020-01-06 10:30:00,100.97,100.99,100.92,100.92,11747.0,93.7546,93.7732,93.7082,93.7082,11747.0
2020-01-06 10:35:00,100.93,100.99,100.93,100.98,2575.0,93.7175,93.7732,93.7175,93.7639,2575.0
2020-01-06 10:40:00,100.95,101.05,100.95,101.05,2250.0,93.7361,93.8289,93.7361,93.8289,2250.0
2020-01-06 10:45:00,101.07,101.11,101.04,101.08,5927.0,93.8475,93.8846,93.8196,93.8568,5927.0
2020-01-06 10:50:00,101.08,101.11,101.07,101.1,6510.0,93.8568,93.8846,93.8475,93.8754,6510.0
2020-01-06 10:55:00,101.1,101.1,101.02,101.03,6879.0,93.8754,93.8754,93.8011,93.8104,6879.0
2020-01-06 11:00:00,101.04,101.05,101.01,101.04,6985.0,93.8196,93.8289,93.7918,93.8196,6985.0
2020-01-06 11:05:00,101.02,101.09,101.02,101.07,5273.0,93.8011,93.8661,93.8011,93.8475,5273.0
2020-01-06 11:10:00,101.09,101.13,101.08,101.11,11583.0,93.8661,93.9032,93.8568,93.8846,11583.0
2020-01-06 11:15:00,101.12,101.14,101.08,101.09,2880.0,93.8939,93.9125,93.8568,93.8661,2880.0
2020-01-06 11:20:00,101.07,101.08,101.06,101.08,3063.0,93.8475,93.8568,93.8382,93.8568,3063.0
2020-01-06 11:25:00,101.06,101.08,101.05,101.07,1342.0,93.8382,93.8568,93.8289,93.8475,1342.0
2020-01-06 11:30:00,101.09,101.15,101.09,101.15,8982.0,93.8661,93.9218,93.8661,93.9218,8982.0
2020-01-06 11:35:00,101.11,101.13,101.1,101.11,6226.0,93.8846,93.9032,93.8754,93.8846,6226.0
2020-01-06 11:40:00,101.12,101.14,101.1,101.12,6559.0,93.8939,93.9125,93.8754,93.8939,6559.0
2020-01-06 11:45:00,101.11,101.14,101.08,101.08,5701.0,93.8846,93.9125,93.8568,93.8568,5701.0
2020-01-06 11:50:00,101.09,101.09,101.04,101.06,1523.0,93.8661,93.8661,93.8196,93.8382,1523.0
2020-01-06 11:55:00,101.07,101.11,101.06,101.08,46322.0,93.8475,93.8846,93.8382,93.8568,46322.0
2020-01-06 12:00:00,101.09,101.1,101.06,101.07,3309.0,93.8661,93.8754,93.8382,93.8475,3309.0
2020-01-06 12:05:00,101.06,101.1,101.06,101.09,2828.0,93.8382,93.8754,93.8382,93.8661,2828.0
2020-01-06 12:10:00,101.13,101.14,101.08,101.09,1453.0,93.9032,93.9125,93.8568,93.8661,1453.0
2020-01-06 12:15:00,101.07,101.09,101.06,101.08,3215.0,93.8475,93.8661,93.8382,93.8568,3215.0
2020-01-06 12:20:00,101.07,101.12,101.06,101.11,1725.0,93.8475,93.8939,93.8382,93.8846,1725.0
2020-01-06 12:25:00,101.09,101.09,101.09,101.09,320.0,93.8661,93.8661,93.8661,93.8661,320.0
2020-01-06 12:30:00,101.09,101.11,101.08,101.1,2416.0,93.8661,93.8846,93.8568,93.8754,2416.0
2020-01-06 12:35:00,101.11,101.11,101.07,101.07,1967.0,93.8846,93.8846,93.8475,93.8475,1967.0
2020-01-06 12:40:00,101.07,101.13,101.07,101.13,2570.0,93.8475,93.9032,93.8475,93.9032,2570.0
2020-01-06 12:45:00,101.14,101.14,101.1,101.11,5434.0,93.9125,93.9125,93.8754,93.8846,5434.0
2020-01-06 12:50:00,101.11,101.12,101.06,101.06,1244.0,93.8846,93.8939,93.8382,93.8382,1244.0
2020-01-06 12:55:00,101.08,101.1,101.07,101.09,147006.0,93.8568,93.8754,93.8475,93.8661,147006.0
2020-01-06 13:00:00,101.09,101.13,101.09,101.13,2913.0,93.8661,93.9032,93.8661,93.9032,2913.0
2020-01-06 13:05:00,101.13,101.2,101.12,101.19,3797.0,93.9032,93.9682,93.8939,93.9589,3797.0
2020-01-06 13:10:00,101.17,101.19,101.17,101.19,721.0,93.9404,93.9589,93.9404,93.9589,721.0
2020-01-06 13:15:00,101.2,101.22,101.19,101.19,15973.0,93.9682,93.9868,93.9589,93.9589,15973.0
2020-01-06 13:20:00,101.2,101.21,101.19,101.2,885.0,93.9682,93.9775,93.9589,93.9682,885.0
2020-01-06 13:25:00,101.21,101.22,101.21,101.21,3440.0,93.9775,93.9868,93.9775,93.9775,3440.0
2020-01-06 13:30:00,101.23,101.23,101.19,101.2,26838.0,93.9961,93.9961,93.9589,93.9682,26838.0
2020-01-06 13:35:00,101.2,101.23,101.19,101.22,3968.0,93.9682,93.9961,93.9589,93.9868,3968.0
2020-01-06 13:40:00,101.22,101.22,101.19,101.21,1307.0,93.9868,93.9868,93.9589,93.9775,1307.0
2020-01-06 13:45:00,101.21,101.22,101.2,101.22,2729.0,93.9775,93.9868,93.9682,93.9868,2729.0
2020-01-06 13:50:00,101.2,101.21,101.19,101.21,15132.0,93.9682,93.9775,93.9589,93.9775,15132.0
2020-01-06 13:55:00,101.2,101.2,101.17,101.17,16569.0,93.9682,93.9682,93.9404,93.9404,16569.0
2020-01-06 14:00:00,101.18,101.18,101.13,101.16,3990.0,93.9496,93.9496,93.9032,93.9311,3990.0
2020-01-06 14:05:00,101.17,101.21,101.17,101.21,12473.0,93.9404,93.9775,93.9404,93.9775,12473.0
2020-01-06 14:10:00,101.21,101.3,101.21,101.27,5522.0,93.9775,94.0611,93.9775,94.0332,5522.0
2020-01-06 14:15:00,101.3,101.31,101.27,101.27,26527.0,94.0611,94.0704,94.0332,94.0332,26527.0
2020-01-06 14:20:00,101.29,101.31,101.27,101.29,9152.0,94.0518,94.0704,94.0332,94.0518,9152.0
2020-01-06 14:25:00,101.27,101.27,101.23,101.25,15963.0,94.0332,94.0332,93.9961,94.0146,15963.0
2020-01-06 14:30:00,101.24,101.26,101.2,101.22,13193.0,94.0054,94.0239,93.9682,93.9868,13193.0
2020-01-06 14:35:00,101.22,101.23,101.21,101.21,6325.0,93.9868,93.9961,93.9775,93.9775,6325.0
2020-01-06 14:40:00,101.2,101.24,101.2,101.22,3973.0,93.9682,94.0054,93.9682,93.9868,3973.0
2020-01-06 14:45:00,101.23,101.23,101.21,101.22,5932.0,93.9961,93.9961,93.9775,93.9868,5932.0
2020-01-06 14:50:00,101.23,101.25,101.22,101.23,6544.0,93.9961,94.0146,93.9868,93.9961,6544.0
2020-01-06 14:55:00,101.23,101.25,101.23,101.25,11940.0,93.9961,94.0146,93.9961,94.0146,11940.0
2020-01-06 15:00:00,101.24,101.25,101.22,101.22,7063.0,94.0054,94.0146,93.9868,93.9868,7063.0
2020-01-06 15:05:00,101.24,101.24,101.22,101.23,5576.0,94.0054,94.0054,93.9868,93.9961,5576.0
2020-01-06 15:10:00,101.22,101.31,101.22,101.31,3764.0,93.9868,94.0704,93.9868,94.0704,3764.0
2020-01-06 15:15:00,101.34,101.34,101.29,101.3,24630.0,94.0982,94.0982,94.0518,94.0611,24630.0
2020-01-06 15:20:00,101.29,101.31,101.27,101.3,4728.0,94.0518,94.0704,94.0332,94.0611,4728.0
2020-01-06 15:25:00,101.3,101.32,101.26,101.27,14304.0,94.0611,94.0796,94.0239,94.0332,14304.0
2020-01-06 15:30:00,101.25,101.27,101.23,101.24,7229.0,94.0146,94.0332,93.9961,94.0054,7229.0
2020-01-06 15:35:00,101.26,101.29,101.24,101.29,2685.0,94.0239,94.0518,94.0054,94.0518,2685.0
2020-01-06 15:40:00,101.29,101.32,101.27,101.31,5359.0,94.0518,94.0796,94.0332,94.0704,5359.0
2020-01-06 15:45:00,101.3,101.38,101.29,101.36,7297.0,94.0611,94.1354,94.0518,94.1168,7297.0
2020-01-06 15:50:00,101.37,101.44,101.37,101.42,11715.0,94.1261,94.1911,94.1261,94.1725,11715.0
2020-01-06 15:55:00,101.43,101.48,101.41,101.48,14098.0,94.1818,94.2282,94.1632,94.2282,14098.0
2020-01-07 09:30:00,101.3,101.45,101.05,101.31,42406.0,94.0611,94.2003,93.8289,94.0704,42406.0
2020-01-07 09:35:00,101.33,101.36,101.2,101.2,11206.0,94.0889,94.1168,93.9682,93.9682,11206.0
2020-01-07 09:40:00,101.21,101.23,101.15,101.16,44012.0,93.9775,93.9961,93.9218,93.9311,44012.0
2020-01-07 09:45:00,101.16,101.22,101.13,101.21,7255.0,93.9311,93.9868,93.9032,93.9775,7255.0
2020-01-07 09:50:00,101.21,101.23,101.16,101.16,14397.0,93.9775,93.9961,93.9311,93.9311,14397.0
2020-01-07 09:55:00,101.15,101.26,101.15,101.24,19755.0,93.9218,94.0239,93.9218,94.0054,19755.0
2020-01-07 10:00:00,101.25,101.31,101.24,101.28,29993.0,94.0146,94.0704,94.0054,94.0425,29993.0
2020-01-07 10:05:00,101.3,101.33,101.27,101.3,23376.0,94.0611,94.0889,94.0332,94.0611,23376.0
2020-01-07 10:10:00,101.31,101.35,101.3,101.34,11550.0,94.0704,94.1075,94.0611,94.0982,11550.0
2020-01-07 10:15:00,101.34,101.35,101.32,101.33,5398.0,94.0982,94.1075,94.0796,94.0889,5398.0
2020-01-07 10:20:00,101.32,101.34,101.3,101.3,2811.0,94.0796,94.0982,94.0611,94.0611,2811.0
2020-01-07 10:25:00,101.28,101.29,101.23,101.28,13418.0,94.0425,94.0518,93.9961,94.0425,13418.0
2020-01-07 10:30:00,101.33,101.37,101.18,101.24,17175.0,94.0889,94.1261,93.9496,94.0054,17175.0
2020-01-07 10:35:00,101.25,101.3,101.23,101.29,14837.0,94.0146,94.0611,93.9961,94.0518,14837.0
2020-01-07 10:40:00,101.3,101.32,101.27,101.31,13695.0,94.0611,94.0796,94.0332,94.0704,13695.0
2020-01-07 10:45:00,101.32,101.35,101.31,101.33,14962.0,94.0796,94.1075,94.0704,94.0889,14962.0
2020-01-07 10:50:00,101.33,101.36,101.3,101.35,24785.0,94.0889,94.1168,94.0611,94.1075,24785.0
2020-01-07 10:55:00,101.34,101.45,101.34,101.42,25335.0,94.0982,94.2003,94.0982,94.1725,25335.0
2020-01-07 11:00:00,101.41,101.5,101.37,101.48,33011.0,94.1632,94.2468,94.1261,94.2282,33011.0
2020-01-07 11:05:00,101.49,101.5,101.45,101.45,16265.0,94.2375,94.2468,94.2003,94.2003,16265.0
2020-01-07 11:10:00,101.47,101.49,101.45,101.48,15434.0,94.2189,94.2375,94.2003,94.2282,15434.0
2020-01-07 11:15:00,101.49,101.49,101.45,101.49,14014.0,94.2375,94.2375,94.2003,94.2375,14014.0
2020-01-07 11:20:00,101.49,101.51,101.44,101.5,22733.0,94.2375,94.2561,94.1911,94.2468,22733.0
2020-01-07 11:25:00,101.51,101.53,101.47,101.48,32349.0,94.2561,94.2746,94.2189,94.2282,32349.0
2020-01-07 11:30:00,101.49,101.5,101.42,101.43,22446.0,94.2375,94.2468,94.1725,94.1818,22446.0
2020-01-07 11:35:00,101.44,101.45,101.43,101.43,21067.0,94.1911,94.2003,94.1818,94.1818,21067.0
2020-01-07 11:40:00,101.42,101.43,101.41,101.41,23206.0,94.1725,94.1818,94.1632,94.1632,23206.0
2020-01-07 11:45:00,101.4,101.42,101.36,101.36,22002.0,94.1539,94.1725,94.1168,94.1168,22002.0
2020-01-07 11:50:00,101.36,101.37,101.34,101.34,22832.0,94.1168,94.1261,94.0982,94.0982,22832.0
2020-01-07 11:55:00,101.34,101.35,101.3,101.34,93703.0,94.0982,94.1075,94.0611,94.0982,93703.0
2020-01-07 12:00:00,101.34,101.37,101.33,101.35,34123.0,94.0982,94.1261,94.0889,94.1075,34123.0
2020-01-07 12:05:00,101.35,101.38,101.34,101.36,20999.0,94.1075,94.1354,94.0982,94.1168,20999.0
2020-01-07 12:10:00,101.34,101.36,101.31,101.35,41546.0,94.0982,94.1168,94.0704,94.1075,41546.0
2020-01-07 12:15:00,101.36,101.4,101.35,101.39,27043.0,94.1168,94.1539,94.1075,94.1446,27043.0
2020-01-07 12:20:00,101.4,101.41,101.39,101.41,29021.0,94.1539,94.1632,94.1446,94.1632,29021.0
2020-01-07 12:25:00,101.41,101.43,101.4,101.41,36453.0,94.1632,94.1818,94.1539,94.1632,36453.0
2020-01-07 12:30:00,101.41,101.42,101.35,101.36,34133.0,94.1632,94.1725,94.1075,94.1168,34133.0
2020-01-07 12:35:00,101.37,101.39,101.36,101.36,23740.0,94.1261,94.1446,94.1168,94.1168,23740.0
2020-01-07 12:40:00,101.35,101.37,101.35,101.37,16920.0,94.1075,94.1261,94.1075,94.1261,16920.0
2020-01-07 12:45:00,101.37,101.37,101.33,101.34,37751.0,94.1261,94.1261,94.0889,94.0982,37751.0
2020-01-07 12:50:00,101.33,101.37,101.33,101.36,14547.0,94.0889,94.1261,94.0889,94.1168,14547.0
2020-01-07 12:55:00,101.36,101.4,101.36,101.39,29473.0,94.1168,94.1539,94.1168,94.1446,29473.0
2020-01-07 13:00:00,101.4,101.42,101.4,101.42,4635.0,94.1539,94.1725,94.1539,94.1725,4635.0
2020-01-07 13:05:00,101.4,101.42,101.39,101.42,8514.0,94.1539,94.1725,94.1446,94.1725,8514.0
2020-01-07 13:10:00,101.43,101.46,101.42,101.45,8990.0,94.1818,94.2096,94.1725,94.2003,8990.0
2020-01-07 13:15:00,101.45,101.47,101.45,101.47,6959.0,94.2003,94.2189,94.2003,94.2189,6959.0
2020-01-07 13:20:00,101.47,101.47,101.45,101.45,11462.0,94.2189,94.2189,94.2003,94.2003,11462.0
2020-01-07 13:25:00,101.44,101.46,101.42,101.45,11625.0,94.1911,94.2096,94.1725,94.2003,11625.0
2020-01-07 13:30:00,101.44,101.46,101.43,101.44,7926.0,94.1911,94.2096,94.1818,94.1911,7926.0
2020-01-07 13:35:00,101.44,101.45,101.41,101.42,8615.0,94.1911,94.2003,94.1632,94.1725,8615.0
2020-01-07 13:40:00,101.41,101.44,101.4,101.4,6447.0,94.1632,94.1911,94.1539,94.1539,6447.0
2020-01-07 13:45:00,101.4,101.43,101.39,101.42,10792.0,94.1539,94.1818,94.1446,94.1725,10792.0
2020-01-07 13:50:00,101.42,101.45,101.4,101.44,27474.0,94.1725,94.2003,94.1539,94.1911,27474.0
2020-01-07 13:55:00,101.45,101.47,101.44,101.47,9065.0,94.2003,94.2189,94.1911,94.2189,9065.0
2020-01-07 14:00:00,101.46,101.46,101.39,101.41,10194.0,94.2096,94.2096,94.1446,94.1632,10194.0
2020-01-07 14:05:00,101.4,101.4,101.37,101.4,14807.0,94.1539,94.1539,94.1261,94.1539,14807.0
2020-01-07 14:10:00,101.4,101.4,101.31,101.31,6222.0,94.1539,94.1539,94.0704,94.0704,6222.0
2020-01-07 14:15:00,101.3,101.34,101.29,101.32,39866.0,94.0611,94.0982,94.0518,94.0796,39866.0
2020-01-07 14:20:00,101.32,101.34,101.3,101.32,47414.0,94.0796,94.0982,94.0611,94.0796,47414.0
2020-01-07 14:25:00,101.33,101.36,101.33,101.34,29999.0,94.0889,94.1168,94.0889,94.0982,29999.0
2020-01-07 14:30:00,101.36,101.39,101.33,101.39,5688.0,94.1168,94.1446,94.0889,94.1446,5688.0
2020-01-07 14:35:00,101.36,101.36,101.3,101.31,6371.0,94.1168,94.1168,94.0611,94.0704,6371.0
2020-01-07 14:40:00,101.31,101.33,101.29,101.32,11610.0,94.0704,94.0889,94.0518,94.0796,11610.0
2020-01-07 14:45:00,101.32,101.36,101.32,101.35,5384.0,94.0796,94.1168,94.0796,94.1075,5384.0
2020-01-07 14:50:00,101.36,101.37,101.35,101.37,3835.0,94.1168,94.1261,94.1075,94.1261,3835.0
2020-01-07 14:55:00,101.37,101.38,101.35,101.38,5583.0,94.1261,94.1354,94.1075,94.1354,5583.0
2020-01-07 15:00:00,101.4,101.41,101.37,101.39,16694.0,94.1539,94.1632,94.1261,94.1446,16694.0
2020-01-07 15:05:00,101.37,101.42,101.37,101.42,16574.0,94.1261,94.1725,94.1261,94.1725,16574.0
2020-01-07 15:10:00,101.41,101.47,101.41,101.46,20641.0,94.1632,94.2189,94.1632,94.2096,20641.0
2020-01-07 15:15:00,101.46,101.49,101.45,101.48,8766.0,94.2096,94.2375,94.2003,94.2282,8766.0
2020-01-07 15:20:00,101.47,101.49,101.46,101.47,5936.0,94.2189,94.2375,94.2096,94.2189,5936.0
2020-01-07 15:25:00,101.46,101.49,101.46,101.47,9225.0,94.2096,94.2375,94.2096,94.2189,9225.0
2020-01-07 15:30:00,101.47,101.48,101.43,101.45,21285.0,94.2189,94.2282,94.1818,94.2003,21285.0
2020-01-07 15:35:00,101.45,101.46,101.4,101.4,13939.0,94.2003,94.2096,94.1539,94.1539,13939.0
2020-01-07 15:40:00,101.4,101.44,101.39,101.43,23784.0,94.1539,94.1911,94.1446,94.1818,23784.0
2020-01-07 15:45:00,101.42,101.42,101.4,101.41,12631.0,94.1725,94.1725,94.1539,94.1632,12631.0
2020-01-07 15:50:00,101.4,101.4,101.29,101.33,13679.0,94.1539,94.1539,94.0518,94.0889,13679.0
2020-01-07 15:55:00,101.34,101.35,101.31,101.31,59500.0,94.0982,94.1075,94.0704,94.0704,59500.0
2020-01-08 09:30:00,101.34,101.51,101.32,101.47,22974.0,94.0982,94.2561,94.0796,94.2189,22974.0
2020-01-08 09:35:00,101.48,101.55,101.41,101.42,3090.0,94.2282,94.2932,94.1632,94.1725,3090.0
2020-01-08 09:40:00,101.5,101.53,101.49,101.53,4133.0,94.2468,94.2746,94.2375,94.2746,4133.0
2020-01-08 09:45:00,101.53,101.56,101.5,101.55,20642.0,94.2746,94.3025,94.2468,94.2932,20642.0
2020-01-08 09:50:00,101.52,101.56,101.51,101.56,908.0,94.2653,94.3025,94.2561,94.3025,908.0
2020-01-08 09:55:00,101.63,101.66,101.62,101.62,4509.0,94.3675,94.3953,94.3582,94.3582,4509.0
2020-01-08 10:00:00,101.64,101.66,101.64,101.65,1244.0,94.3768,94.3953,94.3768,94.3861,1244.0
2020-01-08 10:05:00,101.65,101.66,101.59,101.59,19126.0,94.3861,94.3953,94.3303,94.3303,19126.0
2020-01-08 10:10:00,101.58,101.66,101.57,101.66,17193.0,94.3211,94.3953,94.3118,94.3953,17193.0
2020-01-08 10:15:00,101.65,101.68,101.61,101.62,5098.0,94.3861,94.4139,94.3489,94.3582,5098.0
2020-01-08 10:20:00,101.61,101.61,101.51,101.52,4456.0,94.3489,94.3489,94.2561,94.2653,4456.0
2020-01-08 10:25:00,101.53,101.54,101.46,101.46,2733.0,94.2746,94.2839,94.2096,94.2096,2733.0
2020-01-08 10:30:00,101.5,101.51,101.43,101.43,3024.0,94.2468,94.2561,94.1818,94.1818,3024.0
2020-01-08 10:35:00,101.43,101.48,101.42,101.48,6284.0,94.1818,94.2282,94.1725,94.2282,6284.0
2020-01-08 10:40:00,101.48,101.49,101.38,101.38,2628.0,94.2282,94.2375,94.1354,94.1354,2628.0
2020-01-08 10:45:00,101.35,101.38,101.28,101.3,3584.0,94.1075,94.1354,94.0425,94.0611,3584.0
2020-01-08 10:50:00,101.31,101.39,101.3,101.39,2961.0,94.0704,94.1446,94.0611,94.1446,2961.0
2020-01-08 10:55:00,101.39,101.42,101.37,101.41,5725.0,94.1446,94.1725,94.1261,94.1632,5725.0
2020-01-08 11:00:00,101.4,101.41,101.35,101.38,1742.0,94.1539,94.1632,94.1075,94.1354,1742.0
2020-01-08 11:05:00,101.39,101.45,101.38,101.45,15339.0,94.1446,94.2003,94.1354,94.2003,15339.0
2020-01-08 11:10:00,101.46,101.49,101.46,101.47,2163.0,94.2096,94.2375,94.2096,94.2189,2163.0
2020-01-08 11:15:00,101.5,101.53,101.49,101.53,3727.0,94.2468,94.2746,94.2375,94.2746,3727.0
2020-01-08 11:20:00,101.53,101.53,101.5,101.51,710.0,94.2746,94.2746,94.2468,94.2561,710.0
2020-01-08 11:25:00,101.5,101.69,101.43,101.66,4957.0,94.2468,94.4232,94.1818,94.3953,4957.0
2020-01-08 11:30:00,101.66,101.66,101.47,101.57,4601.0,94.3953,94.3953,94.2189,94.3118,4601.0
2020-01-08 11:35:00,101.56,101.78,101.56,101.78,23724.0,94.3025,94.5068,94.3025,94.5068,23724.0
2020-01-08 11:40:00,101.82,101.94,101.81,101.93,10143.0,94.5439,94.6553,94.5346,94.646,10143.0
2020-01-08 11:45:00,101.96,101.98,101.91,101.98,14217.0,94.6739,94.6925,94.6275,94.6925,14217.0
2020-01-08 11:50:00,101.98,102.03,101.98,102.01,4028.0,94.6925,94.7389,94.6925,94.7203,4028.0
2020-01-08 11:55:00,102.0,102.0,101.93,101.93,3933.0,94.711,94.711,94.646,94.646,3933.0
2020-01-08 12:00:00,101.94,101.99,101.92,101.98,7658.0,94.6553,94.7018,94.6368,94.6925,7658.0
2020-01-08 12:05:00,101.97,101.99,101.93,101.96,14562.0,94.6832,94.7018,94.646,94.6739,14562.0
2020-01-08 12:10:00,101.95,101.96,101.87,101.89,6699.0,94.6646,94.6739,94.5903,94.6089,6699.0
2020-01-08 12:15:00,101.91,101.95,101.89,101.93,8819.0,94.6275,94.6646,94.6089,94.646,8819.0
2020-01-08 12:20:00,101.94,101.96,101.91,101.94,4785.0,94.6553,94.6739,94.6275,94.6553,4785.0
2020-01-08 12:25:00,101.97,101.98,101.94,101.95,4185.0,94.6832,94.6925,94.6553,94.6646,4185.0
2020-01-08 12:30:00,101.95,101.97,101.91,101.92,5322.0,94.6646,94.6832,94.6275,94.6368,5322.0
2020-01-08 12:35:00,101.92,101.92,101.86,101.88,3281.0,94.6368,94.6368,94.581,94.5996,3281.0
2020-01-08 12:40:00,101.88,101.91,101.88,101.91,2006.0,94.5996,94.6275,94.5996,94.6275,2006.0
2020-01-08 12:45:00,101.91,101.93,101.9,101.92,10048.0,94.6275,94.646,94.6182,94.6368,10048.0
2020-01-08 12:50:00,101.93,101.93,101.89,101.91,1763.0,94.646,94.646,94.6089,94.6275,1763.0
2020-01-08 12:55:00,101.93,101.95,101.9,101.91,5609.0,94.646,94.6646,94.6182,94.6275,5609.0
2020-01-08 13:00:00,101.91,101.94,101.89,101.89,3330.0,94.6275,94.6553,94.6089,94.6089,3330.0
2020-01-08 13:05:00,101.91,101.91,101.88,101.88,11865.0,94.6275,94.6275,94.5996,94.5996,11865.0
2020-01-08 13:10:00,101.87,101.87,101.82,101.86,4786.0,94.5903,94.5903,94.5439,94.581,4786.0
2020-01-08 13:15:00,101.86,101.86,101.82,101.84,4189.0,94.581,94.581,94.5439,94.5625,4189.0
2020-01-08 13:20:00,101.85,101.86,101.83,101.86,4137.0,94.5718,94.581,94.5532,94.581,4137.0
2020-01-08 13:25:00,101.85,101.89,101.85,101.89,2727.0,94.5718,94.6089,94.5718,94.6089,2727.0
2020-01-08 13:30:00,101.89,101.91,101.88,101.9,4102.0,94.6089,94.6275,94.5996,94.6182,4102.0
2020-01-08 13:35:00,101.9,101.92,101.89,101.91,8702.0,94.6182,94.6368,94.6089,94.6275,8702.0
2020-01-08 13:40:00,101.91,101.92,101.89,101.89,8332.0,94.6275,94.6368,94.6089,94.6089,8332.0
2020-01-08 13:45:00,101.88,101.89,101.87,101.89,1998.0,94.5996,94.6089,94.5903,94.6089,1998.0
2020-01-08 13:50:00,101.88,101.89,101.84,101.84,4076.0,94.5996,94.6089,94.5625,94.5625,4076.0
2020-01-08 13:55:00,101.84,101.84,101.8,101.8,2060.0,94.5625,94.5625,94.5253,94.5253,2060.0
2020-01-08 14:00:00,101.84,101.88,101.83,101.87,20553.0,94.5625,94.5996,94.5532,94.5903,20553.0
2020-01-08 14:05:00,101.87,101.92,101.87,101.9,6259.0,94.5903,94.6368,94.5903,94.6182,6259.0
2020-01-08 14:10:00,101.9,101.92,101.89,101.9,12511.0,94.6182,94.6368,94.6089,94.6182,12511.0
2020-01-08 14:15:00,101.9,101.92,101.9,101.91,16522.0,94.6182,94.6368,94.6182,94.6275,16522.0
2020-01-08 14:20:00,101.93,101.94,101.91,101.91,6158.0,94.646,94.6553,94.6275,94.6275,6158.0
2020-01-08 14:25:00,101.91,101.93,101.9,101.91,7154.0,94.6275,94.646,94.6182,94.6275,7154.0
2020-01-08 14:30:00,101.91,101.91,101.87,101.89,13557.0,94.6275,94.6275,94.5903,94.6089,13557.0
2020-01-08 14:35:00,101.88,101.92,101.88,101.91,4224.0,94.5996,94.6368,94.5996,94.6275,4224.0
2020-01-08 14:40:00,101.91,101.94,101.91,101.94,11763.0,94.6275,94.6553,94.6275,94.6553,11763.0
2020-01-08 14:45:00,101.93,101.98,101.93,101.98,5761.0,94.646,94.6925,94.646,94.6925,5761.0
2020-01-08 14:50:00,101.97,102.0,101.97,101.99,5030.0,94.6832,94.711,94.6832,94.7018,5030.0
2020-01-08 14:55:00,101.98,102.03,101.98,102.03,10813.0,94.6925,94.7389,94.6925,94.7389,10813.0
2020-01-08 15:00:00,102.03,102.07,102.02,102.05,10104.0,94.7389,94.776,94.7296,94.7575,10104.0
2020-01-08 15:05:00,102.06,102.11,102.05,102.11,15012.0,94.7668,94.8132,94.7575,94.8132,15012.0
2020-01-08 15:10:00,102.11,102.15,102.08,102.15,4884.0,94.8132,94.8503,94.7853,94.8503,4884.0
2020-01-08 15:15:00,102.12,102.15,102.12,102.13,2854.0,94.8225,94.8503,94.8225,94.8318,2854.0
2020-01-08 15:20:00,102.13,102.19,102.12,102.16,8075.0,94.8318,94.8875,94.8225,94.8596,8075.0
2020-01-08 15:25:00,102.18,102.2,102.18,102.19,2010.0,94.8782,94.8968,94.8782,94.8875,2010.0
2020-01-08 15:30:00,102.18,102.19,102.14,102.18,4349.0,94.8782,94.8875,94.841,94.8782,4349.0
2020-01-08 15:35:00,102.16,102.16,102.12,102.16,2734.0,94.8596,94.8596,94.8225,94.8596,2734.0
2020-01-08 15:40:00,102.14,102.14,102.09,102.1,2517.0,94.841,94.841,94.7946,94.8039,2517.0
2020-01-08 15:45:00,102.09,102.1,101.89,101.89,27749.0,94.7946,94.8039,94.6089,94.6089,27749.0
2020-01-08 15:50:00,101.88,101.89,101.78,101.83,9015.0,94.5996,94.6089,94.5068,94.5532,9015.0
2020-01-08 15:55:00,101.81,101.82,101.73,101.76,12067.0,94.5346,94.5439,94.4603,94.4882,12067.0
2020-01-09 09:30:00,102.33,102.41,102.23,102.4,19209.0,95.0175,95.0917,94.9246,95.0825,19209.0
2020-01-09 09:35:00,102.38,102.41,102.28,102.37,4658.0,95.0639,95.0917,94.971,95.0546,4658.0
2020-01-09 09:40:00,102.36,102.36,102.31,102.31,2634.0,95.0453,95.0453,94.9989,94.9989,2634.0
2020-01-09 09:45:00,102.32,102.34,102.28,102.34,33188.0,95.0082,95.0267,94.971,95.0267,33188.0
2020-01-09 09:50:00,102.36,102.4,102.33,102.38,3160.0,95.0453,95.0825,95.0175,95.0639,3160.0
2020-01-09 09:55:00,102.37,102.37,102.29,102.34,5002.0,95.0546,95.0546,94.9803,95.0267,5002.0
2020-01-09 10:00:00,102.33,102.35,102.27,102.33,6411.0,95.0175,95.036,94.9618,95.0175,6411.0
2020-01-09 10:05:00,102.32,102.35,102.29,102.34,6141.0,95.0082,95.036,94.9803,95.0267,6141.0
2020-01-09 10:10:00,102.37,102.39,102.35,102.37,6877.0,95.0546,95.0732,95.036,95.0546,6877.0
2020-01-09 10:15:00,102.37,102.41,102.34,102.4,4651.0,95.0546,95.0917,95.0267,95.0825,4651.0
2020-01-09 10:20:00,102.41,102.42,102.4,102.41,17037.0,95.0917,95.101,95.0825,95.0917,17037.0
2020-01-09 10:25:00,102.41,102.44,102.4,102.44,19976.0,95.0917,95.1196,95.0825,95.1196,19976.0
2020-01-09 10:30:00,102.43,102.45,102.43,102.44,2715.0,95.1103,95.1289,95.1103,95.1196,2715.0
2020-01-09 10:35:00,102.45,102.53,102.43,102.53,5628.0,95.1289,95.2032,95.1103,95.2032,5628.0
2020-01-09 10:40:00,102.54,102.54,102.5,102.5,5746.0,95.2125,95.2125,95.1753,95.1753,5746.0
2020-01-09 10:45:00,102.48,102.5,102.47,102.5,8123.0,95.1567,95.1753,95.1475,95.1753,8123.0
2020-01-09 10:50:00,102.51,102.52,102.5,102.52,2050.0,95.1846,95.1939,95.1753,95.1939,2050.0
2020-01-09 10:55:00,102.5,102.52,102.49,102.51,1878.0,95.1753,95.1939,95.166,95.1846,1878.0
2020-01-09 11:00:00,102.51,102.51,102.48,102.48,3093.0,95.1846,95.1846,95.1567,95.1567,3093.0
2020-01-09 11:05:00,102.48,102.5,102.44,102.44,5157.0,95.1567,95.1753,95.1196,95.1196,5157.0
2020-01-09 11:10:00,102.44,102.48,102.43,102.45,9006.0,95.1196,95.1567,95.1103,95.1289,9006.0
2020-01-09 11:15:00,102.44,102.47,102.44,102.47,4257.0,95.1196,95.1475,95.1196,95.1475,4257.0
2020-01-09 11:20:00,102.46,102.48,102.43,102.45,4776.0,95.1382,95.1567,95.1103,95.1289,4776.0
2020-01-09 11:25:00,102.44,102.44,102.37,102.38,3107.0,95.1196,95.1196,95.0546,95.0639,3107.0
2020-01-09 11:30:00,102.42,102.48,102.41,102.45,14618.0,95.101,95.1567,95.0917,95.1289,14618.0
2020-01-09 11:35:00,102.45,102.51,102.45,102.5,7493.0,95.1289,95.1846,95.1289,95.1753,7493.0
2020-01-09 11:40:00,102.5,102.51,102.47,102.47,15525.0,95.1753,95.1846,95.1475,95.1475,15525.0
2020-01-09 11:45:00,102.48,102.51,102.47,102.5,5511.0,95.1567,95.1846,95.1475,95.1753,5511.0
2020-01-09 11:50:00,102.52,102.53,102.5,102.5,8000.0,95.1939,95.2032,95.1753,95.1753,8000.0
2020-01-09 11:55:00,102.49,102.52,102.47,102.5,6964.0,95.166,95.1939,95.1475,95.1753,6964.0
2020-01-09 12:00:00,102.51,102.54,102.5,102.51,5201.0,95.1846,95.2125,95.1753,95.1846,5201.0
2020-01-09 12:05:00,102.52,102.53,102.49,102.49,8266.0,95.1939,95.2032,95.166,95.166,8266.0
2020-01-09 12:10:00,102.49,102.5,102.45,102.45,3080.0,95.166,95.1753,95.1289,95.1289,3080.0
2020-01-09 12:15:00,102.45,102.47,102.44,102.46,5414.0,95.1289,95.1475,95.1196,95.1382,5414.0
2020-01-09 12:20:00,102.45,102.45,102.34,102.35,2197.0,95.1289,95.1289,95.0267,95.036,2197.0
2020-01-09 12:25:00,102.35,102.36,102.33,102.34,4559.0,95.036,95.0453,95.0175,95.0267,4559.0
2020-01-09 12:30:00,102.34,102.36,102.23,102.24,4174.0,95.0267,95.0453,94.9246,94.9339,4174.0
2020-01-09 12:35:00,102.25,102.28,102.24,102.25,4072.0,94.9432,94.971,94.9339,94.9432,4072.0
2020-01-09 12:40:00,102.24,102.26,102.19,102.19,2496.0,94.9339,94.9525,94.8875,94.8875,2496.0
2020-01-09 12:45:00,102.22,102.28,102.21,102.27,4825.0,94.9153,94.971,94.906,94.9618,4825.0
2020-01-09 12:50:00,102.3,102.33,102.3,102.32,6281.0,94.9896,95.0175,94.9896,95.0082,6281.0
2020-01-09 12:55:00,102.33,102.34,102.31,102.34,3834.0,95.0175,95.0267,94.9989,95.0267,3834.0
2020-01-09 13:00:00,102.34,102.35,102.29,102.34,8829.0,95.0267,95.036,94.9803,95.0267,8829.0
2020-01-09 13:05:00,102.34,102.36,102.32,102.33,1400.0,95.0267,95.0453,95.0082,95.0175,1400.0
2020-01-09 13:10:00,102.31,102.36,102.31,102.34,5912.0,94.9989,95.0453,94.9989,95.0267,5912.0
2020-01-09 13:15:00,102.33,102.36,102.27,102.29,6109.0,95.0175,95.0453,94.9618,94.9803,6109.0
2020-01-09 13:20:00,102.27,102.3,102.25,102.26,2651.0,94.9618,94.9896,94.9432,94.9525,2651.0
2020-01-09 13:25:00,102.24,102.33,102.24,102.33,5283.0,94.9339,95.0175,94.9339,95.0175,5283.0
2020-01-09 13:30:00,102.33,102.34,102.32,102.33,7725.0,95.0175,95.0267,95.0082,95.0175,7725.0
2020-01-09 13:35:00,102.33,102.34,102.29,102.34,232160.0,95.0175,95.0267,94.9803,95.0267,232160.0
2020-01-09 13:40:00,102.34,102.38,102.33,102.38,3009.0,95.0267,95.0639,95.0175,95.0639,3009.0
2020-01-09 13:45:00,102.37,102.39,102.37,102.39,42830.0,95.0546,95.0732,95.0546,95.0732,42830.0
2020-01-09 13:50:00,102.38,102.42,102.35,102.37,9528.0,95.0639,95.101,95.036,95.0546,9528.0
2020-01-09 13:55:00,102.37,102.38,102.36,102.37,4596.0,95.0546,95.0639,95.0453,95.0546,4596.0
2020-01-09 14:00:00,102.37,102.43,102.37,102.4,3627.0,95.0546,95.1103,95.0546,95.0825,3627.0
2020-01-09 14:05:00,102.42,102.42,102.37,102.41,16629.0,95.101,95.101,95.0546,95.0917,16629.0
2020-01-09 14:10:00,102.41,102.44,102.4,102.41,15984.0,95.0917,95.1196,95.0825,95.0917,15984.0
2020-01-09 14:15:00,102.42,102.44,102.39,102.41,165606.0,95.101,95.1196,95.0732,95.0917,165606.0
2020-01-09 14:20:00,102.42,102.44,102.4,102.42,3637.0,95.101,95.1196,95.0825,95.101,3637.0
2020-01-09 14:25:00,102.42,102.45,102.42,102.44,2914.0,95.101,95.1289,95.101,95.1196,2914.0
2020-01-09 14:30:00,102.45,102.47,102.44,102.47,4361.0,95.1289,95.1475,95.1196,95.1475,4361.0
2020-01-09 14:35:00,102.48,102.53,102.47,102.51,22802.0,95.1567,95.2032,95.1475,95.1846,22802.0
2020-01-09 14:40:00,102.5,102.56,102.5,102.53,10689.0,95.1753,95.231,95.1753,95.2032,10689.0
2020-01-09 14:45:00,102.53,102.53,102.46,102.48,6592.0,95.2032,95.2032,95.1382,95.1567,6592.0
2020-01-09 14:50:00,102.48,102.48,102.45,102.47,15850.0,95.1567,95.1567,95.1289,95.1475,15850.0
2020-01-09 14:55:00,102.46,102.51,102.45,102.49,30038.0,95.1382,95.1846,95.1289,95.166,30038.0
2020-01-09 15:00:00,102.48,102.5,102.45,102.45,31699.0,95.1567,95.1753,95.1289,95.1289,31699.0
2020-01-09 15:05:00,102.46,102.48,102.44,102.44,11562.0,95.1382,95.1567,95.1196,95.1196,11562.0
2020-01-09 15:10:00,102.45,102.46,102.41,102.43,7167.0,95.1289,95.1382,95.0917,95.1103,7167.0
2020-01-09 15:15:00,102.42,102.46,102.42,102.44,6959.0,95.101,95.1382,95.101,95.1196,6959.0
2020-01-09 15:20:00,102.44,102.44,102.4,102.4,3510.0,95.1196,95.1196,95.0825,95.0825,3510.0
2020-01-09 15:25:00,102.39,102.46,102.39,102.45,17791.0,95.0732,95.1382,95.0732,95.1289,17791.0
2020-01-09 15:30:00,102.46,102.49,102.45,102.45,20413.0,95.1382,95.166,95.1289,95.1289,20413.0
2020-01-09 15:35:00,102.46,102.46,102.42,102.43,37455.0,95.1382,95.1382,95.101,95.1103,37455.0
2020-01-09 15:40:00,102.43,102.46,102.4,102.46,37760.0,95.1103,95.1382,95.0825,95.1382,37760.0
2020-01-09 15:45:00,102.45,102.46,102.4,102.4,6880.0,95.1289,95.1382,95.0825,95.0825,6880.0
2020-01-09 15:50:00,102.42,102.48,102.42,102.48,17707.0,95.101,95.1567,95.101,95.1567,17707.0
2020-01-09 15:55:00,102.49,102.56,102.48,102.53,10334.0,95.166,95.231,95.1567,95.2032,10334.0
2020-01-10 09:30:00,102.76,102.98,102.61,102.7,26958.0,95.4167,95.621,95.2775,95.361,26958.0
2020-01-10 09:35:00,102.69,102.69,102.6,102.62,1658.0,95.3517,95.3517,95.2682,95.2867,1658.0
2020-01-10 09:40:00,102.62,102.7,102.62,102.67,9370.0,95.2867,95.361,95.2867,95.3332,9370.0
2020-01-10 09:45:00,102.62,102.64,102.6,102.62,2719.0,95.2867,95.3053,95.2682,95.2867,2719.0
2020-01-10 09:50:00,102.74,102.78,102.73,102.77,5034.0,95.3982,95.4353,95.3889,95.426,5034.0
2020-01-10 09:55:00,102.77,102.78,102.76,102.76,550.0,95.426,95.4353,95.4167,95.4167,550.0
2020-01-10 10:00:00,102.8,102.84,102.79,102.84,12033.0,95.4539,95.491,95.4446,95.491,12033.0
2020-01-10 10:05:00,102.85,102.9,102.85,102.87,10230.0,95.5003,95.5467,95.5003,95.5189,10230.0
2020-01-10 10:10:00,102.84,102.84,102.75,102.78,15470.0,95.491,95.491,95.4075,95.4353,15470.0
2020-01-10 10:15:00,102.79,102.82,102.77,102.8,4429.0,95.4446,95.4724,95.426,95.4539,4429.0
2020-01-10 10:20:00,102.8,102.8,102.76,102.76,727.0,95.4539,95.4539,95.4167,95.4167,727.0
2020-01-10 10:25:00,102.75,102.76,102.73,102.76,3559.0,95.4075,95.4167,95.3889,95.4167,3559.0
2020-01-10 10:30:00,102.76,102.78,102.73,102.77,2867.0,95.4167,95.4353,95.3889,95.426,2867.0
2020-01-10 10:35:00,102.78,102.79,102.75,102.79,2200.0,95.4353,95.4446,95.4075,95.4446,2200.0
2020-01-10 10:40:00,102.81,102.83,102.79,102.81,9159.0,95.4632,95.4817,95.4446,95.4632,9159.0
2020-01-10 10:45:00,102.8,102.83,102.8,102.81,8705.0,95.4539,95.4817,95.4539,95.4632,8705.0
2020-01-10 10:50:00,102.73,102.78,102.72,102.76,2462.0,95.3889,95.4353,95.3796,95.4167,2462.0
2020-01-10 10:55:00,102.75,102.83,102.75,102.82,704.0,95.4075,95.4817,95.4075,95.4724,704.0
2020-01-10 11:00:00,102.83,102.84,102.81,102.83,5361.0,95.4817,95.491,95.4632,95.4817,5361.0
2020-01-10 11:05:00,102.79,102.85,102.79,102.84,15684.0,95.4446,95.5003,95.4446,95.491,15684.0
2020-01-10 11:10:00,102.85,102.86,102.84,102.84,2342.0,95.5003,95.5096,95.491,95.491,2342.0
2020-01-10 11:15:00,102.83,102.84,102.81,102.81,2539.0,95.4817,95.491,95.4632,95.4632,2539.0
2020-01-10 11:20:00,102.81,102.83,102.77,102.77,2846.0,95.4632,95.4817,95.426,95.426,2846.0
2020-01-10 11:25:00,102.76,102.76,102.76,102.76,132.0,95.4167,95.4167,95.4167,95.4167,132.0
2020-01-10 11:30:00,102.7,102.7,102.65,102.69,8376.0,95.361,95.361,95.3146,95.3517,8376.0
2020-01-10 11:35:00,102.68,102.74,102.68,102.74,1503.0,95.3425,95.3982,95.3425,95.3982,1503.0
2020-01-10 11:40:00,102.74,102.74,102.64,102.67,1947.0,95.3982,95.3982,95.3053,95.3332,1947.0
2020-01-10 11:45:00,102.69,102.69,102.61,102.62,3122.0,95.3517,95.3517,95.2775,95.2867,3122.0
2020-01-10 11:50:00,102.63,102.7,102.62,102.69,28446.0,95.296,95.361,95.2867,95.3517,28446.0
2020-01-10 11:55:00,102.69,102.7,102.67,102.68,6367.0,95.3517,95.361,95.3332,95.3425,6367.0
2020-01-10 12:00:00,102.67,102.69,102.59,102.62,21752.0,95.3332,95.3517,95.2589,95.2867,21752.0
2020-01-10 12:05:00,102.62,102.64,102.53,102.53,11474.0,95.2867,95.3053,95.2032,95.2032,11474.0
2020-01-10 12:10:00,102.52,102.58,102.5,102.56,2657.0,95.1939,95.2496,95.1753,95.231,2657.0
2020-01-10 12:15:00,102.55,102.56,102.53,102.56,11782.0,95.2217,95.231,95.2032,95.231,11782.0
2020-01-10 12:20:00,102.57,102.58,102.55,102.56,10315.0,95.2403,95.2496,95.2217,95.231,10315.0
2020-01-10 12:25:00,102.56,102.63,102.56,102.62,6193.0,95.231,95.296,95.231,95.2867,6193.0
2020-01-10 12:30:00,102.63,102.66,102.62,102.65,29211.0,95.296,95.3239,95.2867,95.3146,29211.0
2020-01-10 12:35:00,102.64,102.68,102.62,102.68,2402.0,95.3053,95.3425,95.2867,95.3425,2402.0
2020-01-10 12:40:00,102.68,102.68,102.66,102.68,475.0,95.3425,95.3425,95.3239,95.3425,475.0
2020-01-10 12:45:00,102.68,102.71,102.66,102.7,6784.0,95.3425,95.3703,95.3239,95.361,6784.0
2020-01-10 12:50:00,102.71,102.71,102.69,102.71,2117.0,95.3703,95.3703,95.3517,95.3703,2117.0
2020-01-10 12:55:00,102.7,102.71,102.68,102.68,20634.0,95.361,95.3703,95.3425,95.3425,20634.0
2020-01-10 13:00:00,102.66,102.72,102.66,102.72,3275.0,95.3239,95.3796,95.3239,95.3796,3275.0
2020-01-10 13:05:00,102.7,102.75,102.7,102.73,11478.0,95.361,95.4075,95.361,95.3889,11478.0
2020-01-10 13:10:00,102.74,102.76,102.73,102.75,1142.0,95.3982,95.4167,95.3889,95.4075,1142.0
2020-01-10 13:15:00,102.78,102.8,102.77,102.78,1814.0,95.4353,95.4539,95.426,95.4353,1814.0
2020-01-10 13:20:00,102.8,102.8,102.76,102.77,17011.0,95.4539,95.4539,95.4167,95.426,17011.0
2020-01-10 13:25:00,102.77,102.78,102.72,102.73,2886.0,95.426,95.4353,95.3796,95.3889,2886.0
2020-01-10 13:30:00,102.75,102.75,102.72,102.74,1000.0,95.4075,95.4075,95.3796,95.3982,1000.0
2020-01-10 13:35:00,102.75,102.77,102.75,102.76,1336.0,95.4075,95.426,95.4075,95.4167,1336.0
2020-01-10 13:40:00,102.71,102.78,102.71,102.78,1313.0,95.3703,95.4353,95.3703,95.4353,1313.0
2020-01-10 13:45:00,102.78,102.8,102.77,102.79,6252.0,95.4353,95.4539,95.426,95.4446,6252.0
2020-01-10 13:50:00,102.79,102.79,102.74,102.75,2617.0,95.4446,95.4446,95.3982,95.4075,2617.0
2020-01-10 13:55:00,102.76,102.78,102.75,102.75,1291.0,95.4167,95.4353,95.4075,95.4075,1291.0
2020-01-10 14:00:00,102.76,102.76,102.73,102.75,34873.0,95.4167,95.4167,95.3889,95.4075,34873.0
2020-01-10 14:05:00,102.72,102.74,102.7,102.7,3061.0,95.3796,95.3982,95.361,95.361,3061.0
2020-01-10 14:10:00,102.69,102.7,102.62,102.62,957.0,95.3517,95.361,95.2867,95.2867,957.0
2020-01-10 14:15:00,102.61,102.67,102.6,102.67,1791.0,95.2775,95.3332,95.2682,95.3332,1791.0
2020-01-10 14:20:00,102.67,102.67,102.64,102.66,4754.0,95.3332,95.3332,95.3053,95.3239,4754.0
2020-01-10 14:25:00,102.64,102.64,102.61,102.62,2603.0,95.3053,95.3053,95.2775,95.2867,2603.0
2020-01-10 14:30:00,102.61,102.62,102.57,102.58,46180.0,95.2775,95.2867,95.2403,95.2496,46180.0
2020-01-10 14:35:00,102.59,102.59,102.57,102.58,12486.0,95.2589,95.2589,95.2403,95.2496,12486.0
2020-01-10 14:40:00,102.56,102.57,102.53,102.55,10279.0,95.231,95.2403,95.2032,95.2217,10279.0
2020-01-10 14:45:00,102.55,102.58,102.51,102.56,8262.0,95.2217,95.2496,95.1846,95.231,8262.0
2020-01-10 14:50:00,102.56,102.58,102.56,102.58,443.0,95.231,95.2496,95.231,95.2496,443.0
2020-01-10 14:55:00,102.58,102.61,102.58,102.6,4539.0,95.2496,95.2775,95.2496,95.2682,4539.0
2020-01-10 15:00:00,102.59,102.6,102.51,102.55,9668.0,95.2589,95.2682,95.1846,95.2217,9668.0
2020-01-10 15:05:00,102.55,102.55,102.48,102.48,8425.0,95.2217,95.2217,95.1567,95.1567,8425.0
2020-01-10 15:10:00,102.47,102.5,102.45,102.45,8671.0,95.1475,95.1753,95.1289,95.1289,8671.0
2020-01-10 15:15:00,102.45,102.46,102.43,102.43,14124.0,95.1289,95.1382,95.1103,95.1103,14124.0
2020-01-10 15:20:00,102.42,102.48,102.42,102.48,4197.0,95.101,95.1567,95.101,95.1567,4197.0
2020-01-10 15:25:00,102.46,102.49,102.44,102.48,5112.0,95.1382,95.166,95.1196,95.1567,5112.0
2020-01-10 15:30:00,102.46,102.46,102.38,102.39,6259.0,95.1382,95.1382,95.0639,95.0732,6259.0
2020-01-10 15:35:00,102.37,102.39,102.34,102.34,7248.0,95.0546,95.0732,95.0267,95.0267,7248.0
2020-01-10 15:40:00,102.36,102.36,102.28,102.34,5128.0,95.0453,95.0453,94.971,95.0267,5128.0
2020-01-10 15:45:00,102.35,102.42,102.3,102.3,13990.0,95.036,95.101,94.9896,94.9896,13990.0
2020-01-10 15:50:00,102.28,102.44,102.28,102.41,5899.0,94.971,95.1196,94.971,95.0917,5899.0
2020-01-10 15:55:00,102.4,102.44,102.39,102.42,25164.0,95.0825,95.1196,95.0732,95.101,25164.0
2020-01-13 09:30:00,102.73,102.73,102.59,102.59,15833.0,95.3889,95.3889,95.2589,95.2589,15833.0
2020-01-13 09:35:00,102.59,102.66,102.58,102.65,109445.0,95.2589,95.3239,95.2496,95.3146,109445.0
2020-01-13 09:40:00,102.65,102.69,102.55,102.68,18029.0,95.3146,95.3517,95.2217,95.3425,18029.0
2020-01-13 09:45:00,102.75,102.76,102.69,102.75,1423.0,95.4075,95.4167,95.3517,95.4075,1423.0
2020-01-13 09:50:00,102.75,102.76,102.73,102.74,1995.0,95.4075,95.4167,95.3889,95.3982,1995.0
2020-01-13 09:55:00,102.75,102.81,102.74,102.81,3332.0,95.4075,95.4632,95.3982,95.4632,3332.0
2020-01-13 10:00:00,102.79,102.8,102.79,102.79,1311.0,95.4446,95.4539,95.4446,95.4446,1311.0
2020-01-13 10:05:00,102.78,102.79,102.76,102.77,12524.0,95.4353,95.4446,95.4167,95.426,12524.0
2020-01-13 10:10:00,102.79,102.79,102.72,102.73,12107.0,95.4446,95.4446,95.3796,95.3889,12107.0
2020-01-13 10:15:00,102.73,102.79,102.71,102.72,4926.0,95.3889,95.4446,95.3703,95.3796,4926.0
2020-01-13 10:20:00,102.72,102.79,102.72,102.78,15958.0,95.3796,95.4446,95.3796,95.4353,15958.0
2020-01-13 10:25:00,102.82,102.83,102.8,102.82,2924.0,95.4724,95.4817,95.4539,95.4724,2924.0
2020-01-13 10:30:00,102.83,102.83,102.77,102.8,25881.0,95.4817,95.4817,95.426,95.4539,25881.0
2020-01-13 10:35:00,102.79,102.83,102.79,102.79,1713.0,95.4446,95.4817,95.4446,95.4446,1713.0
2020-01-13 10:40:00,102.81,102.81,102.77,102.8,1021.0,95.4632,95.4632,95.426,95.4539,1021.0
2020-01-13 10:45:00,102.81,102.85,102.8,102.85,1942.0,95.4632,95.5003,95.4539,95.5003,1942.0
2020-01-13 10:50:00,102.85,102.88,102.84,102.88,6082.0,95.5003,95.5282,95.491,95.5282,6082.0
2020-01-13 10:55:00,102.88,102.92,102.87,102.9,11558.0,95.5282,95.5653,95.5189,95.5467,11558.0
2020-01-13 11:00:00,102.89,102.92,102.87,102.91,7453.0,95.5374,95.5653,95.5189,95.556,7453.0
2020-01-13 11:05:00,102.91,102.93,102.9,102.93,3160.0,95.556,95.5746,95.5467,95.5746,3160.0
2020-01-13 11:10:00,102.94,102.94,102.9,102.93,1372.0,95.5839,95.5839,95.5467,95.5746,1372.0
2020-01-13 11:15:00,102.92,102.97,102.92,102.95,5019.0,95.5653,95.6117,95.5653,95.5932,5019.0
2020-01-13 11:20:00,102.94,102.95,102.93,102.93,2094.0,95.5839,95.5932,95.5746,95.5746,2094.0
2020-01-13 11:25:00,102.91,103.0,102.88,102.94,11482.0,95.556,95.6396,95.5282,95.5839,11482.0
2020-01-13 11:30:00,102.93,102.97,102.91,102.94,5415.0,95.5746,95.6117,95.556,95.5839,5415.0
2020-01-13 11:35:00,102.94,102.95,102.92,102.92,1880.0,95.5839,95.5932,95.5653,95.5653,1880.0
2020-01-13 11:40:00,102.96,102.98,102.95,102.97,4923.0,95.6024,95.621,95.5932,95.6117,4923.0
2020-01-13 11:45:00,102.97,103.0,102.96,102.99,6593.0,95.6117,95.6396,95.6024,95.6303,6593.0
2020-01-13 11:50:00,103.0,103.02,102.98,103.0,13376.0,95.6396,95.6582,95.621,95.6396,13376.0
2020-01-13 11:55:00,103.0,103.04,102.97,103.04,2554.0,95.6396,95.6767,95.6117,95.6767,2554.0
2020-01-13 12:00:00,103.04,103.08,103.04,103.08,1856.0,95.6767,95.7139,95.6767,95.7139,1856.0
2020-01-13 12:05:00,103.08,103.08,103.06,103.08,9426.0,95.7139,95.7139,95.6953,95.7139,9426.0
2020-01-13 12:10:00,103.09,103.12,103.08,103.12,2476.0,95.7232,95.751,95.7139,95.751,2476.0
2020-01-13 12:15:00,103.12,103.14,103.12,103.14,2568.0,95.751,95.7696,95.751,95.7696,2568.0
2020-01-13 12:20:00,103.13,103.13,103.1,103.11,4699.0,95.7603,95.7603,95.7324,95.7417,4699.0
2020-01-13 12:25:00,103.1,103.11,103.08,103.1,4054.0,95.7324,95.7417,95.7139,95.7324,4054.0
2020-01-13 12:30:00,103.09,103.14,103.09,103.13,6338.0,95.7232,95.7696,95.7232,95.7603,6338.0
2020-01-13 12:35:00,103.1,103.1,103.07,103.08,2756.0,95.7324,95.7324,95.7046,95.7139,2756.0
2020-01-13 12:40:00,103.07,103.09,103.05,103.05,2517.0,95.7046,95.7232,95.686,95.686,2517.0
2020-01-13 12:45:00,103.05,103.07,103.04,103.04,1508.0,95.686,95.7046,95.6767,95.6767,1508.0
2020-01-13 12:50:00,103.05,103.07,103.05,103.07,300.0,95.686,95.7046,95.686,95.7046,300.0
2020-01-13 12:55:00,103.06,103.07,103.05,103.07,2586.0,95.6953,95.7046,95.686,95.7046,2586.0
2020-01-13 13:00:00,103.05,103.07,103.03,103.04,4439.0,95.686,95.7046,95.6674,95.6767,4439.0
2020-01-13 13:05:00,103.03,103.09,103.03,103.09,7556.0,95.6674,95.7232,95.6674,95.7232,7556.0
2020-01-13 13:10:00,103.08,103.1,103.06,103.06,3574.0,95.7139,95.7324,95.6953,95.6953,3574.0
2020-01-13 13:15:00,103.06,103.09,103.05,103.08,5315.0,95.6953,95.7232,95.686,95.7139,5315.0
2020-01-13 13:20:00,103.09,103.11,103.08,103.09,4753.0,95.7232,95.7417,95.7139,95.7232,4753.0
2020-01-13 13:25:00,103.07,103.08,103.06,103.08,2668.0,95.7046,95.7139,95.6953,95.7139,2668.0
2020-01-13 13:30:00,103.07,103.08,103.06,103.06,1313.0,95.7046,95.7139,95.6953,95.6953,1313.0
2020-01-13 13:35:00,103.05,103.07,103.04,103.06,4061.0,95.686,95.7046,95.6767,95.6953,4061.0
2020-01-13 13:40:00,103.06,103.07,103.05,103.06,6830.0,95.6953,95.7046,95.686,95.6953,6830.0
2020-01-13 13:45:00,103.05,103.07,103.05,103.07,50143.0,95.686,95.7046,95.686,95.7046,50143.0
2020-01-13 13:50:00,103.07,103.09,103.06,103.08,9080.0,95.7046,95.7232,95.6953,95.7139,9080.0
2020-01-13 13:55:00,103.06,103.08,103.05,103.06,1978.0,95.6953,95.7139,95.686,95.6953,1978.0
2020-01-13 14:00:00,103.06,103.06,103.02,103.04,3825.0,95.6953,95.6953,95.6582,95.6767,3825.0
2020-01-13 14:05:00,103.07,103.11,103.06,103.1,32620.0,95.7046,95.7417,95.6953,95.7324,32620.0
2020-01-13 14:10:00,103.09,103.11,103.09,103.1,8206.0,95.7232,95.7417,95.7232,95.7324,8206.0
2020-01-13 14:15:00,103.1,103.1,103.06,103.08,3829.0,95.7324,95.7324,95.6953,95.7139,3829.0
2020-01-13 14:20:00,103.09,103.13,103.09,103.12,28135.0,95.7232,95.7603,95.7232,95.751,28135.0
2020-01-13 14:25:00,103.13,103.13,103.11,103.13,3193.0,95.7603,95.7603,95.7417,95.7603,3193.0
2020-01-13 14:30:00,103.14,103.17,103.14,103.16,11024.0,95.7696,95.7974,95.7696,95.7882,11024.0
2020-01-13 14:35:00,103.16,103.17,103.15,103.15,5050.0,95.7882,95.7974,95.7789,95.7789,5050.0
2020-01-13 14:40:00,103.15,103.17,103.12,103.12,4147.0,95.7789,95.7974,95.751,95.751,4147.0
2020-01-13 14:45:00,103.13,103.14,103.11,103.12,6430.0,95.7603,95.7696,95.7417,95.751,6430.0
2020-01-13 14:50:00,103.13,103.15,103.11,103.15,3219.0,95.7603,95.7789,95.7417,95.7789,3219.0
2020-01-13 14:55:00,103.15,103.16,103.14,103.16,4787.0,95.7789,95.7882,95.7696,95.7882,4787.0
2020-01-13 15:00:00,103.15,103.16,103.14,103.16,9784.0,95.7789,95.7882,95.7696,95.7882,9784.0
2020-01-13 15:05:00,103.16,103.16,103.13,103.15,15391.0,95.7882,95.7882,95.7603,95.7789,15391.0
2020-01-13 15:10:00,103.14,103.14,103.11,103.12,5236.0,95.7696,95.7696,95.7417,95.751,5236.0
2020-01-13 15:15:00,103.12,103.12,103.09,103.12,2445.0,95.751,95.751,95.7232,95.751,2445.0
2020-01-13 15:20:00,103.11,103.13,103.1,103.12,11041.0,95.7417,95.7603,95.7324,95.751,11041.0
2020-01-13 15:25:00,103.11,103.12,103.06,103.07,9384.0,95.7417,95.751,95.6953,95.7046,9384.0
2020-01-13 15:30:00,103.08,103.11,103.06,103.11,3751.0,95.7139,95.7417,95.6953,95.7417,3751.0
2020-01-13 15:35:00,103.12,103.14,103.11,103.13,13072.0,95.751,95.7696,95.7417,95.7603,13072.0
2020-01-13 15:40:00,103.14,103.15,103.12,103.13,7986.0,95.7696,95.7789,95.751,95.7603,7986.0
2020-01-13 15:45:00,103.12,103.16,103.11,103.15,4936.0,95.751,95.7882,95.7417,95.7789,4936.0
2020-01-13 15:50:00,103.16,103.23,103.16,103.23,2819.0,95.7882,95.8531,95.7882,95.8531,2819.0
2020-01-13 15:55:00,103.23,103.27,103.2,103.27,5566.0,95.8531,95.8903,95.8253,95.8903,5566.0
2020-01-14 09:30:00,103.23,103.23,103.01,103.12,15563.0,95.8531,95.8531,95.6489,95.751,15563.0
2020-01-14 09:35:00,103.11,103.13,103.05,103.07,9257.0,95.7417,95.7603,95.686,95.7046,9257.0
2020-01-14 09:40:00,103.08,103.08,103.01,103.04,2946.0,95.7139,95.7139,95.6489,95.6767,2946.0
2020-01-14 09:45:00,103.09,103.14,103.08,103.09,4452.0,95.7232,95.7696,95.7139,95.7232,4452.0
2020-01-14 09:50:00,103.09,103.1,103.03,103.07,4069.0,95.7232,95.7324,95.6674,95.7046,4069.0
2020-01-14 09:55:00,103.09,103.09,103.02,103.03,8874.0,95.7232,95.7232,95.6582,95.6674,8874.0
2020-01-14 10:00:00,103.04,103.1,103.04,103.08,11060.0,95.6767,95.7324,95.6767,95.7139,11060.0
2020-01-14 10:05:00,103.08,103.11,103.05,103.1,11386.0,95.7139,95.7417,95.686,95.7324,11386.0
2020-01-14 10:10:00,103.11,103.15,103.09,103.15,2891.0,95.7417,95.7789,95.7232,95.7789,2891.0
2020-01-14 10:15:00,103.15,103.16,103.11,103.11,11346.0,95.7789,95.7882,95.7417,95.7417,11346.0
2020-01-14 10:20:00,103.1,103.1,103.05,103.05,1350.0,95.7324,95.7324,95.686,95.686,1350.0
2020-01-14 10:25:00,103.07,103.13,103.07,103.1,10790.0,95.7046,95.7603,95.7046,95.7324,10790.0
2020-01-14 10:30:00,103.1,103.19,103.1,103.18,8692.0,95.7324,95.816,95.7324,95.8067,8692.0
2020-01-14 10:35:00,103.18,103.19,103.16,103.17,45788.0,95.8067,95.816,95.7882,95.7974,45788.0
2020-01-14 10:40:00,103.18,103.21,103.18,103.2,1676.0,95.8067,95.8346,95.8067,95.8253,1676.0
2020-01-14 10:45:00,103.21,103.21,103.15,103.15,4265.0,95.8346,95.8346,95.7789,95.7789,4265.0
2020-01-14 10:50:00,103.15,103.15,103.08,103.09,9605.0,95.7789,95.7789,95.7139,95.7232,9605.0
2020-01-14 10:55:00,103.09,103.13,103.06,103.13,5895.0,95.7232,95.7603,95.6953,95.7603,5895.0
2020-01-14 11:00:00,103.14,103.16,103.1,103.11,5596.0,95.7696,95.7882,95.7324,95.7417,5596.0
2020-01-14 11:05:00,103.12,103.17,103.09,103.17,4918.0,95.751,95.7974,95.7232,95.7974,4918.0
2020-01-14 11:10:00,103.16,103.18,103.15,103.16,6007.0,95.7882,95.8067,95.7789,95.7882,6007.0
2020-01-14 11:15:00,103.17,103.18,103.16,103.17,4423.0,95.7974,95.8067,95.7882,95.7974,4423.0
2020-01-14 11:20:00,103.16,103.19,103.13,103.15,2637.0,95.7882,95.816,95.7603,95.7789,2637.0
2020-01-14 11:25:00,103.16,103.18,103.14,103.16,4040.0,95.7882,95.8067,95.7696,95.7882,4040.0
2020-01-14 11:30:00,103.18,103.2,103.16,103.18,4177.0,95.8067,95.8253,95.7882,95.8067,4177.0
2020-01-14 11:35:00,103.2,103.24,103.19,103.24,25020.0,95.8253,95.8624,95.816,95.8624,25020.0
2020-01-14 11:40:00,103.21,103.22,103.16,103.16,4778.0,95.8346,95.8439,95.7882,95.7882,4778.0
2020-01-14 11:45:00,103.21,103.21,103.2,103.21,2066.0,95.8346,95.8346,95.8253,95.8346,2066.0
2020-01-14 11:50:00,103.22,103.24,103.22,103.23,4230.0,95.8439,95.8624,95.8439,95.8531,4230.0
2020-01-14 11:55:00,103.25,103.27,103.24,103.26,10798.0,95.8717,95.8903,95.8624,95.881,10798.0
2020-01-14 12:00:00,103.27,103.3,103.26,103.28,5448.0,95.8903,95.9181,95.881,95.8996,5448.0
2020-01-14 12:05:00,103.27,103.29,103.27,103.28,1834.0,95.8903,95.9089,95.8903,95.8996,1834.0
2020-01-14 12:10:00,103.29,103.31,103.28,103.31,15879.0,95.9089,95.9274,95.8996,95.9274,15879.0
2020-01-14 12:15:00,103.3,103.31,103.27,103.29,1968.0,95.9181,95.9274,95.8903,95.9089,1968.0
2020-01-14 12:20:00,103.31,103.35,103.3,103.34,4962.0,95.9274,95.9646,95.9181,95.9553,4962.0
2020-01-14 12:25:00,103.35,103.36,103.33,103.34,7125.0,95.9646,95.9739,95.946,95.9553,7125.0
2020-01-14 12:30:00,103.34,103.39,103.34,103.38,4950.0,95.9553,96.0017,95.9553,95.9924,4950.0
2020-01-14 12:35:00,103.38,103.42,103.37,103.42,16647.0,95.9924,96.0296,95.9831,96.0296,16647.0
2020-01-14 12:40:00,103.42,103.42,103.39,103.41,6247.0,96.0296,96.0296,96.0017,96.0203,6247.0
2020-01-14 12:45:00,103.41,103.43,103.4,103.41,7138.0,96.0203,96.0389,96.011,96.0203,7138.0
2020-01-14 12:50:00,103.41,103.43,103.4,103.42,5182.0,96.0203,96.0389,96.011,96.0296,5182.0
2020-01-14 12:55:00,103.43,103.43,103.4,103.4,6161.0,96.0389,96.0389,96.011,96.011,6161.0
2020-01-14 13:00:00,103.4,103.43,103.4,103.42,3600.0,96.011,96.0389,96.011,96.0296,3600.0
2020-01-14 13:05:00,103.43,103.46,103.42,103.43,10442.0,96.0389,96.0667,96.0296,96.0389,10442.0
2020-01-14 13:10:00,103.43,103.44,103.41,103.43,6490.0,96.0389,96.0481,96.0203,96.0389,6490.0
2020-01-14 13:15:00,103.42,103.46,103.42,103.44,4784.0,96.0296,96.0667,96.0296,96.0481,4784.0
2020-01-14 13:20:00,103.44,103.49,103.44,103.47,7470.0,96.0481,96.0946,96.0481,96.076,7470.0
2020-01-14 13:25:00,103.48,103.5,103.48,103.48,6243.0,96.0853,96.1039,96.0853,96.0853,6243.0
2020-01-14 13:30:00,103.48,103.5,103.47,103.5,4438.0,96.0853,96.1039,96.076,96.1039,4438.0
2020-01-14 13:35:00,103.5,103.5,103.16,103.39,25741.0,96.1039,96.1039,95.7882,96.0017,25741.0
2020-01-14 13:40:00,103.42,103.42,103.21,103.23,6591.0,96.0296,96.0296,95.8346,95.8531,6591.0
2020-01-14 13:45:00,103.23,103.27,103.16,103.27,8273.0,95.8531,95.8903,95.7882,95.8903,8273.0
2020-01-14 13:50:00,103.27,103.3,103.24,103.26,16109.0,95.8903,95.9181,95.8624,95.881,16109.0
2020-01-14 13:55:00,103.25,103.27,103.2,103.2,5226.0,95.8717,95.8903,95.8253,95.8253,5226.0
2020-01-14 14:00:00,103.2,103.2,103.05,103.09,5632.0,95.8253,95.8253,95.686,95.7232,5632.0
2020-01-14 14:05:00,103.09,103.16,103.05,103.07,8949.0,95.7232,95.7882,95.686,95.7046,8949.0
2020-01-14 14:10:00,103.07,103.1,102.97,103.05,8134.0,95.7046,95.7324,95.6117,95.686,8134.0
2020-01-14 14:15:00,103.05,103.12,103.02,103.07,19431.0,95.686,95.751,95.6582,95.7046,19431.0
2020-01-14 14:20:00,103.06,103.14,103.06,103.14,11503.0,95.6953,95.7696,95.6953,95.7696,11503.0
2020-01-14 14:25:00,103.13,103.23,103.12,103.21,32239.0,95.7603,95.8531,95.751,95.8346,32239.0
2020-01-14 14:30:00,103.21,103.26,103.19,103.26,13476.0,95.8346,95.881,95.816,95.881,13476.0
2020-01-14 14:35:00,103.25,103.3,103.24,103.28,6998.0,95.8717,95.9181,95.8624,95.8996,6998.0
2020-01-14 14:40:00,103.3,103.33,103.28,103.32,5910.0,95.9181,95.946,95.8996,95.9367,5910.0
2020-01-14 14:45:00,103.3,103.32,103.28,103.28,2919.0,95.9181,95.9367,95.8996,95.8996,2919.0
2020-01-14 14:50:00,103.27,103.27,103.23,103.23,6699.0,95.8903,95.8903,95.8531,95.8531,6699.0
2020-01-14 14:55:00,103.23,103.23,103.15,103.16,4086.0,95.8531,95.8531,95.7789,95.7882,4086.0
2020-01-14 15:00:00,103.18,103.22,103.17,103.19,17812.0,95.8067,95.8439,95.7974,95.816,17812.0
2020-01-14 15:05:00,103.18,103.2,103.12,103.13,9059.0,95.8067,95.8253,95.751,95.7603,9059.0
2020-01-14 15:10:00,103.14,103.16,103.06,103.07,8733.0,95.7696,95.7882,95.6953,95.7046,8733.0
2020-01-14 15:15:00,103.06,103.11,103.06,103.1,10854.0,95.6953,95.7417,95.6953,95.7324,10854.0
2020-01-14 15:20:00,103.12,103.15,103.12,103.14,2754.0,95.751,95.7789,95.751,95.7696,2754.0
2020-01-14 15:25:00,103.14,103.14,103.01,103.02,158580.0,95.7696,95.7696,95.6489,95.6582,158580.0
2020-01-14 15:30:00,103.02,103.11,102.99,103.06,16188.0,95.6582,95.7417,95.6303,95.6953,16188.0
2020-01-14 15:35:00,103.05,103.1,103.04,103.08,19746.0,95.686,95.7324,95.6767,95.7139,19746.0
2020-01-14 15:40:00,103.11,103.17,103.11,103.14,11533.0,95.7417,95.7974,95.7417,95.7696,11533.0
2020-01-14 15:45:00,103.12,103.18,103.07,103.08,13535.0,95.751,95.8067,95.7046,95.7139,13535.0
2020-01-14 15:50:00,103.06,103.06,102.96,102.99,22855.0,95.6953,95.6953,95.6024,95.6303,22855.0
2020-01-14 15:55:00,103.03,103.13,103.03,103.09,12361.0,95.6674,95.7603,95.6674,95.7232,12361.0
2020-01-15 09:30:00,103.12,103.4,103.09,103.35,15114.0,95.751,96.011,95.7232,95.9646,15114.0
2020-01-15 09:35:00,103.36,103.44,103.36,103.39,4433.0,95.9739,96.0481,95.9739,96.0017,4433.0
2020-01-15 09:40:00,103.4,103.47,103.4,103.45,2429.0,96.011,96.076,96.011,96.0574,2429.0
2020-01-15 09:45:00,103.43,103.46,103.41,103.45,2874.0,96.0389,96.0667,96.0203,96.0574,2874.0
2020-01-15 09:50:00,103.46,103.52,103.43,103.52,13702.0,96.0667,96.1224,96.0389,96.1224,13702.0
2020-01-15 09:55:00,103.53,103.56,103.5,103.56,4939.0,96.1317,96.1596,96.1039,96.1596,4939.0
2020-01-15 10:00:00,103.55,103.57,103.53,103.54,3567.0,96.1503,96.1689,96.1317,96.141,3567.0
2020-01-15 10:05:00,103.56,103.56,103.55,103.55,2231.0,96.1596,96.1596,96.1503,96.1503,2231.0
2020-01-15 10:10:00,103.58,103.59,103.5,103.5,157246.0,96.1781,96.1874,96.1039,96.1039,157246.0
2020-01-15 10:15:00,103.51,103.53,103.51,103.53,9204.0,96.1131,96.1317,96.1131,96.1317,9204.0
2020-01-15 10:20:00,103.51,103.52,103.43,103.47,8873.0,96.1131,96.1224,96.0389,96.076,8873.0
2020-01-15 10:25:00,103.47,103.5,103.46,103.5,1413.0,96.076,96.1039,96.0667,96.1039,1413.0
2020-01-15 10:30:00,103.52,103.52,103.48,103.51,2048.0,96.1224,96.1224,96.0853,96.1131,2048.0
2020-01-15 10:35:00,103.54,103.59,103.54,103.55,2015.0,96.141,96.1874,96.141,96.1503,2015.0
2020-01-15 10:40:00,103.54,103.6,103.54,103.57,7237.0,96.141,96.1967,96.141,96.1689,7237.0
2020-01-15 10:45:00,103.57,103.62,103.57,103.59,5670.0,96.1689,96.2153,96.1689,96.1874,5670.0
2020-01-15 10:50:00,103.6,103.62,103.58,103.6,16012.0,96.1967,96.2153,96.1781,96.1967,16012.0
2020-01-15 10:55:00,103.6,103.66,103.6,103.66,30553.0,96.1967,96.2524,96.1967,96.2524,30553.0
2020-01-15 11:00:00,103.65,103.65,103.59,103.65,2530.0,96.2431,96.2431,96.1874,96.2431,2530.0
2020-01-15 11:05:00,103.64,103.64,103.54,103.54,8452.0,96.2339,96.2339,96.141,96.141,8452.0
2020-01-15 11:10:00,103.52,103.52,103.44,103.5,2123.0,96.1224,96.1224,96.0481,96.1039,2123.0
2020-01-15 11:15:00,103.53,103.55,103.52,103.55,4300.0,96.1317,96.1503,96.1224,96.1503,4300.0
2020-01-15 11:20:00,103.57,103.58,103.53,103.54,13161.0,96.1689,96.1781,96.1317,96.141,13161.0
2020-01-15 11:25:00,103.55,103.55,103.5,103.52,17258.0,96.1503,96.1503,96.1039,96.1224,17258.0
2020-01-15 11:30:00,103.55,103.6,103.54,103.6,9674.0,96.1503,96.1967,96.141,96.1967,9674.0
2020-01-15 11:35:00,103.61,103.64,103.59,103.64,5233.0,96.206,96.2339,96.1874,96.2339,5233.0
2020-01-15 11:40:00,103.64,103.65,103.63,103.63,29354.0,96.2339,96.2431,96.2246,96.2246,29354.0
2020-01-15 11:45:00,103.62,103.65,103.61,103.63,6083.0,96.2153,96.2431,96.206,96.2246,6083.0
2020-01-15 11:50:00,103.63,103.66,103.62,103.63,10777.0,96.2246,96.2524,96.2153,96.2246,10777.0
2020-01-15 11:55:00,103.6,103.61,103.49,103.55,26421.0,96.1967,96.206,96.0946,96.1503,26421.0
2020-01-15 12:00:00,103.54,103.57,103.53,103.55,5880.0,96.141,96.1689,96.1317,96.1503,5880.0
2020-01-15 12:05:00,103.54,103.59,103.53,103.58,6923.0,96.141,96.1874,96.1317,96.1781,6923.0
2020-01-15 12:10:00,103.57,103.63,103.57,103.62,12387.0,96.1689,96.2246,96.1689,96.2153,12387.0
2020-01-15 12:15:00,103.59,103.6,103.58,103.58,1695.0,96.1874,96.1967,96.1781,96.1781,1695.0
2020-01-15 12:20:00,103.57,103.59,103.56,103.58,6390.0,96.1689,96.1874,96.1596,96.1781,6390.0
2020-01-15 12:25:00,103.59,103.59,103.53,103.54,61875.0,96.1874,96.1874,96.1317,96.141,61875.0
2020-01-15 12:30:00,103.54,103.56,103.51,103.54,8461.0,96.141,96.1596,96.1131,96.141,8461.0
2020-01-15 12:35:00,103.51,103.59,103.51,103.58,4168.0,96.1131,96.1874,96.1131,96.1781,4168.0
2020-01-15 12:40:00,103.59,103.6,103.57,103.57,12829.0,96.1874,96.1967,96.1689,96.1689,12829.0
2020-01-15 12:45:00,103.57,103.58,103.52,103.53,4341.0,96.1689,96.1781,96.1224,96.1317,4341.0
2020-01-15 12:50:00,103.51,103.51,103.41,103.45,3906.0,96.1131,96.1131,96.0203,96.0574,3906.0
2020-01-15 12:55:00,103.45,103.45,103.39,103.4,3100.0,96.0574,96.0574,96.0017,96.011,3100.0
2020-01-15 13:00:00,103.39,103.43,103.37,103.41,8920.0,96.0017,96.0389,95.9831,96.0203,8920.0
2020-01-15 13:05:00,103.44,103.44,103.36,103.38,9057.0,96.0481,96.0481,95.9739,95.9924,9057.0
2020-01-15 13:10:00,103.39,103.41,103.34,103.39,4617.0,96.0017,96.0203,95.9553,96.0017,4617.0
2020-01-15 13:15:00,103.39,103.41,103.39,103.4,4782.0,96.0017,96.0203,96.0017,96.011,4782.0
2020-01-15 13:20:00,103.41,103.41,103.33,103.35,2530.0,96.0203,96.0203,95.946,95.9646,2530.0
2020-01-15 13:25:00,103.32,103.38,103.32,103.37,23142.0,95.9367,95.9924,95.9367,95.9831,23142.0
2020-01-15 13:30:00,103.36,103.41,103.28,103.35,4998.0,95.9739,96.0203,95.8996,95.9646,4998.0
2020-01-15 13:35:00,103.37,103.4,103.36,103.39,13652.0,95.9831,96.011,95.9739,96.0017,13652.0
2020-01-15 13:40:00,103.41,103.43,103.4,103.4,15623.0,96.0203,96.0389,96.011,96.011,15623.0
2020-01-15 13:45:00,103.4,103.41,103.39,103.41,2458.0,96.011,96.0203,96.0017,96.0203,2458.0
2020-01-15 13:50:00,103.41,103.41,103.32,103.32,22676.0,96.0203,96.0203,95.9367,95.9367,22676.0
2020-01-15 13:55:00,103.34,103.36,103.3,103.35,6919.0,95.9553,95.9739,95.9181,95.9646,6919.0
2020-01-15 14:00:00,103.37,103.41,103.36,103.41,7562.0,95.9831,96.0203,95.9739,96.0203,7562.0
2020-01-15 14:05:00,103.4,103.45,103.38,103.44,7378.0,96.011,96.0574,95.9924,96.0481,7378.0
2020-01-15 14:10:00,103.47,103.52,103.47,103.51,9180.0,96.076,96.1224,96.076,96.1131,9180.0
2020-01-15 14:15:00,103.52,103.54,103.5,103.53,5972.0,96.1224,96.141,96.1039,96.1317,5972.0
2020-01-15 14:20:00,103.53,103.56,103.52,103.55,14266.0,96.1317,96.1596,96.1224,96.1503,14266.0
2020-01-15 14:25:00,103.55,103.59,103.54,103.59,5649.0,96.1503,96.1874,96.141,96.1874,5649.0
2020-01-15 14:30:00,103.57,103.58,103.55,103.58,2514.0,96.1689,96.1781,96.1503,96.1781,2514.0
2020-01-15 14:35:00,103.57,103.59,103.56,103.57,2843.0,96.1689,96.1874,96.1596,96.1689,2843.0
2020-01-15 14:40:00,103.58,103.58,103.54,103.55,14511.0,96.1781,96.1781,96.141,96.1503,14511.0
2020-01-15 14:45:00,103.55,103.57,103.52,103.54,7453.0,96.1503,96.1689,96.1224,96.141,7453.0
2020-01-15 14:50:00,103.54,103.54,103.5,103.52,21678.0,96.141,96.141,96.1039,96.1224,21678.0
2020-01-15 14:55:00,103.53,103.54,103.47,103.48,5547.0,96.1317,96.141,96.076,96.0853,5547.0
2020-01-15 15:00:00,103.47,103.48,103.38,103.39,7112.0,96.076,96.0853,95.9924,96.0017,7112.0
2020-01-15 15:05:00,103.38,103.38,103.32,103.32,19139.0,95.9924,95.9924,95.9367,95.9367,19139.0
2020-01-15 15:10:00,103.32,103.36,103.3,103.36,6955.0,95.9367,95.9739,95.9181,95.9739,6955.0
2020-01-15 15:15:00,103.36,103.36,103.31,103.33,7367.0,95.9739,95.9739,95.9274,95.946,7367.0
2020-01-15 15:20:00,103.32,103.35,103.29,103.3,3405.0,95.9367,95.9646,95.9089,95.9181,3405.0
2020-01-15 15:25:00,103.3,103.32,103.21,103.28,4864.0,95.9181,95.9367,95.8346,95.8996,4864.0
2020-01-15 15:30:00,103.25,103.27,103.15,103.2,17013.0,95.8717,95.8903,95.7789,95.8253,17013.0
2020-01-15 15:35:00,103.17,103.27,103.17,103.25,90767.0,95.7974,95.8903,95.7974,95.8717,90767.0
2020-01-15 15:40:00,103.25,103.26,103.19,103.25,29284.0,95.8717,95.881,95.816,95.8717,29284.0
2020-01-15 15:45:00,103.26,103.36,103.25,103.34,67596.0,95.881,95.9739,95.8717,95.9553,67596.0
2020-01-15 15:50:00,103.33,103.4,103.33,103.37,11664.0,95.946,96.011,95.946,95.9831,11664.0
2020-01-15 15:55:00,103.39,103.4,103.33,103.39,8472.0,96.0017,96.011,95.946,96.0017,8472.0
2020-01-16 09:30:00,103.97,104.0,103.85,104.0,14865.0,96.5403,96.5681,96.4288,96.5681,14865.0
2020-01-16 09:35:00,104.0,104.02,103.94,103.95,11735.0,96.5681,96.5867,96.5124,96.5217,11735.0
2020-01-16 09:40:00,103.98,104.01,103.95,103.95,3358.0,96.5496,96.5774,96.5217,96.5217,3358.0
2020-01-16 09:45:00,103.97,104.0,103.88,103.89,39077.0,96.5403,96.5681,96.4567,96.466,39077.0
2020-01-16 09:50:00,103.9,103.95,103.89,103.95,26393.0,96.4753,96.5217,96.466,96.5217,26393.0
2020-01-16 09:55:00,103.94,103.96,103.92,103.96,9191.0,96.5124,96.531,96.4938,96.531,9191.0
2020-01-16 10:00:00,103.97,103.98,103.91,103.92,2687.0,96.5403,96.5496,96.4846,96.4938,2687.0
2020-01-16 10:05:00,103.93,104.01,103.93,104.0,7388.0,96.5031,96.5774,96.5031,96.5681,7388.0
2020-01-16 10:10:00,104.0,104.02,103.99,104.0,4444.0,96.5681,96.5867,96.5588,96.5681,4444.0
2020-01-16 10:15:00,103.99,104.02,103.98,103.99,4337.0,96.5588,96.5867,96.5496,96.5588,4337.0
2020-01-16 10:20:00,103.97,103.99,103.9,103.94,9324.0,96.5403,96.5588,96.4753,96.5124,9324.0
2020-01-16 10:25:00,103.94,103.99,103.92,103.99,2708.0,96.5124,96.5588,96.4938,96.5588,2708.0
2020-01-16 10:30:00,104.0,104.02,103.97,104.01,10843.0,96.5681,96.5867,96.5403,96.5774,10843.0
2020-01-16 10:35:00,104.02,104.04,103.96,103.98,18420.0,96.5867,96.6053,96.531,96.5496,18420.0
2020-01-16 10:40:00,104.02,104.03,103.98,103.99,3024.0,96.5867,96.596,96.5496,96.5588,3024.0
2020-01-16 10:45:00,104.0,104.01,103.98,103.99,3765.0,96.5681,96.5774,96.5496,96.5588,3765.0
2020-01-16 10:50:00,103.99,103.99,103.95,103.97,13247.0,96.5588,96.5588,96.5217,96.5403,13247.0
2020-01-16 10:55:00,103.95,103.98,103.94,103.97,3121.0,96.5217,96.5496,96.5124,96.5403,3121.0
2020-01-16 11:00:00,103.98,103.99,103.94,103.96,3084.0,96.5496,96.5588,96.5124,96.531,3084.0
2020-01-16 11:05:00,103.98,104.01,103.97,104.0,5213.0,96.5496,96.5774,96.5403,96.5681,5213.0
2020-01-16 11:10:00,104.0,104.0,103.92,103.92,1935.0,96.5681,96.5681,96.4938,96.4938,1935.0
2020-01-16 11:15:00,103.94,103.95,103.88,103.92,5645.0,96.5124,96.5217,96.4567,96.4938,5645.0
2020-01-16 11:20:00,103.92,103.93,103.89,103.91,6935.0,96.4938,96.5031,96.466,96.4846,6935.0
2020-01-16 11:25:00,103.9,103.96,103.89,103.95,3020.0,96.4753,96.531,96.466,96.5217,3020.0
2020-01-16 11:30:00,103.94,103.96,103.9,103.94,2703.0,96.5124,96.531,96.4753,96.5124,2703.0
2020-01-16 11:35:00,103.93,103.98,103.93,103.96,3317.0,96.5031,96.5496,96.5031,96.531,3317.0
2020-01-16 11:40:00,103.97,103.98,103.96,103.98,2468.0,96.5403,96.5496,96.531,96.5496,2468.0
2020-01-16 11:45:00,103.98,103.99,103.94,103.96,6556.0,96.5496,96.5588,96.5124,96.531,6556.0
2020-01-16 11:50:00,103.97,103.99,103.96,103.98,3205.0,96.5403,96.5588,96.531,96.5496,3205.0
2020-01-16 11:55:00,103.98,103.98,103.94,103.97,21770.0,96.5496,96.5496,96.5124,96.5403,21770.0
2020-01-16 12:00:00,103.95,103.99,103.95,103.98,7178.0,96.5217,96.5588,96.5217,96.5496,7178.0
2020-01-16 12:05:00,104.0,104.02,104.0,104.0,2231.0,96.5681,96.5867,96.5681,96.5681,2231.0
2020-01-16 12:10:00,103.99,103.99,103.96,103.97,7675.0,96.5588,96.5588,96.531,96.5403,7675.0
2020-01-16 12:15:00,103.98,103.98,103.95,103.98,15606.0,96.5496,96.5496,96.5217,96.5496,15606.0
2020-01-16 12:20:00,103.97,103.98,103.94,103.96,4586.0,96.5403,96.5496,96.5124,96.531,4586.0
2020-01-16 12:25:00,103.96,103.96,103.94,103.95,4376.0,96.531,96.531,96.5124,96.5217,4376.0
2020-01-16 12:30:00,103.95,104.01,103.95,104.01,4008.0,96.5217,96.5774,96.5217,96.5774,4008.0
2020-01-16 12:35:00,104.0,104.01,103.99,104.01,4379.0,96.5681,96.5774,96.5588,96.5774,4379.0
2020-01-16 12:40:00,104.0,104.01,103.97,103.98,5563.0,96.5681,96.5774,96.5403,96.5496,5563.0
2020-01-16 12:45:00,103.98,104.01,103.98,104.0,25006.0,96.5496,96.5774,96.5496,96.5681,25006.0
2020-01-16 12:50:00,104.01,104.01,103.99,104.0,8933.0,96.5774,96.5774,96.5588,96.5681,8933.0
2020-01-16 12:55:00,103.99,104.01,103.98,103.98,16027.0,96.5588,96.5774,96.5496,96.5496,16027.0
2020-01-16 13:00:00,103.98,104.01,103.98,103.98,3589.0,96.5496,96.5774,96.5496,96.5496,3589.0
2020-01-16 13:05:00,103.99,104.01,103.98,104.01,28979.0,96.5588,96.5774,96.5496,96.5774,28979.0
2020-01-16 13:10:00,104.01,104.01,103.97,103.97,7436.0,96.5774,96.5774,96.5403,96.5403,7436.0
2020-01-16 13:15:00,103.97,103.99,103.97,103.97,1020.0,96.5403,96.5588,96.5403,96.5403,1020.0
2020-01-16 13:20:00,103.96,103.98,103.95,103.95,9904.0,96.531,96.5496,96.5217,96.5217,9904.0
2020-01-16 13:25:00,103.95,103.97,103.95,103.96,7637.0,96.5217,96.5403,96.5217,96.531,7637.0
2020-01-16 13:30:00,103.95,103.98,103.93,103.98,4683.0,96.5217,96.5496,96.5031,96.5496,4683.0
2020-01-16 13:35:00,103.97,104.0,103.94,104.0,14565.0,96.5403,96.5681,96.5124,96.5681,14565.0
2020-01-16 13:40:00,104.0,104.01,103.98,103.99,14728.0,96.5681,96.5774,96.5496,96.5588,14728.0
2020-01-16 13:45:00,104.0,104.02,103.99,104.01,7594.0,96.5681,96.5867,96.5588,96.5774,7594.0
2020-01-16 13:50:00,104.01,104.01,103.98,104.0,4337.0,96.5774,96.5774,96.5496,96.5681,4337.0
2020-01-16 13:55:00,104.0,104.01,103.99,104.01,2070.0,96.5681,96.5774,96.5588,96.5774,2070.0
2020-01-16 14:00:00,104.01,104.02,103.99,103.99,5505.0,96.5774,96.5867,96.5588,96.5588,5505.0
2020-01-16 14:05:00,103.98,104.01,103.98,104.0,3173.0,96.5496,96.5774,96.5496,96.5681,3173.0
2020-01-16 14:10:00,103.99,104.0,103.98,104.0,6705.0,96.5588,96.5681,96.5496,96.5681,6705.0
2020-01-16 14:15:00,104.0,104.01,103.99,104.0,6108.0,96.5681,96.5774,96.5588,96.5681,6108.0
2020-01-16 14:20:00,104.01,104.03,104.01,104.02,18048.0,96.5774,96.596,96.5774,96.5867,18048.0
2020-01-16 14:25:00,104.02,104.03,104.01,104.01,17868.0,96.5867,96.596,96.5774,96.5774,17868.0
2020-01-16 14:30:00,104.02,104.02,103.97,103.97,17004.0,96.5867,96.5867,96.5403,96.5403,17004.0
2020-01-16 14:35:00,103.97,103.99,103.97,103.98,17724.0,96.5403,96.5588,96.5403,96.5496,17724.0
2020-01-16 14:40:00,103.99,103.99,103.95,103.96,9113.0,96.5588,96.5588,96.5217,96.531,9113.0
2020-01-16 14:45:00,103.96,103.97,103.94,103.96,9377.0,96.531,96.5403,96.5124,96.531,9377.0
2020-01-16 14:50:00,103.96,103.98,103.96,103.98,13221.0,96.531,96.5496,96.531,96.5496,13221.0
2020-01-16 14:55:00,103.98,103.99,103.97,103.97,12355.0,96.5496,96.5588,96.5403,96.5403,12355.0
2020-01-16 15:00:00,103.97,104.0,103.95,103.98,10513.0,96.5403,96.5681,96.5217,96.5496,10513.0
2020-01-16 15:05:00,104.0,104.01,103.98,103.99,27590.0,96.5681,96.5774,96.5496,96.5588,27590.0
2020-01-16 15:10:00,104.0,104.02,103.98,104.02,8844.0,96.5681,96.5867,96.5496,96.5867,8844.0
2020-01-16 15:15:00,104.02,104.06,104.02,104.06,8175.0,96.5867,96.6238,96.5867,96.6238,8175.0
2020-01-16 15:20:00,104.05,104.06,104.03,104.03,24138.0,96.6146,96.6238,96.596,96.596,24138.0
2020-01-16 15:25:00,104.03,104.04,104.02,104.04,39743.0,96.596,96.6053,96.5867,96.6053,39743.0
2020-01-16 15:30:00,104.03,104.09,104.03,104.08,10322.0,96.596,96.6517,96.596,96.6424,10322.0
2020-01-16 15:35:00,104.09,104.12,104.08,104.09,28364.0,96.6517,96.6795,96.6424,96.6517,28364.0
2020-01-16 15:40:00,104.09,104.13,104.09,104.13,22670.0,96.6517,96.6888,96.6517,96.6888,22670.0
2020-01-16 15:45:00,104.13,104.15,104.07,104.12,12513.0,96.6888,96.7074,96.6331,96.6795,12513.0
2020-01-16 15:50:00,104.15,104.23,104.14,104.22,13444.0,96.7074,96.7817,96.6981,96.7724,13444.0
2020-01-16 15:55:00,104.22,104.28,104.17,104.28,20591.0,96.7724,96.8281,96.726,96.8281,20591.0
2020-01-17 09:30:00,104.55,104.55,104.38,104.38,11136.0,97.0788,97.0788,96.921,96.921,11136.0
2020-01-17 09:35:00,104.43,104.43,104.35,104.35,3099.0,96.9674,96.9674,96.8931,96.8931,3099.0
2020-01-17 09:40:00,104.29,104.38,104.29,104.34,7320.0,96.8374,96.921,96.8374,96.8838,7320.0
2020-01-17 09:45:00,104.33,104.44,104.33,104.44,10419.0,96.8745,96.9767,96.8745,96.9767,10419.0
2020-01-17 09:50:00,104.43,104.44,104.37,104.37,5107.0,96.9674,96.9767,96.9117,96.9117,5107.0
2020-01-17 09:55:00,104.39,104.52,104.37,104.52,6840.0,96.9303,97.051,96.9117,97.051,6840.0
2020-01-17 10:00:00,104.5,104.5,104.48,104.48,4801.0,97.0324,97.0324,97.0138,97.0138,4801.0
2020-01-17 10:05:00,104.47,104.5,104.44,104.47,4145.0,97.0045,97.0324,96.9767,97.0045,4145.0
2020-01-17 10:10:00,104.49,104.5,104.41,104.42,4202.0,97.0231,97.0324,96.9488,96.9581,4202.0
2020-01-17 10:15:00,104.42,104.44,104.38,104.44,7605.0,96.9581,96.9767,96.921,96.9767,7605.0
2020-01-17 10:20:00,104.45,104.51,104.45,104.5,9467.0,96.986,97.0417,96.986,97.0324,9467.0
2020-01-17 10:25:00,104.5,104.53,104.5,104.53,1613.0,97.0324,97.0603,97.0324,97.0603,1613.0
2020-01-17 10:30:00,104.53,104.53,104.49,104.5,9793.0,97.0603,97.0603,97.0231,97.0324,9793.0
2020-01-17 10:35:00,104.5,104.51,104.42,104.44,10696.0,97.0324,97.0417,96.9581,96.9767,10696.0
2020-01-17 10:40:00,104.44,104.47,104.42,104.47,6336.0,96.9767,97.0045,96.9581,97.0045,6336.0
2020-01-17 10:45:00,104.47,104.48,104.42,104.42,9583.0,97.0045,97.0138,96.9581,96.9581,9583.0
2020-01-17 10:50:00,104.42,104.42,104.36,104.37,2383.0,96.9581,96.9581,96.9024,96.9117,2383.0
2020-01-17 10:55:00,104.38,104.42,104.37,104.41,3719.0,96.921,96.9581,96.9117,96.9488,3719.0
2020-01-17 11:00:00,104.43,104.46,104.42,104.45,8211.0,96.9674,96.9953,96.9581,96.986,8211.0
2020-01-17 11:05:00,104.45,104.45,104.38,104.41,6716.0,96.986,96.986,96.921,96.9488,6716.0
2020-01-17 11:10:00,104.42,104.42,104.32,104.32,12942.0,96.9581,96.9581,96.8653,96.8653,12942.0
2020-01-17 11:15:00,104.34,104.36,104.32,104.35,13760.0,96.8838,96.9024,96.8653,96.8931,13760.0
2020-01-17 11:20:00,104.35,104.35,104.31,104.33,6661.0,96.8931,96.8931,96.856,96.8745,6661.0
2020-01-17 11:25:00,104.32,104.39,104.31,104.39,8028.0,96.8653,96.9303,96.856,96.9303,8028.0
2020-01-17 11:30:00,104.39,104.44,104.38,104.43,13192.0,96.9303,96.9767,96.921,96.9674,13192.0
2020-01-17 11:35:00,104.43,104.45,104.42,104.44,4535.0,96.9674,96.986,96.9581,96.9767,4535.0
2020-01-17 11:40:00,104.45,104.46,104.39,104.46,7200.0,96.986,96.9953,96.9303,96.9953,7200.0
2020-01-17 11:45:00,104.46,104.47,104.4,104.44,7579.0,96.9953,97.0045,96.9395,96.9767,7579.0
2020-01-17 11:50:00,104.44,104.45,104.41,104.44,2337.0,96.9767,96.986,96.9488,96.9767,2337.0
2020-01-17 11:55:00,104.42,104.47,104.41,104.46,12053.0,96.9581,97.0045,96.9488,96.9953,12053.0
2020-01-17 12:00:00,104.46,104.48,104.46,104.47,14240.0,96.9953,97.0138,96.9953,97.0045,14240.0
2020-01-17 12:05:00,104.48,104.48,104.44,104.45,5016.0,97.0138,97.0138,96.9767,96.986,5016.0
2020-01-17 12:10:00,104.45,104.49,104.44,104.48,4847.0,96.986,97.0231,96.9767,97.0138,4847.0
2020-01-17 12:15:00,104.48,104.52,104.47,104.51,2865.0,97.0138,97.051,97.0045,97.0417,2865.0
2020-01-17 12:20:00,104.52,104.52,104.49,104.49,5693.0,97.051,97.051,97.0231,97.0231,5693.0
2020-01-17 12:25:00,104.49,104.53,104.48,104.51,4643.0,97.0231,97.0603,97.0138,97.0417,4643.0
2020-01-17 12:30:00,104.5,104.51,104.45,104.46,21689.0,97.0324,97.0417,96.986,96.9953,21689.0
2020-01-17 12:35:00,104.46,104.48,104.45,104.46,8071.0,96.9953,97.0138,96.986,96.9953,8071.0
2020-01-17 12:40:00,104.46,104.48,104.44,104.46,4698.0,96.9953,97.0138,96.9767,96.9953,4698.0
2020-01-17 12:45:00,104.46,104.47,104.45,104.46,3746.0,96.9953,97.0045,96.986,96.9953,3746.0
2020-01-17 12:50:00,104.45,104.47,104.44,104.47,4903.0,96.986,97.0045,96.9767,97.0045,4903.0
2020-01-17 12:55:00,104.47,104.47,104.43,104.43,6745.0,97.0045,97.0045,96.9674,96.9674,6745.0
2020-01-17 13:00:00,104.43,104.46,104.42,104.45,1092.0,96.9674,96.9953,96.9581,96.986,1092.0
2020-01-17 13:05:00,104.46,104.5,104.45,104.49,8308.0,96.9953,97.0324,96.986,97.0231,8308.0
2020-01-17 13:10:00,104.5,104.51,104.48,104.48,3434.0,97.0324,97.0417,97.0138,97.0138,3434.0
2020-01-17 13:15:00,104.47,104.53,104.47,104.51,9113.0,97.0045,97.0603,97.0045,97.0417,9113.0
2020-01-17 13:20:00,104.51,104.52,104.46,104.48,22440.0,97.0417,97.051,96.9953,97.0138,22440.0
2020-01-17 13:25:00,104.48,104.48,104.46,104.47,12298.0,97.0138,97.0138,96.9953,97.0045,12298.0
2020-01-17 13:30:00,104.47,104.49,104.46,104.46,13726.0,97.0045,97.0231,96.9953,96.9953,13726.0
2020-01-17 13:35:00,104.47,104.47,104.45,104.46,7228.0,97.0045,97.0045,96.986,96.9953,7228.0
2020-01-17 13:40:00,104.45,104.46,104.43,104.45,1629.0,96.986,96.9953,96.9674,96.986,1629.0
2020-01-17 13:45:00,104.46,104.47,104.45,104.46,7319.0,96.9953,97.0045,96.986,96.9953,7319.0
2020-01-17 13:50:00,104.46,104.48,104.46,104.48,6211.0,96.9953,97.0138,96.9953,97.0138,6211.0
2020-01-17 13:55:00,104.48,104.48,104.45,104.45,2971.0,97.0138,97.0138,96.986,96.986,2971.0
2020-01-17 14:00:00,104.47,104.48,104.46,104.47,11082.0,97.0045,97.0138,96.9953,97.0045,11082.0
2020-01-17 14:05:00,104.48,104.49,104.47,104.48,3904.0,97.0138,97.0231,97.0045,97.0138,3904.0
2020-01-17 14:10:00,104.49,104.49,104.48,104.48,500.0,97.0231,97.0231,97.0138,97.0138,500.0
2020-01-17 14:15:00,104.49,104.5,104.48,104.48,5886.0,97.0231,97.0324,97.0138,97.0138,5886.0
2020-01-17 14:20:00,104.48,104.48,104.43,104.44,11971.0,97.0138,97.0138,96.9674,96.9767,11971.0
2020-01-17 14:25:00,104.44,104.45,104.43,104.44,7861.0,96.9767,96.986,96.9674,96.9767,7861.0
2020-01-17 14:30:00,104.44,104.46,104.44,104.46,4145.0,96.9767,96.9953,96.9767,96.9953,4145.0
2020-01-17 14:35:00,104.47,104.47,104.41,104.42,5660.0,97.0045,97.0045,96.9488,96.9581,5660.0
2020-01-17 14:40:00,104.41,104.42,104.4,104.42,2381.0,96.9488,96.9581,96.9395,96.9581,2381.0
2020-01-17 14:45:00,104.4,104.42,104.39,104.4,9752.0,96.9395,96.9581,96.9303,96.9395,9752.0
2020-01-17 14:50:00,104.4,104.41,104.39,104.4,1914.0,96.9395,96.9488,96.9303,96.9395,1914.0
2020-01-17 14:55:00,104.4,104.46,104.4,104.45,2258.0,96.9395,96.9953,96.9395,96.986,2258.0
2020-01-17 15:00:00,104.47,104.48,104.45,104.45,10928.0,97.0045,97.0138,96.986,96.986,10928.0
2020-01-17 15:05:00,104.45,104.46,104.37,104.38,53840.0,96.986,96.9953,96.9117,96.921,53840.0
2020-01-17 15:10:00,104.4,104.4,104.34,104.4,5176.0,96.9395,96.9395,96.8838,96.9395,5176.0
2020-01-17 15:15:00,104.41,104.43,104.39,104.39,13436.0,96.9488,96.9674,96.9303,96.9303,13436.0
2020-01-17 15:20:00,104.4,104.41,104.39,104.4,14110.0,96.9395,96.9488,96.9303,96.9395,14110.0
2020-01-17 15:25:00,104.4,104.45,104.4,104.43,6730.0,96.9395,96.986,96.9395,96.9674,6730.0
2020-01-17 15:30:00,104.45,104.51,104.45,104.49,13100.0,96.986,97.0417,96.986,97.0231,13100.0
2020-01-17 15:35:00,104.48,104.49,104.45,104.45,9231.0,97.0138,97.0231,96.986,96.986,9231.0
2020-01-17 15:40:00,104.44,104.5,104.44,104.47,8706.0,96.9767,97.0324,96.9767,97.0045,8706.0
2020-01-17 15:45:00,104.48,104.51,104.47,104.51,5852.0,97.0138,97.0417,97.0045,97.0417,5852.0
2020-01-17 15:50:00,104.51,104.58,104.5,104.58,12779.0,97.0417,97.1067,97.0324,97.1067,12779.0
2020-01-17 15:55:00,104.58,104.61,104.54,104.58,13470.0,97.1067,97.1345,97.0695,97.1067,13470.0
2020-01-21 09:30:00,104.27,104.32,104.19,104.26,38208.0,96.8188,96.8653,96.7445,96.8095,38208.0
2020-01-21 09:35:00,104.28,104.3,104.17,104.18,16647.0,96.8281,96.8467,96.726,96.7353,16647.0
2020-01-21 09:40:00,104.2,104.21,104.12,104.16,6488.0,96.7538,96.7631,96.6795,96.7167,6488.0
2020-01-21 09:45:00,104.15,104.24,104.14,104.23,7524.0,96.7074,96.791,96.6981,96.7817,7524.0
2020-01-21 09:50:00,104.22,104.25,104.21,104.23,6438.0,96.7724,96.8003,96.7631,96.7817,6438.0
2020-01-21 09:55:00,104.25,104.29,104.24,104.26,12774.0,96.8003,96.8374,96.791,96.8095,12774.0
2020-01-21 10:00:00,104.22,104.31,104.22,104.3,6232.0,96.7724,96.856,96.7724,96.8467,6232.0
2020-01-21 10:05:00,104.31,104.31,104.26,104.28,3395.0,96.856,96.856,96.8095,96.8281,3395.0
2020-01-21 10:10:00,104.28,104.28,104.25,104.28,5119.0,96.8281,96.8281,96.8003,96.8281,5119.0
2020-01-21 10:15:00,104.29,104.29,104.19,104.2,4214.0,96.8374,96.8374,96.7445,96.7538,4214.0
2020-01-21 10:20:00,104.2,104.23,104.17,104.23,11906.0,96.7538,96.7817,96.726,96.7817,11906.0
2020-01-21 10:25:00,104.22,104.29,104.2,104.29,3176.0,96.7724,96.8374,96.7538,96.8374,3176.0
2020-01-21 10:30:00,104.29,104.31,104.28,104.31,11957.0,96.8374,96.856,96.8281,96.856,11957.0
2020-01-21 10:35:00,104.36,104.38,104.32,104.33,9621.0,96.9024,96.921,96.8653,96.8745,9621.0
2020-01-21 10:40:00,104.33,104.34,104.29,104.32,2348.0,96.8745,96.8838,96.8374,96.8653,2348.0
2020-01-21 10:45:00,104.33,104.33,104.31,104.32,3395.0,96.8745,96.8745,96.856,96.8653,3395.0
2020-01-21 10:50:00,104.29,104.31,104.28,104.31,1987.0,96.8374,96.856,96.8281,96.856,1987.0
2020-01-21 10:55:00,104.31,104.33,104.28,104.28,6236.0,96.856,96.8745,96.8281,96.8281,6236.0
2020-01-21 11:00:00,104.26,104.33,104.26,104.31,4685.0,96.8095,96.8745,96.8095,96.856,4685.0
2020-01-21 11:05:00,104.32,104.37,104.31,104.34,13692.0,96.8653,96.9117,96.856,96.8838,13692.0
2020-01-21 11:10:00,104.34,104.39,104.33,104.39,4755.0,96.8838,96.9303,96.8745,96.9303,4755.0
2020-01-21 11:15:00,104.4,104.42,104.38,104.42,4673.0,96.9395,96.9581,96.921,96.9581,4673.0
2020-01-21 11:20:00,104.42,104.44,104.4,104.41,2678.0,96.9581,96.9767,96.9395,96.9488,2678.0
2020-01-21 11:25:00,104.41,104.43,104.4,104.41,10668.0,96.9488,96.9674,96.9395,96.9488,10668.0
2020-01-21 11:30:00,104.42,104.46,104.41,104.43,4141.0,96.9581,96.9953,96.9488,96.9674,4141.0
2020-01-21 11:35:00,104.42,104.46,104.41,104.44,34756.0,96.9581,96.9953,96.9488,96.9767,34756.0
2020-01-21 11:40:00,104.44,104.49,104.44,104.48,10220.0,96.9767,97.0231,96.9767,97.0138,10220.0
2020-01-21 11:45:00,104.48,104.51,104.48,104.48,51710.0,97.0138,97.0417,97.0138,97.0138,51710.0
2020-01-21 11:50:00,104.48,104.51,104.47,104.51,3509.0,97.0138,97.0417,97.0045,97.0417,3509.0
2020-01-21 11:55:00,104.51,104.53,104.49,104.49,4167.0,97.0417,97.0603,97.0231,97.0231,4167.0
2020-01-21 12:00:00,104.51,104.54,104.48,104.54,9271.0,97.0417,97.0695,97.0138,97.0695,9271.0
2020-01-21 12:05:00,104.53,104.56,104.51,104.56,9224.0,97.0603,97.0881,97.0417,97.0881,9224.0
2020-01-21 12:10:00,104.53,104.53,104.51,104.51,3566.0,97.0603,97.0603,97.0417,97.0417,3566.0
2020-01-21 12:15:00,104.52,104.53,104.51,104.52,6464.0,97.051,97.0603,97.0417,97.051,6464.0
2020-01-21 12:20:00,104.53,104.53,104.51,104.51,1097.0,97.0603,97.0603,97.0417,97.0417,1097.0
2020-01-21 12:25:00,104.53,104.55,104.52,104.53,2167.0,97.0603,97.0788,97.051,97.0603,2167.0
2020-01-21 12:30:00,104.54,104.57,104.54,104.57,2402.0,97.0695,97.0974,97.0695,97.0974,2402.0
2020-01-21 12:35:00,104.54,104.57,104.54,104.57,6218.0,97.0695,97.0974,97.0695,97.0974,6218.0
2020-01-21 12:40:00,104.55,104.55,104.52,104.52,119511.0,97.0788,97.0788,97.051,97.051,119511.0
2020-01-21 12:45:00,104.51,104.53,104.5,104.53,4263.0,97.0417,97.0603,97.0324,97.0603,4263.0
2020-01-21 12:50:00,104.51,104.51,104.5,104.51,1956.0,97.0417,97.0417,97.0324,97.0417,1956.0
2020-01-21 12:55:00,104.51,104.52,104.49,104.51,27905.0,97.0417,97.051,97.0231,97.0417,27905.0
2020-01-21 13:00:00,104.5,104.54,104.5,104.54,11406.0,97.0324,97.0695,97.0324,97.0695,11406.0
2020-01-21 13:05:00,104.53,104.55,104.52,104.54,1014.0,97.0603,97.0788,97.051,97.0695,1014.0
2020-01-21 13:10:00,104.53,104.53,104.5,104.53,5620.0,97.0603,97.0603,97.0324,97.0603,5620.0
2020-01-21 13:15:00,104.53,104.53,104.41,104.44,2076.0,97.0603,97.0603,96.9488,96.9767,2076.0
2020-01-21 13:20:00,104.36,104.4,104.34,104.4,2730.0,96.9024,96.9395,96.8838,96.9395,2730.0
2020-01-21 13:25:00,104.39,104.4,104.37,104.37,9234.0,96.9303,96.9395,96.9117,96.9117,9234.0
2020-01-21 13:30:00,104.38,104.38,104.26,104.33,6418.0,96.921,96.921,96.8095,96.8745,6418.0
2020-01-21 13:35:00,104.31,104.31,104.23,104.25,3025.0,96.856,96.856,96.7817,96.8003,3025.0
2020-01-21 13:40:00,104.24,104.3,104.22,104.29,2513.0,96.791,96.8467,96.7724,96.8374,2513.0
2020-01-21 13:45:00,104.29,104.31,104.27,104.28,4947.0,96.8374,96.856,96.8188,96.8281,4947.0
2020-01-21 13:50:00,104.29,104.3,104.24,104.25,8034.0,96.8374,96.8467,96.791,96.8003,8034.0
2020-01-21 13:55:00,104.26,104.29,104.24,104.24,5950.0,96.8095,96.8374,96.791,96.791,5950.0
2020-01-21 14:00:00,104.22,104.28,104.19,104.27,5482.0,96.7724,96.8281,96.7445,96.8188,5482.0
2020-01-21 14:05:00,104.26,104.31,104.25,104.31,5217.0,96.8095,96.856,96.8003,96.856,5217.0
2020-01-21 14:10:00,104.33,104.35,104.32,104.34,3825.0,96.8745,96.8931,96.8653,96.8838,3825.0
2020-01-21 14:15:00,104.35,104.38,104.35,104.36,9203.0,96.8931,96.921,96.8931,96.9024,9203.0
2020-01-21 14:20:00,104.35,104.35,104.3,104.33,8739.0,96.8931,96.8931,96.8467,96.8745,8739.0
2020-01-21 14:25:00,104.31,104.34,104.29,104.3,19490.0,96.856,96.8838,96.8374,96.8467,19490.0
2020-01-21 14:30:00,104.31,104.32,104.26,104.29,14943.0,96.856,96.8653,96.8095,96.8374,14943.0
2020-01-21 14:35:00,104.29,104.33,104.23,104.32,8475.0,96.8374,96.8745,96.7817,96.8653,8475.0
2020-01-21 14:40:00,104.34,104.35,104.32,104.34,4778.0,96.8838,96.8931,96.8653,96.8838,4778.0
2020-01-21 14:45:00,104.33,104.33,104.25,104.26,14327.0,96.8745,96.8745,96.8003,96.8095,14327.0
2020-01-21 14:50:00,104.28,104.32,104.27,104.32,24223.0,96.8281,96.8653,96.8188,96.8653,24223.0
2020-01-21 14:55:00,104.34,104.36,104.33,104.34,9665.0,96.8838,96.9024,96.8745,96.8838,9665.0
2020-01-21 15:00:00,104.37,104.45,104.36,104.45,3988.0,96.9117,96.986,96.9024,96.986,3988.0
2020-01-21 15:05:00,104.45,104.45,104.41,104.45,4203.0,96.986,96.986,96.9488,96.986,4203.0
2020-01-21 15:10:00,104.44,104.46,104.44,104.46,9098.0,96.9767,96.9953,96.9767,96.9953,9098.0
2020-01-21 15:15:00,104.46,104.46,104.43,104.43,10632.0,96.9953,96.9953,96.9674,96.9674,10632.0
2020-01-21 15:20:00,104.4,104.4,104.37,104.4,3916.0,96.9395,96.9395,96.9117,96.9395,3916.0
2020-01-21 15:25:00,104.39,104.39,104.34,104.38,5830.0,96.9303,96.9303,96.8838,96.921,5830.0
2020-01-21 15:30:00,104.37,104.43,104.35,104.35,13263.0,96.9117,96.9674,96.8931,96.8931,13263.0
2020-01-21 15:35:00,104.34,104.35,104.31,104.31,5176.0,96.8838,96.8931,96.856,96.856,5176.0
2020-01-21 15:40:00,104.31,104.32,104.27,104.31,8394.0,96.856,96.8653,96.8188,96.856,8394.0
2020-01-21 15:45:00,104.29,104.31,104.2,104.2,54198.0,96.8374,96.856,96.7538,96.7538,54198.0
2020-01-21 15:50:00,104.21,104.25,104.19,104.2,20466.0,96.7631,96.8003,96.7445,96.7538,20466.0
2020-01-21 15:55:00,104.2,104.27,104.2,104.24,17343.0,96.7538,96.8188,96.7538,96.791,17343.0
2020-01-22 09:30:00,104.51,104.65,104.51,104.64,20659.0,97.0417,97.1717,97.0417,97.1624,20659.0
2020-01-22 09:35:00,104.67,104.75,104.67,104.75,4624.0,97.1902,97.2645,97.1902,97.2645,4624.0
2020-01-22 09:40:00,104.72,104.8,104.72,104.77,1663.0,97.2367,97.311,97.2367,97.2831,1663.0
2020-01-22 09:45:00,104.78,104.8,104.74,104.78,1610.0,97.2924,97.311,97.2552,97.2924,1610.0
2020-01-22 09:50:00,104.78,104.79,104.72,104.75,1523.0,97.2924,97.3017,97.2367,97.2645,1523.0
2020-01-22 09:55:00,104.77,104.8,104.77,104.79,5801.0,97.2831,97.311,97.2831,97.3017,5801.0
2020-01-22 10:00:00,104.78,104.79,104.75,104.77,2964.0,97.2924,97.3017,97.2645,97.2831,2964.0
2020-01-22 10:05:00,104.72,104.73,104.68,104.73,2925.0,97.2367,97.246,97.1995,97.246,2925.0
2020-01-22 10:10:00,104.72,104.73,104.68,104.69,7150.0,97.2367,97.246,97.1995,97.2088,7150.0
2020-01-22 10:15:00,104.67,104.77,104.66,104.77,4187.0,97.1902,97.2831,97.181,97.2831,4187.0
2020-01-22 10:20:00,104.77,104.77,104.74,104.77,1592.0,97.2831,97.2831,97.2552,97.2831,1592.0
2020-01-22 10:25:00,104.8,104.8,104.78,104.79,1298.0,97.311,97.311,97.2924,97.3017,1298.0
2020-01-22 10:30:00,104.8,104.8,104.76,104.79,7334.0,97.311,97.311,97.2738,97.3017,7334.0
2020-01-22 10:35:00,104.8,104.8,104.77,104.8,84711.0,97.311,97.311,97.2831,97.311,84711.0
2020-01-22 10:40:00,104.82,104.85,104.8,104.84,4133.0,97.3295,97.3574,97.311,97.3481,4133.0
2020-01-22 10:45:00,104.84,104.88,104.79,104.79,28460.0,97.3481,97.3852,97.3017,97.3017,28460.0
2020-01-22 10:50:00,104.79,104.81,104.76,104.77,8232.0,97.3017,97.3202,97.2738,97.2831,8232.0
2020-01-22 10:55:00,104.77,104.78,104.75,104.75,2306.0,97.2831,97.2924,97.2645,97.2645,2306.0
2020-01-22 11:00:00,104.68,104.69,104.66,104.67,11835.0,97.1995,97.2088,97.181,97.1902,11835.0
2020-01-22 11:05:00,104.66,104.69,104.64,104.68,11774.0,97.181,97.2088,97.1624,97.1995,11774.0
2020-01-22 11:10:00,104.66,104.67,104.54,104.55,22338.0,97.181,97.1902,97.0695,97.0788,22338.0
2020-01-22 11:15:00,104.55,104.59,104.54,104.58,3329.0,97.0788,97.116,97.0695,97.1067,3329.0
2020-01-22 11:20:00,104.58,104.61,104.55,104.59,2727.0,97.1067,97.1345,97.0788,97.116,2727.0
2020-01-22 11:25:00,104.59,104.62,104.58,104.6,6229.0,97.116,97.1438,97.1067,97.1252,6229.0
2020-01-22 11:30:00,104.59,104.65,104.59,104.65,2108.0,97.116,97.1717,97.116,97.1717,2108.0
2020-01-22 11:35:00,104.67,104.67,104.63,104.64,3474.0,97.1902,97.1902,97.1531,97.1624,3474.0
2020-01-22 11:40:00,104.65,104.65,104.61,104.62,2843.0,97.1717,97.1717,97.1345,97.1438,2843.0
2020-01-22 11:45:00,104.62,104.63,104.6,104.6,8969.0,97.1438,97.1531,97.1252,97.1252,8969.0
2020-01-22 11:50:00,104.59,104.64,104.56,104.62,7837.0,97.116,97.1624,97.0881,97.1438,7837.0
2020-01-22 11:55:00,104.61,104.61,104.56,104.58,1786.0,97.1345,97.1345,97.0881,97.1067,1786.0
2020-01-22 12:00:00,104.61,104.61,104.55,104.55,3031.0,97.1345,97.1345,97.0788,97.0788,3031.0
2020-01-22 12:05:00,104.55,104.57,104.54,104.56,2893.0,97.0788,97.0974,97.0695,97.0881,2893.0
2020-01-22 12:10:00,104.57,104.59,104.52,104.52,2759.0,97.0974,97.116,97.051,97.051,2759.0
2020-01-22 12:15:00,104.55,104.56,104.49,104.49,4359.0,97.0788,97.0881,97.0231,97.0231,4359.0
2020-01-22 12:20:00,104.49,104.49,104.45,104.49,8891.0,97.0231,97.0231,96.986,97.0231,8891.0
2020-01-22 12:25:00,104.47,104.48,104.43,104.47,27496.0,97.0045,97.0138,96.9674,97.0045,27496.0
2020-01-22 12:30:00,104.47,104.52,104.47,104.51,7306.0,97.0045,97.051,97.0045,97.0417,7306.0
2020-01-22 12:35:00,104.51,104.52,104.49,104.49,1952.0,97.0417,97.051,97.0231,97.0231,1952.0
2020-01-22 12:40:00,104.5,104.54,104.49,104.53,4209.0,97.0324,97.0695,97.0231,97.0603,4209.0
2020-01-22 12:45:00,104.54,104.56,104.53,104.55,28468.0,97.0695,97.0881,97.0603,97.0788,28468.0
2020-01-22 12:50:00,104.55,104.59,104.55,104.58,16822.0,97.0788,97.116,97.0788,97.1067,16822.0
2020-01-22 12:55:00,104.59,104.61,104.58,104.6,5510.0,97.116,97.1345,97.1067,97.1252,5510.0
2020-01-22 13:00:00,104.6,104.6,104.58,104.6,4586.0,97.1252,97.1252,97.1067,97.1252,4586.0
2020-01-22 13:05:00,104.61,104.63,104.6,104.62,10717.0,97.1345,97.1531,97.1252,97.1438,10717.0
2020-01-22 13:10:00,104.61,104.65,104.6,104.64,2512.0,97.1345,97.1717,97.1252,97.1624,2512.0
2020-01-22 13:15:00,104.65,104.69,104.64,104.68,9376.0,97.1717,97.2088,97.1624,97.1995,9376.0
2020-01-22 13:20:00,104.67,104.69,104.66,104.66,11938.0,97.1902,97.2088,97.181,97.181,11938.0
2020-01-22 13:25:00,104.67,104.68,104.65,104.67,6329.0,97.1902,97.1995,97.1717,97.1902,6329.0
2020-01-22 13:30:00,104.67,104.68,104.65,104.68,5380.0,97.1902,97.1995,97.1717,97.1995,5380.0
2020-01-22 13:35:00,104.66,104.69,104.66,104.67,3337.0,97.181,97.2088,97.181,97.1902,3337.0
2020-01-22 13:40:00,104.67,104.69,104.64,104.64,1596.0,97.1902,97.2088,97.1624,97.1624,1596.0
2020-01-22 13:45:00,104.64,104.68,104.64,104.67,6534.0,97.1624,97.1995,97.1624,97.1902,6534.0
2020-01-22 13:50:00,104.64,104.66,104.61,104.63,10803.0,97.1624,97.181,97.1345,97.1531,10803.0
2020-01-22 13:55:00,104.64,104.64,104.59,104.6,9876.0,97.1624,97.1624,97.116,97.1252,9876.0
2020-01-22 14:00:00,104.61,104.65,104.6,104.63,8392.0,97.1345,97.1717,97.1252,97.1531,8392.0
2020-01-22 14:05:00,104.64,104.67,104.64,104.64,2484.0,97.1624,97.1902,97.1624,97.1624,2484.0
2020-01-22 14:10:00,104.66,104.67,104.65,104.65,2660.0,97.181,97.1902,97.1717,97.1717,2660.0
2020-01-22 14:15:00,104.65,104.65,104.61,104.61,5274.0,97.1717,97.1717,97.1345,97.1345,5274.0
2020-01-22 14:20:00,104.61,104.62,104.6,104.6,2820.0,97.1345,97.1438,97.1252,97.1252,2820.0
2020-01-22 14:25:00,104.6,104.6,104.57,104.6,1543.0,97.1252,97.1252,97.0974,97.1252,1543.0
2020-01-22 14:30:00,104.57,104.6,104.56,104.6,4783.0,97.0974,97.1252,97.0881,97.1252,4783.0
2020-01-22 14:35:00,104.59,104.6,104.57,104.58,17229.0,97.116,97.1252,97.0974,97.1067,17229.0
2020-01-22 14:40:00,104.56,104.58,104.53,104.54,22698.0,97.0881,97.1067,97.0603,97.0695,22698.0
2020-01-22 14:45:00,104.54,104.57,104.53,104.53,17587.0,97.0695,97.0974,97.0603,97.0603,17587.0
2020-01-22 14:50:00,104.53,104.57,104.53,104.55,8780.0,97.0603,97.0974,97.0603,97.0788,8780.0
2020-01-22 14:55:00,104.56,104.57,104.55,104.56,10190.0,97.0881,97.0974,97.0788,97.0881,10190.0
2020-01-22 15:00:00,104.54,104.54,104.47,104.47,21024.0,97.0695,97.0695,97.0045,97.0045,21024.0
2020-01-22 15:05:00,104.47,104.5,104.41,104.49,48251.0,97.0045,97.0324,96.9488,97.0231,48251.0
2020-01-22 15:10:00,104.49,104.49,104.4,104.41,9999.0,97.0231,97.0231,96.9395,96.9488,9999.0
2020-01-22 15:15:00,104.41,104.41,104.34,104.4,31552.0,96.9488,96.9488,96.8838,96.9395,31552.0
2020-01-22 15:20:00,104.39,104.4,104.25,104.28,13633.0,96.9303,96.9395,96.8003,96.8281,13633.0
2020-01-22 15:25:00,104.29,104.35,104.28,104.3,11979.0,96.8374,96.8931,96.8281,96.8467,11979.0
2020-01-22 15:30:00,104.31,104.41,104.31,104.38,12750.0,96.856,96.9488,96.856,96.921,12750.0
2020-01-22 15:35:00,104.39,104.45,104.38,104.41,13704.0,96.9303,96.986,96.921,96.9488,13704.0
2020-01-22 15:40:00,104.41,104.41,104.31,104.34,15041.0,96.9488,96.9488,96.856,96.8838,15041.0
2020-01-22 15:45:00,104.33,104.46,104.33,104.42,14576.0,96.8745,96.9953,96.8745,96.9581,14576.0
2020-01-22 15:50:00,104.43,104.46,104.38,104.38,26190.0,96.9674,96.9953,96.921,96.921,26190.0
2020-01-22 15:55:00,104.39,104.43,104.34,104.34,41108.0,96.9303,96.9674,96.8838,96.8838,41108.0
2020-01-23 09:30:00,104.17,104.17,103.71,103.75,15802.0,96.726,96.726,96.2988,96.336,15802.0
2020-01-23 09:35:00,103.71,103.71,103.61,103.69,5279.0,96.2988,96.2988,96.206,96.2803,5279.0
2020-01-23 09:40:00,103.7,103.79,103.65,103.65,4441.0,96.2896,96.3731,96.2431,96.2431,4441.0
2020-01-23 09:45:00,103.65,103.73,103.64,103.66,4178.0,96.2431,96.3174,96.2339,96.2524,4178.0
2020-01-23 09:50:00,103.67,103.75,103.65,103.7,3074.0,96.2617,96.336,96.2431,96.2896,3074.0
2020-01-23 09:55:00,103.71,103.85,103.7,103.85,5698.0,96.2988,96.4288,96.2896,96.4288,5698.0
2020-01-23 10:00:00,103.84,103.85,103.77,103.78,4555.0,96.4196,96.4288,96.3546,96.3638,4555.0
2020-01-23 10:05:00,103.8,103.92,103.8,103.86,11023.0,96.3824,96.4938,96.3824,96.4381,11023.0
2020-01-23 10:10:00,103.91,103.95,103.9,103.94,5924.0,96.4846,96.5217,96.4753,96.5124,5924.0
2020-01-23 10:15:00,103.96,103.97,103.91,103.94,1263.0,96.531,96.5403,96.4846,96.5124,1263.0
2020-01-23 10:20:00,103.94,103.94,103.84,103.86,3512.0,96.5124,96.5124,96.4196,96.4381,3512.0
2020-01-23 10:25:00,103.88,103.91,103.86,103.91,2438.0,96.4567,96.4846,96.4381,96.4846,2438.0
2020-01-23 10:30:00,103.95,103.96,103.94,103.94,1868.0,96.5217,96.531,96.5124,96.5124,1868.0
2020-01-23 10:35:00,103.95,103.98,103.92,103.92,3658.0,96.5217,96.5496,96.4938,96.4938,3658.0
2020-01-23 10:40:00,103.92,103.96,103.91,103.92,2688.0,96.4938,96.531,96.4846,96.4938,2688.0
2020-01-23 10:45:00,103.91,103.91,103.82,103.83,5746.0,96.4846,96.4846,96.401,96.4103,5746.0
2020-01-23 10:50:00,103.82,103.9,103.81,103.86,9319.0,96.401,96.4753,96.3917,96.4381,9319.0
2020-01-23 10:55:00,103.78,103.81,103.77,103.77,2294.0,96.3638,96.3917,96.3546,96.3546,2294.0
2020-01-23 11:00:00,103.78,103.78,103.71,103.75,5047.0,96.3638,96.3638,96.2988,96.336,5047.0
2020-01-23 11:05:00,103.73,103.73,103.69,103.7,4721.0,96.3174,96.3174,96.2803,96.2896,4721.0
2020-01-23 11:10:00,103.68,103.69,103.65,103.68,1713.0,96.271,96.2803,96.2431,96.271,1713.0
2020-01-23 11:15:00,103.7,103.72,103.66,103.66,6815.0,96.2896,96.3081,96.2524,96.2524,6815.0
2020-01-23 11:20:00,103.65,103.69,103.63,103.63,3607.0,96.2431,96.2803,96.2246,96.2246,3607.0
2020-01-23 11:25:00,103.63,103.63,103.59,103.6,6133.0,96.2246,96.2246,96.1874,96.1967,6133.0
2020-01-23 11:30:00,103.63,103.66,103.62,103.66,5607.0,96.2246,96.2524,96.2153,96.2524,5607.0
2020-01-23 11:35:00,103.67,103.76,103.67,103.76,5270.0,96.2617,96.3453,96.2617,96.3453,5270.0
2020-01-23 11:40:00,103.74,103.74,103.69,103.69,4347.0,96.3267,96.3267,96.2803,96.2803,4347.0
2020-01-23 11:45:00,103.7,103.7,103.63,103.64,9943.0,96.2896,96.2896,96.2246,96.2339,9943.0
2020-01-23 11:50:00,103.63,103.66,103.57,103.66,8713.0,96.2246,96.2524,96.1689,96.2524,8713.0
2020-01-23 11:55:00,103.66,103.7,103.65,103.7,3811.0,96.2524,96.2896,96.2431,96.2896,3811.0
2020-01-23 12:00:00,103.7,103.71,103.66,103.68,4615.0,96.2896,96.2988,96.2524,96.271,4615.0
2020-01-23 12:05:00,103.68,103.78,103.68,103.77,21370.0,96.271,96.3638,96.271,96.3546,21370.0
2020-01-23 12:10:00,103.76,103.82,103.76,103.82,10069.0,96.3453,96.401,96.3453,96.401,10069.0
2020-01-23 12:15:00,103.82,103.83,103.78,103.78,8628.0,96.401,96.4103,96.3638,96.3638,8628.0
2020-01-23 12:20:00,103.79,103.84,103.79,103.84,10381.0,96.3731,96.4196,96.3731,96.4196,10381.0
2020-01-23 12:25:00,103.84,103.84,103.81,103.83,3934.0,96.4196,96.4196,96.3917,96.4103,3934.0
2020-01-23 12:30:00,103.84,103.86,103.82,103.82,5543.0,96.4196,96.4381,96.401,96.401,5543.0
2020-01-23 12:35:00,103.82,103.82,103.76,103.76,3597.0,96.401,96.401,96.3453,96.3453,3597.0
2020-01-23 12:40:00,103.74,103.77,103.73,103.76,29631.0,96.3267,96.3546,96.3174,96.3453,29631.0
2020-01-23 12:45:00,103.77,103.8,103.77,103.79,4276.0,96.3546,96.3824,96.3546,96.3731,4276.0
2020-01-23 12:50:00,103.8,103.82,103.79,103.79,7091.0,96.3824,96.401,96.3731,96.3731,7091.0
2020-01-23 12:55:00,103.8,103.8,103.74,103.75,4811.0,96.3824,96.3824,96.3267,96.336,4811.0
2020-01-23 13:00:00,103.75,103.76,103.73,103.73,2673.0,96.336,96.3453,96.3174,96.3174,2673.0
2020-01-23 13:05:00,103.76,103.76,103.73,103.73,2237.0,96.3453,96.3453,96.3174,96.3174,2237.0
2020-01-23 13:10:00,103.74,103.78,103.74,103.78,5488.0,96.3267,96.3638,96.3267,96.3638,5488.0
2020-01-23 13:15:00,103.77,103.81,103.74,103.8,49771.0,96.3546,96.3917,96.3267,96.3824,49771.0
2020-01-23 13:20:00,103.8,103.93,103.79,103.92,15564.0,96.3824,96.5031,96.3731,96.4938,15564.0
2020-01-23 13:25:00,103.94,103.94,103.86,103.86,17221.0,96.5124,96.5124,96.4381,96.4381,17221.0
2020-01-23 13:30:00,103.86,103.89,103.85,103.87,7787.0,96.4381,96.466,96.4288,96.4474,7787.0
2020-01-23 13:35:00,103.9,103.9,103.87,103.88,16429.0,96.4753,96.4753,96.4474,96.4567,16429.0
2020-01-23 13:40:00,103.89,103.97,103.89,103.96,5791.0,96.466,96.5403,96.466,96.531,5791.0
2020-01-23 13:45:00,103.96,104.01,103.95,104.0,3657.0,96.531,96.5774,96.5217,96.5681,3657.0
2020-01-23 13:50:00,104.04,104.07,104.02,104.03,6254.0,96.6053,96.6331,96.5867,96.596,6254.0
2020-01-23 13:55:00,104.05,104.06,104.04,104.05,34860.0,96.6146,96.6238,96.6053,96.6146,34860.0
2020-01-23 14:00:00,104.06,104.12,104.05,104.08,13930.0,96.6238,96.6795,96.6146,96.6424,13930.0
2020-01-23 14:05:00,104.08,104.11,104.05,104.11,6302.0,96.6424,96.6703,96.6146,96.6703,6302.0
2020-01-23 14:10:00,104.12,104.13,104.08,104.11,4728.0,96.6795,96.6888,96.6424,96.6703,4728.0
2020-01-23 14:15:00,104.11,104.19,104.1,104.19,26298.0,96.6703,96.7445,96.661,96.7445,26298.0
2020-01-23 14:20:00,104.2,104.2,104.17,104.17,12139.0,96.7538,96.7538,96.726,96.726,12139.0
2020-01-23 14:25:00,104.17,104.17,104.12,104.13,20005.0,96.726,96.726,96.6795,96.6888,20005.0
2020-01-23 14:30:00,104.14,104.19,104.14,104.16,7075.0,96.6981,96.7445,96.6981,96.7167,7075.0
2020-01-23 14:35:00,104.16,104.19,104.15,104.17,8926.0,96.7167,96.7445,96.7074,96.726,8926.0
2020-01-23 14:40:00,104.17,104.17,104.14,104.16,6293.0,96.726,96.726,96.6981,96.7167,6293.0
2020-01-23 14:45:00,104.17,104.18,104.13,104.14,38488.0,96.726,96.7353,96.6888,96.6981,38488.0
2020-01-23 14:50:00,104.14,104.2,104.14,104.18,4753.0,96.6981,96.7538,96.6981,96.7353,4753.0
2020-01-23 14:55:00,104.17,104.23,104.16,104.23,14516.0,96.726,96.7817,96.7167,96.7817,14516.0
2020-01-23 15:00:00,104.23,104.25,104.2,104.2,9658.0,96.7817,96.8003,96.7538,96.7538,9658.0
2020-01-23 15:05:00,104.2,104.24,104.16,104.21,22105.0,96.7538,96.791,96.7167,96.7631,22105.0
2020-01-23 15:10:00,104.21,104.21,104.17,104.18,6105.0,96.7631,96.7631,96.726,96.7353,6105.0
2020-01-23 15:15:00,104.18,104.2,104.17,104.18,4586.0,96.7353,96.7538,96.726,96.7353,4586.0
2020-01-23 15:20:00,104.19,104.23,104.18,104.21,12799.0,96.7445,96.7817,96.7353,96.7631,12799.0
2020-01-23 15:25:00,104.2,104.26,104.16,104.25,21722.0,96.7538,96.8095,96.7167,96.8003,21722.0
2020-01-23 15:30:00,104.22,104.28,104.22,104.26,4221.0,96.7724,96.8281,96.7724,96.8095,4221.0
2020-01-23 15:35:00,104.26,104.28,104.22,104.22,8516.0,96.8095,96.8281,96.7724,96.7724,8516.0
2020-01-23 15:40:00,104.22,104.25,104.17,104.21,10357.0,96.7724,96.8003,96.726,96.7631,10357.0
2020-01-23 15:45:00,104.22,104.28,104.21,104.27,25940.0,96.7724,96.8281,96.7631,96.8188,25940.0
2020-01-23 15:50:00,104.26,104.27,104.16,104.23,18076.0,96.8095,96.8188,96.7167,96.7817,18076.0
2020-01-23 15:55:00,104.23,104.27,104.22,104.23,32563.0,96.7817,96.8188,96.7724,96.7817,32563.0
2020-01-24 09:30:00,104.47,104.49,104.35,104.35,16932.0,97.0045,97.0231,96.8931,96.8931,16932.0
2020-01-24 09:35:00,104.37,104.37,104.32,104.32,4912.0,96.9117,96.9117,96.8653,96.8653,4912.0
2020-01-24 09:40:00,104.33,104.35,104.29,104.33,6028.0,96.8745,96.8931,96.8374,96.8745,6028.0
2020-01-24 09:45:00,104.3,104.3,104.22,104.24,3757.0,96.8467,96.8467,96.7724,96.791,3757.0
2020-01-24 09:50:00,104.24,104.26,104.2,104.2,5555.0,96.791,96.8095,96.7538,96.7538,5555.0
2020-01-24 09:55:00,104.21,104.32,104.21,104.31,2490.0,96.7631,96.8653,96.7631,96.856,2490.0
2020-01-24 10:00:00,104.3,104.3,104.18,104.19,1790.0,96.8467,96.8467,96.7353,96.7445,1790.0
2020-01-24 10:05:00,104.2,104.21,104.18,104.19,3231.0,96.7538,96.7631,96.7353,96.7445,3231.0
2020-01-24 10:10:00,104.19,104.22,104.17,104.22,1535.0,96.7445,96.7724,96.726,96.7724,1535.0
2020-01-24 10:15:00,104.24,104.24,104.1,104.1,1857.0,96.791,96.791,96.661,96.661,1857.0
2020-01-24 10:20:00,104.09,104.11,104.06,104.11,6295.0,96.6517,96.6703,96.6238,96.6703,6295.0
2020-01-24 10:25:00,104.09,104.09,103.99,103.99,6948.0,96.6517,96.6517,96.5588,96.5588,6948.0
2020-01-24 10:30:00,104.01,104.01,103.97,104.0,3291.0,96.5774,96.5774,96.5403,96.5681,3291.0
2020-01-24 10:35:00,104.0,104.08,103.98,104.07,5533.0,96.5681,96.6424,96.5496,96.6331,5533.0
2020-01-24 10:40:00,104.01,104.03,104.01,104.02,386.0,96.5774,96.596,96.5774,96.5867,386.0
2020-01-24 10:45:00,103.97,104.02,103.92,103.94,15936.0,96.5403,96.5867,96.4938,96.5124,15936.0
2020-01-24 10:50:00,103.94,103.98,103.93,103.98,4295.0,96.5124,96.5496,96.5031,96.5496,4295.0
2020-01-24 10:55:00,104.01,104.02,103.98,104.01,994.0,96.5774,96.5867,96.5496,96.5774,994.0
2020-01-24 11:00:00,104.0,104.09,103.98,104.09,9528.0,96.5681,96.6517,96.5496,96.6517,9528.0
2020-01-24 11:05:00,104.09,104.13,104.09,104.11,13386.0,96.6517,96.6888,96.6517,96.6703,13386.0
2020-01-24 11:10:00,104.1,104.12,104.05,104.06,1634.0,96.661,96.6795,96.6146,96.6238,1634.0
2020-01-24 11:15:00,103.96,103.96,103.85,103.9,7466.0,96.531,96.531,96.4288,96.4753,7466.0
2020-01-24 11:20:00,103.88,103.91,103.77,103.77,4160.0,96.4567,96.4846,96.3546,96.3546,4160.0
2020-01-24 11:25:00,103.78,103.86,103.75,103.86,36203.0,96.3638,96.4381,96.336,96.4381,36203.0
2020-01-24 11:30:00,103.84,103.86,103.75,103.82,8113.0,96.4196,96.4381,96.336,96.401,8113.0
2020-01-24 11:35:00,103.81,103.88,103.8,103.83,23617.0,96.3917,96.4567,96.3824,96.4103,23617.0
2020-01-24 11:40:00,103.82,103.83,103.66,103.71,15289.0,96.401,96.4103,96.2524,96.2988,15289.0
2020-01-24 11:45:00,103.71,103.78,103.67,103.7,28363.0,96.2988,96.3638,96.2617,96.2896,28363.0
2020-01-24 11:50:00,103.71,103.76,103.69,103.73,113302.0,96.2988,96.3453,96.2803,96.3174,113302.0
2020-01-24 11:55:00,103.74,103.74,103.63,103.63,7298.0,96.3267,96.3267,96.2246,96.2246,7298.0
2020-01-24 12:00:00,103.62,103.63,103.57,103.58,2578.0,96.2153,96.2246,96.1689,96.1781,2578.0
2020-01-24 12:05:00,103.61,103.61,103.5,103.52,49565.0,96.206,96.206,96.1039,96.1224,49565.0
2020-01-24 12:10:00,103.51,103.54,103.47,103.48,3000.0,96.1131,96.141,96.076,96.0853,3000.0
2020-01-24 12:15:00,103.48,103.51,103.26,103.26,9845.0,96.0853,96.1131,95.881,95.881,9845.0
2020-01-24 12:20:00,103.26,103.44,103.26,103.43,2895.0,95.881,96.0481,95.881,96.0389,2895.0
2020-01-24 12:25:00,103.42,103.43,103.26,103.35,3440.0,96.0296,96.0389,95.881,95.9646,3440.0
2020-01-24 12:30:00,103.38,103.5,103.35,103.5,4236.0,95.9924,96.1039,95.9646,96.1039,4236.0
2020-01-24 12:35:00,103.49,103.55,103.49,103.54,8266.0,96.0946,96.1503,96.0946,96.141,8266.0
2020-01-24 12:40:00,103.56,103.62,103.53,103.57,14355.0,96.1596,96.2153,96.1317,96.1689,14355.0
2020-01-24 12:45:00,103.55,103.58,103.51,103.58,4509.0,96.1503,96.1781,96.1131,96.1781,4509.0
2020-01-24 12:50:00,103.57,103.58,103.53,103.54,7540.0,96.1689,96.1781,96.1317,96.141,7540.0
2020-01-24 12:55:00,103.55,103.57,103.48,103.57,3895.0,96.1503,96.1689,96.0853,96.1689,3895.0
2020-01-24 13:00:00,103.56,103.56,103.43,103.43,3534.0,96.1596,96.1596,96.0389,96.0389,3534.0
2020-01-24 13:05:00,103.36,103.47,103.36,103.42,16228.0,95.9739,96.076,95.9739,96.0296,16228.0
2020-01-24 13:10:00,103.44,103.45,103.33,103.33,14045.0,96.0481,96.0574,95.946,95.946,14045.0
2020-01-24 13:15:00,103.39,103.39,103.32,103.34,8044.0,96.0017,96.0017,95.9367,95.9553,8044.0
2020-01-24 13:20:00,103.3,103.42,103.3,103.39,2806.0,95.9181,96.0296,95.9181,96.0017,2806.0
2020-01-24 13:25:00,103.4,103.4,103.3,103.3,3452.0,96.011,96.011,95.9181,95.9181,3452.0
2020-01-24 13:30:00,103.26,103.27,103.2,103.23,6774.0,95.881,95.8903,95.8253,95.8531,6774.0
2020-01-24 13:35:00,103.21,103.27,103.18,103.24,4272.0,95.8346,95.8903,95.8067,95.8624,4272.0
2020-01-24 13:40:00,103.18,103.19,103.14,103.15,2173.0,95.8067,95.816,95.7696,95.7789,2173.0
2020-01-24 13:45:00,103.18,103.22,103.06,103.06,8693.0,95.8067,95.8439,95.6953,95.6953,8693.0
2020-01-24 13:50:00,103.08,103.09,103.01,103.09,5510.0,95.7139,95.7232,95.6489,95.7232,5510.0
2020-01-24 13:55:00,103.06,103.14,103.05,103.13,25216.0,95.6953,95.7696,95.686,95.7603,25216.0
2020-01-24 14:00:00,103.13,103.15,103.01,103.02,4628.0,95.7603,95.7789,95.6489,95.6582,4628.0
2020-01-24 14:05:00,103.09,103.13,103.05,103.11,3909.0,95.7232,95.7603,95.686,95.7417,3909.0
2020-01-24 14:10:00,103.1,103.1,102.99,103.0,7877.0,95.7324,95.7324,95.6303,95.6396,7877.0
2020-01-24 14:15:00,103.02,103.02,102.93,102.93,4655.0,95.6582,95.6582,95.5746,95.5746,4655.0
2020-01-24 14:20:00,102.94,102.94,102.8,102.8,8255.0,95.5839,95.5839,95.4539,95.4539,8255.0
2020-01-24 14:25:00,102.87,102.95,102.83,102.84,19421.0,95.5189,95.5932,95.4817,95.491,19421.0
2020-01-24 14:30:00,102.89,102.99,102.89,102.97,18543.0,95.5374,95.6303,95.5374,95.6117,18543.0
2020-01-24 14:35:00,103.0,103.01,102.88,102.96,15865.0,95.6396,95.6489,95.5282,95.6024,15865.0
2020-01-24 14:40:00,102.98,103.01,102.91,102.92,2489.0,95.621,95.6489,95.556,95.5653,2489.0
2020-01-24 14:45:00,102.9,102.94,102.84,102.91,4911.0,95.5467,95.5839,95.491,95.556,4911.0
2020-01-24 14:50:00,102.96,103.01,102.94,102.99,9969.0,95.6024,95.6489,95.5839,95.6303,9969.0
2020-01-24 14:55:00,103.05,103.16,103.05,103.16,4034.0,95.686,95.7882,95.686,95.7882,4034.0
2020-01-24 15:00:00,103.13,103.24,103.1,103.2,12211.0,95.7603,95.8624,95.7324,95.8253,12211.0
2020-01-24 15:05:00,103.21,103.23,103.15,103.19,12463.0,95.8346,95.8531,95.7789,95.816,12463.0
2020-01-24 15:10:00,103.2,103.21,103.16,103.18,5486.0,95.8253,95.8346,95.7882,95.8067,5486.0
2020-01-24 15:15:00,103.19,103.29,103.18,103.28,8299.0,95.816,95.9089,95.8067,95.8996,8299.0
2020-01-24 15:20:00,103.27,103.34,103.24,103.27,6745.0,95.8903,95.9553,95.8624,95.8903,6745.0
2020-01-24 15:25:00,103.26,103.28,103.23,103.24,42293.0,95.881,95.8996,95.8531,95.8624,42293.0
2020-01-24 15:30:00,103.23,103.23,103.0,103.0,4992.0,95.8531,95.8531,95.6396,95.6396,4992.0
2020-01-24 15:35:00,103.05,103.14,102.98,102.99,6631.0,95.686,95.7696,95.621,95.6303,6631.0
2020-01-24 15:40:00,103.0,103.0,102.89,102.96,10218.0,95.6396,95.6396,95.5374,95.6024,10218.0
2020-01-24 15:45:00,102.96,103.07,102.96,103.04,4524.0,95.6024,95.7046,95.6024,95.6767,4524.0
2020-01-24 15:50:00,103.07,103.21,103.03,103.21,23107.0,95.7046,95.8346,95.6674,95.8346,23107.0
2020-01-24 15:55:00,103.23,103.23,103.12,103.18,11264.0,95.8531,95.8531,95.751,95.8067,11264.0
2020-01-27 09:30:00,101.3,101.57,101.21,101.56,36274.0,94.0611,94.3118,93.9775,94.3025,36274.0
2020-01-27 09:35:00,101.55,101.65,101.52,101.65,3502.0,94.2932,94.3861,94.2653,94.3861,3502.0
2020-01-27 09:40:00,101.66,101.75,101.63,101.75,15063.0,94.3953,94.4789,94.3675,94.4789,15063.0
2020-01-27 09:45:00,101.7,101.83,101.7,101.8,3753.0,94.4325,94.5532,94.4325,94.5253,3753.0
2020-01-27 09:50:00,101.78,101.9,101.78,101.87,2133.0,94.5068,94.6182,94.5068,94.5903,2133.0
2020-01-27 09:55:00,101.89,101.89,101.75,101.8,2925.0,94.6089,94.6089,94.4789,94.5253,2925.0
2020-01-27 10:00:00,101.78,101.78,101.64,101.65,6911.0,94.5068,94.5068,94.3768,94.3861,6911.0
2020-01-27 10:05:00,101.61,101.69,101.58,101.69,13306.0,94.3489,94.4232,94.3211,94.4232,13306.0
2020-01-27 10:10:00,101.69,101.72,101.63,101.63,3827.0,94.4232,94.4511,94.3675,94.3675,3827.0
2020-01-27 10:15:00,101.69,101.72,101.54,101.54,2597.0,94.4232,94.4511,94.2839,94.2839,2597.0
2020-01-27 10:20:00,101.52,101.56,101.52,101.56,470.0,94.2653,94.3025,94.2653,94.3025,470.0
2020-01-27 10:25:00,101.65,101.81,101.63,101.8,4539.0,94.3861,94.5346,94.3675,94.5253,4539.0
2020-01-27 10:30:00,101.8,101.8,101.66,101.66,10292.0,94.5253,94.5253,94.3953,94.3953,10292.0
2020-01-27 10:35:00,101.72,101.75,101.66,101.72,10445.0,94.4511,94.4789,94.3953,94.4511,10445.0
2020-01-27 10:40:00,101.71,101.72,101.63,101.63,2658.0,94.4418,94.4511,94.3675,94.3675,2658.0
2020-01-27 10:45:00,101.62,101.64,101.57,101.58,11033.0,94.3582,94.3768,94.3118,94.3211,11033.0
2020-01-27 10:50:00,101.58,101.61,101.49,101.49,3520.0,94.3211,94.3489,94.2375,94.2375,3520.0
2020-01-27 10:55:00,101.46,101.57,101.46,101.57,3519.0,94.2096,94.3118,94.2096,94.3118,3519.0
2020-01-27 11:00:00,101.58,101.67,101.56,101.64,5261.0,94.3211,94.4046,94.3025,94.3768,5261.0
2020-01-27 11:05:00,101.65,101.66,101.61,101.62,1773.0,94.3861,94.3953,94.3489,94.3582,1773.0
2020-01-27 11:10:00,101.56,101.58,101.52,101.53,1129.0,94.3025,94.3211,94.2653,94.2746,1129.0
2020-01-27 11:15:00,101.52,101.55,101.5,101.54,5476.0,94.2653,94.2932,94.2468,94.2839,5476.0
2020-01-27 11:20:00,101.5,101.63,101.46,101.6,4505.0,94.2468,94.3675,94.2096,94.3396,4505.0
2020-01-27 11:25:00,101.61,101.65,101.53,101.63,4708.0,94.3489,94.3861,94.2746,94.3675,4708.0
2020-01-27 11:30:00,101.65,101.67,101.51,101.54,8711.0,94.3861,94.4046,94.2561,94.2839,8711.0
2020-01-27 11:35:00,101.59,101.76,101.59,101.73,2145.0,94.3303,94.4882,94.3303,94.4603,2145.0
2020-01-27 11:40:00,101.73,101.75,101.68,101.74,6452.0,94.4603,94.4789,94.4139,94.4696,6452.0
2020-01-27 11:45:00,101.77,101.77,101.71,101.72,1567.0,94.4975,94.4975,94.4418,94.4511,1567.0
2020-01-27 11:50:00,101.73,101.76,101.68,101.75,6828.0,94.4603,94.4882,94.4139,94.4789,6828.0
2020-01-27 11:55:00,101.73,101.81,101.71,101.72,9584.0,94.4603,94.5346,94.4418,94.4511,9584.0
2020-01-27 12:00:00,101.71,101.76,101.67,101.68,1386.0,94.4418,94.4882,94.4046,94.4139,1386.0
2020-01-27 12:05:00,101.71,101.79,101.71,101.79,2715.0,94.4418,94.5161,94.4418,94.5161,2715.0
2020-01-27 12:10:00,101.84,101.86,101.83,101.83,5600.0,94.5625,94.581,94.5532,94.5532,5600.0
2020-01-27 12:15:00,101.89,101.93,101.88,101.89,3421.0,94.6089,94.646,94.5996,94.6089,3421.0
2020-01-27 12:20:00,101.91,101.99,101.91,101.93,4678.0,94.6275,94.7018,94.6275,94.646,4678.0
2020-01-27 12:25:00,101.97,101.98,101.92,101.93,2274.0,94.6832,94.6925,94.6368,94.646,2274.0
2020-01-27 12:30:00,101.93,101.98,101.93,101.98,2761.0,94.646,94.6925,94.646,94.6925,2761.0
2020-01-27 12:35:00,101.97,101.97,101.92,101.92,3402.0,94.6832,94.6832,94.6368,94.6368,3402.0
2020-01-27 12:40:00,101.97,102.01,101.96,101.98,3445.0,94.6832,94.7203,94.6739,94.6925,3445.0
2020-01-27 12:45:00,101.97,102.02,101.97,101.99,9824.0,94.6832,94.7296,94.6832,94.7018,9824.0
2020-01-27 12:50:00,102.01,102.02,101.91,101.92,5827.0,94.7203,94.7296,94.6275,94.6368,5827.0
2020-01-27 12:55:00,101.9,101.91,101.84,101.9,4254.0,94.6182,94.6275,94.5625,94.6182,4254.0
2020-01-27 13:00:00,101.9,101.95,101.9,101.93,13578.0,94.6182,94.6646,94.6182,94.646,13578.0
2020-01-27 13:05:00,101.93,101.93,101.86,101.87,625.0,94.646,94.646,94.581,94.5903,625.0
2020-01-27 13:10:00,101.85,101.86,101.83,101.84,7772.0,94.5718,94.581,94.5532,94.5625,7772.0
2020-01-27 13:15:00,101.85,101.94,101.85,101.94,16618.0,94.5718,94.6553,94.5718,94.6553,16618.0
2020-01-27 13:20:00,101.97,102.0,101.91,101.91,11657.0,94.6832,94.711,94.6275,94.6275,11657.0
2020-01-27 13:25:00,101.93,101.96,101.92,101.95,16378.0,94.646,94.6739,94.6368,94.6646,16378.0
2020-01-27 13:30:00,101.94,101.97,101.91,101.93,80216.0,94.6553,94.6832,94.6275,94.646,80216.0
2020-01-27 13:35:00,101.94,101.98,101.94,101.97,8624.0,94.6553,94.6925,94.6553,94.6832,8624.0
2020-01-27 13:40:00,101.97,101.97,101.92,101.92,10762.0,94.6832,94.6832,94.6368,94.6368,10762.0
2020-01-27 13:45:00,101.93,101.94,101.89,101.92,8974.0,94.646,94.6553,94.6089,94.6368,8974.0
2020-01-27 13:50:00,101.92,101.92,101.84,101.85,12000.0,94.6368,94.6368,94.5625,94.5718,12000.0
2020-01-27 13:55:00,101.84,101.88,101.81,101.83,9880.0,94.5625,94.5996,94.5346,94.5532,9880.0
2020-01-27 14:00:00,101.85,101.85,101.74,101.77,8652.0,94.5718,94.5718,94.4696,94.4975,8652.0
2020-01-27 14:05:00,101.76,101.82,101.75,101.8,11581.0,94.4882,94.5439,94.4789,94.5253,11581.0
2020-01-27 14:10:00,101.83,101.89,101.82,101.84,26635.0,94.5532,94.6089,94.5439,94.5625,26635.0
2020-01-27 14:15:00,101.9,101.92,101.87,101.9,18661.0,94.6182,94.6368,94.5903,94.6182,18661.0
2020-01-27 14:20:00,101.89,101.89,101.8,101.84,9908.0,94.6089,94.6089,94.5253,94.5625,9908.0
2020-01-27 14:25:00,101.84,101.95,101.84,101.95,12596.0,94.5625,94.6646,94.5625,94.6646,12596.0
2020-01-27 14:30:00,101.95,101.95,101.86,101.89,12266.0,94.6646,94.6646,94.581,94.6089,12266.0
2020-01-27 14:35:00,101.9,101.94,101.84,101.87,46383.0,94.6182,94.6553,94.5625,94.5903,46383.0
2020-01-27 14:40:00,101.89,101.91,101.85,101.85,15434.0,94.6089,94.6275,94.5718,94.5718,15434.0
2020-01-27 14:45:00,101.85,101.85,101.74,101.74,5324.0,94.5718,94.5718,94.4696,94.4696,5324.0
2020-01-27 14:50:00,101.71,101.77,101.63,101.68,3798.0,94.4418,94.4975,94.3675,94.4139,3798.0
2020-01-27 14:55:00,101.69,101.75,101.65,101.73,14198.0,94.4232,94.4789,94.3861,94.4603,14198.0
2020-01-27 15:00:00,101.73,101.76,101.68,101.72,6731.0,94.4603,94.4882,94.4139,94.4511,6731.0
2020-01-27 15:05:00,101.69,101.89,101.69,101.71,162774.0,94.4232,94.6089,94.4232,94.4418,162774.0
2020-01-27 15:10:00,101.68,101.69,101.59,101.64,4084.0,94.4139,94.4232,94.3303,94.3768,4084.0
2020-01-27 15:15:00,101.69,101.77,101.69,101.77,4050.0,94.4232,94.4975,94.4232,94.4975,4050.0
2020-01-27 15:20:00,101.79,101.8,101.71,101.73,9571.0,94.5161,94.5253,94.4418,94.4603,9571.0
2020-01-27 15:25:00,101.74,101.76,101.68,101.72,7965.0,94.4696,94.4882,94.4139,94.4511,7965.0
2020-01-27 15:30:00,101.7,101.7,101.58,101.59,5114.0,94.4325,94.4325,94.3211,94.3303,5114.0
2020-01-27 15:35:00,101.58,101.62,101.55,101.61,35893.0,94.3211,94.3582,94.2932,94.3489,35893.0
2020-01-27 15:40:00,101.61,101.66,101.58,101.63,9932.0,94.3489,94.3953,94.3211,94.3675,9932.0
2020-01-27 15:45:00,101.63,101.69,101.52,101.52,25405.0,94.3675,94.4232,94.2653,94.2653,25405.0
2020-01-27 15:50:00,101.51,101.56,101.46,101.51,17574.0,94.2561,94.3025,94.2096,94.2561,17574.0
2020-01-27 15:55:00,101.51,101.57,101.48,101.48,118604.0,94.2561,94.3118,94.2282,94.2282,118604.0
2020-01-28 09:30:00,102.02,102.02,101.86,101.86,14629.0,94.7296,94.7296,94.581,94.581,14629.0
2020-01-28 09:35:00,101.85,101.87,101.71,101.71,6754.0,94.5718,94.5903,94.4418,94.4418,6754.0
2020-01-28 09:40:00,101.65,101.7,101.63,101.7,5095.0,94.3861,94.4325,94.3675,94.4325,5095.0
2020-01-28 09:45:00,101.72,101.74,101.71,101.74,1164.0,94.4511,94.4696,94.4418,94.4696,1164.0
2020-01-28 09:50:00,101.77,101.84,101.74,101.84,1322.0,94.4975,94.5625,94.4696,94.5625,1322.0
2020-01-28 09:55:00,101.8,101.84,101.75,101.83,6379.0,94.5253,94.5625,94.4789,94.5532,6379.0
2020-01-28 10:00:00,101.85,101.95,101.85,101.88,3379.0,94.5718,94.6646,94.5718,94.5996,3379.0
2020-01-28 10:05:00,101.9,102.05,101.9,102.05,3651.0,94.6182,94.7575,94.6182,94.7575,3651.0
2020-01-28 10:10:00,102.06,102.16,102.05,102.15,5145.0,94.7668,94.8596,94.7575,94.8503,5145.0
2020-01-28 10:15:00,102.16,102.16,102.09,102.1,6254.0,94.8596,94.8596,94.7946,94.8039,6254.0
2020-01-28 10:20:00,102.09,102.19,102.06,102.19,4509.0,94.7946,94.8875,94.7668,94.8875,4509.0
2020-01-28 10:25:00,102.26,102.28,102.23,102.23,3075.0,94.9525,94.971,94.9246,94.9246,3075.0
2020-01-28 10:30:00,102.21,102.24,102.21,102.23,7133.0,94.906,94.9339,94.906,94.9246,7133.0
2020-01-28 10:35:00,102.29,102.32,102.28,102.32,1675.0,94.9803,95.0082,94.971,95.0082,1675.0
2020-01-28 10:40:00,102.34,102.41,102.33,102.39,1756.0,95.0267,95.0917,95.0175,95.0732,1756.0
2020-01-28 10:45:00,102.44,102.45,102.37,102.37,6191.0,95.1196,95.1289,95.0546,95.0546,6191.0
2020-01-28 10:50:00,102.34,102.43,102.33,102.39,48879.0,95.0267,95.1103,95.0175,95.0732,48879.0
2020-01-28 10:55:00,102.39,102.39,102.35,102.37,18811.0,95.0732,95.0732,95.036,95.0546,18811.0
2020-01-28 11:00:00,102.37,102.38,102.27,102.27,2003.0,95.0546,95.0639,94.9618,94.9618,2003.0
2020-01-28 11:05:00,102.31,102.33,102.26,102.26,5132.0,94.9989,95.0175,94.9525,94.9525,5132.0
2020-01-28 11:10:00,102.28,102.34,102.27,102.32,2001.0,94.971,95.0267,94.9618,95.0082,2001.0
2020-01-28 11:15:00,102.32,102.38,102.32,102.37,2122.0,95.0082,95.0639,95.0082,95.0546,2122.0
2020-01-28 11:20:00,102.38,102.38,102.31,102.37,91203.0,95.0639,95.0639,94.9989,95.0546,91203.0
2020-01-28 11:25:00,102.36,102.41,102.36,102.4,3227.0,95.0453,95.0917,95.0453,95.0825,3227.0
2020-01-28 11:30:00,102.39,102.43,102.39,102.4,2361.0,95.0732,95.1103,95.0732,95.0825,2361.0
2020-01-28 11:35:00,102.42,102.42,102.36,102.38,5837.0,95.101,95.101,95.0453,95.0639,5837.0
2020-01-28 11:40:00,102.37,102.4,102.37,102.39,1819.0,95.0546,95.0825,95.0546,95.0732,1819.0
2020-01-28 11:45:00,102.35,102.36,102.32,102.35,1766.0,95.036,95.0453,95.0082,95.036,1766.0
2020-01-28 11:50:00,102.37,102.43,102.37,102.42,3695.0,95.0546,95.1103,95.0546,95.101,3695.0
2020-01-28 11:55:00,102.44,102.49,102.43,102.48,4853.0,95.1196,95.166,95.1103,95.1567,4853.0
2020-01-28 12:00:00,102.47,102.47,102.43,102.44,1063.0,95.1475,95.1475,95.1103,95.1196,1063.0
2020-01-28 12:05:00,102.42,102.45,102.39,102.39,4780.0,95.101,95.1289,95.0732,95.0732,4780.0
2020-01-28 12:10:00,102.43,102.45,102.4,102.44,1944.0,95.1103,95.1289,95.0825,95.1196,1944.0
2020-01-28 12:15:00,102.44,102.5,102.41,102.5,2350.0,95.1196,95.1753,95.0917,95.1753,2350.0
2020-01-28 12:20:00,102.5,102.52,102.49,102.51,8021.0,95.1753,95.1939,95.166,95.1846,8021.0
2020-01-28 12:25:00,102.51,102.53,102.49,102.49,4153.0,95.1846,95.2032,95.166,95.166,4153.0
2020-01-28 12:30:00,102.51,102.51,102.48,102.48,6587.0,95.1846,95.1846,95.1567,95.1567,6587.0
2020-01-28 12:35:00,102.48,102.48,102.44,102.44,4874.0,95.1567,95.1567,95.1196,95.1196,4874.0
2020-01-28 12:40:00,102.42,102.44,102.39,102.42,52782.0,95.101,95.1196,95.0732,95.101,52782.0
2020-01-28 12:45:00,102.43,102.45,102.43,102.44,1793.0,95.1103,95.1289,95.1103,95.1196,1793.0
2020-01-28 12:50:00,102.41,102.43,102.4,102.43,3015.0,95.0917,95.1103,95.0825,95.1103,3015.0
2020-01-28 12:55:00,102.41,102.44,102.41,102.44,3716.0,95.0917,95.1196,95.0917,95.1196,3716.0
2020-01-28 13:00:00,102.41,102.42,102.34,102.34,3686.0,95.0917,95.101,95.0267,95.0267,3686.0
2020-01-28 13:05:00,102.32,102.34,102.3,102.32,2360.0,95.0082,95.0267,94.9896,95.0082,2360.0
2020-01-28 13:10:00,102.31,102.37,102.3,102.36,22783.0,94.9989,95.0546,94.9896,95.0453,22783.0
2020-01-28 13:15:00,102.37,102.38,102.33,102.35,15136.0,95.0546,95.0639,95.0175,95.036,15136.0
2020-01-28 13:20:00,102.34,102.38,102.33,102.38,5622.0,95.0267,95.0639,95.0175,95.0639,5622.0
2020-01-28 13:25:00,102.39,102.39,102.34,102.35,2294.0,95.0732,95.0732,95.0267,95.036,2294.0
2020-01-28 13:30:00,102.35,102.38,102.31,102.32,7877.0,95.036,95.0639,94.9989,95.0082,7877.0
2020-01-28 13:35:00,102.32,102.33,102.29,102.3,23352.0,95.0082,95.0175,94.9803,94.9896,23352.0
2020-01-28 13:40:00,102.31,102.39,102.3,102.38,7574.0,94.9989,95.0732,94.9896,95.0639,7574.0
2020-01-28 13:45:00,102.4,102.44,102.4,102.44,1700.0,95.0825,95.1196,95.0825,95.1196,1700.0
2020-01-28 13:50:00,102.44,102.45,102.42,102.45,10218.0,95.1196,95.1289,95.101,95.1289,10218.0
2020-01-28 13:55:00,102.45,102.46,102.43,102.46,7252.0,95.1289,95.1382,95.1103,95.1382,7252.0
2020-01-28 14:00:00,102.46,102.5,102.46,102.5,48034.0,95.1382,95.1753,95.1382,95.1753,48034.0
2020-01-28 14:05:00,102.49,102.5,102.47,102.48,7824.0,95.166,95.1753,95.1475,95.1567,7824.0
2020-01-28 14:10:00,102.5,102.55,102.48,102.55,3104.0,95.1753,95.2217,95.1567,95.2217,3104.0
2020-01-28 14:15:00,102.56,102.56,102.53,102.55,13213.0,95.231,95.231,95.2032,95.2217,13213.0
2020-01-28 14:20:00,102.56,102.59,102.53,102.53,55283.0,95.231,95.2589,95.2032,95.2032,55283.0
2020-01-28 14:25:00,102.54,102.55,102.51,102.51,25181.0,95.2125,95.2217,95.1846,95.1846,25181.0
2020-01-28 14:30:00,102.51,102.55,102.5,102.54,5460.0,95.1846,95.2217,95.1753,95.2125,5460.0
2020-01-28 14:35:00,102.55,102.63,102.55,102.61,9243.0,95.2217,95.296,95.2217,95.2775,9243.0
2020-01-28 14:40:00,102.62,102.64,102.61,102.64,4100.0,95.2867,95.3053,95.2775,95.3053,4100.0
2020-01-28 14:45:00,102.65,102.65,102.59,102.6,3967.0,95.3146,95.3146,95.2589,95.2682,3967.0
2020-01-28 14:50:00,102.57,102.58,102.52,102.54,13673.0,95.2403,95.2496,95.1939,95.2125,13673.0
2020-01-28 14:55:00,102.55,102.56,102.52,102.52,2491.0,95.2217,95.231,95.1939,95.1939,2491.0
2020-01-28 15:00:00,102.53,102.55,102.49,102.5,12063.0,95.2032,95.2217,95.166,95.1753,12063.0
2020-01-28 15:05:00,102.47,102.52,102.46,102.48,20945.0,95.1475,95.1939,95.1382,95.1567,20945.0
2020-01-28 15:10:00,102.47,102.52,102.47,102.52,7376.0,95.1475,95.1939,95.1475,95.1939,7376.0
2020-01-28 15:15:00,102.51,102.51,102.47,102.51,3161.0,95.1846,95.1846,95.1475,95.1846,3161.0
2020-01-28 15:20:00,102.53,102.59,102.51,102.58,6644.0,95.2032,95.2589,95.1846,95.2496,6644.0
2020-01-28 15:25:00,102.57,102.6,102.55,102.6,4303.0,95.2403,95.2682,95.2217,95.2682,4303.0
2020-01-28 15:30:00,102.59,102.6,102.55,102.57,6309.0,95.2589,95.2682,95.2217,95.2403,6309.0
2020-01-28 15:35:00,102.57,102.57,102.45,102.45,5213.0,95.2403,95.2403,95.1289,95.1289,5213.0
2020-01-28 15:40:00,102.45,102.51,102.43,102.51,45857.0,95.1289,95.1846,95.1103,95.1846,45857.0
2020-01-28 15:45:00,102.5,102.53,102.48,102.51,16507.0,95.1753,95.2032,95.1567,95.1846,16507.0
2020-01-28 15:50:00,102.51,102.51,102.4,102.42,14990.0,95.1846,95.1846,95.0825,95.101,14990.0
2020-01-28 15:55:00,102.41,102.49,102.34,102.34,15443.0,95.0917,95.166,95.0267,95.0267,15443.0
2020-01-29 09:30:00,102.86,102.87,102.76,102.84,23275.0,95.5096,95.5189,95.4167,95.491,23275.0
2020-01-29 09:35:00,102.83,102.83,102.7,102.73,4823.0,95.4817,95.4817,95.361,95.3889,4823.0
2020-01-29 09:40:00,102.75,102.77,102.72,102.72,3048.0,95.4075,95.426,95.3796,95.3796,3048.0
2020-01-29 09:45:00,102.72,102.72,102.61,102.61,37821.0,95.3796,95.3796,95.2775,95.2775,37821.0
2020-01-29 09:50:00,102.58,102.66,102.58,102.65,12540.0,95.2496,95.3239,95.2496,95.3146,12540.0
2020-01-29 09:55:00,102.54,102.54,102.47,102.5,10887.0,95.2125,95.2125,95.1475,95.1753,10887.0
2020-01-29 10:00:00,102.47,102.48,102.32,102.33,18438.0,95.1475,95.1567,95.0082,95.0175,18438.0
2020-01-29 10:05:00,102.37,102.38,102.29,102.34,6218.0,95.0546,95.0639,94.9803,95.0267,6218.0
2020-01-29 10:10:00,102.35,102.4,102.27,102.39,9230.0,95.036,95.0825,94.9618,95.0732,9230.0
2020-01-29 10:15:00,102.35,102.43,102.35,102.42,5064.0,95.036,95.1103,95.036,95.101,5064.0
2020-01-29 10:20:00,102.37,102.5,102.37,102.49,7496.0,95.0546,95.1753,95.0546,95.166,7496.0
2020-01-29 10:25:00,102.5,102.55,102.49,102.55,82034.0,95.1753,95.2217,95.166,95.2217,82034.0
2020-01-29 10:30:00,102.53,102.56,102.52,102.52,1108.0,95.2032,95.231,95.1939,95.1939,1108.0
2020-01-29 10:35:00,102.54,102.57,102.53,102.56,2402.0,95.2125,95.2403,95.2032,95.231,2402.0
2020-01-29 10:40:00,102.59,102.64,102.59,102.63,1649.0,95.2589,95.3053,95.2589,95.296,1649.0
2020-01-29 10:45:00,102.63,102.67,102.63,102.65,3057.0,95.296,95.3332,95.296,95.3146,3057.0
2020-01-29 10:50:00,102.7,102.75,102.69,102.72,2409.0,95.361,95.4075,95.3517,95.3796,2409.0
2020-01-29 10:55:00,102.75,102.77,102.73,102.73,3063.0,95.4075,95.426,95.3889,95.3889,3063.0
2020-01-29 11:00:00,102.77,102.78,102.74,102.77,3212.0,95.426,95.4353,95.3982,95.426,3212.0
2020-01-29 11:05:00,102.77,102.77,102.72,102.75,6925.0,95.426,95.426,95.3796,95.4075,6925.0
2020-01-29 11:10:00,102.75,102.79,102.71,102.76,8293.0,95.4075,95.4446,95.3703,95.4167,8293.0
2020-01-29 11:15:00,102.76,102.81,102.75,102.81,6209.0,95.4167,95.4632,95.4075,95.4632,6209.0
2020-01-29 11:20:00,102.75,102.78,102.75,102.78,1315.0,95.4075,95.4353,95.4075,95.4353,1315.0
2020-01-29 11:25:00,102.84,102.86,102.83,102.84,4323.0,95.491,95.5096,95.4817,95.491,4323.0
2020-01-29 11:30:00,102.82,102.84,102.76,102.77,2913.0,95.4724,95.491,95.4167,95.426,2913.0
2020-01-29 11:35:00,102.77,102.81,102.76,102.76,2578.0,95.426,95.4632,95.4167,95.4167,2578.0
2020-01-29 11:40:00,102.78,102.79,102.74,102.78,1631.0,95.4353,95.4446,95.3982,95.4353,1631.0
2020-01-29 11:45:00,102.79,102.84,102.78,102.84,2111.0,95.4446,95.491,95.4353,95.491,2111.0
2020-01-29 11:50:00,102.83,102.86,102.8,102.85,2140.0,95.4817,95.5096,95.4539,95.5003,2140.0
2020-01-29 11:55:00,102.88,102.9,102.88,102.89,5597.0,95.5282,95.5467,95.5282,95.5374,5597.0
2020-01-29 12:00:00,102.87,102.9,102.87,102.88,5673.0,95.5189,95.5467,95.5189,95.5282,5673.0
2020-01-29 12:05:00,102.91,102.91,102.88,102.9,1431.0,95.556,95.556,95.5282,95.5467,1431.0
2020-01-29 12:10:00,102.89,102.93,102.88,102.93,5381.0,95.5374,95.5746,95.5282,95.5746,5381.0
2020-01-29 12:15:00,102.91,102.94,102.91,102.94,1398.0,95.556,95.5839,95.556,95.5839,1398.0
2020-01-29 12:20:00,102.91,102.94,102.9,102.92,3212.0,95.556,95.5839,95.5467,95.5653,3212.0
2020-01-29 12:25:00,102.92,102.93,102.89,102.91,2342.0,95.5653,95.5746,95.5374,95.556,2342.0
2020-01-29 12:30:00,102.92,102.92,102.89,102.89,3352.0,95.5653,95.5653,95.5374,95.5374,3352.0
2020-01-29 12:35:00,102.89,102.91,102.88,102.91,1916.0,95.5374,95.556,95.5282,95.556,1916.0
2020-01-29 12:40:00,102.89,102.89,102.87,102.88,2913.0,95.5374,95.5374,95.5189,95.5282,2913.0
2020-01-29 12:45:00,102.9,102.9,102.87,102.88,3752.0,95.5467,95.5467,95.5189,95.5282,3752.0
2020-01-29 12:50:00,102.89,102.93,102.89,102.92,2338.0,95.5374,95.5746,95.5374,95.5653,2338.0
2020-01-29 12:55:00,102.91,102.92,102.86,102.88,4633.0,95.556,95.5653,95.5096,95.5282,4633.0
2020-01-29 13:00:00,102.88,102.91,102.87,102.9,1264.0,95.5282,95.556,95.5189,95.5467,1264.0
2020-01-29 13:05:00,102.9,102.9,102.85,102.86,2839.0,95.5467,95.5467,95.5003,95.5096,2839.0
2020-01-29 13:10:00,102.86,102.89,102.85,102.89,2440.0,95.5096,95.5374,95.5003,95.5374,2440.0
2020-01-29 13:15:00,102.9,102.94,102.9,102.93,4228.0,95.5467,95.5839,95.5467,95.5746,4228.0
2020-01-29 13:20:00,102.94,102.95,102.93,102.95,5067.0,95.5839,95.5932,95.5746,95.5932,5067.0
2020-01-29 13:25:00,102.95,102.98,102.93,102.97,8394.0,95.5932,95.621,95.5746,95.6117,8394.0
2020-01-29 13:30:00,102.97,103.0,102.96,103.0,4898.0,95.6117,95.6396,95.6024,95.6396,4898.0
2020-01-29 13:35:00,102.99,103.0,102.97,102.99,3836.0,95.6303,95.6396,95.6117,95.6303,3836.0
2020-01-29 13:40:00,102.98,102.98,102.96,102.96,5140.0,95.621,95.621,95.6024,95.6024,5140.0
2020-01-29 13:45:00,102.98,102.98,102.93,102.97,8420.0,95.621,95.621,95.5746,95.6117,8420.0
2020-01-29 13:50:00,102.97,102.98,102.95,102.95,2484.0,95.6117,95.621,95.5932,95.5932,2484.0
2020-01-29 13:55:00,102.93,102.96,102.92,102.95,1974.0,95.5746,95.6024,95.5653,95.5932,1974.0
2020-01-29 14:00:00,102.94,103.1,102.88,103.09,5232.0,95.5839,95.7324,95.5282,95.7232,5232.0
2020-01-29 14:05:00,103.11,103.14,103.07,103.08,10236.0,95.7417,95.7696,95.7046,95.7139,10236.0
2020-01-29 14:10:00,103.04,103.04,103.02,103.02,2149.0,95.6767,95.6767,95.6582,95.6582,2149.0
2020-01-29 14:15:00,103.03,103.04,103.0,103.04,5530.0,95.6674,95.6767,95.6396,95.6767,5530.0
2020-01-29 14:20:00,103.05,103.08,103.01,103.01,21956.0,95.686,95.7139,95.6489,95.6489,21956.0
2020-01-29 14:25:00,103.02,103.03,103.0,103.02,841.0,95.6582,95.6674,95.6396,95.6582,841.0
2020-01-29 14:30:00,103.02,103.04,103.0,103.03,3010.0,95.6582,95.6767,95.6396,95.6674,3010.0
2020-01-29 14:35:00,103.02,103.05,102.96,103.03,5575.0,95.6582,95.686,95.6024,95.6674,5575.0
2020-01-29 14:40:00,103.04,103.04,102.96,102.99,7303.0,95.6767,95.6767,95.6024,95.6303,7303.0
2020-01-29 14:45:00,102.99,102.99,102.91,102.95,6608.0,95.6303,95.6303,95.556,95.5932,6608.0
2020-01-29 14:50:00,102.96,102.98,102.9,102.92,23820.0,95.6024,95.621,95.5467,95.5653,23820.0
2020-01-29 14:55:00,102.93,102.93,102.88,102.88,9096.0,95.5746,95.5746,95.5282,95.5282,9096.0
2020-01-29 15:00:00,102.91,102.91,102.74,102.74,21445.0,95.556,95.556,95.3982,95.3982,21445.0
2020-01-29 15:05:00,102.78,102.86,102.78,102.84,8713.0,95.4353,95.5096,95.4353,95.491,8713.0
2020-01-29 15:10:00,102.85,102.86,102.68,102.69,9598.0,95.5003,95.5096,95.3425,95.3517,9598.0
2020-01-29 15:15:00,102.68,102.7,102.62,102.69,3230.0,95.3425,95.361,95.2867,95.3517,3230.0
2020-01-29 15:20:00,102.69,102.69,102.56,102.64,4460.0,95.3517,95.3517,95.231,95.3053,4460.0
2020-01-29 15:25:00,102.71,102.76,102.7,102.75,5575.0,95.3703,95.4167,95.361,95.4075,5575.0
2020-01-29 15:30:00,102.76,102.81,102.71,102.78,10884.0,95.4167,95.4632,95.3703,95.4353,10884.0
2020-01-29 15:35:00,102.79,102.8,102.73,102.73,13785.0,95.4446,95.4539,95.3889,95.3889,13785.0
2020-01-29 15:40:00,102.7,102.71,102.63,102.66,8572.0,95.361,95.3703,95.296,95.3239,8572.0
2020-01-29 15:45:00,102.64,102.68,102.6,102.64,21539.0,95.3053,95.3425,95.2682,95.3053,21539.0
2020-01-29 15:50:00,102.63,102.64,102.55,102.55,7702.0,95.296,95.3053,95.2217,95.2217,7702.0
2020-01-29 15:55:00,102.56,102.63,102.49,102.49,16830.0,95.231,95.296,95.166,95.166,16830.0
2020-01-30 09:30:00,101.73,101.9,101.5,101.88,55928.0,94.4603,94.6182,94.2468,94.5996,55928.0
2020-01-30 09:35:00,101.87,102.06,101.87,102.03,3066.0,94.5903,94.7668,94.5903,94.7389,3066.0
2020-01-30 09:40:00,101.99,102.0,101.93,101.93,896.0,94.7018,94.711,94.646,94.646,896.0
2020-01-30 09:45:00,101.95,102.0,101.9,101.9,1233.0,94.6646,94.711,94.6182,94.6182,1233.0
2020-01-30 09:50:00,101.9,101.95,101.89,101.92,13668.0,94.6182,94.6646,94.6089,94.6368,13668.0
2020-01-30 09:55:00,101.93,101.98,101.86,101.86,5347.0,94.646,94.6925,94.581,94.581,5347.0
2020-01-30 10:00:00,101.85,101.92,101.84,101.92,841.0,94.5718,94.6368,94.5625,94.6368,841.0
2020-01-30 10:05:00,101.97,102.07,101.95,102.06,3230.0,94.6832,94.776,94.6646,94.7668,3230.0
2020-01-30 10:10:00,102.03,102.03,101.96,101.98,7100.0,94.7389,94.7389,94.6739,94.6925,7100.0
2020-01-30 10:15:00,101.96,101.96,101.81,101.84,5212.0,94.6739,94.6739,94.5346,94.5625,5212.0
2020-01-30 10:20:00,101.84,101.84,101.8,101.8,6479.0,94.5625,94.5625,94.5253,94.5253,6479.0
2020-01-30 10:25:00,101.83,101.86,101.8,101.86,1640.0,94.5532,94.581,94.5253,94.581,1640.0
2020-01-30 10:30:00,101.84,101.84,101.73,101.74,2969.0,94.5625,94.5625,94.4603,94.4696,2969.0
2020-01-30 10:35:00,101.7,101.71,101.58,101.59,4282.0,94.4325,94.4418,94.3211,94.3303,4282.0
2020-01-30 10:40:00,101.59,101.59,101.48,101.48,3783.0,94.3303,94.3303,94.2282,94.2282,3783.0
2020-01-30 10:45:00,101.47,101.53,101.41,101.52,8026.0,94.2189,94.2746,94.1632,94.2653,8026.0
2020-01-30 10:50:00,101.5,101.5,101.38,101.38,3804.0,94.2468,94.2468,94.1354,94.1354,3804.0
2020-01-30 10:55:00,101.33,101.44,101.33,101.42,3309.0,94.0889,94.1911,94.0889,94.1725,3309.0
2020-01-30 11:00:00,101.46,101.5,101.44,101.5,2600.0,94.2096,94.2468,94.1911,94.2468,2600.0
2020-01-30 11:05:00,101.49,101.55,101.49,101.54,2762.0,94.2375,94.2932,94.2375,94.2839,2762.0
2020-01-30 11:10:00,101.51,101.65,101.51,101.64,5321.0,94.2561,94.3861,94.2561,94.3768,5321.0
2020-01-30 11:15:00,101.64,101.68,101.6,101.65,3192.0,94.3768,94.4139,94.3396,94.3861,3192.0
2020-01-30 11:20:00,101.63,101.74,101.63,101.73,14814.0,94.3675,94.4696,94.3675,94.4603,14814.0
2020-01-30 11:25:00,101.79,101.85,101.76,101.82,10006.0,94.5161,94.5718,94.4882,94.5439,10006.0
2020-01-30 11:30:00,101.81,101.81,101.77,101.78,1873.0,94.5346,94.5346,94.4975,94.5068,1873.0
2020-01-30 11:35:00,101.77,101.91,101.77,101.91,2016.0,94.4975,94.6275,94.4975,94.6275,2016.0
2020-01-30 11:40:00,101.87,101.96,101.87,101.94,4003.0,94.5903,94.6739,94.5903,94.6553,4003.0
2020-01-30 11:45:00,101.9,101.99,101.88,101.99,2820.0,94.6182,94.7018,94.5996,94.7018,2820.0
2020-01-30 11:50:00,101.97,102.01,101.97,102.01,540.0,94.6832,94.7203,94.6832,94.7203,540.0
2020-01-30 11:55:00,101.97,101.98,101.89,101.89,14328.0,94.6832,94.6925,94.6089,94.6089,14328.0
2020-01-30 12:00:00,101.89,101.94,101.88,101.9,1033.0,94.6089,94.6553,94.5996,94.6182,1033.0
2020-01-30 12:05:00,101.92,101.93,101.85,101.85,2842.0,94.6368,94.646,94.5718,94.5718,2842.0
2020-01-30 12:10:00,101.84,101.85,101.81,101.82,8427.0,94.5625,94.5718,94.5346,94.5439,8427.0
2020-01-30 12:15:00,101.83,101.87,101.8,101.87,5453.0,94.5532,94.5903,94.5253,94.5903,5453.0
2020-01-30 12:20:00,101.87,101.9,101.87,101.89,930.0,94.5903,94.6182,94.5903,94.6089,930.0
2020-01-30 12:25:00,101.85,101.85,101.71,101.71,22182.0,94.5718,94.5718,94.4418,94.4418,22182.0
2020-01-30 12:30:00,101.72,101.74,101.69,101.7,3284.0,94.4511,94.4696,94.4232,94.4325,3284.0
2020-01-30 12:35:00,101.71,101.73,101.51,101.53,10814.0,94.4418,94.4603,94.2561,94.2746,10814.0
2020-01-30 12:40:00,101.53,101.56,101.49,101.54,11095.0,94.2746,94.3025,94.2375,94.2839,11095.0
2020-01-30 12:45:00,101.54,101.55,101.49,101.52,6754.0,94.2839,94.2932,94.2375,94.2653,6754.0
2020-01-30 12:50:00,101.52,101.64,101.49,101.58,5095.0,94.2653,94.3768,94.2375,94.3211,5095.0
2020-01-30 12:55:00,101.57,101.64,101.57,101.62,5641.0,94.3118,94.3768,94.3118,94.3582,5641.0
2020-01-30 13:00:00,101.65,101.7,101.65,101.69,7473.0,94.3861,94.4325,94.3861,94.4232,7473.0
2020-01-30 13:05:00,101.68,101.68,101.61,101.61,12638.0,94.4139,94.4139,94.3489,94.3489,12638.0
2020-01-30 13:10:00,101.62,101.67,101.62,101.63,3300.0,94.3582,94.4046,94.3582,94.3675,3300.0
2020-01-30 13:15:00,101.64,101.69,101.58,101.58,6873.0,94.3768,94.4232,94.3211,94.3211,6873.0
2020-01-30 13:20:00,101.57,101.61,101.54,101.59,6808.0,94.3118,94.3489,94.2839,94.3303,6808.0
2020-01-30 13:25:00,101.59,101.67,101.59,101.66,3626.0,94.3303,94.4046,94.3303,94.3953,3626.0
2020-01-30 13:30:00,101.63,101.74,101.63,101.74,893.0,94.3675,94.4696,94.3675,94.4696,893.0
2020-01-30 13:35:00,101.69,101.71,101.66,101.7,2537.0,94.4232,94.4418,94.3953,94.4325,2537.0
2020-01-30 13:40:00,101.7,101.72,101.67,101.69,4428.0,94.4325,94.4511,94.4046,94.4232,4428.0
2020-01-30 13:45:00,101.69,101.72,101.65,101.65,4660.0,94.4232,94.4511,94.3861,94.3861,4660.0
2020-01-30 13:50:00,101.65,101.68,101.62,101.68,2538.0,94.3861,94.4139,94.3582,94.4139,2538.0
2020-01-30 13:55:00,101.66,101.66,101.61,101.66,4551.0,94.3953,94.3953,94.3489,94.3953,4551.0
2020-01-30 14:00:00,101.7,101.72,101.68,101.72,10472.0,94.4325,94.4511,94.4139,94.4511,10472.0
2020-01-30 14:05:00,101.7,101.78,101.7,101.78,1105.0,94.4325,94.5068,94.4325,94.5068,1105.0
2020-01-30 14:10:00,101.82,101.85,101.81,101.85,63394.0,94.5439,94.5718,94.5346,94.5718,63394.0
2020-01-30 14:15:00,101.86,101.89,101.83,101.89,33042.0,94.581,94.6089,94.5532,94.6089,33042.0
2020-01-30 14:20:00,101.9,101.92,101.85,101.86,28362.0,94.6182,94.6368,94.5718,94.581,28362.0
2020-01-30 14:25:00,101.86,101.91,101.85,101.86,47553.0,94.581,94.6275,94.5718,94.581,47553.0
2020-01-30 14:30:00,101.85,101.85,101.79,101.8,7316.0,94.5718,94.5718,94.5161,94.5253,7316.0
2020-01-30 14:35:00,101.79,101.8,101.75,101.8,7375.0,94.5161,94.5253,94.4789,94.5253,7375.0
2020-01-30 14:40:00,101.81,102.15,101.73,101.76,41964.0,94.5346,94.8503,94.4603,94.4882,41964.0
2020-01-30 14:45:00,101.8,102.05,101.74,101.93,11167.0,94.5253,94.7575,94.4696,94.646,11167.0
2020-01-30 14:50:00,101.97,101.97,101.86,101.93,3067.0,94.6832,94.6832,94.581,94.646,3067.0
2020-01-30 14:55:00,101.96,102.16,101.96,102.16,2348.0,94.6739,94.8596,94.6739,94.8596,2348.0
2020-01-30 15:00:00,102.11,102.29,102.08,102.28,14595.0,94.8132,94.9803,94.7853,94.971,14595.0
2020-01-30 15:05:00,102.27,102.27,102.09,102.09,8794.0,94.9618,94.9618,94.7946,94.7946,8794.0
2020-01-30 15:10:00,102.09,102.12,102.05,102.1,19525.0,94.7946,94.8225,94.7575,94.8039,19525.0
2020-01-30 15:15:00,102.11,102.26,102.07,102.24,8080.0,94.8132,94.9525,94.776,94.9339,8080.0
2020-01-30 15:20:00,102.23,102.34,102.23,102.31,5330.0,94.9246,95.0267,94.9246,94.9989,5330.0
2020-01-30 15:25:00,102.31,102.31,102.22,102.27,15709.0,94.9989,94.9989,94.9153,94.9618,15709.0
2020-01-30 15:30:00,102.28,102.33,102.25,102.32,7387.0,94.971,95.0175,94.9432,95.0082,7387.0
2020-01-30 15:35:00,102.33,102.34,102.25,102.33,3911.0,95.0175,95.0267,94.9432,95.0175,3911.0
2020-01-30 15:40:00,102.32,102.5,102.3,102.48,13360.0,95.0082,95.1753,94.9896,95.1567,13360.0
2020-01-30 15:45:00,102.46,102.57,102.43,102.55,11826.0,95.1382,95.2403,95.1103,95.2217,11826.0
2020-01-30 15:50:00,102.53,102.61,102.52,102.55,11682.0,95.2032,95.2775,95.1939,95.2217,11682.0
2020-01-30 15:55:00,102.56,102.7,102.54,102.63,65956.0,95.231,95.361,95.2125,95.296,65956.0
2020-01-31 09:30:00,102.21,102.21,101.88,101.9,6968.0,94.906,94.906,94.5996,94.6182,6968.0
2020-01-31 09:35:00,101.91,101.97,101.78,101.97,5613.0,94.6275,94.6832,94.5068,94.6832,5613.0
2020-01-31 09:40:00,101.93,101.93,101.81,101.86,6430.0,94.646,94.646,94.5346,94.581,6430.0
2020-01-31 09:45:00,101.83,101.83,101.73,101.73,19414.0,94.5532,94.5532,94.4603,94.4603,19414.0
2020-01-31 09:50:00,101.77,101.81,101.58,101.62,3640.0,94.4975,94.5346,94.3211,94.3582,3640.0
2020-01-31 09:55:00,101.65,101.79,101.65,101.78,2409.0,94.3861,94.5161,94.3861,94.5068,2409.0
2020-01-31 10:00:00,101.72,101.75,101.48,101.48,4075.0,94.4511,94.4789,94.2282,94.2282,4075.0
2020-01-31 10:05:00,101.52,101.55,101.46,101.47,1578.0,94.2653,94.2932,94.2096,94.2189,1578.0
2020-01-31 10:10:00,101.48,101.53,101.4,101.41,2699.0,94.2282,94.2746,94.1539,94.1632,2699.0
2020-01-31 10:15:00,101.37,101.39,101.34,101.35,3109.0,94.1261,94.1446,94.0982,94.1075,3109.0
2020-01-31 10:20:00,101.44,101.47,101.41,101.44,2951.0,94.1911,94.2189,94.1632,94.1911,2951.0
2020-01-31 10:25:00,101.46,101.46,101.25,101.25,1958.0,94.2096,94.2096,94.0146,94.0146,1958.0
2020-01-31 10:30:00,101.27,101.31,101.24,101.28,2117.0,94.0332,94.0704,94.0054,94.0425,2117.0
2020-01-31 10:35:00,101.25,101.26,101.18,101.2,3354.0,94.0146,94.0239,93.9496,93.9682,3354.0
2020-01-31 10:40:00,101.21,101.23,101.12,101.13,3934.0,93.9775,93.9961,93.8939,93.9032,3934.0
2020-01-31 10:45:00,101.17,101.17,101.09,101.13,3296.0,93.9404,93.9404,93.8661,93.9032,3296.0
2020-01-31 10:50:00,101.07,101.08,100.98,101.03,20738.0,93.8475,93.8568,93.7639,93.8104,20738.0
2020-01-31 10:55:00,101.04,101.06,100.99,101.0,5862.0,93.8196,93.8382,93.7732,93.7825,5862.0
2020-01-31 11:00:00,101.04,101.08,101.0,101.08,2106.0,93.8196,93.8568,93.7825,93.8568,2106.0
2020-01-31 11:05:00,101.05,101.05,100.89,100.9,2548.0,93.8289,93.8289,93.6804,93.6897,2548.0
2020-01-31 11:10:00,100.92,101.0,100.85,100.85,6299.0,93.7082,93.7825,93.6432,93.6432,6299.0
2020-01-31 11:15:00,100.83,100.92,100.66,100.92,8104.0,93.6247,93.7082,93.4668,93.7082,8104.0
2020-01-31 11:20:00,100.88,100.92,100.81,100.81,3922.0,93.6711,93.7082,93.6061,93.6061,3922.0
2020-01-31 11:25:00,100.8,100.83,100.72,100.73,4356.0,93.5968,93.6247,93.5225,93.5318,4356.0
2020-01-31 11:30:00,100.72,100.81,100.71,100.8,5215.0,93.5225,93.6061,93.5132,93.5968,5215.0
2020-01-31 11:35:00,100.78,100.83,100.58,100.63,8817.0,93.5782,93.6247,93.3925,93.4389,8817.0
2020-01-31 11:40:00,100.68,100.81,100.68,100.81,5164.0,93.4854,93.6061,93.4854,93.6061,5164.0
2020-01-31 11:45:00,100.84,100.99,100.84,100.92,19095.0,93.6339,93.7732,93.6339,93.7082,19095.0
2020-01-31 11:50:00,100.92,100.94,100.86,100.94,12415.0,93.7082,93.7268,93.6525,93.7268,12415.0
2020-01-31 11:55:00,100.96,101.01,100.95,101.0,6761.0,93.7454,93.7918,93.7361,93.7825,6761.0
2020-01-31 12:00:00,100.99,101.02,100.99,100.99,2890.0,93.7732,93.8011,93.7732,93.7732,2890.0
2020-01-31 12:05:00,100.96,100.96,100.89,100.91,9249.0,93.7454,93.7454,93.6804,93.6989,9249.0
2020-01-31 12:10:00,100.93,100.93,100.82,100.83,2574.0,93.7175,93.7175,93.6154,93.6247,2574.0
2020-01-31 12:15:00,100.83,100.83,100.79,100.81,2020.0,93.6247,93.6247,93.5875,93.6061,2020.0
2020-01-31 12:20:00,100.81,100.82,100.76,100.77,1325.0,93.6061,93.6154,93.5597,93.5689,1325.0
2020-01-31 12:25:00,100.75,100.81,100.75,100.81,1407.0,93.5504,93.6061,93.5504,93.6061,1407.0
2020-01-31 12:30:00,100.77,100.78,100.65,100.65,11280.0,93.5689,93.5782,93.4575,93.4575,11280.0
2020-01-31 12:35:00,100.6,100.63,100.48,100.55,5615.0,93.4111,93.4389,93.2997,93.3647,5615.0
2020-01-31 12:40:00,100.49,100.68,100.49,100.68,7449.0,93.309,93.4854,93.309,93.4854,7449.0
2020-01-31 12:45:00,100.69,100.7,100.53,100.54,3308.0,93.4947,93.5039,93.3461,93.3554,3308.0
2020-01-31 12:50:00,100.48,100.63,100.42,100.58,5051.0,93.2997,93.4389,93.244,93.3925,5051.0
2020-01-31 12:55:00,100.62,100.64,100.57,100.58,26736.0,93.4297,93.4482,93.3832,93.3925,26736.0
2020-01-31 13:00:00,100.58,100.71,100.58,100.66,8984.0,93.3925,93.5132,93.3925,93.4668,8984.0
2020-01-31 13:05:00,100.62,100.63,100.53,100.53,3647.0,93.4297,93.4389,93.3461,93.3461,3647.0
2020-01-31 13:10:00,100.5,100.54,100.5,100.51,2275.0,93.3182,93.3554,93.3182,93.3275,2275.0
2020-01-31 13:15:00,100.48,100.51,100.44,100.51,6626.0,93.2997,93.3275,93.2625,93.3275,6626.0
2020-01-31 13:20:00,100.47,100.55,100.43,100.55,5338.0,93.2904,93.3647,93.2532,93.3647,5338.0
2020-01-31 13:25:00,100.55,100.56,100.45,100.51,6941.0,93.3647,93.3739,93.2718,93.3275,6941.0
2020-01-31 13:30:00,100.49,100.49,100.35,100.43,6898.0,93.309,93.309,93.179,93.2532,6898.0
2020-01-31 13:35:00,100.43,100.43,100.34,100.34,10134.0,93.2532,93.2532,93.1697,93.1697,10134.0
2020-01-31 13:40:00,100.4,100.44,100.31,100.31,8198.0,93.2254,93.2625,93.1418,93.1418,8198.0
2020-01-31 13:45:00,100.32,100.39,100.3,100.38,3881.0,93.1511,93.2161,93.1325,93.2068,3881.0
2020-01-31 13:50:00,100.41,100.47,100.37,100.47,10451.0,93.2347,93.2904,93.1975,93.2904,10451.0
2020-01-31 13:55:00,100.5,100.55,100.47,100.54,1952.0,93.3182,93.3647,93.2904,93.3554,1952.0
2020-01-31 14:00:00,100.56,100.72,100.56,100.7,7934.0,93.3739,93.5225,93.3739,93.5039,7934.0
2020-01-31 14:05:00,100.7,100.7,100.63,100.65,8526.0,93.5039,93.5039,93.4389,93.4575,8526.0
2020-01-31 14:10:00,100.69,100.71,100.65,100.66,5610.0,93.4947,93.5132,93.4575,93.4668,5610.0
2020-01-31 14:15:00,100.65,100.72,100.63,100.71,4208.0,93.4575,93.5225,93.4389,93.5132,4208.0
2020-01-31 14:20:00,100.7,100.7,100.5,100.51,18664.0,93.5039,93.5039,93.3182,93.3275,18664.0
2020-01-31 14:25:00,100.5,100.55,100.5,100.5,6075.0,93.3182,93.3647,93.3182,93.3182,6075.0
2020-01-31 14:30:00,100.5,100.77,100.49,100.73,2193.0,93.3182,93.5689,93.309,93.5318,2193.0
2020-01-31 14:35:00,100.71,100.77,100.67,100.7,27962.0,93.5132,93.5689,93.4761,93.5039,27962.0
2020-01-31 14:40:00,100.72,100.72,100.57,100.57,6841.0,93.5225,93.5225,93.3832,93.3832,6841.0
2020-01-31 14:45:00,100.57,100.63,100.55,100.57,6467.0,93.3832,93.4389,93.3647,93.3832,6467.0
2020-01-31 14:50:00,100.55,100.59,100.53,100.58,3667.0,93.3647,93.4018,93.3461,93.3925,3667.0
2020-01-31 14:55:00,100.57,100.67,100.56,100.59,12871.0,93.3832,93.4761,93.3739,93.4018,12871.0
2020-01-31 15:00:00,100.64,100.65,100.53,100.54,17180.0,93.4482,93.4575,93.3461,93.3554,17180.0
2020-01-31 15:05:00,100.53,100.55,100.4,100.43,21532.0,93.3461,93.3647,93.2254,93.2532,21532.0
2020-01-31 15:10:00,100.44,100.44,100.33,100.34,15791.0,93.2625,93.2625,93.1604,93.1697,15791.0
2020-01-31 15:15:00,100.33,100.43,100.29,100.37,27559.0,93.1604,93.2532,93.1232,93.1975,27559.0
2020-01-31 15:20:00,100.4,100.44,100.32,100.43,6199.0,93.2254,93.2625,93.1511,93.2532,6199.0
2020-01-31 15:25:00,100.39,100.39,100.29,100.31,8705.0,93.2161,93.2161,93.1232,93.1418,8705.0
2020-01-31 15:30:00,100.28,100.32,100.22,100.24,17832.0,93.114,93.1511,93.0582,93.0768,17832.0
2020-01-31 15:35:00,100.24,100.24,100.15,100.16,7849.0,93.0768,93.0768,92.9932,93.0025,7849.0
2020-01-31 15:40:00,100.17,100.38,100.05,100.35,21186.0,93.0118,93.2068,92.9004,93.179,21186.0
2020-01-31 15:45:00,100.36,100.39,100.25,100.25,19892.0,93.1882,93.2161,93.0861,93.0861,19892.0
2020-01-31 15:50:00,100.26,100.43,100.23,100.4,24579.0,93.0954,93.2532,93.0675,93.2254,24579.0
2020-01-31 15:55:00,100.41,100.45,100.31,100.32,123316.0,93.2347,93.2718,93.1418,93.1511,123316.0
2020-02-03 09:30:00,101.01,101.11,100.95,101.09,16256.0,93.7918,93.8846,93.7361,93.8661,16256.0
2020-02-03 09:35:00,101.21,101.24,101.21,101.22,500.0,93.9775,94.0054,93.9775,93.9868,500.0
2020-02-03 09:40:00,101.25,101.27,101.23,101.27,723.0,94.0146,94.0332,93.9961,94.0332,723.0
2020-02-03 09:45:00,101.38,101.47,101.38,101.45,2326.0,94.1354,94.2189,94.1354,94.2003,2326.0
2020-02-03 09:50:00,101.45,101.51,101.45,101.51,6638.0,94.2003,94.2561,94.2003,94.2561,6638.0
2020-02-03 09:55:00,101.51,101.54,101.51,101.53,2960.0,94.2561,94.2839,94.2561,94.2746,2960.0
2020-02-03 10:00:00,101.57,101.8,101.54,101.77,61595.0,94.3118,94.5253,94.2839,94.4975,61595.0
2020-02-03 10:05:00,101.72,101.72,101.58,101.62,2880.0,94.4511,94.4511,94.3211,94.3582,2880.0
2020-02-03 10:10:00,101.69,101.72,101.67,101.71,3699.0,94.4232,94.4511,94.4046,94.4418,3699.0
2020-02-03 10:15:00,101.7,101.79,101.67,101.79,2569.0,94.4325,94.5161,94.4046,94.5161,2569.0
2020-02-03 10:20:00,101.78,101.85,101.77,101.84,13595.0,94.5068,94.5718,94.4975,94.5625,13595.0
2020-02-03 10:25:00,101.86,101.95,101.82,101.93,4394.0,94.581,94.6646,94.5439,94.646,4394.0
2020-02-03 10:30:00,101.95,101.95,101.83,101.83,8889.0,94.6646,94.6646,94.5532,94.5532,8889.0
2020-02-03 10:35:00,101.83,101.87,101.82,101.82,3944.0,94.5532,94.5903,94.5439,94.5439,3944.0
2020-02-03 10:40:00,101.82,101.82,101.77,101.78,27557.0,94.5439,94.5439,94.4975,94.5068,27557.0
2020-02-03 10:45:00,101.78,101.78,101.6,101.6,2349.0,94.5068,94.5068,94.3396,94.3396,2349.0
2020-02-03 10:50:00,101.6,101.65,101.59,101.61,4975.0,94.3396,94.3861,94.3303,94.3489,4975.0
2020-02-03 10:55:00,101.62,101.64,101.6,101.63,9608.0,94.3582,94.3768,94.3396,94.3675,9608.0
2020-02-03 11:00:00,101.64,101.69,101.61,101.63,14597.0,94.3768,94.4232,94.3489,94.3675,14597.0
2020-02-03 11:05:00,101.68,101.72,101.61,101.72,3234.0,94.4139,94.4511,94.3489,94.4511,3234.0
2020-02-03 11:10:00,101.7,101.71,101.57,101.57,8108.0,94.4325,94.4418,94.3118,94.3118,8108.0
2020-02-03 11:15:00,101.56,101.56,101.47,101.49,4690.0,94.3025,94.3025,94.2189,94.2375,4690.0
2020-02-03 11:20:00,101.55,101.6,101.52,101.58,7861.0,94.2932,94.3396,94.2653,94.3211,7861.0
2020-02-03 11:25:00,101.56,101.6,101.49,101.5,7440.0,94.3025,94.3396,94.2375,94.2468,7440.0
2020-02-03 11:30:00,101.5,101.5,101.43,101.46,1679.0,94.2468,94.2468,94.1818,94.2096,1679.0
2020-02-03 11:35:00,101.42,101.42,101.38,101.39,1643.0,94.1725,94.1725,94.1354,94.1446,1643.0
2020-02-03 11:40:00,101.37,101.37,101.19,101.26,10496.0,94.1261,94.1261,93.9589,94.0239,10496.0
2020-02-03 11:45:00,101.23,101.26,101.2,101.21,5334.0,93.9961,94.0239,93.9682,93.9775,5334.0
2020-02-03 11:50:00,101.2,101.26,101.17,101.26,45139.0,93.9682,94.0239,93.9404,94.0239,45139.0
2020-02-03 11:55:00,101.26,101.32,101.25,101.31,2015.0,94.0239,94.0796,94.0146,94.0704,2015.0
2020-02-03 12:00:00,101.31,101.38,101.27,101.38,3024.0,94.0704,94.1354,94.0332,94.1354,3024.0
2020-02-03 12:05:00,101.36,101.36,101.28,101.28,17735.0,94.1168,94.1168,94.0425,94.0425,17735.0
2020-02-03 12:10:00,101.28,101.31,101.25,101.31,4548.0,94.0425,94.0704,94.0146,94.0704,4548.0
2020-02-03 12:15:00,101.35,101.45,101.35,101.45,4077.0,94.1075,94.2003,94.1075,94.2003,4077.0
2020-02-03 12:20:00,101.44,101.5,101.43,101.48,29450.0,94.1911,94.2468,94.1818,94.2282,29450.0
2020-02-03 12:25:00,101.5,101.5,101.45,101.45,4096.0,94.2468,94.2468,94.2003,94.2003,4096.0
2020-02-03 12:30:00,101.45,101.45,101.38,101.38,2197.0,94.2003,94.2003,94.1354,94.1354,2197.0
2020-02-03 12:35:00,101.41,101.41,101.37,101.38,3314.0,94.1632,94.1632,94.1261,94.1354,3314.0
2020-02-03 12:40:00,101.41,101.46,101.4,101.46,5660.0,94.1632,94.2096,94.1539,94.2096,5660.0
2020-02-03 12:45:00,101.45,101.49,101.41,101.48,3029.0,94.2003,94.2375,94.1632,94.2282,3029.0
2020-02-03 12:50:00,101.46,101.48,101.46,101.47,2340.0,94.2096,94.2282,94.2096,94.2189,2340.0
2020-02-03 12:55:00,101.49,101.51,101.47,101.48,10969.0,94.2375,94.2561,94.2189,94.2282,10969.0
2020-02-03 13:00:00,101.5,101.51,101.45,101.47,4175.0,94.2468,94.2561,94.2003,94.2189,4175.0
2020-02-03 13:05:00,101.48,101.49,101.42,101.43,27618.0,94.2282,94.2375,94.1725,94.1818,27618.0
2020-02-03 13:10:00,101.43,101.43,101.3,101.32,4533.0,94.1818,94.1818,94.0611,94.0796,4533.0
2020-02-03 13:15:00,101.32,101.38,101.28,101.38,85918.0,94.0796,94.1354,94.0425,94.1354,85918.0
2020-02-03 13:20:00,101.37,101.42,101.37,101.4,4685.0,94.1261,94.1725,94.1261,94.1539,4685.0
2020-02-03 13:25:00,101.41,101.42,101.34,101.34,19459.0,94.1632,94.1725,94.0982,94.0982,19459.0
2020-02-03 13:30:00,101.35,101.4,101.31,101.37,17828.0,94.1075,94.1539,94.0704,94.1261,17828.0
2020-02-03 13:35:00,101.38,101.48,101.37,101.47,24614.0,94.1354,94.2282,94.1261,94.2189,24614.0
2020-02-03 13:40:00,101.44,101.46,101.42,101.44,2009.0,94.1911,94.2096,94.1725,94.1911,2009.0
2020-02-03 13:45:00,101.43,101.47,101.4,101.47,4637.0,94.1818,94.2189,94.1539,94.2189,4637.0
2020-02-03 13:50:00,101.46,101.47,101.38,101.42,3636.0,94.2096,94.2189,94.1354,94.1725,3636.0
2020-02-03 13:55:00,101.42,101.48,101.41,101.47,10440.0,94.1725,94.2282,94.1632,94.2189,10440.0
2020-02-03 14:00:00,101.46,101.46,101.4,101.41,10201.0,94.2096,94.2096,94.1539,94.1632,10201.0
2020-02-03 14:05:00,101.38,101.39,101.32,101.33,2325.0,94.1354,94.1446,94.0796,94.0889,2325.0
2020-02-03 14:10:00,101.33,101.34,101.28,101.29,11986.0,94.0889,94.0982,94.0425,94.0518,11986.0
2020-02-03 14:15:00,101.29,101.35,101.29,101.35,11197.0,94.0518,94.1075,94.0518,94.1075,11197.0
2020-02-03 14:20:00,101.36,101.42,101.35,101.37,39537.0,94.1168,94.1725,94.1075,94.1261,39537.0
2020-02-03 14:25:00,101.37,101.42,101.35,101.38,6846.0,94.1261,94.1725,94.1075,94.1354,6846.0
2020-02-03 14:30:00,101.37,101.43,101.29,101.3,19116.0,94.1261,94.1818,94.0518,94.0611,19116.0
2020-02-03 14:35:00,101.29,101.38,101.29,101.38,10160.0,94.0518,94.1354,94.0518,94.1354,10160.0
2020-02-03 14:40:00,101.36,101.46,101.36,101.45,3522.0,94.1168,94.2096,94.1168,94.2003,3522.0
2020-02-03 14:45:00,101.46,101.5,101.43,101.5,2292.0,94.2096,94.2468,94.1818,94.2468,2292.0
2020-02-03 14:50:00,101.5,101.5,101.44,101.47,38998.0,94.2468,94.2468,94.1911,94.2189,38998.0
2020-02-03 14:55:00,101.48,101.49,101.44,101.44,10447.0,94.2282,94.2375,94.1911,94.1911,10447.0
2020-02-03 15:00:00,101.44,101.51,101.44,101.5,14068.0,94.1911,94.2561,94.1911,94.2468,14068.0
2020-02-03 15:05:00,101.5,101.53,101.47,101.49,9793.0,94.2468,94.2746,94.2189,94.2375,9793.0
2020-02-03 15:10:00,101.5,101.5,101.43,101.45,3767.0,94.2468,94.2468,94.1818,94.2003,3767.0
2020-02-03 15:15:00,101.45,101.45,101.42,101.44,10106.0,94.2003,94.2003,94.1725,94.1911,10106.0
2020-02-03 15:20:00,101.44,101.52,101.43,101.51,7217.0,94.1911,94.2653,94.1818,94.2561,7217.0
2020-02-03 15:25:00,101.52,101.54,101.48,101.54,14841.0,94.2653,94.2839,94.2282,94.2839,14841.0
2020-02-03 15:30:00,101.56,101.57,101.52,101.55,5982.0,94.3025,94.3118,94.2653,94.2932,5982.0
2020-02-03 15:35:00,101.55,101.56,101.48,101.48,72764.0,94.2932,94.3025,94.2282,94.2282,72764.0
2020-02-03 15:40:00,101.48,101.5,101.42,101.42,8222.0,94.2282,94.2468,94.1725,94.1725,8222.0
2020-02-03 15:45:00,101.39,101.4,101.28,101.28,10183.0,94.1446,94.1539,94.0425,94.0425,10183.0
2020-02-03 15:50:00,101.27,101.28,101.23,101.28,35667.0,94.0332,94.0425,93.9961,94.0425,35667.0
2020-02-03 15:55:00,101.28,101.38,101.28,101.33,65409.0,94.0425,94.1354,94.0425,94.0889,65409.0
2020-02-04 09:30:00,102.53,102.79,102.53,102.59,20806.0,95.2032,95.4446,95.2032,95.2589,20806.0
2020-02-04 09:35:00,102.62,102.62,102.44,102.45,27648.0,95.2867,95.2867,95.1196,95.1289,27648.0
2020-02-04 09:40:00,102.46,102.63,102.46,102.6,2276.0,95.1382,95.296,95.1382,95.2682,2276.0
2020-02-04 09:45:00,102.61,102.82,102.61,102.82,3422.0,95.2775,95.4724,95.2775,95.4724,3422.0
2020-02-04 09:50:00,102.81,102.85,102.79,102.83,3955.0,95.4632,95.5003,95.4446,95.4817,3955.0
2020-02-04 09:55:00,102.84,102.89,102.84,102.87,3339.0,95.491,95.5374,95.491,95.5189,3339.0
2020-02-04 10:00:00,102.82,102.85,102.8,102.8,2839.0,95.4724,95.5003,95.4539,95.4539,2839.0
2020-02-04 10:05:00,102.78,102.84,102.76,102.84,2400.0,95.4353,95.491,95.4167,95.491,2400.0
2020-02-04 10:10:00,102.82,102.83,102.7,102.7,5486.0,95.4724,95.4817,95.361,95.361,5486.0
2020-02-04 10:15:00,102.69,102.74,102.68,102.74,2253.0,95.3517,95.3982,95.3425,95.3982,2253.0
2020-02-04 10:20:00,102.75,102.81,102.73,102.8,8918.0,95.4075,95.4632,95.3889,95.4539,8918.0
2020-02-04 10:25:00,102.83,102.92,102.8,102.92,3086.0,95.4817,95.5653,95.4539,95.5653,3086.0
2020-02-04 10:30:00,102.9,102.94,102.9,102.91,39193.0,95.5467,95.5839,95.5467,95.556,39193.0
2020-02-04 10:35:00,102.95,102.99,102.95,102.96,6876.0,95.5932,95.6303,95.5932,95.6024,6876.0
2020-02-04 10:40:00,102.98,102.99,102.97,102.97,3814.0,95.621,95.6303,95.6117,95.6117,3814.0
2020-02-04 10:45:00,102.98,102.98,102.91,102.92,16193.0,95.621,95.621,95.556,95.5653,16193.0
2020-02-04 10:50:00,102.89,102.91,102.87,102.87,7965.0,95.5374,95.556,95.5189,95.5189,7965.0
2020-02-04 10:55:00,102.88,102.93,102.82,102.85,5884.0,95.5282,95.5746,95.4724,95.5003,5884.0
2020-02-04 11:00:00,102.83,102.87,102.83,102.86,7009.0,95.4817,95.5189,95.4817,95.5096,7009.0
2020-02-04 11:05:00,102.89,102.91,102.82,102.82,3109.0,95.5374,95.556,95.4724,95.4724,3109.0
2020-02-04 11:10:00,102.85,102.92,102.83,102.9,6169.0,95.5003,95.5653,95.4817,95.5467,6169.0
2020-02-04 11:15:00,102.91,102.96,102.88,102.95,10709.0,95.556,95.6024,95.5282,95.5932,10709.0
2020-02-04 11:20:00,102.96,102.99,102.95,102.98,2401.0,95.6024,95.6303,95.5932,95.621,2401.0
2020-02-04 11:25:00,103.0,103.02,102.98,103.01,7601.0,95.6396,95.6582,95.621,95.6489,7601.0
2020-02-04 11:30:00,102.99,103.09,102.98,103.06,5827.0,95.6303,95.7232,95.621,95.6953,5827.0
2020-02-04 11:35:00,103.06,103.08,103.03,103.08,12484.0,95.6953,95.7139,95.6674,95.7139,12484.0
2020-02-04 11:40:00,103.09,103.09,103.04,103.04,5736.0,95.7232,95.7232,95.6767,95.6767,5736.0
2020-02-04 11:45:00,103.06,103.13,103.05,103.07,5681.0,95.6953,95.7603,95.686,95.7046,5681.0
2020-02-04 11:50:00,103.07,103.08,103.0,103.01,6881.0,95.7046,95.7139,95.6396,95.6489,6881.0
2020-02-04 11:55:00,103.01,103.02,102.99,103.01,1630.0,95.6489,95.6582,95.6303,95.6489,1630.0
2020-02-04 12:00:00,103.04,103.07,103.03,103.04,9117.0,95.6767,95.7046,95.6674,95.6767,9117.0
2020-02-04 12:05:00,103.06,103.08,103.05,103.08,1666.0,95.6953,95.7139,95.686,95.7139,1666.0
2020-02-04 12:10:00,103.08,103.14,103.08,103.14,1810.0,95.7139,95.7696,95.7139,95.7696,1810.0
2020-02-04 12:15:00,103.13,103.16,103.05,103.09,8953.0,95.7603,95.7882,95.686,95.7232,8953.0
2020-02-04 12:20:00,103.09,103.15,103.08,103.14,10035.0,95.7232,95.7789,95.7139,95.7696,10035.0
2020-02-04 12:25:00,103.15,103.16,103.12,103.13,2756.0,95.7789,95.7882,95.751,95.7603,2756.0
2020-02-04 12:30:00,103.16,103.16,103.11,103.12,1369.0,95.7882,95.7882,95.7417,95.751,1369.0
2020-02-04 12:35:00,103.12,103.14,103.11,103.13,11954.0,95.751,95.7696,95.7417,95.7603,11954.0
2020-02-04 12:40:00,103.14,103.15,103.11,103.15,7274.0,95.7696,95.7789,95.7417,95.7789,7274.0
2020-02-04 12:45:00,103.15,103.18,103.09,103.12,5809.0,95.7789,95.8067,95.7232,95.751,5809.0
2020-02-04 12:50:00,103.09,103.11,103.08,103.1,4590.0,95.7232,95.7417,95.7139,95.7324,4590.0
2020-02-04 12:55:00,103.13,103.15,103.12,103.13,1511.0,95.7603,95.7789,95.751,95.7603,1511.0
2020-02-04 13:00:00,103.15,103.17,103.14,103.16,2939.0,95.7789,95.7974,95.7696,95.7882,2939.0
2020-02-04 13:05:00,103.15,103.16,103.11,103.11,7175.0,95.7789,95.7882,95.7417,95.7417,7175.0
2020-02-04 13:10:00,103.12,103.13,103.05,103.05,2028.0,95.751,95.7603,95.686,95.686,2028.0
2020-02-04 13:15:00,103.05,103.05,102.99,103.0,11021.0,95.686,95.686,95.6303,95.6396,11021.0
2020-02-04 13:20:00,103.01,103.01,102.97,102.97,5163.0,95.6489,95.6489,95.6117,95.6117,5163.0
2020-02-04 13:25:00,102.97,102.98,102.92,102.98,3779.0,95.6117,95.621,95.5653,95.621,3779.0
2020-02-04 13:30:00,102.98,103.0,102.97,103.0,7054.0,95.621,95.6396,95.6117,95.6396,7054.0
2020-02-04 13:35:00,103.0,103.03,103.0,103.02,3050.0,95.6396,95.6674,95.6396,95.6582,3050.0
2020-02-04 13:40:00,103.01,103.04,102.99,103.03,7972.0,95.6489,95.6767,95.6303,95.6674,7972.0
2020-02-04 13:45:00,103.03,103.07,103.03,103.05,6467.0,95.6674,95.7046,95.6674,95.686,6467.0
2020-02-04 13:50:00,103.04,103.07,103.03,103.07,5369.0,95.6767,95.7046,95.6674,95.7046,5369.0
2020-02-04 13:55:00,103.05,103.08,103.04,103.08,5458.0,95.686,95.7139,95.6767,95.7139,5458.0
2020-02-04 14:00:00,103.08,103.09,103.04,103.09,6676.0,95.7139,95.7232,95.6767,95.7232,6676.0
2020-02-04 14:05:00,103.09,103.12,103.08,103.12,6737.0,95.7232,95.751,95.7139,95.751,6737.0
2020-02-04 14:10:00,103.12,103.15,103.1,103.15,5768.0,95.751,95.7789,95.7324,95.7789,5768.0
2020-02-04 14:15:00,103.13,103.15,103.1,103.11,25099.0,95.7603,95.7789,95.7324,95.7417,25099.0
2020-02-04 14:20:00,103.11,103.13,103.07,103.08,3799.0,95.7417,95.7603,95.7046,95.7139,3799.0
2020-02-04 14:25:00,103.09,103.09,103.04,103.04,2347.0,95.7232,95.7232,95.6767,95.6767,2347.0
2020-02-04 14:30:00,103.03,103.08,103.03,103.03,3754.0,95.6674,95.7139,95.6674,95.6674,3754.0
2020-02-04 14:35:00,103.05,103.11,103.05,103.08,6957.0,95.686,95.7417,95.686,95.7139,6957.0
2020-02-04 14:40:00,103.07,103.14,103.07,103.14,10760.0,95.7046,95.7696,95.7046,95.7696,10760.0
2020-02-04 14:45:00,103.14,103.15,103.11,103.15,3624.0,95.7696,95.7789,95.7417,95.7789,3624.0
2020-02-04 14:50:00,103.13,103.13,103.07,103.08,4328.0,95.7603,95.7603,95.7046,95.7139,4328.0
2020-02-04 14:55:00,103.08,103.1,103.06,103.07,3400.0,95.7139,95.7324,95.6953,95.7046,3400.0
2020-02-04 15:00:00,103.06,103.08,103.03,103.05,29730.0,95.6953,95.7139,95.6674,95.686,29730.0
2020-02-04 15:05:00,103.05,103.07,103.01,103.02,9791.0,95.686,95.7046,95.6489,95.6582,9791.0
2020-02-04 15:10:00,103.02,103.05,103.0,103.01,29485.0,95.6582,95.686,95.6396,95.6489,29485.0
2020-02-04 15:15:00,103.01,103.05,102.98,103.05,14514.0,95.6489,95.686,95.621,95.686,14514.0
2020-02-04 15:20:00,103.05,103.09,103.03,103.07,8551.0,95.686,95.7232,95.6674,95.7046,8551.0
2020-02-04 15:25:00,103.06,103.1,103.05,103.08,5848.0,95.6953,95.7324,95.686,95.7139,5848.0
2020-02-04 15:30:00,103.09,103.1,103.03,103.04,6362.0,95.7232,95.7324,95.6674,95.6767,6362.0
2020-02-04 15:35:00,103.05,103.08,103.01,103.01,4669.0,95.686,95.7139,95.6489,95.6489,4669.0
2020-02-04 15:40:00,103.01,103.01,102.96,102.97,3755.0,95.6489,95.6489,95.6024,95.6117,3755.0
2020-02-04 15:45:00,102.94,103.03,102.93,102.99,6707.0,95.5839,95.6674,95.5746,95.6303,6707.0
2020-02-04 15:50:00,102.96,102.97,102.84,102.87,11981.0,95.6024,95.6117,95.491,95.5189,11981.0
2020-02-04 15:55:00,102.84,102.84,102.78,102.84,9844.0,95.491,95.491,95.4353,95.491,9844.0
2020-02-05 09:30:00,103.89,103.89,103.39,103.65,28972.0,96.466,96.466,96.0017,96.2431,28972.0
2020-02-05 09:35:00,103.61,103.62,103.52,103.53,5399.0,96.206,96.2153,96.1224,96.1317,5399.0
2020-02-05 09:40:00,103.49,103.5,103.36,103.45,2030.0,96.0946,96.1039,95.9739,96.0574,2030.0
2020-02-05 09:45:00,103.46,103.63,103.46,103.61,5262.0,96.0667,96.2246,96.0667,96.206,5262.0
2020-02-05 09:50:00,103.6,103.64,103.54,103.56,2546.0,96.1967,96.2339,96.141,96.1596,2546.0
2020-02-05 09:55:00,103.57,103.63,103.56,103.63,2420.0,96.1689,96.2246,96.1596,96.2246,2420.0
2020-02-05 10:00:00,103.66,103.72,103.63,103.67,3638.0,96.2524,96.3081,96.2246,96.2617,3638.0
2020-02-05 10:05:00,103.66,103.7,103.57,103.57,8194.0,96.2524,96.2896,96.1689,96.1689,8194.0
2020-02-05 10:10:00,103.61,103.62,103.48,103.52,6046.0,96.206,96.2153,96.0853,96.1224,6046.0
2020-02-05 10:15:00,103.52,103.52,103.47,103.48,2550.0,96.1224,96.1224,96.076,96.0853,2550.0
2020-02-05 10:20:00,103.55,103.57,103.51,103.57,2667.0,96.1503,96.1689,96.1131,96.1689,2667.0
2020-02-05 10:25:00,103.53,103.55,103.27,103.33,8627.0,96.1317,96.1503,95.8903,95.946,8627.0
2020-02-05 10:30:00,103.3,103.38,103.28,103.37,2036.0,95.9181,95.9924,95.8996,95.9831,2036.0
2020-02-05 10:35:00,103.35,103.36,103.24,103.27,20147.0,95.9646,95.9739,95.8624,95.8903,20147.0
2020-02-05 10:40:00,103.27,103.35,103.22,103.35,6975.0,95.8903,95.9646,95.8439,95.9646,6975.0
2020-02-05 10:45:00,103.35,103.42,103.31,103.42,3766.0,95.9646,96.0296,95.9274,96.0296,3766.0
2020-02-05 10:50:00,103.4,103.46,103.4,103.45,12210.0,96.011,96.0667,96.011,96.0574,12210.0
2020-02-05 10:55:00,103.42,103.54,103.42,103.51,2643.0,96.0296,96.141,96.0296,96.1131,2643.0
2020-02-05 11:00:00,103.49,103.5,103.41,103.41,21932.0,96.0946,96.1039,96.0203,96.0203,21932.0
2020-02-05 11:05:00,103.44,103.48,103.37,103.47,3251.0,96.0481,96.0853,95.9831,96.076,3251.0
2020-02-05 11:10:00,103.48,103.53,103.45,103.53,5251.0,96.0853,96.1317,96.0574,96.1317,5251.0
2020-02-05 11:15:00,103.54,103.54,103.49,103.53,3450.0,96.141,96.141,96.0946,96.1317,3450.0
2020-02-05 11:20:00,103.51,103.53,103.5,103.51,4701.0,96.1131,96.1317,96.1039,96.1131,4701.0
2020-02-05 11:25:00,103.51,103.56,103.5,103.56,11928.0,96.1131,96.1596,96.1039,96.1596,11928.0
2020-02-05 11:30:00,103.55,103.55,103.51,103.53,4504.0,96.1503,96.1503,96.1131,96.1317,4504.0
2020-02-05 11:35:00,103.48,103.52,103.43,103.45,9205.0,96.0853,96.1224,96.0389,96.0574,9205.0
2020-02-05 11:40:00,103.43,103.43,103.36,103.36,4514.0,96.0389,96.0389,95.9739,95.9739,4514.0
2020-02-05 11:45:00,103.42,103.51,103.42,103.51,6640.0,96.0296,96.1131,96.0296,96.1131,6640.0
2020-02-05 11:50:00,103.52,103.55,103.49,103.54,7723.0,96.1224,96.1503,96.0946,96.141,7723.0
2020-02-05 11:55:00,103.53,103.63,103.53,103.62,5639.0,96.1317,96.2246,96.1317,96.2153,5639.0
2020-02-05 12:00:00,103.61,103.63,103.6,103.61,3539.0,96.206,96.2246,96.1967,96.206,3539.0
2020-02-05 12:05:00,103.62,103.7,103.62,103.69,7216.0,96.2153,96.2896,96.2153,96.2803,7216.0
2020-02-05 12:10:00,103.68,103.69,103.66,103.68,5438.0,96.271,96.2803,96.2524,96.271,5438.0
2020-02-05 12:15:00,103.69,103.71,103.65,103.65,7265.0,96.2803,96.2988,96.2431,96.2431,7265.0
2020-02-05 12:20:00,103.63,103.67,103.62,103.66,3924.0,96.2246,96.2617,96.2153,96.2524,3924.0
2020-02-05 12:25:00,103.67,103.67,103.64,103.64,2433.0,96.2617,96.2617,96.2339,96.2339,2433.0
2020-02-05 12:30:00,103.64,103.67,103.61,103.67,7850.0,96.2339,96.2617,96.206,96.2617,7850.0
2020-02-05 12:35:00,103.66,103.68,103.63,103.66,5620.0,96.2524,96.271,96.2246,96.2524,5620.0
2020-02-05 12:40:00,103.66,103.67,103.62,103.64,6869.0,96.2524,96.2617,96.2153,96.2339,6869.0
2020-02-05 12:45:00,103.64,103.66,103.63,103.65,7287.0,96.2339,96.2524,96.2246,96.2431,7287.0
2020-02-05 12:50:00,103.67,103.7,103.61,103.62,7480.0,96.2617,96.2896,96.206,96.2153,7480.0
2020-02-05 12:55:00,103.62,103.63,103.59,103.6,27172.0,96.2153,96.2246,96.1874,96.1967,27172.0
2020-02-05 13:00:00,103.59,103.61,103.55,103.57,7795.0,96.1874,96.206,96.1503,96.1689,7795.0
2020-02-05 13:05:00,103.57,103.57,103.53,103.55,9025.0,96.1689,96.1689,96.1317,96.1503,9025.0
2020-02-05 13:10:00,103.54,103.57,103.52,103.56,20901.0,96.141,96.1689,96.1224,96.1596,20901.0
2020-02-05 13:15:00,103.56,103.56,103.51,103.54,14036.0,96.1596,96.1596,96.1131,96.141,14036.0
2020-02-05 13:20:00,103.58,103.63,103.57,103.61,15781.0,96.1781,96.2246,96.1689,96.206,15781.0
2020-02-05 13:25:00,103.63,103.64,103.61,103.63,6647.0,96.2246,96.2339,96.206,96.2246,6647.0
2020-02-05 13:30:00,103.63,103.69,103.61,103.66,12992.0,96.2246,96.2803,96.206,96.2524,12992.0
2020-02-05 13:35:00,103.67,103.68,103.65,103.66,7398.0,96.2617,96.271,96.2431,96.2524,7398.0
2020-02-05 13:40:00,103.67,103.78,103.67,103.76,12075.0,96.2617,96.3638,96.2617,96.3453,12075.0
2020-02-05 13:45:00,103.77,103.8,103.76,103.8,40172.0,96.3546,96.3824,96.3453,96.3824,40172.0
2020-02-05 13:50:00,103.79,103.79,103.75,103.75,6657.0,96.3731,96.3731,96.336,96.336,6657.0
2020-02-05 13:55:00,103.76,103.8,103.75,103.77,10570.0,96.3453,96.3824,96.336,96.3546,10570.0
2020-02-05 14:00:00,103.77,103.79,103.74,103.76,8535.0,96.3546,96.3731,96.3267,96.3453,8535.0
2020-02-05 14:05:00,103.74,103.76,103.7,103.71,8339.0,96.3267,96.3453,96.2896,96.2988,8339.0
2020-02-05 14:10:00,103.71,103.71,103.69,103.7,7493.0,96.2988,96.2988,96.2803,96.2896,7493.0
2020-02-05 14:15:00,103.7,103.79,103.7,103.77,7296.0,96.2896,96.3731,96.2896,96.3546,7296.0
2020-02-05 14:20:00,103.79,103.82,103.78,103.82,9620.0,96.3731,96.401,96.3638,96.401,9620.0
2020-02-05 14:25:00,103.83,103.84,103.8,103.84,25480.0,96.4103,96.4196,96.3824,96.4196,25480.0
2020-02-05 14:30:00,103.82,103.82,103.78,103.81,7835.0,96.401,96.401,96.3638,96.3917,7835.0
2020-02-05 14:35:00,103.81,103.85,103.79,103.84,15456.0,96.3917,96.4288,96.3731,96.4196,15456.0
2020-02-05 14:40:00,103.84,103.87,103.83,103.87,6125.0,96.4196,96.4474,96.4103,96.4474,6125.0
2020-02-05 14:45:00,103.87,103.87,103.83,103.85,7171.0,96.4474,96.4474,96.4103,96.4288,7171.0
2020-02-05 14:50:00,103.87,103.97,103.87,103.96,7566.0,96.4474,96.5403,96.4474,96.531,7566.0
2020-02-05 14:55:00,103.97,103.99,103.96,103.98,14274.0,96.5403,96.5588,96.531,96.5496,14274.0
2020-02-05 15:00:00,103.98,104.08,103.97,104.04,17009.0,96.5496,96.6424,96.5403,96.6053,17009.0
2020-02-05 15:05:00,104.05,104.06,104.01,104.01,17670.0,96.6146,96.6238,96.5774,96.5774,17670.0
2020-02-05 15:10:00,104.01,104.02,103.95,103.97,25992.0,96.5774,96.5867,96.5217,96.5403,25992.0
2020-02-05 15:15:00,103.98,104.03,103.97,104.01,6116.0,96.5496,96.596,96.5403,96.5774,6116.0
2020-02-05 15:20:00,104.03,104.08,104.03,104.07,17210.0,96.596,96.6424,96.596,96.6331,17210.0
2020-02-05 15:25:00,104.06,104.06,103.99,104.03,11245.0,96.6238,96.6238,96.5588,96.596,11245.0
2020-02-05 15:30:00,104.02,104.02,103.94,103.95,8310.0,96.5867,96.5867,96.5124,96.5217,8310.0
2020-02-05 15:35:00,103.94,103.98,103.93,103.96,10315.0,96.5124,96.5496,96.5031,96.531,10315.0
2020-02-05 15:40:00,103.94,104.02,103.92,104.01,5913.0,96.5124,96.5867,96.4938,96.5774,5913.0
2020-02-05 15:45:00,104.0,104.04,103.92,103.96,10314.0,96.5681,96.6053,96.4938,96.531,10314.0
2020-02-05 15:50:00,103.96,103.96,103.84,103.93,13808.0,96.531,96.531,96.4196,96.5031,13808.0
2020-02-05 15:55:00,103.93,104.0,103.89,104.0,42916.0,96.5031,96.5681,96.466,96.5681,42916.0
2020-02-06 09:30:00,104.65,104.65,104.4,104.4,13060.0,97.1717,97.1717,96.9395,96.9395,13060.0
2020-02-06 09:35:00,104.38,104.38,104.32,104.32,3654.0,96.921,96.921,96.8653,96.8653,3654.0
2020-02-06 09:40:00,104.31,104.31,104.17,104.21,4323.0,96.856,96.856,96.726,96.7631,4323.0
2020-02-06 09:45:00,104.21,104.25,104.17,104.22,2165.0,96.7631,96.8003,96.726,96.7724,2165.0
2020-02-06 09:50:00,104.21,104.25,104.16,104.23,9654.0,96.7631,96.8003,96.7167,96.7817,9654.0
2020-02-06 09:55:00,104.26,104.4,104.22,104.38,9126.0,96.8095,96.9395,96.7724,96.921,9126.0
2020-02-06 10:00:00,104.37,104.38,104.34,104.37,3435.0,96.9117,96.921,96.8838,96.9117,3435.0
2020-02-06 10:05:00,104.43,104.44,104.39,104.39,1564.0,96.9674,96.9767,96.9303,96.9303,1564.0
2020-02-06 10:10:00,104.38,104.42,104.36,104.38,2584.0,96.921,96.9581,96.9024,96.921,2584.0
2020-02-06 10:15:00,104.32,104.34,104.19,104.19,6823.0,96.8653,96.8838,96.7445,96.7445,6823.0
2020-02-06 10:20:00,104.19,104.21,104.12,104.14,3525.0,96.7445,96.7631,96.6795,96.6981,3525.0
2020-02-06 10:25:00,104.18,104.24,104.18,104.21,8644.0,96.7353,96.791,96.7353,96.7631,8644.0
2020-02-06 10:30:00,104.19,104.21,104.17,104.19,2347.0,96.7445,96.7631,96.726,96.7445,2347.0
2020-02-06 10:35:00,104.23,104.27,104.23,104.26,3345.0,96.7817,96.8188,96.7817,96.8095,3345.0
2020-02-06 10:40:00,104.28,104.28,104.2,104.21,3929.0,96.8281,96.8281,96.7538,96.7631,3929.0
2020-02-06 10:45:00,104.2,104.29,104.2,104.24,3113.0,96.7538,96.8374,96.7538,96.791,3113.0
2020-02-06 10:50:00,104.23,104.25,104.16,104.16,13818.0,96.7817,96.8003,96.7167,96.7167,13818.0
2020-02-06 10:55:00,104.15,104.25,104.14,104.24,2720.0,96.7074,96.8003,96.6981,96.791,2720.0
2020-02-06 11:00:00,104.16,104.26,104.15,104.26,3823.0,96.7167,96.8095,96.7074,96.8095,3823.0
2020-02-06 11:05:00,104.24,104.27,104.22,104.27,1921.0,96.791,96.8188,96.7724,96.8188,1921.0
2020-02-06 11:10:00,104.3,104.33,104.25,104.31,4617.0,96.8467,96.8745,96.8003,96.856,4617.0
2020-02-06 11:15:00,104.29,104.32,104.25,104.32,9046.0,96.8374,96.8653,96.8003,96.8653,9046.0
2020-02-06 11:20:00,104.3,104.35,104.3,104.34,3701.0,96.8467,96.8931,96.8467,96.8838,3701.0
2020-02-06 11:25:00,104.34,104.37,104.31,104.33,4986.0,96.8838,96.9117,96.856,96.8745,4986.0
2020-02-06 11:30:00,104.33,104.36,104.3,104.34,7511.0,96.8745,96.9024,96.8467,96.8838,7511.0
2020-02-06 11:35:00,104.31,104.35,104.29,104.34,3340.0,96.856,96.8931,96.8374,96.8838,3340.0
2020-02-06 11:40:00,104.34,104.37,104.28,104.28,3918.0,96.8838,96.9117,96.8281,96.8281,3918.0
2020-02-06 11:45:00,104.29,104.29,104.27,104.28,1658.0,96.8374,96.8374,96.8188,96.8281,1658.0
2020-02-06 11:50:00,104.29,104.3,104.23,104.26,1869.0,96.8374,96.8467,96.7817,96.8095,1869.0
2020-02-06 11:55:00,104.26,104.29,104.21,104.22,12145.0,96.8095,96.8374,96.7631,96.7724,12145.0
2020-02-06 12:00:00,104.22,104.27,104.22,104.27,4992.0,96.7724,96.8188,96.7724,96.8188,4992.0
2020-02-06 12:05:00,104.27,104.32,104.27,104.32,3299.0,96.8188,96.8653,96.8188,96.8653,3299.0
2020-02-06 12:10:00,104.31,104.31,104.26,104.27,3967.0,96.856,96.856,96.8095,96.8188,3967.0
2020-02-06 12:15:00,104.27,104.32,104.27,104.32,3888.0,96.8188,96.8653,96.8188,96.8653,3888.0
2020-02-06 12:20:00,104.33,104.33,104.31,104.32,1400.0,96.8745,96.8745,96.856,96.8653,1400.0
2020-02-06 12:25:00,104.36,104.38,104.35,104.37,2233.0,96.9024,96.921,96.8931,96.9117,2233.0
2020-02-06 12:30:00,104.39,104.4,104.36,104.4,5148.0,96.9303,96.9395,96.9024,96.9395,5148.0
2020-02-06 12:35:00,104.39,104.39,104.36,104.38,2244.0,96.9303,96.9303,96.9024,96.921,2244.0
2020-02-06 12:40:00,104.39,104.41,104.38,104.39,3450.0,96.9303,96.9488,96.921,96.9303,3450.0
2020-02-06 12:45:00,104.4,104.4,104.34,104.38,6385.0,96.9395,96.9395,96.8838,96.921,6385.0
2020-02-06 12:50:00,104.38,104.41,104.37,104.41,2325.0,96.921,96.9488,96.9117,96.9488,2325.0
2020-02-06 12:55:00,104.41,104.42,104.38,104.41,4737.0,96.9488,96.9581,96.921,96.9488,4737.0
2020-02-06 13:00:00,104.4,104.42,104.4,104.41,3241.0,96.9395,96.9581,96.9395,96.9488,3241.0
2020-02-06 13:05:00,104.42,104.43,104.39,104.39,500.0,96.9581,96.9674,96.9303,96.9303,500.0
2020-02-06 13:10:00,104.39,104.4,104.35,104.36,9075.0,96.9303,96.9395,96.8931,96.9024,9075.0
2020-02-06 13:15:00,104.36,104.37,104.34,104.37,1935.0,96.9024,96.9117,96.8838,96.9117,1935.0
2020-02-06 13:20:00,104.33,104.33,104.32,104.33,841.0,96.8745,96.8745,96.8653,96.8745,841.0
2020-02-06 13:25:00,104.33,104.33,104.3,104.3,3702.0,96.8745,96.8745,96.8467,96.8467,3702.0
2020-02-06 13:30:00,104.3,104.32,104.28,104.29,12230.0,96.8467,96.8653,96.8281,96.8374,12230.0
2020-02-06 13:35:00,104.28,104.28,104.24,104.24,4770.0,96.8281,96.8281,96.791,96.791,4770.0
2020-02-06 13:40:00,104.23,104.29,104.23,104.28,5162.0,96.7817,96.8374,96.7817,96.8281,5162.0
2020-02-06 13:45:00,104.29,104.33,104.29,104.31,9084.0,96.8374,96.8745,96.8374,96.856,9084.0
2020-02-06 13:50:00,104.32,104.36,104.32,104.34,12428.0,96.8653,96.9024,96.8653,96.8838,12428.0
2020-02-06 13:55:00,104.34,104.37,104.33,104.36,4531.0,96.8838,96.9117,96.8745,96.9024,4531.0
2020-02-06 14:00:00,104.36,104.36,104.34,104.36,3970.0,96.9024,96.9024,96.8838,96.9024,3970.0
2020-02-06 14:05:00,104.36,104.39,104.35,104.39,5268.0,96.9024,96.9303,96.8931,96.9303,5268.0
2020-02-06 14:10:00,104.39,104.43,104.38,104.43,13446.0,96.9303,96.9674,96.921,96.9674,13446.0
2020-02-06 14:15:00,104.42,104.43,104.38,104.38,18135.0,96.9581,96.9674,96.921,96.921,18135.0
2020-02-06 14:20:00,104.35,104.35,104.3,104.33,4986.0,96.8931,96.8931,96.8467,96.8745,4986.0
2020-02-06 14:25:00,104.33,104.39,104.33,104.38,10011.0,96.8745,96.9303,96.8745,96.921,10011.0
2020-02-06 14:30:00,104.39,104.42,104.36,104.38,6685.0,96.9303,96.9581,96.9024,96.921,6685.0
2020-02-06 14:35:00,104.35,104.37,104.33,104.34,11497.0,96.8931,96.9117,96.8745,96.8838,11497.0
2020-02-06 14:40:00,104.34,104.37,104.34,104.34,4251.0,96.8838,96.9117,96.8838,96.8838,4251.0
2020-02-06 14:45:00,104.34,104.36,104.32,104.36,11228.0,96.8838,96.9024,96.8653,96.9024,11228.0
2020-02-06 14:50:00,104.38,104.38,104.35,104.35,3979.0,96.921,96.921,96.8931,96.8931,3979.0
2020-02-06 14:55:00,104.36,104.37,104.31,104.32,8484.0,96.9024,96.9117,96.856,96.8653,8484.0
2020-02-06 15:00:00,104.31,104.33,104.29,104.32,14963.0,96.856,96.8745,96.8374,96.8653,14963.0
2020-02-06 15:05:00,104.32,104.39,104.31,104.39,6302.0,96.8653,96.9303,96.856,96.9303,6302.0
2020-02-06 15:10:00,104.38,104.38,104.29,104.31,3976.0,96.921,96.921,96.8374,96.856,3976.0
2020-02-06 15:15:00,104.31,104.33,104.27,104.31,4516.0,96.856,96.8745,96.8188,96.856,4516.0
2020-02-06 15:20:00,104.3,104.3,104.25,104.28,8393.0,96.8467,96.8467,96.8003,96.8281,8393.0
2020-02-06 15:25:00,104.28,104.32,104.27,104.29,9334.0,96.8281,96.8653,96.8188,96.8374,9334.0
2020-02-06 15:30:00,104.3,104.38,104.29,104.38,5960.0,96.8467,96.921,96.8374,96.921,5960.0
2020-02-06 15:35:00,104.4,104.41,104.39,104.39,22948.0,96.9395,96.9488,96.9303,96.9303,22948.0
2020-02-06 15:40:00,104.4,104.43,104.38,104.4,17022.0,96.9395,96.9674,96.921,96.9395,17022.0
2020-02-06 15:45:00,104.39,104.42,104.34,104.36,10374.0,96.9303,96.9581,96.8838,96.9024,10374.0
2020-02-06 15:50:00,104.35,104.4,104.31,104.4,14046.0,96.8931,96.9395,96.856,96.9395,14046.0
2020-02-06 15:55:00,104.41,104.44,104.39,104.42,18706.0,96.9488,96.9767,96.9303,96.9581,18706.0
2020-02-07 09:30:00,104.14,104.14,103.71,103.73,34206.0,96.6981,96.6981,96.2988,96.3174,34206.0
2020-02-07 09:35:00,103.73,103.95,103.73,103.9,8777.0,96.3174,96.5217,96.3174,96.4753,8777.0
2020-02-07 09:40:00,103.8,103.87,103.78,103.81,12128.0,96.3824,96.4474,96.3638,96.3917,12128.0
2020-02-07 09:45:00,103.78,103.84,103.72,103.83,2003.0,96.3638,96.4196,96.3081,96.4103,2003.0
2020-02-07 09:50:00,103.85,103.91,103.85,103.91,2364.0,96.4288,96.4846,96.4288,96.4846,2364.0
2020-02-07 09:55:00,103.93,103.93,103.71,103.71,4616.0,96.5031,96.5031,96.2988,96.2988,4616.0
2020-02-07 10:00:00,103.69,103.72,103.66,103.68,1612.0,96.2803,96.3081,96.2524,96.271,1612.0
2020-02-07 10:05:00,103.69,103.8,103.69,103.76,4539.0,96.2803,96.3824,96.2803,96.3453,4539.0
2020-02-07 10:10:00,103.79,103.84,103.78,103.83,1644.0,96.3731,96.4196,96.3638,96.4103,1644.0
2020-02-07 10:15:00,103.82,103.86,103.8,103.85,5185.0,96.401,96.4381,96.3824,96.4288,5185.0
2020-02-07 10:20:00,103.85,103.92,103.85,103.91,2741.0,96.4288,96.4938,96.4288,96.4846,2741.0
2020-02-07 10:25:00,103.86,103.94,103.86,103.92,3275.0,96.4381,96.5124,96.4381,96.4938,3275.0
2020-02-07 10:30:00,103.94,103.97,103.9,103.9,1250.0,96.5124,96.5403,96.4753,96.4753,1250.0
2020-02-07 10:35:00,103.89,103.93,103.86,103.88,3983.0,96.466,96.5031,96.4381,96.4567,3983.0
2020-02-07 10:40:00,103.87,103.95,103.84,103.94,2993.0,96.4474,96.5217,96.4196,96.5124,2993.0
2020-02-07 10:45:00,103.94,103.94,103.83,103.88,5101.0,96.5124,96.5124,96.4103,96.4567,5101.0
2020-02-07 10:50:00,103.87,103.89,103.86,103.87,3337.0,96.4474,96.466,96.4381,96.4474,3337.0
2020-02-07 10:55:00,103.89,103.97,103.87,103.88,3293.0,96.466,96.5403,96.4474,96.4567,3293.0
2020-02-07 11:00:00,103.84,103.85,103.78,103.83,1838.0,96.4196,96.4288,96.3638,96.4103,1838.0
2020-02-07 11:05:00,103.84,103.91,103.83,103.84,5762.0,96.4196,96.4846,96.4103,96.4196,5762.0
2020-02-07 11:10:00,103.84,103.87,103.81,103.86,2405.0,96.4196,96.4474,96.3917,96.4381,2405.0
2020-02-07 11:15:00,103.87,103.92,103.87,103.91,2056.0,96.4474,96.4938,96.4474,96.4846,2056.0
2020-02-07 11:20:00,103.96,104.01,103.95,104.01,5099.0,96.531,96.5774,96.5217,96.5774,5099.0
2020-02-07 11:25:00,104.01,104.03,104.01,104.03,3888.0,96.5774,96.596,96.5774,96.596,3888.0
2020-02-07 11:30:00,104.02,104.09,104.02,104.05,8992.0,96.5867,96.6517,96.5867,96.6146,8992.0
2020-02-07 11:35:00,104.02,104.02,103.98,103.99,5524.0,96.5867,96.5867,96.5496,96.5588,5524.0
2020-02-07 11:40:00,103.98,104.0,103.98,104.0,1095.0,96.5496,96.5681,96.5496,96.5681,1095.0
2020-02-07 11:45:00,103.95,103.95,103.87,103.88,3898.0,96.5217,96.5217,96.4474,96.4567,3898.0
2020-02-07 11:50:00,103.9,103.94,103.88,103.94,4690.0,96.4753,96.5124,96.4567,96.5124,4690.0
2020-02-07 11:55:00,103.93,103.96,103.93,103.95,1784.0,96.5031,96.531,96.5031,96.5217,1784.0
2020-02-07 12:00:00,103.97,104.01,103.96,103.98,5808.0,96.5403,96.5774,96.531,96.5496,5808.0
2020-02-07 12:05:00,103.98,104.04,103.98,104.01,4366.0,96.5496,96.6053,96.5496,96.5774,4366.0
2020-02-07 12:10:00,104.01,104.03,103.98,104.03,4142.0,96.5774,96.596,96.5496,96.596,4142.0
2020-02-07 12:15:00,104.03,104.05,104.02,104.04,3980.0,96.596,96.6146,96.5867,96.6053,3980.0
2020-02-07 12:20:00,104.03,104.05,104.03,104.03,1586.0,96.596,96.6146,96.596,96.596,1586.0
2020-02-07 12:25:00,104.02,104.05,104.01,104.05,5843.0,96.5867,96.6146,96.5774,96.6146,5843.0
2020-02-07 12:30:00,104.01,104.01,103.97,103.98,1712.0,96.5774,96.5774,96.5403,96.5496,1712.0
2020-02-07 12:35:00,103.98,103.98,103.94,103.96,5785.0,96.5496,96.5496,96.5124,96.531,5785.0
2020-02-07 12:40:00,103.95,103.98,103.93,103.94,9222.0,96.5217,96.5496,96.5031,96.5124,9222.0
2020-02-07 12:45:00,103.93,103.95,103.92,103.93,1655.0,96.5031,96.5217,96.4938,96.5031,1655.0
2020-02-07 12:50:00,103.93,103.94,103.92,103.93,2710.0,96.5031,96.5124,96.4938,96.5031,2710.0
2020-02-07 12:55:00,103.94,103.97,103.91,103.96,7150.0,96.5124,96.5403,96.4846,96.531,7150.0
2020-02-07 13:00:00,103.95,103.95,103.91,103.92,3888.0,96.5217,96.5217,96.4846,96.4938,3888.0
2020-02-07 13:05:00,103.93,103.93,103.89,103.92,3931.0,96.5031,96.5031,96.466,96.4938,3931.0
2020-02-07 13:10:00,103.92,103.93,103.9,103.9,3687.0,96.4938,96.5031,96.4753,96.4753,3687.0
2020-02-07 13:15:00,103.9,103.93,103.89,103.9,5681.0,96.4753,96.5031,96.466,96.4753,5681.0
2020-02-07 13:20:00,103.9,103.9,103.87,103.89,3772.0,96.4753,96.4753,96.4474,96.466,3772.0
2020-02-07 13:25:00,103.9,103.94,103.88,103.93,6325.0,96.4753,96.5124,96.4567,96.5031,6325.0
2020-02-07 13:30:00,103.94,103.95,103.82,103.82,11122.0,96.5124,96.5217,96.401,96.401,11122.0
2020-02-07 13:35:00,103.83,103.96,103.83,103.84,9444.0,96.4103,96.531,96.4103,96.4196,9444.0
2020-02-07 13:40:00,103.8,103.82,103.79,103.82,7286.0,96.3824,96.401,96.3731,96.401,7286.0
2020-02-07 13:45:00,103.82,103.82,103.75,103.75,4492.0,96.401,96.401,96.336,96.336,4492.0
2020-02-07 13:50:00,103.76,103.8,103.76,103.78,2958.0,96.3453,96.3824,96.3453,96.3638,2958.0
2020-02-07 13:55:00,103.79,103.79,103.68,103.68,7403.0,96.3731,96.3731,96.271,96.271,7403.0
2020-02-07 14:00:00,103.68,103.68,103.58,103.58,4889.0,96.271,96.271,96.1781,96.1781,4889.0
2020-02-07 14:05:00,103.59,103.64,103.57,103.58,8030.0,96.1874,96.2339,96.1689,96.1781,8030.0
2020-02-07 14:10:00,103.56,103.58,103.5,103.52,18705.0,96.1596,96.1781,96.1039,96.1224,18705.0
2020-02-07 14:15:00,103.54,103.6,103.53,103.56,21027.0,96.141,96.1967,96.1317,96.1596,21027.0
2020-02-07 14:20:00,103.56,103.58,103.53,103.53,5473.0,96.1596,96.1781,96.1317,96.1317,5473.0
2020-02-07 14:25:00,103.53,103.62,103.52,103.62,18920.0,96.1317,96.2153,96.1224,96.2153,18920.0
2020-02-07 14:30:00,103.63,103.68,103.63,103.65,4037.0,96.2246,96.271,96.2246,96.2431,4037.0
2020-02-07 14:35:00,103.64,103.68,103.63,103.66,3551.0,96.2339,96.271,96.2246,96.2524,3551.0
2020-02-07 14:40:00,103.63,103.71,103.62,103.71,16107.0,96.2246,96.2988,96.2153,96.2988,16107.0
2020-02-07 14:45:00,103.7,103.71,103.65,103.66,8313.0,96.2896,96.2988,96.2431,96.2524,8313.0
2020-02-07 14:50:00,103.67,103.69,103.62,103.69,25431.0,96.2617,96.2803,96.2153,96.2803,25431.0
2020-02-07 14:55:00,103.69,103.75,103.69,103.73,23259.0,96.2803,96.336,96.2803,96.3174,23259.0
2020-02-07 15:00:00,103.73,103.79,103.72,103.73,8997.0,96.3174,96.3731,96.3081,96.3174,8997.0
2020-02-07 15:05:00,103.73,103.76,103.72,103.73,12105.0,96.3174,96.3453,96.3081,96.3174,12105.0
2020-02-07 15:10:00,103.73,103.74,103.69,103.74,24354.0,96.3174,96.3267,96.2803,96.3267,24354.0
2020-02-07 15:15:00,103.72,103.77,103.72,103.74,7457.0,96.3081,96.3546,96.3081,96.3267,7457.0
2020-02-07 15:20:00,103.73,103.73,103.67,103.7,10562.0,96.3174,96.3174,96.2617,96.2896,10562.0
2020-02-07 15:25:00,103.69,103.75,103.68,103.73,9768.0,96.2803,96.336,96.271,96.3174,9768.0
2020-02-07 15:30:00,103.74,103.8,103.73,103.8,4188.0,96.3267,96.3824,96.3174,96.3824,4188.0
2020-02-07 15:35:00,103.79,103.79,103.73,103.78,17043.0,96.3731,96.3731,96.3174,96.3638,17043.0
2020-02-07 15:40:00,103.76,103.84,103.76,103.82,16403.0,96.3453,96.4196,96.3453,96.401,16403.0
2020-02-07 15:45:00,103.82,103.85,103.8,103.81,15637.0,96.401,96.4288,96.3824,96.3917,15637.0
2020-02-07 15:50:00,103.81,103.83,103.64,103.64,11769.0,96.3917,96.4103,96.2339,96.2339,11769.0
2020-02-07 15:55:00,103.65,103.77,103.62,103.75,8275.0,96.2431,96.3546,96.2153,96.336,8275.0
2020-02-10 09:30:00,103.49,103.6,103.4,103.59,14750.0,96.0946,96.1967,96.011,96.1874,14750.0
2020-02-10 09:35:00,103.59,103.63,103.58,103.6,3084.0,96.1874,96.2246,96.1781,96.1967,3084.0
2020-02-10 09:40:00,103.63,103.68,103.63,103.67,6121.0,96.2246,96.271,96.2246,96.2617,6121.0
2020-02-10 09:45:00,103.66,103.68,103.6,103.6,5537.0,96.2524,96.271,96.1967,96.1967,5537.0
2020-02-10 09:50:00,103.6,103.62,103.57,103.61,2532.0,96.1967,96.2153,96.1689,96.206,2532.0
2020-02-10 09:55:00,103.65,103.77,103.63,103.77,4385.0,96.2431,96.3546,96.2246,96.3546,4385.0
2020-02-10 10:00:00,103.81,103.83,103.79,103.8,2730.0,96.3917,96.4103,96.3731,96.3824,2730.0
2020-02-10 10:05:00,103.82,103.88,103.81,103.88,54515.0,96.401,96.4567,96.3917,96.4567,54515.0
2020-02-10 10:10:00,103.86,103.87,103.82,103.83,53421.0,96.4381,96.4474,96.401,96.4103,53421.0
2020-02-10 10:15:00,103.86,103.95,103.85,103.95,2275.0,96.4381,96.5217,96.4288,96.5217,2275.0
2020-02-10 10:20:00,103.95,103.96,103.91,103.95,2408.0,96.5217,96.531,96.4846,96.5217,2408.0
2020-02-10 10:25:00,103.96,103.98,103.95,103.95,6422.0,96.531,96.5496,96.5217,96.5217,6422.0
2020-02-10 10:30:00,103.97,103.98,103.95,103.96,2300.0,96.5403,96.5496,96.5217,96.531,2300.0
2020-02-10 10:35:00,103.99,104.08,103.99,104.08,1958.0,96.5588,96.6424,96.5588,96.6424,1958.0
2020-02-10 10:40:00,104.08,104.08,104.01,104.02,13748.0,96.6424,96.6424,96.5774,96.5867,13748.0
2020-02-10 10:45:00,104.02,104.05,104.0,104.04,24120.0,96.5867,96.6146,96.5681,96.6053,24120.0
2020-02-10 10:50:00,104.04,104.05,103.96,103.98,6722.0,96.6053,96.6146,96.531,96.5496,6722.0
2020-02-10 10:55:00,103.98,103.98,103.92,103.94,10096.0,96.5496,96.5496,96.4938,96.5124,10096.0
2020-02-10 11:00:00,103.94,103.96,103.91,103.93,11817.0,96.5124,96.531,96.4846,96.5031,11817.0
2020-02-10 11:05:00,103.94,103.95,103.9,103.92,9749.0,96.5124,96.5217,96.4753,96.4938,9749.0
2020-02-10 11:10:00,103.91,103.92,103.86,103.87,3931.0,96.4846,96.4938,96.4381,96.4474,3931.0
2020-02-10 11:15:00,103.88,103.91,103.87,103.9,4408.0,96.4567,96.4846,96.4474,96.4753,4408.0
2020-02-10 11:20:00,103.89,103.92,103.89,103.92,54204.0,96.466,96.4938,96.466,96.4938,54204.0
2020-02-10 11:25:00,103.94,103.96,103.92,103.95,33452.0,96.5124,96.531,96.4938,96.5217,33452.0
2020-02-10 11:30:00,103.95,103.97,103.88,103.9,10456.0,96.5217,96.5403,96.4567,96.4753,10456.0
2020-02-10 11:35:00,103.88,103.93,103.86,103.93,2770.0,96.4567,96.5031,96.4381,96.5031,2770.0
2020-02-10 11:40:00,103.92,103.94,103.9,103.92,7824.0,96.4938,96.5124,96.4753,96.4938,7824.0
2020-02-10 11:45:00,104.0,104.02,103.99,103.99,3427.0,96.5681,96.5867,96.5588,96.5588,3427.0
2020-02-10 11:50:00,103.96,103.96,103.92,103.92,835.0,96.531,96.531,96.4938,96.4938,835.0
2020-02-10 11:55:00,103.91,103.92,103.9,103.9,1960.0,96.4846,96.4938,96.4753,96.4753,1960.0
2020-02-10 12:00:00,103.9,103.91,103.84,103.84,5494.0,96.4753,96.4846,96.4196,96.4196,5494.0
2020-02-10 12:05:00,103.85,103.88,103.83,103.87,1637.0,96.4288,96.4567,96.4103,96.4474,1637.0
2020-02-10 12:10:00,103.87,103.88,103.86,103.87,3801.0,96.4474,96.4567,96.4381,96.4474,3801.0
2020-02-10 12:15:00,103.86,103.87,103.84,103.85,1820.0,96.4381,96.4474,96.4196,96.4288,1820.0
2020-02-10 12:20:00,103.85,103.85,103.8,103.82,1209.0,96.4288,96.4288,96.3824,96.401,1209.0
2020-02-10 12:25:00,103.82,103.84,103.8,103.84,9340.0,96.401,96.4196,96.3824,96.4196,9340.0
2020-02-10 12:30:00,103.84,103.86,103.78,103.78,9831.0,96.4196,96.4381,96.3638,96.3638,9831.0
2020-02-10 12:35:00,103.75,103.77,103.74,103.77,2328.0,96.336,96.3546,96.3267,96.3546,2328.0
2020-02-10 12:40:00,103.78,103.81,103.77,103.8,14438.0,96.3638,96.3917,96.3546,96.3824,14438.0
2020-02-10 12:45:00,103.8,103.83,103.8,103.8,10171.0,96.3824,96.4103,96.3824,96.3824,10171.0
2020-02-10 12:50:00,103.78,103.78,103.76,103.77,4756.0,96.3638,96.3638,96.3453,96.3546,4756.0
2020-02-10 12:55:00,103.79,103.79,103.78,103.79,2392.0,96.3731,96.3731,96.3638,96.3731,2392.0
2020-02-10 13:00:00,103.79,103.82,103.79,103.82,13122.0,96.3731,96.401,96.3731,96.401,13122.0
2020-02-10 13:05:00,103.82,103.82,103.78,103.78,953.0,96.401,96.401,96.3638,96.3638,953.0
2020-02-10 13:10:00,103.81,103.84,103.8,103.82,9673.0,96.3917,96.4196,96.3824,96.401,9673.0
2020-02-10 13:15:00,103.82,103.84,103.82,103.83,5687.0,96.401,96.4196,96.401,96.4103,5687.0
2020-02-10 13:20:00,103.83,103.85,103.82,103.83,19669.0,96.4103,96.4288,96.401,96.4103,19669.0
2020-02-10 13:25:00,103.83,103.84,103.8,103.81,8873.0,96.4103,96.4196,96.3824,96.3917,8873.0
2020-02-10 13:30:00,103.81,103.86,103.81,103.85,29182.0,96.3917,96.4381,96.3917,96.4288,29182.0
2020-02-10 13:35:00,103.84,103.85,103.83,103.84,9711.0,96.4196,96.4288,96.4103,96.4196,9711.0
2020-02-10 13:40:00,103.83,103.84,103.81,103.82,6396.0,96.4103,96.4196,96.3917,96.401,6396.0
2020-02-10 13:45:00,103.83,103.84,103.79,103.82,6082.0,96.4103,96.4196,96.3731,96.401,6082.0
2020-02-10 13:50:00,103.83,103.84,103.81,103.82,7130.0,96.4103,96.4196,96.3917,96.401,7130.0
2020-02-10 13:55:00,103.82,103.85,103.81,103.81,10449.0,96.401,96.4288,96.3917,96.3917,10449.0
2020-02-10 14:00:00,103.8,103.8,103.75,103.77,15063.0,96.3824,96.3824,96.336,96.3546,15063.0
2020-02-10 14:05:00,103.78,103.8,103.76,103.78,13774.0,96.3638,96.3824,96.3453,96.3638,13774.0
2020-02-10 14:10:00,103.79,103.81,103.78,103.79,15657.0,96.3731,96.3917,96.3638,96.3731,15657.0
2020-02-10 14:15:00,103.79,103.81,103.78,103.8,9148.0,96.3731,96.3917,96.3638,96.3824,9148.0
2020-02-10 14:20:00,103.8,103.83,103.8,103.83,4445.0,96.3824,96.4103,96.3824,96.4103,4445.0
2020-02-10 14:25:00,103.83,103.83,103.81,103.83,7048.0,96.4103,96.4103,96.3917,96.4103,7048.0
2020-02-10 14:30:00,103.83,103.84,103.82,103.84,11844.0,96.4103,96.4196,96.401,96.4196,11844.0
2020-02-10 14:35:00,103.85,103.85,103.81,103.82,4544.0,96.4288,96.4288,96.3917,96.401,4544.0
2020-02-10 14:40:00,103.81,103.84,103.81,103.84,6185.0,96.3917,96.4196,96.3917,96.4196,6185.0
2020-02-10 14:45:00,103.84,103.87,103.83,103.86,11710.0,96.4196,96.4474,96.4103,96.4381,11710.0
2020-02-10 14:50:00,103.86,103.9,103.86,103.9,11482.0,96.4381,96.4753,96.4381,96.4753,11482.0
2020-02-10 14:55:00,103.89,103.93,103.89,103.93,7391.0,96.466,96.5031,96.466,96.5031,7391.0
2020-02-10 15:00:00,103.93,103.96,103.92,103.96,2334.0,96.5031,96.531,96.4938,96.531,2334.0
2020-02-10 15:05:00,103.96,104.01,103.95,104.0,21725.0,96.531,96.5774,96.5217,96.5681,21725.0
2020-02-10 15:10:00,104.0,104.07,103.99,104.03,28226.0,96.5681,96.6331,96.5588,96.596,28226.0
2020-02-10 15:15:00,104.05,104.05,104.01,104.01,17201.0,96.6146,96.6146,96.5774,96.5774,17201.0
2020-02-10 15:20:00,104.02,104.05,104.02,104.04,4252.0,96.5867,96.6146,96.5867,96.6053,4252.0
2020-02-10 15:25:00,104.05,104.09,104.04,104.07,37219.0,96.6146,96.6517,96.6053,96.6331,37219.0
2020-02-10 15:30:00,104.07,104.08,104.01,104.06,21689.0,96.6331,96.6424,96.5774,96.6238,21689.0
2020-02-10 15:35:00,104.06,104.08,104.04,104.06,9826.0,96.6238,96.6424,96.6053,96.6238,9826.0
2020-02-10 15:40:00,104.05,104.09,104.04,104.07,11798.0,96.6146,96.6517,96.6053,96.6331,11798.0
2020-02-10 15:45:00,104.07,104.1,104.01,104.07,65449.0,96.6331,96.661,96.5774,96.6331,65449.0
2020-02-10 15:50:00,104.07,104.17,104.03,104.15,160163.0,96.6331,96.726,96.596,96.7074,160163.0
2020-02-10 15:55:00,104.15,104.21,104.11,104.21,73263.0,96.7074,96.7631,96.6703,96.7631,73263.0
2020-02-11 09:30:00,104.72,104.72,104.49,104.5,21623.0,97.2367,97.2367,97.0231,97.0324,21623.0
2020-02-11 09:35:00,104.49,104.54,104.4,104.42,4616.0,97.0231,97.0695,96.9395,96.9581,4616.0
2020-02-11 09:40:00,104.44,104.56,104.43,104.55,3585.0,96.9767,97.0881,96.9674,97.0788,3585.0
2020-02-11 09:45:00,104.56,104.61,104.56,104.57,3100.0,97.0881,97.1345,97.0881,97.0974,3100.0
2020-02-11 09:50:00,104.59,104.61,104.55,104.57,4187.0,97.116,97.1345,97.0788,97.0974,4187.0
2020-02-11 09:55:00,104.57,104.6,104.54,104.56,3000.0,97.0974,97.1252,97.0695,97.0881,3000.0
2020-02-11 10:00:00,104.53,104.69,104.53,104.68,7230.0,97.0603,97.2088,97.0603,97.1995,7230.0
2020-02-11 10:05:00,104.68,104.69,104.65,104.68,4064.0,97.1995,97.2088,97.1717,97.1995,4064.0
2020-02-11 10:10:00,104.68,104.74,104.67,104.74,2493.0,97.1995,97.2552,97.1902,97.2552,2493.0
2020-02-11 10:15:00,104.75,104.78,104.71,104.72,11988.0,97.2645,97.2924,97.2274,97.2367,11988.0
2020-02-11 10:20:00,104.75,104.79,104.74,104.75,4315.0,97.2645,97.3017,97.2552,97.2645,4315.0
2020-02-11 10:25:00,104.73,104.8,104.73,104.78,4248.0,97.246,97.311,97.246,97.2924,4248.0
2020-02-11 10:30:00,104.79,104.84,104.79,104.82,38291.0,97.3017,97.3481,97.3017,97.3295,38291.0
2020-02-11 10:35:00,104.76,104.77,104.73,104.76,2635.0,97.2738,97.2831,97.246,97.2738,2635.0
2020-02-11 10:40:00,104.82,104.84,104.78,104.79,2526.0,97.3295,97.3481,97.2924,97.3017,2526.0
2020-02-11 10:45:00,104.78,104.8,104.72,104.73,2762.0,97.2924,97.311,97.2367,97.246,2762.0
2020-02-11 10:50:00,104.75,104.78,104.72,104.73,1545.0,97.2645,97.2924,97.2367,97.246,1545.0
2020-02-11 10:55:00,104.73,104.74,104.7,104.72,6742.0,97.246,97.2552,97.2181,97.2367,6742.0
2020-02-11 11:00:00,104.72,104.75,104.7,104.7,24306.0,97.2367,97.2645,97.2181,97.2181,24306.0
2020-02-11 11:05:00,104.69,104.72,104.68,104.71,7072.0,97.2088,97.2367,97.1995,97.2274,7072.0
2020-02-11 11:10:00,104.7,104.71,104.65,104.65,3076.0,97.2181,97.2274,97.1717,97.1717,3076.0
2020-02-11 11:15:00,104.64,104.7,104.62,104.7,1300.0,97.1624,97.2181,97.1438,97.2181,1300.0
2020-02-11 11:20:00,104.66,104.66,104.61,104.61,1586.0,97.181,97.181,97.1345,97.1345,1586.0
2020-02-11 11:25:00,104.63,104.63,104.59,104.59,5337.0,97.1531,97.1531,97.116,97.116,5337.0
2020-02-11 11:30:00,104.61,104.61,104.5,104.52,5318.0,97.1345,97.1345,97.0324,97.051,5318.0
2020-02-11 11:35:00,104.52,104.53,104.44,104.47,5551.0,97.051,97.0603,96.9767,97.0045,5551.0
2020-02-11 11:40:00,104.44,104.54,104.44,104.53,3037.0,96.9767,97.0695,96.9767,97.0603,3037.0
2020-02-11 11:45:00,104.53,104.56,104.52,104.55,4142.0,97.0603,97.0881,97.051,97.0788,4142.0
2020-02-11 11:50:00,104.56,104.57,104.52,104.54,5426.0,97.0881,97.0974,97.051,97.0695,5426.0
2020-02-11 11:55:00,104.54,104.54,104.44,104.46,7746.0,97.0695,97.0695,96.9767,96.9953,7746.0
2020-02-11 12:00:00,104.45,104.54,104.44,104.5,4107.0,96.986,97.0695,96.9767,97.0324,4107.0
2020-02-11 12:05:00,104.51,104.54,104.48,104.49,4127.0,97.0417,97.0695,97.0138,97.0231,4127.0
2020-02-11 12:10:00,104.49,104.52,104.48,104.51,6330.0,97.0231,97.051,97.0138,97.0417,6330.0
2020-02-11 12:15:00,104.55,104.59,104.55,104.58,2798.0,97.0788,97.116,97.0788,97.1067,2798.0
2020-02-11 12:20:00,104.59,104.6,104.55,104.56,5263.0,97.116,97.1252,97.0788,97.0881,5263.0
2020-02-11 12:25:00,104.57,104.59,104.57,104.57,1756.0,97.0974,97.116,97.0974,97.0974,1756.0
2020-02-11 12:30:00,104.54,104.6,104.54,104.59,1919.0,97.0695,97.1252,97.0695,97.116,1919.0
2020-02-11 12:35:00,104.59,104.59,104.56,104.58,6003.0,97.116,97.116,97.0881,97.1067,6003.0
2020-02-11 12:40:00,104.59,104.6,104.56,104.56,6472.0,97.116,97.1252,97.0881,97.0881,6472.0
2020-02-11 12:45:00,104.56,104.56,104.52,104.53,5580.0,97.0881,97.0881,97.051,97.0603,5580.0
2020-02-11 12:50:00,104.52,104.53,104.51,104.53,2305.0,97.051,97.0603,97.0417,97.0603,2305.0
2020-02-11 12:55:00,104.55,104.59,104.53,104.59,4623.0,97.0788,97.116,97.0603,97.116,4623.0
2020-02-11 13:00:00,104.59,104.64,104.58,104.64,3658.0,97.116,97.1624,97.1067,97.1624,3658.0
2020-02-11 13:05:00,104.62,104.66,104.61,104.65,4780.0,97.1438,97.181,97.1345,97.1717,4780.0
2020-02-11 13:10:00,104.65,104.66,104.63,104.66,3722.0,97.1717,97.181,97.1531,97.181,3722.0
2020-02-11 13:15:00,104.65,104.66,104.63,104.64,1795.0,97.1717,97.181,97.1531,97.1624,1795.0
2020-02-11 13:20:00,104.62,104.63,104.58,104.59,5374.0,97.1438,97.1531,97.1067,97.116,5374.0
2020-02-11 13:25:00,104.59,104.62,104.58,104.61,2144.0,97.116,97.1438,97.1067,97.1345,2144.0
2020-02-11 13:30:00,104.6,104.65,104.6,104.63,1500.0,97.1252,97.1717,97.1252,97.1531,1500.0
2020-02-11 13:35:00,104.59,104.62,104.57,104.58,8704.0,97.116,97.1438,97.0974,97.1067,8704.0
2020-02-11 13:40:00,104.57,104.6,104.57,104.6,2258.0,97.0974,97.1252,97.0974,97.1252,2258.0
2020-02-11 13:45:00,104.59,104.6,104.58,104.59,4579.0,97.116,97.1252,97.1067,97.116,4579.0
2020-02-11 13:50:00,104.56,104.56,104.45,104.45,1599.0,97.0881,97.0881,96.986,96.986,1599.0
2020-02-11 13:55:00,104.47,104.53,104.47,104.52,2619.0,97.0045,97.0603,97.0045,97.051,2619.0
2020-02-11 14:00:00,104.51,104.53,104.42,104.43,13577.0,97.0417,97.0603,96.9581,96.9674,13577.0
2020-02-11 14:05:00,104.45,104.47,104.4,104.43,22481.0,96.986,97.0045,96.9395,96.9674,22481.0
2020-02-11 14:10:00,104.46,104.5,104.44,104.45,10083.0,96.9953,97.0324,96.9767,96.986,10083.0
2020-02-11 14:15:00,104.45,104.49,104.42,104.42,2317.0,96.986,97.0231,96.9581,96.9581,2317.0
2020-02-11 14:20:00,104.42,104.43,104.35,104.4,5889.0,96.9581,96.9674,96.8931,96.9395,5889.0
2020-02-11 14:25:00,104.39,104.45,104.38,104.45,11927.0,96.9303,96.986,96.921,96.986,11927.0
2020-02-11 14:30:00,104.46,104.5,104.43,104.5,4919.0,96.9953,97.0324,96.9674,97.0324,4919.0
2020-02-11 14:35:00,104.49,104.53,104.48,104.52,1580.0,97.0231,97.0603,97.0138,97.051,1580.0
2020-02-11 14:40:00,104.51,104.57,104.48,104.55,15569.0,97.0417,97.0974,97.0138,97.0788,15569.0
2020-02-11 14:45:00,104.55,104.55,104.52,104.54,5235.0,97.0788,97.0788,97.051,97.0695,5235.0
2020-02-11 14:50:00,104.54,104.55,104.49,104.51,4410.0,97.0695,97.0788,97.0231,97.0417,4410.0
2020-02-11 14:55:00,104.51,104.51,104.42,104.42,3279.0,97.0417,97.0417,96.9581,96.9581,3279.0
2020-02-11 15:00:00,104.45,104.47,104.36,104.36,10737.0,96.986,97.0045,96.9024,96.9024,10737.0
2020-02-11 15:05:00,104.35,104.42,104.32,104.32,8331.0,96.8931,96.9581,96.8653,96.8653,8331.0
2020-02-11 15:10:00,104.33,104.33,104.29,104.3,17038.0,96.8745,96.8745,96.8374,96.8467,17038.0
2020-02-11 15:15:00,104.28,104.35,104.24,104.25,4142.0,96.8281,96.8931,96.791,96.8003,4142.0
2020-02-11 15:20:00,104.29,104.37,104.28,104.37,8343.0,96.8374,96.9117,96.8281,96.9117,8343.0
2020-02-11 15:25:00,104.36,104.38,104.34,104.36,56523.0,96.9024,96.921,96.8838,96.9024,56523.0
2020-02-11 15:30:00,104.39,104.41,104.34,104.36,6524.0,96.9303,96.9488,96.8838,96.9024,6524.0
2020-02-11 15:35:00,104.36,104.42,104.36,104.39,6189.0,96.9024,96.9581,96.9024,96.9303,6189.0
2020-02-11 15:40:00,104.39,104.47,104.38,104.45,5735.0,96.9303,97.0045,96.921,96.986,5735.0
2020-02-11 15:45:00,104.44,104.44,104.36,104.36,12206.0,96.9767,96.9767,96.9024,96.9024,12206.0
2020-02-11 15:50:00,104.35,104.48,104.32,104.48,16159.0,96.8931,97.0138,96.8653,97.0138,16159.0
2020-02-11 15:55:00,104.47,104.48,104.34,104.4,12004.0,97.0045,97.0138,96.8838,96.9395,12004.0
2020-02-12 09:30:00,104.92,104.97,104.76,104.94,27082.0,97.4224,97.4688,97.2738,97.441,27082.0
2020-02-12 09:35:00,104.93,104.94,104.85,104.92,5705.0,97.4317,97.441,97.3574,97.4224,5705.0
2020-02-12 09:40:00,104.92,104.93,104.85,104.85,3849.0,97.4224,97.4317,97.3574,97.3574,3849.0
2020-02-12 09:45:00,104.87,104.87,104.8,104.81,7326.0,97.376,97.376,97.311,97.3202,7326.0
2020-02-12 09:50:00,104.8,104.8,104.72,104.76,9380.0,97.311,97.311,97.2367,97.2738,9380.0
2020-02-12 09:55:00,104.76,104.83,104.72,104.82,59813.0,97.2738,97.3388,97.2367,97.3295,59813.0
2020-02-12 10:00:00,104.82,104.86,104.65,104.65,2479.0,97.3295,97.3667,97.1717,97.1717,2479.0
2020-02-12 10:05:00,104.66,104.69,104.63,104.69,4985.0,97.181,97.2088,97.1531,97.2088,4985.0
2020-02-12 10:10:00,104.65,104.72,104.63,104.72,13564.0,97.1717,97.2367,97.1531,97.2367,13564.0
2020-02-12 10:15:00,104.72,104.74,104.71,104.74,18844.0,97.2367,97.2552,97.2274,97.2552,18844.0
2020-02-12 10:20:00,104.75,104.77,104.68,104.76,15507.0,97.2645,97.2831,97.1995,97.2738,15507.0
2020-02-12 10:25:00,104.75,104.77,104.71,104.73,13920.0,97.2645,97.2831,97.2274,97.246,13920.0
2020-02-12 10:30:00,104.72,104.78,104.69,104.69,12356.0,97.2367,97.2924,97.2088,97.2088,12356.0
2020-02-12 10:35:00,104.72,104.77,104.71,104.74,12593.0,97.2367,97.2831,97.2274,97.2552,12593.0
2020-02-12 10:40:00,104.78,104.78,104.69,104.73,13318.0,97.2924,97.2924,97.2088,97.246,13318.0
2020-02-12 10:45:00,104.73,104.76,104.71,104.72,161982.0,97.246,97.2738,97.2274,97.2367,161982.0
2020-02-12 10:50:00,104.73,104.75,104.71,104.74,36652.0,97.246,97.2645,97.2274,97.2552,36652.0
2020-02-12 10:55:00,104.77,104.77,104.7,104.73,17185.0,97.2831,97.2831,97.2181,97.246,17185.0
2020-02-12 11:00:00,104.73,104.79,104.73,104.78,61469.0,97.246,97.3017,97.246,97.2924,61469.0
2020-02-12 11:05:00,104.79,104.8,104.78,104.8,8522.0,97.3017,97.311,97.2924,97.311,8522.0
2020-02-12 11:10:00,104.8,104.83,104.79,104.8,71344.0,97.311,97.3388,97.3017,97.311,71344.0
2020-02-12 11:15:00,104.79,104.84,104.79,104.83,56801.0,97.3017,97.3481,97.3017,97.3388,56801.0
2020-02-12 11:20:00,104.85,104.9,104.84,104.9,8909.0,97.3574,97.4038,97.3481,97.4038,8909.0
2020-02-12 11:25:00,104.92,104.94,104.91,104.94,41398.0,97.4224,97.441,97.4131,97.441,41398.0
2020-02-12 11:30:00,104.95,104.96,104.92,104.93,10413.0,97.4502,97.4595,97.4224,97.4317,10413.0
2020-02-12 11:35:00,104.95,104.96,104.92,104.94,8389.0,97.4502,97.4595,97.4224,97.441,8389.0
2020-02-12 11:40:00,104.94,104.94,104.87,104.88,37795.0,97.441,97.441,97.376,97.3852,37795.0
2020-02-12 11:45:00,104.87,104.93,104.86,104.93,10254.0,97.376,97.4317,97.3667,97.4317,10254.0
2020-02-12 11:50:00,104.92,104.94,104.9,104.94,8743.0,97.4224,97.441,97.4038,97.441,8743.0
2020-02-12 11:55:00,104.93,104.94,104.88,104.89,20711.0,97.4317,97.441,97.3852,97.3945,20711.0
2020-02-12 12:00:00,104.9,104.94,104.9,104.92,5109.0,97.4038,97.441,97.4038,97.4224,5109.0
2020-02-12 12:05:00,104.92,104.95,104.89,104.92,14530.0,97.4224,97.4502,97.3945,97.4224,14530.0
2020-02-12 12:10:00,104.91,104.91,104.85,104.89,16509.0,97.4131,97.4131,97.3574,97.3945,16509.0
2020-02-12 12:15:00,104.88,104.9,104.88,104.89,8022.0,97.3852,97.4038,97.3852,97.3945,8022.0
2020-02-12 12:20:00,104.89,104.9,104.86,104.88,489999.0,97.3945,97.4038,97.3667,97.3852,489999.0
2020-02-12 12:25:00,104.89,104.93,104.89,104.92,111126.0,97.3945,97.4317,97.3945,97.4224,111126.0
2020-02-12 12:30:00,104.92,104.97,104.91,104.96,45785.0,97.4224,97.4688,97.4131,97.4595,45785.0
2020-02-12 12:35:00,104.97,104.99,104.97,104.99,49003.0,97.4688,97.4874,97.4688,97.4874,49003.0
2020-02-12 12:40:00,104.99,104.99,104.94,104.97,34267.0,97.4874,97.4874,97.441,97.4688,34267.0
2020-02-12 12:45:00,104.97,104.98,104.95,104.95,14108.0,97.4688,97.4781,97.4502,97.4502,14108.0
2020-02-12 12:50:00,104.96,104.97,104.91,104.92,25166.0,97.4595,97.4688,97.4131,97.4224,25166.0
2020-02-12 12:55:00,104.93,104.93,104.89,104.9,8779.0,97.4317,97.4317,97.3945,97.4038,8779.0
2020-02-12 13:00:00,104.91,104.92,104.83,104.84,33660.0,97.4131,97.4224,97.3388,97.3481,33660.0
2020-02-12 13:05:00,104.86,104.88,104.82,104.84,19861.0,97.3667,97.3852,97.3295,97.3481,19861.0
2020-02-12 13:10:00,104.83,104.83,104.79,104.82,7888.0,97.3388,97.3388,97.3017,97.3295,7888.0
2020-02-12 13:15:00,104.82,104.82,104.81,104.81,21722.0,97.3295,97.3295,97.3202,97.3202,21722.0
2020-02-12 13:20:00,104.8,104.81,104.78,104.78,6056.0,97.311,97.3202,97.2924,97.2924,6056.0
2020-02-12 13:25:00,104.78,104.82,104.76,104.81,7843.0,97.2924,97.3295,97.2738,97.3202,7843.0
2020-02-12 13:30:00,104.81,104.86,104.81,104.84,16964.0,97.3202,97.3667,97.3202,97.3481,16964.0
2020-02-12 13:35:00,104.85,104.88,104.85,104.88,7789.0,97.3574,97.3852,97.3574,97.3852,7789.0
2020-02-12 13:40:00,104.87,104.88,104.87,104.88,6602.0,97.376,97.3852,97.376,97.3852,6602.0
2020-02-12 13:45:00,104.87,104.88,104.85,104.85,13939.0,97.376,97.3852,97.3574,97.3574,13939.0
2020-02-12 13:50:00,104.86,104.86,104.84,104.84,10825.0,97.3667,97.3667,97.3481,97.3481,10825.0
2020-02-12 13:55:00,104.84,104.9,104.83,104.89,15539.0,97.3481,97.4038,97.3388,97.3945,15539.0
2020-02-12 14:00:00,104.9,104.92,104.88,104.9,25076.0,97.4038,97.4224,97.3852,97.4038,25076.0
2020-02-12 14:05:00,104.9,104.94,104.89,104.94,7515.0,97.4038,97.441,97.3945,97.441,7515.0
2020-02-12 14:10:00,104.94,104.94,104.9,104.91,119896.0,97.441,97.441,97.4038,97.4131,119896.0
2020-02-12 14:15:00,104.94,104.94,104.89,104.92,23625.0,97.441,97.441,97.3945,97.4224,23625.0
2020-02-12 14:20:00,104.93,104.95,104.92,104.94,18829.0,97.4317,97.4502,97.4224,97.441,18829.0
2020-02-12 14:25:00,104.93,104.96,104.91,104.92,115730.0,97.4317,97.4595,97.4131,97.4224,115730.0
2020-02-12 14:30:00,104.91,104.94,104.91,104.93,21646.0,97.4131,97.441,97.4131,97.4317,21646.0
2020-02-12 14:35:00,104.93,104.95,104.92,104.94,16404.0,97.4317,97.4502,97.4224,97.441,16404.0
2020-02-12 14:40:00,104.94,104.95,104.93,104.93,13937.0,97.441,97.4502,97.4317,97.4317,13937.0
2020-02-12 14:45:00,104.93,104.98,104.93,104.98,12945.0,97.4317,97.4781,97.4317,97.4781,12945.0
2020-02-12 14:50:00,104.99,104.99,104.95,104.95,92527.0,97.4874,97.4874,97.4502,97.4502,92527.0
2020-02-12 14:55:00,104.95,104.96,104.92,104.95,14535.0,97.4502,97.4595,97.4224,97.4502,14535.0
2020-02-12 15:00:00,104.94,105.0,104.93,104.98,32810.0,97.441,97.4967,97.4317,97.4781,32810.0
2020-02-12 15:05:00,104.98,105.0,104.92,104.93,37545.0,97.4781,97.4967,97.4224,97.4317,37545.0
2020-02-12 15:10:00,104.93,104.93,104.86,104.9,13798.0,97.4317,97.4317,97.3667,97.4038,13798.0
2020-02-12 15:15:00,104.89,104.9,104.87,104.9,27285.0,97.3945,97.4038,97.376,97.4038,27285.0
2020-02-12 15:20:00,104.91,104.94,104.9,104.93,68779.0,97.4131,97.441,97.4038,97.4317,68779.0
2020-02-12 15:25:00,104.95,104.95,104.92,104.93,120214.0,97.4502,97.4502,97.4224,97.4317,120214.0
2020-02-12 15:30:00,104.93,104.96,104.89,104.96,26499.0,97.4317,97.4595,97.3945,97.4595,26499.0
2020-02-12 15:35:00,104.96,104.99,104.96,104.97,68056.0,97.4595,97.4874,97.4595,97.4688,68056.0
2020-02-12 15:40:00,104.98,105.02,104.97,105.01,33627.0,97.4781,97.5152,97.4688,97.5059,33627.0
2020-02-12 15:45:00,105.01,105.03,104.99,105.0,138523.0,97.5059,97.5245,97.4874,97.4967,138523.0
2020-02-12 15:50:00,105.01,105.11,105.01,105.1,45585.0,97.5059,97.5988,97.5059,97.5895,45585.0
2020-02-12 15:55:00,105.12,105.12,105.03,105.04,218571.0,97.6081,97.6081,97.5245,97.5338,218571.0
2020-02-13 09:30:00,104.83,104.84,104.42,104.63,31743.0,97.3388,97.3481,96.9581,97.1531,31743.0
2020-02-13 09:35:00,104.68,104.71,104.63,104.63,128911.0,97.1995,97.2274,97.1531,97.1531,128911.0
2020-02-13 09:40:00,104.63,104.65,104.58,104.62,9890.0,97.1531,97.1717,97.1067,97.1438,9890.0
2020-02-13 09:45:00,104.62,104.69,104.58,104.59,13074.0,97.1438,97.2088,97.1067,97.116,13074.0
2020-02-13 09:50:00,104.63,104.72,104.63,104.72,54869.0,97.1531,97.2367,97.1531,97.2367,54869.0
2020-02-13 09:55:00,104.74,104.74,104.51,104.51,12719.0,97.2552,97.2552,97.0417,97.0417,12719.0
2020-02-13 10:00:00,104.53,104.54,104.37,104.37,13053.0,97.0603,97.0695,96.9117,96.9117,13053.0
2020-02-13 10:05:00,104.37,104.49,104.37,104.47,9093.0,96.9117,97.0231,96.9117,97.0045,9093.0
2020-02-13 10:10:00,104.51,104.57,104.49,104.57,10729.0,97.0417,97.0974,97.0231,97.0974,10729.0
2020-02-13 10:15:00,104.58,104.6,104.54,104.6,94303.0,97.1067,97.1252,97.0695,97.1252,94303.0
2020-02-13 10:20:00,104.59,104.59,104.53,104.53,10021.0,97.116,97.116,97.0603,97.0603,10021.0
2020-02-13 10:25:00,104.53,104.6,104.52,104.54,33015.0,97.0603,97.1252,97.051,97.0695,33015.0
2020-02-13 10:30:00,104.56,104.57,104.48,104.54,16223.0,97.0881,97.0974,97.0138,97.0695,16223.0
2020-02-13 10:35:00,104.55,104.58,104.49,104.53,33524.0,97.0788,97.1067,97.0231,97.0603,33524.0
2020-02-13 10:40:00,104.52,104.61,104.52,104.6,7818.0,97.051,97.1345,97.051,97.1252,7818.0
2020-02-13 10:45:00,104.6,104.71,104.6,104.69,8991.0,97.1252,97.2274,97.1252,97.2088,8991.0
2020-02-13 10:50:00,104.69,104.73,104.69,104.72,11495.0,97.2088,97.246,97.2088,97.2367,11495.0
2020-02-13 10:55:00,104.72,104.78,104.7,104.77,38488.0,97.2367,97.2924,97.2181,97.2831,38488.0
2020-02-13 11:00:00,104.78,104.81,104.77,104.8,15754.0,97.2924,97.3202,97.2831,97.311,15754.0
2020-02-13 11:05:00,104.8,104.81,104.77,104.77,18558.0,97.311,97.3202,97.2831,97.2831,18558.0
2020-02-13 11:10:00,104.77,104.8,104.76,104.77,10471.0,97.2831,97.311,97.2738,97.2831,10471.0
2020-02-13 11:15:00,104.76,104.76,104.73,104.75,7665.0,97.2738,97.2738,97.246,97.2645,7665.0
2020-02-13 11:20:00,104.8,104.84,104.78,104.83,54181.0,97.311,97.3481,97.2924,97.3388,54181.0
2020-02-13 11:25:00,104.84,104.87,104.83,104.86,10285.0,97.3481,97.376,97.3388,97.3667,10285.0
2020-02-13 11:30:00,104.86,104.9,104.85,104.9,12712.0,97.3667,97.4038,97.3574,97.4038,12712.0
2020-02-13 11:35:00,104.92,104.92,104.88,104.89,33559.0,97.4224,97.4224,97.3852,97.3945,33559.0
2020-02-13 11:40:00,104.89,104.9,104.84,104.85,16822.0,97.3945,97.4038,97.3481,97.3574,16822.0
2020-02-13 11:45:00,104.84,104.85,104.78,104.8,9206.0,97.3481,97.3574,97.2924,97.311,9206.0
2020-02-13 11:50:00,104.78,104.79,104.77,104.78,10663.0,97.2924,97.3017,97.2831,97.2924,10663.0
2020-02-13 11:55:00,104.77,104.81,104.77,104.81,6582.0,97.2831,97.3202,97.2831,97.3202,6582.0
2020-02-13 12:00:00,104.81,104.86,104.8,104.85,7869.0,97.3202,97.3667,97.311,97.3574,7869.0
2020-02-13 12:05:00,104.86,104.91,104.85,104.91,9372.0,97.3667,97.4131,97.3574,97.4131,9372.0
2020-02-13 12:10:00,104.93,104.93,104.9,104.9,22667.0,97.4317,97.4317,97.4038,97.4038,22667.0
2020-02-13 12:15:00,104.9,104.93,104.89,104.91,7425.0,97.4038,97.4317,97.3945,97.4131,7425.0
2020-02-13 12:20:00,104.91,104.91,104.88,104.9,1661.0,97.4131,97.4131,97.3852,97.4038,1661.0
2020-02-13 12:25:00,104.93,104.93,104.85,104.88,15517.0,97.4317,97.4317,97.3574,97.3852,15517.0
2020-02-13 12:30:00,104.89,104.92,104.89,104.91,4962.0,97.3945,97.4224,97.3945,97.4131,4962.0
2020-02-13 12:35:00,104.91,104.91,104.87,104.87,11334.0,97.4131,97.4131,97.376,97.376,11334.0
2020-02-13 12:40:00,104.87,104.89,104.85,104.86,15100.0,97.376,97.3945,97.3574,97.3667,15100.0
2020-02-13 12:45:00,104.87,104.9,104.87,104.89,42180.0,97.376,97.4038,97.376,97.3945,42180.0
2020-02-13 12:50:00,104.9,104.92,104.89,104.91,10148.0,97.4038,97.4224,97.3945,97.4131,10148.0
2020-02-13 12:55:00,104.91,104.91,104.81,104.81,8536.0,97.4131,97.4131,97.3202,97.3202,8536.0
2020-02-13 13:00:00,104.8,104.84,104.8,104.81,10137.0,97.311,97.3481,97.311,97.3202,10137.0
2020-02-13 13:05:00,104.8,104.83,104.79,104.8,10463.0,97.311,97.3388,97.3017,97.311,10463.0
2020-02-13 13:10:00,104.79,104.84,104.77,104.78,6477.0,97.3017,97.3481,97.2831,97.2924,6477.0
2020-02-13 13:15:00,104.77,104.82,104.75,104.81,6578.0,97.2831,97.3295,97.2645,97.3202,6578.0
2020-02-13 13:20:00,104.81,104.86,104.81,104.86,8536.0,97.3202,97.3667,97.3202,97.3667,8536.0
2020-02-13 13:25:00,104.86,104.9,104.84,104.9,55181.0,97.3667,97.4038,97.3481,97.4038,55181.0
2020-02-13 13:30:00,104.89,104.92,104.89,104.9,58926.0,97.3945,97.4224,97.3945,97.4038,58926.0
2020-02-13 13:35:00,104.91,104.93,104.9,104.92,2730.0,97.4131,97.4317,97.4038,97.4224,2730.0
2020-02-13 13:40:00,104.93,105.02,104.92,104.99,14863.0,97.4317,97.5152,97.4224,97.4874,14863.0
2020-02-13 13:45:00,104.99,105.05,104.99,105.04,18126.0,97.4874,97.5431,97.4874,97.5338,18126.0
2020-02-13 13:50:00,105.06,105.06,104.99,104.99,13172.0,97.5524,97.5524,97.4874,97.4874,13172.0
2020-02-13 13:55:00,104.99,105.05,104.99,105.04,53559.0,97.4874,97.5431,97.4874,97.5338,53559.0
2020-02-13 14:00:00,105.04,105.1,105.02,105.08,29740.0,97.5338,97.5895,97.5152,97.5709,29740.0
2020-02-13 14:05:00,105.09,105.09,104.99,105.0,9565.0,97.5802,97.5802,97.4874,97.4967,9565.0
2020-02-13 14:10:00,104.99,104.99,104.94,104.98,16339.0,97.4874,97.4874,97.441,97.4781,16339.0
2020-02-13 14:15:00,104.98,104.99,104.95,104.97,8103.0,97.4781,97.4874,97.4502,97.4688,8103.0
2020-02-13 14:20:00,104.99,105.01,104.98,105.01,10165.0,97.4874,97.5059,97.4781,97.5059,10165.0
2020-02-13 14:25:00,105.0,105.0,104.94,104.94,8348.0,97.4967,97.4967,97.441,97.441,8348.0
2020-02-13 14:30:00,104.95,105.0,104.95,105.0,7256.0,97.4502,97.4967,97.4502,97.4967,7256.0
2020-02-13 14:35:00,105.01,105.01,104.99,105.0,10235.0,97.5059,97.5059,97.4874,97.4967,10235.0
2020-02-13 14:40:00,105.01,105.01,104.97,104.98,6287.0,97.5059,97.5059,97.4688,97.4781,6287.0
2020-02-13 14:45:00,104.99,104.99,104.95,104.98,13074.0,97.4874,97.4874,97.4502,97.4781,13074.0
2020-02-13 14:50:00,104.99,105.06,104.99,105.04,5953.0,97.4874,97.5524,97.4874,97.5338,5953.0
2020-02-13 14:55:00,105.05,105.09,105.04,105.05,69417.0,97.5431,97.5802,97.5338,97.5431,69417.0
2020-02-13 15:00:00,105.06,105.08,104.89,104.9,21858.0,97.5524,97.5709,97.3945,97.4038,21858.0
2020-02-13 15:05:00,104.88,104.97,104.88,104.96,19433.0,97.3852,97.4688,97.3852,97.4595,19433.0
2020-02-13 15:10:00,104.97,104.97,104.86,104.87,11765.0,97.4688,97.4688,97.3667,97.376,11765.0
2020-02-13 15:15:00,104.88,104.91,104.87,104.91,10982.0,97.3852,97.4131,97.376,97.4131,10982.0
2020-02-13 15:20:00,104.9,104.94,104.89,104.91,21411.0,97.4038,97.441,97.3945,97.4131,21411.0
2020-02-13 15:25:00,104.93,104.94,104.89,104.9,65895.0,97.4317,97.441,97.3945,97.4038,65895.0
2020-02-13 15:30:00,104.9,104.91,104.78,104.82,17384.0,97.4038,97.4131,97.2924,97.3295,17384.0
2020-02-13 15:35:00,104.83,104.85,104.79,104.79,16609.0,97.3388,97.3574,97.3017,97.3017,16609.0
2020-02-13 15:40:00,104.81,104.82,104.72,104.75,15585.0,97.3202,97.3295,97.2367,97.2645,15585.0
2020-02-13 15:45:00,104.75,104.82,104.71,104.81,23836.0,97.2645,97.3295,97.2274,97.3202,23836.0
2020-02-13 15:50:00,104.82,104.87,104.79,104.82,40758.0,97.3295,97.376,97.3017,97.3295,40758.0
2020-02-13 15:55:00,104.82,104.9,104.74,104.78,130735.0,97.3295,97.4038,97.2552,97.2924,130735.0
2020-02-14 09:30:00,105.06,105.1,104.85,104.96,36322.0,97.5524,97.5895,97.3574,97.4595,36322.0
2020-02-14 09:35:00,104.99,104.99,104.83,104.85,10530.0,97.4874,97.4874,97.3388,97.3574,10530.0
2020-02-14 09:40:00,104.85,104.9,104.81,104.83,4915.0,97.3574,97.4038,97.3202,97.3388,4915.0
2020-02-14 09:45:00,104.83,104.89,104.83,104.87,11598.0,97.3388,97.3945,97.3388,97.376,11598.0
2020-02-14 09:50:00,104.87,104.91,104.81,104.88,5225.0,97.376,97.4131,97.3202,97.3852,5225.0
2020-02-14 09:55:00,104.87,104.87,104.78,104.78,3789.0,97.376,97.376,97.2924,97.2924,3789.0
2020-02-14 10:00:00,104.8,104.85,104.77,104.81,8439.0,97.311,97.3574,97.2831,97.3202,8439.0
2020-02-14 10:05:00,104.82,104.85,104.8,104.85,6857.0,97.3295,97.3574,97.311,97.3574,6857.0
2020-02-14 10:10:00,104.83,104.85,104.73,104.76,6274.0,97.3388,97.3574,97.246,97.2738,6274.0
2020-02-14 10:15:00,104.76,104.87,104.76,104.86,85142.0,97.2738,97.376,97.2738,97.3667,85142.0
2020-02-14 10:20:00,104.89,104.91,104.86,104.86,3822.0,97.3945,97.4131,97.3667,97.3667,3822.0
2020-02-14 10:25:00,104.84,104.88,104.84,104.87,8389.0,97.3481,97.3852,97.3481,97.376,8389.0
2020-02-14 10:30:00,104.87,104.9,104.85,104.86,8197.0,97.376,97.4038,97.3574,97.3667,8197.0
2020-02-14 10:35:00,104.87,104.9,104.83,104.85,3822.0,97.376,97.4038,97.3388,97.3574,3822.0
2020-02-14 10:40:00,104.85,104.86,104.82,104.84,2522.0,97.3574,97.3667,97.3295,97.3481,2522.0
2020-02-14 10:45:00,104.84,104.9,104.83,104.9,5111.0,97.3481,97.4038,97.3388,97.4038,5111.0
2020-02-14 10:50:00,104.9,104.93,104.89,104.89,10692.0,97.4038,97.4317,97.3945,97.3945,10692.0
2020-02-14 10:55:00,104.89,104.94,104.89,104.93,3115.0,97.3945,97.441,97.3945,97.4317,3115.0
2020-02-14 11:00:00,104.93,104.95,104.91,104.94,17371.0,97.4317,97.4502,97.4131,97.441,17371.0
2020-02-14 11:05:00,104.94,104.94,104.88,104.9,9662.0,97.441,97.441,97.3852,97.4038,9662.0
2020-02-14 11:10:00,104.91,104.94,104.89,104.93,5687.0,97.4131,97.441,97.3945,97.4317,5687.0
2020-02-14 11:15:00,104.94,104.98,104.93,104.97,8297.0,97.441,97.4781,97.4317,97.4688,8297.0
2020-02-14 11:20:00,104.96,104.96,104.93,104.95,3440.0,97.4595,97.4595,97.4317,97.4502,3440.0
2020-02-14 11:25:00,104.95,104.96,104.9,104.9,7959.0,97.4502,97.4595,97.4038,97.4038,7959.0
2020-02-14 11:30:00,104.91,104.94,104.89,104.92,15348.0,97.4131,97.441,97.3945,97.4224,15348.0
2020-02-14 11:35:00,104.91,104.95,104.91,104.93,3748.0,97.4131,97.4502,97.4131,97.4317,3748.0
2020-02-14 11:40:00,104.91,104.94,104.91,104.92,9459.0,97.4131,97.441,97.4131,97.4224,9459.0
2020-02-14 11:45:00,104.92,104.92,104.86,104.86,32665.0,97.4224,97.4224,97.3667,97.3667,32665.0
2020-02-14 11:50:00,104.85,104.86,104.83,104.84,33657.0,97.3574,97.3667,97.3388,97.3481,33657.0
2020-02-14 11:55:00,104.84,104.87,104.83,104.84,43454.0,97.3481,97.376,97.3388,97.3481,43454.0
2020-02-14 12:00:00,104.84,104.86,104.81,104.81,36942.0,97.3481,97.3667,97.3202,97.3202,36942.0
2020-02-14 12:05:00,104.82,104.83,104.78,104.79,48007.0,97.3295,97.3388,97.2924,97.3017,48007.0
2020-02-14 12:10:00,104.79,104.79,104.77,104.79,32008.0,97.3017,97.3017,97.2831,97.3017,32008.0
2020-02-14 12:15:00,104.79,104.8,104.77,104.77,53822.0,97.3017,97.311,97.2831,97.2831,53822.0
2020-02-14 12:20:00,104.77,104.77,104.71,104.72,53445.0,97.2831,97.2831,97.2274,97.2367,53445.0
2020-02-14 12:25:00,104.71,104.73,104.71,104.73,51257.0,97.2274,97.246,97.2274,97.246,51257.0
2020-02-14 12:30:00,104.72,104.74,104.72,104.74,76495.0,97.2367,97.2552,97.2367,97.2552,76495.0
2020-02-14 12:35:00,104.75,104.76,104.73,104.76,48282.0,97.2645,97.2738,97.246,97.2738,48282.0
2020-02-14 12:40:00,104.76,104.77,104.71,104.72,44053.0,97.2738,97.2831,97.2274,97.2367,44053.0
2020-02-14 12:45:00,104.72,104.72,104.67,104.69,50193.0,97.2367,97.2367,97.1902,97.2088,50193.0
2020-02-14 12:50:00,104.7,104.7,104.65,104.67,65171.0,97.2181,97.2181,97.1717,97.1902,65171.0
2020-02-14 12:55:00,104.67,104.68,104.62,104.67,42732.0,97.1902,97.1995,97.1438,97.1902,42732.0
2020-02-14 13:00:00,104.67,104.71,104.64,104.69,54982.0,97.1902,97.2274,97.1624,97.2088,54982.0
2020-02-14 13:05:00,104.69,104.72,104.59,104.59,56124.0,97.2088,97.2367,97.116,97.116,56124.0
2020-02-14 13:10:00,104.58,104.65,104.58,104.65,63847.0,97.1067,97.1717,97.1067,97.1717,63847.0
2020-02-14 13:15:00,104.65,104.65,104.58,104.59,74206.0,97.1717,97.1717,97.1067,97.116,74206.0
2020-02-14 13:20:00,104.58,104.63,104.57,104.63,72871.0,97.1067,97.1531,97.0974,97.1531,72871.0
2020-02-14 13:25:00,104.62,104.64,104.6,104.61,58325.0,97.1438,97.1624,97.1252,97.1345,58325.0
2020-02-14 13:30:00,104.61,104.65,104.59,104.64,73030.0,97.1345,97.1717,97.116,97.1624,73030.0
2020-02-14 13:35:00,104.65,104.67,104.64,104.65,56736.0,97.1717,97.1902,97.1624,97.1717,56736.0
2020-02-14 13:40:00,104.64,104.67,104.64,104.67,68723.0,97.1624,97.1902,97.1624,97.1902,68723.0
2020-02-14 13:45:00,104.66,104.66,104.62,104.63,16761.0,97.181,97.181,97.1438,97.1531,16761.0
2020-02-14 13:50:00,104.63,104.65,104.6,104.6,2922.0,97.1531,97.1717,97.1252,97.1252,2922.0
2020-02-14 13:55:00,104.6,104.61,104.57,104.6,9866.0,97.1252,97.1345,97.0974,97.1252,9866.0
2020-02-14 14:00:00,104.59,104.66,104.59,104.65,11833.0,97.116,97.181,97.116,97.1717,11833.0
2020-02-14 14:05:00,104.66,104.68,104.64,104.67,14047.0,97.181,97.1995,97.1624,97.1902,14047.0
2020-02-14 14:10:00,104.69,104.7,104.61,104.62,16578.0,97.2088,97.2181,97.1345,97.1438,16578.0
2020-02-14 14:15:00,104.62,104.62,104.49,104.54,6051.0,97.1438,97.1438,97.0231,97.0695,6051.0
2020-02-14 14:20:00,104.56,104.65,104.55,104.64,5705.0,97.0881,97.1717,97.0788,97.1624,5705.0
2020-02-14 14:25:00,104.69,104.75,104.69,104.74,5357.0,97.2088,97.2645,97.2088,97.2552,5357.0
2020-02-14 14:30:00,104.73,104.78,104.71,104.77,9609.0,97.246,97.2924,97.2274,97.2831,9609.0
2020-02-14 14:35:00,104.78,104.83,104.78,104.8,10453.0,97.2924,97.3388,97.2924,97.311,10453.0
2020-02-14 14:40:00,104.8,104.8,104.75,104.75,4938.0,97.311,97.311,97.2645,97.2645,4938.0
2020-02-14 14:45:00,104.76,104.77,104.72,104.73,8541.0,97.2738,97.2831,97.2367,97.246,8541.0
2020-02-14 14:50:00,104.73,104.74,104.7,104.7,8634.0,97.246,97.2552,97.2181,97.2181,8634.0
2020-02-14 14:55:00,104.7,104.74,104.7,104.74,19681.0,97.2181,97.2552,97.2181,97.2552,19681.0
2020-02-14 15:00:00,104.75,104.76,104.72,104.73,20868.0,97.2645,97.2738,97.2367,97.246,20868.0
2020-02-14 15:05:00,104.73,104.76,104.71,104.74,14103.0,97.246,97.2738,97.2274,97.2552,14103.0
2020-02-14 15:10:00,104.73,104.75,104.64,104.67,5193.0,97.246,97.2645,97.1624,97.1902,5193.0
2020-02-14 15:15:00,104.68,104.69,104.64,104.66,10447.0,97.1995,97.2088,97.1624,97.181,10447.0
2020-02-14 15:20:00,104.67,104.76,104.66,104.73,10108.0,97.1902,97.2738,97.181,97.246,10108.0
2020-02-14 15:25:00,104.74,104.74,104.72,104.74,12404.0,97.2552,97.2552,97.2367,97.2552,12404.0
2020-02-14 15:30:00,104.73,104.78,104.72,104.77,14837.0,97.246,97.2924,97.2367,97.2831,14837.0
2020-02-14 15:35:00,104.79,104.84,104.78,104.83,12247.0,97.3017,97.3481,97.2924,97.3388,12247.0
2020-02-14 15:40:00,104.83,104.85,104.83,104.84,3818.0,97.3388,97.3574,97.3388,97.3481,3818.0
2020-02-14 15:45:00,104.85,104.9,104.84,104.9,11514.0,97.3574,97.4038,97.3481,97.4038,11514.0
2020-02-14 15:50:00,104.91,104.96,104.88,104.96,16400.0,97.4131,97.4595,97.3852,97.4595,16400.0
2020-02-14 15:55:00,104.95,105.0,104.94,104.99,18418.0,97.4502,97.4967,97.441,97.4874,18418.0
2020-02-18 09:30:00,104.84,104.85,104.66,104.85,15566.0,97.3481,97.3574,97.181,97.3574,15566.0
2020-02-18 09:35:00,104.85,104.86,104.7,104.71,24841.0,97.3574,97.3667,97.2181,97.2274,24841.0
2020-02-18 09:40:00,104.73,104.86,104.73,104.84,13773.0,97.246,97.3667,97.246,97.3481,13773.0
2020-02-18 09:45:00,104.83,104.92,104.81,104.92,9805.0,97.3388,97.4224,97.3202,97.4224,9805.0
2020-02-18 09:50:00,104.91,104.91,104.84,104.85,1943.0,97.4131,97.4131,97.3481,97.3574,1943.0
2020-02-18 09:55:00,104.87,104.9,104.85,104.88,3537.0,97.376,97.4038,97.3574,97.3852,3537.0
2020-02-18 10:00:00,104.9,104.93,104.84,104.85,2819.0,97.4038,97.4317,97.3481,97.3574,2819.0
2020-02-18 10:05:00,104.81,104.92,104.8,104.9,3354.0,97.3202,97.4224,97.311,97.4038,3354.0
2020-02-18 10:10:00,104.9,104.93,104.9,104.93,2389.0,97.4038,97.4317,97.4038,97.4317,2389.0
2020-02-18 10:15:00,104.88,104.9,104.86,104.87,2951.0,97.3852,97.4038,97.3667,97.376,2951.0
2020-02-18 10:20:00,104.9,104.9,104.83,104.85,2531.0,97.4038,97.4038,97.3388,97.3574,2531.0
2020-02-18 10:25:00,104.83,104.83,104.61,104.61,17230.0,97.3388,97.3388,97.1345,97.1345,17230.0
2020-02-18 10:30:00,104.63,104.71,104.63,104.69,7278.0,97.1531,97.2274,97.1531,97.2088,7278.0
2020-02-18 10:35:00,104.68,104.7,104.64,104.69,5071.0,97.1995,97.2181,97.1624,97.2088,5071.0
2020-02-18 10:40:00,104.69,104.76,104.66,104.74,15715.0,97.2088,97.2738,97.181,97.2552,15715.0
2020-02-18 10:45:00,104.75,104.82,104.74,104.79,15641.0,97.2645,97.3295,97.2552,97.3017,15641.0
2020-02-18 10:50:00,104.8,104.8,104.75,104.75,10772.0,97.311,97.311,97.2645,97.2645,10772.0
2020-02-18 10:55:00,104.75,104.8,104.72,104.72,47945.0,97.2645,97.311,97.2367,97.2367,47945.0
2020-02-18 11:00:00,104.74,104.74,104.67,104.72,12797.0,97.2552,97.2552,97.1902,97.2367,12797.0
2020-02-18 11:05:00,104.69,104.69,104.6,104.63,4964.0,97.2088,97.2088,97.1252,97.1531,4964.0
2020-02-18 11:10:00,104.61,104.64,104.53,104.54,9079.0,97.1345,97.1624,97.0603,97.0695,9079.0
2020-02-18 11:15:00,104.54,104.58,104.49,104.49,7205.0,97.0695,97.1067,97.0231,97.0231,7205.0
2020-02-18 11:20:00,104.48,104.53,104.45,104.48,3268.0,97.0138,97.0603,96.986,97.0138,3268.0
2020-02-18 11:25:00,104.44,104.46,104.38,104.4,3974.0,96.9767,96.9953,96.921,96.9395,3974.0
2020-02-18 11:30:00,104.46,104.48,104.45,104.45,1375.0,96.9953,97.0138,96.986,96.986,1375.0
2020-02-18 11:35:00,104.46,104.5,104.42,104.42,5823.0,96.9953,97.0324,96.9581,96.9581,5823.0
2020-02-18 11:40:00,104.41,104.41,104.32,104.33,1036.0,96.9488,96.9488,96.8653,96.8745,1036.0
2020-02-18 11:45:00,104.32,104.39,104.32,104.35,5084.0,96.8653,96.9303,96.8653,96.8931,5084.0
2020-02-18 11:50:00,104.39,104.47,104.39,104.44,2635.0,96.9303,97.0045,96.9303,96.9767,2635.0
2020-02-18 11:55:00,104.4,104.41,104.35,104.36,2649.0,96.9395,96.9488,96.8931,96.9024,2649.0
2020-02-18 12:00:00,104.39,104.42,104.35,104.4,7251.0,96.9303,96.9581,96.8931,96.9395,7251.0
2020-02-18 12:05:00,104.39,104.43,104.38,104.42,9142.0,96.9303,96.9674,96.921,96.9581,9142.0
2020-02-18 12:10:00,104.43,104.48,104.43,104.48,15435.0,96.9674,97.0138,96.9674,97.0138,15435.0
2020-02-18 12:15:00,104.48,104.48,104.45,104.47,20996.0,97.0138,97.0138,96.986,97.0045,20996.0
2020-02-18 12:20:00,104.46,104.48,104.45,104.45,15087.0,96.9953,97.0138,96.986,96.986,15087.0
2020-02-18 12:25:00,104.46,104.48,104.45,104.46,3269.0,96.9953,97.0138,96.986,96.9953,3269.0
2020-02-18 12:30:00,104.47,104.54,104.47,104.53,3210.0,97.0045,97.0695,97.0045,97.0603,3210.0
2020-02-18 12:35:00,104.56,104.57,104.53,104.57,5237.0,97.0881,97.0974,97.0603,97.0974,5237.0
2020-02-18 12:40:00,104.57,104.57,104.54,104.55,1098.0,97.0974,97.0974,97.0695,97.0788,1098.0
2020-02-18 12:45:00,104.55,104.57,104.53,104.57,1972.0,97.0788,97.0974,97.0603,97.0974,1972.0
2020-02-18 12:50:00,104.54,104.59,104.54,104.58,2981.0,97.0695,97.116,97.0695,97.1067,2981.0
2020-02-18 12:55:00,104.58,104.59,104.56,104.57,5472.0,97.1067,97.116,97.0881,97.0974,5472.0
2020-02-18 13:00:00,104.57,104.63,104.57,104.63,2532.0,97.0974,97.1531,97.0974,97.1531,2532.0
2020-02-18 13:05:00,104.64,104.66,104.63,104.64,1613.0,97.1624,97.181,97.1531,97.1624,1613.0
2020-02-18 13:10:00,104.65,104.66,104.63,104.65,3240.0,97.1717,97.181,97.1531,97.1717,3240.0
2020-02-18 13:15:00,104.62,104.63,104.6,104.61,4778.0,97.1438,97.1531,97.1252,97.1345,4778.0
2020-02-18 13:20:00,104.61,104.62,104.6,104.62,2613.0,97.1345,97.1438,97.1252,97.1438,2613.0
2020-02-18 13:25:00,104.61,104.62,104.6,104.61,2015.0,97.1345,97.1438,97.1252,97.1345,2015.0
2020-02-18 13:30:00,104.62,104.66,104.6,104.6,5137.0,97.1438,97.181,97.1252,97.1252,5137.0
2020-02-18 13:35:00,104.6,104.61,104.56,104.57,11181.0,97.1252,97.1345,97.0881,97.0974,11181.0
2020-02-18 13:40:00,104.56,104.61,104.55,104.55,9872.0,97.0881,97.1345,97.0788,97.0788,9872.0
2020-02-18 13:45:00,104.55,104.61,104.55,104.59,12983.0,97.0788,97.1345,97.0788,97.116,12983.0
2020-02-18 13:50:00,104.59,104.59,104.52,104.52,12168.0,97.116,97.116,97.051,97.051,12168.0
2020-02-18 13:55:00,104.52,104.57,104.52,104.56,20029.0,97.051,97.0974,97.051,97.0881,20029.0
2020-02-18 14:00:00,104.56,104.58,104.53,104.54,10685.0,97.0881,97.1067,97.0603,97.0695,10685.0
2020-02-18 14:05:00,104.53,104.57,104.52,104.52,10391.0,97.0603,97.0974,97.051,97.051,10391.0
2020-02-18 14:10:00,104.51,104.53,104.5,104.51,9564.0,97.0417,97.0603,97.0324,97.0417,9564.0
2020-02-18 14:15:00,104.53,104.64,104.52,104.63,3757.0,97.0603,97.1624,97.051,97.1531,3757.0
2020-02-18 14:20:00,104.62,104.71,104.6,104.71,7342.0,97.1438,97.2274,97.1252,97.2274,7342.0
2020-02-18 14:25:00,104.73,104.78,104.73,104.76,1287.0,97.246,97.2924,97.246,97.2738,1287.0
2020-02-18 14:30:00,104.76,104.76,104.73,104.73,3877.0,97.2738,97.2738,97.246,97.246,3877.0
2020-02-18 14:35:00,104.71,104.73,104.71,104.73,4024.0,97.2274,97.246,97.2274,97.246,4024.0
2020-02-18 14:40:00,104.71,104.78,104.71,104.77,7001.0,97.2274,97.2924,97.2274,97.2831,7001.0
2020-02-18 14:45:00,104.77,104.79,104.74,104.75,32654.0,97.2831,97.3017,97.2552,97.2645,32654.0
2020-02-18 14:50:00,104.76,104.76,104.72,104.73,5280.0,97.2738,97.2738,97.2367,97.246,5280.0
2020-02-18 14:55:00,104.74,104.76,104.72,104.73,24910.0,97.2552,97.2738,97.2367,97.246,24910.0
2020-02-18 15:00:00,104.74,104.76,104.71,104.75,12113.0,97.2552,97.2738,97.2274,97.2645,12113.0
2020-02-18 15:05:00,104.75,104.77,104.74,104.74,3204.0,97.2645,97.2831,97.2552,97.2552,3204.0
2020-02-18 15:10:00,104.73,104.82,104.73,104.82,14661.0,97.246,97.3295,97.246,97.3295,14661.0
2020-02-18 15:15:00,104.82,104.82,104.75,104.75,3427.0,97.3295,97.3295,97.2645,97.2645,3427.0
2020-02-18 15:20:00,104.75,104.75,104.72,104.75,14581.0,97.2645,97.2645,97.2367,97.2645,14581.0
2020-02-18 15:25:00,104.76,104.78,104.71,104.74,14815.0,97.2738,97.2924,97.2274,97.2552,14815.0
2020-02-18 15:30:00,104.71,104.72,104.67,104.68,4275.0,97.2274,97.2367,97.1902,97.1995,4275.0
2020-02-18 15:35:00,104.69,104.7,104.67,104.67,2868.0,97.2088,97.2181,97.1902,97.1902,2868.0
2020-02-18 15:40:00,104.67,104.69,104.66,104.66,5671.0,97.1902,97.2088,97.181,97.181,5671.0
2020-02-18 15:45:00,104.7,104.71,104.6,104.6,4815.0,97.2181,97.2274,97.1252,97.1252,4815.0
2020-02-18 15:50:00,104.6,104.64,104.59,104.63,15965.0,97.1252,97.1624,97.116,97.1531,15965.0
2020-02-18 15:55:00,104.65,104.67,104.61,104.67,8067.0,97.1717,97.1902,97.1345,97.1902,8067.0
2020-02-19 09:30:00,105.1,105.12,104.88,105.04,36742.0,97.5895,97.6081,97.3852,97.5338,36742.0
2020-02-19 09:35:00,105.03,105.11,105.03,105.1,61377.0,97.5245,97.5988,97.5245,97.5895,61377.0
2020-02-19 09:40:00,105.11,105.15,105.1,105.11,13498.0,97.5988,97.6359,97.5895,97.5988,13498.0
2020-02-19 09:45:00,105.11,105.15,105.11,105.15,11181.0,97.5988,97.6359,97.5988,97.6359,11181.0
2020-02-19 09:50:00,105.15,105.2,105.11,105.14,7446.0,97.6359,97.6824,97.5988,97.6267,7446.0
2020-02-19 09:55:00,105.14,105.17,105.09,105.09,8212.0,97.6267,97.6545,97.5802,97.5802,8212.0
2020-02-19 10:00:00,105.09,105.11,105.06,105.08,6110.0,97.5802,97.5988,97.5524,97.5709,6110.0
2020-02-19 10:05:00,105.09,105.12,105.09,105.11,708.0,97.5802,97.6081,97.5802,97.5988,708.0
2020-02-19 10:10:00,105.11,105.11,105.05,105.07,3632.0,97.5988,97.5988,97.5431,97.5617,3632.0
2020-02-19 10:15:00,105.07,105.12,105.06,105.07,6111.0,97.5617,97.6081,97.5524,97.5617,6111.0
2020-02-19 10:20:00,105.12,105.17,105.12,105.12,5521.0,97.6081,97.6545,97.6081,97.6081,5521.0
2020-02-19 10:25:00,105.13,105.13,105.04,105.07,32307.0,97.6174,97.6174,97.5338,97.5617,32307.0
2020-02-19 10:30:00,105.07,105.1,105.07,105.08,6252.0,97.5617,97.5895,97.5617,97.5709,6252.0
2020-02-19 10:35:00,105.07,105.1,105.06,105.07,7894.0,97.5617,97.5895,97.5524,97.5617,7894.0
2020-02-19 10:40:00,105.08,105.11,105.08,105.11,12692.0,97.5709,97.5988,97.5709,97.5988,12692.0
2020-02-19 10:45:00,105.1,105.11,105.07,105.11,15436.0,97.5895,97.5988,97.5617,97.5988,15436.0
2020-02-19 10:50:00,105.1,105.12,105.09,105.11,12361.0,97.5895,97.6081,97.5802,97.5988,12361.0
2020-02-19 10:55:00,105.12,105.15,105.12,105.13,25192.0,97.6081,97.6359,97.6081,97.6174,25192.0
2020-02-19 11:00:00,105.14,105.17,105.12,105.16,42151.0,97.6267,97.6545,97.6081,97.6452,42151.0
2020-02-19 11:05:00,105.16,105.17,105.15,105.17,21527.0,97.6452,97.6545,97.6359,97.6545,21527.0
2020-02-19 11:10:00,105.17,105.2,105.14,105.2,113955.0,97.6545,97.6824,97.6267,97.6824,113955.0
2020-02-19 11:15:00,105.18,105.19,105.17,105.18,14198.0,97.6638,97.6731,97.6545,97.6638,14198.0
2020-02-19 11:20:00,105.19,105.23,105.18,105.23,12192.0,97.6731,97.7102,97.6638,97.7102,12192.0
2020-02-19 11:25:00,105.23,105.23,105.2,105.23,21544.0,97.7102,97.7102,97.6824,97.7102,21544.0
2020-02-19 11:30:00,105.21,105.21,105.17,105.17,5266.0,97.6917,97.6917,97.6545,97.6545,5266.0
2020-02-19 11:35:00,105.19,105.2,105.17,105.19,38399.0,97.6731,97.6824,97.6545,97.6731,38399.0
2020-02-19 11:40:00,105.19,105.19,105.14,105.15,7669.0,97.6731,97.6731,97.6267,97.6359,7669.0
2020-02-19 11:45:00,105.15,105.18,105.14,105.18,34021.0,97.6359,97.6638,97.6267,97.6638,34021.0
2020-02-19 11:50:00,105.19,105.19,105.16,105.17,3086.0,97.6731,97.6731,97.6452,97.6545,3086.0
2020-02-19 11:55:00,105.17,105.17,105.13,105.14,11049.0,97.6545,97.6545,97.6174,97.6267,11049.0
2020-02-19 12:00:00,105.14,105.15,105.11,105.12,11100.0,97.6267,97.6359,97.5988,97.6081,11100.0
2020-02-19 12:05:00,105.11,105.13,105.1,105.11,11827.0,97.5988,97.6174,97.5895,97.5988,11827.0
2020-02-19 12:10:00,105.11,105.13,105.09,105.13,19983.0,97.5988,97.6174,97.5802,97.6174,19983.0
2020-02-19 12:15:00,105.14,105.17,105.13,105.17,26137.0,97.6267,97.6545,97.6174,97.6545,26137.0
2020-02-19 12:20:00,105.17,105.17,105.15,105.16,5339.0,97.6545,97.6545,97.6359,97.6452,5339.0
2020-02-19 12:25:00,105.15,105.17,105.12,105.12,30030.0,97.6359,97.6545,97.6081,97.6081,30030.0
2020-02-19 12:30:00,105.13,105.13,105.12,105.13,3955.0,97.6174,97.6174,97.6081,97.6174,3955.0
2020-02-19 12:35:00,105.13,105.15,105.12,105.14,15815.0,97.6174,97.6359,97.6081,97.6267,15815.0
2020-02-19 12:40:00,105.14,105.14,105.13,105.14,2199.0,97.6267,97.6267,97.6174,97.6267,2199.0
2020-02-19 12:45:00,105.13,105.19,105.13,105.17,52689.0,97.6174,97.6731,97.6174,97.6545,52689.0
2020-02-19 12:50:00,105.17,105.18,105.13,105.13,7196.0,97.6545,97.6638,97.6174,97.6174,7196.0
2020-02-19 12:55:00,105.11,105.12,105.1,105.11,7951.0,97.5988,97.6081,97.5895,97.5988,7951.0
2020-02-19 13:00:00,105.12,105.13,105.11,105.13,52456.0,97.6081,97.6174,97.5988,97.6174,52456.0
2020-02-19 13:05:00,105.13,105.13,105.11,105.11,10913.0,97.6174,97.6174,97.5988,97.5988,10913.0
2020-02-19 13:10:00,105.12,105.12,105.09,105.1,18383.0,97.6081,97.6081,97.5802,97.5895,18383.0
2020-02-19 13:15:00,105.1,105.12,105.09,105.12,13159.0,97.5895,97.6081,97.5802,97.6081,13159.0
2020-02-19 13:20:00,105.12,105.12,105.1,105.11,4447.0,97.6081,97.6081,97.5895,97.5988,4447.0
2020-02-19 13:25:00,105.11,105.12,105.1,105.12,75785.0,97.5988,97.6081,97.5895,97.6081,75785.0
2020-02-19 13:30:00,105.12,105.13,105.09,105.11,18399.0,97.6081,97.6174,97.5802,97.5988,18399.0
2020-02-19 13:35:00,105.12,105.12,105.08,105.09,12907.0,97.6081,97.6081,97.5709,97.5802,12907.0
2020-02-19 13:40:00,105.09,105.09,105.08,105.09,16648.0,97.5802,97.5802,97.5709,97.5802,16648.0
2020-02-19 13:45:00,105.09,105.11,105.09,105.1,10050.0,97.5802,97.5988,97.5802,97.5895,10050.0
2020-02-19 13:50:00,105.09,105.09,105.08,105.08,8688.0,97.5802,97.5802,97.5709,97.5709,8688.0
2020-02-19 13:55:00,105.09,105.09,105.04,105.07,47890.0,97.5802,97.5802,97.5338,97.5617,47890.0
2020-02-19 14:00:00,105.06,105.09,105.04,105.09,25255.0,97.5524,97.5802,97.5338,97.5802,25255.0
2020-02-19 14:05:00,105.08,105.12,105.08,105.12,12655.0,97.5709,97.6081,97.5709,97.6081,12655.0
2020-02-19 14:10:00,105.12,105.13,105.1,105.12,18279.0,97.6081,97.6174,97.5895,97.6081,18279.0
2020-02-19 14:15:00,105.12,105.13,105.11,105.11,13630.0,97.6081,97.6174,97.5988,97.5988,13630.0
2020-02-19 14:20:00,105.12,105.12,105.1,105.11,22238.0,97.6081,97.6081,97.5895,97.5988,22238.0
2020-02-19 14:25:00,105.11,105.13,105.08,105.13,52446.0,97.5988,97.6174,97.5709,97.6174,52446.0
2020-02-19 14:30:00,105.13,105.15,105.11,105.12,9190.0,97.6174,97.6359,97.5988,97.6081,9190.0
2020-02-19 14:35:00,105.12,105.15,105.11,105.14,16998.0,97.6081,97.6359,97.5988,97.6267,16998.0
2020-02-19 14:40:00,105.15,105.2,105.14,105.2,14959.0,97.6359,97.6824,97.6267,97.6824,14959.0
2020-02-19 14:45:00,105.2,105.23,105.19,105.19,12678.0,97.6824,97.7102,97.6731,97.6731,12678.0
2020-02-19 14:50:00,105.2,105.21,105.15,105.16,18356.0,97.6824,97.6917,97.6359,97.6452,18356.0
2020-02-19 14:55:00,105.15,105.16,105.14,105.15,23350.0,97.6359,97.6452,97.6267,97.6359,23350.0
2020-02-19 15:00:00,105.15,105.18,105.15,105.16,19598.0,97.6359,97.6638,97.6359,97.6452,19598.0
2020-02-19 15:05:00,105.15,105.15,105.13,105.14,31665.0,97.6359,97.6359,97.6174,97.6267,31665.0
2020-02-19 15:10:00,105.15,105.15,105.08,105.11,13303.0,97.6359,97.6359,97.5709,97.5988,13303.0
2020-02-19 15:15:00,105.11,105.15,105.1,105.15,135195.0,97.5988,97.6359,97.5895,97.6359,135195.0
2020-02-19 15:20:00,105.15,105.15,105.11,105.12,7887.0,97.6359,97.6359,97.5988,97.6081,7887.0
2020-02-19 15:25:00,105.13,105.14,105.1,105.11,147199.0,97.6174,97.6267,97.5895,97.5988,147199.0
2020-02-19 15:30:00,105.14,105.16,105.11,105.12,5246.0,97.6267,97.6452,97.5988,97.6081,5246.0
2020-02-19 15:35:00,105.12,105.12,105.09,105.11,2460.0,97.6081,97.6081,97.5802,97.5988,2460.0
2020-02-19 15:40:00,105.08,105.12,105.07,105.1,6657.0,97.5709,97.6081,97.5617,97.5895,6657.0
2020-02-19 15:45:00,105.09,105.1,105.03,105.03,3916.0,97.5802,97.5895,97.5245,97.5245,3916.0
2020-02-19 15:50:00,105.04,105.09,105.01,105.08,4217.0,97.5338,97.5802,97.5059,97.5709,4217.0
2020-02-19 15:55:00,105.1,105.11,105.05,105.05,12666.0,97.5895,97.5988,97.5431,97.5431,12666.0
2020-02-20 09:30:00,105.0,105.1,104.82,104.96,23107.0,97.4967,97.5895,97.3295,97.4595,23107.0
2020-02-20 09:35:00,104.99,105.02,104.88,104.98,6836.0,97.4874,97.5152,97.3852,97.4781,6836.0
2020-02-20 09:40:00,105.01,105.02,104.95,105.02,29373.0,97.5059,97.5152,97.4502,97.5152,29373.0
2020-02-20 09:45:00,104.99,105.04,104.93,105.03,4449.0,97.4874,97.5338,97.4317,97.5245,4449.0
2020-02-20 09:50:00,105.04,105.19,105.04,105.17,2395.0,97.5338,97.6731,97.5338,97.6545,2395.0
2020-02-20 09:55:00,105.18,105.18,105.14,105.15,3393.0,97.6638,97.6638,97.6267,97.6359,3393.0
2020-02-20 10:00:00,105.15,105.19,105.15,105.19,2128.0,97.6359,97.6731,97.6359,97.6731,2128.0
2020-02-20 10:05:00,105.23,105.3,105.21,105.27,8632.0,97.7102,97.7752,97.6917,97.7474,8632.0
2020-02-20 10:10:00,105.28,105.3,105.28,105.28,7392.0,97.7567,97.7752,97.7567,97.7567,7392.0
2020-02-20 10:15:00,105.28,105.28,105.23,105.23,1108.0,97.7567,97.7567,97.7102,97.7102,1108.0
2020-02-20 10:20:00,105.22,105.22,105.13,105.15,2501.0,97.7009,97.7009,97.6174,97.6359,2501.0
2020-02-20 10:25:00,105.15,105.2,105.15,105.2,23341.0,97.6359,97.6824,97.6359,97.6824,23341.0
2020-02-20 10:30:00,105.19,105.22,105.18,105.22,20754.0,97.6731,97.7009,97.6638,97.7009,20754.0
2020-02-20 10:35:00,105.22,105.28,105.2,105.26,11389.0,97.7009,97.7567,97.6824,97.7381,11389.0
2020-02-20 10:40:00,105.27,105.3,105.26,105.29,4617.0,97.7474,97.7752,97.7381,97.7659,4617.0
2020-02-20 10:45:00,105.3,105.31,105.28,105.28,9390.0,97.7752,97.7845,97.7567,97.7567,9390.0
2020-02-20 10:50:00,105.27,105.33,105.25,105.28,3014.0,97.7474,97.8031,97.7288,97.7567,3014.0
2020-02-20 10:55:00,105.27,105.29,105.24,105.25,4026.0,97.7474,97.7659,97.7195,97.7288,4026.0
2020-02-20 11:00:00,105.23,105.24,105.17,105.18,5041.0,97.7102,97.7195,97.6545,97.6638,5041.0
2020-02-20 11:05:00,105.18,105.2,105.15,105.15,2088.0,97.6638,97.6824,97.6359,97.6359,2088.0
2020-02-20 11:10:00,105.12,105.12,104.99,104.99,69299.0,97.6081,97.6081,97.4874,97.4874,69299.0
2020-02-20 11:15:00,104.94,104.94,104.78,104.89,6339.0,97.441,97.441,97.2924,97.3945,6339.0
2020-02-20 11:20:00,104.83,104.88,104.83,104.83,1773.0,97.3388,97.3852,97.3388,97.3388,1773.0
2020-02-20 11:25:00,104.81,104.81,104.53,104.53,22057.0,97.3202,97.3202,97.0603,97.0603,22057.0
2020-02-20 11:30:00,104.52,104.54,103.84,104.0,29925.0,97.051,97.0695,96.4196,96.5681,29925.0
2020-02-20 11:35:00,104.03,104.24,103.97,104.21,5447.0,96.596,96.791,96.5403,96.7631,5447.0
2020-02-20 11:40:00,104.25,104.37,104.24,104.31,4544.0,96.8003,96.9117,96.791,96.856,4544.0
2020-02-20 11:45:00,104.23,104.26,104.18,104.18,11727.0,96.7817,96.8095,96.7353,96.7353,11727.0
2020-02-20 11:50:00,104.17,104.45,104.16,104.45,8315.0,96.726,96.986,96.7167,96.986,8315.0
2020-02-20 11:55:00,104.47,104.5,104.35,104.35,4745.0,97.0045,97.0324,96.8931,96.8931,4745.0
2020-02-20 12:00:00,104.29,104.32,104.18,104.25,10995.0,96.8374,96.8653,96.7353,96.8003,10995.0
2020-02-20 12:05:00,104.19,104.43,104.16,104.16,13699.0,96.7445,96.9674,96.7167,96.7167,13699.0
2020-02-20 12:10:00,104.13,104.38,104.13,104.36,4856.0,96.6888,96.921,96.6888,96.9024,4856.0
2020-02-20 12:15:00,104.33,104.34,104.23,104.31,3211.0,96.8745,96.8838,96.7817,96.856,3211.0
2020-02-20 12:20:00,104.23,104.24,104.15,104.18,15546.0,96.7817,96.791,96.7074,96.7353,15546.0
2020-02-20 12:25:00,104.18,104.23,104.16,104.18,16601.0,96.7353,96.7817,96.7167,96.7353,16601.0
2020-02-20 12:30:00,104.17,104.28,104.11,104.17,3054.0,96.726,96.8281,96.6703,96.726,3054.0
2020-02-20 12:35:00,104.28,104.29,104.25,104.27,15275.0,96.8281,96.8374,96.8003,96.8188,15275.0
2020-02-20 12:40:00,104.27,104.32,104.21,104.24,3707.0,96.8188,96.8653,96.7631,96.791,3707.0
2020-02-20 12:45:00,104.22,104.33,104.17,104.25,14787.0,96.7724,96.8745,96.726,96.8003,14787.0
2020-02-20 12:50:00,104.25,104.29,104.22,104.28,1491.0,96.8003,96.8374,96.7724,96.8281,1491.0
2020-02-20 12:55:00,104.28,104.44,104.28,104.44,3807.0,96.8281,96.9767,96.8281,96.9767,3807.0
2020-02-20 13:00:00,104.41,104.41,104.38,104.4,2801.0,96.9488,96.9488,96.921,96.9395,2801.0
2020-02-20 13:05:00,104.41,104.55,104.4,104.55,9217.0,96.9488,97.0788,96.9395,97.0788,9217.0
2020-02-20 13:10:00,104.56,104.67,104.53,104.66,15449.0,97.0881,97.1902,97.0603,97.181,15449.0
2020-02-20 13:15:00,104.7,104.7,104.55,104.56,4093.0,97.2181,97.2181,97.0788,97.0881,4093.0
2020-02-20 13:20:00,104.58,104.59,104.54,104.57,1907.0,97.1067,97.116,97.0695,97.0974,1907.0
2020-02-20 13:25:00,104.54,104.62,104.53,104.58,2592.0,97.0695,97.1438,97.0603,97.1067,2592.0
2020-02-20 13:30:00,104.6,104.61,104.53,104.61,7803.0,97.1252,97.1345,97.0603,97.1345,7803.0
2020-02-20 13:35:00,104.57,104.59,104.44,104.49,6122.0,97.0974,97.116,96.9767,97.0231,6122.0
2020-02-20 13:40:00,104.5,104.52,104.4,104.41,14416.0,97.0324,97.051,96.9395,96.9488,14416.0
2020-02-20 13:45:00,104.41,104.53,104.41,104.48,8834.0,96.9488,97.0603,96.9488,97.0138,8834.0
2020-02-20 13:50:00,104.47,104.5,104.46,104.46,3344.0,97.0045,97.0324,96.9953,96.9953,3344.0
2020-02-20 13:55:00,104.47,104.49,104.42,104.43,2650.0,97.0045,97.0231,96.9581,96.9674,2650.0
2020-02-20 14:00:00,104.45,104.57,104.45,104.57,6616.0,96.986,97.0974,96.986,97.0974,6616.0
2020-02-20 14:05:00,104.59,104.65,104.58,104.6,4329.0,97.116,97.1717,97.1067,97.1252,4329.0
2020-02-20 14:10:00,104.61,104.7,104.61,104.65,3776.0,97.1345,97.2181,97.1345,97.1717,3776.0
2020-02-20 14:15:00,104.68,104.68,104.63,104.64,1796.0,97.1995,97.1995,97.1531,97.1624,1796.0
2020-02-20 14:20:00,104.62,104.69,104.61,104.68,6342.0,97.1438,97.2088,97.1345,97.1995,6342.0
2020-02-20 14:25:00,104.67,104.67,104.6,104.61,4541.0,97.1902,97.1902,97.1252,97.1345,4541.0
2020-02-20 14:30:00,104.61,104.8,104.61,104.79,31415.0,97.1345,97.311,97.1345,97.3017,31415.0
2020-02-20 14:35:00,104.79,104.82,104.78,104.8,6404.0,97.3017,97.3295,97.2924,97.311,6404.0
2020-02-20 14:40:00,104.79,104.79,104.73,104.75,4555.0,97.3017,97.3017,97.246,97.2645,4555.0
2020-02-20 14:45:00,104.76,104.76,104.72,104.72,2152.0,97.2738,97.2738,97.2367,97.2367,2152.0
2020-02-20 14:50:00,104.75,104.75,104.63,104.68,7770.0,97.2645,97.2645,97.1531,97.1995,7770.0
2020-02-20 14:55:00,104.67,104.73,104.67,104.69,8781.0,97.1902,97.246,97.1902,97.2088,8781.0
2020-02-20 15:00:00,104.71,104.72,104.67,104.7,24137.0,97.2274,97.2367,97.1902,97.2181,24137.0
2020-02-20 15:05:00,104.7,104.71,104.63,104.66,17004.0,97.2181,97.2274,97.1531,97.181,17004.0
2020-02-20 15:10:00,104.65,104.66,104.53,104.59,7876.0,97.1717,97.181,97.0603,97.116,7876.0
2020-02-20 15:15:00,104.57,104.7,104.56,104.69,9467.0,97.0974,97.2181,97.0881,97.2088,9467.0
2020-02-20 15:20:00,104.7,104.78,104.69,104.76,10811.0,97.2181,97.2924,97.2088,97.2738,10811.0
2020-02-20 15:25:00,104.75,104.76,104.72,104.75,43291.0,97.2645,97.2738,97.2367,97.2645,43291.0
2020-02-20 15:30:00,104.75,104.81,104.75,104.8,91220.0,97.2645,97.3202,97.2645,97.311,91220.0
2020-02-20 15:35:00,104.74,104.79,104.72,104.73,6256.0,97.2552,97.3017,97.2367,97.246,6256.0
2020-02-20 15:40:00,104.74,104.83,104.74,104.82,9058.0,97.2552,97.3388,97.2552,97.3295,9058.0
2020-02-20 15:45:00,104.82,104.82,104.67,104.68,8383.0,97.3295,97.3295,97.1902,97.1995,8383.0
2020-02-20 15:50:00,104.69,104.81,104.68,104.81,3169.0,97.2088,97.3202,97.1995,97.3202,3169.0
2020-02-20 15:55:00,104.82,104.86,104.77,104.77,23166.0,97.3295,97.3667,97.2831,97.2831,23166.0
2020-02-21 09:30:00,104.41,104.41,104.02,104.25,19287.0,96.9488,96.9488,96.5867,96.8003,19287.0
2020-02-21 09:35:00,104.25,104.27,104.14,104.15,7652.0,96.8003,96.8188,96.6981,96.7074,7652.0
2020-02-21 09:40:00,104.1,104.12,103.97,103.99,4029.0,96.661,96.6795,96.5403,96.5588,4029.0
2020-02-21 09:45:00,104.03,104.03,103.74,103.81,9083.0,96.596,96.596,96.3267,96.3917,9083.0
2020-02-21 09:50:00,103.75,103.89,103.73,103.82,9213.0,96.336,96.466,96.3174,96.401,9213.0
2020-02-21 09:55:00,103.81,103.97,103.81,103.92,9749.0,96.3917,96.5403,96.3917,96.4938,9749.0
2020-02-21 10:00:00,103.9,103.9,103.76,103.79,2783.0,96.4753,96.4753,96.3453,96.3731,2783.0
2020-02-21 10:05:00,103.78,103.89,103.78,103.89,3091.0,96.3638,96.466,96.3638,96.466,3091.0
2020-02-21 10:10:00,103.87,103.89,103.74,103.81,10457.0,96.4474,96.466,96.3267,96.3917,10457.0
2020-02-21 10:15:00,103.73,103.88,103.73,103.84,12007.0,96.3174,96.4567,96.3174,96.4196,12007.0
2020-02-21 10:20:00,103.84,104.0,103.84,104.0,5179.0,96.4196,96.5681,96.4196,96.5681,5179.0
2020-02-21 10:25:00,103.99,104.0,103.89,103.9,11217.0,96.5588,96.5681,96.466,96.4753,11217.0
2020-02-21 10:30:00,103.89,103.89,103.75,103.75,6299.0,96.466,96.466,96.336,96.336,6299.0
2020-02-21 10:35:00,103.73,103.77,103.68,103.7,10158.0,96.3174,96.3546,96.271,96.2896,10158.0
2020-02-21 10:40:00,103.7,103.7,103.56,103.59,7101.0,96.2896,96.2896,96.1596,96.1874,7101.0
2020-02-21 10:45:00,103.58,103.63,103.51,103.59,9532.0,96.1781,96.2246,96.1131,96.1874,9532.0
2020-02-21 10:50:00,103.61,103.72,103.6,103.72,11483.0,96.206,96.3081,96.1967,96.3081,11483.0
2020-02-21 10:55:00,103.72,103.75,103.71,103.72,8555.0,96.3081,96.336,96.2988,96.3081,8555.0
2020-02-21 11:00:00,103.73,103.8,103.7,103.78,7562.0,96.3174,96.3824,96.2896,96.3638,7562.0
2020-02-21 11:05:00,103.81,103.83,103.75,103.75,7869.0,96.3917,96.4103,96.336,96.336,7869.0
2020-02-21 11:10:00,103.76,103.8,103.74,103.78,2665.0,96.3453,96.3824,96.3267,96.3638,2665.0
2020-02-21 11:15:00,103.8,103.8,103.73,103.73,9596.0,96.3824,96.3824,96.3174,96.3174,9596.0
2020-02-21 11:20:00,103.71,103.85,103.71,103.84,9414.0,96.2988,96.4288,96.2988,96.4196,9414.0
2020-02-21 11:25:00,103.82,103.9,103.81,103.86,8787.0,96.401,96.4753,96.3917,96.4381,8787.0
2020-02-21 11:30:00,103.87,103.94,103.87,103.92,7410.0,96.4474,96.5124,96.4474,96.4938,7410.0
2020-02-21 11:35:00,103.9,103.92,103.87,103.92,4050.0,96.4753,96.4938,96.4474,96.4938,4050.0
2020-02-21 11:40:00,103.9,103.93,103.86,103.93,4602.0,96.4753,96.5031,96.4381,96.5031,4602.0
2020-02-21 11:45:00,103.93,103.94,103.86,103.88,14708.0,96.5031,96.5124,96.4381,96.4567,14708.0
2020-02-21 11:50:00,103.89,103.97,103.88,103.95,6770.0,96.466,96.5403,96.4567,96.5217,6770.0
2020-02-21 11:55:00,103.98,104.01,103.95,103.95,5644.0,96.5496,96.5774,96.5217,96.5217,5644.0
2020-02-21 12:00:00,103.96,104.0,103.91,104.0,20734.0,96.531,96.5681,96.4846,96.5681,20734.0
2020-02-21 12:05:00,104.0,104.06,103.94,103.94,5543.0,96.5681,96.6238,96.5124,96.5124,5543.0
2020-02-21 12:10:00,103.95,103.99,103.92,103.95,4638.0,96.5217,96.5588,96.4938,96.5217,4638.0
2020-02-21 12:15:00,103.96,103.96,103.9,103.91,6900.0,96.531,96.531,96.4753,96.4846,6900.0
2020-02-21 12:20:00,103.92,103.97,103.88,103.88,7554.0,96.4938,96.5403,96.4567,96.4567,7554.0
2020-02-21 12:25:00,103.87,103.91,103.86,103.89,6973.0,96.4474,96.4846,96.4381,96.466,6973.0
2020-02-21 12:30:00,103.9,103.93,103.84,103.86,4794.0,96.4753,96.5031,96.4196,96.4381,4794.0
2020-02-21 12:35:00,103.85,103.92,103.84,103.92,16516.0,96.4288,96.4938,96.4196,96.4938,16516.0
2020-02-21 12:40:00,103.91,103.95,103.87,103.87,12445.0,96.4846,96.5217,96.4474,96.4474,12445.0
2020-02-21 12:45:00,103.9,103.92,103.85,103.86,12004.0,96.4753,96.4938,96.4288,96.4381,12004.0
2020-02-21 12:50:00,103.87,103.87,103.81,103.82,5841.0,96.4474,96.4474,96.3917,96.401,5841.0
2020-02-21 12:55:00,103.81,103.87,103.81,103.86,10172.0,96.3917,96.4474,96.3917,96.4381,10172.0
2020-02-21 13:00:00,103.86,103.95,103.85,103.94,9171.0,96.4381,96.5217,96.4288,96.5124,9171.0
2020-02-21 13:05:00,103.92,103.93,103.89,103.89,4119.0,96.4938,96.5031,96.466,96.466,4119.0
2020-02-21 13:10:00,103.87,103.89,103.79,103.79,6311.0,96.4474,96.466,96.3731,96.3731,6311.0
2020-02-21 13:15:00,103.77,103.85,103.77,103.81,11602.0,96.3546,96.4288,96.3546,96.3917,11602.0
2020-02-21 13:20:00,103.82,103.82,103.74,103.78,20689.0,96.401,96.401,96.3267,96.3638,20689.0
2020-02-21 13:25:00,103.77,103.82,103.72,103.72,31567.0,96.3546,96.401,96.3081,96.3081,31567.0
2020-02-21 13:30:00,103.72,103.73,103.68,103.69,3204.0,96.3081,96.3174,96.271,96.2803,3204.0
2020-02-21 13:35:00,103.69,103.7,103.6,103.65,3619.0,96.2803,96.2896,96.1967,96.2431,3619.0
2020-02-21 13:40:00,103.65,103.7,103.65,103.66,7280.0,96.2431,96.2896,96.2431,96.2524,7280.0
2020-02-21 13:45:00,103.65,103.68,103.6,103.6,10074.0,96.2431,96.271,96.1967,96.1967,10074.0
2020-02-21 13:50:00,103.6,103.61,103.45,103.45,14261.0,96.1967,96.206,96.0574,96.0574,14261.0
2020-02-21 13:55:00,103.45,103.6,103.45,103.58,10190.0,96.0574,96.1967,96.0574,96.1781,10190.0
2020-02-21 14:00:00,103.57,103.69,103.55,103.68,6162.0,96.1689,96.2803,96.1503,96.271,6162.0
2020-02-21 14:05:00,103.68,103.68,103.6,103.62,18447.0,96.271,96.271,96.1967,96.2153,18447.0
2020-02-21 14:10:00,103.6,103.68,103.59,103.61,12326.0,96.1967,96.271,96.1874,96.206,12326.0
2020-02-21 14:15:00,103.64,103.65,103.54,103.57,20784.0,96.2339,96.2431,96.141,96.1689,20784.0
2020-02-21 14:20:00,103.6,103.67,103.53,103.55,9745.0,96.1967,96.2617,96.1317,96.1503,9745.0
2020-02-21 14:25:00,103.53,103.7,103.52,103.68,2782.0,96.1317,96.2896,96.1224,96.271,2782.0
2020-02-21 14:30:00,103.68,103.74,103.66,103.66,7569.0,96.271,96.3267,96.2524,96.2524,7569.0
2020-02-21 14:35:00,103.65,103.65,103.58,103.61,3771.0,96.2431,96.2431,96.1781,96.206,3771.0
2020-02-21 14:40:00,103.61,103.7,103.59,103.68,8257.0,96.206,96.2896,96.1874,96.271,8257.0
2020-02-21 14:45:00,103.68,103.68,103.58,103.58,12338.0,96.271,96.271,96.1781,96.1781,12338.0
2020-02-21 14:50:00,103.56,103.68,103.56,103.62,10226.0,96.1596,96.271,96.1596,96.2153,10226.0
2020-02-21 14:55:00,103.61,103.69,103.59,103.67,9448.0,96.206,96.2803,96.1874,96.2617,9448.0
2020-02-21 15:00:00,103.66,103.7,103.6,103.6,10952.0,96.2524,96.2896,96.1967,96.1967,10952.0
2020-02-21 15:05:00,103.6,103.6,103.52,103.56,8793.0,96.1967,96.1967,96.1224,96.1596,8793.0
2020-02-21 15:10:00,103.56,103.65,103.54,103.63,82454.0,96.1596,96.2431,96.141,96.2246,82454.0
2020-02-21 15:15:00,103.62,103.63,103.55,103.56,6799.0,96.2153,96.2246,96.1503,96.1596,6799.0
2020-02-21 15:20:00,103.57,103.61,103.53,103.61,6381.0,96.1689,96.206,96.1317,96.206,6381.0
2020-02-21 15:25:00,103.59,103.62,103.54,103.61,8326.0,96.1874,96.2153,96.141,96.206,8326.0
2020-02-21 15:30:00,103.63,103.64,103.46,103.46,8806.0,96.2246,96.2339,96.0667,96.0667,8806.0
2020-02-21 15:35:00,103.49,103.55,103.48,103.52,7100.0,96.0946,96.1503,96.0853,96.1224,7100.0
2020-02-21 15:40:00,103.58,103.61,103.54,103.58,16450.0,96.1781,96.206,96.141,96.1781,16450.0
2020-02-21 15:45:00,103.59,103.7,103.59,103.69,5926.0,96.1874,96.2896,96.1874,96.2803,5926.0
2020-02-21 15:50:00,103.69,103.87,103.69,103.78,113547.0,96.2803,96.4474,96.2803,96.3638,113547.0
2020-02-21 15:55:00,103.77,103.81,103.69,103.73,135432.0,96.3546,96.3917,96.2803,96.3174,135432.0
2020-02-24 09:30:00,100.0,100.97,100.0,100.89,74376.0,92.854,93.7546,92.854,93.6804,74376.0
2020-02-24 09:35:00,100.92,101.15,100.9,101.12,8778.0,93.7082,93.9218,93.6897,93.8939,8778.0
2020-02-24 09:40:00,101.06,101.13,100.91,101.13,47339.0,93.8382,93.9032,93.6989,93.9032,47339.0
2020-02-24 09:45:00,101.12,101.23,101.05,101.17,12143.0,93.8939,93.9961,93.8289,93.9404,12143.0
2020-02-24 09:50:00,101.11,101.19,101.05,101.16,7217.0,93.8846,93.9589,93.8289,93.9311,7217.0
2020-02-24 09:55:00,101.17,101.17,101.02,101.05,7511.0,93.9404,93.9404,93.8011,93.8289,7511.0
2020-02-24 10:00:00,101.06,101.22,100.94,100.95,14493.0,93.8382,93.9868,93.7268,93.7361,14493.0
2020-02-24 10:05:00,101.0,101.06,100.96,101.05,10479.0,93.7825,93.8382,93.7454,93.8289,10479.0
2020-02-24 10:10:00,101.03,101.17,100.98,101.17,12185.0,93.8104,93.9404,93.7639,93.9404,12185.0
2020-02-24 10:15:00,101.18,101.2,101.03,101.03,4755.0,93.9496,93.9682,93.8104,93.8104,4755.0
2020-02-24 10:20:00,100.99,100.99,100.82,100.83,7903.0,93.7732,93.7732,93.6154,93.6247,7903.0
2020-02-24 10:25:00,100.87,100.9,100.8,100.8,3868.0,93.6618,93.6897,93.5968,93.5968,3868.0
2020-02-24 10:30:00,100.79,100.79,100.65,100.65,6583.0,93.5875,93.5875,93.4575,93.4575,6583.0
2020-02-24 10:35:00,100.73,100.74,100.63,100.65,10270.0,93.5318,93.5411,93.4389,93.4575,10270.0
2020-02-24 10:40:00,100.66,100.81,100.61,100.75,7478.0,93.4668,93.6061,93.4204,93.5504,7478.0
2020-02-24 10:45:00,100.81,100.89,100.78,100.89,6418.0,93.6061,93.6804,93.5782,93.6804,6418.0
2020-02-24 10:50:00,100.91,101.04,100.9,100.98,11540.0,93.6989,93.8196,93.6897,93.7639,11540.0
2020-02-24 10:55:00,100.96,101.02,100.94,100.98,3431.0,93.7454,93.8011,93.7268,93.7639,3431.0
2020-02-24 11:00:00,100.98,101.0,100.7,100.74,9068.0,93.7639,93.7825,93.5039,93.5411,9068.0
2020-02-24 11:05:00,100.73,100.81,100.72,100.78,18270.0,93.5318,93.6061,93.5225,93.5782,18270.0
2020-02-24 11:10:00,100.8,100.82,100.73,100.75,5066.0,93.5968,93.6154,93.5318,93.5504,5066.0
2020-02-24 11:15:00,100.76,100.89,100.75,100.89,4543.0,93.5597,93.6804,93.5504,93.6804,4543.0
2020-02-24 11:20:00,100.95,100.96,100.87,100.88,8898.0,93.7361,93.7454,93.6618,93.6711,8898.0
2020-02-24 11:25:00,100.87,100.87,100.75,100.78,8587.0,93.6618,93.6618,93.5504,93.5782,8587.0
2020-02-24 11:30:00,100.79,100.85,100.72,100.74,161637.0,93.5875,93.6432,93.5225,93.5411,161637.0
2020-02-24 11:35:00,100.73,100.84,100.65,100.75,17903.0,93.5318,93.6339,93.4575,93.5504,17903.0
2020-02-24 11:40:00,100.74,100.74,100.49,100.52,10030.0,93.5411,93.5411,93.309,93.3368,10030.0
2020-02-24 11:45:00,100.56,100.57,100.41,100.42,5164.0,93.3739,93.3832,93.2347,93.244,5164.0
2020-02-24 11:50:00,100.43,100.52,100.43,100.47,14004.0,93.2532,93.3368,93.2532,93.2904,14004.0
2020-02-24 11:55:00,100.45,100.67,100.41,100.53,6633.0,93.2718,93.4761,93.2347,93.3461,6633.0
2020-02-24 12:00:00,100.49,100.49,100.36,100.36,4947.0,93.309,93.309,93.1882,93.1882,4947.0
2020-02-24 12:05:00,100.36,100.37,100.21,100.21,8505.0,93.1882,93.1975,93.049,93.049,8505.0
2020-02-24 12:10:00,100.28,100.34,100.22,100.23,4145.0,93.114,93.1697,93.0582,93.0675,4145.0
2020-02-24 12:15:00,100.23,100.29,100.17,100.27,3764.0,93.0675,93.1232,93.0118,93.1047,3764.0
2020-02-24 12:20:00,100.31,100.34,100.25,100.25,9448.0,93.1418,93.1697,93.0861,93.0861,9448.0
2020-02-24 12:25:00,100.23,100.36,100.22,100.24,12850.0,93.0675,93.1882,93.0582,93.0768,12850.0
2020-02-24 12:30:00,100.21,100.23,100.09,100.16,17891.0,93.049,93.0675,92.9375,93.0025,17891.0
2020-02-24 12:35:00,100.18,100.41,100.18,100.4,11145.0,93.0211,93.2347,93.0211,93.2254,11145.0
2020-02-24 12:40:00,100.42,100.47,100.36,100.41,8470.0,93.244,93.2904,93.1882,93.2347,8470.0
2020-02-24 12:45:00,100.43,100.44,100.3,100.32,9142.0,93.2532,93.2625,93.1325,93.1511,9142.0
2020-02-24 12:50:00,100.3,100.32,100.23,100.27,8196.0,93.1325,93.1511,93.0675,93.1047,8196.0
2020-02-24 12:55:00,100.28,100.29,100.14,100.14,14817.0,93.114,93.1232,92.984,92.984,14817.0
2020-02-24 13:00:00,100.09,100.1,99.92,99.92,12580.0,92.9375,92.9468,92.7797,92.7797,12580.0
2020-02-24 13:05:00,99.99,100.02,99.93,99.94,10263.0,92.8447,92.8725,92.789,92.7983,10263.0
2020-02-24 13:10:00,99.92,99.98,99.88,99.91,8429.0,92.7797,92.8354,92.7425,92.7704,8429.0
2020-02-24 13:15:00,99.89,99.9,99.81,99.89,8745.0,92.7518,92.7611,92.6775,92.7518,8745.0
2020-02-24 13:20:00,99.99,100.02,99.95,99.95,5810.0,92.8447,92.8725,92.8075,92.8075,5810.0
2020-02-24 13:25:00,99.9,100.2,99.9,100.2,7931.0,92.7611,93.0397,92.7611,93.0397,7931.0
2020-02-24 13:30:00,100.19,100.26,100.14,100.25,3727.0,93.0304,93.0954,92.984,93.0861,3727.0
2020-02-24 13:35:00,100.24,100.34,100.23,100.27,3470.0,93.0768,93.1697,93.0675,93.1047,3470.0
2020-02-24 13:40:00,100.28,100.28,100.17,100.23,9935.0,93.114,93.114,93.0118,93.0675,9935.0
2020-02-24 13:45:00,100.29,100.38,100.28,100.35,7247.0,93.1232,93.2068,93.114,93.179,7247.0
2020-02-24 13:50:00,100.36,100.37,100.29,100.32,5042.0,93.1882,93.1975,93.1232,93.1511,5042.0
2020-02-24 13:55:00,100.32,100.36,100.23,100.33,5930.0,93.1511,93.1882,93.0675,93.1604,5930.0
2020-02-24 14:00:00,100.32,100.39,100.28,100.28,8851.0,93.1511,93.2161,93.114,93.114,8851.0
2020-02-24 14:05:00,100.27,100.28,100.09,100.15,11861.0,93.1047,93.114,92.9375,92.9932,11861.0
2020-02-24 14:10:00,100.16,100.19,100.08,100.09,21196.0,93.0025,93.0304,92.9282,92.9375,21196.0
2020-02-24 14:15:00,100.08,100.15,100.05,100.1,3115.0,92.9282,92.9932,92.9004,92.9468,3115.0
2020-02-24 14:20:00,100.18,100.3,100.17,100.29,20041.0,93.0211,93.1325,93.0118,93.1232,20041.0
2020-02-24 14:25:00,100.34,100.54,100.34,100.5,6392.0,93.1697,93.3554,93.1697,93.3182,6392.0
2020-02-24 14:30:00,100.5,100.55,100.47,100.49,7190.0,93.3182,93.3647,93.2904,93.309,7190.0
2020-02-24 14:35:00,100.46,100.6,100.43,100.58,8575.0,93.2811,93.4111,93.2532,93.3925,8575.0
2020-02-24 14:40:00,100.59,100.61,100.51,100.6,22619.0,93.4018,93.4204,93.3275,93.4111,22619.0
2020-02-24 14:45:00,100.59,100.66,100.58,100.65,10440.0,93.4018,93.4668,93.3925,93.4575,10440.0
2020-02-24 14:50:00,100.68,100.76,100.6,100.75,18433.0,93.4854,93.5597,93.4111,93.5504,18433.0
2020-02-24 14:55:00,100.74,100.9,100.71,100.82,22862.0,93.5411,93.6897,93.5132,93.6154,22862.0
2020-02-24 15:00:00,100.84,100.97,100.77,100.88,10409.0,93.6339,93.7546,93.5689,93.6711,10409.0
2020-02-24 15:05:00,100.95,100.96,100.89,100.92,17248.0,93.7361,93.7454,93.6804,93.7082,17248.0
2020-02-24 15:10:00,100.9,100.9,100.7,100.72,7394.0,93.6897,93.6897,93.5039,93.5225,7394.0
2020-02-24 15:15:00,100.73,100.75,100.66,100.73,13094.0,93.5318,93.5504,93.4668,93.5318,13094.0
2020-02-24 15:20:00,100.75,100.82,100.67,100.72,16070.0,93.5504,93.6154,93.4761,93.5225,16070.0
2020-02-24 15:25:00,100.68,100.71,100.64,100.64,14547.0,93.4854,93.5132,93.4482,93.4482,14547.0
2020-02-24 15:30:00,100.63,100.7,100.55,100.69,11554.0,93.4389,93.5039,93.3647,93.4947,11554.0
2020-02-24 15:35:00,100.61,100.63,100.46,100.49,11161.0,93.4204,93.4389,93.2811,93.309,11161.0
2020-02-24 15:40:00,100.5,100.51,100.38,100.38,9249.0,93.3182,93.3275,93.2068,93.2068,9249.0
2020-02-24 15:45:00,100.4,100.64,100.39,100.61,9467.0,93.2254,93.4482,93.2161,93.4204,9467.0
2020-02-24 15:50:00,100.61,100.61,100.25,100.25,20629.0,93.4204,93.4204,93.0861,93.0861,20629.0
2020-02-24 15:55:00,100.25,100.28,100.14,100.14,21964.0,93.0861,93.114,92.984,92.984,21964.0
2020-02-25 09:30:00,100.63,100.71,100.34,100.35,28403.0,93.4389,93.5132,93.1697,93.179,28403.0
2020-02-25 09:35:00,100.44,100.62,100.35,100.48,7441.0,93.2625,93.4297,93.179,93.2997,7441.0
2020-02-25 09:40:00,100.39,100.41,100.21,100.22,2813.0,93.2161,93.2347,93.049,93.0582,2813.0
2020-02-25 09:45:00,100.23,100.23,100.0,100.12,11615.0,93.0675,93.0675,92.854,92.9654,11615.0
2020-02-25 09:50:00,100.06,100.31,100.03,100.31,12595.0,92.9097,93.1418,92.8818,93.1418,12595.0
2020-02-25 09:55:00,100.28,100.3,100.16,100.22,7507.0,93.114,93.1325,93.0025,93.0582,7507.0
2020-02-25 10:00:00,100.21,100.35,100.12,100.19,15638.0,93.049,93.179,92.9654,93.0304,15638.0
2020-02-25 10:05:00,100.14,100.35,100.14,100.28,4495.0,92.984,93.179,92.984,93.114,4495.0
2020-02-25 10:10:00,100.21,100.23,100.06,100.1,14373.0,93.049,93.0675,92.9097,92.9468,14373.0
2020-02-25 10:15:00,100.14,100.16,99.98,100.02,6300.0,92.984,93.0025,92.8354,92.8725,6300.0
2020-02-25 10:20:00,99.97,99.97,99.71,99.72,13546.0,92.8261,92.8261,92.5847,92.594,13546.0
2020-02-25 10:25:00,99.69,99.69,99.33,99.47,22341.0,92.5661,92.5661,92.2318,92.3618,22341.0
2020-02-25 10:30:00,99.44,99.55,99.19,99.36,35865.0,92.334,92.4361,92.1018,92.2597,35865.0
2020-02-25 10:35:00,99.39,99.52,99.28,99.48,20439.0,92.2876,92.4083,92.1854,92.3711,20439.0
2020-02-25 10:40:00,99.42,99.65,99.35,99.65,21867.0,92.3154,92.529,92.2504,92.529,21867.0
2020-02-25 10:45:00,99.58,99.66,99.34,99.34,12775.0,92.464,92.5383,92.2411,92.2411,12775.0
2020-02-25 10:50:00,99.3,99.3,98.83,99.03,49362.0,92.204,92.204,91.7676,91.9533,49362.0
2020-02-25 10:55:00,99.05,99.2,98.96,99.18,40206.0,91.9719,92.1111,91.8883,92.0926,40206.0
2020-02-25 11:00:00,99.17,99.3,99.01,99.04,25728.0,92.0833,92.204,91.9347,91.9626,25728.0
2020-02-25 11:05:00,99.12,99.13,98.85,98.87,16872.0,92.0369,92.0461,91.7861,91.8047,16872.0
2020-02-25 11:10:00,98.86,99.11,98.86,98.97,9513.0,91.7954,92.0276,91.7954,91.8976,9513.0
2020-02-25 11:15:00,98.95,98.95,98.56,98.71,11660.0,91.879,91.879,91.5169,91.6561,11660.0
2020-02-25 11:20:00,98.63,98.75,98.56,98.73,6833.0,91.5819,91.6933,91.5169,91.6747,6833.0
2020-02-25 11:25:00,98.82,98.95,98.75,98.89,3935.0,91.7583,91.879,91.6933,91.8233,3935.0
2020-02-25 11:30:00,98.85,99.03,98.78,99.0,14124.0,91.7861,91.9533,91.7211,91.9254,14124.0
2020-02-25 11:35:00,98.89,99.05,98.88,98.99,7676.0,91.8233,91.9719,91.814,91.9161,7676.0
2020-02-25 11:40:00,99.01,99.02,98.75,98.76,3426.0,91.9347,91.944,91.6933,91.7026,3426.0
2020-02-25 11:45:00,98.77,99.18,98.76,99.12,14716.0,91.7119,92.0926,91.7026,92.0369,14716.0
2020-02-25 11:50:00,99.12,99.17,99.07,99.14,6972.0,92.0369,92.0833,91.9904,92.0554,6972.0
2020-02-25 11:55:00,99.18,99.18,99.03,99.09,11170.0,92.0926,92.0926,91.9533,92.009,11170.0
2020-02-25 12:00:00,99.15,99.17,99.07,99.08,11264.0,92.0647,92.0833,91.9904,91.9997,11264.0
2020-02-25 12:05:00,99.06,99.09,98.99,99.08,4618.0,91.9811,92.009,91.9161,91.9997,4618.0
2020-02-25 12:10:00,99.07,99.16,99.06,99.06,3160.0,91.9904,92.074,91.9811,91.9811,3160.0
2020-02-25 12:15:00,99.01,99.01,98.79,98.81,2278.0,91.9347,91.9347,91.7304,91.749,2278.0
2020-02-25 12:20:00,98.81,98.85,98.73,98.76,6712.0,91.749,91.7861,91.6747,91.7026,6712.0
2020-02-25 12:25:00,98.78,98.79,98.72,98.75,3974.0,91.7211,91.7304,91.6654,91.6933,3974.0
2020-02-25 12:30:00,98.75,98.9,98.75,98.86,5606.0,91.6933,91.8326,91.6933,91.7954,5606.0
2020-02-25 12:35:00,98.92,99.0,98.92,98.96,3602.0,91.8511,91.9254,91.8511,91.8883,3602.0
2020-02-25 12:40:00,98.95,98.96,98.59,98.64,16141.0,91.879,91.8883,91.5447,91.5912,16141.0
2020-02-25 12:45:00,98.63,98.63,98.44,98.48,12373.0,91.5819,91.5819,91.4054,91.4426,12373.0
2020-02-25 12:50:00,98.47,98.55,98.42,98.55,1979.0,91.4333,91.5076,91.3869,91.5076,1979.0
2020-02-25 12:55:00,98.55,98.55,98.42,98.43,7375.0,91.5076,91.5076,91.3869,91.3962,7375.0
2020-02-25 13:00:00,98.37,98.51,98.25,98.37,32563.0,91.3404,91.4704,91.229,91.3404,32563.0
2020-02-25 13:05:00,98.4,98.54,98.34,98.5,10907.0,91.3683,91.4983,91.3126,91.4612,10907.0
2020-02-25 13:10:00,98.5,98.61,98.45,98.46,17718.0,91.4612,91.5633,91.4147,91.424,17718.0
2020-02-25 13:15:00,98.46,98.49,98.16,98.27,15133.0,91.424,91.4519,91.1455,91.2476,15133.0
2020-02-25 13:20:00,98.2,98.35,98.2,98.27,5376.0,91.1826,91.3219,91.1826,91.2476,5376.0
2020-02-25 13:25:00,98.3,98.37,98.23,98.33,19646.0,91.2754,91.3404,91.2105,91.3033,19646.0
2020-02-25 13:30:00,98.25,98.26,98.13,98.22,16157.0,91.229,91.2383,91.1176,91.2012,16157.0
2020-02-25 13:35:00,98.24,98.25,98.1,98.12,8666.0,91.2197,91.229,91.0897,91.1083,8666.0
2020-02-25 13:40:00,98.1,98.29,98.04,98.26,4590.0,91.0897,91.2662,91.034,91.2383,4590.0
2020-02-25 13:45:00,98.23,98.29,98.15,98.19,5587.0,91.2105,91.2662,91.1362,91.1733,5587.0
2020-02-25 13:50:00,98.18,98.3,98.04,98.12,10026.0,91.164,91.2754,91.034,91.1083,10026.0
2020-02-25 13:55:00,98.11,98.13,97.89,97.89,16139.0,91.099,91.1176,90.8947,90.8947,16139.0
2020-02-25 14:00:00,97.88,97.91,97.61,97.74,10583.0,90.8855,90.9133,90.6348,90.7555,10583.0
2020-02-25 14:05:00,97.8,97.84,97.31,97.35,26753.0,90.8112,90.8483,90.3562,90.3933,26753.0
2020-02-25 14:10:00,97.38,97.7,97.28,97.66,24516.0,90.4212,90.7183,90.3283,90.6812,24516.0
2020-02-25 14:15:00,97.69,97.71,97.36,97.42,11476.0,90.709,90.7276,90.4026,90.4583,11476.0
2020-02-25 14:20:00,97.39,97.54,97.27,97.28,6183.0,90.4305,90.5698,90.3191,90.3283,6183.0
2020-02-25 14:25:00,97.31,97.39,97.07,97.11,20870.0,90.3562,90.4305,90.1333,90.1705,20870.0
2020-02-25 14:30:00,97.14,97.23,96.91,97.08,40724.0,90.1983,90.2819,89.9848,90.1426,40724.0
2020-02-25 14:35:00,97.06,97.15,96.97,97.0,9596.0,90.1241,90.2076,90.0405,90.0683,9596.0
2020-02-25 14:40:00,97.0,97.34,96.94,97.34,36265.0,90.0683,90.3841,90.0126,90.3841,36265.0
2020-02-25 14:45:00,97.38,97.46,97.23,97.45,19167.0,90.4212,90.4955,90.2819,90.4862,19167.0
2020-02-25 14:50:00,97.45,97.63,97.35,97.62,6086.0,90.4862,90.6533,90.3933,90.644,6086.0
2020-02-25 14:55:00,97.6,97.69,97.5,97.5,28245.0,90.6255,90.709,90.5326,90.5326,28245.0
2020-02-25 15:00:00,97.58,97.89,97.58,97.73,12440.0,90.6069,90.8947,90.6069,90.7462,12440.0
2020-02-25 15:05:00,97.69,97.95,97.69,97.72,20767.0,90.709,90.9505,90.709,90.7369,20767.0
2020-02-25 15:10:00,97.77,97.77,97.46,97.5,26778.0,90.7833,90.7833,90.4955,90.5326,26778.0
2020-02-25 15:15:00,97.46,97.64,97.35,97.42,8076.0,90.4955,90.6626,90.3933,90.4583,8076.0
2020-02-25 15:20:00,97.47,97.47,97.05,97.16,7086.0,90.5048,90.5048,90.1148,90.2169,7086.0
2020-02-25 15:25:00,97.18,97.38,97.11,97.3,19354.0,90.2355,90.4212,90.1705,90.3469,19354.0
2020-02-25 15:30:00,97.19,97.21,96.81,97.02,32704.0,90.2448,90.2633,89.8919,90.0869,32704.0
2020-02-25 15:35:00,96.99,96.99,96.81,96.91,25480.0,90.0591,90.0591,89.8919,89.9848,25480.0
2020-02-25 15:40:00,96.91,97.29,96.91,97.18,31624.0,89.9848,90.3376,89.9848,90.2355,31624.0
2020-02-25 15:45:00,97.2,97.52,97.2,97.29,17448.0,90.2541,90.5512,90.2541,90.3376,17448.0
2020-02-25 15:50:00,97.27,97.27,97.01,97.06,16524.0,90.3191,90.3191,90.0776,90.1241,16524.0
2020-02-25 15:55:00,97.03,97.22,96.99,97.09,7857.0,90.0962,90.2726,90.0591,90.1519,7857.0
2020-02-26 09:30:00,97.82,97.99,97.65,97.84,35199.0,90.8297,90.9876,90.6719,90.8483,35199.0
2020-02-26 09:35:00,97.85,98.23,97.84,98.23,11741.0,90.8576,91.2105,90.8483,91.2105,11741.0
2020-02-26 09:40:00,98.25,98.73,98.25,98.6,17500.0,91.229,91.6747,91.229,91.554,17500.0
2020-02-26 09:45:00,98.6,98.61,98.23,98.3,89011.0,91.554,91.5633,91.2105,91.2754,89011.0
2020-02-26 09:50:00,98.3,98.31,98.07,98.23,9209.0,91.2754,91.2847,91.0619,91.2105,9209.0
2020-02-26 09:55:00,98.23,98.25,98.0,98.09,8394.0,91.2105,91.229,90.9969,91.0805,8394.0
2020-02-26 10:00:00,98.07,98.11,97.91,97.94,4668.0,91.0619,91.099,90.9133,90.9412,4668.0
2020-02-26 10:05:00,97.96,98.01,97.82,98.01,6116.0,90.9597,91.0062,90.8297,91.0062,6116.0
2020-02-26 10:10:00,98.01,98.21,97.83,98.21,3235.0,91.0062,91.1919,90.839,91.1919,3235.0
2020-02-26 10:15:00,98.24,98.38,98.23,98.36,6636.0,91.2197,91.3497,91.2105,91.3312,6636.0
2020-02-26 10:20:00,98.38,98.45,98.2,98.28,6356.0,91.3497,91.4147,91.1826,91.2569,6356.0
2020-02-26 10:25:00,98.35,98.53,98.29,98.29,17714.0,91.3219,91.489,91.2662,91.2662,17714.0
2020-02-26 10:30:00,98.34,98.56,98.28,98.53,12050.0,91.3126,91.5169,91.2569,91.489,12050.0
2020-02-26 10:35:00,98.52,98.59,98.45,98.47,6619.0,91.4797,91.5447,91.4147,91.4333,6619.0
2020-02-26 10:40:00,98.5,98.75,98.46,98.75,18949.0,91.4612,91.6933,91.424,91.6933,18949.0
2020-02-26 10:45:00,98.7,98.77,98.65,98.72,25107.0,91.6469,91.7119,91.6004,91.6654,25107.0
2020-02-26 10:50:00,98.72,98.85,98.65,98.66,63151.0,91.6654,91.7861,91.6004,91.6097,63151.0
2020-02-26 10:55:00,98.7,98.71,98.58,98.61,7185.0,91.6469,91.6561,91.5354,91.5633,7185.0
2020-02-26 11:00:00,98.59,98.62,98.44,98.55,10142.0,91.5447,91.5726,91.4054,91.5076,10142.0
2020-02-26 11:05:00,98.55,98.55,98.42,98.44,13183.0,91.5076,91.5076,91.3869,91.4054,13183.0
2020-02-26 11:10:00,98.41,98.42,98.3,98.38,15470.0,91.3776,91.3869,91.2754,91.3497,15470.0
2020-02-26 11:15:00,98.37,98.6,98.37,98.59,1979.0,91.3404,91.554,91.3404,91.5447,1979.0
2020-02-26 11:20:00,98.61,98.74,98.61,98.73,2998.0,91.5633,91.684,91.5633,91.6747,2998.0
2020-02-26 11:25:00,98.74,98.79,98.72,98.76,5953.0,91.684,91.7304,91.6654,91.7026,5953.0
2020-02-26 11:30:00,98.72,98.72,98.55,98.66,21059.0,91.6654,91.6654,91.5076,91.6097,21059.0
2020-02-26 11:35:00,98.59,98.73,98.47,98.69,6618.0,91.5447,91.6747,91.4333,91.6376,6618.0
2020-02-26 11:40:00,98.7,98.7,98.5,98.52,7689.0,91.6469,91.6469,91.4612,91.4797,7689.0
2020-02-26 11:45:00,98.43,98.49,98.32,98.34,9767.0,91.3962,91.4519,91.294,91.3126,9767.0
2020-02-26 11:50:00,98.3,98.3,98.1,98.11,7154.0,91.2754,91.2754,91.0897,91.099,7154.0
2020-02-26 11:55:00,98.11,98.19,98.04,98.11,11365.0,91.099,91.1733,91.034,91.099,11365.0
2020-02-26 12:00:00,98.09,98.14,97.78,97.78,18989.0,91.0805,91.1269,90.7926,90.7926,18989.0
2020-02-26 12:05:00,97.77,97.8,97.51,97.58,23021.0,90.7833,90.8112,90.5419,90.6069,23021.0
2020-02-26 12:10:00,97.62,97.64,97.46,97.52,31015.0,90.644,90.6626,90.4955,90.5512,31015.0
2020-02-26 12:15:00,97.48,97.53,97.27,97.53,39423.0,90.514,90.5605,90.3191,90.5605,39423.0
2020-02-26 12:20:00,97.5,97.7,97.49,97.7,42651.0,90.5326,90.7183,90.5233,90.7183,42651.0
2020-02-26 12:25:00,97.65,97.66,97.55,97.61,36793.0,90.6719,90.6812,90.579,90.6348,36793.0
2020-02-26 12:30:00,97.69,97.95,97.69,97.94,20634.0,90.709,90.9505,90.709,90.9412,20634.0
2020-02-26 12:35:00,97.96,98.01,97.82,97.85,20855.0,90.9597,91.0062,90.8297,90.8576,20855.0
2020-02-26 12:40:00,97.84,97.84,97.69,97.69,26561.0,90.8483,90.8483,90.709,90.709,26561.0
2020-02-26 12:45:00,97.75,97.93,97.74,97.83,15477.0,90.7648,90.9319,90.7555,90.839,15477.0
2020-02-26 12:50:00,97.91,97.91,97.68,97.69,15885.0,90.9133,90.9133,90.6998,90.709,15885.0
2020-02-26 12:55:00,97.7,97.81,97.61,97.76,17726.0,90.7183,90.8205,90.6348,90.774,17726.0
2020-02-26 13:00:00,97.75,97.89,97.74,97.83,7103.0,90.7648,90.8947,90.7555,90.839,7103.0
2020-02-26 13:05:00,97.81,97.86,97.59,97.62,18352.0,90.8205,90.8669,90.6162,90.644,18352.0
2020-02-26 13:10:00,97.6,97.66,97.52,97.57,32534.0,90.6255,90.6812,90.5512,90.5976,32534.0
2020-02-26 13:15:00,97.6,97.72,97.54,97.59,26236.0,90.6255,90.7369,90.5698,90.6162,26236.0
2020-02-26 13:20:00,97.64,97.67,97.56,97.6,9087.0,90.6626,90.6905,90.5883,90.6255,9087.0
2020-02-26 13:25:00,97.63,97.82,97.63,97.73,13606.0,90.6533,90.8297,90.6533,90.7462,13606.0
2020-02-26 13:30:00,97.69,97.73,97.25,97.26,22797.0,90.709,90.7462,90.3005,90.3098,22797.0
2020-02-26 13:35:00,97.29,97.33,96.86,96.87,17941.0,90.3376,90.3748,89.9384,89.9476,17941.0
2020-02-26 13:40:00,96.85,96.93,96.68,96.73,23087.0,89.9291,90.0033,89.7712,89.8176,23087.0
2020-02-26 13:45:00,96.68,97.41,96.67,97.33,18756.0,89.7712,90.449,89.7619,90.3748,18756.0
2020-02-26 13:50:00,97.2,97.25,97.1,97.13,12441.0,90.2541,90.3005,90.1612,90.1891,12441.0
2020-02-26 13:55:00,97.09,97.1,96.75,96.78,35577.0,90.1519,90.1612,89.8362,89.8641,35577.0
2020-02-26 14:00:00,96.81,97.15,96.68,96.9,18669.0,89.8919,90.2076,89.7712,89.9755,18669.0
2020-02-26 14:05:00,96.89,97.17,96.89,97.0,7793.0,89.9662,90.2262,89.9662,90.0683,7793.0
2020-02-26 14:10:00,97.02,97.28,96.92,97.28,12799.0,90.0869,90.3283,89.9941,90.3283,12799.0
2020-02-26 14:15:00,97.27,97.29,97.0,97.02,8096.0,90.3191,90.3376,90.0683,90.0869,8096.0
2020-02-26 14:20:00,97.01,97.22,96.97,97.22,35182.0,90.0776,90.2726,90.0405,90.2726,35182.0
2020-02-26 14:25:00,97.23,97.39,97.12,97.13,28607.0,90.2819,90.4305,90.1798,90.1891,28607.0
2020-02-26 14:30:00,97.14,97.25,96.97,97.13,32359.0,90.1983,90.3005,90.0405,90.1891,32359.0
2020-02-26 14:35:00,97.11,97.38,97.08,97.21,10192.0,90.1705,90.4212,90.1426,90.2633,10192.0
2020-02-26 14:40:00,97.22,97.24,96.91,96.97,11332.0,90.2726,90.2912,89.9848,90.0405,11332.0
2020-02-26 14:45:00,97.02,97.21,96.91,97.07,16957.0,90.0869,90.2633,89.9848,90.1333,16957.0
2020-02-26 14:50:00,96.97,97.06,96.87,97.06,11403.0,90.0405,90.1241,89.9476,90.1241,11403.0
2020-02-26 14:55:00,97.01,97.14,96.83,96.86,69325.0,90.0776,90.1983,89.9105,89.9384,69325.0
2020-02-26 15:00:00,96.9,97.14,96.9,97.01,9826.0,89.9755,90.1983,89.9755,90.0776,9826.0
2020-02-26 15:05:00,97.01,97.07,96.89,97.06,3859.0,90.0776,90.1333,89.9662,90.1241,3859.0
2020-02-26 15:10:00,97.13,97.27,97.04,97.19,29015.0,90.1891,90.3191,90.1055,90.2448,29015.0
2020-02-26 15:15:00,97.2,97.49,97.2,97.36,19511.0,90.2541,90.5233,90.2541,90.4026,19511.0
2020-02-26 15:20:00,97.38,97.41,97.13,97.13,5283.0,90.4212,90.449,90.1891,90.1891,5283.0
2020-02-26 15:25:00,97.15,97.19,96.97,97.07,8264.0,90.2076,90.2448,90.0405,90.1333,8264.0
2020-02-26 15:30:00,97.09,97.17,96.91,96.96,55152.0,90.1519,90.2262,89.9848,90.0312,55152.0
2020-02-26 15:35:00,96.95,97.16,96.95,97.16,10065.0,90.0219,90.2169,90.0219,90.2169,10065.0
2020-02-26 15:40:00,97.19,97.2,97.01,97.13,24972.0,90.2448,90.2541,90.0776,90.1891,24972.0
2020-02-26 15:45:00,97.16,97.18,97.02,97.05,21969.0,90.2169,90.2355,90.0869,90.1148,21969.0
2020-02-26 15:50:00,97.06,97.18,97.0,97.09,16238.0,90.1241,90.2355,90.0683,90.1519,16238.0
2020-02-26 15:55:00,97.08,97.09,96.87,96.87,49905.0,90.1426,90.1519,89.9476,89.9476,49905.0
2020-02-27 09:30:00,94.94,95.14,94.77,94.86,96193.0,88.1556,88.3413,87.9977,88.0813,96193.0
2020-02-27 09:35:00,94.83,95.56,94.81,95.56,28981.0,88.0534,88.7312,88.0348,88.7312,28981.0
2020-02-27 09:40:00,95.48,95.51,95.05,95.07,5740.0,88.657,88.6848,88.2577,88.2763,5740.0
2020-02-27 09:45:00,94.98,94.98,94.5,94.76,14118.0,88.1927,88.1927,87.747,87.9884,14118.0
2020-02-27 09:50:00,94.7,95.25,94.7,95.25,15061.0,87.9327,88.4434,87.9327,88.4434,15061.0
2020-02-27 09:55:00,95.22,95.46,95.07,95.1,17364.0,88.4155,88.6384,88.2763,88.3041,17364.0
2020-02-27 10:00:00,95.12,95.31,94.76,94.82,21432.0,88.3227,88.4991,87.9884,88.0441,21432.0
2020-02-27 10:05:00,94.75,95.03,94.74,94.79,20339.0,87.9791,88.2391,87.9698,88.0163,20339.0
2020-02-27 10:10:00,94.81,94.99,94.75,94.97,17881.0,88.0348,88.202,87.9791,88.1834,17881.0
2020-02-27 10:15:00,94.88,94.95,94.7,94.8,14347.0,88.0998,88.1648,87.9327,88.0256,14347.0
2020-02-27 10:20:00,94.78,94.8,94.49,94.56,10748.0,88.007,88.0256,87.7377,87.8027,10748.0
2020-02-27 10:25:00,94.54,94.56,94.31,94.38,21041.0,87.7841,87.8027,87.5706,87.6356,21041.0
2020-02-27 10:30:00,94.43,94.43,93.93,93.95,23552.0,87.682,87.682,87.2177,87.2363,23552.0
2020-02-27 10:35:00,93.92,94.49,93.88,94.46,10847.0,87.2084,87.7377,87.1713,87.7099,10847.0
2020-02-27 10:40:00,94.4,94.55,94.28,94.3,53261.0,87.6541,87.7934,87.5427,87.5613,53261.0
2020-02-27 10:45:00,94.27,94.88,94.27,94.87,14620.0,87.5334,88.0998,87.5334,88.0906,14620.0
2020-02-27 10:50:00,94.8,95.07,94.79,94.86,32784.0,88.0256,88.2763,88.0163,88.0813,32784.0
2020-02-27 10:55:00,94.89,95.18,94.76,95.17,64439.0,88.1091,88.3784,87.9884,88.3691,64439.0
2020-02-27 11:00:00,95.33,95.59,95.28,95.37,49893.0,88.5177,88.7591,88.4713,88.5548,49893.0
2020-02-27 11:05:00,95.39,95.74,95.31,95.74,34078.0,88.5734,88.8984,88.4991,88.8984,34078.0
2020-02-27 11:10:00,95.73,95.73,95.4,95.54,11837.0,88.8891,88.8891,88.5827,88.7127,11837.0
2020-02-27 11:15:00,95.59,95.8,95.47,95.79,15061.0,88.7591,88.9541,88.6477,88.9448,15061.0
2020-02-27 11:20:00,95.75,95.75,95.42,95.45,26116.0,88.9077,88.9077,88.6013,88.6291,26116.0
2020-02-27 11:25:00,95.42,95.47,95.26,95.28,29118.0,88.6013,88.6477,88.4527,88.4713,29118.0
2020-02-27 11:30:00,95.28,95.48,95.18,95.18,13118.0,88.4713,88.657,88.3784,88.3784,13118.0
2020-02-27 11:35:00,95.22,95.32,94.92,95.05,16806.0,88.4155,88.5084,88.137,88.2577,16806.0
2020-02-27 11:40:00,95.03,95.21,94.99,95.05,21495.0,88.2391,88.4063,88.202,88.2577,21495.0
2020-02-27 11:45:00,94.95,95.27,94.84,95.17,22491.0,88.1648,88.462,88.0627,88.3691,22491.0
2020-02-27 11:50:00,95.18,95.39,95.1,95.38,19975.0,88.3784,88.5734,88.3041,88.5641,19975.0
2020-02-27 11:55:00,95.35,95.65,95.28,95.61,12758.0,88.5363,88.8148,88.4713,88.7777,12758.0
2020-02-27 12:00:00,95.56,95.79,95.5,95.57,15894.0,88.7312,88.9448,88.6755,88.7405,15894.0
2020-02-27 12:05:00,95.57,95.9,95.57,95.88,18079.0,88.7405,89.047,88.7405,89.0284,18079.0
2020-02-27 12:10:00,95.87,96.12,95.87,96.11,12629.0,89.0191,89.2512,89.0191,89.2419,12629.0
2020-02-27 12:15:00,96.11,96.15,95.94,96.15,16698.0,89.2419,89.2791,89.0841,89.2791,16698.0
2020-02-27 12:20:00,96.14,96.15,95.55,95.55,22488.0,89.2698,89.2791,88.722,88.722,22488.0
2020-02-27 12:25:00,95.7,96.03,95.7,96.0,24896.0,88.8612,89.1677,88.8612,89.1398,24896.0
2020-02-27 12:30:00,95.96,96.31,95.96,96.19,36538.0,89.1027,89.4277,89.1027,89.3162,36538.0
2020-02-27 12:35:00,96.26,96.56,96.26,96.56,11468.0,89.3812,89.6598,89.3812,89.6598,11468.0
2020-02-27 12:40:00,96.52,96.52,96.31,96.32,16778.0,89.6226,89.6226,89.4277,89.4369,16778.0
2020-02-27 12:45:00,96.28,96.46,96.2,96.46,11120.0,89.3998,89.5669,89.3255,89.5669,11120.0
2020-02-27 12:50:00,96.44,96.52,96.29,96.45,35576.0,89.5484,89.6226,89.4091,89.5577,35576.0
2020-02-27 12:55:00,96.35,96.42,96.04,96.06,21798.0,89.4648,89.5298,89.1769,89.1955,21798.0
2020-02-27 13:00:00,96.04,96.28,95.88,96.28,19941.0,89.1769,89.3998,89.0284,89.3998,19941.0
2020-02-27 13:05:00,96.28,96.32,96.13,96.24,14162.0,89.3998,89.4369,89.2605,89.3627,14162.0
2020-02-27 13:10:00,96.28,96.47,96.28,96.41,17852.0,89.3998,89.5762,89.3998,89.5205,17852.0
2020-02-27 13:15:00,96.4,96.44,96.08,96.14,5994.0,89.5112,89.5484,89.2141,89.2698,5994.0
2020-02-27 13:20:00,96.09,96.17,95.94,96.06,9606.0,89.2234,89.2977,89.0841,89.1955,9606.0
2020-02-27 13:25:00,96.04,96.16,95.79,95.84,40185.0,89.1769,89.2884,88.9448,88.9912,40185.0
2020-02-27 13:30:00,95.8,95.9,95.67,95.73,8232.0,88.9541,89.047,88.8334,88.8891,8232.0
2020-02-27 13:35:00,95.6,95.71,95.32,95.41,12343.0,88.7684,88.8705,88.5084,88.592,12343.0
2020-02-27 13:40:00,95.44,95.44,94.81,94.9,16341.0,88.6198,88.6198,88.0348,88.1184,16341.0
2020-02-27 13:45:00,94.92,95.25,94.9,95.17,30431.0,88.137,88.4434,88.1184,88.3691,30431.0
2020-02-27 13:50:00,95.11,95.5,94.95,95.47,26364.0,88.3134,88.6755,88.1648,88.6477,26364.0
2020-02-27 13:55:00,95.4,95.52,94.81,94.82,15311.0,88.5827,88.6941,88.0348,88.0441,15311.0
2020-02-27 14:00:00,94.86,94.96,94.77,94.86,17901.0,88.0813,88.1741,87.9977,88.0813,17901.0
2020-02-27 14:05:00,94.87,94.94,94.62,94.66,15570.0,88.0906,88.1556,87.8584,87.8956,15570.0
2020-02-27 14:10:00,94.68,94.88,94.64,94.83,16532.0,87.9141,88.0998,87.877,88.0534,16532.0
2020-02-27 14:15:00,94.9,94.95,94.55,94.55,9879.0,88.1184,88.1648,87.7934,87.7934,9879.0
2020-02-27 14:20:00,94.61,94.91,94.61,94.91,21286.0,87.8491,88.1277,87.8491,88.1277,21286.0
2020-02-27 14:25:00,94.92,95.17,94.91,95.12,25967.0,88.137,88.3691,88.1277,88.3227,25967.0
2020-02-27 14:30:00,94.99,95.04,94.82,94.92,4716.0,88.202,88.2484,88.0441,88.137,4716.0
2020-02-27 14:35:00,94.91,95.06,94.91,95.0,18302.0,88.1277,88.267,88.1277,88.2113,18302.0
2020-02-27 14:40:00,94.91,94.99,94.79,94.92,20296.0,88.1277,88.202,88.0163,88.137,20296.0
2020-02-27 14:45:00,94.95,94.95,94.71,94.88,14709.0,88.1648,88.1648,87.942,88.0998,14709.0
2020-02-27 14:50:00,94.92,94.93,94.74,94.77,19508.0,88.137,88.1463,87.9698,87.9977,19508.0
2020-02-27 14:55:00,94.73,94.73,94.51,94.57,45382.0,87.9606,87.9606,87.7563,87.812,45382.0
2020-02-27 15:00:00,94.48,94.48,94.22,94.38,15885.0,87.7284,87.7284,87.487,87.6356,15885.0
2020-02-27 15:05:00,94.37,94.73,94.32,94.7,13722.0,87.6263,87.9606,87.5799,87.9327,13722.0
2020-02-27 15:10:00,94.74,94.84,94.68,94.72,18024.0,87.9698,88.0627,87.9141,87.9513,18024.0
2020-02-27 15:15:00,94.66,94.72,94.5,94.51,15745.0,87.8956,87.9513,87.747,87.7563,15745.0
2020-02-27 15:20:00,94.5,94.56,94.37,94.46,15780.0,87.747,87.8027,87.6263,87.7099,15780.0
2020-02-27 15:25:00,94.4,94.53,94.25,94.25,26607.0,87.6541,87.7749,87.5149,87.5149,26607.0
2020-02-27 15:30:00,94.27,94.32,94.08,94.31,32045.0,87.5334,87.5799,87.357,87.5706,32045.0
2020-02-27 15:35:00,94.29,94.29,93.98,94.0,15511.0,87.552,87.552,87.2642,87.2827,15511.0
2020-02-27 15:40:00,94.03,94.04,93.81,93.82,39826.0,87.3106,87.3199,87.1063,87.1156,39826.0
2020-02-27 15:45:00,93.87,94.05,93.8,93.9,30816.0,87.162,87.3292,87.097,87.1899,30816.0
2020-02-27 15:50:00,93.93,93.95,93.31,93.41,29161.0,87.2177,87.2363,86.642,86.7349,29161.0
2020-02-27 15:55:00,93.29,93.38,92.72,92.72,40299.0,86.6235,86.707,86.0942,86.0942,40299.0
2020-02-28 09:30:00,89.91,91.14,89.68,91.14,127005.0,83.485,84.6271,83.2714,84.6271,127005.0
2020-02-28 09:35:00,91.02,91.52,91.02,91.35,21492.0,84.5157,84.9799,84.5157,84.8221,21492.0
2020-02-28 09:40:00,91.25,91.49,90.84,90.84,69360.0,84.7292,84.9521,84.3485,84.3485,69360.0
2020-02-28 09:45:00,90.73,90.94,90.44,90.67,178710.0,84.2464,84.4414,83.9771,84.1907,178710.0
2020-02-28 09:50:00,90.62,90.68,90.08,90.22,20549.0,84.1443,84.2,83.6429,83.7728,20549.0
2020-02-28 09:55:00,90.16,90.16,89.64,89.85,37142.0,83.7171,83.7171,83.2343,83.4293,37142.0
2020-02-28 10:00:00,89.86,89.88,89.34,89.35,24910.0,83.4386,83.4571,82.9557,82.965,24910.0
2020-02-28 10:05:00,89.37,90.07,89.35,89.75,25991.0,82.9836,83.6336,82.965,83.3364,25991.0
2020-02-28 10:10:00,89.75,89.84,89.45,89.48,7157.0,83.3364,83.42,83.0579,83.0857,7157.0
2020-02-28 10:15:00,89.51,90.24,89.49,90.08,54271.0,83.1136,83.7914,83.095,83.6429,54271.0
2020-02-28 10:20:00,90.08,90.17,89.79,89.9,16496.0,83.6429,83.7264,83.3736,83.4757,16496.0
2020-02-28 10:25:00,89.91,90.17,89.46,89.46,14706.0,83.485,83.7264,83.0672,83.0672,14706.0
2020-02-28 10:30:00,89.36,89.9,89.36,89.9,40218.0,82.9743,83.4757,82.9743,83.4757,40218.0
2020-02-28 10:35:00,90.02,90.02,89.65,89.76,27177.0,83.5871,83.5871,83.2436,83.3457,27177.0
2020-02-28 10:40:00,89.8,89.88,89.59,89.65,25264.0,83.3829,83.4571,83.1879,83.2436,25264.0
2020-02-28 10:45:00,89.72,89.88,89.59,89.7,27491.0,83.3086,83.4571,83.1879,83.29,27491.0
2020-02-28 10:50:00,89.7,90.53,89.7,90.53,11044.0,83.29,84.0607,83.29,84.0607,11044.0
2020-02-28 10:55:00,90.45,90.53,90.15,90.36,23358.0,83.9864,84.0607,83.7079,83.9028,23358.0
2020-02-28 11:00:00,90.37,90.4,89.9,90.14,30090.0,83.9121,83.94,83.4757,83.6986,30090.0
2020-02-28 11:05:00,90.02,90.03,89.65,89.66,21072.0,83.5871,83.5964,83.2436,83.2529,21072.0
2020-02-28 11:10:00,89.74,90.25,89.73,90.12,185669.0,83.3271,83.8007,83.3179,83.68,185669.0
2020-02-28 11:15:00,90.1,90.55,90.1,90.54,19737.0,83.6614,84.0793,83.6614,84.07,19737.0
2020-02-28 11:20:00,90.54,90.63,90.35,90.61,22158.0,84.07,84.1535,83.8936,84.135,22158.0
2020-02-28 11:25:00,90.61,90.74,90.37,90.74,31208.0,84.135,84.2557,83.9121,84.2557,31208.0
2020-02-28 11:30:00,90.76,91.11,90.72,91.01,22337.0,84.2743,84.5992,84.2371,84.5064,22337.0
2020-02-28 11:35:00,90.91,91.38,90.84,91.38,39776.0,84.4135,84.85,84.3485,84.85,39776.0
2020-02-28 11:40:00,91.36,92.17,91.35,91.94,22898.0,84.8314,85.5835,84.8221,85.3699,22898.0
2020-02-28 11:45:00,91.78,91.79,91.18,91.24,26919.0,85.2214,85.2307,84.6642,84.72,26919.0
2020-02-28 11:50:00,91.32,91.47,90.75,90.87,38314.0,84.7942,84.9335,84.265,84.3764,38314.0
2020-02-28 11:55:00,90.82,91.06,90.61,90.83,264764.0,84.33,84.5528,84.135,84.3393,264764.0
2020-02-28 12:00:00,90.85,90.9,90.33,90.66,61224.0,84.3578,84.4043,83.875,84.1814,61224.0
2020-02-28 12:05:00,90.67,90.94,90.67,90.76,34654.0,84.1907,84.4414,84.1907,84.2743,34654.0
2020-02-28 12:10:00,90.78,90.85,90.65,90.7,23177.0,84.2928,84.3578,84.1721,84.2185,23177.0
2020-02-28 12:15:00,90.62,90.82,90.48,90.82,38537.0,84.1443,84.33,84.0143,84.33,38537.0
2020-02-28 12:20:00,90.85,91.08,90.8,90.8,19005.0,84.3578,84.5714,84.3114,84.3114,19005.0
2020-02-28 12:25:00,90.75,91.22,90.7,91.22,23158.0,84.265,84.7014,84.2185,84.7014,23158.0
2020-02-28 12:30:00,91.25,91.53,91.23,91.4,43414.0,84.7292,84.9892,84.7107,84.8685,43414.0
2020-02-28 12:35:00,91.4,91.72,91.24,91.44,10189.0,84.8685,85.1657,84.72,84.9057,10189.0
2020-02-28 12:40:00,91.47,91.7,91.27,91.33,335455.0,84.9335,85.1471,84.7478,84.8035,335455.0
2020-02-28 12:45:00,91.36,91.37,90.9,91.03,13059.0,84.8314,84.8407,84.4043,84.525,13059.0
2020-02-28 12:50:00,91.05,91.49,91.05,91.43,12126.0,84.5435,84.9521,84.5435,84.8964,12126.0
2020-02-28 12:55:00,91.42,91.78,91.42,91.76,12476.0,84.8871,85.2214,84.8871,85.2028,12476.0
2020-02-28 13:00:00,91.71,91.91,91.49,91.49,13373.0,85.1564,85.3421,84.9521,84.9521,13373.0
2020-02-28 13:05:00,91.45,91.89,91.45,91.78,21547.0,84.915,85.3235,84.915,85.2214,21547.0
2020-02-28 13:10:00,91.71,91.71,91.17,91.17,14092.0,85.1564,85.1564,84.655,84.655,14092.0
2020-02-28 13:15:00,91.14,91.72,91.1,91.52,27719.0,84.6271,85.1657,84.59,84.9799,27719.0
2020-02-28 13:20:00,91.44,91.54,91.28,91.35,21860.0,84.9057,84.9985,84.7571,84.8221,21860.0
2020-02-28 13:25:00,91.36,91.61,91.2,91.21,12121.0,84.8314,85.0635,84.6828,84.6921,12121.0
2020-02-28 13:30:00,91.01,91.04,90.68,90.68,13910.0,84.5064,84.5343,84.2,84.2,13910.0
2020-02-28 13:35:00,90.67,90.75,90.51,90.66,19823.0,84.1907,84.265,84.0421,84.1814,19823.0
2020-02-28 13:40:00,90.61,90.61,90.28,90.29,13864.0,84.135,84.135,83.8286,83.8378,13864.0
2020-02-28 13:45:00,90.18,90.38,90.0,90.37,36100.0,83.7357,83.9214,83.5686,83.9121,36100.0
2020-02-28 13:50:00,90.38,90.38,90.07,90.17,33994.0,83.9214,83.9214,83.6336,83.7264,33994.0
2020-02-28 13:55:00,90.21,90.44,90.08,90.36,14980.0,83.7636,83.9771,83.6429,83.9028,14980.0
2020-02-28 14:00:00,90.18,90.21,89.85,89.9,55525.0,83.7357,83.7636,83.4293,83.4757,55525.0
2020-02-28 14:05:00,89.85,89.97,89.73,89.78,10094.0,83.4293,83.5407,83.3179,83.3643,10094.0
2020-02-28 14:10:00,89.81,90.24,89.81,90.19,16553.0,83.3921,83.7914,83.3921,83.745,16553.0
2020-02-28 14:15:00,90.14,90.33,90.01,90.28,23848.0,83.6986,83.875,83.5779,83.8286,23848.0
2020-02-28 14:20:00,90.28,90.67,90.1,90.36,21506.0,83.8286,84.1907,83.6614,83.9028,21506.0
2020-02-28 14:25:00,90.39,90.43,90.15,90.39,22939.0,83.9307,83.9678,83.7079,83.9307,22939.0
2020-02-28 14:30:00,90.42,91.08,90.39,90.91,25570.0,83.9586,84.5714,83.9307,84.4135,25570.0
2020-02-28 14:35:00,90.81,90.94,90.52,90.61,43952.0,84.3207,84.4414,84.0514,84.135,43952.0
2020-02-28 14:40:00,90.65,91.57,90.61,91.5,44246.0,84.1721,85.0264,84.135,84.9614,44246.0
2020-02-28 14:45:00,91.49,91.57,91.05,91.2,23018.0,84.9521,85.0264,84.5435,84.6828,23018.0
2020-02-28 14:50:00,91.24,91.43,90.98,91.11,35430.0,84.72,84.8964,84.4785,84.5992,35430.0
2020-02-28 14:55:00,91.12,91.13,90.67,90.85,53113.0,84.6085,84.6178,84.1907,84.3578,53113.0
2020-02-28 15:00:00,90.88,90.96,90.4,90.4,23967.0,84.3857,84.46,83.94,83.94,23967.0
2020-02-28 15:05:00,90.36,90.6,90.22,90.43,23664.0,83.9028,84.1257,83.7728,83.9678,23664.0
2020-02-28 15:10:00,90.39,90.62,90.32,90.53,18726.0,83.9307,84.1443,83.8657,84.0607,18726.0
2020-02-28 15:15:00,90.52,91.16,90.5,91.09,20212.0,84.0514,84.6457,84.0328,84.5807,20212.0
2020-02-28 15:20:00,91.06,91.06,90.53,90.6,23938.0,84.5528,84.5528,84.0607,84.1257,23938.0
2020-02-28 15:25:00,90.63,90.75,90.02,90.02,28457.0,84.1535,84.265,83.5871,83.5871,28457.0
2020-02-28 15:30:00,90.0,90.52,90.0,90.24,27964.0,83.5686,84.0514,83.5686,83.7914,27964.0
2020-02-28 15:35:00,90.2,90.31,90.1,90.21,28340.0,83.7543,83.8564,83.6614,83.7636,28340.0
2020-02-28 15:40:00,90.28,90.32,89.72,89.77,26081.0,83.8286,83.8657,83.3086,83.355,26081.0
2020-02-28 15:45:00,89.8,90.63,89.8,90.58,54365.0,83.3829,84.1535,83.3829,84.1071,54365.0
2020-02-28 15:50:00,90.5,90.91,90.38,90.91,131377.0,84.0328,84.4135,83.9214,84.4135,131377.0
2020-02-28 15:55:00,90.91,92.05,90.9,92.05,221412.0,84.4135,85.4721,84.4043,85.4721,221412.0
2020-03-02 09:30:00,93.29,93.29,92.52,92.53,117828.0,86.6235,86.6235,85.9085,85.9178,117828.0
2020-03-02 09:35:00,92.47,92.47,92.04,92.06,43424.0,85.8621,85.8621,85.4628,85.4814,43424.0
2020-03-02 09:40:00,92.05,92.5,92.05,92.35,25016.0,85.4721,85.8899,85.4721,85.7506,25016.0
2020-03-02 09:45:00,92.33,92.81,92.33,92.53,10742.0,85.7321,86.1778,85.7321,85.9178,10742.0
2020-03-02 09:50:00,92.49,92.58,92.22,92.53,11338.0,85.8806,85.9642,85.6299,85.9178,11338.0
2020-03-02 09:55:00,92.54,92.59,92.17,92.25,25367.0,85.9271,85.9735,85.5835,85.6578,25367.0
2020-03-02 10:00:00,92.26,92.37,92.02,92.16,18549.0,85.6671,85.7692,85.4442,85.5742,18549.0
2020-03-02 10:05:00,92.14,92.16,91.65,91.7,25860.0,85.5556,85.5742,85.1007,85.1471,25860.0
2020-03-02 10:10:00,91.78,92.25,91.74,92.25,19648.0,85.2214,85.6578,85.1842,85.6578,19648.0
2020-03-02 10:15:00,92.32,92.33,91.95,92.11,22059.0,85.7228,85.7321,85.3792,85.5278,22059.0
2020-03-02 10:20:00,92.07,92.07,91.75,91.88,8697.0,85.4906,85.4906,85.1935,85.3142,8697.0
2020-03-02 10:25:00,91.91,92.25,91.85,92.16,14931.0,85.3421,85.6578,85.2864,85.5742,14931.0
2020-03-02 10:30:00,92.29,92.29,91.93,92.12,7409.0,85.6949,85.6949,85.3607,85.5371,7409.0
2020-03-02 10:35:00,92.02,92.57,92.02,92.54,21766.0,85.4442,85.9549,85.4442,85.9271,21766.0
2020-03-02 10:40:00,92.58,92.78,92.54,92.74,124070.0,85.9642,86.1499,85.9271,86.1128,124070.0
2020-03-02 10:45:00,92.76,93.1,92.76,93.09,24722.0,86.1313,86.447,86.1313,86.4378,24722.0
2020-03-02 10:50:00,93.09,93.36,93.09,93.25,114613.0,86.4378,86.6885,86.4378,86.5863,114613.0
2020-03-02 10:55:00,93.31,93.34,92.86,92.87,14737.0,86.642,86.6699,86.2242,86.2335,14737.0
2020-03-02 11:00:00,92.86,93.13,92.84,93.03,17477.0,86.2242,86.4749,86.2056,86.382,17477.0
2020-03-02 11:05:00,93.0,93.08,92.8,92.89,16232.0,86.3542,86.4285,86.1685,86.252,16232.0
2020-03-02 11:10:00,92.91,93.6,92.91,93.6,11460.0,86.2706,86.9113,86.2706,86.9113,11460.0
2020-03-02 11:15:00,93.57,93.76,93.42,93.46,29743.0,86.8835,87.0599,86.7442,86.7813,29743.0
2020-03-02 11:20:00,93.54,93.78,93.5,93.69,14145.0,86.8556,87.0784,86.8185,86.9949,14145.0
2020-03-02 11:25:00,93.66,93.86,93.65,93.73,35322.0,86.967,87.1527,86.9577,87.032,35322.0
2020-03-02 11:30:00,93.78,93.88,93.56,93.66,58295.0,87.0784,87.1713,86.8742,86.967,58295.0
2020-03-02 11:35:00,93.62,94.09,93.62,94.04,11020.0,86.9299,87.3663,86.9299,87.3199,11020.0
2020-03-02 11:40:00,94.01,94.01,93.79,93.96,54013.0,87.292,87.292,87.0877,87.2456,54013.0
2020-03-02 11:45:00,93.99,94.0,93.82,93.97,27219.0,87.2734,87.2827,87.1156,87.2549,27219.0
2020-03-02 11:50:00,93.98,94.32,93.94,94.31,8286.0,87.2642,87.5799,87.227,87.5706,8286.0
2020-03-02 11:55:00,94.34,94.44,94.29,94.31,11464.0,87.5984,87.6913,87.552,87.5706,11464.0
2020-03-02 12:00:00,94.35,94.43,94.31,94.32,39955.0,87.6077,87.682,87.5706,87.5799,39955.0
2020-03-02 12:05:00,94.31,94.41,94.21,94.24,10051.0,87.5706,87.6634,87.4777,87.5056,10051.0
2020-03-02 12:10:00,94.25,94.25,94.02,94.12,12980.0,87.5149,87.5149,87.3013,87.3942,12980.0
2020-03-02 12:15:00,94.12,94.12,93.9,94.0,9905.0,87.3942,87.3942,87.1899,87.2827,9905.0
2020-03-02 12:20:00,93.95,94.02,93.71,93.71,5363.0,87.2363,87.3013,87.0135,87.0135,5363.0
2020-03-02 12:25:00,93.74,93.97,93.73,93.97,21177.0,87.0413,87.2549,87.032,87.2549,21177.0
2020-03-02 12:30:00,93.99,94.16,93.99,94.1,5659.0,87.2734,87.4313,87.2734,87.3756,5659.0
2020-03-02 12:35:00,94.14,94.34,94.14,94.27,10919.0,87.4127,87.5984,87.4127,87.5334,10919.0
2020-03-02 12:40:00,94.27,94.33,94.03,94.13,15689.0,87.5334,87.5891,87.3106,87.4034,15689.0
2020-03-02 12:45:00,94.13,94.3,94.13,94.21,26322.0,87.4034,87.5613,87.4034,87.4777,26322.0
2020-03-02 12:50:00,94.27,94.37,94.15,94.34,10643.0,87.5334,87.6263,87.422,87.5984,10643.0
2020-03-02 12:55:00,94.34,94.39,94.18,94.32,20972.0,87.5984,87.6449,87.4499,87.5799,20972.0
2020-03-02 13:00:00,94.35,94.4,94.22,94.36,11433.0,87.6077,87.6541,87.487,87.617,11433.0
2020-03-02 13:05:00,94.36,94.36,94.0,94.09,20472.0,87.617,87.617,87.2827,87.3663,20472.0
2020-03-02 13:10:00,94.09,94.19,94.0,94.07,30066.0,87.3663,87.4592,87.2827,87.3477,30066.0
2020-03-02 13:15:00,94.07,94.12,93.76,93.79,9721.0,87.3477,87.3942,87.0599,87.0877,9721.0
2020-03-02 13:20:00,93.81,93.87,93.69,93.77,29003.0,87.1063,87.162,86.9949,87.0692,29003.0
2020-03-02 13:25:00,93.75,93.82,93.49,93.62,29218.0,87.0506,87.1156,86.8092,86.9299,29218.0
2020-03-02 13:30:00,93.64,93.72,93.5,93.68,35145.0,86.9485,87.0227,86.8185,86.9856,35145.0
2020-03-02 13:35:00,93.67,93.99,93.67,93.97,18438.0,86.9763,87.2734,86.9763,87.2549,18438.0
2020-03-02 13:40:00,93.98,94.03,93.89,94.0,20419.0,87.2642,87.3106,87.1806,87.2827,20419.0
2020-03-02 13:45:00,94.03,94.06,93.68,93.75,14079.0,87.3106,87.3384,86.9856,87.0506,14079.0
2020-03-02 13:50:00,93.74,93.86,93.52,93.54,23168.0,87.0413,87.1527,86.837,86.8556,23168.0
2020-03-02 13:55:00,93.57,93.97,93.57,93.96,28118.0,86.8835,87.2549,86.8835,87.2456,28118.0
2020-03-02 14:00:00,93.96,94.11,93.9,93.97,61460.0,87.2456,87.3849,87.1899,87.2549,61460.0
2020-03-02 14:05:00,94.0,94.18,93.86,94.18,42813.0,87.2827,87.4499,87.1527,87.4499,42813.0
2020-03-02 14:10:00,94.2,94.21,94.05,94.17,92810.0,87.4684,87.4777,87.3292,87.4406,92810.0
2020-03-02 14:15:00,94.14,94.17,93.93,93.97,21940.0,87.4127,87.4406,87.2177,87.2549,21940.0
2020-03-02 14:20:00,94.0,94.06,93.86,93.86,28977.0,87.2827,87.3384,87.1527,87.1527,28977.0
2020-03-02 14:25:00,93.82,93.96,93.65,93.65,35368.0,87.1156,87.2456,86.9577,86.9577,35368.0
2020-03-02 14:30:00,93.68,93.79,93.57,93.57,23963.0,86.9856,87.0877,86.8835,86.8835,23963.0
2020-03-02 14:35:00,93.54,93.61,93.29,93.3,85883.0,86.8556,86.9206,86.6235,86.6328,85883.0
2020-03-02 14:40:00,93.29,93.3,92.94,93.1,83827.0,86.6235,86.6328,86.2985,86.447,83827.0
2020-03-02 14:45:00,93.09,93.44,92.99,93.37,31691.0,86.4378,86.7627,86.3449,86.6977,31691.0
2020-03-02 14:50:00,93.39,93.59,93.19,93.59,271620.0,86.7163,86.902,86.5306,86.902,271620.0
2020-03-02 14:55:00,93.59,93.67,93.17,93.24,34310.0,86.902,86.9763,86.512,86.577,34310.0
2020-03-02 15:00:00,93.25,93.65,93.21,93.64,27080.0,86.5863,86.9577,86.5492,86.9485,27080.0
2020-03-02 15:05:00,93.63,93.93,93.59,93.84,43950.0,86.9392,87.2177,86.902,87.1342,43950.0
2020-03-02 15:10:00,93.82,93.95,93.69,93.9,31548.0,87.1156,87.2363,86.9949,87.1899,31548.0
2020-03-02 15:15:00,93.89,94.0,93.72,93.83,56025.0,87.1806,87.2827,87.0227,87.1249,56025.0
2020-03-02 15:20:00,93.82,94.32,93.81,94.32,45818.0,87.1156,87.5799,87.1063,87.5799,45818.0
2020-03-02 15:25:00,94.3,94.37,94.23,94.29,75396.0,87.5613,87.6263,87.4963,87.552,75396.0
2020-03-02 15:30:00,94.3,94.44,94.21,94.41,53686.0,87.5613,87.6913,87.4777,87.6634,53686.0
2020-03-02 15:35:00,94.43,94.77,94.42,94.77,22136.0,87.682,87.9977,87.6727,87.9977,22136.0
2020-03-02 15:40:00,94.75,94.85,94.65,94.7,26036.0,87.9791,88.072,87.8863,87.9327,26036.0
2020-03-02 15:45:00,94.7,95.24,94.7,95.21,32543.0,87.9327,88.4341,87.9327,88.4063,32543.0
2020-03-02 15:50:00,95.23,95.96,95.23,95.92,42260.0,88.4248,89.1027,88.4248,89.0655,42260.0
2020-03-02 15:55:00,95.91,95.99,95.63,95.97,39783.0,89.0562,89.1305,88.7962,89.112,39783.0
2020-03-03 09:30:00,96.36,96.36,95.37,95.38,57206.0,89.4741,89.4741,88.5548,88.5641,57206.0
2020-03-03 09:35:00,95.36,95.36,95.08,95.28,9892.0,88.5455,88.5455,88.2856,88.4713,9892.0
2020-03-03 09:40:00,95.37,95.48,95.26,95.34,9563.0,88.5548,88.657,88.4527,88.527,9563.0
2020-03-03 09:45:00,95.33,95.34,95.05,95.33,8385.0,88.5177,88.527,88.2577,88.5177,8385.0
2020-03-03 09:50:00,95.28,95.28,94.67,94.72,6491.0,88.4713,88.4713,87.9048,87.9513,6491.0
2020-03-03 09:55:00,94.89,95.01,94.64,94.91,7603.0,88.1091,88.2206,87.877,88.1277,7603.0
2020-03-03 10:00:00,94.91,97.24,94.91,97.08,28170.0,88.1277,90.2912,88.1277,90.1426,28170.0
2020-03-03 10:05:00,97.16,97.28,96.54,96.79,22710.0,90.2169,90.3283,89.6412,89.8734,22710.0
2020-03-03 10:10:00,96.85,97.01,95.89,95.9,21966.0,89.9291,90.0776,89.0377,89.047,21966.0
2020-03-03 10:15:00,95.75,96.02,95.45,95.79,27696.0,88.9077,89.1584,88.6291,88.9448,27696.0
2020-03-03 10:20:00,95.85,96.59,95.85,96.58,32682.0,89.0005,89.6876,89.0005,89.6784,32682.0
2020-03-03 10:25:00,96.56,96.67,96.12,96.15,23844.0,89.6598,89.7619,89.2512,89.2791,23844.0
2020-03-03 10:30:00,96.14,96.45,96.0,96.06,22480.0,89.2698,89.5577,89.1398,89.1955,22480.0
2020-03-03 10:35:00,96.04,96.48,96.04,96.34,25085.0,89.1769,89.5855,89.1769,89.4555,25085.0
2020-03-03 10:40:00,96.25,96.61,96.21,96.55,135336.0,89.3719,89.7062,89.3348,89.6505,135336.0
2020-03-03 10:45:00,96.52,96.6,95.9,95.99,90184.0,89.6226,89.6969,89.047,89.1305,90184.0
2020-03-03 10:50:00,95.99,96.14,95.82,96.02,65178.0,89.1305,89.2698,88.9727,89.1584,65178.0
2020-03-03 10:55:00,96.07,96.43,96.01,96.4,74139.0,89.2048,89.5391,89.1491,89.5112,74139.0
2020-03-03 11:00:00,96.33,96.46,95.94,96.05,66177.0,89.4462,89.5669,89.0841,89.1862,66177.0
2020-03-03 11:05:00,96.0,96.0,95.55,95.61,54575.0,89.1398,89.1398,88.722,88.7777,54575.0
2020-03-03 11:10:00,95.57,95.57,94.92,94.94,35991.0,88.7405,88.7405,88.137,88.1556,35991.0
2020-03-03 11:15:00,94.99,95.4,94.97,94.97,30434.0,88.202,88.5827,88.1834,88.1834,30434.0
2020-03-03 11:20:00,95.02,95.05,94.26,94.26,69890.0,88.2298,88.2577,87.5241,87.5241,69890.0
2020-03-03 11:25:00,94.31,94.47,93.93,94.15,74112.0,87.5706,87.7191,87.2177,87.422,74112.0
2020-03-03 11:30:00,94.14,94.45,94.06,94.41,44298.0,87.4127,87.7006,87.3384,87.6634,44298.0
2020-03-03 11:35:00,94.56,94.94,94.38,94.94,70596.0,87.8027,88.1556,87.6356,88.1556,70596.0
2020-03-03 11:40:00,94.93,95.08,94.67,94.86,52050.0,88.1463,88.2856,87.9048,88.0813,52050.0
2020-03-03 11:45:00,94.98,94.98,94.57,94.58,43038.0,88.1927,88.1927,87.812,87.8213,43038.0
2020-03-03 11:50:00,94.62,95.27,94.58,95.18,57847.0,87.8584,88.462,87.8213,88.3784,57847.0
2020-03-03 11:55:00,95.19,95.44,95.07,95.4,45575.0,88.3877,88.6198,88.2763,88.5827,45575.0
2020-03-03 12:00:00,95.34,95.38,95.17,95.38,24111.0,88.527,88.5641,88.3691,88.5641,24111.0
2020-03-03 12:05:00,95.41,95.64,95.31,95.58,12712.0,88.592,88.8055,88.4991,88.7498,12712.0
2020-03-03 12:10:00,95.52,95.56,95.06,95.06,10719.0,88.6941,88.7312,88.267,88.267,10719.0
2020-03-03 12:15:00,95.09,95.13,94.9,95.05,23156.0,88.2948,88.332,88.1184,88.2577,23156.0
2020-03-03 12:20:00,95.04,95.17,94.92,95.16,157102.0,88.2484,88.3691,88.137,88.3598,157102.0
2020-03-03 12:25:00,95.16,95.23,94.71,94.83,68191.0,88.3598,88.4248,87.942,88.0534,68191.0
2020-03-03 12:30:00,94.84,94.95,94.65,94.72,49223.0,88.0627,88.1648,87.8863,87.9513,49223.0
2020-03-03 12:35:00,94.67,94.92,94.61,94.92,21660.0,87.9048,88.137,87.8491,88.137,21660.0
2020-03-03 12:40:00,94.88,94.99,94.73,94.76,12512.0,88.0998,88.202,87.9606,87.9884,12512.0
2020-03-03 12:45:00,94.81,95.15,94.81,95.1,8214.0,88.0348,88.3505,88.0348,88.3041,8214.0
2020-03-03 12:50:00,95.0,95.01,94.64,94.66,13779.0,88.2113,88.2206,87.877,87.8956,13779.0
2020-03-03 12:55:00,94.69,94.74,94.49,94.65,15708.0,87.9234,87.9698,87.7377,87.8863,15708.0
2020-03-03 13:00:00,94.61,94.64,94.28,94.4,24378.0,87.8491,87.877,87.5427,87.6541,24378.0
2020-03-03 13:05:00,94.35,94.46,94.27,94.34,17586.0,87.6077,87.7099,87.5334,87.5984,17586.0
2020-03-03 13:10:00,94.36,94.43,94.09,94.16,21579.0,87.617,87.682,87.3663,87.4313,21579.0
2020-03-03 13:15:00,94.18,94.32,93.92,94.01,21693.0,87.4499,87.5799,87.2084,87.292,21693.0
2020-03-03 13:20:00,93.99,94.15,93.8,93.86,25819.0,87.2734,87.422,87.097,87.1527,25819.0
2020-03-03 13:25:00,93.83,93.9,93.53,93.9,25945.0,87.1249,87.1899,86.8463,87.1899,25945.0
2020-03-03 13:30:00,93.75,94.06,93.63,94.0,19671.0,87.0506,87.3384,86.9392,87.2827,19671.0
2020-03-03 13:35:00,93.99,94.08,93.84,94.01,7902.0,87.2734,87.357,87.1342,87.292,7902.0
2020-03-03 13:40:00,93.97,93.99,93.35,93.35,12352.0,87.2549,87.2734,86.6792,86.6792,12352.0
2020-03-03 13:45:00,93.36,93.55,93.32,93.33,82106.0,86.6885,86.8649,86.6513,86.6606,82106.0
2020-03-03 13:50:00,93.32,93.49,93.24,93.32,12851.0,86.6513,86.8092,86.577,86.6513,12851.0
2020-03-03 13:55:00,93.27,93.43,93.11,93.16,14488.0,86.6049,86.7535,86.4563,86.5028,14488.0
2020-03-03 14:00:00,93.17,93.35,92.91,92.94,119331.0,86.512,86.6792,86.2706,86.2985,119331.0
2020-03-03 14:05:00,92.95,92.95,92.39,92.4,18292.0,86.3078,86.3078,85.7878,85.7971,18292.0
2020-03-03 14:10:00,92.38,93.01,92.38,93.01,23467.0,85.7785,86.3635,85.7785,86.3635,23467.0
2020-03-03 14:15:00,93.0,93.0,92.46,92.48,20070.0,86.3542,86.3542,85.8528,85.8713,20070.0
2020-03-03 14:20:00,92.46,92.87,92.38,92.47,13868.0,85.8528,86.2335,85.7785,85.8621,13868.0
2020-03-03 14:25:00,92.55,93.23,92.55,93.19,23209.0,85.9363,86.5678,85.9363,86.5306,23209.0
2020-03-03 14:30:00,93.04,93.38,93.02,93.29,27231.0,86.3913,86.707,86.3728,86.6235,27231.0
2020-03-03 14:35:00,93.23,93.31,92.75,92.75,11835.0,86.5678,86.642,86.1221,86.1221,11835.0
2020-03-03 14:40:00,92.76,92.89,92.61,92.8,19516.0,86.1313,86.252,85.9921,86.1685,19516.0
2020-03-03 14:45:00,92.74,93.36,92.69,93.36,5321.0,86.1128,86.6885,86.0663,86.6885,5321.0
2020-03-03 14:50:00,93.19,93.57,93.07,93.55,7037.0,86.5306,86.8835,86.4192,86.8649,7037.0
2020-03-03 14:55:00,93.54,93.63,93.33,93.4,56072.0,86.8556,86.9392,86.6606,86.7256,56072.0
2020-03-03 15:00:00,93.5,93.91,93.32,93.89,29923.0,86.8185,87.1992,86.6513,87.1806,29923.0
2020-03-03 15:05:00,93.84,93.84,93.44,93.57,29021.0,87.1342,87.1342,86.7627,86.8835,29021.0
2020-03-03 15:10:00,93.61,94.15,93.54,94.09,20258.0,86.9206,87.422,86.8556,87.3663,20258.0
2020-03-03 15:15:00,94.09,94.32,93.93,94.23,22535.0,87.3663,87.5799,87.2177,87.4963,22535.0
2020-03-03 15:20:00,94.17,94.17,93.55,93.55,8508.0,87.4406,87.4406,86.8649,86.8649,8508.0
2020-03-03 15:25:00,93.6,94.37,93.59,94.32,11012.0,86.9113,87.6263,86.902,87.5799,11012.0
2020-03-03 15:30:00,94.36,94.36,93.51,93.73,24638.0,87.617,87.617,86.8277,87.032,24638.0
2020-03-03 15:35:00,93.81,93.81,92.99,93.03,16440.0,87.1063,87.1063,86.3449,86.382,16440.0
2020-03-03 15:40:00,93.05,93.85,93.0,93.74,32763.0,86.4006,87.1434,86.3542,87.0413,32763.0
2020-03-03 15:45:00,93.71,94.07,93.57,93.6,17779.0,87.0135,87.3477,86.8835,86.9113,17779.0
2020-03-03 15:50:00,93.39,93.39,92.88,93.39,15907.0,86.7163,86.7163,86.2428,86.7163,15907.0
2020-03-03 15:55:00,93.42,93.69,92.98,93.12,24313.0,86.7442,86.9949,86.3356,86.4656,24313.0
2020-03-04 09:30:00,94.9,95.07,94.64,94.83,26502.0,88.1184,88.2763,87.877,88.0534,26502.0
2020-03-04 09:35:00,94.81,94.81,94.08,94.23,6142.0,88.0348,88.0348,87.357,87.4963,6142.0
2020-03-04 09:40:00,94.36,94.4,94.21,94.34,5279.0,87.617,87.6541,87.4777,87.5984,5279.0
2020-03-04 09:45:00,94.35,94.42,94.12,94.12,11251.0,87.6077,87.6727,87.3942,87.3942,11251.0
2020-03-04 09:50:00,94.13,94.28,93.97,93.97,7111.0,87.4034,87.5427,87.2549,87.2549,7111.0
2020-03-04 09:55:00,94.01,94.09,93.87,94.01,7777.0,87.292,87.3663,87.162,87.292,7777.0
2020-03-04 10:00:00,94.1,94.3,94.02,94.1,19072.0,87.3756,87.5613,87.3013,87.3756,19072.0
2020-03-04 10:05:00,94.1,94.37,93.9,94.25,16542.0,87.3756,87.6263,87.1899,87.5149,16542.0
2020-03-04 10:10:00,94.29,94.59,94.21,94.59,11343.0,87.552,87.8306,87.4777,87.8306,11343.0
2020-03-04 10:15:00,94.53,94.88,94.5,94.86,13250.0,87.7749,88.0998,87.747,88.0813,13250.0
2020-03-04 10:20:00,94.9,95.02,94.75,94.96,8767.0,88.1184,88.2298,87.9791,88.1741,8767.0
2020-03-04 10:25:00,94.97,95.05,94.82,94.9,14782.0,88.1834,88.2577,88.0441,88.1184,14782.0
2020-03-04 10:30:00,94.89,94.89,94.54,94.54,10505.0,88.1091,88.1091,87.7841,87.7841,10505.0
2020-03-04 10:35:00,94.56,94.69,94.3,94.45,7397.0,87.8027,87.9234,87.5613,87.7006,7397.0
2020-03-04 10:40:00,94.44,94.6,94.24,94.59,28463.0,87.6913,87.8399,87.5056,87.8306,28463.0
2020-03-04 10:45:00,94.61,94.62,94.31,94.41,8336.0,87.8491,87.8584,87.5706,87.6634,8336.0
2020-03-04 10:50:00,94.52,94.57,94.32,94.33,21874.0,87.7656,87.812,87.5799,87.5891,21874.0
2020-03-04 10:55:00,94.22,94.41,94.16,94.25,14477.0,87.487,87.6634,87.4313,87.5149,14477.0
2020-03-04 11:00:00,94.27,94.52,94.25,94.25,11332.0,87.5334,87.7656,87.5149,87.5149,11332.0
2020-03-04 11:05:00,94.24,94.45,94.08,94.23,10197.0,87.5056,87.7006,87.357,87.4963,10197.0
2020-03-04 11:10:00,94.23,94.47,94.23,94.44,6225.0,87.4963,87.7191,87.4963,87.6913,6225.0
2020-03-04 11:15:00,94.5,94.5,94.31,94.45,22958.0,87.747,87.747,87.5706,87.7006,22958.0
2020-03-04 11:20:00,94.48,94.55,94.26,94.52,8439.0,87.7284,87.7934,87.5241,87.7656,8439.0
2020-03-04 11:25:00,94.56,94.69,94.45,94.69,10842.0,87.8027,87.9234,87.7006,87.9234,10842.0
2020-03-04 11:30:00,94.72,94.75,94.49,94.66,13623.0,87.9513,87.9791,87.7377,87.8956,13623.0
2020-03-04 11:35:00,94.7,94.7,94.34,94.37,18837.0,87.9327,87.9327,87.5984,87.6263,18837.0
2020-03-04 11:40:00,94.36,94.4,94.15,94.4,16348.0,87.617,87.6541,87.422,87.6541,16348.0
2020-03-04 11:45:00,94.42,94.46,94.2,94.23,9542.0,87.6727,87.7099,87.4684,87.4963,9542.0
2020-03-04 11:50:00,94.24,94.41,94.24,94.28,16083.0,87.5056,87.6634,87.5056,87.5427,16083.0
2020-03-04 11:55:00,94.25,94.53,94.21,94.41,14308.0,87.5149,87.7749,87.4777,87.6634,14308.0
2020-03-04 12:00:00,94.4,94.58,94.4,94.54,7674.0,87.6541,87.8213,87.6541,87.7841,7674.0
2020-03-04 12:05:00,94.62,94.62,94.46,94.54,7196.0,87.8584,87.8584,87.7099,87.7841,7196.0
2020-03-04 12:10:00,94.53,94.66,94.45,94.64,7887.0,87.7749,87.8956,87.7006,87.877,7887.0
2020-03-04 12:15:00,94.65,94.77,94.58,94.58,52882.0,87.8863,87.9977,87.8213,87.8213,52882.0
2020-03-04 12:20:00,94.61,94.68,94.52,94.66,59306.0,87.8491,87.9141,87.7656,87.8956,59306.0
2020-03-04 12:25:00,94.67,94.86,94.58,94.81,38440.0,87.9048,88.0813,87.8213,88.0348,38440.0
2020-03-04 12:30:00,94.86,94.88,94.77,94.84,14707.0,88.0813,88.0998,87.9977,88.0627,14707.0
2020-03-04 12:35:00,94.85,94.9,94.74,94.74,8842.0,88.072,88.1184,87.9698,87.9698,8842.0
2020-03-04 12:40:00,94.76,94.79,94.65,94.72,5237.0,87.9884,88.0163,87.8863,87.9513,5237.0
2020-03-04 12:45:00,94.75,94.93,94.71,94.93,10304.0,87.9791,88.1463,87.942,88.1463,10304.0
2020-03-04 12:50:00,94.97,95.04,94.92,95.02,13901.0,88.1834,88.2484,88.137,88.2298,13901.0
2020-03-04 12:55:00,95.04,95.21,94.98,95.18,22603.0,88.2484,88.4063,88.1927,88.3784,22603.0
2020-03-04 13:00:00,95.19,95.32,95.16,95.32,15447.0,88.3877,88.5084,88.3598,88.5084,15447.0
2020-03-04 13:05:00,95.34,95.44,95.28,95.32,13348.0,88.527,88.6198,88.4713,88.5084,13348.0
2020-03-04 13:10:00,95.32,95.37,95.24,95.37,14985.0,88.5084,88.5548,88.4341,88.5548,14985.0
2020-03-04 13:15:00,95.38,95.56,95.34,95.56,16065.0,88.5641,88.7312,88.527,88.7312,16065.0
2020-03-04 13:20:00,95.56,95.63,95.55,95.62,12116.0,88.7312,88.7962,88.722,88.787,12116.0
2020-03-04 13:25:00,95.63,95.66,95.48,95.54,299229.0,88.7962,88.8241,88.657,88.7127,299229.0
2020-03-04 13:30:00,95.55,95.63,95.52,95.61,24503.0,88.722,88.7962,88.6941,88.7777,24503.0
2020-03-04 13:35:00,95.63,95.66,95.4,95.43,85592.0,88.7962,88.8241,88.5827,88.6105,85592.0
2020-03-04 13:40:00,95.44,95.52,95.43,95.46,14147.0,88.6198,88.6941,88.6105,88.6384,14147.0
2020-03-04 13:45:00,95.45,95.55,95.4,95.53,12915.0,88.6291,88.722,88.5827,88.7034,12915.0
2020-03-04 13:50:00,95.52,95.67,95.52,95.66,130480.0,88.6941,88.8334,88.6941,88.8241,130480.0
2020-03-04 13:55:00,95.65,95.65,95.46,95.53,51770.0,88.8148,88.8148,88.6384,88.7034,51770.0
2020-03-04 14:00:00,95.52,95.62,95.31,95.4,17355.0,88.6941,88.787,88.4991,88.5827,17355.0
2020-03-04 14:05:00,95.4,95.51,95.32,95.47,13280.0,88.5827,88.6848,88.5084,88.6477,13280.0
2020-03-04 14:10:00,95.48,95.58,95.46,95.48,8120.0,88.657,88.7498,88.6384,88.657,8120.0
2020-03-04 14:15:00,95.49,95.66,95.46,95.63,13976.0,88.6663,88.8241,88.6384,88.7962,13976.0
2020-03-04 14:20:00,95.62,95.68,95.55,95.61,37060.0,88.787,88.8427,88.722,88.7777,37060.0
2020-03-04 14:25:00,95.6,95.81,95.6,95.76,12218.0,88.7684,88.9634,88.7684,88.917,12218.0
2020-03-04 14:30:00,95.75,95.88,95.75,95.77,32517.0,88.9077,89.0284,88.9077,88.9262,32517.0
2020-03-04 14:35:00,95.79,95.86,95.63,95.66,47849.0,88.9448,89.0098,88.7962,88.8241,47849.0
2020-03-04 14:40:00,95.71,95.78,95.63,95.74,15895.0,88.8705,88.9355,88.7962,88.8984,15895.0
2020-03-04 14:45:00,95.72,95.73,95.57,95.63,26908.0,88.8798,88.8891,88.7405,88.7962,26908.0
2020-03-04 14:50:00,95.64,95.75,95.5,95.56,22550.0,88.8055,88.9077,88.6755,88.7312,22550.0
2020-03-04 14:55:00,95.55,95.75,95.55,95.68,50625.0,88.722,88.9077,88.722,88.8427,50625.0
2020-03-04 15:00:00,95.66,95.8,95.64,95.78,18119.0,88.8241,88.9541,88.8055,88.9355,18119.0
2020-03-04 15:05:00,95.77,95.86,95.63,95.71,32172.0,88.9262,89.0098,88.7962,88.8705,32172.0
2020-03-04 15:10:00,95.73,95.89,95.69,95.82,21258.0,88.8891,89.0377,88.852,88.9727,21258.0
2020-03-04 15:15:00,95.81,95.85,95.76,95.82,42035.0,88.9634,89.0005,88.917,88.9727,42035.0
2020-03-04 15:20:00,95.86,96.09,95.85,96.06,25607.0,89.0098,89.2234,89.0005,89.1955,25607.0
2020-03-04 15:25:00,96.07,96.24,96.07,96.23,16718.0,89.2048,89.3627,89.2048,89.3534,16718.0
2020-03-04 15:30:00,96.23,96.48,96.22,96.47,42012.0,89.3534,89.5855,89.3441,89.5762,42012.0
2020-03-04 15:35:00,96.5,96.55,96.39,96.47,46799.0,89.6041,89.6505,89.5019,89.5762,46799.0
2020-03-04 15:40:00,96.54,96.54,96.21,96.22,14869.0,89.6412,89.6412,89.3348,89.3441,14869.0
2020-03-04 15:45:00,96.23,96.34,96.1,96.22,49540.0,89.3534,89.4555,89.2327,89.3441,49540.0
2020-03-04 15:50:00,96.21,96.74,96.2,96.69,75971.0,89.3348,89.8269,89.3255,89.7805,75971.0
2020-03-04 15:55:00,96.73,96.85,96.68,96.79,23046.0,89.8176,89.9291,89.7712,89.8734,23046.0
2020-03-05 09:30:00,94.29,94.5,94.15,94.49,17920.0,87.552,87.747,87.422,87.7377,17920.0
2020-03-05 09:35:00,94.58,94.72,94.41,94.53,18879.0,87.8213,87.9513,87.6634,87.7749,18879.0
2020-03-05 09:40:00,94.54,94.68,94.44,94.59,20113.0,87.7841,87.9141,87.6913,87.8306,20113.0
2020-03-05 09:45:00,94.57,94.65,94.31,94.31,5324.0,87.812,87.8863,87.5706,87.5706,5324.0
2020-03-05 09:50:00,94.33,94.48,94.15,94.22,22180.0,87.5891,87.7284,87.422,87.487,22180.0
2020-03-05 09:55:00,94.17,94.17,93.94,94.01,9098.0,87.4406,87.4406,87.227,87.292,9098.0
2020-03-05 10:00:00,94.1,94.29,94.01,94.12,29331.0,87.3756,87.552,87.292,87.3942,29331.0
2020-03-05 10:05:00,94.05,94.12,94.01,94.07,33182.0,87.3292,87.3942,87.292,87.3477,33182.0
2020-03-05 10:10:00,94.16,94.48,94.15,94.48,4275.0,87.4313,87.7284,87.422,87.7284,4275.0
2020-03-05 10:15:00,94.46,94.61,94.39,94.61,5787.0,87.7099,87.8491,87.6449,87.8491,5787.0
2020-03-05 10:20:00,94.6,94.87,94.6,94.71,15553.0,87.8399,88.0906,87.8399,87.942,15553.0
2020-03-05 10:25:00,94.54,94.63,94.47,94.51,11486.0,87.7841,87.8677,87.7191,87.7563,11486.0
2020-03-05 10:30:00,94.5,94.65,94.5,94.61,25753.0,87.747,87.8863,87.747,87.8491,25753.0
2020-03-05 10:35:00,94.57,94.57,94.39,94.39,4628.0,87.812,87.812,87.6449,87.6449,4628.0
2020-03-05 10:40:00,94.38,94.6,94.34,94.44,43592.0,87.6356,87.8399,87.5984,87.6913,43592.0
2020-03-05 10:45:00,94.38,94.64,94.35,94.62,3714.0,87.6356,87.877,87.6077,87.8584,3714.0
2020-03-05 10:50:00,94.59,94.84,94.57,94.8,11470.0,87.8306,88.0627,87.812,88.0256,11470.0
2020-03-05 10:55:00,94.75,94.8,94.62,94.62,10532.0,87.9791,88.0256,87.8584,87.8584,10532.0
2020-03-05 11:00:00,94.62,94.87,94.61,94.81,9536.0,87.8584,88.0906,87.8491,88.0348,9536.0
2020-03-05 11:05:00,94.88,95.09,94.82,95.06,15857.0,88.0998,88.2948,88.0441,88.267,15857.0
2020-03-05 11:10:00,95.06,95.29,95.01,95.27,7363.0,88.267,88.4805,88.2206,88.462,7363.0
2020-03-05 11:15:00,95.28,95.37,95.2,95.28,75429.0,88.4713,88.5548,88.397,88.4713,75429.0
2020-03-05 11:20:00,95.18,95.23,95.1,95.11,4622.0,88.3784,88.4248,88.3041,88.3134,4622.0
2020-03-05 11:25:00,95.08,95.41,95.08,95.19,22475.0,88.2856,88.592,88.2856,88.3877,22475.0
2020-03-05 11:30:00,95.26,95.3,95.03,95.03,9993.0,88.4527,88.4898,88.2391,88.2391,9993.0
2020-03-05 11:35:00,94.98,95.0,94.8,94.83,6394.0,88.1927,88.2113,88.0256,88.0534,6394.0
2020-03-05 11:40:00,94.84,94.85,94.67,94.67,7921.0,88.0627,88.072,87.9048,87.9048,7921.0
2020-03-05 11:45:00,94.7,94.82,94.66,94.75,5643.0,87.9327,88.0441,87.8956,87.9791,5643.0
2020-03-05 11:50:00,94.87,94.88,94.72,94.8,4094.0,88.0906,88.0998,87.9513,88.0256,4094.0
2020-03-05 11:55:00,94.79,94.8,94.5,94.6,18777.0,88.0163,88.0256,87.747,87.8399,18777.0
2020-03-05 12:00:00,94.62,94.72,94.62,94.65,8655.0,87.8584,87.9513,87.8584,87.8863,8655.0
2020-03-05 12:05:00,94.57,94.57,94.39,94.43,13818.0,87.812,87.812,87.6449,87.682,13818.0
2020-03-05 12:10:00,94.43,94.57,94.38,94.46,4228.0,87.682,87.812,87.6356,87.7099,4228.0
2020-03-05 12:15:00,94.42,94.54,94.29,94.34,4104.0,87.6727,87.7841,87.552,87.5984,4104.0
2020-03-05 12:20:00,94.29,94.42,94.24,94.24,2565.0,87.552,87.6727,87.5056,87.5056,2565.0
2020-03-05 12:25:00,94.23,94.35,94.17,94.34,8887.0,87.4963,87.6077,87.4406,87.5984,8887.0
2020-03-05 12:30:00,94.31,94.46,94.31,94.42,4852.0,87.5706,87.7099,87.5706,87.6727,4852.0
2020-03-05 12:35:00,94.44,94.44,94.09,94.09,4283.0,87.6913,87.6913,87.3663,87.3663,4283.0
2020-03-05 12:40:00,94.07,94.11,93.75,93.75,39737.0,87.3477,87.3849,87.0506,87.0506,39737.0
2020-03-05 12:45:00,93.66,93.88,93.61,93.88,28423.0,86.967,87.1713,86.9206,87.1713,28423.0
2020-03-05 12:50:00,93.87,93.94,93.78,93.94,6354.0,87.162,87.227,87.0784,87.227,6354.0
2020-03-05 12:55:00,93.93,93.96,93.77,93.8,10865.0,87.2177,87.2456,87.0692,87.097,10865.0
2020-03-05 13:00:00,93.83,93.89,93.76,93.76,13930.0,87.1249,87.1806,87.0599,87.0599,13930.0
2020-03-05 13:05:00,93.84,93.84,93.57,93.57,11724.0,87.1342,87.1342,86.8835,86.8835,11724.0
2020-03-05 13:10:00,93.52,93.76,93.52,93.59,9210.0,86.837,87.0599,86.837,86.902,9210.0
2020-03-05 13:15:00,93.58,93.64,93.46,93.52,12436.0,86.8927,86.9485,86.7813,86.837,12436.0
2020-03-05 13:20:00,93.5,93.77,93.5,93.66,9950.0,86.8185,87.0692,86.8185,86.967,9950.0
2020-03-05 13:25:00,93.73,93.86,93.73,93.86,3892.0,87.032,87.1527,87.032,87.1527,3892.0
2020-03-05 13:30:00,93.89,94.04,93.81,94.03,17914.0,87.1806,87.3199,87.1063,87.3106,17914.0
2020-03-05 13:35:00,94.03,94.21,94.0,94.0,6861.0,87.3106,87.4777,87.2827,87.2827,6861.0
2020-03-05 13:40:00,93.96,93.98,93.79,93.8,14812.0,87.2456,87.2642,87.0877,87.097,14812.0
2020-03-05 13:45:00,93.8,94.13,93.79,94.12,4673.0,87.097,87.4034,87.0877,87.3942,4673.0
2020-03-05 13:50:00,94.18,94.2,93.78,93.78,3942.0,87.4499,87.4684,87.0784,87.0784,3942.0
2020-03-05 13:55:00,93.78,94.07,93.78,93.98,22383.0,87.0784,87.3477,87.0784,87.2642,22383.0
2020-03-05 14:00:00,94.0,94.0,93.63,93.66,20683.0,87.2827,87.2827,86.9392,86.967,20683.0
2020-03-05 14:05:00,93.73,93.77,93.67,93.7,3883.0,87.032,87.0692,86.9763,87.0042,3883.0
2020-03-05 14:10:00,93.67,94.02,93.67,93.91,26277.0,86.9763,87.3013,86.9763,87.1992,26277.0
2020-03-05 14:15:00,93.89,93.89,93.62,93.64,10238.0,87.1806,87.1806,86.9299,86.9485,10238.0
2020-03-05 14:20:00,93.68,93.68,93.41,93.47,14382.0,86.9856,86.9856,86.7349,86.7906,14382.0
2020-03-05 14:25:00,93.42,93.5,93.32,93.4,36906.0,86.7442,86.8185,86.6513,86.7256,36906.0
2020-03-05 14:30:00,93.46,93.61,93.43,93.52,18571.0,86.7813,86.9206,86.7535,86.837,18571.0
2020-03-05 14:35:00,93.51,93.86,93.44,93.85,8539.0,86.8277,87.1527,86.7627,87.1434,8539.0
2020-03-05 14:40:00,93.77,93.9,93.66,93.67,15090.0,87.0692,87.1899,86.967,86.9763,15090.0
2020-03-05 14:45:00,93.67,93.69,93.53,93.65,33934.0,86.9763,86.9949,86.8463,86.9577,33934.0
2020-03-05 14:50:00,93.68,93.78,93.47,93.48,16484.0,86.9856,87.0784,86.7906,86.7999,16484.0
2020-03-05 14:55:00,93.51,93.7,93.46,93.61,8941.0,86.8277,87.0042,86.7813,86.9206,8941.0
2020-03-05 15:00:00,93.58,93.61,93.39,93.42,43213.0,86.8927,86.9206,86.7163,86.7442,43213.0
2020-03-05 15:05:00,93.42,93.58,93.38,93.56,29156.0,86.7442,86.8927,86.707,86.8742,29156.0
2020-03-05 15:10:00,93.55,93.57,93.11,93.23,14381.0,86.8649,86.8835,86.4563,86.5678,14381.0
2020-03-05 15:15:00,93.26,93.27,93.03,93.16,10939.0,86.5956,86.6049,86.382,86.5028,10939.0
2020-03-05 15:20:00,93.16,93.32,93.09,93.15,10304.0,86.5028,86.6513,86.4378,86.4935,10304.0
2020-03-05 15:25:00,93.12,93.29,92.97,93.18,27561.0,86.4656,86.6235,86.3263,86.5213,27561.0
2020-03-05 15:30:00,93.15,93.82,93.07,93.68,18102.0,86.4935,87.1156,86.4192,86.9856,18102.0
2020-03-05 15:35:00,93.66,93.72,93.36,93.36,28440.0,86.967,87.0227,86.6885,86.6885,28440.0
2020-03-05 15:40:00,93.4,93.56,93.16,93.47,20906.0,86.7256,86.8742,86.5028,86.7906,20906.0
2020-03-05 15:45:00,93.5,93.58,93.31,93.47,14127.0,86.8185,86.8927,86.642,86.7906,14127.0
2020-03-05 15:50:00,93.45,93.9,93.4,93.53,68599.0,86.772,87.1899,86.7256,86.8463,68599.0
2020-03-05 15:55:00,93.5,93.93,93.41,93.74,27531.0,86.8185,87.2177,86.7349,87.0413,27531.0
2020-03-06 09:30:00,90.81,91.32,90.38,90.97,20797.0,84.3207,84.7942,83.9214,84.4693,20797.0
2020-03-06 09:35:00,91.1,91.36,91.07,91.28,15157.0,84.59,84.8314,84.5621,84.7571,15157.0
2020-03-06 09:40:00,91.18,91.25,91.02,91.13,10832.0,84.6642,84.7292,84.5157,84.6178,10832.0
2020-03-06 09:45:00,91.1,91.1,90.74,90.74,30174.0,84.59,84.59,84.2557,84.2557,30174.0
2020-03-06 09:50:00,90.66,90.77,90.48,90.71,8844.0,84.1814,84.2835,84.0143,84.2278,8844.0
2020-03-06 09:55:00,90.68,91.04,90.61,90.97,65274.0,84.2,84.5343,84.135,84.4693,65274.0
2020-03-06 10:00:00,91.03,91.24,91.03,91.14,22151.0,84.525,84.72,84.525,84.6271,22151.0
2020-03-06 10:05:00,91.19,91.35,90.91,90.98,25719.0,84.6735,84.8221,84.4135,84.4785,25719.0
2020-03-06 10:10:00,90.98,91.23,90.86,91.2,53150.0,84.4785,84.7107,84.3671,84.6828,53150.0
2020-03-06 10:15:00,91.21,91.44,91.19,91.23,13316.0,84.6921,84.9057,84.6735,84.7107,13316.0
2020-03-06 10:20:00,91.27,91.44,91.19,91.42,16789.0,84.7478,84.9057,84.6735,84.8871,16789.0
2020-03-06 10:25:00,91.42,92.02,91.42,91.99,67978.0,84.8871,85.4442,84.8871,85.4164,67978.0
2020-03-06 10:30:00,91.97,92.25,91.83,91.83,16501.0,85.3978,85.6578,85.2678,85.2678,16501.0
2020-03-06 10:35:00,91.77,92.18,91.66,92.14,13410.0,85.2121,85.5928,85.1099,85.5556,13410.0
2020-03-06 10:40:00,92.14,92.46,92.02,92.27,12272.0,85.5556,85.8528,85.4442,85.6764,12272.0
2020-03-06 10:45:00,92.34,92.44,92.16,92.41,23318.0,85.7414,85.8342,85.5742,85.8064,23318.0
2020-03-06 10:50:00,92.5,92.53,92.26,92.34,13672.0,85.8899,85.9178,85.6671,85.7414,13672.0
2020-03-06 10:55:00,92.34,92.38,92.04,92.24,4369.0,85.7414,85.7785,85.4628,85.6485,4369.0
2020-03-06 11:00:00,92.28,92.34,91.96,91.98,16907.0,85.6856,85.7414,85.3885,85.4071,16907.0
2020-03-06 11:05:00,91.97,92.03,91.82,91.88,6607.0,85.3978,85.4535,85.2585,85.3142,6607.0
2020-03-06 11:10:00,91.86,91.98,91.68,91.7,8036.0,85.2957,85.4071,85.1285,85.1471,8036.0
2020-03-06 11:15:00,91.7,91.89,91.64,91.74,5527.0,85.1471,85.3235,85.0914,85.1842,5527.0
2020-03-06 11:20:00,91.83,91.86,91.63,91.68,54830.0,85.2678,85.2957,85.0821,85.1285,54830.0
2020-03-06 11:25:00,91.67,91.91,91.64,91.7,7041.0,85.1192,85.3421,85.0914,85.1471,7041.0
2020-03-06 11:30:00,91.78,92.07,91.77,91.97,10376.0,85.2214,85.4906,85.2121,85.3978,10376.0
2020-03-06 11:35:00,91.93,92.06,91.83,92.05,13822.0,85.3607,85.4814,85.2678,85.4721,13822.0
2020-03-06 11:40:00,92.04,92.04,91.68,91.68,63980.0,85.4628,85.4628,85.1285,85.1285,63980.0
2020-03-06 11:45:00,91.69,91.7,91.48,91.48,16838.0,85.1378,85.1471,84.9428,84.9428,16838.0
2020-03-06 11:50:00,91.5,91.79,91.49,91.68,6136.0,84.9614,85.2307,84.9521,85.1285,6136.0
2020-03-06 11:55:00,91.67,91.75,91.57,91.67,10729.0,85.1192,85.1935,85.0264,85.1192,10729.0
2020-03-06 12:00:00,91.72,91.74,91.35,91.35,27927.0,85.1657,85.1842,84.8221,84.8221,27927.0
2020-03-06 12:05:00,91.34,91.39,91.28,91.31,9673.0,84.8128,84.8592,84.7571,84.785,9673.0
2020-03-06 12:10:00,91.29,91.37,91.2,91.33,6021.0,84.7664,84.8407,84.6828,84.8035,6021.0
2020-03-06 12:15:00,91.3,91.43,91.12,91.15,8998.0,84.7757,84.8964,84.6085,84.6364,8998.0
2020-03-06 12:20:00,91.13,91.4,91.13,91.25,18340.0,84.6178,84.8685,84.6178,84.7292,18340.0
2020-03-06 12:25:00,91.22,91.29,91.14,91.14,6680.0,84.7014,84.7664,84.6271,84.6271,6680.0
2020-03-06 12:30:00,91.27,91.63,91.25,91.62,14177.0,84.7478,85.0821,84.7292,85.0728,14177.0
2020-03-06 12:35:00,91.63,91.91,91.51,91.72,33057.0,85.0821,85.3421,84.9707,85.1657,33057.0
2020-03-06 12:40:00,91.72,91.9,91.66,91.87,5803.0,85.1657,85.3328,85.1099,85.3049,5803.0
2020-03-06 12:45:00,91.99,92.0,91.72,91.72,3024.0,85.4164,85.4256,85.1657,85.1657,3024.0
2020-03-06 12:50:00,91.71,91.75,91.61,91.62,3322.0,85.1564,85.1935,85.0635,85.0728,3322.0
2020-03-06 12:55:00,91.66,91.71,91.58,91.61,5054.0,85.1099,85.1564,85.0357,85.0635,5054.0
2020-03-06 13:00:00,91.62,91.78,91.6,91.77,11274.0,85.0728,85.2214,85.0542,85.2121,11274.0
2020-03-06 13:05:00,91.79,91.96,91.73,91.77,8140.0,85.2307,85.3885,85.1749,85.2121,8140.0
2020-03-06 13:10:00,91.87,91.88,91.64,91.65,10397.0,85.3049,85.3142,85.0914,85.1007,10397.0
2020-03-06 13:15:00,91.74,91.82,91.72,91.75,8294.0,85.1842,85.2585,85.1657,85.1935,8294.0
2020-03-06 13:20:00,91.8,92.17,91.8,92.13,20702.0,85.2399,85.5835,85.2399,85.5464,20702.0
2020-03-06 13:25:00,92.09,92.09,91.81,91.81,20096.0,85.5092,85.5092,85.2492,85.2492,20096.0
2020-03-06 13:30:00,91.94,91.97,91.7,91.73,28879.0,85.3699,85.3978,85.1471,85.1749,28879.0
2020-03-06 13:35:00,91.79,91.88,91.59,91.86,15186.0,85.2307,85.3142,85.0449,85.2957,15186.0
2020-03-06 13:40:00,91.82,91.94,91.65,91.69,10844.0,85.2585,85.3699,85.1007,85.1378,10844.0
2020-03-06 13:45:00,91.67,91.67,91.41,91.41,9336.0,85.1192,85.1192,84.8778,84.8778,9336.0
2020-03-06 13:50:00,91.44,91.5,91.24,91.24,18301.0,84.9057,84.9614,84.72,84.72,18301.0
2020-03-06 13:55:00,91.24,91.37,91.21,91.25,4686.0,84.72,84.8407,84.6921,84.7292,4686.0
2020-03-06 14:00:00,91.22,91.24,91.08,91.18,8982.0,84.7014,84.72,84.5714,84.6642,8982.0
2020-03-06 14:05:00,91.16,91.24,90.97,91.02,5342.0,84.6457,84.72,84.4693,84.5157,5342.0
2020-03-06 14:10:00,90.98,91.19,90.98,91.06,10995.0,84.4785,84.6735,84.4785,84.5528,10995.0
2020-03-06 14:15:00,91.04,91.13,90.92,90.99,141190.0,84.5343,84.6178,84.4228,84.4878,141190.0
2020-03-06 14:20:00,91.0,91.14,90.9,91.08,6228.0,84.4971,84.6271,84.4043,84.5714,6228.0
2020-03-06 14:25:00,91.18,91.33,91.15,91.15,10765.0,84.6642,84.8035,84.6364,84.6364,10765.0
2020-03-06 14:30:00,91.16,91.22,90.85,90.85,8797.0,84.6457,84.7014,84.3578,84.3578,8797.0
2020-03-06 14:35:00,90.88,90.88,90.66,90.68,8730.0,84.3857,84.3857,84.1814,84.2,8730.0
2020-03-06 14:40:00,90.67,90.73,90.52,90.62,72977.0,84.1907,84.2464,84.0514,84.1443,72977.0
2020-03-06 14:45:00,90.61,90.79,90.44,90.5,14193.0,84.135,84.3021,83.9771,84.0328,14193.0
2020-03-06 14:50:00,90.41,90.46,90.3,90.35,14528.0,83.9493,83.9957,83.8471,83.8936,14528.0
2020-03-06 14:55:00,90.43,90.65,90.39,90.45,39212.0,83.9678,84.1721,83.9307,83.9864,39212.0
2020-03-06 15:00:00,90.41,90.49,90.28,90.29,6725.0,83.9493,84.0236,83.8286,83.8378,6725.0
2020-03-06 15:05:00,90.3,90.34,90.17,90.22,29474.0,83.8471,83.8843,83.7264,83.7728,29474.0
2020-03-06 15:10:00,90.2,90.65,90.19,90.41,14084.0,83.7543,84.1721,83.745,83.9493,14084.0
2020-03-06 15:15:00,90.39,90.93,90.39,90.89,24677.0,83.9307,84.4321,83.9307,84.395,24677.0
2020-03-06 15:20:00,90.9,91.02,90.75,91.02,10089.0,84.4043,84.5157,84.265,84.5157,10089.0
2020-03-06 15:25:00,91.05,91.06,90.72,90.75,17953.0,84.5435,84.5528,84.2371,84.265,17953.0
2020-03-06 15:30:00,90.73,91.54,90.62,91.46,25392.0,84.2464,84.9985,84.1443,84.9242,25392.0
2020-03-06 15:35:00,91.46,91.73,91.03,91.06,42851.0,84.9242,85.1749,84.525,84.5528,42851.0
2020-03-06 15:40:00,91.08,91.63,91.03,91.62,49853.0,84.5714,85.0821,84.525,85.0728,49853.0
2020-03-06 15:45:00,91.62,91.86,91.47,91.75,22547.0,85.0728,85.2957,84.9335,85.1935,22547.0
2020-03-06 15:50:00,91.84,92.5,91.84,92.32,37659.0,85.2771,85.8899,85.2771,85.7228,37659.0
2020-03-06 15:55:00,92.29,92.76,92.23,92.35,48127.0,85.6949,86.1313,85.6392,85.7506,48127.0
2020-03-09 09:30:00,85.67,87.79,85.0,86.0,75461.0,79.548,81.5165,78.9259,79.8544,75461.0
2020-03-09 09:35:00,86.0,86.0,86.0,86.0,0.0,79.8544,79.8544,79.8544,79.8544,0.0
2020-03-09 09:40:00,86.0,86.0,86.0,86.0,0.0,79.8544,79.8544,79.8544,79.8544,0.0
2020-03-09 09:45:00,84.75,86.7,84.75,85.96,17259.0,78.6937,80.5044,78.6937,79.8173,17259.0
2020-03-09 09:50:00,85.8,86.48,85.58,86.37,156227.0,79.6687,80.3001,79.4644,80.198,156227.0
2020-03-09 09:55:00,86.37,87.68,86.0,87.67,13994.0,80.198,81.4144,79.8544,81.4051,13994.0
2020-03-09 10:00:00,87.69,87.69,87.0,87.0,13188.0,81.4236,81.4236,80.783,80.783,13188.0
2020-03-09 10:05:00,87.17,87.95,86.94,87.91,21868.0,80.9408,81.6651,80.7272,81.6279,21868.0
2020-03-09 10:10:00,87.94,87.95,87.48,87.52,12196.0,81.6558,81.6651,81.2286,81.2658,12196.0
2020-03-09 10:15:00,87.6,88.0,87.55,87.8,148201.0,81.3401,81.7115,81.2936,81.5258,148201.0
2020-03-09 10:20:00,87.86,87.9,87.41,87.53,16843.0,81.5815,81.6186,81.1637,81.2751,16843.0
2020-03-09 10:25:00,87.47,87.85,87.27,87.51,49396.0,81.2194,81.5722,81.0337,81.2565,49396.0
2020-03-09 10:30:00,87.68,87.94,87.59,87.81,8876.0,81.4144,81.6558,81.3308,81.5351,8876.0
2020-03-09 10:35:00,87.71,87.81,87.43,87.81,40031.0,81.4422,81.5351,81.1822,81.5351,40031.0
2020-03-09 10:40:00,87.81,87.96,87.53,87.63,34431.0,81.5351,81.6743,81.2751,81.3679,34431.0
2020-03-09 10:45:00,87.65,87.69,87.38,87.4,12586.0,81.3865,81.4236,81.1358,81.1544,12586.0
2020-03-09 10:50:00,87.34,87.37,87.07,87.08,9162.0,81.0987,81.1265,80.8479,80.8572,9162.0
2020-03-09 10:55:00,87.15,87.15,86.9,86.9,17182.0,80.9222,80.9222,80.6901,80.6901,17182.0
2020-03-09 11:00:00,86.9,87.04,86.78,86.8,5919.0,80.6901,80.8201,80.5787,80.5972,5919.0
2020-03-09 11:05:00,86.89,86.99,86.82,86.89,52976.0,80.6808,80.7737,80.6158,80.6808,52976.0
2020-03-09 11:10:00,87.17,87.35,87.12,87.19,26839.0,80.9408,81.1079,80.8944,80.9594,26839.0
2020-03-09 11:15:00,87.3,87.76,87.3,87.73,20662.0,81.0615,81.4886,81.0615,81.4608,20662.0
2020-03-09 11:20:00,87.64,87.86,87.59,87.84,15027.0,81.3772,81.5815,81.3308,81.5629,15027.0
2020-03-09 11:25:00,87.96,87.96,87.64,87.71,32110.0,81.6743,81.6743,81.3772,81.4422,32110.0
2020-03-09 11:30:00,87.64,87.8,87.5,87.75,25868.0,81.3772,81.5258,81.2472,81.4794,25868.0
2020-03-09 11:35:00,87.8,88.3,87.76,88.17,29463.0,81.5258,81.9901,81.4886,81.8693,29463.0
2020-03-09 11:40:00,88.15,88.33,88.13,88.32,62888.0,81.8508,82.0179,81.8322,82.0086,62888.0
2020-03-09 11:45:00,88.45,88.63,88.33,88.59,12058.0,82.1293,82.2965,82.0179,82.2593,12058.0
2020-03-09 11:50:00,88.63,88.71,88.39,88.45,29296.0,82.2965,82.3708,82.0736,82.1293,29296.0
2020-03-09 11:55:00,88.47,88.53,88.31,88.32,5420.0,82.1479,82.2036,81.9993,82.0086,5420.0
2020-03-09 12:00:00,88.33,88.33,87.99,88.05,81007.0,82.0179,82.0179,81.7022,81.7579,81007.0
2020-03-09 12:05:00,88.11,88.62,88.1,88.56,11525.0,81.8136,82.2872,81.8043,82.2315,11525.0
2020-03-09 12:10:00,88.64,88.66,88.32,88.32,6045.0,82.3058,82.3243,82.0086,82.0086,6045.0
2020-03-09 12:15:00,88.37,88.48,88.04,88.11,8329.0,82.055,82.1572,81.7486,81.8136,8329.0
2020-03-09 12:20:00,88.09,88.23,87.97,88.02,27961.0,81.7951,81.9251,81.6836,81.7301,27961.0
2020-03-09 12:25:00,88.0,88.01,87.74,87.77,3927.0,81.7115,81.7208,81.4701,81.4979,3927.0
2020-03-09 12:30:00,87.74,87.93,87.53,87.58,8503.0,81.4701,81.6465,81.2751,81.3215,8503.0
2020-03-09 12:35:00,87.48,87.7,87.37,87.66,77703.0,81.2286,81.4329,81.1265,81.3958,77703.0
2020-03-09 12:40:00,87.68,87.71,87.18,87.25,7759.0,81.4144,81.4422,80.9501,81.0151,7759.0
2020-03-09 12:45:00,87.32,87.35,87.08,87.15,9466.0,81.0801,81.1079,80.8572,80.9222,9466.0
2020-03-09 12:50:00,87.19,87.39,87.18,87.36,8187.0,80.9594,81.1451,80.9501,81.1172,8187.0
2020-03-09 12:55:00,87.28,87.44,87.2,87.29,5247.0,81.0429,81.1915,80.9687,81.0522,5247.0
2020-03-09 13:00:00,87.29,87.6,87.17,87.28,22078.0,81.0522,81.3401,80.9408,81.0429,22078.0
2020-03-09 13:05:00,87.26,87.37,87.04,87.23,11543.0,81.0244,81.1265,80.8201,80.9965,11543.0
2020-03-09 13:10:00,87.21,87.54,87.15,87.54,11985.0,80.9779,81.2844,80.9222,81.2844,11985.0
2020-03-09 13:15:00,87.49,87.49,87.22,87.29,45429.0,81.2379,81.2379,80.9872,81.0522,45429.0
2020-03-09 13:20:00,87.21,87.21,87.04,87.17,6216.0,80.9779,80.9779,80.8201,80.9408,6216.0
2020-03-09 13:25:00,87.22,87.22,86.97,87.05,5870.0,80.9872,80.9872,80.7551,80.8294,5870.0
2020-03-09 13:30:00,86.99,87.0,86.67,86.7,52458.0,80.7737,80.783,80.4765,80.5044,52458.0
2020-03-09 13:35:00,86.74,86.76,86.51,86.53,46045.0,80.5415,80.5601,80.328,80.3465,46045.0
2020-03-09 13:40:00,86.51,86.66,86.27,86.28,8885.0,80.328,80.4672,80.1051,80.1144,8885.0
2020-03-09 13:45:00,86.35,86.66,86.31,86.56,27433.0,80.1794,80.4672,80.1423,80.3744,27433.0
2020-03-09 13:50:00,86.44,86.45,86.14,86.14,3755.0,80.263,80.2723,79.9844,79.9844,3755.0
2020-03-09 13:55:00,86.13,86.41,86.11,86.29,17909.0,79.9751,80.2351,79.9566,80.1237,17909.0
2020-03-09 14:00:00,86.32,86.32,85.81,85.81,23919.0,80.1515,80.1515,79.678,79.678,23919.0
2020-03-09 14:05:00,85.78,86.03,85.71,85.9,13638.0,79.6501,79.8823,79.5851,79.7616,13638.0
2020-03-09 14:10:00,85.75,86.15,85.75,86.15,43605.0,79.6223,79.9937,79.6223,79.9937,43605.0
2020-03-09 14:15:00,86.35,86.67,86.35,86.55,10741.0,80.1794,80.4765,80.1794,80.3651,10741.0
2020-03-09 14:20:00,86.5,86.66,86.3,86.46,13357.0,80.3187,80.4672,80.133,80.2815,13357.0
2020-03-09 14:25:00,86.31,86.31,85.95,85.95,11939.0,80.1423,80.1423,79.808,79.808,11939.0
2020-03-09 14:30:00,85.92,86.04,85.73,85.91,6571.0,79.7801,79.8916,79.6037,79.7708,6571.0
2020-03-09 14:35:00,85.9,86.12,85.7,86.12,5435.0,79.7616,79.9658,79.5758,79.9658,5435.0
2020-03-09 14:40:00,86.13,86.14,85.47,85.57,16464.0,79.9751,79.9844,79.3623,79.4551,16464.0
2020-03-09 14:45:00,85.58,86.05,85.51,85.84,15717.0,79.4644,79.9008,79.3994,79.7058,15717.0
2020-03-09 14:50:00,85.79,86.5,85.78,86.48,27321.0,79.6594,80.3187,79.6501,80.3001,27321.0
2020-03-09 14:55:00,86.42,86.72,86.36,86.41,26332.0,80.2444,80.523,80.1887,80.2351,26332.0
2020-03-09 15:00:00,86.47,86.85,86.11,86.73,29408.0,80.2908,80.6437,79.9566,80.5322,29408.0
2020-03-09 15:05:00,86.73,86.78,86.44,86.55,59360.0,80.5322,80.5787,80.263,80.3651,59360.0
2020-03-09 15:10:00,86.43,86.5,86.18,86.24,18631.0,80.2537,80.3187,80.0215,80.0773,18631.0
2020-03-09 15:15:00,86.17,86.65,86.1,86.32,24703.0,80.0123,80.458,79.9473,80.1515,24703.0
2020-03-09 15:20:00,86.31,86.79,86.22,86.75,32032.0,80.1423,80.588,80.0587,80.5508,32032.0
2020-03-09 15:25:00,86.71,87.14,86.71,86.79,35822.0,80.5137,80.9129,80.5137,80.588,35822.0
2020-03-09 15:30:00,86.73,86.73,86.43,86.6,50855.0,80.5322,80.5322,80.2537,80.4115,50855.0
2020-03-09 15:35:00,86.67,87.2,86.67,87.1,47373.0,80.4765,80.9687,80.4765,80.8758,47373.0
2020-03-09 15:40:00,87.19,87.23,86.93,87.03,168152.0,80.9594,80.9965,80.718,80.8108,168152.0
2020-03-09 15:45:00,87.0,87.3,86.74,87.04,34896.0,80.783,81.0615,80.5415,80.8201,34896.0
2020-03-09 15:50:00,87.03,87.03,86.5,86.88,42615.0,80.8108,80.8108,80.3187,80.6715,42615.0
2020-03-09 15:55:00,86.78,86.8,85.76,85.76,269074.0,80.5787,80.5972,79.6316,79.6316,269074.0
2020-03-10 09:30:00,89.0,89.04,88.58,88.97,38543.0,82.64,82.6772,82.25,82.6122,38543.0
2020-03-10 09:35:00,88.9,88.9,88.36,88.44,46411.0,82.5472,82.5472,82.0458,82.12,46411.0
2020-03-10 09:40:00,88.44,88.46,88.0,88.12,18020.0,82.12,82.1386,81.7115,81.8229,18020.0
2020-03-10 09:45:00,88.17,88.17,87.88,88.06,26719.0,81.8693,81.8693,81.6001,81.7672,26719.0
2020-03-10 09:50:00,87.98,88.25,87.87,88.24,6934.0,81.6929,81.9436,81.5908,81.9343,6934.0
2020-03-10 09:55:00,88.42,88.56,88.28,88.31,5718.0,82.1015,82.2315,81.9715,81.9993,5718.0
2020-03-10 10:00:00,88.2,88.57,88.19,88.57,6297.0,81.8972,82.2408,81.8879,82.2408,6297.0
2020-03-10 10:05:00,88.49,88.8,88.45,88.78,6662.0,82.1665,82.4543,82.1293,82.4358,6662.0
2020-03-10 10:10:00,88.83,88.96,88.79,88.9,12765.0,82.4822,82.6029,82.445,82.5472,12765.0
2020-03-10 10:15:00,88.89,88.89,88.63,88.73,30029.0,82.5379,82.5379,82.2965,82.3893,30029.0
2020-03-10 10:20:00,88.81,88.95,88.57,88.75,11220.0,82.4636,82.5936,82.2408,82.4079,11220.0
2020-03-10 10:25:00,88.59,88.59,88.29,88.3,7370.0,82.2593,82.2593,81.9808,81.9901,7370.0
2020-03-10 10:30:00,88.25,88.25,87.97,88.05,58848.0,81.9436,81.9436,81.6836,81.7579,58848.0
2020-03-10 10:35:00,88.08,88.08,87.91,87.99,34451.0,81.7858,81.7858,81.6279,81.7022,34451.0
2020-03-10 10:40:00,87.97,88.02,87.74,87.85,13674.0,81.6836,81.7301,81.4701,81.5722,13674.0
2020-03-10 10:45:00,87.81,87.89,87.49,87.49,23169.0,81.5351,81.6094,81.2379,81.2379,23169.0
2020-03-10 10:50:00,87.48,87.48,87.2,87.2,42274.0,81.2286,81.2286,80.9687,80.9687,42274.0
2020-03-10 10:55:00,87.19,87.49,87.15,87.16,52382.0,80.9594,81.2379,80.9222,80.9315,52382.0
2020-03-10 11:00:00,87.21,87.34,87.03,87.24,35154.0,80.9779,81.0987,80.8108,81.0058,35154.0
2020-03-10 11:05:00,87.2,87.6,87.19,87.56,16644.0,80.9687,81.3401,80.9594,81.3029,16644.0
2020-03-10 11:10:00,87.53,87.57,86.98,86.98,23174.0,81.2751,81.3122,80.7644,80.7644,23174.0
2020-03-10 11:15:00,87.0,87.1,86.71,86.75,12996.0,80.783,80.8758,80.5137,80.5508,12996.0
2020-03-10 11:20:00,86.76,86.77,86.25,86.27,73877.0,80.5601,80.5694,80.0865,80.1051,73877.0
2020-03-10 11:25:00,86.22,86.42,85.91,85.91,27761.0,80.0587,80.2444,79.7708,79.7708,27761.0
2020-03-10 11:30:00,85.91,86.06,85.75,85.79,19964.0,79.7708,79.9101,79.6223,79.6594,19964.0
2020-03-10 11:35:00,85.77,85.87,85.5,85.87,28114.0,79.6408,79.7337,79.3901,79.7337,28114.0
2020-03-10 11:40:00,85.87,86.33,85.68,86.33,19933.0,79.7337,80.1608,79.5573,80.1608,19933.0
2020-03-10 11:45:00,86.28,86.6,86.23,86.53,18809.0,80.1144,80.4115,80.068,80.3465,18809.0
2020-03-10 11:50:00,86.53,86.57,85.9,85.97,21028.0,80.3465,80.3837,79.7616,79.8266,21028.0
2020-03-10 11:55:00,85.98,86.24,85.8,86.04,10559.0,79.8358,80.0773,79.6687,79.8916,10559.0
2020-03-10 12:00:00,86.1,86.85,86.1,86.6,14974.0,79.9473,80.6437,79.9473,80.4115,14974.0
2020-03-10 12:05:00,86.59,86.75,86.5,86.68,27202.0,80.4022,80.5508,80.3187,80.4858,27202.0
2020-03-10 12:10:00,86.75,87.33,86.75,87.25,51373.0,80.5508,81.0894,80.5508,81.0151,51373.0
2020-03-10 12:15:00,87.29,87.45,87.22,87.32,13128.0,81.0522,81.2008,80.9872,81.0801,13128.0
2020-03-10 12:20:00,87.29,87.32,87.06,87.19,16248.0,81.0522,81.0801,80.8387,80.9594,16248.0
2020-03-10 12:25:00,87.19,87.24,86.75,86.75,43063.0,80.9594,81.0058,80.5508,80.5508,43063.0
2020-03-10 12:30:00,86.75,86.75,86.16,86.32,47438.0,80.5508,80.5508,80.003,80.1515,47438.0
2020-03-10 12:35:00,86.2,86.6,86.14,86.56,33918.0,80.0401,80.4115,79.9844,80.3744,33918.0
2020-03-10 12:40:00,86.51,86.86,86.28,86.86,57074.0,80.328,80.653,80.1144,80.653,57074.0
2020-03-10 12:45:00,86.88,86.98,86.76,86.82,21315.0,80.6715,80.7644,80.5601,80.6158,21315.0
2020-03-10 12:50:00,86.83,87.19,86.67,87.19,17284.0,80.6251,80.9594,80.4765,80.9594,17284.0
2020-03-10 12:55:00,87.12,87.22,86.97,86.99,16046.0,80.8944,80.9872,80.7551,80.7737,16046.0
2020-03-10 13:00:00,86.95,86.96,86.57,86.69,51575.0,80.7365,80.7458,80.3837,80.4951,51575.0
2020-03-10 13:05:00,86.75,87.3,86.56,87.3,17987.0,80.5508,81.0615,80.3744,81.0615,17987.0
2020-03-10 13:10:00,87.32,87.39,87.07,87.39,17420.0,81.0801,81.1451,80.8479,81.1451,17420.0
2020-03-10 13:15:00,87.4,87.61,87.17,87.48,16420.0,81.1544,81.3494,80.9408,81.2286,16420.0
2020-03-10 13:20:00,87.52,87.74,87.51,87.55,14290.0,81.2658,81.4701,81.2565,81.2936,14290.0
2020-03-10 13:25:00,87.55,87.55,87.19,87.31,12398.0,81.2936,81.2936,80.9594,81.0708,12398.0
2020-03-10 13:30:00,87.31,87.5,87.07,87.5,105730.0,81.0708,81.2472,80.8479,81.2472,105730.0
2020-03-10 13:35:00,87.48,87.49,87.0,87.11,38386.0,81.2286,81.2379,80.783,80.8851,38386.0
2020-03-10 13:40:00,87.19,87.31,86.9,87.08,35589.0,80.9594,81.0708,80.6901,80.8572,35589.0
2020-03-10 13:45:00,86.93,86.95,86.64,86.67,17273.0,80.718,80.7365,80.4487,80.4765,17273.0
2020-03-10 13:50:00,86.67,86.82,86.48,86.48,115321.0,80.4765,80.6158,80.3001,80.3001,115321.0
2020-03-10 13:55:00,86.49,86.7,86.42,86.66,19095.0,80.3094,80.5044,80.2444,80.4672,19095.0
2020-03-10 14:00:00,86.57,86.6,86.33,86.46,17973.0,80.3837,80.4115,80.1608,80.2815,17973.0
2020-03-10 14:05:00,86.4,86.81,86.34,86.81,12695.0,80.2258,80.6065,80.1701,80.6065,12695.0
2020-03-10 14:10:00,86.76,87.15,86.73,87.14,16923.0,80.5601,80.9222,80.5322,80.9129,16923.0
2020-03-10 14:15:00,87.17,87.24,87.0,87.14,5643.0,80.9408,81.0058,80.783,80.9129,5643.0
2020-03-10 14:20:00,87.1,87.23,86.82,86.83,8759.0,80.8758,80.9965,80.6158,80.6251,8759.0
2020-03-10 14:25:00,86.74,87.25,86.65,87.17,32007.0,80.5415,81.0151,80.458,80.9408,32007.0
2020-03-10 14:30:00,87.22,87.54,87.13,87.54,16714.0,80.9872,81.2844,80.9037,81.2844,16714.0
2020-03-10 14:35:00,87.55,87.74,87.54,87.61,13386.0,81.2936,81.4701,81.2844,81.3494,13386.0
2020-03-10 14:40:00,87.58,88.21,87.54,88.18,64870.0,81.3215,81.9065,81.2844,81.8786,64870.0
2020-03-10 14:45:00,88.19,88.71,88.11,88.71,50130.0,81.8879,82.3708,81.8136,82.3708,50130.0
2020-03-10 14:50:00,88.7,88.71,88.28,88.45,37135.0,82.3615,82.3708,81.9715,82.1293,37135.0
2020-03-10 14:55:00,88.52,88.61,88.14,88.34,53250.0,82.1943,82.2779,81.8415,82.0272,53250.0
2020-03-10 15:00:00,88.44,88.84,88.29,88.79,78546.0,82.12,82.4915,81.9808,82.445,78546.0
2020-03-10 15:05:00,88.85,88.97,88.64,88.64,85546.0,82.5007,82.6122,82.3058,82.3058,85546.0
2020-03-10 15:10:00,88.68,88.99,88.68,88.89,83364.0,82.3429,82.6307,82.3429,82.5379,83364.0
2020-03-10 15:15:00,88.92,89.45,88.73,89.44,174621.0,82.5657,83.0579,82.3893,83.0486,174621.0
2020-03-10 15:20:00,89.42,89.66,89.26,89.48,38681.0,83.03,83.2529,82.8815,83.0857,38681.0
2020-03-10 15:25:00,89.42,89.42,88.96,88.96,49636.0,83.03,83.03,82.6029,82.6029,49636.0
2020-03-10 15:30:00,89.02,89.26,88.65,88.86,62718.0,82.6586,82.8815,82.315,82.51,62718.0
2020-03-10 15:35:00,88.85,89.48,88.85,89.38,60631.0,82.5007,83.0857,82.5007,82.9929,60631.0
2020-03-10 15:40:00,89.39,89.54,89.2,89.2,86426.0,83.0022,83.1414,82.8257,82.8257,86426.0
2020-03-10 15:45:00,89.25,89.72,89.25,89.65,263141.0,82.8722,83.3086,82.8722,83.2436,263141.0
2020-03-10 15:50:00,89.66,90.08,89.63,90.08,164401.0,83.2529,83.6429,83.225,83.6429,164401.0
2020-03-10 15:55:00,90.08,90.24,89.88,90.22,712647.0,83.6429,83.7914,83.4571,83.7728,712647.0
2020-03-11 09:30:00,87.8,88.17,87.51,88.04,40624.0,81.5258,81.8693,81.2565,81.7486,40624.0
2020-03-11 09:35:00,87.91,88.01,87.43,87.51,49984.0,81.6279,81.7208,81.1822,81.2565,49984.0
2020-03-11 09:40:00,87.56,87.73,87.2,87.47,67912.0,81.3029,81.4608,80.9687,81.2194,67912.0
2020-03-11 09:45:00,87.51,87.6,87.34,87.34,9332.0,81.2565,81.3401,81.0987,81.0987,9332.0
2020-03-11 09:50:00,87.3,87.63,87.23,87.41,15848.0,81.0615,81.3679,80.9965,81.1637,15848.0
2020-03-11 09:55:00,87.52,87.66,87.25,87.5,10499.0,81.2658,81.3958,81.0151,81.2472,10499.0
2020-03-11 10:00:00,87.58,87.73,87.4,87.52,8849.0,81.3215,81.4608,81.1544,81.2658,8849.0
2020-03-11 10:05:00,87.51,87.83,87.51,87.78,6731.0,81.2565,81.5536,81.2565,81.5072,6731.0
2020-03-11 10:10:00,87.83,87.85,87.61,87.71,10568.0,81.5536,81.5722,81.3494,81.4422,10568.0
2020-03-11 10:15:00,87.59,87.72,87.48,87.6,15147.0,81.3308,81.4515,81.2286,81.3401,15147.0
2020-03-11 10:20:00,87.6,87.62,87.22,87.26,27834.0,81.3401,81.3586,80.9872,81.0244,27834.0
2020-03-11 10:25:00,87.31,87.44,86.99,87.11,14871.0,81.0708,81.1915,80.7737,80.8851,14871.0
2020-03-11 10:30:00,87.0,87.32,86.88,87.31,16320.0,80.783,81.0801,80.6715,81.0708,16320.0
2020-03-11 10:35:00,87.26,87.28,86.93,87.08,29223.0,81.0244,81.0429,80.718,80.8572,29223.0
2020-03-11 10:40:00,86.98,87.15,86.82,86.85,10551.0,80.7644,80.9222,80.6158,80.6437,10551.0
2020-03-11 10:45:00,86.83,87.24,86.73,86.79,19111.0,80.6251,81.0058,80.5322,80.588,19111.0
2020-03-11 10:50:00,86.76,86.91,86.68,86.72,13559.0,80.5601,80.6994,80.4858,80.523,13559.0
2020-03-11 10:55:00,86.72,86.99,86.57,86.9,17267.0,80.523,80.7737,80.3837,80.6901,17267.0
2020-03-11 11:00:00,86.91,87.24,86.89,86.9,11449.0,80.6994,81.0058,80.6808,80.6901,11449.0
2020-03-11 11:05:00,86.9,87.0,86.67,86.97,18464.0,80.6901,80.783,80.4765,80.7551,18464.0
2020-03-11 11:10:00,86.95,87.07,86.82,87.02,8190.0,80.7365,80.8479,80.6158,80.8015,8190.0
2020-03-11 11:15:00,86.95,86.95,86.5,86.52,13053.0,80.7365,80.7365,80.3187,80.3373,13053.0
2020-03-11 11:20:00,86.54,86.58,86.28,86.28,24204.0,80.3558,80.393,80.1144,80.1144,24204.0
2020-03-11 11:25:00,86.3,86.5,86.3,86.41,7080.0,80.133,80.3187,80.133,80.2351,7080.0
2020-03-11 11:30:00,86.39,86.68,86.31,86.65,7592.0,80.2165,80.4858,80.1423,80.458,7592.0
2020-03-11 11:35:00,86.62,86.95,86.5,86.95,14156.0,80.4301,80.7365,80.3187,80.7365,14156.0
2020-03-11 11:40:00,86.93,86.96,86.66,86.67,6915.0,80.718,80.7458,80.4672,80.4765,6915.0
2020-03-11 11:45:00,86.71,86.8,86.46,86.77,8759.0,80.5137,80.5972,80.2815,80.5694,8759.0
2020-03-11 11:50:00,86.89,86.95,86.6,86.68,24391.0,80.6808,80.7365,80.4115,80.4858,24391.0
2020-03-11 11:55:00,86.63,86.88,86.59,86.88,11972.0,80.4394,80.6715,80.4022,80.6715,11972.0
2020-03-11 12:00:00,86.83,87.02,86.67,87.02,4684.0,80.6251,80.8015,80.4765,80.8015,4684.0
2020-03-11 12:05:00,87.02,87.21,86.92,87.2,21248.0,80.8015,80.9779,80.7087,80.9687,21248.0
2020-03-11 12:10:00,87.21,87.44,87.16,87.38,4186.0,80.9779,81.1915,80.9315,81.1358,4186.0
2020-03-11 12:15:00,87.43,87.68,87.35,87.56,17967.0,81.1822,81.4144,81.1079,81.3029,17967.0
2020-03-11 12:20:00,87.57,87.67,87.26,87.26,19860.0,81.3122,81.4051,81.0244,81.0244,19860.0
2020-03-11 12:25:00,87.24,87.28,86.89,86.94,117722.0,81.0058,81.0429,80.6808,80.7272,117722.0
2020-03-11 12:30:00,86.93,86.98,86.64,86.74,35781.0,80.718,80.7644,80.4487,80.5415,35781.0
2020-03-11 12:35:00,86.75,86.77,86.45,86.46,12488.0,80.5508,80.5694,80.2723,80.2815,12488.0
2020-03-11 12:40:00,86.51,86.57,86.16,86.25,26038.0,80.328,80.3837,80.003,80.0865,26038.0
2020-03-11 12:45:00,86.3,86.41,86.15,86.21,25997.0,80.133,80.2351,79.9937,80.0494,25997.0
2020-03-11 12:50:00,86.26,86.49,86.19,86.22,18357.0,80.0958,80.3094,80.0308,80.0587,18357.0
2020-03-11 12:55:00,86.19,86.3,86.03,86.23,36815.0,80.0308,80.133,79.8823,80.068,36815.0
2020-03-11 13:00:00,86.3,86.3,85.95,85.95,29988.0,80.133,80.133,79.808,79.808,29988.0
2020-03-11 13:05:00,85.97,86.08,85.89,85.93,5293.0,79.8266,79.9287,79.7523,79.7894,5293.0
2020-03-11 13:10:00,85.93,86.08,85.91,85.97,10984.0,79.7894,79.9287,79.7708,79.8266,10984.0
2020-03-11 13:15:00,85.96,86.19,85.96,86.14,9314.0,79.8173,80.0308,79.8173,79.9844,9314.0
2020-03-11 13:20:00,86.15,86.32,86.07,86.07,17210.0,79.9937,80.1515,79.9194,79.9194,17210.0
2020-03-11 13:25:00,86.07,86.47,86.04,86.34,14878.0,79.9194,80.2908,79.8916,80.1701,14878.0
2020-03-11 13:30:00,86.42,86.52,86.22,86.24,53336.0,80.2444,80.3373,80.0587,80.0773,53336.0
2020-03-11 13:35:00,86.24,86.25,86.07,86.12,8925.0,80.0773,80.0865,79.9194,79.9658,8925.0
2020-03-11 13:40:00,86.08,86.11,85.9,85.92,35703.0,79.9287,79.9566,79.7616,79.7801,35703.0
2020-03-11 13:45:00,85.87,86.33,85.87,86.25,19796.0,79.7337,80.1608,79.7337,80.0865,19796.0
2020-03-11 13:50:00,86.23,86.23,85.97,86.07,23832.0,80.068,80.068,79.8266,79.9194,23832.0
2020-03-11 13:55:00,86.07,86.42,86.06,86.23,22917.0,79.9194,80.2444,79.9101,80.068,22917.0
2020-03-11 14:00:00,86.29,86.35,85.91,85.95,23610.0,80.1237,80.1794,79.7708,79.808,23610.0
2020-03-11 14:05:00,85.97,86.21,85.8,85.81,31723.0,79.8266,80.0494,79.6687,79.678,31723.0
2020-03-11 14:10:00,85.84,85.92,85.77,85.82,29528.0,79.7058,79.7801,79.6408,79.6873,29528.0
2020-03-11 14:15:00,85.81,85.97,85.76,85.77,18111.0,79.678,79.8266,79.6316,79.6408,18111.0
2020-03-11 14:20:00,85.79,85.85,85.66,85.76,28573.0,79.6594,79.7151,79.5387,79.6316,28573.0
2020-03-11 14:25:00,85.76,85.87,85.68,85.73,360219.0,79.6316,79.7337,79.5573,79.6037,360219.0
2020-03-11 14:30:00,85.79,86.12,85.7,85.81,21807.0,79.6594,79.9658,79.5758,79.678,21807.0
2020-03-11 14:35:00,85.83,86.06,85.73,85.97,34684.0,79.6966,79.9101,79.6037,79.8266,34684.0
2020-03-11 14:40:00,85.96,86.31,85.82,85.83,39014.0,79.8173,80.1423,79.6873,79.6966,39014.0
2020-03-11 14:45:00,85.9,86.11,85.79,85.8,27718.0,79.7616,79.9566,79.6594,79.6687,27718.0
2020-03-11 14:50:00,85.86,86.02,85.6,85.74,17825.0,79.7244,79.873,79.483,79.613,17825.0
2020-03-11 14:55:00,85.75,85.98,85.67,85.67,37877.0,79.6223,79.8358,79.548,79.548,37877.0
2020-03-11 15:00:00,85.71,85.81,85.31,85.35,16097.0,79.5851,79.678,79.2137,79.2509,16097.0
2020-03-11 15:05:00,85.37,85.4,84.97,85.05,34883.0,79.2694,79.2973,78.898,78.9723,34883.0
2020-03-11 15:10:00,85.1,85.27,84.87,84.89,355915.0,79.0187,79.1766,78.8052,78.8237,355915.0
2020-03-11 15:15:00,84.9,85.29,84.87,85.17,47086.0,78.833,79.1951,78.8052,79.0837,47086.0
2020-03-11 15:20:00,85.19,85.24,84.78,84.84,34240.0,79.1023,79.1487,78.7216,78.7773,34240.0
2020-03-11 15:25:00,84.82,85.46,84.82,85.41,34327.0,78.7587,79.353,78.7587,79.3066,34327.0
2020-03-11 15:30:00,85.36,86.16,85.3,86.01,85078.0,79.2601,80.003,79.2044,79.8637,85078.0
2020-03-11 15:35:00,86.01,86.42,85.86,86.19,51563.0,79.8637,80.2444,79.7244,80.0308,51563.0
2020-03-11 15:40:00,86.25,86.45,85.95,85.97,78961.0,80.0865,80.2723,79.808,79.8266,78961.0
2020-03-11 15:45:00,86.04,86.42,85.86,86.21,124414.0,79.8916,80.2444,79.7244,80.0494,124414.0
2020-03-11 15:50:00,86.19,86.52,85.58,86.1,34630.0,80.0308,80.3373,79.4644,79.9473,34630.0
2020-03-11 15:55:00,86.03,86.29,85.84,85.91,46835.0,79.8823,80.1237,79.7058,79.7708,46835.0
2020-03-12 09:30:00,79.38,80.81,79.16,79.96,97252.0,73.7075,75.0353,73.5032,74.246,97252.0
2020-03-12 09:35:00,79.89,79.98,79.81,79.85,8595.0,74.181,74.2646,74.1068,74.1439,8595.0
2020-03-12 09:40:00,79.85,79.85,79.85,79.85,0.0,74.1439,74.1439,74.1439,74.1439,0.0
2020-03-12 09:45:00,79.85,79.85,79.85,79.85,0.0,74.1439,74.1439,74.1439,74.1439,0.0
2020-03-12 09:50:00,80.9,80.9,78.0,78.97,135471.0,75.1189,75.1189,72.4261,73.3268,135471.0
2020-03-12 09:55:00,79.0,81.32,78.09,81.05,51517.0,73.3546,75.5088,72.5097,75.2581,51517.0
2020-03-12 10:00:00,80.67,80.96,79.21,79.29,92579.0,74.9053,75.1746,73.5496,73.6239,92579.0
2020-03-12 10:05:00,79.6,79.86,79.2,79.6,108626.0,73.9118,74.1532,73.5403,73.9118,108626.0
2020-03-12 10:10:00,79.49,79.86,79.15,79.74,28619.0,73.8096,74.1532,73.4939,74.0418,28619.0
2020-03-12 10:15:00,79.79,80.22,79.57,79.6,32971.0,74.0882,74.4875,73.8839,73.9118,32971.0
2020-03-12 10:20:00,79.69,79.94,79.43,79.87,19325.0,73.9953,74.2275,73.7539,74.1625,19325.0
2020-03-12 10:25:00,79.9,80.57,79.89,80.19,14178.0,74.1903,74.8124,74.181,74.4596,14178.0
2020-03-12 10:30:00,80.19,80.49,79.89,80.43,39094.0,74.4596,74.7382,74.181,74.6824,39094.0
2020-03-12 10:35:00,80.33,80.44,80.12,80.12,21907.0,74.5896,74.6917,74.3946,74.3946,21907.0
2020-03-12 10:40:00,80.16,80.42,79.88,80.07,44252.0,74.4317,74.6732,74.1717,74.3482,44252.0
2020-03-12 10:45:00,80.14,80.41,80.11,80.3,26959.0,74.4132,74.6639,74.3853,74.5617,26959.0
2020-03-12 10:50:00,80.28,80.74,80.2,80.73,74976.0,74.5432,74.9703,74.4689,74.961,74976.0
2020-03-12 10:55:00,80.7,80.7,80.48,80.58,8791.0,74.9332,74.9332,74.7289,74.8217,8791.0
2020-03-12 11:00:00,80.41,80.41,79.82,79.98,34834.0,74.6639,74.6639,74.116,74.2646,34834.0
2020-03-12 11:05:00,80.0,80.03,79.6,79.63,17933.0,74.2832,74.311,73.9118,73.9396,17933.0
2020-03-12 11:10:00,79.59,79.59,79.35,79.39,15292.0,73.9025,73.9025,73.6796,73.7168,15292.0
2020-03-12 11:15:00,79.46,79.7,79.16,79.36,70764.0,73.7818,74.0046,73.5032,73.6889,70764.0
2020-03-12 11:20:00,79.32,79.53,79.22,79.47,14340.0,73.6518,73.8468,73.5589,73.791,14340.0
2020-03-12 11:25:00,79.42,79.66,79.29,79.4,19705.0,73.7446,73.9675,73.6239,73.726,19705.0
2020-03-12 11:30:00,79.49,79.63,79.23,79.23,5838.0,73.8096,73.9396,73.5682,73.5682,5838.0
2020-03-12 11:35:00,79.38,79.38,79.0,79.0,7262.0,73.7075,73.7075,73.3546,73.3546,7262.0
2020-03-12 11:40:00,79.04,79.14,78.85,79.03,24171.0,73.3918,73.4846,73.2154,73.3825,24171.0
2020-03-12 11:45:00,79.09,79.09,78.9,78.92,72244.0,73.4382,73.4382,73.2618,73.2804,72244.0
2020-03-12 11:50:00,78.8,78.8,78.41,78.69,67493.0,73.1689,73.1689,72.8068,73.0668,67493.0
2020-03-12 11:55:00,78.73,79.18,78.73,78.92,19981.0,73.1039,73.5218,73.1039,73.2804,19981.0
2020-03-12 12:00:00,78.96,78.96,78.63,78.65,24801.0,73.3175,73.3175,73.0111,73.0296,24801.0
2020-03-12 12:05:00,78.62,78.72,78.42,78.42,13278.0,73.0018,73.0946,72.8161,72.8161,13278.0
2020-03-12 12:10:00,78.43,78.49,78.18,78.41,48033.0,72.8254,72.8811,72.5932,72.8068,48033.0
2020-03-12 12:15:00,78.37,78.73,78.34,78.47,84159.0,72.7697,73.1039,72.7418,72.8625,84159.0
2020-03-12 12:20:00,78.44,79.14,78.44,79.11,37285.0,72.8347,73.4846,72.8347,73.4568,37285.0
2020-03-12 12:25:00,79.09,79.32,78.95,79.09,51874.0,73.4382,73.6518,73.3082,73.4382,51874.0
2020-03-12 12:30:00,79.06,79.06,78.61,78.61,30234.0,73.4103,73.4103,72.9925,72.9925,30234.0
2020-03-12 12:35:00,78.6,78.91,78.53,78.72,37036.0,72.9832,73.2711,72.9182,73.0946,37036.0
2020-03-12 12:40:00,78.71,78.72,78.35,78.44,24587.0,73.0854,73.0946,72.7511,72.8347,24587.0
2020-03-12 12:45:00,78.43,78.77,78.43,78.46,29969.0,72.8254,73.1411,72.8254,72.8532,29969.0
2020-03-12 12:50:00,78.45,80.38,78.45,80.07,23715.0,72.8439,74.636,72.8439,74.3482,23715.0
2020-03-12 12:55:00,79.86,81.73,79.83,81.27,17689.0,74.1532,75.8895,74.1253,75.4624,17689.0
2020-03-12 13:00:00,81.29,82.76,80.76,82.76,24420.0,75.481,76.8459,74.9889,76.8459,24420.0
2020-03-12 13:05:00,82.77,83.28,81.99,82.38,61981.0,76.8552,77.3288,76.131,76.4931,61981.0
2020-03-12 13:10:00,82.39,82.46,80.61,81.23,19698.0,76.5024,76.5674,74.8496,75.4253,19698.0
2020-03-12 13:15:00,81.11,81.41,80.75,81.06,48993.0,75.3139,75.5924,74.9796,75.2674,48993.0
2020-03-12 13:20:00,80.96,81.28,80.78,80.98,21150.0,75.1746,75.4717,75.0074,75.1931,21150.0
2020-03-12 13:25:00,80.87,81.18,80.65,80.87,24757.0,75.091,75.3788,74.8867,75.091,24757.0
2020-03-12 13:30:00,80.89,81.24,80.51,80.54,22314.0,75.1096,75.4346,74.7567,74.7846,22314.0
2020-03-12 13:35:00,80.54,80.54,79.49,79.49,28730.0,74.7846,74.7846,73.8096,73.8096,28730.0
2020-03-12 13:40:00,79.41,79.74,79.37,79.61,16627.0,73.7353,74.0418,73.6982,73.921,16627.0
2020-03-12 13:45:00,79.59,80.41,79.47,80.26,94949.0,73.9025,74.6639,73.791,74.5246,94949.0
2020-03-12 13:50:00,80.24,80.58,79.93,79.93,25618.0,74.506,74.8217,74.2182,74.2182,25618.0
2020-03-12 13:55:00,80.02,80.56,79.9,80.56,78317.0,74.3017,74.8032,74.1903,74.8032,78317.0
2020-03-12 14:00:00,80.47,80.67,79.75,80.22,58096.0,74.7196,74.9053,74.051,74.4875,58096.0
2020-03-12 14:05:00,80.22,80.38,79.86,80.03,41924.0,74.4875,74.636,74.1532,74.311,41924.0
2020-03-12 14:10:00,80.03,80.09,79.44,79.59,51853.0,74.311,74.3667,73.7632,73.9025,51853.0
2020-03-12 14:15:00,79.59,79.73,79.3,79.36,15585.0,73.9025,74.0325,73.6332,73.6889,15585.0
2020-03-12 14:20:00,79.39,79.5,79.1,79.14,42107.0,73.7168,73.8189,73.4475,73.4846,42107.0
2020-03-12 14:25:00,79.2,79.58,79.09,79.42,21897.0,73.5403,73.8932,73.4382,73.7446,21897.0
2020-03-12 14:30:00,79.3,79.43,79.1,79.21,44970.0,73.6332,73.7539,73.4475,73.5496,44970.0
2020-03-12 14:35:00,79.2,79.25,78.91,79.0,37318.0,73.5403,73.5868,73.2711,73.3546,37318.0
2020-03-12 14:40:00,78.96,79.33,78.96,79.2,34326.0,73.3175,73.6611,73.3175,73.5403,34326.0
2020-03-12 14:45:00,79.24,79.93,79.07,79.93,49273.0,73.5775,74.2182,73.4196,74.2182,49273.0
2020-03-12 14:50:00,79.91,80.15,79.37,79.41,58344.0,74.1996,74.4225,73.6982,73.7353,58344.0
2020-03-12 14:55:00,79.38,79.59,78.98,78.99,31508.0,73.7075,73.9025,73.3361,73.3453,31508.0
2020-03-12 15:00:00,79.01,79.22,78.97,79.0,428214.0,73.3639,73.5589,73.3268,73.3546,428214.0
2020-03-12 15:05:00,78.99,79.55,78.75,79.32,51797.0,73.3453,73.8653,73.1225,73.6518,51797.0
2020-03-12 15:10:00,79.35,79.92,79.25,79.26,31018.0,73.6796,74.2089,73.5868,73.5961,31018.0
2020-03-12 15:15:00,79.28,79.28,78.85,78.9,37897.0,73.6146,73.6146,73.2154,73.2618,37897.0
2020-03-12 15:20:00,78.93,79.04,78.6,78.79,30457.0,73.2896,73.3918,72.9832,73.1596,30457.0
2020-03-12 15:25:00,78.76,78.92,78.65,78.65,60202.0,73.1318,73.2804,73.0296,73.0296,60202.0
2020-03-12 15:30:00,78.66,79.02,78.58,78.65,61944.0,73.0389,73.3732,72.9646,73.0296,61944.0
2020-03-12 15:35:00,78.66,78.94,78.63,78.94,38045.0,73.0389,73.2989,73.0111,73.2989,38045.0
2020-03-12 15:40:00,78.85,79.49,78.82,78.93,82689.0,73.2154,73.8096,73.1875,73.2896,82689.0
2020-03-12 15:45:00,78.94,79.23,78.67,79.2,45631.0,73.2989,73.5682,73.0482,73.5403,45631.0
2020-03-12 15:50:00,79.29,79.77,79.15,79.18,37757.0,73.6239,74.0696,73.4939,73.5218,37757.0
2020-03-12 15:55:00,79.0,79.04,77.65,77.65,150973.0,73.3546,73.3918,72.1011,72.1011,150973.0
2020-03-13 09:30:00,82.32,82.68,81.34,81.74,52181.0,76.4374,76.7717,75.5274,75.8988,52181.0
2020-03-13 09:35:00,81.68,81.87,81.12,81.12,41907.0,75.8431,76.0195,75.3231,75.3231,41907.0
2020-03-13 09:40:00,81.11,81.11,80.38,80.71,31225.0,75.3139,75.3139,74.636,74.9424,31225.0
2020-03-13 09:45:00,80.81,81.29,80.49,80.93,20543.0,75.0353,75.481,74.7382,75.1467,20543.0
2020-03-13 09:50:00,80.8,80.81,79.9,79.92,83889.0,75.026,75.0353,74.1903,74.2089,83889.0
2020-03-13 09:55:00,79.9,80.25,79.83,80.15,19348.0,74.1903,74.5153,74.1253,74.4225,19348.0
2020-03-13 10:00:00,79.98,80.64,79.96,80.56,20133.0,74.2646,74.8774,74.246,74.8032,20133.0
2020-03-13 10:05:00,80.52,80.66,80.42,80.44,4477.0,74.766,74.896,74.6732,74.6917,4477.0
2020-03-13 10:10:00,80.37,80.57,80.17,80.3,20661.0,74.6267,74.8124,74.441,74.5617,20661.0
2020-03-13 10:15:00,80.32,81.41,80.31,81.38,10260.0,74.5803,75.5924,74.571,75.5646,10260.0
2020-03-13 10:20:00,81.43,81.73,81.3,81.56,17541.0,75.611,75.8895,75.4903,75.7317,17541.0
2020-03-13 10:25:00,81.43,81.63,81.05,81.08,9860.0,75.611,75.7967,75.2581,75.286,9860.0
2020-03-13 10:30:00,81.16,81.19,80.83,80.83,5363.0,75.3603,75.3881,75.0539,75.0539,5363.0
2020-03-13 10:35:00,80.86,80.93,80.7,80.82,31336.0,75.0817,75.1467,74.9332,75.0446,31336.0
2020-03-13 10:40:00,80.64,80.74,80.36,80.52,7248.0,74.8774,74.9703,74.6174,74.766,7248.0
2020-03-13 10:45:00,80.55,80.64,80.36,80.37,18788.0,74.7939,74.8774,74.6174,74.6267,18788.0
2020-03-13 10:50:00,80.46,80.55,80.27,80.27,16783.0,74.7103,74.7939,74.5339,74.5339,16783.0
2020-03-13 10:55:00,80.3,80.31,79.55,79.61,13028.0,74.5617,74.571,73.8653,73.921,13028.0
2020-03-13 11:00:00,79.61,80.2,79.6,80.08,23961.0,73.921,74.4689,73.9118,74.3575,23961.0
2020-03-13 11:05:00,80.05,80.19,79.92,80.19,28879.0,74.3296,74.4596,74.2089,74.4596,28879.0
2020-03-13 11:10:00,80.08,80.24,79.8,80.23,230074.0,74.3575,74.506,74.0975,74.4967,230074.0
2020-03-13 11:15:00,80.17,80.28,79.72,79.83,17340.0,74.441,74.5432,74.0232,74.1253,17340.0
2020-03-13 11:20:00,79.9,80.08,79.6,79.64,49749.0,74.1903,74.3575,73.9118,73.9489,49749.0
2020-03-13 11:25:00,79.7,79.74,78.98,78.98,23692.0,74.0046,74.0418,73.3361,73.3361,23692.0
2020-03-13 11:30:00,78.92,79.16,78.41,78.42,50464.0,73.2804,73.5032,72.8068,72.8161,50464.0
2020-03-13 11:35:00,78.42,79.06,78.42,78.62,45056.0,72.8161,73.4103,72.8161,73.0018,45056.0
2020-03-13 11:40:00,78.64,78.68,78.26,78.3,23019.0,73.0204,73.0575,72.6675,72.7047,23019.0
2020-03-13 11:45:00,78.5,78.5,78.09,78.09,20119.0,72.8904,72.8904,72.5097,72.5097,20119.0
2020-03-13 11:50:00,78.15,78.68,78.15,78.64,17629.0,72.5654,73.0575,72.5654,73.0204,17629.0
2020-03-13 11:55:00,78.61,79.35,78.61,79.07,23877.0,72.9925,73.6796,72.9925,73.4196,23877.0
2020-03-13 12:00:00,79.12,79.18,78.48,78.69,32385.0,73.4661,73.5218,72.8718,73.0668,32385.0
2020-03-13 12:05:00,78.73,78.99,78.47,78.94,26902.0,73.1039,73.3453,72.8625,73.2989,26902.0
2020-03-13 12:10:00,78.88,79.23,78.81,79.19,42987.0,73.2432,73.5682,73.1782,73.5311,42987.0
2020-03-13 12:15:00,79.19,79.36,79.01,79.19,22207.0,73.5311,73.6889,73.3639,73.5311,22207.0
2020-03-13 12:20:00,79.21,79.36,79.0,79.04,38193.0,73.5496,73.6889,73.3546,73.3918,38193.0
2020-03-13 12:25:00,79.02,79.21,78.87,78.99,39379.0,73.3732,73.5496,73.2339,73.3453,39379.0
2020-03-13 12:30:00,78.94,80.02,78.94,79.85,118878.0,73.2989,74.3017,73.2989,74.1439,118878.0
2020-03-13 12:35:00,79.83,79.91,79.54,79.86,30402.0,74.1253,74.1996,73.856,74.1532,30402.0
2020-03-13 12:40:00,79.92,80.45,79.92,80.45,41742.0,74.2089,74.701,74.2089,74.701,41742.0
2020-03-13 12:45:00,80.38,80.54,80.25,80.47,21390.0,74.636,74.7846,74.5153,74.7196,21390.0
2020-03-13 12:50:00,80.52,80.78,80.46,80.49,75361.0,74.766,75.0074,74.7103,74.7382,75361.0
2020-03-13 12:55:00,80.45,80.46,80.06,80.06,11715.0,74.701,74.7103,74.3389,74.3389,11715.0
2020-03-13 13:00:00,80.04,80.23,79.83,79.84,25098.0,74.3203,74.4967,74.1253,74.1346,25098.0
2020-03-13 13:05:00,79.86,80.0,79.72,79.86,37380.0,74.1532,74.2832,74.0232,74.1532,37380.0
2020-03-13 13:10:00,79.83,80.26,79.71,80.25,61656.0,74.1253,74.5246,74.0139,74.5153,61656.0
2020-03-13 13:15:00,80.33,80.51,80.19,80.49,73250.0,74.5896,74.7567,74.4596,74.7382,73250.0
2020-03-13 13:20:00,80.5,80.88,80.47,80.88,38448.0,74.7474,75.1003,74.7196,75.1003,38448.0
2020-03-13 13:25:00,80.84,81.16,80.81,81.13,35077.0,75.0631,75.3603,75.0353,75.3324,35077.0
2020-03-13 13:30:00,81.13,81.38,81.03,81.03,44102.0,75.3324,75.5646,75.2396,75.2396,44102.0
2020-03-13 13:35:00,80.97,81.01,80.54,80.87,144286.0,75.1839,75.221,74.7846,75.091,144286.0
2020-03-13 13:40:00,80.88,81.21,80.85,81.01,46876.0,75.1003,75.4067,75.0724,75.221,46876.0
2020-03-13 13:45:00,81.07,81.33,81.07,81.33,35571.0,75.2767,75.5181,75.2767,75.5181,35571.0
2020-03-13 13:50:00,81.36,81.53,81.28,81.41,66815.0,75.546,75.7038,75.4717,75.5924,66815.0
2020-03-13 13:55:00,81.35,81.36,81.08,81.25,52158.0,75.5367,75.546,75.286,75.4438,52158.0
2020-03-13 14:00:00,81.23,81.23,80.7,80.81,79300.0,75.4253,75.4253,74.9332,75.0353,79300.0
2020-03-13 14:05:00,80.83,80.95,80.11,80.45,101350.0,75.0539,75.1653,74.3853,74.701,101350.0
2020-03-13 14:10:00,80.42,80.68,80.32,80.5,78843.0,74.6732,74.9146,74.5803,74.7474,78843.0
2020-03-13 14:15:00,80.52,80.74,80.41,80.43,131706.0,74.766,74.9703,74.6639,74.6824,131706.0
2020-03-13 14:20:00,80.41,80.62,80.27,80.46,42754.0,74.6639,74.8589,74.5339,74.7103,42754.0
2020-03-13 14:25:00,80.55,80.55,80.08,80.16,26340.0,74.7939,74.7939,74.3575,74.4317,26340.0
2020-03-13 14:30:00,80.15,80.15,79.82,80.12,78047.0,74.4225,74.4225,74.116,74.3946,78047.0
2020-03-13 14:35:00,80.12,80.23,79.64,79.7,106659.0,74.3946,74.4967,73.9489,74.0046,106659.0
2020-03-13 14:40:00,79.66,80.55,79.52,80.45,34485.0,73.9675,74.7939,73.8375,74.701,34485.0
2020-03-13 14:45:00,80.45,80.52,80.15,80.23,59830.0,74.701,74.766,74.4225,74.4967,59830.0
2020-03-13 14:50:00,80.25,80.45,80.06,80.31,141858.0,74.5153,74.701,74.3389,74.571,141858.0
2020-03-13 14:55:00,80.26,80.55,80.24,80.49,58737.0,74.5246,74.7939,74.506,74.7382,58737.0
2020-03-13 15:00:00,80.49,81.03,80.43,80.81,44319.0,74.7382,75.2396,74.6824,75.0353,44319.0
2020-03-13 15:05:00,80.83,81.08,80.72,80.77,47756.0,75.0539,75.286,74.9517,74.9981,47756.0
2020-03-13 15:10:00,80.82,80.94,80.31,80.65,45875.0,75.0446,75.156,74.571,74.8867,45875.0
2020-03-13 15:15:00,80.69,81.0,80.66,80.83,97356.0,74.9239,75.2117,74.896,75.0539,97356.0
2020-03-13 15:20:00,80.83,81.2,80.67,81.03,59685.0,75.0539,75.3974,74.9053,75.2396,59685.0
2020-03-13 15:25:00,81.04,81.34,80.91,81.17,32411.0,75.2489,75.5274,75.1281,75.3696,32411.0
2020-03-13 15:30:00,81.21,81.32,79.4,79.86,110247.0,75.4067,75.5088,73.726,74.1532,110247.0
2020-03-13 15:35:00,79.98,81.16,79.69,80.96,56119.0,74.2646,75.3603,73.9953,75.1746,56119.0
2020-03-13 15:40:00,80.89,81.85,80.68,81.66,91522.0,75.1096,76.001,74.9146,75.8245,91522.0
2020-03-13 15:45:00,81.67,82.49,81.67,82.44,60575.0,75.8338,76.5952,75.8338,76.5488,60575.0
2020-03-13 15:50:00,82.51,83.59,82.48,83.59,53134.0,76.6138,77.6166,76.586,77.6166,53134.0
2020-03-13 15:55:00,83.66,84.87,83.02,84.87,91862.0,77.6816,78.8052,77.0874,78.8052,91862.0
2020-03-16 09:30:00,82.37,82.37,78.25,78.55,16451.0,76.4838,76.4838,72.6582,72.9368,16451.0
2020-03-16 09:35:00,78.55,78.55,78.55,78.55,0.0,72.9368,72.9368,72.9368,72.9368,0.0
2020-03-16 09:40:00,78.55,78.55,78.55,78.55,0.0,72.9368,72.9368,72.9368,72.9368,0.0
2020-03-16 09:45:00,76.19,78.03,76.19,76.43,51915.0,70.7454,72.4539,70.7454,70.9683,51915.0
2020-03-16 09:50:00,76.19,76.99,76.19,76.94,30310.0,70.7454,71.4883,70.7454,71.4418,30310.0
2020-03-16 09:55:00,77.36,77.77,77.02,77.02,17168.0,71.8318,72.2125,71.5161,71.5161,17168.0
2020-03-16 10:00:00,76.91,77.09,76.33,76.33,8364.0,71.414,71.5811,70.8754,70.8754,8364.0
2020-03-16 10:05:00,76.3,76.89,76.2,76.89,5693.0,70.8476,71.3954,70.7547,71.3954,5693.0
2020-03-16 10:10:00,77.03,77.24,76.71,76.92,32310.0,71.5254,71.7204,71.2283,71.4233,32310.0
2020-03-16 10:15:00,76.9,76.91,76.55,76.57,26840.0,71.4047,71.414,71.0797,71.0983,26840.0
2020-03-16 10:20:00,76.59,77.08,76.43,77.07,24479.0,71.1169,71.5718,70.9683,71.5626,24479.0
2020-03-16 10:25:00,77.1,77.51,77.1,77.19,7295.0,71.5904,71.9711,71.5904,71.674,7295.0
2020-03-16 10:30:00,77.2,78.29,77.19,78.23,11265.0,71.6833,72.6954,71.674,72.6397,11265.0
2020-03-16 10:35:00,78.52,78.91,78.15,78.88,18696.0,72.9089,73.2711,72.5654,73.2432,18696.0
2020-03-16 10:40:00,78.83,79.17,78.56,79.0,53521.0,73.1968,73.5125,72.9461,73.3546,53521.0
2020-03-16 10:45:00,79.01,79.47,78.91,79.05,21576.0,73.3639,73.791,73.2711,73.4011,21576.0
2020-03-16 10:50:00,78.97,79.08,78.62,78.9,8272.0,73.3268,73.4289,73.0018,73.2618,8272.0
2020-03-16 10:55:00,78.96,79.29,78.71,79.02,5019.0,73.3175,73.6239,73.0854,73.3732,5019.0
2020-03-16 11:00:00,78.97,79.24,78.73,78.98,13381.0,73.3268,73.5775,73.1039,73.3361,13381.0
2020-03-16 11:05:00,78.97,79.54,78.84,79.38,17584.0,73.3268,73.856,73.2061,73.7075,17584.0
2020-03-16 11:10:00,79.47,80.18,79.43,80.07,29171.0,73.791,74.4503,73.7539,74.3482,29171.0
2020-03-16 11:15:00,80.0,80.49,80.0,80.49,10011.0,74.2832,74.7382,74.2832,74.7382,10011.0
2020-03-16 11:20:00,80.52,80.79,80.36,80.73,32557.0,74.766,75.0167,74.6174,74.961,32557.0
2020-03-16 11:25:00,80.8,80.82,80.36,80.36,115787.0,75.026,75.0446,74.6174,74.6174,115787.0
2020-03-16 11:30:00,80.65,80.69,79.57,79.64,84009.0,74.8867,74.9239,73.8839,73.9489,84009.0
2020-03-16 11:35:00,79.66,80.22,79.56,80.07,19542.0,73.9675,74.4875,73.8746,74.3482,19542.0
2020-03-16 11:40:00,80.14,80.23,79.33,79.41,8780.0,74.4132,74.4967,73.6611,73.7353,8780.0
2020-03-16 11:45:00,79.35,79.49,79.2,79.28,8962.0,73.6796,73.8096,73.5403,73.6146,8962.0
2020-03-16 11:50:00,79.58,79.74,79.32,79.44,11535.0,73.8932,74.0418,73.6518,73.7632,11535.0
2020-03-16 11:55:00,79.62,79.96,79.45,79.96,6624.0,73.9303,74.246,73.7725,74.246,6624.0
2020-03-16 12:00:00,79.97,80.28,79.71,80.27,34324.0,74.2553,74.5432,74.0139,74.5339,34324.0
2020-03-16 12:05:00,80.23,80.25,79.74,79.88,45548.0,74.4967,74.5153,74.0418,74.1717,45548.0
2020-03-16 12:10:00,79.86,79.98,79.57,79.57,7037.0,74.1532,74.2646,73.8839,73.8839,7037.0
2020-03-16 12:15:00,79.53,79.54,79.05,79.06,10113.0,73.8468,73.856,73.4011,73.4103,10113.0
2020-03-16 12:20:00,79.02,79.09,78.87,79.01,12788.0,73.3732,73.4382,73.2339,73.3639,12788.0
2020-03-16 12:25:00,79.02,79.47,78.9,79.15,23442.0,73.3732,73.791,73.2618,73.4939,23442.0
2020-03-16 12:30:00,79.35,79.35,78.97,79.17,26723.0,73.6796,73.6796,73.3268,73.5125,26723.0
2020-03-16 12:35:00,79.17,79.65,79.05,79.1,23568.0,73.5125,73.9582,73.4011,73.4475,23568.0
2020-03-16 12:40:00,79.18,79.24,78.96,79.06,30077.0,73.5218,73.5775,73.3175,73.4103,30077.0
2020-03-16 12:45:00,79.07,79.11,78.54,78.58,19807.0,73.4196,73.4568,72.9275,72.9646,19807.0
2020-03-16 12:50:00,78.56,78.6,78.13,78.13,17499.0,72.9461,72.9832,72.5468,72.5468,17499.0
2020-03-16 12:55:00,78.14,78.39,78.0,78.3,26351.0,72.5561,72.7882,72.4261,72.7047,26351.0
2020-03-16 13:00:00,78.31,78.65,78.31,78.64,24470.0,72.7139,73.0296,72.7139,73.0204,24470.0
2020-03-16 13:05:00,78.64,78.66,78.16,78.28,26890.0,73.0204,73.0389,72.5747,72.6861,26890.0
2020-03-16 13:10:00,78.21,79.04,78.2,78.83,14844.0,72.6211,73.3918,72.6118,73.1968,14844.0
2020-03-16 13:15:00,78.74,78.79,78.44,78.45,34338.0,73.1132,73.1596,72.8347,72.8439,34338.0
2020-03-16 13:20:00,78.37,78.73,78.28,78.68,8507.0,72.7697,73.1039,72.6861,73.0575,8507.0
2020-03-16 13:25:00,78.63,78.63,78.32,78.32,16706.0,73.0111,73.0111,72.7232,72.7232,16706.0
2020-03-16 13:30:00,78.3,78.3,77.71,77.71,10187.0,72.7047,72.7047,72.1568,72.1568,10187.0
2020-03-16 13:35:00,77.77,77.94,77.45,77.92,5436.0,72.2125,72.3704,71.9154,72.3518,5436.0
2020-03-16 13:40:00,77.75,77.78,77.62,77.67,5087.0,72.194,72.2218,72.0732,72.1197,5087.0
2020-03-16 13:45:00,77.66,78.08,77.66,77.93,102730.0,72.1104,72.5004,72.1104,72.3611,102730.0
2020-03-16 13:50:00,77.95,78.13,77.76,77.76,10219.0,72.3797,72.5468,72.2032,72.2032,10219.0
2020-03-16 13:55:00,77.75,78.11,77.75,77.84,24136.0,72.194,72.5282,72.194,72.2775,24136.0
2020-03-16 14:00:00,77.78,77.78,77.34,77.44,13035.0,72.2218,72.2218,71.8133,71.9061,13035.0
2020-03-16 14:05:00,77.41,77.67,77.36,77.41,38326.0,71.8783,72.1197,71.8318,71.8783,38326.0
2020-03-16 14:10:00,77.46,77.59,77.35,77.59,23396.0,71.9247,72.0454,71.8225,72.0454,23396.0
2020-03-16 14:15:00,77.57,77.65,77.14,77.21,20498.0,72.0268,72.1011,71.6275,71.6925,20498.0
2020-03-16 14:20:00,77.27,77.28,77.0,77.0,14409.0,71.7483,71.7575,71.4976,71.4976,14409.0
2020-03-16 14:25:00,77.02,77.53,76.89,77.53,232224.0,71.5161,71.9897,71.3954,71.9897,232224.0
2020-03-16 14:30:00,77.57,78.72,77.52,78.72,27456.0,72.0268,73.0946,71.9804,73.0946,27456.0
2020-03-16 14:35:00,78.78,78.96,78.08,78.18,38033.0,73.1504,73.3175,72.5004,72.5932,38033.0
2020-03-16 14:40:00,78.17,78.17,77.68,77.89,31356.0,72.5839,72.5839,72.129,72.324,31356.0
2020-03-16 14:45:00,77.94,78.16,77.64,77.86,15716.0,72.3704,72.5747,72.0918,72.2961,15716.0
2020-03-16 14:50:00,77.91,78.35,77.75,78.12,32826.0,72.3425,72.7511,72.194,72.5375,32826.0
2020-03-16 14:55:00,78.09,78.74,77.98,78.39,55123.0,72.5097,73.1132,72.4075,72.7882,55123.0
2020-03-16 15:00:00,78.45,78.94,78.18,78.21,30243.0,72.8439,73.2989,72.5932,72.6211,30243.0
2020-03-16 15:05:00,78.3,78.62,78.15,78.3,30949.0,72.7047,73.0018,72.5654,72.7047,30949.0
2020-03-16 15:10:00,78.28,78.53,77.93,77.96,33474.0,72.6861,72.9182,72.3611,72.389,33474.0
2020-03-16 15:15:00,77.95,78.45,77.95,78.22,45375.0,72.3797,72.8439,72.3797,72.6304,45375.0
2020-03-16 15:20:00,78.21,78.32,77.63,78.05,73144.0,72.6211,72.7232,72.0825,72.4725,73144.0
2020-03-16 15:25:00,78.16,78.17,77.5,77.53,58805.0,72.5747,72.5839,71.9618,71.9897,58805.0
2020-03-16 15:30:00,77.5,77.5,76.54,76.72,41961.0,71.9618,71.9618,71.0704,71.2376,41961.0
2020-03-16 15:35:00,76.76,76.76,76.29,76.49,55684.0,71.2747,71.2747,70.8383,71.024,55684.0
2020-03-16 15:40:00,76.53,77.63,76.35,77.63,47653.0,71.0611,72.0825,70.894,72.0825,47653.0
2020-03-16 15:45:00,77.61,77.61,76.92,77.06,28271.0,72.064,72.064,71.4233,71.5533,28271.0
2020-03-16 15:50:00,76.95,76.95,76.1,76.1,55733.0,71.4511,71.4511,70.6619,70.6619,55733.0
2020-03-16 15:55:00,76.12,76.13,75.25,75.32,98701.0,70.6804,70.6897,69.8726,69.9376,98701.0
2020-03-17 09:30:00,76.64,77.77,76.64,77.33,114264.0,71.1633,72.2125,71.1633,71.804,114264.0
2020-03-17 09:35:00,76.91,76.91,76.08,76.14,13774.0,71.414,71.414,70.6433,70.699,13774.0
2020-03-17 09:40:00,76.04,76.26,75.53,75.53,13351.0,70.6062,70.8104,70.1326,70.1326,13351.0
2020-03-17 09:45:00,75.77,76.6,75.77,76.22,7380.0,70.3555,71.1261,70.3555,70.7733,7380.0
2020-03-17 09:50:00,76.0,76.05,75.51,75.51,10459.0,70.569,70.6154,70.114,70.114,10459.0
2020-03-17 09:55:00,75.25,75.65,75.19,75.25,10525.0,69.8726,70.244,69.8169,69.8726,10525.0
2020-03-17 10:00:00,75.34,75.72,74.92,75.54,24268.0,69.9562,70.309,69.5662,70.1419,24268.0
2020-03-17 10:05:00,75.78,76.27,75.62,76.07,17427.0,70.3647,70.8197,70.2162,70.634,17427.0
2020-03-17 10:10:00,76.13,76.46,76.01,76.16,7479.0,70.6897,70.9961,70.5783,70.7176,7479.0
2020-03-17 10:15:00,76.16,76.54,75.91,76.34,27430.0,70.7176,71.0704,70.4854,70.8847,27430.0
2020-03-17 10:20:00,76.41,76.65,76.15,76.34,48728.0,70.9497,71.1726,70.7083,70.8847,48728.0
2020-03-17 10:25:00,76.39,76.93,76.39,76.88,17054.0,70.9311,71.4326,70.9311,71.3861,17054.0
2020-03-17 10:30:00,76.9,77.0,76.41,76.41,16935.0,71.4047,71.4976,70.9497,70.9497,16935.0
2020-03-17 10:35:00,76.39,76.88,76.19,76.37,40291.0,70.9311,71.3861,70.7454,70.9126,40291.0
2020-03-17 10:40:00,76.42,76.89,76.24,76.89,17311.0,70.959,71.3954,70.7919,71.3954,17311.0
2020-03-17 10:45:00,77.03,77.24,76.49,76.95,50414.0,71.5254,71.7204,71.024,71.4511,50414.0
2020-03-17 10:50:00,76.87,76.93,76.47,76.62,17770.0,71.3768,71.4326,71.0054,71.1447,17770.0
2020-03-17 10:55:00,76.65,77.15,76.47,77.03,56972.0,71.1726,71.6368,71.0054,71.5254,56972.0
2020-03-17 11:00:00,77.01,77.37,76.9,77.24,22239.0,71.5068,71.8411,71.4047,71.7204,22239.0
2020-03-17 11:05:00,77.47,77.83,77.37,77.83,24118.0,71.934,72.2682,71.8411,72.2682,24118.0
2020-03-17 11:10:00,77.97,78.43,77.89,78.43,29355.0,72.3982,72.8254,72.324,72.8254,29355.0
2020-03-17 11:15:00,78.36,78.59,78.02,78.59,79028.0,72.7604,72.9739,72.4447,72.9739,79028.0
2020-03-17 11:20:00,78.62,78.77,78.0,78.12,34690.0,73.0018,73.1411,72.4261,72.5375,34690.0
2020-03-17 11:25:00,78.18,78.52,78.17,78.34,14000.0,72.5932,72.9089,72.5839,72.7418,14000.0
2020-03-17 11:30:00,78.22,78.7,78.22,78.4,16908.0,72.6304,73.0761,72.6304,72.7975,16908.0
2020-03-17 11:35:00,78.29,78.39,77.77,77.86,18460.0,72.6954,72.7882,72.2125,72.2961,18460.0
2020-03-17 11:40:00,77.87,78.39,77.84,78.22,27651.0,72.3054,72.7882,72.2775,72.6304,27651.0
2020-03-17 11:45:00,78.28,78.61,78.21,78.51,31137.0,72.6861,72.9925,72.6211,72.8996,31137.0
2020-03-17 11:50:00,78.51,78.88,78.51,78.87,43191.0,72.8996,73.2432,72.8996,73.2339,43191.0
2020-03-17 11:55:00,78.88,78.9,78.49,78.83,13858.0,73.2432,73.2618,72.8811,73.1968,13858.0
2020-03-17 12:00:00,78.9,79.03,78.73,78.87,27205.0,73.2618,73.3825,73.1039,73.2339,27205.0
2020-03-17 12:05:00,79.06,80.1,79.06,80.1,18296.0,73.4103,74.376,73.4103,74.376,18296.0
2020-03-17 12:10:00,80.07,80.48,79.9,80.48,40894.0,74.3482,74.7289,74.1903,74.7289,40894.0
2020-03-17 12:15:00,80.44,80.44,79.54,79.68,115811.0,74.6917,74.6917,73.856,73.986,115811.0
2020-03-17 12:20:00,79.78,79.83,78.95,79.09,62758.0,74.0789,74.1253,73.3082,73.4382,62758.0
2020-03-17 12:25:00,79.09,79.2,78.77,78.79,19782.0,73.4382,73.5403,73.1411,73.1596,19782.0
2020-03-17 12:30:00,78.87,79.09,78.7,78.92,7929.0,73.2339,73.4382,73.0761,73.2804,7929.0
2020-03-17 12:35:00,78.74,78.86,78.41,78.49,26671.0,73.1132,73.2246,72.8068,72.8811,26671.0
2020-03-17 12:40:00,78.52,78.53,78.16,78.31,16204.0,72.9089,72.9182,72.5747,72.7139,16204.0
2020-03-17 12:45:00,78.22,78.36,78.22,78.27,20679.0,72.6304,72.7604,72.6304,72.6768,20679.0
2020-03-17 12:50:00,78.18,78.22,77.76,77.96,38132.0,72.5932,72.6304,72.2032,72.389,38132.0
2020-03-17 12:55:00,78.05,78.25,77.87,78.25,48565.0,72.4725,72.6582,72.3054,72.6582,48565.0
2020-03-17 13:00:00,78.28,78.56,78.1,78.1,8418.0,72.6861,72.9461,72.5189,72.5189,8418.0
2020-03-17 13:05:00,78.21,78.31,77.72,77.72,61754.0,72.6211,72.7139,72.1661,72.1661,61754.0
2020-03-17 13:10:00,77.74,77.74,77.24,77.24,23695.0,72.1847,72.1847,71.7204,71.7204,23695.0
2020-03-17 13:15:00,77.11,77.59,77.06,77.47,10159.0,71.5997,72.0454,71.5533,71.934,10159.0
2020-03-17 13:20:00,77.43,77.81,77.33,77.63,12694.0,71.8968,72.2497,71.804,72.0825,12694.0
2020-03-17 13:25:00,77.61,77.71,77.45,77.71,22360.0,72.064,72.1568,71.9154,72.1568,22360.0
2020-03-17 13:30:00,77.7,78.1,77.44,78.07,25652.0,72.1475,72.5189,71.9061,72.4911,25652.0
2020-03-17 13:35:00,78.09,78.23,77.91,78.23,15776.0,72.5097,72.6397,72.3425,72.6397,15776.0
2020-03-17 13:40:00,78.27,78.44,78.19,78.4,8104.0,72.6768,72.8347,72.6025,72.7975,8104.0
2020-03-17 13:45:00,78.3,78.76,78.3,78.65,18261.0,72.7047,73.1318,72.7047,73.0296,18261.0
2020-03-17 13:50:00,78.7,78.77,78.3,78.43,15092.0,73.0761,73.1411,72.7047,72.8254,15092.0
2020-03-17 13:55:00,78.38,78.69,78.38,78.53,37886.0,72.7789,73.0668,72.7789,72.9182,37886.0
2020-03-17 14:00:00,78.53,78.71,78.17,78.55,22647.0,72.9182,73.0854,72.5839,72.9368,22647.0
2020-03-17 14:05:00,78.49,79.12,78.48,79.08,12765.0,72.8811,73.4661,72.8718,73.4289,12765.0
2020-03-17 14:10:00,79.13,79.28,79.02,79.21,33376.0,73.4753,73.6146,73.3732,73.5496,33376.0
2020-03-17 14:15:00,79.2,79.64,79.11,79.57,15432.0,73.5403,73.9489,73.4568,73.8839,15432.0
2020-03-17 14:20:00,79.63,79.75,78.89,78.96,26715.0,73.9396,74.051,73.2525,73.3175,26715.0
2020-03-17 14:25:00,78.95,79.55,78.95,79.53,15006.0,73.3082,73.8653,73.3082,73.8468,15006.0
2020-03-17 14:30:00,79.58,79.88,79.58,79.84,15583.0,73.8932,74.1717,73.8932,74.1346,15583.0
2020-03-17 14:35:00,79.78,80.09,79.64,79.87,28277.0,74.0789,74.3667,73.9489,74.1625,28277.0
2020-03-17 14:40:00,79.86,79.98,79.46,79.46,52395.0,74.1532,74.2646,73.7818,73.7818,52395.0
2020-03-17 14:45:00,79.48,79.48,78.66,78.76,42946.0,73.8003,73.8003,73.0389,73.1318,42946.0
2020-03-17 14:50:00,78.75,78.89,78.3,78.61,33384.0,73.1225,73.2525,72.7047,72.9925,33384.0
2020-03-17 14:55:00,78.66,79.01,78.49,78.92,52722.0,73.0389,73.3639,72.8811,73.2804,52722.0
2020-03-17 15:00:00,78.94,78.96,77.84,78.08,88957.0,73.2989,73.3175,72.2775,72.5004,88957.0
2020-03-17 15:05:00,78.08,78.75,77.85,78.5,51437.0,72.5004,73.1225,72.2868,72.8904,51437.0
2020-03-17 15:10:00,78.54,78.82,78.5,78.64,83827.0,72.9275,73.1875,72.8904,73.0204,83827.0
2020-03-17 15:15:00,78.62,78.84,78.53,78.63,61311.0,73.0018,73.2061,72.9182,73.0111,61311.0
2020-03-17 15:20:00,78.58,78.68,78.24,78.36,60767.0,72.9646,73.0575,72.6489,72.7604,60767.0
2020-03-17 15:25:00,78.37,78.43,77.95,78.09,71026.0,72.7697,72.8254,72.3797,72.5097,71026.0
2020-03-17 15:30:00,78.05,78.66,77.99,78.52,46843.0,72.4725,73.0389,72.4168,72.9089,46843.0
2020-03-17 15:35:00,78.58,79.02,78.58,79.0,76148.0,72.9646,73.3732,72.9646,73.3546,76148.0
2020-03-17 15:40:00,78.98,79.74,78.97,79.56,82403.0,73.3361,74.0418,73.3268,73.8746,82403.0
2020-03-17 15:45:00,79.55,79.66,79.01,79.44,161335.0,73.8653,73.9675,73.3639,73.7632,161335.0
2020-03-17 15:50:00,79.48,79.69,78.69,79.43,132331.0,73.8003,73.9953,73.0668,73.7539,132331.0
2020-03-17 15:55:00,79.41,80.21,79.16,80.0,98384.0,73.7353,74.4782,73.5032,74.2832,98384.0
2020-03-18 09:30:00,77.21,77.21,74.9,75.86,52849.0,71.6925,71.6925,69.5476,70.439,52849.0
2020-03-18 09:35:00,75.47,75.77,75.08,75.32,14963.0,70.0769,70.3555,69.7148,69.9376,14963.0
2020-03-18 09:40:00,75.27,75.97,75.26,75.81,6435.0,69.8912,70.5412,69.8819,70.3926,6435.0
2020-03-18 09:45:00,75.35,75.62,75.23,75.41,13878.0,69.9655,70.2162,69.854,70.0212,13878.0
2020-03-18 09:50:00,75.4,76.49,75.26,76.49,7352.0,70.0119,71.024,69.8819,71.024,7352.0
2020-03-18 09:55:00,76.66,76.66,76.04,76.28,11303.0,71.1819,71.1819,70.6062,70.829,11303.0
2020-03-18 10:00:00,76.21,77.27,76.21,77.15,21096.0,70.764,71.7483,70.764,71.6368,21096.0
2020-03-18 10:05:00,76.99,77.28,76.5,76.5,11945.0,71.4883,71.7575,71.0333,71.0333,11945.0
2020-03-18 10:10:00,76.55,76.81,76.5,76.81,28337.0,71.0797,71.3211,71.0333,71.3211,28337.0
2020-03-18 10:15:00,76.8,77.13,76.51,76.6,9550.0,71.3118,71.6183,71.0426,71.1261,9550.0
2020-03-18 10:20:00,76.55,76.65,76.09,76.13,16841.0,71.0797,71.1726,70.6526,70.6897,16841.0
2020-03-18 10:25:00,76.35,76.7,76.31,76.69,4925.0,70.894,71.219,70.8569,71.2097,4925.0
2020-03-18 10:30:00,76.75,76.86,76.45,76.66,13308.0,71.2654,71.3676,70.9869,71.1819,13308.0
2020-03-18 10:35:00,76.65,76.73,76.39,76.73,22661.0,71.1726,71.2468,70.9311,71.2468,22661.0
2020-03-18 10:40:00,76.72,77.05,76.72,76.89,144843.0,71.2376,71.544,71.2376,71.3954,144843.0
2020-03-18 10:45:00,76.93,76.93,76.25,76.39,25104.0,71.4326,71.4326,70.8011,70.9311,25104.0
2020-03-18 10:50:00,76.42,76.42,75.79,75.85,36969.0,70.959,70.959,70.374,70.4297,36969.0
2020-03-18 10:55:00,75.81,75.86,75.66,75.77,25395.0,70.3926,70.439,70.2533,70.3555,25395.0
2020-03-18 11:00:00,75.65,75.96,75.51,75.63,12888.0,70.244,70.5319,70.114,70.2255,12888.0
2020-03-18 11:05:00,75.5,75.52,75.27,75.27,21021.0,70.1047,70.1233,69.8912,69.8912,21021.0
2020-03-18 11:10:00,75.3,75.31,75.05,75.05,13082.0,69.919,69.9283,69.6869,69.6869,13082.0
2020-03-18 11:15:00,75.1,75.18,74.9,75.18,27812.0,69.7333,69.8076,69.5476,69.8076,27812.0
2020-03-18 11:20:00,75.34,75.51,75.22,75.41,20110.0,69.9562,70.114,69.8448,70.0212,20110.0
2020-03-18 11:25:00,75.33,75.52,74.96,75.01,19136.0,69.9469,70.1233,69.6033,69.6498,19136.0
2020-03-18 11:30:00,75.11,75.35,74.73,74.99,21016.0,69.7426,69.9655,69.3898,69.6312,21016.0
2020-03-18 11:35:00,75.07,75.4,74.97,74.97,7097.0,69.7055,70.0119,69.6126,69.6126,7097.0
2020-03-18 11:40:00,74.9,75.03,74.71,74.76,73266.0,69.5476,69.6683,69.3712,69.4176,73266.0
2020-03-18 11:45:00,74.7,75.24,74.6,75.21,35883.0,69.3619,69.8633,69.2691,69.8355,35883.0
2020-03-18 11:50:00,75.21,75.67,75.21,75.63,12449.0,69.8355,70.2626,69.8355,70.2255,12449.0
2020-03-18 11:55:00,75.81,75.87,75.65,75.79,8797.0,70.3926,70.4483,70.244,70.374,8797.0
2020-03-18 12:00:00,75.8,75.85,75.36,75.37,15090.0,70.3833,70.4297,69.9747,69.984,15090.0
2020-03-18 12:05:00,75.39,75.9,75.34,75.59,27750.0,70.0026,70.4762,69.9562,70.1883,27750.0
2020-03-18 12:10:00,75.59,75.89,75.26,75.26,31534.0,70.1883,70.4669,69.8819,69.8819,31534.0
2020-03-18 12:15:00,75.23,75.23,74.72,74.85,32402.0,69.854,69.854,69.3805,69.5012,32402.0
2020-03-18 12:20:00,74.84,75.2,74.79,75.18,23911.0,69.4919,69.8262,69.4455,69.8076,23911.0
2020-03-18 12:25:00,75.13,75.37,75.04,75.31,28540.0,69.7612,69.984,69.6776,69.9283,28540.0
2020-03-18 12:30:00,75.4,75.44,74.95,75.07,44538.0,70.0119,70.049,69.594,69.7055,44538.0
2020-03-18 12:35:00,75.09,75.09,74.67,74.98,41690.0,69.724,69.724,69.3341,69.6219,41690.0
2020-03-18 12:40:00,74.98,75.0,74.6,74.93,250855.0,69.6219,69.6405,69.2691,69.5755,250855.0
2020-03-18 12:45:00,75.03,75.04,74.5,74.58,98519.0,69.6683,69.6776,69.1762,69.2505,98519.0
2020-03-18 12:50:00,74.51,74.76,74.45,74.46,72472.0,69.1855,69.4176,69.1298,69.1391,72472.0
2020-03-18 12:55:00,74.56,74.59,74.31,74.31,19698.0,69.2319,69.2598,68.9998,68.9998,19698.0
2020-03-18 13:00:00,74.31,74.31,74.31,74.31,0.0,68.9998,68.9998,68.9998,68.9998,0.0
2020-03-18 13:05:00,74.31,74.31,74.31,74.31,0.0,68.9998,68.9998,68.9998,68.9998,0.0
2020-03-18 13:10:00,74.45,76.17,74.08,74.26,44052.0,69.1298,70.7269,68.7862,68.9534,44052.0
2020-03-18 13:15:00,74.22,74.22,73.79,74.16,31838.0,68.9162,68.9162,68.5169,68.8605,31838.0
2020-03-18 13:20:00,74.12,74.29,73.99,74.12,16380.0,68.8234,68.9812,68.7026,68.8234,16380.0
2020-03-18 13:25:00,74.12,74.15,73.56,73.67,24147.0,68.8234,68.8512,68.3034,68.4055,24147.0
2020-03-18 13:30:00,73.53,73.59,72.8,73.08,30134.0,68.2755,68.3312,67.5977,67.8577,30134.0
2020-03-18 13:35:00,73.01,73.82,73.01,73.7,29709.0,67.7927,68.5448,67.7927,68.4334,29709.0
2020-03-18 13:40:00,73.6,74.13,73.35,73.97,86012.0,68.3405,68.8326,68.1084,68.6841,86012.0
2020-03-18 13:45:00,73.83,73.85,73.33,73.85,21839.0,68.5541,68.5727,68.0898,68.5727,21839.0
2020-03-18 13:50:00,73.72,73.83,73.43,73.72,24060.0,68.4519,68.5541,68.1827,68.4519,24060.0
2020-03-18 13:55:00,73.79,73.79,73.13,73.27,12888.0,68.5169,68.5169,67.9041,68.0341,12888.0
2020-03-18 14:00:00,73.41,73.41,73.01,73.01,13247.0,68.1641,68.1641,67.7927,67.7927,13247.0
2020-03-18 14:05:00,73.0,73.47,72.91,73.15,137214.0,67.7834,68.2198,67.6998,67.9227,137214.0
2020-03-18 14:10:00,73.16,73.18,72.8,72.89,68174.0,67.932,67.9505,67.5977,67.6813,68174.0
2020-03-18 14:15:00,72.83,73.24,72.69,72.76,148354.0,67.6255,68.0062,67.4955,67.5605,148354.0
2020-03-18 14:20:00,72.76,72.9,72.5,72.58,34595.0,67.5605,67.6905,67.3191,67.3934,34595.0
2020-03-18 14:25:00,72.53,72.78,72.38,72.78,17265.0,67.347,67.5791,67.2077,67.5791,17265.0
2020-03-18 14:30:00,72.69,73.03,72.46,72.84,34731.0,67.4955,67.8113,67.282,67.6348,34731.0
2020-03-18 14:35:00,72.9,73.47,72.86,73.44,32411.0,67.6905,68.2198,67.6534,68.192,32411.0
2020-03-18 14:40:00,73.47,73.52,72.83,73.16,18437.0,68.2198,68.2662,67.6255,67.932,18437.0
2020-03-18 14:45:00,73.3,73.46,72.93,73.03,35863.0,68.062,68.2105,67.7184,67.8113,35863.0
2020-03-18 14:50:00,73.08,73.7,72.95,73.7,56743.0,67.8577,68.4334,67.737,68.4334,56743.0
2020-03-18 14:55:00,73.77,74.33,73.65,74.3,52225.0,68.4984,69.0184,68.3869,68.9905,52225.0
2020-03-18 15:00:00,74.33,74.47,73.52,73.59,100165.0,69.0184,69.1483,68.2662,68.3312,100165.0
2020-03-18 15:05:00,73.57,74.43,73.57,74.0,24765.0,68.3127,69.1112,68.3127,68.7119,24765.0
2020-03-18 15:10:00,74.22,74.73,74.22,74.58,31912.0,68.9162,69.3898,68.9162,69.2505,31912.0
2020-03-18 15:15:00,74.66,74.66,73.98,74.3,35660.0,69.3248,69.3248,68.6934,68.9905,35660.0
2020-03-18 15:20:00,74.27,74.27,73.61,73.61,67099.0,68.9626,68.9626,68.3498,68.3498,67099.0
2020-03-18 15:25:00,73.66,74.0,73.39,73.52,28928.0,68.3962,68.7119,68.1455,68.2662,28928.0
2020-03-18 15:30:00,73.4,74.08,73.32,73.67,42363.0,68.1548,68.7862,68.0805,68.4055,42363.0
2020-03-18 15:35:00,73.64,73.65,73.01,73.11,24579.0,68.3777,68.3869,67.7927,67.8855,24579.0
2020-03-18 15:40:00,73.24,74.25,73.24,74.16,39620.0,68.0062,68.9441,68.0062,68.8605,39620.0
2020-03-18 15:45:00,74.07,74.64,73.74,74.55,72052.0,68.7769,69.3062,68.4705,69.2226,72052.0
2020-03-18 15:50:00,74.47,75.97,74.46,75.77,153255.0,69.1483,70.5412,69.1391,70.3555,153255.0
2020-03-18 15:55:00,75.78,76.88,74.82,76.75,80420.0,70.3647,71.3861,69.4733,71.2654,80420.0
2020-03-19 09:30:00,75.88,76.18,74.35,74.7,50146.0,70.4576,70.7362,69.0369,69.3619,50146.0
2020-03-19 09:35:00,74.79,74.89,74.18,74.18,14316.0,69.4455,69.5383,68.8791,68.8791,14316.0
2020-03-19 09:40:00,74.2,74.2,73.61,73.82,17017.0,68.8976,68.8976,68.3498,68.5448,17017.0
2020-03-19 09:45:00,73.92,74.32,73.92,74.16,26274.0,68.6377,69.0091,68.6377,68.8605,26274.0
2020-03-19 09:50:00,74.16,74.96,74.08,74.86,42035.0,68.8605,69.6033,68.7862,69.5105,42035.0
2020-03-19 09:55:00,74.88,75.44,74.88,75.43,12393.0,69.529,70.049,69.529,70.0397,12393.0
2020-03-19 10:00:00,75.43,75.53,75.14,75.41,27009.0,70.0397,70.1326,69.7705,70.0212,27009.0
2020-03-19 10:05:00,75.38,75.98,75.37,75.98,14498.0,69.9933,70.5504,69.984,70.5504,14498.0
2020-03-19 10:10:00,75.89,76.73,75.67,76.7,9469.0,70.4669,71.2468,70.2626,71.219,9469.0
2020-03-19 10:15:00,76.93,77.04,76.25,76.27,9201.0,71.4326,71.5347,70.8011,70.8197,9201.0
2020-03-19 10:20:00,76.26,76.53,76.06,76.25,9143.0,70.8104,71.0611,70.6247,70.8011,9143.0
2020-03-19 10:25:00,76.35,76.71,76.13,76.64,6349.0,70.894,71.2283,70.6897,71.1633,6349.0
2020-03-19 10:30:00,76.56,77.03,76.47,76.95,20267.0,71.089,71.5254,71.0054,71.4511,20267.0
2020-03-19 10:35:00,76.85,76.85,75.82,75.83,7149.0,71.3583,71.3583,70.4019,70.4112,7149.0
2020-03-19 10:40:00,75.92,75.93,75.6,75.82,6414.0,70.4947,70.504,70.1976,70.4019,6414.0
2020-03-19 10:45:00,75.77,75.95,75.42,75.6,9818.0,70.3555,70.5226,70.0305,70.1976,9818.0
2020-03-19 10:50:00,75.52,75.58,75.25,75.37,16579.0,70.1233,70.179,69.8726,69.984,16579.0
2020-03-19 10:55:00,75.44,76.04,75.36,75.67,22241.0,70.049,70.6062,69.9747,70.2626,22241.0
2020-03-19 11:00:00,75.71,76.01,75.58,75.71,20757.0,70.2997,70.5783,70.179,70.2997,20757.0
2020-03-19 11:05:00,75.75,75.78,75.53,75.58,6324.0,70.3369,70.3647,70.1326,70.179,6324.0
2020-03-19 11:10:00,75.5,76.22,75.4,76.06,15912.0,70.1047,70.7733,70.0119,70.6247,15912.0
2020-03-19 11:15:00,76.13,76.13,75.84,75.92,5395.0,70.6897,70.6897,70.4204,70.4947,5395.0
2020-03-19 11:20:00,75.93,76.49,75.93,76.4,23377.0,70.504,71.024,70.504,70.9404,23377.0
2020-03-19 11:25:00,76.45,77.23,76.44,77.23,23488.0,70.9869,71.7111,70.9776,71.7111,23488.0
2020-03-19 11:30:00,77.13,77.13,76.63,77.12,28937.0,71.6183,71.6183,71.154,71.609,28937.0
2020-03-19 11:35:00,77.05,77.52,76.99,77.05,6853.0,71.544,71.9804,71.4883,71.544,6853.0
2020-03-19 11:40:00,77.03,77.28,76.88,77.15,11291.0,71.5254,71.7575,71.3861,71.6368,11291.0
2020-03-19 11:45:00,77.07,77.22,76.87,77.07,11885.0,71.5626,71.7018,71.3768,71.5626,11885.0
2020-03-19 11:50:00,77.11,77.22,76.99,77.09,11760.0,71.5997,71.7018,71.4883,71.5811,11760.0
2020-03-19 11:55:00,77.08,77.28,76.41,76.5,21050.0,71.5718,71.7575,70.9497,71.0333,21050.0
2020-03-19 12:00:00,76.45,76.52,75.93,75.93,22761.0,70.9869,71.0519,70.504,70.504,22761.0
2020-03-19 12:05:00,75.89,76.38,75.88,75.95,11313.0,70.4669,70.9219,70.4576,70.5226,11313.0
2020-03-19 12:10:00,75.78,75.85,75.58,75.83,47182.0,70.3647,70.4297,70.179,70.4112,47182.0
2020-03-19 12:15:00,75.84,75.84,75.3,75.48,16617.0,70.4204,70.4204,69.919,70.0862,16617.0
2020-03-19 12:20:00,75.64,75.85,75.32,75.34,8127.0,70.2347,70.4297,69.9376,69.9562,8127.0
2020-03-19 12:25:00,75.34,75.74,75.24,75.73,33316.0,69.9562,70.3276,69.8633,70.3183,33316.0
2020-03-19 12:30:00,75.74,75.74,75.33,75.36,12992.0,70.3276,70.3276,69.9469,69.9747,12992.0
2020-03-19 12:35:00,75.35,75.73,75.22,75.72,27165.0,69.9655,70.3183,69.8448,70.309,27165.0
2020-03-19 12:40:00,75.64,76.17,75.58,76.06,44232.0,70.2347,70.7269,70.179,70.6247,44232.0
2020-03-19 12:45:00,76.06,76.55,76.06,76.33,106160.0,70.6247,71.0797,70.6247,70.8754,106160.0
2020-03-19 12:50:00,76.28,76.76,76.23,76.74,105362.0,70.829,71.2747,70.7826,71.2561,105362.0
2020-03-19 12:55:00,76.84,77.0,76.35,76.45,90944.0,71.349,71.4976,70.894,70.9869,90944.0
2020-03-19 13:00:00,76.44,76.56,76.16,76.28,12500.0,70.9776,71.089,70.7176,70.829,12500.0
2020-03-19 13:05:00,76.32,76.5,76.22,76.37,70355.0,70.8661,71.0333,70.7733,70.9126,70355.0
2020-03-19 13:10:00,76.41,76.68,76.33,76.43,23118.0,70.9497,71.2004,70.8754,70.9683,23118.0
2020-03-19 13:15:00,76.35,76.5,76.11,76.5,43463.0,70.894,71.0333,70.6712,71.0333,43463.0
2020-03-19 13:20:00,76.42,76.86,76.41,76.86,11782.0,70.959,71.3676,70.9497,71.3676,11782.0
2020-03-19 13:25:00,76.71,76.79,76.21,76.34,37503.0,71.2283,71.3026,70.764,70.8847,37503.0
2020-03-19 13:30:00,76.35,76.53,76.19,76.47,52908.0,70.894,71.0611,70.7454,71.0054,52908.0
2020-03-19 13:35:00,76.46,76.68,76.35,76.53,10206.0,70.9961,71.2004,70.894,71.0611,10206.0
2020-03-19 13:40:00,76.53,76.84,76.36,76.8,36045.0,71.0611,71.349,70.9033,71.3118,36045.0
2020-03-19 13:45:00,76.83,77.18,76.74,77.06,16791.0,71.3397,71.6647,71.2561,71.5533,16791.0
2020-03-19 13:50:00,77.06,77.79,77.03,77.77,148160.0,71.5533,72.2311,71.5254,72.2125,148160.0
2020-03-19 13:55:00,77.78,77.92,77.4,77.4,190789.0,72.2218,72.3518,71.869,71.869,190789.0
2020-03-19 14:00:00,77.47,77.52,76.91,76.92,22808.0,71.934,71.9804,71.414,71.4233,22808.0
2020-03-19 14:05:00,76.96,77.1,76.63,76.7,28457.0,71.4604,71.5904,71.154,71.219,28457.0
2020-03-19 14:10:00,76.84,76.98,76.71,76.98,11892.0,71.349,71.479,71.2283,71.479,11892.0
2020-03-19 14:15:00,77.01,77.28,76.87,77.24,114181.0,71.5068,71.7575,71.3768,71.7204,114181.0
2020-03-19 14:20:00,77.3,77.42,77.09,77.4,15111.0,71.7761,71.8875,71.5811,71.869,15111.0
2020-03-19 14:25:00,77.46,77.51,77.04,77.07,266611.0,71.9247,71.9711,71.5347,71.5626,266611.0
2020-03-19 14:30:00,77.11,77.47,77.05,77.36,35170.0,71.5997,71.934,71.544,71.8318,35170.0
2020-03-19 14:35:00,77.29,77.63,77.29,77.6,15367.0,71.7668,72.0825,71.7668,72.0547,15367.0
2020-03-19 14:40:00,77.59,78.06,77.59,77.88,25396.0,72.0454,72.4818,72.0454,72.3147,25396.0
2020-03-19 14:45:00,77.86,77.86,77.55,77.7,42265.0,72.2961,72.2961,72.0083,72.1475,42265.0
2020-03-19 14:50:00,77.69,77.81,76.94,76.94,82461.0,72.1382,72.2497,71.4418,71.4418,82461.0
2020-03-19 14:55:00,77.01,77.28,76.98,77.19,35595.0,71.5068,71.7575,71.479,71.674,35595.0
2020-03-19 15:00:00,77.15,77.16,76.42,76.76,50527.0,71.6368,71.6461,70.959,71.2747,50527.0
2020-03-19 15:05:00,76.79,76.97,76.33,76.33,53288.0,71.3026,71.4697,70.8754,70.8754,53288.0
2020-03-19 15:10:00,76.32,76.66,75.99,76.64,36001.0,70.8661,71.1819,70.5597,71.1633,36001.0
2020-03-19 15:15:00,76.62,77.05,76.49,76.77,56377.0,71.1447,71.544,71.024,71.284,56377.0
2020-03-19 15:20:00,76.77,76.92,76.55,76.85,24671.0,71.284,71.4233,71.0797,71.3583,24671.0
2020-03-19 15:25:00,77.03,77.44,76.98,77.13,34054.0,71.5254,71.9061,71.479,71.6183,34054.0
2020-03-19 15:30:00,77.18,77.44,76.79,77.16,47400.0,71.6647,71.9061,71.3026,71.6461,47400.0
2020-03-19 15:35:00,77.08,77.26,76.76,76.94,46614.0,71.5718,71.739,71.2747,71.4418,46614.0
2020-03-19 15:40:00,76.89,77.58,76.75,77.46,83037.0,71.3954,72.0361,71.2654,71.9247,83037.0
2020-03-19 15:45:00,77.54,77.58,76.86,76.87,70646.0,71.999,72.0361,71.3676,71.3768,70646.0
2020-03-19 15:50:00,76.74,76.74,75.7,76.07,46537.0,71.2561,71.2561,70.2905,70.634,46537.0
2020-03-19 15:55:00,76.08,76.36,75.99,76.13,116993.0,70.6433,70.9033,70.5597,70.6897,116993.0
2020-03-20 09:30:00,77.02,77.15,76.36,76.52,59453.0,71.5161,71.6368,70.9033,71.0519,59453.0
2020-03-20 09:35:00,76.53,76.83,75.99,76.0,56126.0,71.0611,71.3397,70.5597,70.569,56126.0
2020-03-20 09:40:00,75.73,75.8,74.83,74.89,16890.0,70.3183,70.3833,69.4826,69.5383,16890.0
2020-03-20 09:45:00,74.91,75.3,74.65,75.1,36851.0,69.5569,69.919,69.3155,69.7333,36851.0
2020-03-20 09:50:00,74.98,75.82,74.94,75.7,9896.0,69.6219,70.4019,69.5848,70.2905,9896.0
2020-03-20 09:55:00,75.77,75.86,75.37,75.38,20040.0,70.3555,70.439,69.984,69.9933,20040.0
2020-03-20 10:00:00,75.67,76.02,75.64,75.99,9023.0,70.2626,70.5876,70.2347,70.5597,9023.0
2020-03-20 10:05:00,76.02,76.03,75.56,75.65,3366.0,70.5876,70.5969,70.1605,70.244,3366.0
2020-03-20 10:10:00,75.69,75.78,75.51,75.68,7554.0,70.2812,70.3647,70.114,70.2719,7554.0
2020-03-20 10:15:00,75.73,75.96,75.66,75.66,10885.0,70.3183,70.5319,70.2533,70.2533,10885.0
2020-03-20 10:20:00,75.62,76.2,75.62,76.05,4884.0,70.2162,70.7547,70.2162,70.6154,4884.0
2020-03-20 10:25:00,76.31,76.35,76.04,76.25,32286.0,70.8569,70.894,70.6062,70.8011,32286.0
2020-03-20 10:30:00,76.27,76.55,76.27,76.51,4829.0,70.8197,71.0797,70.8197,71.0426,4829.0
2020-03-20 10:35:00,76.61,76.7,76.47,76.62,13496.0,71.1354,71.219,71.0054,71.1447,13496.0
2020-03-20 10:40:00,76.77,76.82,76.4,76.42,10913.0,71.284,71.3304,70.9404,70.959,10913.0
2020-03-20 10:45:00,76.44,76.61,76.1,76.61,15248.0,70.9776,71.1354,70.6619,71.1354,15248.0
2020-03-20 10:50:00,76.59,77.07,76.59,77.07,9601.0,71.1169,71.5626,71.1169,71.5626,9601.0
2020-03-20 10:55:00,77.11,77.21,76.96,77.0,39230.0,71.5997,71.6925,71.4604,71.4976,39230.0
2020-03-20 11:00:00,77.08,77.25,76.75,76.75,26485.0,71.5718,71.7297,71.2654,71.2654,26485.0
2020-03-20 11:05:00,76.75,76.93,76.58,76.89,17620.0,71.2654,71.4326,71.1076,71.3954,17620.0
2020-03-20 11:10:00,76.92,77.14,76.59,76.59,16442.0,71.4233,71.6275,71.1169,71.1169,16442.0
2020-03-20 11:15:00,76.57,76.66,76.08,76.17,26539.0,71.0983,71.1819,70.6433,70.7269,26539.0
2020-03-20 11:20:00,76.0,76.01,75.15,75.15,15806.0,70.569,70.5783,69.7798,69.7798,15806.0
2020-03-20 11:25:00,75.11,75.6,75.05,75.42,9388.0,69.7426,70.1976,69.6869,70.0305,9388.0
2020-03-20 11:30:00,75.37,75.56,75.17,75.39,11030.0,69.984,70.1605,69.7983,70.0026,11030.0
2020-03-20 11:35:00,75.43,75.86,75.26,75.54,10861.0,70.0397,70.439,69.8819,70.1419,10861.0
2020-03-20 11:40:00,75.54,75.71,75.37,75.49,13633.0,70.1419,70.2997,69.984,70.0955,13633.0
2020-03-20 11:45:00,75.52,75.61,75.25,75.6,10142.0,70.1233,70.2069,69.8726,70.1976,10142.0
2020-03-20 11:50:00,75.6,75.73,75.28,75.38,9091.0,70.1976,70.3183,69.9005,69.9933,9091.0
2020-03-20 11:55:00,75.4,75.57,75.39,75.45,8365.0,70.0119,70.1697,70.0026,70.0583,8365.0
2020-03-20 12:00:00,75.46,75.54,75.13,75.13,29991.0,70.0676,70.1419,69.7612,69.7612,29991.0
2020-03-20 12:05:00,75.09,75.09,74.51,74.51,11666.0,69.724,69.724,69.1855,69.1855,11666.0
2020-03-20 12:10:00,74.58,75.17,74.58,75.11,11582.0,69.2505,69.7983,69.2505,69.7426,11582.0
2020-03-20 12:15:00,75.07,75.12,74.76,74.81,19680.0,69.7055,69.7519,69.4176,69.4641,19680.0
2020-03-20 12:20:00,74.95,74.97,74.39,74.61,76572.0,69.594,69.6126,69.0741,69.2783,76572.0
2020-03-20 12:25:00,74.65,74.65,74.02,74.15,20644.0,69.3155,69.3155,68.7305,68.8512,20644.0
2020-03-20 12:30:00,74.21,74.79,74.21,74.74,52456.0,68.9069,69.4455,68.9069,69.3991,52456.0
2020-03-20 12:35:00,74.82,74.82,74.62,74.66,9170.0,69.4733,69.4733,69.2876,69.3248,9170.0
2020-03-20 12:40:00,74.66,74.89,74.41,74.75,12806.0,69.3248,69.5383,69.0926,69.4083,12806.0
2020-03-20 12:45:00,74.78,75.12,74.69,75.03,4526.0,69.4362,69.7519,69.3526,69.6683,4526.0
2020-03-20 12:50:00,75.01,75.25,74.97,75.25,12763.0,69.6498,69.8726,69.6126,69.8726,12763.0
2020-03-20 12:55:00,75.15,75.46,75.03,75.06,20594.0,69.7798,70.0676,69.6683,69.6962,20594.0
2020-03-20 13:00:00,74.88,75.4,74.87,75.19,6898.0,69.529,70.0119,69.5198,69.8169,6898.0
2020-03-20 13:05:00,75.18,75.36,75.02,75.31,18883.0,69.8076,69.9747,69.659,69.9283,18883.0
2020-03-20 13:10:00,75.32,75.49,75.01,75.11,45783.0,69.9376,70.0955,69.6498,69.7426,45783.0
2020-03-20 13:15:00,75.1,75.39,74.91,75.27,29680.0,69.7333,70.0026,69.5569,69.8912,29680.0
2020-03-20 13:20:00,75.2,75.27,74.82,74.83,162135.0,69.8262,69.8912,69.4733,69.4826,162135.0
2020-03-20 13:25:00,74.8,74.96,74.56,74.73,17013.0,69.4548,69.6033,69.2319,69.3898,17013.0
2020-03-20 13:30:00,74.83,75.04,74.75,74.82,18487.0,69.4826,69.6776,69.4083,69.4733,18487.0
2020-03-20 13:35:00,74.78,74.99,74.52,74.95,35196.0,69.4362,69.6312,69.1948,69.594,35196.0
2020-03-20 13:40:00,74.93,75.03,74.75,74.91,33992.0,69.5755,69.6683,69.4083,69.5569,33992.0
2020-03-20 13:45:00,74.96,75.11,74.67,74.68,12829.0,69.6033,69.7426,69.3341,69.3433,12829.0
2020-03-20 13:50:00,74.74,74.89,74.7,74.81,16153.0,69.3991,69.5383,69.3619,69.4641,16153.0
2020-03-20 13:55:00,74.72,74.9,74.7,74.89,18235.0,69.3805,69.5476,69.3619,69.5383,18235.0
2020-03-20 14:00:00,74.96,74.99,74.73,74.73,8934.0,69.6033,69.6312,69.3898,69.3898,8934.0
2020-03-20 14:05:00,74.83,75.26,74.82,75.07,6977.0,69.4826,69.8819,69.4733,69.7055,6977.0
2020-03-20 14:10:00,74.95,74.97,74.61,74.61,5651.0,69.594,69.6126,69.2783,69.2783,5651.0
2020-03-20 14:15:00,74.52,74.52,74.18,74.33,22290.0,69.1948,69.1948,68.8791,69.0184,22290.0
2020-03-20 14:20:00,74.35,74.53,73.92,73.99,103404.0,69.0369,69.2041,68.6377,68.7026,103404.0
2020-03-20 14:25:00,74.02,74.03,73.67,73.96,20921.0,68.7305,68.7398,68.4055,68.6748,20921.0
2020-03-20 14:30:00,73.96,74.18,73.64,73.65,15650.0,68.6748,68.8791,68.3777,68.3869,15650.0
2020-03-20 14:35:00,73.68,73.92,73.5,73.76,26739.0,68.4148,68.6377,68.2477,68.4891,26739.0
2020-03-20 14:40:00,73.71,73.71,73.43,73.58,14118.0,68.4427,68.4427,68.1827,68.3219,14118.0
2020-03-20 14:45:00,73.8,74.06,73.71,73.84,14367.0,68.5262,68.7676,68.4427,68.5634,14367.0
2020-03-20 14:50:00,73.88,73.95,73.21,73.23,31240.0,68.6005,68.6655,67.9784,67.997,31240.0
2020-03-20 14:55:00,73.26,73.32,72.89,73.14,36495.0,68.0248,68.0805,67.6813,67.9134,36495.0
2020-03-20 15:00:00,73.22,73.45,72.9,72.94,77386.0,67.9877,68.2012,67.6905,67.7277,77386.0
2020-03-20 15:05:00,72.99,73.3,72.95,73.09,27964.0,67.7741,68.062,67.737,67.867,27964.0
2020-03-20 15:10:00,73.03,73.38,72.9,73.12,42771.0,67.8113,68.1362,67.6905,67.8948,42771.0
2020-03-20 15:15:00,73.07,73.18,72.5,72.5,40882.0,67.8484,67.9505,67.3191,67.3191,40882.0
2020-03-20 15:20:00,72.5,72.87,72.5,72.84,18790.0,67.3191,67.6627,67.3191,67.6348,18790.0
2020-03-20 15:25:00,72.84,73.83,72.78,73.56,21874.0,67.6348,68.5541,67.5791,68.3034,21874.0
2020-03-20 15:30:00,73.6,73.95,73.48,73.81,27083.0,68.3405,68.6655,68.2291,68.5355,27083.0
2020-03-20 15:35:00,73.78,73.81,72.89,72.98,48460.0,68.5077,68.5355,67.6813,67.7648,48460.0
2020-03-20 15:40:00,72.95,73.42,72.91,72.97,29111.0,67.737,68.1734,67.6998,67.7555,29111.0
2020-03-20 15:45:00,72.84,72.97,72.37,72.4,23045.0,67.6348,67.7555,67.1984,67.2263,23045.0
2020-03-20 15:50:00,72.3,72.3,71.77,72.23,107086.0,67.1334,67.1334,66.6413,67.0684,107086.0
2020-03-20 15:55:00,72.21,72.25,71.84,71.88,87660.0,67.0498,67.087,66.7063,66.7434,87660.0
2020-03-23 09:30:00,71.63,71.82,70.54,70.97,104555.0,66.5113,66.6877,65.4992,65.8985,104555.0
2020-03-23 09:35:00,70.98,70.99,69.3,69.6,44022.0,65.9077,65.917,64.3478,64.6264,44022.0
2020-03-23 09:40:00,69.55,70.09,69.49,69.87,18582.0,64.5799,65.0813,64.5242,64.8771,18582.0
2020-03-23 09:45:00,69.87,70.26,69.63,70.17,17673.0,64.8771,65.2392,64.6542,65.1556,17673.0
2020-03-23 09:50:00,70.12,70.82,69.97,70.62,30900.0,65.1092,65.7592,64.9699,65.5735,30900.0
2020-03-23 09:55:00,70.9,71.07,70.73,71.02,27159.0,65.8335,65.9913,65.6756,65.9449,27159.0
2020-03-23 10:00:00,71.01,71.11,70.37,70.56,32970.0,65.9356,66.0285,65.3413,65.5178,32970.0
2020-03-23 10:05:00,70.78,70.96,70.77,70.81,9967.0,65.722,65.8892,65.7128,65.7499,9967.0
2020-03-23 10:10:00,71.0,71.49,70.93,71.34,14348.0,65.9263,66.3813,65.8613,66.242,14348.0
2020-03-23 10:15:00,71.39,71.44,70.59,70.59,17799.0,66.2884,66.3349,65.5456,65.5456,17799.0
2020-03-23 10:20:00,70.59,70.95,70.42,70.87,13038.0,65.5456,65.8799,65.3878,65.8056,13038.0
2020-03-23 10:25:00,71.01,71.04,70.58,70.94,6338.0,65.9356,65.9635,65.5363,65.8706,6338.0
2020-03-23 10:30:00,70.87,71.07,70.6,70.77,10824.0,65.8056,65.9913,65.5549,65.7128,10824.0
2020-03-23 10:35:00,70.75,70.88,70.3,70.59,19708.0,65.6942,65.8149,65.2763,65.5456,19708.0
2020-03-23 10:40:00,70.82,71.25,70.63,71.1,11621.0,65.7592,66.1585,65.5828,66.0192,11621.0
2020-03-23 10:45:00,71.03,71.07,70.53,70.69,21719.0,65.9542,65.9913,65.4899,65.6385,21719.0
2020-03-23 10:50:00,70.57,70.82,70.25,70.29,9481.0,65.527,65.7592,65.2299,65.2671,9481.0
2020-03-23 10:55:00,70.22,70.23,69.91,69.91,50732.0,65.2021,65.2113,64.9142,64.9142,50732.0
2020-03-23 11:00:00,69.95,70.1,69.68,70.03,41418.0,64.9513,65.0906,64.7006,65.0256,41418.0
2020-03-23 11:05:00,70.01,70.07,69.73,70.01,15871.0,65.0071,65.0628,64.7471,65.0071,15871.0
2020-03-23 11:10:00,70.07,70.29,69.75,69.86,40321.0,65.0628,65.2671,64.7656,64.8678,40321.0
2020-03-23 11:15:00,69.9,69.97,69.56,69.65,14090.0,64.9049,64.9699,64.5892,64.6728,14090.0
2020-03-23 11:20:00,69.61,69.63,69.28,69.28,14400.0,64.6356,64.6542,64.3292,64.3292,14400.0
2020-03-23 11:25:00,69.3,69.44,69.04,69.06,13179.0,64.3478,64.4778,64.1064,64.1249,13179.0
2020-03-23 11:30:00,69.18,69.43,69.09,69.09,41305.0,64.2364,64.4685,64.1528,64.1528,41305.0
2020-03-23 11:35:00,69.07,69.26,68.87,68.87,26148.0,64.1342,64.3107,63.9485,63.9485,26148.0
2020-03-23 11:40:00,68.94,68.94,68.36,68.41,12278.0,64.0135,64.0135,63.475,63.5214,12278.0
2020-03-23 11:45:00,68.4,68.52,68.26,68.48,36905.0,63.5121,63.6235,63.3821,63.5864,36905.0
2020-03-23 11:50:00,68.43,69.03,68.42,68.83,23893.0,63.54,64.0971,63.5307,63.9114,23893.0
2020-03-23 11:55:00,68.78,68.98,68.58,68.97,12118.0,63.865,64.0507,63.6792,64.0414,12118.0
2020-03-23 12:00:00,68.99,69.39,68.89,69.17,18350.0,64.06,64.4314,63.9671,64.2271,18350.0
2020-03-23 12:05:00,69.19,69.22,68.63,68.67,23908.0,64.2457,64.2735,63.7257,63.7628,23908.0
2020-03-23 12:10:00,68.61,68.9,68.55,68.82,20217.0,63.7071,63.9764,63.6514,63.9021,20217.0
2020-03-23 12:15:00,68.86,69.72,68.74,69.65,73211.0,63.9392,64.7378,63.8278,64.6728,73211.0
2020-03-23 12:20:00,69.68,69.98,69.55,69.82,235103.0,64.7006,64.9792,64.5799,64.8306,235103.0
2020-03-23 12:25:00,69.79,69.85,69.48,69.66,62492.0,64.8028,64.8585,64.5149,64.6821,62492.0
2020-03-23 12:30:00,69.58,69.58,69.26,69.45,8415.0,64.6078,64.6078,64.3107,64.4871,8415.0
2020-03-23 12:35:00,69.64,69.9,69.43,69.78,8670.0,64.6635,64.9049,64.4685,64.7935,8670.0
2020-03-23 12:40:00,69.78,70.39,69.78,70.31,12312.0,64.7935,65.3599,64.7935,65.2856,12312.0
2020-03-23 12:45:00,70.37,71.05,70.26,71.01,25281.0,65.3413,65.9727,65.2392,65.9356,25281.0
2020-03-23 12:50:00,71.01,71.06,70.7,70.83,18950.0,65.9356,65.982,65.6478,65.7685,18950.0
2020-03-23 12:55:00,70.8,71.37,70.8,71.2,14428.0,65.7406,66.2699,65.7406,66.112,14428.0
2020-03-23 13:00:00,71.12,71.12,70.66,70.66,17188.0,66.0377,66.0377,65.6106,65.6106,17188.0
2020-03-23 13:05:00,70.76,70.97,70.62,70.86,15566.0,65.7035,65.8985,65.5735,65.7963,15566.0
2020-03-23 13:10:00,70.96,71.81,70.91,71.68,20605.0,65.8892,66.6784,65.8427,66.5577,20605.0
2020-03-23 13:15:00,71.65,71.67,71.2,71.36,34230.0,66.5299,66.5484,66.112,66.2606,34230.0
2020-03-23 13:20:00,71.37,71.48,70.94,71.07,23127.0,66.2699,66.372,65.8706,65.9913,23127.0
2020-03-23 13:25:00,71.1,71.1,70.62,70.62,25431.0,66.0192,66.0192,65.5735,65.5735,25431.0
2020-03-23 13:30:00,70.52,70.52,70.11,70.42,22543.0,65.4806,65.4806,65.0999,65.3878,22543.0
2020-03-23 13:35:00,70.39,70.39,69.86,70.01,24469.0,65.3599,65.3599,64.8678,65.0071,24469.0
2020-03-23 13:40:00,70.02,70.32,69.72,69.77,52873.0,65.0163,65.2949,64.7378,64.7842,52873.0
2020-03-23 13:45:00,69.88,70.87,69.85,70.79,10843.0,64.8864,65.8056,64.8585,65.7313,10843.0
2020-03-23 13:50:00,70.78,70.78,70.13,70.24,14659.0,65.722,65.722,65.1185,65.2206,14659.0
2020-03-23 13:55:00,70.2,70.2,69.26,69.56,24446.0,65.1835,65.1835,64.3107,64.5892,24446.0
2020-03-23 14:00:00,69.51,69.63,69.03,69.41,17523.0,64.5428,64.6542,64.0971,64.4499,17523.0
2020-03-23 14:05:00,69.32,69.88,69.14,69.14,30071.0,64.3664,64.8864,64.1992,64.1992,30071.0
2020-03-23 14:10:00,69.14,69.49,69.13,69.29,44172.0,64.1992,64.5242,64.1899,64.3385,44172.0
2020-03-23 14:15:00,69.38,69.62,69.28,69.28,35274.0,64.4221,64.6449,64.3292,64.3292,35274.0
2020-03-23 14:20:00,69.26,69.37,68.92,69.28,20171.0,64.3107,64.4128,63.995,64.3292,20171.0
2020-03-23 14:25:00,69.29,70.03,69.13,69.84,37249.0,64.3385,65.0256,64.1899,64.8492,37249.0
2020-03-23 14:30:00,69.83,69.83,69.38,69.44,14450.0,64.8399,64.8399,64.4221,64.4778,14450.0
2020-03-23 14:35:00,69.5,69.67,69.21,69.47,26153.0,64.5335,64.6914,64.2642,64.5057,26153.0
2020-03-23 14:40:00,69.49,69.92,69.49,69.78,38933.0,64.5242,64.9235,64.5242,64.7935,38933.0
2020-03-23 14:45:00,69.78,70.25,69.43,70.24,76133.0,64.7935,65.2299,64.4685,65.2206,76133.0
2020-03-23 14:50:00,70.19,70.19,69.36,69.4,26460.0,65.1742,65.1742,64.4035,64.4407,26460.0
2020-03-23 14:55:00,69.5,69.74,69.31,69.33,20932.0,64.5335,64.7564,64.3571,64.3757,20932.0
2020-03-23 15:00:00,69.34,69.57,69.06,69.57,82693.0,64.3849,64.5985,64.1249,64.5985,82693.0
2020-03-23 15:05:00,69.48,69.6,69.21,69.21,34881.0,64.5149,64.6264,64.2642,64.2642,34881.0
2020-03-23 15:10:00,69.23,69.23,68.97,69.07,48754.0,64.2828,64.2828,64.0414,64.1342,48754.0
2020-03-23 15:15:00,69.05,69.16,68.87,68.87,13774.0,64.1157,64.2178,63.9485,63.9485,13774.0
2020-03-23 15:20:00,68.89,68.89,68.44,68.54,19195.0,63.9671,63.9671,63.5493,63.6421,19195.0
2020-03-23 15:25:00,68.48,68.78,68.44,68.55,19481.0,63.5864,63.865,63.5493,63.6514,19481.0
2020-03-23 15:30:00,68.67,68.71,68.29,68.36,25968.0,63.7628,63.8,63.41,63.475,25968.0
2020-03-23 15:35:00,68.36,68.86,68.2,68.63,69868.0,63.475,63.9392,63.3264,63.7257,69868.0
2020-03-23 15:40:00,68.77,69.07,68.36,68.9,60196.0,63.8557,64.1342,63.475,63.9764,60196.0
2020-03-23 15:45:00,68.89,69.21,68.79,68.79,29693.0,63.9671,64.2642,63.8742,63.8742,29693.0
2020-03-23 15:50:00,68.74,69.96,68.74,69.94,56970.0,63.8278,64.9606,63.8278,64.9421,56970.0
2020-03-23 15:55:00,69.97,70.0,69.18,69.38,36142.0,64.9699,64.9978,64.2364,64.4221,36142.0
2020-03-24 09:30:00,73.31,73.84,72.19,73.83,78118.0,68.0712,68.5634,67.0313,68.5541,78118.0
2020-03-24 09:35:00,73.91,74.35,73.64,73.75,21292.0,68.6284,69.0369,68.3777,68.4798,21292.0
2020-03-24 09:40:00,73.8,73.86,73.28,73.37,32499.0,68.5262,68.5819,68.0434,68.127,32499.0
2020-03-24 09:45:00,73.39,73.72,73.27,73.65,17406.0,68.1455,68.4519,68.0341,68.3869,17406.0
2020-03-24 09:50:00,73.68,74.11,73.68,73.93,13986.0,68.4148,68.8141,68.4148,68.6469,13986.0
2020-03-24 09:55:00,73.94,74.0,73.48,73.63,34909.0,68.6562,68.7119,68.2291,68.3684,34909.0
2020-03-24 10:00:00,73.59,73.68,73.38,73.51,7792.0,68.3312,68.4148,68.1362,68.257,7792.0
2020-03-24 10:05:00,73.57,73.89,73.57,73.77,6608.0,68.3127,68.6098,68.3127,68.4984,6608.0
2020-03-24 10:10:00,73.69,73.98,73.51,73.94,10783.0,68.4241,68.6934,68.257,68.6562,10783.0
2020-03-24 10:15:00,74.07,74.29,74.05,74.17,4204.0,68.7769,68.9812,68.7584,68.8698,4204.0
2020-03-24 10:20:00,74.21,74.38,74.14,74.38,2968.0,68.9069,69.0648,68.8419,69.0648,2968.0
2020-03-24 10:25:00,74.38,74.7,74.37,74.52,8505.0,69.0648,69.3619,69.0555,69.1948,8505.0
2020-03-24 10:30:00,74.56,74.69,74.31,74.53,58797.0,69.2319,69.3526,68.9998,69.2041,58797.0
2020-03-24 10:35:00,74.5,74.58,74.36,74.57,22156.0,69.1762,69.2505,69.0462,69.2412,22156.0
2020-03-24 10:40:00,74.52,74.72,74.39,74.7,24479.0,69.1948,69.3805,69.0741,69.3619,24479.0
2020-03-24 10:45:00,74.61,74.74,74.22,74.31,4386.0,69.2783,69.3991,68.9162,68.9998,4386.0
2020-03-24 10:50:00,74.18,74.39,74.17,74.29,20311.0,68.8791,69.0741,68.8698,68.9812,20311.0
2020-03-24 10:55:00,74.34,74.5,74.21,74.33,9292.0,69.0276,69.1762,68.9069,69.0184,9292.0
2020-03-24 11:00:00,74.38,74.57,74.37,74.4,14558.0,69.0648,69.2412,69.0555,69.0834,14558.0
2020-03-24 11:05:00,74.3,74.3,73.94,74.03,10942.0,68.9905,68.9905,68.6562,68.7398,10942.0
2020-03-24 11:10:00,74.05,74.46,73.97,74.43,10098.0,68.7584,69.1391,68.6841,69.1112,10098.0
2020-03-24 11:15:00,74.48,74.53,74.28,74.32,31234.0,69.1576,69.2041,68.9719,69.0091,31234.0
2020-03-24 11:20:00,74.36,74.51,74.29,74.36,7307.0,69.0462,69.1855,68.9812,69.0462,7307.0
2020-03-24 11:25:00,74.4,74.68,74.4,74.63,14394.0,69.0834,69.3433,69.0834,69.2969,14394.0
2020-03-24 11:30:00,74.63,74.67,74.4,74.51,8235.0,69.2969,69.3341,69.0834,69.1855,8235.0
2020-03-24 11:35:00,74.58,74.95,74.58,74.95,2542.0,69.2505,69.594,69.2505,69.594,2542.0
2020-03-24 11:40:00,75.0,75.07,74.84,74.95,27915.0,69.6405,69.7055,69.4919,69.594,27915.0
2020-03-24 11:45:00,74.9,75.03,74.76,74.78,7965.0,69.5476,69.6683,69.4176,69.4362,7965.0
2020-03-24 11:50:00,74.74,75.0,74.62,74.99,21663.0,69.3991,69.6405,69.2876,69.6312,21663.0
2020-03-24 11:55:00,75.0,75.26,75.0,75.26,14381.0,69.6405,69.8819,69.6405,69.8819,14381.0
2020-03-24 12:00:00,75.35,75.35,75.15,75.32,34683.0,69.9655,69.9655,69.7798,69.9376,34683.0
2020-03-24 12:05:00,75.31,75.36,75.11,75.11,6125.0,69.9283,69.9747,69.7426,69.7426,6125.0
2020-03-24 12:10:00,75.2,75.3,75.11,75.11,12187.0,69.8262,69.919,69.7426,69.7426,12187.0
2020-03-24 12:15:00,75.11,75.39,75.1,75.33,4467.0,69.7426,70.0026,69.7333,69.9469,4467.0
2020-03-24 12:20:00,75.27,75.55,75.27,75.49,4445.0,69.8912,70.1512,69.8912,70.0955,4445.0
2020-03-24 12:25:00,75.45,75.76,75.45,75.76,10998.0,70.0583,70.3462,70.0583,70.3462,10998.0
2020-03-24 12:30:00,75.69,75.8,75.58,75.8,7506.0,70.2812,70.3833,70.179,70.3833,7506.0
2020-03-24 12:35:00,75.8,76.02,75.73,76.02,23145.0,70.3833,70.5876,70.3183,70.5876,23145.0
2020-03-24 12:40:00,75.95,75.95,75.7,75.89,12266.0,70.5226,70.5226,70.2905,70.4669,12266.0
2020-03-24 12:45:00,75.91,75.93,75.63,75.68,65389.0,70.4854,70.504,70.2255,70.2719,65389.0
2020-03-24 12:50:00,75.67,75.7,75.47,75.53,10132.0,70.2626,70.2905,70.0769,70.1326,10132.0
2020-03-24 12:55:00,75.57,75.66,75.09,75.12,30644.0,70.1697,70.2533,69.724,69.7519,30644.0
2020-03-24 13:00:00,75.12,75.42,75.11,75.14,15297.0,69.7519,70.0305,69.7426,69.7705,15297.0
2020-03-24 13:05:00,75.13,75.15,74.78,74.81,57858.0,69.7612,69.7798,69.4362,69.4641,57858.0
2020-03-24 13:10:00,74.73,75.04,74.67,75.04,13499.0,69.3898,69.6776,69.3341,69.6776,13499.0
2020-03-24 13:15:00,74.97,75.06,74.68,74.77,26400.0,69.6126,69.6962,69.3433,69.4269,26400.0
2020-03-24 13:20:00,74.81,74.89,74.51,74.86,37021.0,69.4641,69.5383,69.1855,69.5105,37021.0
2020-03-24 13:25:00,74.85,75.13,74.68,74.98,69579.0,69.5012,69.7612,69.3433,69.6219,69579.0
2020-03-24 13:30:00,74.95,75.18,74.95,75.05,48794.0,69.594,69.8076,69.594,69.6869,48794.0
2020-03-24 13:35:00,75.03,75.2,75.02,75.09,7895.0,69.6683,69.8262,69.659,69.724,7895.0
2020-03-24 13:40:00,75.1,75.1,74.71,74.9,4531.0,69.7333,69.7333,69.3712,69.5476,4531.0
2020-03-24 13:45:00,74.86,75.03,74.59,74.59,16374.0,69.5105,69.6683,69.2598,69.2598,16374.0
2020-03-24 13:50:00,74.54,74.56,74.18,74.39,34835.0,69.2133,69.2319,68.8791,69.0741,34835.0
2020-03-24 13:55:00,74.39,74.5,74.23,74.3,79606.0,69.0741,69.1762,68.9255,68.9905,79606.0
2020-03-24 14:00:00,74.3,74.46,74.05,74.05,58918.0,68.9905,69.1391,68.7584,68.7584,58918.0
2020-03-24 14:05:00,74.02,74.14,73.82,73.82,13428.0,68.7305,68.8419,68.5448,68.5448,13428.0
2020-03-24 14:10:00,73.86,73.99,73.67,73.81,22921.0,68.5819,68.7026,68.4055,68.5355,22921.0
2020-03-24 14:15:00,73.77,74.34,73.77,74.11,14616.0,68.4984,69.0276,68.4984,68.8141,14616.0
2020-03-24 14:20:00,74.15,74.34,73.97,74.29,18081.0,68.8512,69.0276,68.6841,68.9812,18081.0
2020-03-24 14:25:00,74.19,74.52,74.17,74.35,45030.0,68.8884,69.1948,68.8698,69.0369,45030.0
2020-03-24 14:30:00,74.34,74.4,74.15,74.35,154412.0,69.0276,69.0834,68.8512,69.0369,154412.0
2020-03-24 14:35:00,74.36,74.82,74.36,74.82,34011.0,69.0462,69.4733,69.0462,69.4733,34011.0
2020-03-24 14:40:00,74.83,74.83,74.62,74.69,18888.0,69.4826,69.4826,69.2876,69.3526,18888.0
2020-03-24 14:45:00,74.78,74.79,74.3,74.46,47924.0,69.4362,69.4455,68.9905,69.1391,47924.0
2020-03-24 14:50:00,74.49,74.92,74.45,74.89,32460.0,69.1669,69.5662,69.1298,69.5383,32460.0
2020-03-24 14:55:00,74.85,75.43,74.75,75.43,24675.0,69.5012,70.0397,69.4083,70.0397,24675.0
2020-03-24 15:00:00,75.38,75.54,75.3,75.47,77010.0,69.9933,70.1419,69.919,70.0769,77010.0
2020-03-24 15:05:00,75.45,75.8,75.45,75.79,33823.0,70.0583,70.3833,70.0583,70.374,33823.0
2020-03-24 15:10:00,75.7,75.83,75.51,75.77,72991.0,70.2905,70.4112,70.114,70.3555,72991.0
2020-03-24 15:15:00,75.75,75.83,75.4,75.62,11460.0,70.3369,70.4112,70.0119,70.2162,11460.0
2020-03-24 15:20:00,75.57,75.77,75.53,75.6,14349.0,70.1697,70.3555,70.1326,70.1976,14349.0
2020-03-24 15:25:00,75.63,75.76,75.51,75.72,33507.0,70.2255,70.3462,70.114,70.309,33507.0
2020-03-24 15:30:00,75.73,76.0,75.68,75.87,37271.0,70.3183,70.569,70.2719,70.4483,37271.0
2020-03-24 15:35:00,75.89,75.98,75.58,75.98,79609.0,70.4669,70.5504,70.179,70.5504,79609.0
2020-03-24 15:40:00,75.96,76.18,75.92,76.01,19240.0,70.5319,70.7362,70.4947,70.5783,19240.0
2020-03-24 15:45:00,76.01,76.08,75.39,75.49,41699.0,70.5783,70.6433,70.0026,70.0955,41699.0
2020-03-24 15:50:00,75.54,76.16,75.54,76.14,30946.0,70.1419,70.7176,70.1419,70.699,30946.0
2020-03-24 15:55:00,76.13,76.53,76.13,76.39,106806.0,70.6897,71.0611,70.6897,70.9311,106806.0
2020-03-25 09:30:00,76.12,77.2,76.01,77.11,42483.0,71.0539,72.062,70.9512,71.978,42483.0
2020-03-25 09:35:00,77.18,77.78,77.04,77.72,19564.0,72.0433,72.6034,71.9126,72.5474,19564.0
2020-03-25 09:40:00,77.78,77.83,77.35,77.42,29456.0,72.6034,72.65,72.202,72.2673,29456.0
2020-03-25 09:45:00,77.34,77.35,76.88,76.99,66719.0,72.1927,72.202,71.7633,71.866,66719.0
2020-03-25 09:50:00,77.06,77.18,76.15,76.15,81001.0,71.9313,72.0433,71.0819,71.0819,81001.0
2020-03-25 09:55:00,76.15,76.52,75.9,75.95,58942.0,71.0819,71.4272,70.8485,70.8952,58942.0
2020-03-25 10:00:00,75.96,76.14,75.59,75.81,50168.0,70.9045,71.0725,70.5591,70.7645,50168.0
2020-03-25 10:05:00,75.82,76.21,75.8,76.05,24346.0,70.7738,71.1379,70.7552,70.9885,24346.0
2020-03-25 10:10:00,76.01,76.07,75.29,75.42,30743.0,70.9512,71.0072,70.2791,70.4004,30743.0
2020-03-25 10:15:00,75.51,75.92,75.51,75.76,20958.0,70.4845,70.8672,70.4845,70.7178,20958.0
2020-03-25 10:20:00,75.7,76.14,75.62,75.98,45796.0,70.6618,71.0725,70.5871,70.9232,45796.0
2020-03-25 10:25:00,76.01,76.04,75.6,75.96,38622.0,70.9512,70.9792,70.5685,70.9045,38622.0
2020-03-25 10:30:00,76.11,76.4,76.0,76.16,34004.0,71.0445,71.3152,70.9418,71.0912,34004.0
2020-03-25 10:35:00,76.24,76.61,76.04,76.51,43072.0,71.1659,71.5112,70.9792,71.4179,43072.0
2020-03-25 10:40:00,76.55,76.86,76.38,76.56,82302.0,71.4552,71.7446,71.2966,71.4646,82302.0
2020-03-25 10:45:00,76.63,76.78,76.27,76.42,26199.0,71.5299,71.6699,71.1939,71.3339,26199.0
2020-03-25 10:50:00,76.39,76.81,76.39,76.46,22214.0,71.3059,71.6979,71.3059,71.3712,22214.0
2020-03-25 10:55:00,76.51,77.11,76.38,77.01,25285.0,71.4179,71.978,71.2966,71.8846,25285.0
2020-03-25 11:00:00,77.01,77.12,76.8,77.0,34635.0,71.8846,71.9873,71.6886,71.8753,34635.0
2020-03-25 11:05:00,77.03,77.34,77.02,77.29,35489.0,71.9033,72.1927,71.894,72.146,35489.0
2020-03-25 11:10:00,77.27,77.29,76.97,77.1,24538.0,72.1273,72.146,71.8473,71.9686,24538.0
2020-03-25 11:15:00,77.08,77.24,76.79,77.13,17970.0,71.95,72.0993,71.6793,71.9966,17970.0
2020-03-25 11:20:00,77.11,77.22,76.86,77.02,39716.0,71.978,72.0806,71.7446,71.894,39716.0
2020-03-25 11:25:00,77.0,77.46,76.93,77.05,18393.0,71.8753,72.3047,71.8099,71.922,18393.0
2020-03-25 11:30:00,77.03,77.32,76.91,77.21,39691.0,71.9033,72.174,71.7913,72.0713,39691.0
2020-03-25 11:35:00,77.23,77.4,77.0,77.17,26140.0,72.09,72.2487,71.8753,72.034,26140.0
2020-03-25 11:40:00,77.19,77.25,76.87,76.91,14449.0,72.0526,72.1087,71.7539,71.7913,14449.0
2020-03-25 11:45:00,76.99,77.29,76.81,77.21,25972.0,71.866,72.146,71.6979,72.0713,25972.0
2020-03-25 11:50:00,77.23,77.29,77.04,77.1,18384.0,72.09,72.146,71.9126,71.9686,18384.0
2020-03-25 11:55:00,77.1,77.33,77.0,77.25,28049.0,71.9686,72.1833,71.8753,72.1087,28049.0
2020-03-25 12:00:00,77.27,77.84,77.21,77.81,122429.0,72.1273,72.6594,72.0713,72.6314,122429.0
2020-03-25 12:05:00,77.82,77.88,77.68,77.68,23010.0,72.6407,72.6967,72.51,72.51,23010.0
2020-03-25 12:10:00,77.76,77.82,77.62,77.81,35552.0,72.5847,72.6407,72.454,72.6314,35552.0
2020-03-25 12:15:00,77.84,78.14,77.8,78.05,26641.0,72.6594,72.9394,72.622,72.8554,26641.0
2020-03-25 12:20:00,78.07,78.35,78.04,78.35,15062.0,72.8741,73.1354,72.8461,73.1354,15062.0
2020-03-25 12:25:00,78.37,78.66,78.35,78.53,42198.0,73.1541,73.4248,73.1354,73.3035,42198.0
2020-03-25 12:30:00,78.5,78.73,78.2,78.73,62260.0,73.2755,73.4902,72.9954,73.4902,62260.0
2020-03-25 12:35:00,78.68,79.0,78.47,78.99,36726.0,73.4435,73.7422,73.2475,73.7328,36726.0
2020-03-25 12:40:00,78.98,79.05,78.87,79.05,17926.0,73.7235,73.7889,73.6208,73.7889,17926.0
2020-03-25 12:45:00,79.07,79.26,79.0,79.05,18022.0,73.8075,73.9849,73.7422,73.7889,18022.0
2020-03-25 12:50:00,79.07,79.29,78.87,78.87,52424.0,73.8075,74.0129,73.6208,73.6208,52424.0
2020-03-25 12:55:00,78.87,78.93,78.62,78.82,27187.0,73.6208,73.6768,73.3875,73.5742,27187.0
2020-03-25 13:00:00,78.83,79.21,78.77,79.08,39799.0,73.5835,73.9382,73.5275,73.8169,39799.0
2020-03-25 13:05:00,79.08,79.62,79.03,79.59,23208.0,73.8169,74.3209,73.7702,74.2929,23208.0
2020-03-25 13:10:00,79.71,79.71,79.41,79.47,31171.0,74.4049,74.4049,74.1249,74.1809,31171.0
2020-03-25 13:15:00,79.49,79.96,79.46,79.89,40193.0,74.1996,74.6383,74.1716,74.5729,40193.0
2020-03-25 13:20:00,79.96,80.03,79.86,79.97,23653.0,74.6383,74.7036,74.5449,74.6476,23653.0
2020-03-25 13:25:00,79.98,80.0,79.66,79.87,95968.0,74.657,74.6756,74.3583,74.5543,95968.0
2020-03-25 13:30:00,79.92,80.09,79.69,80.06,28899.0,74.6009,74.7596,74.3863,74.7316,28899.0
2020-03-25 13:35:00,80.04,80.27,79.92,80.21,63933.0,74.713,74.9277,74.6009,74.8716,63933.0
2020-03-25 13:40:00,80.24,80.51,80.2,80.5,15308.0,74.8997,75.1517,74.8623,75.1423,15308.0
2020-03-25 13:45:00,80.48,80.71,80.38,80.45,47548.0,75.1237,75.3384,75.0303,75.0957,47548.0
2020-03-25 13:50:00,80.43,80.52,79.99,79.99,28602.0,75.077,75.161,74.6663,74.6663,28602.0
2020-03-25 13:55:00,80.04,80.22,79.8,79.94,33393.0,74.713,74.881,74.4889,74.6196,33393.0
2020-03-25 14:00:00,79.98,80.04,79.49,79.59,25337.0,74.657,74.713,74.1996,74.2929,25337.0
2020-03-25 14:05:00,79.56,79.57,78.99,79.2,51784.0,74.2649,74.2742,73.7328,73.9289,51784.0
2020-03-25 14:10:00,79.23,79.84,79.18,79.78,16443.0,73.9569,74.5263,73.9102,74.4703,16443.0
2020-03-25 14:15:00,79.83,80.08,79.71,80.06,25335.0,74.5169,74.7503,74.4049,74.7316,25335.0
2020-03-25 14:20:00,80.06,80.26,79.92,79.93,33806.0,74.7316,74.9183,74.6009,74.6103,33806.0
2020-03-25 14:25:00,79.96,79.99,79.56,79.85,34722.0,74.6383,74.6663,74.2649,74.5356,34722.0
2020-03-25 14:30:00,79.9,79.92,79.26,79.33,193091.0,74.5823,74.6009,73.9849,74.0502,193091.0
2020-03-25 14:35:00,79.29,79.57,79.15,79.57,52305.0,74.0129,74.2742,73.8822,74.2742,52305.0
2020-03-25 14:40:00,79.52,79.6,79.31,79.54,29025.0,74.2276,74.3022,74.0315,74.2462,29025.0
2020-03-25 14:45:00,79.62,80.02,79.54,79.9,47887.0,74.3209,74.6943,74.2462,74.5823,47887.0
2020-03-25 14:50:00,79.91,79.97,79.51,79.65,35119.0,74.5916,74.6476,74.2182,74.3489,35119.0
2020-03-25 14:55:00,79.69,80.24,79.64,80.01,66622.0,74.3863,74.8997,74.3396,74.685,66622.0
2020-03-25 15:00:00,80.06,80.34,79.97,80.34,52697.0,74.7316,74.993,74.6476,74.993,52697.0
2020-03-25 15:05:00,80.3,80.34,80.03,80.11,40537.0,74.9557,74.993,74.7036,74.7783,40537.0
2020-03-25 15:10:00,80.08,80.08,79.81,80.02,38205.0,74.7503,74.7503,74.4983,74.6943,38205.0
2020-03-25 15:15:00,80.04,80.2,80.04,80.13,37849.0,74.713,74.8623,74.713,74.797,37849.0
2020-03-25 15:20:00,80.11,80.24,79.98,80.11,58962.0,74.7783,74.8997,74.657,74.7783,58962.0
2020-03-25 15:25:00,80.1,80.25,79.66,79.87,51628.0,74.769,74.909,74.3583,74.5543,51628.0
2020-03-25 15:30:00,79.87,80.36,79.87,80.18,48392.0,74.5543,75.0117,74.5543,74.8436,48392.0
2020-03-25 15:35:00,80.2,80.36,80.05,80.06,95502.0,74.8623,75.0117,74.7223,74.7316,95502.0
2020-03-25 15:40:00,80.18,80.29,79.5,79.57,103312.0,74.8436,74.9463,74.2089,74.2742,103312.0
2020-03-25 15:45:00,79.52,79.66,78.81,78.95,101457.0,74.2276,74.3583,73.5648,73.6955,101457.0
2020-03-25 15:50:00,78.95,78.95,77.64,78.16,122082.0,73.6955,73.6955,72.4727,72.9581,122082.0
2020-03-25 15:55:00,78.12,78.49,77.46,77.69,84588.0,72.9207,73.2661,72.3047,72.5194,84588.0
2020-03-26 09:30:00,78.83,79.21,78.24,78.83,62354.0,73.5835,73.9382,73.0328,73.5835,62354.0
2020-03-26 09:35:00,78.74,79.45,78.74,79.15,24603.0,73.4995,74.1622,73.4995,73.8822,24603.0
2020-03-26 09:40:00,79.33,79.46,79.07,79.16,14693.0,74.0502,74.1716,73.8075,73.8915,14693.0
2020-03-26 09:45:00,79.14,79.17,78.73,78.92,19610.0,73.8729,73.9009,73.4902,73.6675,19610.0
2020-03-26 09:50:00,78.92,79.33,78.65,79.33,57913.0,73.6675,74.0502,73.4155,74.0502,57913.0
2020-03-26 09:55:00,79.51,80.09,79.51,79.97,17260.0,74.2182,74.7596,74.2182,74.6476,17260.0
2020-03-26 10:00:00,79.95,80.11,79.66,79.75,19279.0,74.629,74.7783,74.3583,74.4423,19279.0
2020-03-26 10:05:00,79.78,80.45,79.78,80.44,27455.0,74.4703,75.0957,74.4703,75.0863,27455.0
2020-03-26 10:10:00,80.47,80.55,80.12,80.17,9222.0,75.1143,75.189,74.7876,74.8343,9222.0
2020-03-26 10:15:00,80.17,80.8,80.09,80.74,11739.0,74.8343,75.4224,74.7596,75.3664,11739.0
2020-03-26 10:20:00,80.79,81.03,80.58,80.61,14043.0,75.413,75.6371,75.217,75.245,14043.0
2020-03-26 10:25:00,80.62,80.68,80.38,80.46,21041.0,75.2544,75.3104,75.0303,75.105,21041.0
2020-03-26 10:30:00,80.41,80.94,80.41,80.92,12340.0,75.0583,75.5531,75.0583,75.5344,12340.0
2020-03-26 10:35:00,80.79,80.86,80.34,80.37,8209.0,75.413,75.4784,74.993,75.021,8209.0
2020-03-26 10:40:00,80.24,80.41,80.01,80.36,16973.0,74.8997,75.0583,74.685,75.0117,16973.0
2020-03-26 10:45:00,80.42,80.58,79.79,79.88,29221.0,75.0677,75.217,74.4796,74.5636,29221.0
2020-03-26 10:50:00,79.92,80.19,79.84,79.98,36644.0,74.6009,74.853,74.5263,74.657,36644.0
2020-03-26 10:55:00,80.01,80.36,79.94,80.36,32437.0,74.685,75.0117,74.6196,75.0117,32437.0
2020-03-26 11:00:00,80.37,80.45,79.93,80.45,13580.0,75.021,75.0957,74.6103,75.0957,13580.0
2020-03-26 11:05:00,80.43,80.58,80.16,80.27,16232.0,75.077,75.217,74.825,74.9277,16232.0
2020-03-26 11:10:00,80.26,80.48,80.26,80.29,35169.0,74.9183,75.1237,74.9183,74.9463,35169.0
2020-03-26 11:15:00,80.33,80.71,80.32,80.68,33834.0,74.9837,75.3384,74.9743,75.3104,33834.0
2020-03-26 11:20:00,80.72,80.83,80.55,80.7,23276.0,75.3477,75.4504,75.189,75.329,23276.0
2020-03-26 11:25:00,80.79,80.97,80.75,80.95,19426.0,75.413,75.5811,75.3757,75.5624,19426.0
2020-03-26 11:30:00,80.93,81.26,80.87,81.26,16575.0,75.5437,75.8518,75.4877,75.8518,16575.0
2020-03-26 11:35:00,81.21,81.35,80.94,81.2,33839.0,75.8051,75.9358,75.5531,75.7958,33839.0
2020-03-26 11:40:00,81.21,81.32,81.16,81.32,19526.0,75.8051,75.9078,75.7584,75.9078,19526.0
2020-03-26 11:45:00,81.29,81.29,80.9,81.11,22869.0,75.8798,75.8798,75.5157,75.7117,22869.0
2020-03-26 11:50:00,81.01,81.35,81.01,81.34,63970.0,75.6184,75.9358,75.6184,75.9264,63970.0
2020-03-26 11:55:00,81.31,81.32,80.9,81.2,21151.0,75.8984,75.9078,75.5157,75.7958,21151.0
2020-03-26 12:00:00,81.2,81.38,81.12,81.26,50057.0,75.7958,75.9638,75.7211,75.8518,50057.0
2020-03-26 12:05:00,81.25,81.3,81.0,81.08,20342.0,75.8424,75.8891,75.6091,75.6837,20342.0
2020-03-26 12:10:00,81.08,81.1,80.84,80.85,18698.0,75.6837,75.7024,75.4597,75.4691,18698.0
2020-03-26 12:15:00,80.83,80.89,80.64,80.67,27899.0,75.4504,75.5064,75.273,75.301,27899.0
2020-03-26 12:20:00,80.7,80.92,80.56,80.87,13410.0,75.329,75.5344,75.1984,75.4877,13410.0
2020-03-26 12:25:00,80.95,81.12,80.93,81.09,25371.0,75.5624,75.7211,75.5437,75.6931,25371.0
2020-03-26 12:30:00,81.08,81.27,81.08,81.25,7449.0,75.6837,75.8611,75.6837,75.8424,7449.0
2020-03-26 12:35:00,81.26,81.32,80.91,81.06,44548.0,75.8518,75.9078,75.5251,75.6651,44548.0
2020-03-26 12:40:00,81.0,81.08,80.87,81.02,35966.0,75.6091,75.6837,75.4877,75.6277,35966.0
2020-03-26 12:45:00,80.99,81.01,80.87,81.0,9647.0,75.5997,75.6184,75.4877,75.6091,9647.0
2020-03-26 12:50:00,81.01,81.24,81.01,81.1,15038.0,75.6184,75.8331,75.6184,75.7024,15038.0
2020-03-26 12:55:00,81.08,81.26,81.01,81.26,127471.0,75.6837,75.8518,75.6184,75.8518,127471.0
2020-03-26 13:00:00,81.24,81.36,81.15,81.25,37478.0,75.8331,75.9451,75.7491,75.8424,37478.0
2020-03-26 13:05:00,81.33,81.41,80.72,80.79,20586.0,75.9171,75.9918,75.3477,75.413,20586.0
2020-03-26 13:10:00,80.81,80.81,80.55,80.6,14812.0,75.4317,75.4317,75.189,75.2357,14812.0
2020-03-26 13:15:00,80.53,80.79,80.44,80.59,14059.0,75.1704,75.413,75.0863,75.2264,14059.0
2020-03-26 13:20:00,80.59,80.61,80.18,80.45,11883.0,75.2264,75.245,74.8436,75.0957,11883.0
2020-03-26 13:25:00,80.42,80.53,80.34,80.4,12046.0,75.0677,75.1704,74.993,75.049,12046.0
2020-03-26 13:30:00,80.44,80.44,80.0,80.25,15454.0,75.0863,75.0863,74.6756,74.909,15454.0
2020-03-26 13:35:00,80.34,80.4,80.18,80.3,46508.0,74.993,75.049,74.8436,74.9557,46508.0
2020-03-26 13:40:00,80.4,80.73,80.39,80.73,14878.0,75.049,75.357,75.0397,75.357,14878.0
2020-03-26 13:45:00,80.7,80.79,80.57,80.79,9869.0,75.329,75.413,75.2077,75.413,9869.0
2020-03-26 13:50:00,80.7,80.9,80.65,80.79,19686.0,75.329,75.5157,75.2824,75.413,19686.0
2020-03-26 13:55:00,80.81,80.82,80.55,80.58,50562.0,75.4317,75.4411,75.189,75.217,50562.0
2020-03-26 14:00:00,80.66,80.8,80.56,80.77,16422.0,75.2917,75.4224,75.1984,75.3944,16422.0
2020-03-26 14:05:00,80.78,80.78,80.33,80.45,27536.0,75.4037,75.4037,74.9837,75.0957,27536.0
2020-03-26 14:10:00,80.45,80.63,80.21,80.37,55020.0,75.0957,75.2637,74.8716,75.021,55020.0
2020-03-26 14:15:00,80.32,80.49,80.23,80.45,22835.0,74.9743,75.133,74.8903,75.0957,22835.0
2020-03-26 14:20:00,80.45,80.7,80.35,80.51,19853.0,75.0957,75.329,75.0023,75.1517,19853.0
2020-03-26 14:25:00,80.53,80.78,80.53,80.68,11765.0,75.1704,75.4037,75.1704,75.3104,11765.0
2020-03-26 14:30:00,80.72,81.19,80.71,81.12,14946.0,75.3477,75.7864,75.3384,75.7211,14946.0
2020-03-26 14:35:00,81.16,81.29,81.01,81.16,43333.0,75.7584,75.8798,75.6184,75.7584,43333.0
2020-03-26 14:40:00,81.17,81.23,80.91,80.92,57865.0,75.7678,75.8238,75.5251,75.5344,57865.0
2020-03-26 14:45:00,80.96,81.16,80.9,81.01,30315.0,75.5717,75.7584,75.5157,75.6184,30315.0
2020-03-26 14:50:00,81.05,81.3,81.02,81.11,158657.0,75.6557,75.8891,75.6277,75.7117,158657.0
2020-03-26 14:55:00,81.18,81.35,80.96,81.2,152383.0,75.7771,75.9358,75.5717,75.7958,152383.0
2020-03-26 15:00:00,81.16,81.22,81.04,81.17,54154.0,75.7584,75.8144,75.6464,75.7678,54154.0
2020-03-26 15:05:00,81.14,81.21,80.89,80.96,29667.0,75.7398,75.8051,75.5064,75.5717,29667.0
2020-03-26 15:10:00,80.98,80.99,80.75,80.76,15684.0,75.5904,75.5997,75.3757,75.385,15684.0
2020-03-26 15:15:00,80.83,81.07,80.71,80.97,75056.0,75.4504,75.6744,75.3384,75.5811,75056.0
2020-03-26 15:20:00,80.99,81.09,80.83,80.83,32535.0,75.5997,75.6931,75.4504,75.4504,32535.0
2020-03-26 15:25:00,80.84,81.25,80.84,81.25,63776.0,75.4597,75.8424,75.4597,75.8424,63776.0
2020-03-26 15:30:00,81.26,81.57,81.23,81.42,41766.0,75.8518,76.1411,75.8238,76.0011,41766.0
2020-03-26 15:35:00,81.43,81.49,80.52,80.81,92056.0,76.0105,76.0665,75.161,75.4317,92056.0
2020-03-26 15:40:00,80.84,81.07,80.8,80.92,67041.0,75.4597,75.6744,75.4224,75.5344,67041.0
2020-03-26 15:45:00,80.94,80.94,80.57,80.75,336003.0,75.5531,75.5531,75.2077,75.3757,336003.0
2020-03-26 15:50:00,80.72,82.46,80.72,82.39,74804.0,75.3477,76.9719,75.3477,76.9066,74804.0
2020-03-26 15:55:00,82.35,82.54,81.81,82.2,46753.0,76.8692,77.0466,76.3652,76.7292,46753.0
2020-03-27 09:30:00,79.42,79.93,78.98,79.55,31461.0,74.1342,74.6103,73.7235,74.2556,31461.0
2020-03-27 09:35:00,79.49,79.9,79.49,79.6,109219.0,74.1996,74.5823,74.1996,74.3022,109219.0
2020-03-27 09:40:00,79.45,79.45,79.01,79.22,16761.0,74.1622,74.1622,73.7515,73.9475,16761.0
2020-03-27 09:45:00,79.12,79.19,78.81,79.02,7545.0,73.8542,73.9195,73.5648,73.7608,7545.0
2020-03-27 09:50:00,79.14,79.59,79.13,79.17,6365.0,73.8729,74.2929,73.8635,73.9009,6365.0
2020-03-27 09:55:00,79.26,79.56,79.18,79.41,17076.0,73.9849,74.2649,73.9102,74.1249,17076.0
2020-03-27 10:00:00,79.35,79.42,79.14,79.42,5622.0,74.0689,74.1342,73.8729,74.1342,5622.0
2020-03-27 10:05:00,79.35,79.7,79.34,79.67,9449.0,74.0689,74.3956,74.0596,74.3676,9449.0
2020-03-27 10:10:00,79.68,79.8,79.47,79.68,19451.0,74.3769,74.4889,74.1809,74.3769,19451.0
2020-03-27 10:15:00,79.6,79.64,79.11,79.2,31644.0,74.3022,74.3396,73.8449,73.9289,31644.0
2020-03-27 10:20:00,79.24,79.52,79.04,79.21,31560.0,73.9662,74.2276,73.7795,73.9382,31560.0
2020-03-27 10:25:00,79.22,79.4,79.0,79.16,13687.0,73.9475,74.1156,73.7422,73.8915,13687.0
2020-03-27 10:30:00,79.21,79.25,78.94,78.99,10938.0,73.9382,73.9755,73.6862,73.7328,10938.0
2020-03-27 10:35:00,79.02,79.17,78.94,79.14,13994.0,73.7608,73.9009,73.6862,73.8729,13994.0
2020-03-27 10:40:00,79.15,79.36,79.11,79.15,91909.0,73.8822,74.0782,73.8449,73.8822,91909.0
2020-03-27 10:45:00,79.18,79.35,79.09,79.31,13581.0,73.9102,74.0689,73.8262,74.0315,13581.0
2020-03-27 10:50:00,79.17,79.48,79.12,79.46,18066.0,73.9009,74.1902,73.8542,74.1716,18066.0
2020-03-27 10:55:00,79.5,79.55,79.26,79.45,7304.0,74.2089,74.2556,73.9849,74.1622,7304.0
2020-03-27 11:00:00,79.46,79.58,79.41,79.53,32055.0,74.1716,74.2836,74.1249,74.2369,32055.0
2020-03-27 11:05:00,79.53,79.96,79.39,79.96,11868.0,74.2369,74.6383,74.1062,74.6383,11868.0
2020-03-27 11:10:00,79.92,79.94,79.77,79.81,14405.0,74.6009,74.6196,74.4609,74.4983,14405.0
2020-03-27 11:15:00,79.88,80.35,79.84,80.21,11240.0,74.5636,75.0023,74.5263,74.8716,11240.0
2020-03-27 11:20:00,80.2,80.22,79.78,79.89,12449.0,74.8623,74.881,74.4703,74.5729,12449.0
2020-03-27 11:25:00,79.84,80.06,79.62,79.79,27255.0,74.5263,74.7316,74.3209,74.4796,27255.0
2020-03-27 11:30:00,79.79,79.83,79.57,79.83,11549.0,74.4796,74.5169,74.2742,74.5169,11549.0
2020-03-27 11:35:00,79.81,80.02,79.69,79.75,21599.0,74.4983,74.6943,74.3863,74.4423,21599.0
2020-03-27 11:40:00,79.73,79.79,79.41,79.44,17191.0,74.4236,74.4796,74.1249,74.1529,17191.0
2020-03-27 11:45:00,79.44,79.47,79.21,79.34,12221.0,74.1529,74.1809,73.9382,74.0596,12221.0
2020-03-27 11:50:00,79.36,79.47,79.29,79.43,23385.0,74.0782,74.1809,74.0129,74.1436,23385.0
2020-03-27 11:55:00,79.45,79.47,79.05,79.11,27168.0,74.1622,74.1809,73.7889,73.8449,27168.0
2020-03-27 12:00:00,79.1,79.24,78.99,79.12,31905.0,73.8355,73.9662,73.7328,73.8542,31905.0
2020-03-27 12:05:00,79.1,79.23,78.99,79.09,25655.0,73.8355,73.9569,73.7328,73.8262,25655.0
2020-03-27 12:10:00,79.12,79.32,79.11,79.23,14645.0,73.8542,74.0409,73.8449,73.9569,14645.0
2020-03-27 12:15:00,79.26,79.55,79.17,79.55,18449.0,73.9849,74.2556,73.9009,74.2556,18449.0
2020-03-27 12:20:00,79.49,79.52,79.31,79.41,16359.0,74.1996,74.2276,74.0315,74.1249,16359.0
2020-03-27 12:25:00,79.41,79.54,79.38,79.4,10382.0,74.1249,74.2462,74.0969,74.1156,10382.0
2020-03-27 12:30:00,79.36,79.78,79.32,79.67,18273.0,74.0782,74.4703,74.0409,74.3676,18273.0
2020-03-27 12:35:00,79.68,79.93,79.66,79.82,12736.0,74.3769,74.6103,74.3583,74.5076,12736.0
2020-03-27 12:40:00,79.82,80.0,79.76,79.97,28173.0,74.5076,74.6756,74.4516,74.6476,28173.0
2020-03-27 12:45:00,79.97,80.0,79.74,79.76,26715.0,74.6476,74.6756,74.4329,74.4516,26715.0
2020-03-27 12:50:00,79.7,80.04,79.7,79.99,5897.0,74.3956,74.713,74.3956,74.6663,5897.0
2020-03-27 12:55:00,80.02,80.02,79.82,79.97,13682.0,74.6943,74.6943,74.5076,74.6476,13682.0
2020-03-27 13:00:00,79.99,80.18,79.96,80.07,10998.0,74.6663,74.8436,74.6383,74.741,10998.0
2020-03-27 13:05:00,80.06,80.06,79.76,79.76,20573.0,74.7316,74.7316,74.4516,74.4516,20573.0
2020-03-27 13:10:00,79.8,79.85,79.6,79.61,14332.0,74.4889,74.5356,74.3022,74.3116,14332.0
2020-03-27 13:15:00,79.65,79.75,79.5,79.67,20694.0,74.3489,74.4423,74.2089,74.3676,20694.0
2020-03-27 13:20:00,79.73,79.86,79.73,79.86,7109.0,74.4236,74.5449,74.4236,74.5449,7109.0
2020-03-27 13:25:00,79.92,80.04,79.57,79.66,10916.0,74.6009,74.713,74.2742,74.3583,10916.0
2020-03-27 13:30:00,79.67,80.25,79.65,80.2,99011.0,74.3676,74.909,74.3489,74.8623,99011.0
2020-03-27 13:35:00,80.2,80.48,79.97,80.47,33811.0,74.8623,75.1237,74.6476,75.1143,33811.0
2020-03-27 13:40:00,80.46,80.7,80.32,80.42,53916.0,75.105,75.329,74.9743,75.0677,53916.0
2020-03-27 13:45:00,80.41,80.63,80.23,80.57,22406.0,75.0583,75.2637,74.8903,75.2077,22406.0
2020-03-27 13:50:00,80.53,80.59,80.36,80.39,40508.0,75.1704,75.2264,75.0117,75.0397,40508.0
2020-03-27 13:55:00,80.4,80.55,80.16,80.19,25879.0,75.049,75.189,74.825,74.853,25879.0
2020-03-27 14:00:00,80.22,80.28,80.02,80.06,17928.0,74.881,74.937,74.6943,74.7316,17928.0
2020-03-27 14:05:00,80.0,80.18,79.96,80.07,33546.0,74.6756,74.8436,74.6383,74.741,33546.0
2020-03-27 14:10:00,80.03,80.26,80.03,80.25,35691.0,74.7036,74.9183,74.7036,74.909,35691.0
2020-03-27 14:15:00,80.32,80.53,80.28,80.46,19861.0,74.9743,75.1704,74.937,75.105,19861.0
2020-03-27 14:20:00,80.46,80.52,80.33,80.42,19282.0,75.105,75.161,74.9837,75.0677,19282.0
2020-03-27 14:25:00,80.34,80.54,80.22,80.31,19103.0,74.993,75.1797,74.881,74.965,19103.0
2020-03-27 14:30:00,80.44,80.71,80.38,80.71,30106.0,75.0863,75.3384,75.0303,75.3384,30106.0
2020-03-27 14:35:00,80.66,80.74,80.47,80.55,64802.0,75.2917,75.3664,75.1143,75.189,64802.0
2020-03-27 14:40:00,80.59,80.66,80.36,80.38,37283.0,75.2264,75.2917,75.0117,75.0303,37283.0
2020-03-27 14:45:00,80.39,80.48,80.3,80.39,17933.0,75.0397,75.1237,74.9557,75.0397,17933.0
2020-03-27 14:50:00,80.35,80.63,80.23,80.56,27895.0,75.0023,75.2637,74.8903,75.1984,27895.0
2020-03-27 14:55:00,80.58,80.92,80.56,80.89,20542.0,75.217,75.5344,75.1984,75.5064,20542.0
2020-03-27 15:00:00,80.89,81.09,80.71,81.07,16484.0,75.5064,75.6931,75.3384,75.6744,16484.0
2020-03-27 15:05:00,81.08,81.27,80.9,81.22,19131.0,75.6837,75.8611,75.5157,75.8144,19131.0
2020-03-27 15:10:00,81.24,81.49,81.09,81.13,40245.0,75.8331,76.0665,75.6931,75.7304,40245.0
2020-03-27 15:15:00,81.13,81.54,81.13,81.52,42108.0,75.7304,76.1131,75.7304,76.0945,42108.0
2020-03-27 15:20:00,81.47,81.73,81.3,81.71,34203.0,76.0478,76.2905,75.8891,76.2718,34203.0
2020-03-27 15:25:00,81.69,82.04,81.67,81.75,173623.0,76.2531,76.5799,76.2345,76.3092,173623.0
2020-03-27 15:30:00,81.77,81.82,81.2,81.32,42227.0,76.3278,76.3745,75.7958,75.9078,42227.0
2020-03-27 15:35:00,81.37,81.37,80.89,80.93,99633.0,75.9544,75.9544,75.5064,75.5437,99633.0
2020-03-27 15:40:00,80.84,80.91,80.31,80.52,60451.0,75.4597,75.5251,74.965,75.161,60451.0
2020-03-27 15:45:00,80.54,80.77,80.15,80.18,37471.0,75.1797,75.3944,74.8156,74.8436,37471.0
2020-03-27 15:50:00,80.17,80.17,79.32,79.34,58927.0,74.8343,74.8343,74.0409,74.0596,58927.0
2020-03-27 15:55:00,79.36,79.72,79.36,79.6,43796.0,74.0782,74.4143,74.0782,74.3022,43796.0
2020-03-30 09:30:00,80.32,80.8,80.0,80.58,17378.0,74.9743,75.4224,74.6756,75.217,17378.0
2020-03-30 09:35:00,80.6,80.66,80.05,80.05,7596.0,75.2357,75.2917,74.7223,74.7223,7596.0
2020-03-30 09:40:00,80.21,80.21,79.78,79.96,15616.0,74.8716,74.8716,74.4703,74.6383,15616.0
2020-03-30 09:45:00,79.97,80.18,79.87,80.16,10240.0,74.6476,74.8436,74.5543,74.825,10240.0
2020-03-30 09:50:00,80.19,80.52,80.18,80.2,24111.0,74.853,75.161,74.8436,74.8623,24111.0
2020-03-30 09:55:00,80.23,80.3,80.06,80.24,18122.0,74.8903,74.9557,74.7316,74.8997,18122.0
2020-03-30 10:00:00,80.38,80.49,80.07,80.49,33050.0,75.0303,75.133,74.741,75.133,33050.0
2020-03-30 10:05:00,80.47,80.56,80.38,80.42,24208.0,75.1143,75.1984,75.0303,75.0677,24208.0
2020-03-30 10:10:00,80.35,80.58,80.23,80.57,7776.0,75.0023,75.217,74.8903,75.2077,7776.0
2020-03-30 10:15:00,80.57,80.82,80.57,80.79,8046.0,75.2077,75.4411,75.2077,75.413,8046.0
2020-03-30 10:20:00,80.77,80.77,80.65,80.7,14538.0,75.3944,75.3944,75.2824,75.329,14538.0
2020-03-30 10:25:00,80.69,80.79,80.58,80.68,30195.0,75.3197,75.413,75.217,75.3104,30195.0
2020-03-30 10:30:00,80.68,80.95,80.68,80.95,9078.0,75.3104,75.5624,75.3104,75.5624,9078.0
2020-03-30 10:35:00,80.97,81.2,80.97,81.11,14752.0,75.5811,75.7958,75.5811,75.7117,14752.0
2020-03-30 10:40:00,81.13,81.22,81.0,81.02,11001.0,75.7304,75.8144,75.6091,75.6277,11001.0
2020-03-30 10:45:00,81.03,81.19,81.01,81.17,7604.0,75.6371,75.7864,75.6184,75.7678,7604.0
2020-03-30 10:50:00,81.12,81.12,80.85,80.92,20027.0,75.7211,75.7211,75.4691,75.5344,20027.0
2020-03-30 10:55:00,80.95,80.95,80.64,80.68,12530.0,75.5624,75.5624,75.273,75.3104,12530.0
2020-03-30 11:00:00,80.74,81.0,80.7,80.92,7885.0,75.3664,75.6091,75.329,75.5344,7885.0
2020-03-30 11:05:00,81.02,81.24,80.99,81.17,12243.0,75.6277,75.8331,75.5997,75.7678,12243.0
2020-03-30 11:10:00,81.19,81.37,81.12,81.31,17542.0,75.7864,75.9544,75.7211,75.8984,17542.0
2020-03-30 11:15:00,81.27,81.46,81.24,81.45,9390.0,75.8611,76.0385,75.8331,76.0291,9390.0
2020-03-30 11:20:00,81.55,81.64,81.4,81.48,11120.0,76.1225,76.2065,75.9824,76.0571,11120.0
2020-03-30 11:25:00,81.42,81.55,81.3,81.54,272779.0,76.0011,76.1225,75.8891,76.1131,272779.0
2020-03-30 11:30:00,81.59,81.66,81.55,81.63,21533.0,76.1598,76.2251,76.1225,76.1971,21533.0
2020-03-30 11:35:00,81.64,81.64,81.36,81.42,12300.0,76.2065,76.2065,75.9451,76.0011,12300.0
2020-03-30 11:40:00,81.41,81.62,81.41,81.62,21630.0,75.9918,76.1878,75.9918,76.1878,21630.0
2020-03-30 11:45:00,81.59,81.59,81.38,81.48,23031.0,76.1598,76.1598,75.9638,76.0571,23031.0
2020-03-30 11:50:00,81.51,81.55,81.4,81.5,39280.0,76.0851,76.1225,75.9824,76.0758,39280.0
2020-03-30 11:55:00,81.49,81.58,81.45,81.46,9719.0,76.0665,76.1505,76.0291,76.0385,9719.0
2020-03-30 12:00:00,81.5,81.5,81.25,81.33,16289.0,76.0758,76.0758,75.8424,75.9171,16289.0
2020-03-30 12:05:00,81.32,81.35,81.17,81.28,14064.0,75.9078,75.9358,75.7678,75.8704,14064.0
2020-03-30 12:10:00,81.31,81.48,81.28,81.42,3519.0,75.8984,76.0571,75.8704,76.0011,3519.0
2020-03-30 12:15:00,81.42,81.75,81.41,81.67,39091.0,76.0011,76.3092,75.9918,76.2345,39091.0
2020-03-30 12:20:00,81.68,81.68,81.51,81.6,12279.0,76.2438,76.2438,76.0851,76.1691,12279.0
2020-03-30 12:25:00,81.66,81.8,81.66,81.8,6815.0,76.2251,76.3558,76.2251,76.3558,6815.0
2020-03-30 12:30:00,81.79,81.79,81.6,81.6,19359.0,76.3465,76.3465,76.1691,76.1691,19359.0
2020-03-30 12:35:00,81.6,81.82,81.6,81.8,10073.0,76.1691,76.3745,76.1691,76.3558,10073.0
2020-03-30 12:40:00,81.82,81.88,81.77,81.78,6889.0,76.3745,76.4305,76.3278,76.3372,6889.0
2020-03-30 12:45:00,81.8,81.84,81.62,81.71,14450.0,76.3558,76.3932,76.1878,76.2718,14450.0
2020-03-30 12:50:00,81.75,82.0,81.74,82.0,35393.0,76.3092,76.5425,76.2998,76.5425,35393.0
2020-03-30 12:55:00,81.99,81.99,81.86,81.98,14979.0,76.5332,76.5332,76.4118,76.5238,14979.0
2020-03-30 13:00:00,81.96,81.96,81.72,81.79,9060.0,76.5052,76.5052,76.2812,76.3465,9060.0
2020-03-30 13:05:00,81.72,81.75,81.58,81.59,27712.0,76.2812,76.3092,76.1505,76.1598,27712.0
2020-03-30 13:10:00,81.62,81.74,81.59,81.65,34706.0,76.1878,76.2998,76.1598,76.2158,34706.0
2020-03-30 13:15:00,81.68,81.86,81.68,81.81,19264.0,76.2438,76.4118,76.2438,76.3652,19264.0
2020-03-30 13:20:00,81.82,81.89,81.69,81.84,36578.0,76.3745,76.4398,76.2531,76.3932,36578.0
2020-03-30 13:25:00,81.85,81.89,81.76,81.83,9536.0,76.4025,76.4398,76.3185,76.3838,9536.0
2020-03-30 13:30:00,81.85,81.87,81.68,81.79,9959.0,76.4025,76.4212,76.2438,76.3465,9959.0
2020-03-30 13:35:00,81.77,81.81,81.63,81.76,20284.0,76.3278,76.3652,76.1971,76.3185,20284.0
2020-03-30 13:40:00,81.77,81.79,81.4,81.55,22724.0,76.3278,76.3465,75.9824,76.1225,22724.0
2020-03-30 13:45:00,81.57,81.68,81.48,81.66,18503.0,76.1411,76.2438,76.0571,76.2251,18503.0
2020-03-30 13:50:00,81.66,81.73,81.61,81.72,18829.0,76.2251,76.2905,76.1785,76.2812,18829.0
2020-03-30 13:55:00,81.69,81.71,81.46,81.52,43198.0,76.2531,76.2718,76.0385,76.0945,43198.0
2020-03-30 14:00:00,81.5,81.52,81.36,81.43,25420.0,76.0758,76.0945,75.9451,76.0105,25420.0
2020-03-30 14:05:00,81.48,81.5,81.4,81.42,15806.0,76.0571,76.0758,75.9824,76.0011,15806.0
2020-03-30 14:10:00,81.43,81.43,81.15,81.22,57238.0,76.0105,76.0105,75.7491,75.8144,57238.0
2020-03-30 14:15:00,81.25,81.33,81.13,81.31,20078.0,75.8424,75.9171,75.7304,75.8984,20078.0
2020-03-30 14:20:00,81.3,81.48,81.12,81.4,17476.0,75.8891,76.0571,75.7211,75.9824,17476.0
2020-03-30 14:25:00,81.41,81.68,81.31,81.68,42669.0,75.9918,76.2438,75.8984,76.2438,42669.0
2020-03-30 14:30:00,81.6,81.77,81.55,81.71,14045.0,76.1691,76.3278,76.1225,76.2718,14045.0
2020-03-30 14:35:00,81.7,81.81,81.7,81.8,18623.0,76.2625,76.3652,76.2625,76.3558,18623.0
2020-03-30 14:40:00,81.83,82.01,81.78,82.01,29463.0,76.3838,76.5519,76.3372,76.5519,29463.0
2020-03-30 14:45:00,82.07,82.08,81.84,81.95,25685.0,76.6079,76.6172,76.3932,76.4958,25685.0
2020-03-30 14:50:00,81.98,82.15,81.87,82.02,82539.0,76.5238,76.6825,76.4212,76.5612,82539.0
2020-03-30 14:55:00,82.03,82.08,81.87,81.98,194364.0,76.5705,76.6172,76.4212,76.5238,194364.0
2020-03-30 15:00:00,82.02,82.21,81.92,82.17,47851.0,76.5612,76.7385,76.4678,76.7012,47851.0
2020-03-30 15:05:00,82.17,82.27,82.06,82.27,108423.0,76.7012,76.7945,76.5985,76.7945,108423.0
2020-03-30 15:10:00,82.27,82.51,82.27,82.41,47286.0,76.7945,77.0186,76.7945,76.9252,47286.0
2020-03-30 15:15:00,82.41,82.42,82.22,82.36,390352.0,76.9252,76.9346,76.7479,76.8786,390352.0
2020-03-30 15:20:00,82.36,82.48,82.11,82.11,94114.0,76.8786,76.9906,76.6452,76.6452,94114.0
2020-03-30 15:25:00,82.1,82.14,81.56,81.85,77305.0,76.6359,76.6732,76.1318,76.4025,77305.0
2020-03-30 15:30:00,81.88,82.11,81.79,81.92,251126.0,76.4305,76.6452,76.3465,76.4678,251126.0
2020-03-30 15:35:00,81.88,82.28,81.75,82.28,85096.0,76.4305,76.8039,76.3092,76.8039,85096.0
2020-03-30 15:40:00,82.27,82.32,82.05,82.19,292284.0,76.7945,76.8412,76.5892,76.7199,292284.0
2020-03-30 15:45:00,82.23,82.4,82.17,82.21,89552.0,76.7572,76.9159,76.7012,76.7385,89552.0
2020-03-30 15:50:00,82.27,82.6,82.1,82.53,97138.0,76.7945,77.1026,76.6359,77.0372,97138.0
2020-03-30 15:55:00,82.5,82.6,82.23,82.4,43233.0,77.0092,77.1026,76.7572,76.9159,43233.0
2020-03-31 09:30:00,82.4,82.4,81.76,81.9,61682.0,76.9159,76.9159,76.3185,76.4492,61682.0
2020-03-31 09:35:00,81.93,82.08,81.68,81.75,7993.0,76.4772,76.6172,76.2438,76.3092,7993.0
2020-03-31 09:40:00,81.84,82.02,81.8,81.8,16168.0,76.3932,76.5612,76.3558,76.3558,16168.0
2020-03-31 09:45:00,81.68,81.79,81.41,81.41,21727.0,76.2438,76.3465,75.9918,75.9918,21727.0
2020-03-31 09:50:00,81.42,81.58,81.24,81.28,13964.0,76.0011,76.1505,75.8331,75.8704,13964.0
2020-03-31 09:55:00,81.36,81.7,81.34,81.43,19062.0,75.9451,76.2625,75.9264,76.0105,19062.0
2020-03-31 10:00:00,81.47,81.7,81.47,81.7,6635.0,76.0478,76.2625,76.0478,76.2625,6635.0
2020-03-31 10:05:00,81.67,81.88,81.67,81.77,3575.0,76.2345,76.4305,76.2345,76.3278,3575.0
2020-03-31 10:10:00,81.79,82.38,81.79,82.38,21248.0,76.3465,76.8972,76.3465,76.8972,21248.0
2020-03-31 10:15:00,82.39,82.5,82.3,82.5,17373.0,76.9066,77.0092,76.8225,77.0092,17373.0
2020-03-31 10:20:00,82.55,82.59,82.45,82.51,13167.0,77.0559,77.0932,76.9626,77.0186,13167.0
2020-03-31 10:25:00,82.49,82.51,82.22,82.35,19616.0,76.9999,77.0186,76.7479,76.8692,19616.0
2020-03-31 10:30:00,82.36,82.6,82.36,82.47,19470.0,76.8786,77.1026,76.8786,76.9812,19470.0
2020-03-31 10:35:00,82.44,82.74,82.41,82.73,28363.0,76.9532,77.2333,76.9252,77.2239,28363.0
2020-03-31 10:40:00,82.67,82.8,82.56,82.66,16600.0,77.1679,77.2893,77.0652,77.1586,16600.0
2020-03-31 10:45:00,82.54,82.64,82.47,82.51,9014.0,77.0466,77.1399,76.9812,77.0186,9014.0
2020-03-31 10:50:00,82.51,82.63,82.39,82.53,23209.0,77.0186,77.1306,76.9066,77.0372,23209.0
2020-03-31 10:55:00,82.49,82.51,82.26,82.27,15355.0,76.9999,77.0186,76.7852,76.7945,15355.0
2020-03-31 11:00:00,82.25,82.29,82.07,82.13,23713.0,76.7759,76.8132,76.6079,76.6639,23713.0
2020-03-31 11:05:00,82.21,82.42,82.2,82.34,3613.0,76.7385,76.9346,76.7292,76.8599,3613.0
2020-03-31 11:10:00,82.44,82.5,82.44,82.47,17684.0,76.9532,77.0092,76.9532,76.9812,17684.0
2020-03-31 11:15:00,82.47,82.61,82.36,82.36,75957.0,76.9812,77.1119,76.8786,76.8786,75957.0
2020-03-31 11:20:00,82.44,82.54,82.29,82.38,14253.0,76.9532,77.0466,76.8132,76.8972,14253.0
2020-03-31 11:25:00,82.41,82.69,82.41,82.69,9770.0,76.9252,77.1866,76.9252,77.1866,9770.0
2020-03-31 11:30:00,82.69,82.81,82.66,82.76,46455.0,77.1866,77.2986,77.1586,77.2519,46455.0
2020-03-31 11:35:00,82.81,82.84,82.6,82.62,33876.0,77.2986,77.3266,77.1026,77.1213,33876.0
2020-03-31 11:40:00,82.69,82.82,82.67,82.74,17531.0,77.1866,77.3079,77.1679,77.2333,17531.0
2020-03-31 11:45:00,82.72,82.73,82.54,82.61,11616.0,77.2146,77.2239,77.0466,77.1119,11616.0
2020-03-31 11:50:00,82.62,82.72,82.55,82.6,18453.0,77.1213,77.2146,77.0559,77.1026,18453.0
2020-03-31 11:55:00,82.44,82.64,82.44,82.63,18742.0,76.9532,77.1399,76.9532,77.1306,18742.0
2020-03-31 12:00:00,82.63,82.63,82.41,82.41,11618.0,77.1306,77.1306,76.9252,76.9252,11618.0
2020-03-31 12:05:00,82.41,82.63,82.4,82.63,9835.0,76.9252,77.1306,76.9159,77.1306,9835.0
2020-03-31 12:10:00,82.65,82.66,82.52,82.52,11098.0,77.1493,77.1586,77.0279,77.0279,11098.0
2020-03-31 12:15:00,82.53,82.55,82.36,82.38,7960.0,77.0372,77.0559,76.8786,76.8972,7960.0
2020-03-31 12:20:00,82.37,82.4,82.14,82.17,15523.0,76.8879,76.9159,76.6732,76.7012,15523.0
2020-03-31 12:25:00,82.1,82.11,81.82,81.95,12530.0,76.6359,76.6452,76.3745,76.4958,12530.0
2020-03-31 12:30:00,81.93,81.96,81.67,81.78,16747.0,76.4772,76.5052,76.2345,76.3372,16747.0
2020-03-31 12:35:00,81.75,81.77,81.38,81.45,16633.0,76.3092,76.3278,75.9638,76.0291,16633.0
2020-03-31 12:40:00,81.54,81.76,81.5,81.67,9251.0,76.1131,76.3185,76.0758,76.2345,9251.0
2020-03-31 12:45:00,81.6,81.87,81.6,81.86,17665.0,76.1691,76.4212,76.1691,76.4118,17665.0
2020-03-31 12:50:00,81.83,81.9,81.75,81.88,16488.0,76.3838,76.4492,76.3092,76.4305,16488.0
2020-03-31 12:55:00,81.87,81.89,81.55,81.62,22789.0,76.4212,76.4398,76.1225,76.1878,22789.0
2020-03-31 13:00:00,81.61,81.87,81.61,81.66,68671.0,76.1785,76.4212,76.1785,76.2251,68671.0
2020-03-31 13:05:00,81.64,81.7,81.45,81.59,35666.0,76.2065,76.2625,76.0291,76.1598,35666.0
2020-03-31 13:10:00,81.68,81.73,81.57,81.66,43012.0,76.2438,76.2905,76.1411,76.2251,43012.0
2020-03-31 13:15:00,81.66,81.66,81.47,81.5,29745.0,76.2251,76.2251,76.0478,76.0758,29745.0
2020-03-31 13:20:00,81.49,81.5,81.18,81.35,9331.0,76.0665,76.0758,75.7771,75.9358,9331.0
2020-03-31 13:25:00,81.42,81.48,81.36,81.36,7916.0,76.0011,76.0571,75.9451,75.9451,7916.0
2020-03-31 13:30:00,81.42,81.66,81.25,81.55,8937.0,76.0011,76.2251,75.8424,76.1225,8937.0
2020-03-31 13:35:00,81.55,81.73,81.53,81.65,22795.0,76.1225,76.2905,76.1038,76.2158,22795.0
2020-03-31 13:40:00,81.67,81.79,81.64,81.66,31181.0,76.2345,76.3465,76.2065,76.2251,31181.0
2020-03-31 13:45:00,81.69,81.8,81.67,81.75,8603.0,76.2531,76.3558,76.2345,76.3092,8603.0
2020-03-31 13:50:00,81.7,81.75,81.54,81.57,17779.0,76.2625,76.3092,76.1131,76.1411,17779.0
2020-03-31 13:55:00,81.61,81.94,81.61,81.9,23453.0,76.1785,76.4865,76.1785,76.4492,23453.0
2020-03-31 14:00:00,81.86,81.88,81.74,81.8,17835.0,76.4118,76.4305,76.2998,76.3558,17835.0
2020-03-31 14:05:00,81.84,81.9,81.73,81.9,15027.0,76.3932,76.4492,76.2905,76.4492,15027.0
2020-03-31 14:10:00,81.87,81.89,81.66,81.67,46034.0,76.4212,76.4398,76.2251,76.2345,46034.0
2020-03-31 14:15:00,81.68,81.74,81.52,81.61,10567.0,76.2438,76.2998,76.0945,76.1785,10567.0
2020-03-31 14:20:00,81.63,81.74,81.6,81.71,48099.0,76.1971,76.2998,76.1691,76.2718,48099.0
2020-03-31 14:25:00,81.69,81.87,81.69,81.87,54185.0,76.2531,76.4212,76.2531,76.4212,54185.0
2020-03-31 14:30:00,81.86,81.95,81.76,81.89,27976.0,76.4118,76.4958,76.3185,76.4398,27976.0
2020-03-31 14:35:00,81.92,82.11,81.86,82.1,37861.0,76.4678,76.6452,76.4118,76.6359,37861.0
2020-03-31 14:40:00,82.08,82.08,81.97,81.99,18576.0,76.6172,76.6172,76.5145,76.5332,18576.0
2020-03-31 14:45:00,82.0,82.01,81.72,81.79,25273.0,76.5425,76.5519,76.2812,76.3465,25273.0
2020-03-31 14:50:00,81.84,82.02,81.81,81.87,43053.0,76.3932,76.5612,76.3652,76.4212,43053.0
2020-03-31 14:55:00,81.85,81.97,81.78,81.83,58422.0,76.4025,76.5145,76.3372,76.3838,58422.0
2020-03-31 15:00:00,81.85,82.01,81.69,81.71,208177.0,76.4025,76.5519,76.2531,76.2718,208177.0
2020-03-31 15:05:00,81.72,81.75,81.53,81.63,16878.0,76.2812,76.3092,76.1038,76.1971,16878.0
2020-03-31 15:10:00,81.62,81.62,81.12,81.18,96855.0,76.1878,76.1878,75.7211,75.7771,96855.0
2020-03-31 15:15:00,81.19,81.33,81.0,81.03,30153.0,75.7864,75.9171,75.6091,75.6371,30153.0
2020-03-31 15:20:00,81.08,81.08,80.7,80.7,14950.0,75.6837,75.6837,75.329,75.329,14950.0
2020-03-31 15:25:00,80.86,81.05,80.78,80.83,29018.0,75.4784,75.6557,75.4037,75.4504,29018.0
2020-03-31 15:30:00,80.94,81.2,80.93,81.2,61693.0,75.5531,75.7958,75.5437,75.7958,61693.0
2020-03-31 15:35:00,81.19,81.37,81.07,81.31,60221.0,75.7864,75.9544,75.6744,75.8984,60221.0
2020-03-31 15:40:00,81.34,81.42,81.13,81.33,36655.0,75.9264,76.0011,75.7304,75.9171,36655.0
2020-03-31 15:45:00,81.34,81.35,80.79,80.81,275483.0,75.9264,75.9358,75.413,75.4317,275483.0
2020-03-31 15:50:00,80.85,81.37,80.84,81.11,36792.0,75.4691,75.9544,75.4597,75.7117,36792.0
2020-03-31 15:55:00,81.09,81.25,80.78,81.0,141652.0,75.6931,75.8424,75.4037,75.6091,141652.0
2020-04-01 09:30:00,78.31,78.49,77.44,77.99,44527.0,73.0981,73.2661,72.286,72.7994,44527.0
2020-04-01 09:35:00,78.0,78.45,77.76,78.18,79397.0,72.8087,73.2288,72.5847,72.9768,79397.0
2020-04-01 09:40:00,78.26,78.52,78.13,78.45,22113.0,73.0514,73.2941,72.9301,73.2288,22113.0
2020-04-01 09:45:00,78.42,78.42,78.18,78.36,45050.0,73.2008,73.2008,72.9768,73.1448,45050.0
2020-04-01 09:50:00,78.4,78.56,78.36,78.56,5673.0,73.1821,73.3315,73.1448,73.3315,5673.0
2020-04-01 09:55:00,78.48,78.52,78.36,78.38,10695.0,73.2568,73.2941,73.1448,73.1634,10695.0
2020-04-01 10:00:00,78.42,78.5,78.19,78.19,10078.0,73.2008,73.2755,72.9861,72.9861,10078.0
2020-04-01 10:05:00,78.14,78.7,78.14,78.58,8906.0,72.9394,73.4621,72.9394,73.3501,8906.0
2020-04-01 10:10:00,78.64,78.69,78.55,78.69,4435.0,73.4061,73.4528,73.3221,73.4528,4435.0
2020-04-01 10:15:00,78.75,78.87,78.64,78.66,17251.0,73.5088,73.6208,73.4061,73.4248,17251.0
2020-04-01 10:20:00,78.63,78.83,78.48,78.58,15864.0,73.3968,73.5835,73.2568,73.3501,15864.0
2020-04-01 10:25:00,78.56,78.62,78.52,78.55,15100.0,73.3315,73.3875,73.2941,73.3221,15100.0
2020-04-01 10:30:00,78.48,78.85,78.45,78.82,7541.0,73.2568,73.6022,73.2288,73.5742,7541.0
2020-04-01 10:35:00,78.79,78.84,78.68,78.84,7813.0,73.5462,73.5928,73.4435,73.5928,7813.0
2020-04-01 10:40:00,78.73,78.8,78.61,78.76,23116.0,73.4902,73.5555,73.3781,73.5182,23116.0
2020-04-01 10:45:00,78.75,78.98,78.75,78.95,5743.0,73.5088,73.7235,73.5088,73.6955,5743.0
2020-04-01 10:50:00,78.91,78.96,78.78,78.78,17380.0,73.6582,73.7048,73.5368,73.5368,17380.0
2020-04-01 10:55:00,78.73,78.87,78.62,78.81,5952.0,73.4902,73.6208,73.3875,73.5648,5952.0
2020-04-01 11:00:00,78.88,79.12,78.88,79.1,5067.0,73.6302,73.8542,73.6302,73.8355,5067.0
2020-04-01 11:05:00,79.07,79.19,79.05,79.19,9652.0,73.8075,73.9195,73.7889,73.9195,9652.0
2020-04-01 11:10:00,79.2,79.28,79.07,79.13,8997.0,73.9289,74.0035,73.8075,73.8635,8997.0
2020-04-01 11:15:00,79.11,79.21,78.99,79.2,29301.0,73.8449,73.9382,73.7328,73.9289,29301.0
2020-04-01 11:20:00,79.17,79.26,78.95,78.97,43374.0,73.9009,73.9849,73.6955,73.7142,43374.0
2020-04-01 11:25:00,78.98,78.99,78.68,78.69,6663.0,73.7235,73.7328,73.4435,73.4528,6663.0
2020-04-01 11:30:00,78.65,78.84,78.62,78.8,47650.0,73.4155,73.5928,73.3875,73.5555,47650.0
2020-04-01 11:35:00,78.81,78.86,78.6,78.64,19842.0,73.5648,73.6115,73.3688,73.4061,19842.0
2020-04-01 11:40:00,78.58,78.58,78.33,78.44,6940.0,73.3501,73.3501,73.1168,73.2195,6940.0
2020-04-01 11:45:00,78.44,78.48,78.28,78.4,11815.0,73.2195,73.2568,73.0701,73.1821,11815.0
2020-04-01 11:50:00,78.38,78.45,78.35,78.4,8179.0,73.1634,73.2288,73.1354,73.1821,8179.0
2020-04-01 11:55:00,78.41,78.52,78.36,78.36,12492.0,73.1914,73.2941,73.1448,73.1448,12492.0
2020-04-01 12:00:00,78.38,78.38,78.17,78.23,3568.0,73.1634,73.1634,72.9674,73.0234,3568.0
2020-04-01 12:05:00,78.23,78.31,78.12,78.13,27199.0,73.0234,73.0981,72.9207,72.9301,27199.0
2020-04-01 12:10:00,78.15,78.26,78.12,78.26,7915.0,72.9488,73.0514,72.9207,73.0514,7915.0
2020-04-01 12:15:00,78.29,78.36,78.12,78.12,6735.0,73.0794,73.1448,72.9207,72.9207,6735.0
2020-04-01 12:20:00,78.17,78.26,78.09,78.2,6007.0,72.9674,73.0514,72.8927,72.9954,6007.0
2020-04-01 12:25:00,78.15,78.2,77.97,77.97,7093.0,72.9488,72.9954,72.7807,72.7807,7093.0
2020-04-01 12:30:00,77.98,78.18,77.97,78.12,11813.0,72.7901,72.9768,72.7807,72.9207,11813.0
2020-04-01 12:35:00,78.09,78.09,77.8,77.8,19157.0,72.8927,72.8927,72.622,72.622,19157.0
2020-04-01 12:40:00,77.86,77.86,77.72,77.78,20773.0,72.6781,72.6781,72.5474,72.6034,20773.0
2020-04-01 12:45:00,77.73,77.82,77.59,77.59,30891.0,72.5567,72.6407,72.426,72.426,30891.0
2020-04-01 12:50:00,77.63,77.78,77.6,77.78,21648.0,72.4634,72.6034,72.4354,72.6034,21648.0
2020-04-01 12:55:00,77.75,77.86,77.71,77.71,4096.0,72.5754,72.6781,72.538,72.538,4096.0
2020-04-01 13:00:00,77.7,77.97,77.63,77.91,2961.0,72.5287,72.7807,72.4634,72.7247,2961.0
2020-04-01 13:05:00,77.88,77.93,77.79,77.84,3657.0,72.6967,72.7434,72.6127,72.6594,3657.0
2020-04-01 13:10:00,77.8,77.93,77.8,77.84,20893.0,72.622,72.7434,72.622,72.6594,20893.0
2020-04-01 13:15:00,77.77,77.81,77.67,77.77,12264.0,72.594,72.6314,72.5007,72.594,12264.0
2020-04-01 13:20:00,77.78,78.06,77.76,78.04,22192.0,72.6034,72.8647,72.5847,72.8461,22192.0
2020-04-01 13:25:00,78.03,78.08,77.84,77.97,17212.0,72.8367,72.8834,72.6594,72.7807,17212.0
2020-04-01 13:30:00,77.95,77.96,77.76,77.77,10894.0,72.7621,72.7714,72.5847,72.594,10894.0
2020-04-01 13:35:00,77.77,77.89,77.76,77.87,30713.0,72.594,72.7061,72.5847,72.6874,30713.0
2020-04-01 13:40:00,77.9,78.03,77.87,78.03,21010.0,72.7154,72.8367,72.6874,72.8367,21010.0
2020-04-01 13:45:00,78.0,78.11,77.81,78.0,13713.0,72.8087,72.9114,72.6314,72.8087,13713.0
2020-04-01 13:50:00,77.98,78.17,77.94,78.13,19582.0,72.7901,72.9674,72.7527,72.9301,19582.0
2020-04-01 13:55:00,78.14,78.27,78.11,78.22,51988.0,72.9394,73.0608,72.9114,73.0141,51988.0
2020-04-01 14:00:00,78.18,78.32,78.1,78.29,10502.0,72.9768,73.1074,72.9021,73.0794,10502.0
2020-04-01 14:05:00,78.26,78.41,78.23,78.23,52760.0,73.0514,73.1914,73.0234,73.0234,52760.0
2020-04-01 14:10:00,78.22,78.26,78.1,78.11,11253.0,73.0141,73.0514,72.9021,72.9114,11253.0
2020-04-01 14:15:00,78.09,78.11,77.94,77.97,10591.0,72.8927,72.9114,72.7527,72.7807,10591.0
2020-04-01 14:20:00,78.02,78.04,77.84,77.85,24419.0,72.8274,72.8461,72.6594,72.6687,24419.0
2020-04-01 14:25:00,77.85,78.0,77.85,77.9,15984.0,72.6687,72.8087,72.6687,72.7154,15984.0
2020-04-01 14:30:00,77.87,77.87,77.61,77.71,27101.0,72.6874,72.6874,72.4447,72.538,27101.0
2020-04-01 14:35:00,77.72,77.99,77.66,77.94,8327.0,72.5474,72.7994,72.4914,72.7527,8327.0
2020-04-01 14:40:00,77.88,77.91,77.76,77.82,21899.0,72.6967,72.7247,72.5847,72.6407,21899.0
2020-04-01 14:45:00,77.81,77.96,77.78,77.89,50014.0,72.6314,72.7714,72.6034,72.7061,50014.0
2020-04-01 14:50:00,77.85,77.88,77.68,77.74,17219.0,72.6687,72.6967,72.51,72.566,17219.0
2020-04-01 14:55:00,77.69,77.71,77.5,77.5,40576.0,72.5194,72.538,72.342,72.342,40576.0
2020-04-01 15:00:00,77.51,77.71,77.51,77.55,29403.0,72.3513,72.538,72.3513,72.3887,29403.0
2020-04-01 15:05:00,77.54,77.63,77.46,77.46,34514.0,72.3794,72.4634,72.3047,72.3047,34514.0
2020-04-01 15:10:00,77.47,77.55,77.43,77.46,27085.0,72.314,72.3887,72.2767,72.3047,27085.0
2020-04-01 15:15:00,77.45,77.59,77.42,77.59,38398.0,72.2953,72.426,72.2673,72.426,38398.0
2020-04-01 15:20:00,77.58,77.58,77.3,77.33,44370.0,72.4167,72.4167,72.1553,72.1833,44370.0
2020-04-01 15:25:00,77.31,77.39,77.28,77.29,36180.0,72.1647,72.2393,72.1367,72.146,36180.0
2020-04-01 15:30:00,77.28,77.43,77.27,77.34,27396.0,72.1367,72.2767,72.1273,72.1927,27396.0
2020-04-01 15:35:00,77.32,77.33,77.06,77.06,20272.0,72.174,72.1833,71.9313,71.9313,20272.0
2020-04-01 15:40:00,77.06,77.18,76.93,77.01,26581.0,71.9313,72.0433,71.8099,71.8846,26581.0
2020-04-01 15:45:00,77.03,77.73,77.02,77.65,17380.0,71.9033,72.5567,71.894,72.482,17380.0
2020-04-01 15:50:00,77.57,77.75,77.41,77.7,35329.0,72.4074,72.5754,72.258,72.5287,35329.0
2020-04-01 15:55:00,77.71,77.94,77.51,77.69,87646.0,72.538,72.7527,72.3513,72.5194,87646.0
2020-04-02 09:30:00,77.45,78.18,77.42,78.04,31073.0,72.2953,72.9768,72.2673,72.8461,31073.0
2020-04-02 09:35:00,78.04,78.27,77.93,78.01,19572.0,72.8461,73.0608,72.7434,72.8181,19572.0
2020-04-02 09:40:00,78.09,78.24,77.53,77.6,20556.0,72.8927,73.0328,72.37,72.4354,20556.0
2020-04-02 09:45:00,77.59,77.63,77.27,77.29,23960.0,72.426,72.4634,72.1273,72.146,23960.0
2020-04-02 09:50:00,77.44,77.67,77.36,77.41,10746.0,72.286,72.5007,72.2113,72.258,10746.0
2020-04-02 09:55:00,77.48,77.93,77.48,77.93,5683.0,72.3233,72.7434,72.3233,72.7434,5683.0
2020-04-02 10:00:00,78.01,78.09,77.84,78.02,5630.0,72.8181,72.8927,72.6594,72.8274,5630.0
2020-04-02 10:05:00,78.02,78.28,77.84,78.25,14891.0,72.8274,73.0701,72.6594,73.0421,14891.0
2020-04-02 10:10:00,78.35,78.51,78.35,78.43,10977.0,73.1354,73.2848,73.1354,73.2101,10977.0
2020-04-02 10:15:00,78.45,78.46,78.29,78.4,6514.0,73.2288,73.2381,73.0794,73.1821,6514.0
2020-04-02 10:20:00,78.62,78.67,78.47,78.55,10776.0,73.3875,73.4341,73.2475,73.3221,10776.0
2020-04-02 10:25:00,78.61,78.68,78.33,78.65,14962.0,73.3781,73.4435,73.1168,73.4155,14962.0
2020-04-02 10:30:00,78.73,79.16,78.73,79.1,1833.0,73.4902,73.8915,73.4902,73.8355,1833.0
2020-04-02 10:35:00,79.44,79.73,79.44,79.68,7710.0,74.1529,74.4236,74.1529,74.3769,7710.0
2020-04-02 10:40:00,79.76,79.76,79.14,79.22,11192.0,74.4516,74.4516,73.8729,73.9475,11192.0
2020-04-02 10:45:00,79.25,79.28,78.9,78.9,3850.0,73.9755,74.0035,73.6488,73.6488,3850.0
2020-04-02 10:50:00,78.92,79.04,78.74,78.78,9202.0,73.6675,73.7795,73.4995,73.5368,9202.0
2020-04-02 10:55:00,78.9,79.24,78.9,79.24,28228.0,73.6488,73.9662,73.6488,73.9662,28228.0
2020-04-02 11:00:00,79.26,79.29,78.99,79.22,10538.0,73.9849,74.0129,73.7328,73.9475,10538.0
2020-04-02 11:05:00,79.15,79.15,78.88,78.96,11619.0,73.8822,73.8822,73.6302,73.7048,11619.0
2020-04-02 11:10:00,78.95,78.95,78.79,78.83,59608.0,73.6955,73.6955,73.5462,73.5835,59608.0
2020-04-02 11:15:00,78.91,79.27,78.91,79.15,6413.0,73.6582,73.9942,73.6582,73.8822,6413.0
2020-04-02 11:20:00,79.16,79.16,78.89,78.91,6970.0,73.8915,73.8915,73.6395,73.6582,6970.0
2020-04-02 11:25:00,78.92,78.92,78.57,78.73,16628.0,73.6675,73.6675,73.3408,73.4902,16628.0
2020-04-02 11:30:00,78.72,79.01,78.72,78.92,24156.0,73.4808,73.7515,73.4808,73.6675,24156.0
2020-04-02 11:35:00,78.94,79.09,78.67,78.78,11956.0,73.6862,73.8262,73.4341,73.5368,11956.0
2020-04-02 11:40:00,78.8,79.09,78.79,79.02,17135.0,73.5555,73.8262,73.5462,73.7608,17135.0
2020-04-02 11:45:00,79.01,79.25,78.91,79.23,9210.0,73.7515,73.9755,73.6582,73.9569,9210.0
2020-04-02 11:50:00,79.25,79.25,79.06,79.11,18290.0,73.9755,73.9755,73.7982,73.8449,18290.0
2020-04-02 11:55:00,79.05,79.32,79.01,79.17,21216.0,73.7889,74.0409,73.7515,73.9009,21216.0
2020-04-02 12:00:00,79.21,79.26,79.1,79.22,15052.0,73.9382,73.9849,73.8355,73.9475,15052.0
2020-04-02 12:05:00,79.21,79.48,79.21,79.38,7261.0,73.9382,74.1902,73.9382,74.0969,7261.0
2020-04-02 12:10:00,79.29,79.57,79.27,79.53,22302.0,74.0129,74.2742,73.9942,74.2369,22302.0
2020-04-02 12:15:00,79.48,79.57,79.37,79.47,48292.0,74.1902,74.2742,74.0876,74.1809,48292.0
2020-04-02 12:20:00,79.52,79.52,79.19,79.19,6253.0,74.2276,74.2276,73.9195,73.9195,6253.0
2020-04-02 12:25:00,79.27,79.36,79.12,79.14,84517.0,73.9942,74.0782,73.8542,73.8729,84517.0
2020-04-02 12:30:00,79.16,79.25,79.05,79.06,15359.0,73.8915,73.9755,73.7889,73.7982,15359.0
2020-04-02 12:35:00,79.08,79.29,79.08,79.15,40882.0,73.8169,74.0129,73.8169,73.8822,40882.0
2020-04-02 12:40:00,79.14,79.27,79.02,79.25,4842.0,73.8729,73.9942,73.7608,73.9755,4842.0
2020-04-02 12:45:00,79.22,79.39,79.22,79.38,25427.0,73.9475,74.1062,73.9475,74.0969,25427.0
2020-04-02 12:50:00,79.36,79.43,79.32,79.42,11607.0,74.0782,74.1436,74.0409,74.1342,11607.0
2020-04-02 12:55:00,79.38,79.38,79.18,79.26,3497.0,74.0969,74.0969,73.9102,73.9849,3497.0
2020-04-02 13:00:00,79.24,79.5,79.2,79.32,17857.0,73.9662,74.2089,73.9289,74.0409,17857.0
2020-04-02 13:05:00,79.23,79.23,79.01,79.01,11483.0,73.9569,73.9569,73.7515,73.7515,11483.0
2020-04-02 13:10:00,78.94,78.94,78.75,78.83,20119.0,73.6862,73.6862,73.5088,73.5835,20119.0
2020-04-02 13:15:00,78.79,78.82,78.59,78.61,4262.0,73.5462,73.5742,73.3595,73.3781,4262.0
2020-04-02 13:20:00,78.59,78.76,78.59,78.72,22614.0,73.3595,73.5182,73.3595,73.4808,22614.0
2020-04-02 13:25:00,78.64,78.66,78.32,78.32,9894.0,73.4061,73.4248,73.1074,73.1074,9894.0
2020-04-02 13:30:00,78.28,78.41,78.2,78.38,9574.0,73.0701,73.1914,72.9954,73.1634,9574.0
2020-04-02 13:35:00,78.4,78.49,78.31,78.38,7353.0,73.1821,73.2661,73.0981,73.1634,7353.0
2020-04-02 13:40:00,78.4,78.6,78.39,78.58,13492.0,73.1821,73.3688,73.1728,73.3501,13492.0
2020-04-02 13:45:00,78.54,78.59,78.44,78.44,43607.0,73.3128,73.3595,73.2195,73.2195,43607.0
2020-04-02 13:50:00,78.47,78.67,78.43,78.61,20722.0,73.2475,73.4341,73.2101,73.3781,20722.0
2020-04-02 13:55:00,78.58,78.59,78.33,78.4,11953.0,73.3501,73.3595,73.1168,73.1821,11953.0
2020-04-02 14:00:00,78.31,78.34,77.98,78.0,8969.0,73.0981,73.1261,72.7901,72.8087,8969.0
2020-04-02 14:05:00,78.0,78.01,77.83,77.83,7217.0,72.8087,72.8181,72.65,72.65,7217.0
2020-04-02 14:10:00,77.88,78.13,77.77,78.13,20851.0,72.6967,72.9301,72.594,72.9301,20851.0
2020-04-02 14:15:00,78.12,78.15,77.66,77.66,40040.0,72.9207,72.9488,72.4914,72.4914,40040.0
2020-04-02 14:20:00,77.66,77.9,77.65,77.75,12167.0,72.4914,72.7154,72.482,72.5754,12167.0
2020-04-02 14:25:00,77.76,78.23,77.75,78.21,21504.0,72.5847,73.0234,72.5754,73.0048,21504.0
2020-04-02 14:30:00,78.12,78.3,77.95,78.16,10558.0,72.9207,73.0888,72.7621,72.9581,10558.0
2020-04-02 14:35:00,78.17,78.41,78.12,78.28,15133.0,72.9674,73.1914,72.9207,73.0701,15133.0
2020-04-02 14:40:00,78.31,78.31,78.07,78.07,16331.0,73.0981,73.0981,72.8741,72.8741,16331.0
2020-04-02 14:45:00,78.08,78.29,77.99,78.1,11750.0,72.8834,73.0794,72.7994,72.9021,11750.0
2020-04-02 14:50:00,78.17,78.61,78.1,78.43,48253.0,72.9674,73.3781,72.9021,73.2101,48253.0
2020-04-02 14:55:00,78.43,78.73,78.4,78.7,60094.0,73.2101,73.4902,73.1821,73.4621,60094.0
2020-04-02 15:00:00,78.73,78.84,78.61,78.71,23769.0,73.4902,73.5928,73.3781,73.4715,23769.0
2020-04-02 15:05:00,78.56,78.8,78.48,78.78,11305.0,73.3315,73.5555,73.2568,73.5368,11305.0
2020-04-02 15:10:00,78.73,78.79,78.59,78.65,29851.0,73.4902,73.5462,73.3595,73.4155,29851.0
2020-04-02 15:15:00,78.67,78.98,78.64,78.95,31942.0,73.4341,73.7235,73.4061,73.6955,31942.0
2020-04-02 15:20:00,78.95,79.02,78.88,78.91,63162.0,73.6955,73.7608,73.6302,73.6582,63162.0
2020-04-02 15:25:00,78.89,78.93,78.72,78.86,33669.0,73.6395,73.6768,73.4808,73.6115,33669.0
2020-04-02 15:30:00,78.86,78.97,78.58,78.66,28044.0,73.6115,73.7142,73.3501,73.4248,28044.0
2020-04-02 15:35:00,78.69,78.84,78.45,78.54,39623.0,73.4528,73.5928,73.2288,73.3128,39623.0
2020-04-02 15:40:00,78.56,79.09,78.51,79.09,37791.0,73.3315,73.8262,73.2848,73.8262,37791.0
2020-04-02 15:45:00,79.07,79.19,78.7,78.88,41198.0,73.8075,73.9195,73.4621,73.6302,41198.0
2020-04-02 15:50:00,78.9,79.57,78.88,79.55,46667.0,73.6488,74.2742,73.6302,74.2556,46667.0
2020-04-02 15:55:00,79.53,79.66,79.33,79.49,29490.0,74.2369,74.3583,74.0502,74.1996,29490.0
2020-04-03 09:30:00,79.42,79.45,79.04,79.42,69550.0,74.1342,74.1622,73.7795,74.1342,69550.0
2020-04-03 09:35:00,79.46,79.56,79.28,79.56,17223.0,74.1716,74.2649,74.0035,74.2649,17223.0
2020-04-03 09:40:00,79.79,79.94,79.79,79.79,3430.0,74.4796,74.6196,74.4796,74.4796,3430.0
2020-04-03 09:45:00,79.7,79.87,79.56,79.62,8139.0,74.3956,74.5543,74.2649,74.3209,8139.0
2020-04-03 09:50:00,79.63,79.63,79.29,79.42,10503.0,74.3303,74.3303,74.0129,74.1342,10503.0
2020-04-03 09:55:00,79.45,79.72,79.45,79.55,11666.0,74.1622,74.4143,74.1622,74.2556,11666.0
2020-04-03 10:00:00,79.65,79.79,79.45,79.49,8096.0,74.3489,74.4796,74.1622,74.1996,8096.0
2020-04-03 10:05:00,79.54,79.82,79.53,79.73,7976.0,74.2462,74.5076,74.2369,74.4236,7976.0
2020-04-03 10:10:00,79.68,79.68,79.55,79.55,5758.0,74.3769,74.3769,74.2556,74.2556,5758.0
2020-04-03 10:15:00,79.46,79.5,79.19,79.19,8100.0,74.1716,74.2089,73.9195,73.9195,8100.0
2020-04-03 10:20:00,79.21,79.31,79.02,79.31,33758.0,73.9382,74.0315,73.7608,74.0315,33758.0
2020-04-03 10:25:00,79.22,79.24,79.01,79.09,15080.0,73.9475,73.9662,73.7515,73.8262,15080.0
2020-04-03 10:30:00,79.09,79.18,78.91,78.94,19786.0,73.8262,73.9102,73.6582,73.6862,19786.0
2020-04-03 10:35:00,78.87,79.01,78.7,78.7,13582.0,73.6208,73.7515,73.4621,73.4621,13582.0
2020-04-03 10:40:00,78.8,78.86,78.64,78.84,11684.0,73.5555,73.6115,73.4061,73.5928,11684.0
2020-04-03 10:45:00,78.76,78.93,78.76,78.86,3632.0,73.5182,73.6768,73.5182,73.6115,3632.0
2020-04-03 10:50:00,78.77,78.98,78.66,78.66,6202.0,73.5275,73.7235,73.4248,73.4248,6202.0
2020-04-03 10:55:00,78.68,78.9,78.63,78.88,7732.0,73.4435,73.6488,73.3968,73.6302,7732.0
2020-04-03 11:00:00,78.9,79.04,78.9,78.98,12578.0,73.6488,73.7795,73.6488,73.7235,12578.0
2020-04-03 11:05:00,78.87,78.87,78.73,78.75,3348.0,73.6208,73.6208,73.4902,73.5088,3348.0
2020-04-03 11:10:00,78.82,78.9,78.72,78.74,5368.0,73.5742,73.6488,73.4808,73.4995,5368.0
2020-04-03 11:15:00,78.68,78.73,78.55,78.61,15611.0,73.4435,73.4902,73.3221,73.3781,15611.0
2020-04-03 11:20:00,78.62,78.7,78.36,78.37,7214.0,73.3875,73.4621,73.1448,73.1541,7214.0
2020-04-03 11:25:00,78.4,78.55,78.4,78.55,14044.0,73.1821,73.3221,73.1821,73.3221,14044.0
2020-04-03 11:30:00,78.44,78.59,78.41,78.59,5961.0,73.2195,73.3595,73.1914,73.3595,5961.0
2020-04-03 11:35:00,78.61,78.71,78.44,78.66,18881.0,73.3781,73.4715,73.2195,73.4248,18881.0
2020-04-03 11:40:00,78.64,78.65,78.38,78.39,58222.0,73.4061,73.4155,73.1634,73.1728,58222.0
2020-04-03 11:45:00,78.36,78.36,78.14,78.27,13773.0,73.1448,73.1448,72.9394,73.0608,13773.0
2020-04-03 11:50:00,78.29,78.31,78.18,78.31,160744.0,73.0794,73.0981,72.9768,73.0981,160744.0
2020-04-03 11:55:00,78.27,78.47,78.27,78.42,33191.0,73.0608,73.2475,73.0608,73.2008,33191.0
2020-04-03 12:00:00,78.48,78.48,78.34,78.43,20599.0,73.2568,73.2568,73.1261,73.2101,20599.0
2020-04-03 12:05:00,78.38,78.38,78.1,78.15,3170.0,73.1634,73.1634,72.9021,72.9488,3170.0
2020-04-03 12:10:00,78.2,78.21,77.97,78.02,4016.0,72.9954,73.0048,72.7807,72.8274,4016.0
2020-04-03 12:15:00,78.05,78.11,77.88,77.91,9851.0,72.8554,72.9114,72.6967,72.7247,9851.0
2020-04-03 12:20:00,77.91,78.1,77.9,78.0,5087.0,72.7247,72.9021,72.7154,72.8087,5087.0
2020-04-03 12:25:00,77.8,77.97,77.8,77.95,8669.0,72.622,72.7807,72.622,72.7621,8669.0
2020-04-03 12:30:00,78.01,78.13,77.96,78.01,15029.0,72.8181,72.9301,72.7714,72.8181,15029.0
2020-04-03 12:35:00,78.01,78.2,77.98,78.18,13913.0,72.8181,72.9954,72.7901,72.9768,13913.0
2020-04-03 12:40:00,78.17,78.3,78.11,78.29,9018.0,72.9674,73.0888,72.9114,73.0794,9018.0
2020-04-03 12:45:00,78.3,78.3,77.97,77.97,16300.0,73.0888,73.0888,72.7807,72.7807,16300.0
2020-04-03 12:50:00,77.96,78.12,77.91,78.08,158587.0,72.7714,72.9207,72.7247,72.8834,158587.0
2020-04-03 12:55:00,78.09,78.16,78.05,78.14,4143.0,72.8927,72.9581,72.8554,72.9394,4143.0
2020-04-03 13:00:00,78.16,78.22,78.08,78.19,8352.0,72.9581,73.0141,72.8834,72.9861,8352.0
2020-04-03 13:05:00,78.24,78.32,78.19,78.31,22204.0,73.0328,73.1074,72.9861,73.0981,22204.0
2020-04-03 13:10:00,78.3,78.31,78.0,78.01,22080.0,73.0888,73.0981,72.8087,72.8181,22080.0
2020-04-03 13:15:00,78.11,78.21,78.07,78.19,11908.0,72.9114,73.0048,72.8741,72.9861,11908.0
2020-04-03 13:20:00,78.22,78.24,78.04,78.05,10896.0,73.0141,73.0328,72.8461,72.8554,10896.0
2020-04-03 13:25:00,78.04,78.04,77.82,77.84,19943.0,72.8461,72.8461,72.6407,72.6594,19943.0
2020-04-03 13:30:00,77.78,77.78,77.63,77.7,1920.0,72.6034,72.6034,72.4634,72.5287,1920.0
2020-04-03 13:35:00,77.7,77.78,77.65,77.73,11360.0,72.5287,72.6034,72.482,72.5567,11360.0
2020-04-03 13:40:00,77.66,77.69,77.56,77.69,2603.0,72.4914,72.5194,72.398,72.5194,2603.0
2020-04-03 13:45:00,77.7,77.78,77.7,77.7,8773.0,72.5287,72.6034,72.5287,72.5287,8773.0
2020-04-03 13:50:00,77.79,77.8,77.66,77.71,6779.0,72.6127,72.622,72.4914,72.538,6779.0
2020-04-03 13:55:00,77.69,77.69,77.58,77.58,3332.0,72.5194,72.5194,72.4167,72.4167,3332.0
2020-04-03 14:00:00,77.65,77.78,77.53,77.59,18857.0,72.482,72.6034,72.37,72.426,18857.0
2020-04-03 14:05:00,77.61,77.61,77.47,77.54,9780.0,72.4447,72.4447,72.314,72.3794,9780.0
2020-04-03 14:10:00,77.45,77.47,77.35,77.47,20028.0,72.2953,72.314,72.202,72.314,20028.0
2020-04-03 14:15:00,77.54,77.54,77.39,77.43,68696.0,72.3794,72.3794,72.2393,72.2767,68696.0
2020-04-03 14:20:00,77.44,77.63,77.44,77.62,7630.0,72.286,72.4634,72.286,72.454,7630.0
2020-04-03 14:25:00,77.61,77.88,77.55,77.87,28962.0,72.4447,72.6967,72.3887,72.6874,28962.0
2020-04-03 14:30:00,77.82,77.83,77.7,77.81,34974.0,72.6407,72.65,72.5287,72.6314,34974.0
2020-04-03 14:35:00,77.81,77.84,77.71,77.74,23011.0,72.6314,72.6594,72.538,72.566,23011.0
2020-04-03 14:40:00,77.8,77.8,77.55,77.56,5303.0,72.622,72.622,72.3887,72.398,5303.0
2020-04-03 14:45:00,77.66,77.78,77.64,77.76,12394.0,72.4914,72.6034,72.4727,72.5847,12394.0
2020-04-03 14:50:00,77.85,78.13,77.83,77.96,77246.0,72.6687,72.9301,72.65,72.7714,77246.0
2020-04-03 14:55:00,78.0,78.18,77.97,78.18,7788.0,72.8087,72.9768,72.7807,72.9768,7788.0
2020-04-03 15:00:00,78.21,78.31,77.91,77.93,18200.0,73.0048,73.0981,72.7247,72.7434,18200.0
2020-04-03 15:05:00,77.93,77.98,77.87,77.89,15020.0,72.7434,72.7901,72.6874,72.7061,15020.0
2020-04-03 15:10:00,77.84,78.05,77.81,77.95,33118.0,72.6594,72.8554,72.6314,72.7621,33118.0
2020-04-03 15:15:00,77.99,78.27,77.89,78.07,16681.0,72.7994,73.0608,72.7061,72.8741,16681.0
2020-04-03 15:20:00,78.11,78.14,77.87,77.91,9926.0,72.9114,72.9394,72.6874,72.7247,9926.0
2020-04-03 15:25:00,77.9,78.07,77.87,78.06,26700.0,72.7154,72.8741,72.6874,72.8647,26700.0
2020-04-03 15:30:00,78.05,78.19,77.86,77.86,17459.0,72.8554,72.9861,72.6781,72.6781,17459.0
2020-04-03 15:35:00,77.89,78.08,77.78,77.8,50406.0,72.7061,72.8834,72.6034,72.622,50406.0
2020-04-03 15:40:00,77.83,77.87,77.54,77.55,10206.0,72.65,72.6874,72.3794,72.3887,10206.0
2020-04-03 15:45:00,77.57,78.17,77.57,78.04,22469.0,72.4074,72.9674,72.4074,72.8461,22469.0
2020-04-03 15:50:00,78.12,78.56,78.12,78.53,22699.0,72.9207,73.3315,72.9207,73.3035,22699.0
2020-04-03 15:55:00,78.5,78.52,78.12,78.32,40356.0,73.2755,73.2941,72.9207,73.1074,40356.0
2020-04-06 09:30:00,81.22,81.5,81.22,81.24,20826.0,75.8144,76.0758,75.8144,75.8331,20826.0
2020-04-06 09:35:00,81.2,81.24,81.11,81.2,11373.0,75.7958,75.8331,75.7117,75.7958,11373.0
2020-04-06 09:40:00,81.23,81.43,81.23,81.36,11157.0,75.8238,76.0105,75.8238,75.9451,11157.0
2020-04-06 09:45:00,81.4,81.59,81.39,81.56,8683.0,75.9824,76.1598,75.9731,76.1318,8683.0
2020-04-06 09:50:00,81.57,81.98,81.57,81.9,31382.0,76.1411,76.5238,76.1411,76.4492,31382.0
2020-04-06 09:55:00,81.93,82.06,81.8,82.04,9194.0,76.4772,76.5985,76.3558,76.5799,9194.0
2020-04-06 10:00:00,82.02,82.23,81.98,82.07,6455.0,76.5612,76.7572,76.5238,76.6079,6455.0
2020-04-06 10:05:00,82.07,82.09,81.93,82.05,32476.0,76.6079,76.6265,76.4772,76.5892,32476.0
2020-04-06 10:10:00,82.02,82.02,81.81,81.84,37133.0,76.5612,76.5612,76.3652,76.3932,37133.0
2020-04-06 10:15:00,81.84,82.06,81.83,82.04,17773.0,76.3932,76.5985,76.3838,76.5799,17773.0
2020-04-06 10:20:00,82.04,82.16,82.02,82.04,16388.0,76.5799,76.6919,76.5612,76.5799,16388.0
2020-04-06 10:25:00,82.06,82.06,81.83,81.9,42618.0,76.5985,76.5985,76.3838,76.4492,42618.0
2020-04-06 10:30:00,81.9,81.96,81.72,81.89,6121.0,76.4492,76.5052,76.2812,76.4398,6121.0
2020-04-06 10:35:00,81.83,82.05,81.8,82.03,7678.0,76.3838,76.5892,76.3558,76.5705,7678.0
2020-04-06 10:40:00,82.0,82.01,81.8,81.81,61231.0,76.5425,76.5519,76.3558,76.3652,61231.0
2020-04-06 10:45:00,81.86,81.87,81.64,81.64,10183.0,76.4118,76.4212,76.2065,76.2065,10183.0
2020-04-06 10:50:00,81.76,81.8,81.69,81.78,7863.0,76.3185,76.3558,76.2531,76.3372,7863.0
2020-04-06 10:55:00,81.79,81.86,81.78,81.79,17225.0,76.3465,76.4118,76.3372,76.3465,17225.0
2020-04-06 11:00:00,81.84,81.94,81.7,81.93,10560.0,76.3932,76.4865,76.2625,76.4772,10560.0
2020-04-06 11:05:00,81.95,82.03,81.94,81.98,3335.0,76.4958,76.5705,76.4865,76.5238,3335.0
2020-04-06 11:10:00,81.98,82.0,81.86,82.0,4257.0,76.5238,76.5425,76.4118,76.5425,4257.0
2020-04-06 11:15:00,81.99,82.02,81.93,81.94,19037.0,76.5332,76.5612,76.4772,76.4865,19037.0
2020-04-06 11:20:00,81.86,81.97,81.86,81.91,3814.0,76.4118,76.5145,76.4118,76.4585,3814.0
2020-04-06 11:25:00,81.97,82.15,81.96,82.15,9534.0,76.5145,76.6825,76.5052,76.6825,9534.0
2020-04-06 11:30:00,82.18,82.2,82.11,82.11,7081.0,76.7105,76.7292,76.6452,76.6452,7081.0
2020-04-06 11:35:00,82.12,82.2,82.05,82.17,7777.0,76.6545,76.7292,76.5892,76.7012,7777.0
2020-04-06 11:40:00,82.15,82.3,82.12,82.27,26540.0,76.6825,76.8225,76.6545,76.7945,26540.0
2020-04-06 11:45:00,82.25,82.5,82.22,82.45,11880.0,76.7759,77.0092,76.7479,76.9626,11880.0
2020-04-06 11:50:00,82.45,82.47,82.39,82.45,6380.0,76.9626,76.9812,76.9066,76.9626,6380.0
2020-04-06 11:55:00,82.43,82.47,82.33,82.35,7183.0,76.9439,76.9812,76.8506,76.8692,7183.0
2020-04-06 12:00:00,82.38,82.48,82.34,82.48,10035.0,76.8972,76.9906,76.8599,76.9906,10035.0
2020-04-06 12:05:00,82.48,82.49,82.41,82.48,39076.0,76.9906,76.9999,76.9252,76.9906,39076.0
2020-04-06 12:10:00,82.47,82.55,82.4,82.55,4389.0,76.9812,77.0559,76.9159,77.0559,4389.0
2020-04-06 12:15:00,82.56,82.64,82.55,82.64,2439.0,77.0652,77.1399,77.0559,77.1399,2439.0
2020-04-06 12:20:00,82.68,82.86,82.66,82.84,22144.0,77.1773,77.3453,77.1586,77.3266,22144.0
2020-04-06 12:25:00,82.83,82.83,82.73,82.73,4252.0,77.3173,77.3173,77.2239,77.2239,4252.0
2020-04-06 12:30:00,82.78,82.81,82.65,82.77,19303.0,77.2706,77.2986,77.1493,77.2613,19303.0
2020-04-06 12:35:00,82.77,82.84,82.73,82.74,17397.0,77.2613,77.3266,77.2239,77.2333,17397.0
2020-04-06 12:40:00,82.77,82.79,82.66,82.67,7627.0,77.2613,77.2799,77.1586,77.1679,7627.0
2020-04-06 12:45:00,82.67,82.73,82.61,82.69,4530.0,77.1679,77.2239,77.1119,77.1866,4530.0
2020-04-06 12:50:00,82.62,82.71,82.59,82.7,3241.0,77.1213,77.2053,77.0932,77.1959,3241.0
2020-04-06 12:55:00,82.69,82.83,82.67,82.83,37707.0,77.1866,77.3173,77.1679,77.3173,37707.0
2020-04-06 13:00:00,82.83,82.86,82.79,82.79,1824.0,77.3173,77.3453,77.2799,77.2799,1824.0
2020-04-06 13:05:00,82.69,82.78,82.69,82.69,4260.0,77.1866,77.2706,77.1866,77.1866,4260.0
2020-04-06 13:10:00,82.77,82.81,82.75,82.76,2615.0,77.2613,77.2986,77.2426,77.2519,2615.0
2020-04-06 13:15:00,82.69,82.78,82.65,82.7,5230.0,77.1866,77.2706,77.1493,77.1959,5230.0
2020-04-06 13:20:00,82.72,82.79,82.71,82.78,19697.0,77.2146,77.2799,77.2053,77.2706,19697.0
2020-04-06 13:25:00,82.8,82.8,82.73,82.73,3431.0,77.2893,77.2893,77.2239,77.2239,3431.0
2020-04-06 13:30:00,82.78,82.81,82.67,82.71,23898.0,77.2706,77.2986,77.1679,77.2053,23898.0
2020-04-06 13:35:00,82.71,82.84,82.71,82.84,14438.0,77.2053,77.3266,77.2053,77.3266,14438.0
2020-04-06 13:40:00,82.77,82.96,82.77,82.95,11689.0,77.2613,77.4386,77.2613,77.4293,11689.0
2020-04-06 13:45:00,82.92,83.05,82.88,83.05,3684.0,77.4013,77.5226,77.3639,77.5226,3684.0
2020-04-06 13:50:00,83.02,83.05,82.97,82.98,14477.0,77.4946,77.5226,77.448,77.4573,14477.0
2020-04-06 13:55:00,82.99,83.03,82.96,83.02,10351.0,77.4666,77.504,77.4386,77.4946,10351.0
2020-04-06 14:00:00,83.0,83.0,82.86,82.9,3014.0,77.476,77.476,77.3453,77.3826,3014.0
2020-04-06 14:05:00,82.9,82.92,82.74,82.75,6401.0,77.3826,77.4013,77.2333,77.2426,6401.0
2020-04-06 14:10:00,82.72,82.76,82.62,82.62,13869.0,77.2146,77.2519,77.1213,77.1213,13869.0
2020-04-06 14:15:00,82.61,82.68,82.56,82.64,35666.0,77.1119,77.1773,77.0652,77.1399,35666.0
2020-04-06 14:20:00,82.63,82.66,82.5,82.62,8041.0,77.1306,77.1586,77.0092,77.1213,8041.0
2020-04-06 14:25:00,82.63,82.67,82.54,82.58,6744.0,77.1306,77.1679,77.0466,77.0839,6744.0
2020-04-06 14:30:00,82.61,82.65,82.48,82.57,24167.0,77.1119,77.1493,76.9906,77.0746,24167.0
2020-04-06 14:35:00,82.6,82.7,82.59,82.61,12346.0,77.1026,77.1959,77.0932,77.1119,12346.0
2020-04-06 14:40:00,82.6,82.67,82.55,82.66,12589.0,77.1026,77.1679,77.0559,77.1586,12589.0
2020-04-06 14:45:00,82.66,82.75,82.61,82.75,76784.0,77.1586,77.2426,77.1119,77.2426,76784.0
2020-04-06 14:50:00,82.73,82.76,82.69,82.7,90355.0,77.2239,77.2519,77.1866,77.1959,90355.0
2020-04-06 14:55:00,82.69,82.86,82.68,82.81,51627.0,77.1866,77.3453,77.1773,77.2986,51627.0
2020-04-06 15:00:00,82.8,82.85,82.63,82.81,64475.0,77.2893,77.3359,77.1306,77.2986,64475.0
2020-04-06 15:05:00,82.81,83.05,82.81,83.03,93365.0,77.2986,77.5226,77.2986,77.504,93365.0
2020-04-06 15:10:00,83.03,83.06,82.82,82.89,101862.0,77.504,77.532,77.3079,77.3733,101862.0
2020-04-06 15:15:00,82.88,82.96,82.67,82.7,58973.0,77.3639,77.4386,77.1679,77.1959,58973.0
2020-04-06 15:20:00,82.67,82.93,82.67,82.93,79421.0,77.1679,77.4106,77.1679,77.4106,79421.0
2020-04-06 15:25:00,82.94,83.1,82.87,83.08,129949.0,77.42,77.5693,77.3546,77.5506,129949.0
2020-04-06 15:30:00,83.09,83.17,82.95,83.03,54470.0,77.56,77.6346,77.4293,77.504,54470.0
2020-04-06 15:35:00,83.03,83.15,82.98,83.09,82984.0,77.504,77.616,77.4573,77.56,82984.0
2020-04-06 15:40:00,83.1,83.28,83.07,83.28,72515.0,77.5693,77.7373,77.5413,77.7373,72515.0
2020-04-06 15:45:00,83.31,83.32,83.01,83.25,99819.0,77.7653,77.7747,77.4853,77.7093,99819.0
2020-04-06 15:50:00,83.31,84.06,83.31,84.06,88964.0,77.7653,78.4654,77.7653,78.4654,88964.0
2020-04-06 15:55:00,84.12,84.29,83.66,83.68,129761.0,78.5214,78.6801,78.092,78.1107,129761.0
2020-04-07 09:30:00,86.79,86.91,86.35,86.49,38161.0,81.0137,81.1257,80.603,80.7337,38161.0
2020-04-07 09:35:00,86.39,86.43,85.88,85.88,20375.0,80.6403,80.6777,80.1643,80.1643,20375.0
2020-04-07 09:40:00,85.76,86.2,85.76,86.14,12117.0,80.0523,80.463,80.0523,80.407,12117.0
2020-04-07 09:45:00,86.32,86.37,86.15,86.17,9014.0,80.575,80.6217,80.4163,80.435,9014.0
2020-04-07 09:50:00,86.15,86.5,86.08,86.47,12034.0,80.4163,80.743,80.351,80.715,12034.0
2020-04-07 09:55:00,86.49,86.53,86.3,86.36,25420.0,80.7337,80.771,80.5563,80.6123,25420.0
2020-04-07 10:00:00,86.38,86.39,85.98,86.01,9818.0,80.631,80.6403,80.2576,80.2856,9818.0
2020-04-07 10:05:00,86.06,86.12,85.74,85.75,8418.0,80.3323,80.3883,80.0336,80.0429,8418.0
2020-04-07 10:10:00,85.83,85.89,85.41,85.49,31316.0,80.1176,80.1736,79.7256,79.8002,31316.0
2020-04-07 10:15:00,85.46,85.58,85.17,85.55,31295.0,79.7722,79.8843,79.5015,79.8562,31295.0
2020-04-07 10:20:00,85.53,85.65,85.13,85.2,53385.0,79.8376,79.9496,79.4642,79.5295,53385.0
2020-04-07 10:25:00,85.17,85.47,85.15,85.23,29980.0,79.5015,79.7816,79.4829,79.5575,29980.0
2020-04-07 10:30:00,85.22,85.62,85.21,85.55,21560.0,79.5482,79.9216,79.5389,79.8562,21560.0
2020-04-07 10:35:00,85.54,85.6,85.33,85.48,41989.0,79.8469,79.9029,79.6509,79.7909,41989.0
2020-04-07 10:40:00,85.48,85.54,85.25,85.26,39190.0,79.7909,79.8469,79.5762,79.5855,39190.0
2020-04-07 10:45:00,85.35,85.38,84.87,84.87,26702.0,79.6696,79.6976,79.2215,79.2215,26702.0
2020-04-07 10:50:00,84.86,84.9,84.68,84.7,27949.0,79.2122,79.2495,79.0441,79.0628,27949.0
2020-04-07 10:55:00,84.79,85.13,84.78,84.95,29858.0,79.1468,79.4642,79.1375,79.2962,29858.0
2020-04-07 11:00:00,84.93,84.99,84.71,84.93,25419.0,79.2775,79.3335,79.0722,79.2775,25419.0
2020-04-07 11:05:00,84.9,85.24,84.88,85.2,18848.0,79.2495,79.5669,79.2308,79.5295,18848.0
2020-04-07 11:10:00,85.21,85.31,85.13,85.25,30146.0,79.5389,79.6322,79.4642,79.5762,30146.0
2020-04-07 11:15:00,85.3,85.52,85.3,85.42,27263.0,79.6229,79.8282,79.6229,79.7349,27263.0
2020-04-07 11:20:00,85.42,85.45,85.32,85.4,30761.0,79.7349,79.7629,79.6416,79.7162,30761.0
2020-04-07 11:25:00,85.41,85.62,85.24,85.61,32319.0,79.7256,79.9216,79.5669,79.9123,32319.0
2020-04-07 11:30:00,85.61,85.82,85.6,85.68,32853.0,79.9123,80.1083,79.9029,79.9776,32853.0
2020-04-07 11:35:00,85.69,85.91,85.66,85.9,24685.0,79.9869,80.1923,79.9589,80.183,24685.0
2020-04-07 11:40:00,85.96,86.05,85.86,85.96,57026.0,80.239,80.323,80.1456,80.239,57026.0
2020-04-07 11:45:00,85.97,86.03,85.83,85.84,28275.0,80.2483,80.3043,80.1176,80.1269,28275.0
2020-04-07 11:50:00,85.89,85.89,85.67,85.76,20710.0,80.1736,80.1736,79.9683,80.0523,20710.0
2020-04-07 11:55:00,85.72,85.83,85.61,85.73,57002.0,80.0149,80.1176,79.9123,80.0243,57002.0
2020-04-07 12:00:00,85.78,85.99,85.78,85.96,31623.0,80.0709,80.267,80.0709,80.239,31623.0
2020-04-07 12:05:00,85.97,86.3,85.97,86.3,23913.0,80.2483,80.5563,80.2483,80.5563,23913.0
2020-04-07 12:10:00,86.28,86.29,86.14,86.2,31373.0,80.5377,80.547,80.407,80.463,31373.0
2020-04-07 12:15:00,86.26,86.44,86.25,86.37,28771.0,80.519,80.687,80.5097,80.6217,28771.0
2020-04-07 12:20:00,86.41,86.47,86.16,86.17,26999.0,80.659,80.715,80.4256,80.435,26999.0
2020-04-07 12:25:00,86.19,86.26,86.07,86.24,1224213.0,80.4537,80.519,80.3416,80.5003,1224213.0
2020-04-07 12:30:00,86.26,86.28,86.04,86.05,40418.0,80.519,80.5377,80.3136,80.323,40418.0
2020-04-07 12:35:00,86.08,86.19,85.98,86.06,22987.0,80.351,80.4537,80.2576,80.3323,22987.0
2020-04-07 12:40:00,86.07,86.21,85.99,86.15,39930.0,80.3416,80.4723,80.267,80.4163,39930.0
2020-04-07 12:45:00,86.18,86.27,86.11,86.2,50037.0,80.4443,80.5283,80.379,80.463,50037.0
2020-04-07 12:50:00,86.2,86.23,86.04,86.07,21878.0,80.463,80.491,80.3136,80.3416,21878.0
2020-04-07 12:55:00,86.07,86.23,86.03,86.09,27901.0,80.3416,80.491,80.3043,80.3603,27901.0
2020-04-07 13:00:00,86.12,86.24,86.09,86.16,31568.0,80.3883,80.5003,80.3603,80.4256,31568.0
2020-04-07 13:05:00,86.17,86.27,85.99,86.05,38494.0,80.435,80.5283,80.267,80.323,38494.0
2020-04-07 13:10:00,86.03,86.16,85.92,86.12,32087.0,80.3043,80.4256,80.2016,80.3883,32087.0
2020-04-07 13:15:00,86.12,86.12,85.81,85.86,52377.0,80.3883,80.3883,80.0989,80.1456,52377.0
2020-04-07 13:20:00,85.85,85.94,85.74,85.91,19859.0,80.1363,80.2203,80.0336,80.1923,19859.0
2020-04-07 13:25:00,85.93,85.95,85.8,85.9,31134.0,80.211,80.2296,80.0896,80.183,31134.0
2020-04-07 13:30:00,85.95,85.95,85.74,85.78,19540.0,80.2296,80.2296,80.0336,80.0709,19540.0
2020-04-07 13:35:00,85.78,85.81,85.69,85.69,43428.0,80.0709,80.0989,79.9869,79.9869,43428.0
2020-04-07 13:40:00,85.67,85.88,85.63,85.74,28493.0,79.9683,80.1643,79.9309,80.0336,28493.0
2020-04-07 13:45:00,85.72,85.89,85.7,85.74,39164.0,80.0149,80.1736,79.9963,80.0336,39164.0
2020-04-07 13:50:00,85.72,85.74,85.54,85.64,93296.0,80.0149,80.0336,79.8469,79.9403,93296.0
2020-04-07 13:55:00,85.65,85.66,85.53,85.58,28095.0,79.9496,79.9589,79.8376,79.8843,28095.0
2020-04-07 14:00:00,85.6,85.6,85.43,85.43,62237.0,79.9029,79.9029,79.7442,79.7442,62237.0
2020-04-07 14:05:00,85.4,85.4,85.12,85.25,107623.0,79.7162,79.7162,79.4549,79.5762,107623.0
2020-04-07 14:10:00,85.27,85.39,85.21,85.22,23554.0,79.5949,79.7069,79.5389,79.5482,23554.0
2020-04-07 14:15:00,85.22,85.27,84.91,84.92,41516.0,79.5482,79.5949,79.2588,79.2682,41516.0
2020-04-07 14:20:00,84.94,85.3,84.88,85.22,27399.0,79.2868,79.6229,79.2308,79.5482,27399.0
2020-04-07 14:25:00,85.22,85.41,85.16,85.17,225093.0,79.5482,79.7256,79.4922,79.5015,225093.0
2020-04-07 14:30:00,85.16,85.3,85.11,85.16,43109.0,79.4922,79.6229,79.4455,79.4922,43109.0
2020-04-07 14:35:00,85.12,85.12,84.83,84.83,37403.0,79.4549,79.4549,79.1842,79.1842,37403.0
2020-04-07 14:40:00,84.85,84.85,84.5,84.53,19782.0,79.2028,79.2028,78.8761,78.9041,19782.0
2020-04-07 14:45:00,84.6,84.74,84.52,84.56,36016.0,78.9695,79.1002,78.8948,78.9321,36016.0
2020-04-07 14:50:00,84.5,84.53,84.19,84.26,39864.0,78.8761,78.9041,78.5868,78.6521,39864.0
2020-04-07 14:55:00,84.21,84.37,84.1,84.27,76046.0,78.6054,78.7548,78.5028,78.6614,76046.0
2020-04-07 15:00:00,84.24,84.67,84.23,84.64,28646.0,78.6334,79.0348,78.6241,79.0068,28646.0
2020-04-07 15:05:00,84.6,84.86,84.5,84.8,2461114.0,78.9695,79.2122,78.8761,79.1562,2461114.0
2020-04-07 15:10:00,84.8,85.0,84.78,84.93,79705.0,79.1562,79.3429,79.1375,79.2775,79705.0
2020-04-07 15:15:00,84.93,84.98,84.35,84.37,55260.0,79.2775,79.3242,78.7361,78.7548,55260.0
2020-04-07 15:20:00,84.36,84.41,83.97,83.97,51566.0,78.7454,78.7921,78.3814,78.3814,51566.0
2020-04-07 15:25:00,84.01,84.42,84.0,84.04,62993.0,78.4187,78.8015,78.4094,78.4467,62993.0
2020-04-07 15:30:00,84.06,84.37,83.9,84.29,94963.0,78.4654,78.7548,78.3161,78.6801,94963.0
2020-04-07 15:35:00,84.31,84.64,84.26,84.6,41251.0,78.6988,79.0068,78.6521,78.9695,41251.0
2020-04-07 15:40:00,84.6,84.85,84.53,84.66,943364.0,78.9695,79.2028,78.9041,79.0255,943364.0
2020-04-07 15:45:00,84.66,85.15,84.64,85.15,51956.0,79.0255,79.4829,79.0068,79.4829,51956.0
2020-04-07 15:50:00,85.19,85.19,83.79,84.14,121993.0,79.5202,79.5202,78.2134,78.5401,121993.0
2020-04-07 15:55:00,84.13,84.23,83.72,83.72,35304.0,78.5308,78.6241,78.148,78.148,35304.0
2020-04-08 09:30:00,84.98,84.98,84.31,84.48,20475.0,79.3242,79.3242,78.6988,78.8575,20475.0
2020-04-08 09:35:00,84.5,84.6,84.18,84.6,19082.0,78.8761,78.9695,78.5774,78.9695,19082.0
2020-04-08 09:40:00,84.65,84.76,84.37,84.42,31083.0,79.0161,79.1188,78.7548,78.8015,31083.0
2020-04-08 09:45:00,84.5,84.6,84.22,84.23,10361.0,78.8761,78.9695,78.6148,78.6241,10361.0
2020-04-08 09:50:00,84.27,84.3,84.12,84.28,1047.0,78.6614,78.6894,78.5214,78.6708,1047.0
2020-04-08 09:55:00,84.23,84.24,83.94,83.99,8914.0,78.6241,78.6334,78.3534,78.4001,8914.0
2020-04-08 10:00:00,84.05,84.11,83.97,84.04,4016.0,78.4561,78.5121,78.3814,78.4467,4016.0
2020-04-08 10:05:00,83.83,83.9,83.74,83.81,11352.0,78.2507,78.3161,78.1667,78.2321,11352.0
2020-04-08 10:10:00,83.83,84.16,83.83,84.09,4748.0,78.2507,78.5588,78.2507,78.4934,4748.0
2020-04-08 10:15:00,84.09,84.34,84.09,84.33,4189.0,78.4934,78.7268,78.4934,78.7174,4189.0
2020-04-08 10:20:00,84.36,84.36,84.22,84.25,13122.0,78.7454,78.7454,78.6148,78.6428,13122.0
2020-04-08 10:25:00,84.21,84.5,84.21,84.48,8762.0,78.6054,78.8761,78.6054,78.8575,8762.0
2020-04-08 10:30:00,84.47,84.64,84.41,84.63,32427.0,78.8481,79.0068,78.7921,78.9975,32427.0
2020-04-08 10:35:00,84.64,84.64,84.49,84.52,3725.0,79.0068,79.0068,78.8668,78.8948,3725.0
2020-04-08 10:40:00,84.55,84.57,84.34,84.41,3410.0,78.9228,78.9415,78.7268,78.7921,3410.0
2020-04-08 10:45:00,84.4,84.61,84.4,84.61,4159.0,78.7828,78.9788,78.7828,78.9788,4159.0
2020-04-08 10:50:00,84.65,84.88,84.65,84.77,10166.0,79.0161,79.2308,79.0161,79.1282,10166.0
2020-04-08 10:55:00,84.78,84.93,84.66,84.92,41432.0,79.1375,79.2775,79.0255,79.2682,41432.0
2020-04-08 11:00:00,84.93,85.0,84.79,84.79,15468.0,79.2775,79.3429,79.1468,79.1468,15468.0
2020-04-08 11:05:00,84.86,84.92,84.77,84.86,7765.0,79.2122,79.2682,79.1282,79.2122,7765.0
2020-04-08 11:10:00,84.94,85.21,84.92,85.19,16633.0,79.2868,79.5389,79.2682,79.5202,16633.0
2020-04-08 11:15:00,85.17,85.33,85.16,85.26,9725.0,79.5015,79.6509,79.4922,79.5855,9725.0
2020-04-08 11:20:00,85.34,85.51,85.34,85.42,15028.0,79.6602,79.8189,79.6602,79.7349,15028.0
2020-04-08 11:25:00,85.5,85.58,85.47,85.54,15991.0,79.8096,79.8843,79.7816,79.8469,15991.0
2020-04-08 11:30:00,85.54,85.7,85.45,85.7,43688.0,79.8469,79.9963,79.7629,79.9963,43688.0
2020-04-08 11:35:00,85.65,85.82,85.65,85.8,78792.0,79.9496,80.1083,79.9496,80.0896,78792.0
2020-04-08 11:40:00,85.82,85.85,85.74,85.77,73087.0,80.1083,80.1363,80.0336,80.0616,73087.0
2020-04-08 11:45:00,85.77,85.87,85.72,85.78,63724.0,80.0616,80.1549,80.0149,80.0709,63724.0
2020-04-08 11:50:00,85.78,85.79,85.57,85.59,60859.0,80.0709,80.0803,79.8749,79.8936,60859.0
2020-04-08 11:55:00,85.61,85.76,85.56,85.59,48374.0,79.9123,80.0523,79.8656,79.8936,48374.0
2020-04-08 12:00:00,85.6,85.64,85.44,85.63,48936.0,79.9029,79.9403,79.7536,79.9309,48936.0
2020-04-08 12:05:00,85.63,85.67,85.53,85.55,88839.0,79.9309,79.9683,79.8376,79.8562,88839.0
2020-04-08 12:10:00,85.55,85.55,85.42,85.47,38977.0,79.8562,79.8562,79.7349,79.7816,38977.0
2020-04-08 12:15:00,85.52,85.78,85.52,85.76,46097.0,79.8282,80.0709,79.8282,80.0523,46097.0
2020-04-08 12:20:00,85.75,85.85,85.73,85.81,48967.0,80.0429,80.1363,80.0243,80.0989,48967.0
2020-04-08 12:25:00,85.82,85.82,85.63,85.65,54504.0,80.1083,80.1083,79.9309,79.9496,54504.0
2020-04-08 12:30:00,85.7,85.77,85.64,85.75,17591.0,79.9963,80.0616,79.9403,80.0429,17591.0
2020-04-08 12:35:00,85.76,86.0,85.6,85.94,67034.0,80.0523,80.2763,79.9029,80.2203,67034.0
2020-04-08 12:40:00,85.94,86.04,85.84,85.9,19538.0,80.2203,80.3136,80.1269,80.183,19538.0
2020-04-08 12:45:00,85.95,86.01,85.87,86.01,10399.0,80.2296,80.2856,80.1549,80.2856,10399.0
2020-04-08 12:50:00,85.95,85.96,85.77,85.81,26640.0,80.2296,80.239,80.0616,80.0989,26640.0
2020-04-08 12:55:00,85.79,85.8,85.68,85.74,25810.0,80.0803,80.0896,79.9776,80.0336,25810.0
2020-04-08 13:00:00,85.77,85.81,85.64,85.76,13606.0,80.0616,80.0989,79.9403,80.0523,13606.0
2020-04-08 13:05:00,85.74,85.86,85.66,85.78,16025.0,80.0336,80.1456,79.9589,80.0709,16025.0
2020-04-08 13:10:00,85.73,85.78,85.64,85.77,14848.0,80.0243,80.0709,79.9403,80.0616,14848.0
2020-04-08 13:15:00,85.78,85.84,85.74,85.81,30723.0,80.0709,80.1269,80.0336,80.0989,30723.0
2020-04-08 13:20:00,85.8,85.93,85.77,85.93,23437.0,80.0896,80.211,80.0616,80.211,23437.0
2020-04-08 13:25:00,85.9,85.91,85.76,85.76,25531.0,80.183,80.1923,80.0523,80.0523,25531.0
2020-04-08 13:30:00,85.71,85.76,85.57,85.59,6556.0,80.0056,80.0523,79.8749,79.8936,6556.0
2020-04-08 13:35:00,85.5,85.52,85.39,85.45,12491.0,79.8096,79.8282,79.7069,79.7629,12491.0
2020-04-08 13:40:00,85.48,85.56,85.37,85.41,19000.0,79.7909,79.8656,79.6882,79.7256,19000.0
2020-04-08 13:45:00,85.42,85.55,85.42,85.44,59163.0,79.7349,79.8562,79.7349,79.7536,59163.0
2020-04-08 13:50:00,85.47,85.54,85.46,85.54,4769.0,79.7816,79.8469,79.7722,79.8469,4769.0
2020-04-08 13:55:00,85.51,85.51,85.3,85.39,11212.0,79.8189,79.8189,79.6229,79.7069,11212.0
2020-04-08 14:00:00,85.3,85.64,85.3,85.6,11844.0,79.6229,79.9403,79.6229,79.9029,11844.0
2020-04-08 14:05:00,85.63,85.8,85.57,85.78,5432.0,79.9309,80.0896,79.8749,80.0709,5432.0
2020-04-08 14:10:00,85.76,85.85,85.75,85.75,10444.0,80.0523,80.1363,80.0429,80.0429,10444.0
2020-04-08 14:15:00,85.79,85.91,85.77,85.84,14811.0,80.0803,80.1923,80.0616,80.1269,14811.0
2020-04-08 14:20:00,85.87,86.14,85.75,86.14,14949.0,80.1549,80.407,80.0429,80.407,14949.0
2020-04-08 14:25:00,86.16,86.18,86.09,86.11,7499.0,80.4256,80.4443,80.3603,80.379,7499.0
2020-04-08 14:30:00,86.17,86.28,86.12,86.23,25074.0,80.435,80.5377,80.3883,80.491,25074.0
2020-04-08 14:35:00,86.2,86.28,86.17,86.27,16782.0,80.463,80.5377,80.435,80.5283,16782.0
2020-04-08 14:40:00,86.27,86.42,86.24,86.28,24671.0,80.5283,80.6683,80.5003,80.5377,24671.0
2020-04-08 14:45:00,86.28,86.35,86.13,86.15,18474.0,80.5377,80.603,80.3976,80.4163,18474.0
2020-04-08 14:50:00,86.15,86.4,86.15,86.4,52921.0,80.4163,80.6497,80.4163,80.6497,52921.0
2020-04-08 14:55:00,86.4,86.44,86.32,86.42,112302.0,80.6497,80.687,80.575,80.6683,112302.0
2020-04-08 15:00:00,86.42,86.52,86.33,86.52,38719.0,80.6683,80.7617,80.5843,80.7617,38719.0
2020-04-08 15:05:00,86.53,86.6,86.42,86.56,23876.0,80.771,80.8364,80.6683,80.799,23876.0
2020-04-08 15:10:00,86.56,86.57,86.33,86.33,15975.0,80.799,80.8084,80.5843,80.5843,15975.0
2020-04-08 15:15:00,86.33,86.52,86.32,86.42,42179.0,80.5843,80.7617,80.575,80.6683,42179.0
2020-04-08 15:20:00,86.45,86.5,86.21,86.23,79582.0,80.6963,80.743,80.4723,80.491,79582.0
2020-04-08 15:25:00,86.25,86.51,86.24,86.47,171650.0,80.5097,80.7524,80.5003,80.715,171650.0
2020-04-08 15:30:00,86.48,86.76,86.32,86.35,113732.0,80.7244,80.9857,80.575,80.603,113732.0
2020-04-08 15:35:00,86.35,86.42,86.08,86.23,139033.0,80.603,80.6683,80.351,80.491,139033.0
2020-04-08 15:40:00,86.23,86.36,85.94,86.31,300262.0,80.491,80.6123,80.2203,80.5657,300262.0
2020-04-08 15:45:00,86.28,86.42,86.18,86.42,149107.0,80.5377,80.6683,80.4443,80.6683,149107.0
2020-04-08 15:50:00,86.45,86.98,86.45,86.93,154518.0,80.6963,81.1911,80.6963,81.1444,154518.0
2020-04-08 15:55:00,86.88,86.88,86.49,86.59,122832.0,81.0977,81.0977,80.7337,80.827,122832.0
2020-04-09 09:30:00,87.53,87.8,87.29,87.47,49944.0,81.7045,81.9565,81.4804,81.6485,49944.0
2020-04-09 09:35:00,87.41,87.83,87.41,87.83,48040.0,81.5925,81.9845,81.5925,81.9845,48040.0
2020-04-09 09:40:00,87.81,88.27,87.81,88.23,65469.0,81.9658,82.3952,81.9658,82.3579,65469.0
2020-04-09 09:45:00,88.22,88.24,88.04,88.16,240784.0,82.3485,82.3672,82.1805,82.2925,240784.0
2020-04-09 09:50:00,88.16,88.21,88.01,88.2,12404.0,82.2925,82.3392,82.1525,82.3299,12404.0
2020-04-09 09:55:00,88.16,88.38,88.14,88.33,40266.0,82.2925,82.4979,82.2739,82.4512,40266.0
2020-04-09 10:00:00,88.31,88.35,88.07,88.07,42420.0,82.4326,82.4699,82.2085,82.2085,42420.0
2020-04-09 10:05:00,88.0,88.12,87.7,87.7,11425.0,82.1432,82.2552,81.8632,81.8632,11425.0
2020-04-09 10:10:00,87.7,87.99,87.69,87.89,20008.0,81.8632,82.1339,81.8538,82.0405,20008.0
2020-04-09 10:15:00,87.89,87.89,87.56,87.58,28177.0,82.0405,82.0405,81.7325,81.7511,28177.0
2020-04-09 10:20:00,87.58,87.7,87.35,87.58,247815.0,81.7511,81.8632,81.5364,81.7511,247815.0
2020-04-09 10:25:00,87.64,88.05,87.61,87.97,148549.0,81.8071,82.1899,81.7791,82.1152,148549.0
2020-04-09 10:30:00,88.0,88.0,87.69,87.97,20165.0,82.1432,82.1432,81.8538,82.1152,20165.0
2020-04-09 10:35:00,87.95,88.19,87.82,88.18,60976.0,82.0965,82.3205,81.9752,82.3112,60976.0
2020-04-09 10:40:00,88.19,88.19,87.91,88.14,119541.0,82.3205,82.3205,82.0592,82.2739,119541.0
2020-04-09 10:45:00,88.13,88.29,88.06,88.1,33179.0,82.2645,82.4139,82.1992,82.2365,33179.0
2020-04-09 10:50:00,87.97,88.11,87.78,87.82,22040.0,82.1152,82.2459,81.9378,81.9752,22040.0
2020-04-09 10:55:00,87.85,88.08,87.84,87.93,27958.0,82.0032,82.2179,81.9938,82.0778,27958.0
2020-04-09 11:00:00,87.96,87.96,87.46,87.5,39724.0,82.1059,82.1059,81.6391,81.6765,39724.0
2020-04-09 11:05:00,87.46,87.67,87.37,87.65,64088.0,81.6391,81.8352,81.5551,81.8165,64088.0
2020-04-09 11:10:00,87.63,87.72,87.42,87.59,108026.0,81.7978,81.8818,81.6018,81.7605,108026.0
2020-04-09 11:15:00,87.6,87.6,87.28,87.4,72071.0,81.7698,81.7698,81.4711,81.5831,72071.0
2020-04-09 11:20:00,87.42,87.56,87.27,87.3,32894.0,81.6018,81.7325,81.4618,81.4898,32894.0
2020-04-09 11:25:00,87.26,87.59,87.2,87.58,23455.0,81.4524,81.7605,81.3964,81.7511,23455.0
2020-04-09 11:30:00,87.57,87.66,87.5,87.58,22128.0,81.7418,81.8258,81.6765,81.7511,22128.0
2020-04-09 11:35:00,87.59,87.83,87.48,87.79,34516.0,81.7605,81.9845,81.6578,81.9472,34516.0
2020-04-09 11:40:00,87.82,87.89,87.71,87.84,115075.0,81.9752,82.0405,81.8725,81.9938,115075.0
2020-04-09 11:45:00,87.89,87.93,87.79,87.93,42924.0,82.0405,82.0778,81.9472,82.0778,42924.0
2020-04-09 11:50:00,87.93,87.99,87.72,87.77,80053.0,82.0778,82.1339,81.8818,81.9285,80053.0
2020-04-09 11:55:00,87.76,87.87,87.67,87.83,156014.0,81.9192,82.0218,81.8352,81.9845,156014.0
2020-04-09 12:00:00,87.86,87.97,87.8,87.97,146583.0,82.0125,82.1152,81.9565,82.1152,146583.0
2020-04-09 12:05:00,87.97,88.01,87.88,87.99,90347.0,82.1152,82.1525,82.0312,82.1339,90347.0
2020-04-09 12:10:00,88.04,88.04,87.86,87.96,72512.0,82.1805,82.1805,82.0125,82.1059,72512.0
2020-04-09 12:15:00,87.95,88.12,87.9,88.09,46639.0,82.0965,82.2552,82.0498,82.2272,46639.0
2020-04-09 12:20:00,88.1,88.12,88.04,88.07,55082.0,82.2365,82.2552,82.1805,82.2085,55082.0
2020-04-09 12:25:00,88.07,88.1,87.85,87.85,109469.0,82.2085,82.2365,82.0032,82.0032,109469.0
2020-04-09 12:30:00,87.84,88.0,87.84,87.86,43639.0,81.9938,82.1432,81.9938,82.0125,43639.0
2020-04-09 12:35:00,87.86,87.99,87.78,87.98,50111.0,82.0125,82.1339,81.9378,82.1245,50111.0
2020-04-09 12:40:00,87.97,88.07,87.91,87.99,100671.0,82.1152,82.2085,82.0592,82.1339,100671.0
2020-04-09 12:45:00,87.98,88.09,87.89,88.01,69469.0,82.1245,82.2272,82.0405,82.1525,69469.0
2020-04-09 12:50:00,88.0,88.15,87.95,88.06,60737.0,82.1432,82.2832,82.0965,82.1992,60737.0
2020-04-09 12:55:00,88.07,88.26,87.99,88.16,170352.0,82.2085,82.3859,82.1339,82.2925,170352.0
2020-04-09 13:00:00,88.17,88.2,88.06,88.09,159040.0,82.3019,82.3299,82.1992,82.2272,159040.0
2020-04-09 13:05:00,88.09,88.22,88.08,88.21,135300.0,82.2272,82.3485,82.2179,82.3392,135300.0
2020-04-09 13:10:00,88.2,88.2,88.0,88.16,104111.0,82.3299,82.3299,82.1432,82.2925,104111.0
2020-04-09 13:15:00,88.2,88.2,88.06,88.2,239081.0,82.3299,82.3299,82.1992,82.3299,239081.0
2020-04-09 13:20:00,88.2,88.24,88.1,88.21,308647.0,82.3299,82.3672,82.2365,82.3392,308647.0
2020-04-09 13:25:00,88.17,88.31,88.11,88.28,255866.0,82.3019,82.4326,82.2459,82.4046,255866.0
2020-04-09 13:30:00,88.31,88.38,88.19,88.25,33406.0,82.4326,82.4979,82.3205,82.3765,33406.0
2020-04-09 13:35:00,88.22,88.22,87.93,87.97,58049.0,82.3485,82.3485,82.0778,82.1152,58049.0
2020-04-09 13:40:00,88.01,88.09,88.0,88.02,43379.0,82.1525,82.2272,82.1432,82.1619,43379.0
2020-04-09 13:45:00,88.03,88.03,87.83,87.84,1275168.0,82.1712,82.1712,81.9845,81.9938,1275168.0
2020-04-09 13:50:00,87.85,87.98,87.74,87.87,228033.0,82.0032,82.1245,81.9005,82.0218,228033.0
2020-04-09 13:55:00,87.88,88.04,87.8,87.98,861391.0,82.0312,82.1805,81.9565,82.1245,861391.0
2020-04-09 14:00:00,87.97,88.0,87.66,87.66,32936.0,82.1152,82.1432,81.8258,81.8258,32936.0
2020-04-09 14:05:00,87.63,87.65,87.43,87.52,144722.0,81.7978,81.8165,81.6111,81.6951,144722.0
2020-04-09 14:10:00,87.59,87.69,87.56,87.62,39210.0,81.7605,81.8538,81.7325,81.7885,39210.0
2020-04-09 14:15:00,87.58,87.64,87.41,87.49,41627.0,81.7511,81.8071,81.5925,81.6671,41627.0
2020-04-09 14:20:00,87.5,87.61,87.31,87.56,62343.0,81.6765,81.7791,81.4991,81.7325,62343.0
2020-04-09 14:25:00,87.55,87.65,87.36,87.36,16796.0,81.7231,81.8165,81.5458,81.5458,16796.0
2020-04-09 14:30:00,87.37,87.69,87.36,87.43,28105.0,81.5551,81.8538,81.5458,81.6111,28105.0
2020-04-09 14:35:00,87.4,87.55,87.36,87.47,31003.0,81.5831,81.7231,81.5458,81.6485,31003.0
2020-04-09 14:40:00,87.59,87.6,87.31,87.42,137037.0,81.7605,81.7698,81.4991,81.6018,137037.0
2020-04-09 14:45:00,87.51,87.51,87.03,87.06,143756.0,81.6858,81.6858,81.2377,81.2657,143756.0
2020-04-09 14:50:00,87.08,87.11,86.74,86.74,134983.0,81.2844,81.3124,80.967,80.967,134983.0
2020-04-09 14:55:00,86.75,86.96,86.62,86.94,151259.0,80.9764,81.1724,80.855,81.1537,151259.0
2020-04-09 15:00:00,86.97,86.98,86.79,86.84,162255.0,81.1817,81.1911,81.0137,81.0604,162255.0
2020-04-09 15:05:00,86.89,87.11,86.78,87.1,125558.0,81.1071,81.3124,81.0044,81.3031,125558.0
2020-04-09 15:10:00,87.11,87.29,87.09,87.25,65062.0,81.3124,81.4804,81.2938,81.4431,65062.0
2020-04-09 15:15:00,87.23,87.31,87.11,87.13,95402.0,81.4244,81.4991,81.3124,81.3311,95402.0
2020-04-09 15:20:00,87.2,87.2,87.02,87.08,58477.0,81.3964,81.3964,81.2284,81.2844,58477.0
2020-04-09 15:25:00,87.08,87.39,87.08,87.39,49228.0,81.2844,81.5738,81.2844,81.5738,49228.0
2020-04-09 15:30:00,87.44,87.63,87.43,87.59,317712.0,81.6205,81.7978,81.6111,81.7605,317712.0
2020-04-09 15:35:00,87.62,87.62,87.3,87.5,48702.0,81.7885,81.7885,81.4898,81.6765,48702.0
2020-04-09 15:40:00,87.5,87.66,87.4,87.54,143888.0,81.6765,81.8258,81.5831,81.7138,143888.0
2020-04-09 15:45:00,87.58,87.6,87.13,87.2,144595.0,81.7511,81.7698,81.3311,81.3964,144595.0
2020-04-09 15:50:00,87.21,87.53,87.12,87.52,78774.0,81.4058,81.7045,81.3218,81.6951,78774.0
2020-04-09 15:55:00,87.49,87.59,87.36,87.41,59765.0,81.6671,81.7605,81.5458,81.5925,59765.0
2020-04-13 09:30:00,86.97,87.17,86.58,86.58,58490.0,81.1817,81.3684,80.8177,80.8177,58490.0
2020-04-13 09:35:00,86.58,86.8,86.37,86.66,9844.0,80.8177,81.0231,80.6217,80.8924,9844.0
2020-04-13 09:40:00,86.68,86.71,86.23,86.24,5717.0,80.911,80.939,80.491,80.5003,5717.0
2020-04-13 09:45:00,86.29,86.29,85.87,85.97,14482.0,80.547,80.547,80.1549,80.2483,14482.0
2020-04-13 09:50:00,86.01,86.13,85.99,86.07,4199.0,80.2856,80.3976,80.267,80.3416,4199.0
2020-04-13 09:55:00,86.08,86.23,85.79,85.82,7830.0,80.351,80.491,80.0803,80.1083,7830.0
2020-04-13 10:00:00,85.8,86.1,85.76,86.06,21100.0,80.0896,80.3696,80.0523,80.3323,21100.0
2020-04-13 10:05:00,86.19,86.19,85.97,85.98,4900.0,80.4537,80.4537,80.2483,80.2576,4900.0
2020-04-13 10:10:00,85.99,86.1,85.84,85.93,3789.0,80.267,80.3696,80.1269,80.211,3789.0
2020-04-13 10:15:00,85.92,85.92,85.56,85.56,7715.0,80.2016,80.2016,79.8656,79.8656,7715.0
2020-04-13 10:20:00,85.65,85.66,85.38,85.39,81011.0,79.9496,79.9589,79.6976,79.7069,81011.0
2020-04-13 10:25:00,85.34,85.52,85.29,85.43,17452.0,79.6602,79.8282,79.6136,79.7442,17452.0
2020-04-13 10:30:00,85.48,85.56,85.35,85.51,39798.0,79.7909,79.8656,79.6696,79.8189,39798.0
2020-04-13 10:35:00,85.54,85.54,85.18,85.22,25624.0,79.8469,79.8469,79.5109,79.5482,25624.0
2020-04-13 10:40:00,85.23,85.28,85.11,85.12,22683.0,79.5575,79.6042,79.4455,79.4549,22683.0
2020-04-13 10:45:00,85.19,85.37,85.19,85.23,14848.0,79.5202,79.6882,79.5202,79.5575,14848.0
2020-04-13 10:50:00,85.27,85.32,85.06,85.13,52292.0,79.5949,79.6416,79.3989,79.4642,52292.0
2020-04-13 10:55:00,85.14,85.28,85.12,85.26,51244.0,79.4735,79.6042,79.4549,79.5855,51244.0
2020-04-13 11:00:00,85.28,85.28,85.06,85.15,28532.0,79.6042,79.6042,79.3989,79.4829,28532.0
2020-04-13 11:05:00,85.12,85.12,84.92,84.92,6466.0,79.4549,79.4549,79.2682,79.2682,6466.0
2020-04-13 11:10:00,84.96,85.12,84.95,85.07,19299.0,79.3055,79.4549,79.2962,79.4082,19299.0
2020-04-13 11:15:00,85.12,85.24,85.11,85.18,27744.0,79.4549,79.5669,79.4455,79.5109,27744.0
2020-04-13 11:20:00,85.18,85.33,85.11,85.33,12445.0,79.5109,79.6509,79.4455,79.6509,12445.0
2020-04-13 11:25:00,85.32,85.55,85.32,85.53,22299.0,79.6416,79.8562,79.6416,79.8376,22299.0
2020-04-13 11:30:00,85.53,85.53,85.31,85.42,11028.0,79.8376,79.8376,79.6322,79.7349,11028.0
2020-04-13 11:35:00,85.37,85.51,85.37,85.45,3952.0,79.6882,79.8189,79.6882,79.7629,3952.0
2020-04-13 11:40:00,85.38,85.38,85.22,85.31,17964.0,79.6976,79.6976,79.5482,79.6322,17964.0
2020-04-13 11:45:00,85.39,85.58,85.39,85.57,4948.0,79.7069,79.8843,79.7069,79.8749,4948.0
2020-04-13 11:50:00,85.57,85.6,85.51,85.55,3775.0,79.8749,79.9029,79.8189,79.8562,3775.0
2020-04-13 11:55:00,85.59,85.67,85.49,85.5,14890.0,79.8936,79.9683,79.8002,79.8096,14890.0
2020-04-13 12:00:00,85.51,85.75,85.47,85.72,40157.0,79.8189,80.0429,79.7816,80.0149,40157.0
2020-04-13 12:05:00,85.74,85.79,85.69,85.7,9561.0,80.0336,80.0803,79.9869,79.9963,9561.0
2020-04-13 12:10:00,85.75,85.88,85.68,85.87,294294.0,80.0429,80.1643,79.9776,80.1549,294294.0
2020-04-13 12:15:00,85.87,85.99,85.83,85.94,32560.0,80.1549,80.267,80.1176,80.2203,32560.0
2020-04-13 12:20:00,85.96,85.96,85.83,85.89,47551.0,80.239,80.239,80.1176,80.1736,47551.0
2020-04-13 12:25:00,85.87,85.93,85.78,85.79,20145.0,80.1549,80.211,80.0709,80.0803,20145.0
2020-04-13 12:30:00,85.76,85.77,85.6,85.61,1007987.0,80.0523,80.0616,79.9029,79.9123,1007987.0
2020-04-13 12:35:00,85.63,85.65,85.57,85.61,53061.0,79.9309,79.9496,79.8749,79.9123,53061.0
2020-04-13 12:40:00,85.61,85.69,85.58,85.66,516232.0,79.9123,79.9869,79.8843,79.9589,516232.0
2020-04-13 12:45:00,85.63,85.77,85.63,85.71,54999.0,79.9309,80.0616,79.9309,80.0056,54999.0
2020-04-13 12:50:00,85.66,85.66,85.38,85.39,13577.0,79.9589,79.9589,79.6976,79.7069,13577.0
2020-04-13 12:55:00,85.4,85.44,85.35,85.42,26287.0,79.7162,79.7536,79.6696,79.7349,26287.0
2020-04-13 13:00:00,85.32,85.37,85.29,85.3,9245.0,79.6416,79.6882,79.6136,79.6229,9245.0
2020-04-13 13:05:00,85.37,85.46,85.34,85.44,30726.0,79.6882,79.7722,79.6602,79.7536,30726.0
2020-04-13 13:10:00,85.49,85.49,85.21,85.25,65687.0,79.8002,79.8002,79.5389,79.5762,65687.0
2020-04-13 13:15:00,85.26,85.29,85.19,85.28,14977.0,79.5855,79.6136,79.5202,79.6042,14977.0
2020-04-13 13:20:00,85.32,85.32,85.23,85.26,24418.0,79.6416,79.6416,79.5575,79.5855,24418.0
2020-04-13 13:25:00,85.26,85.35,85.18,85.33,105120.0,79.5855,79.6696,79.5109,79.6509,105120.0
2020-04-13 13:30:00,85.31,85.46,85.3,85.42,18448.0,79.6322,79.7722,79.6229,79.7349,18448.0
2020-04-13 13:35:00,85.42,85.59,85.38,85.58,13845.0,79.7349,79.8936,79.6976,79.8843,13845.0
2020-04-13 13:40:00,85.56,85.7,85.55,85.64,77954.0,79.8656,79.9963,79.8562,79.9403,77954.0
2020-04-13 13:45:00,85.64,85.7,85.56,85.57,20745.0,79.9403,79.9963,79.8656,79.8749,20745.0
2020-04-13 13:50:00,85.56,85.75,85.55,85.75,13645.0,79.8656,80.0429,79.8562,80.0429,13645.0
2020-04-13 13:55:00,85.74,85.81,85.66,85.67,47082.0,80.0336,80.0989,79.9589,79.9683,47082.0
2020-04-13 14:00:00,85.69,85.78,85.61,85.75,358180.0,79.9869,80.0709,79.9123,80.0429,358180.0
2020-04-13 14:05:00,85.74,85.89,85.63,85.63,56006.0,80.0336,80.1736,79.9309,79.9309,56006.0
2020-04-13 14:10:00,85.65,85.66,85.36,85.36,56184.0,79.9496,79.9589,79.6789,79.6789,56184.0
2020-04-13 14:15:00,85.37,85.54,85.34,85.54,199188.0,79.6882,79.8469,79.6602,79.8469,199188.0
2020-04-13 14:20:00,85.52,85.52,85.36,85.46,15862.0,79.8282,79.8282,79.6789,79.7722,15862.0
2020-04-13 14:25:00,85.45,85.49,85.31,85.46,72121.0,79.7629,79.8002,79.6322,79.7722,72121.0
2020-04-13 14:30:00,85.47,85.59,85.47,85.57,35827.0,79.7816,79.8936,79.7816,79.8749,35827.0
2020-04-13 14:35:00,85.56,85.56,85.41,85.46,69600.0,79.8656,79.8656,79.7256,79.7722,69600.0
2020-04-13 14:40:00,85.46,85.51,85.36,85.41,29242.0,79.7722,79.8189,79.6789,79.7256,29242.0
2020-04-13 14:45:00,85.48,85.64,85.39,85.6,86210.0,79.7909,79.9403,79.7069,79.9029,86210.0
2020-04-13 14:50:00,85.56,85.66,85.54,85.59,47624.0,79.8656,79.9589,79.8469,79.8936,47624.0
2020-04-13 14:55:00,85.57,85.7,85.54,85.67,31238.0,79.8749,79.9963,79.8469,79.9683,31238.0
2020-04-13 15:00:00,85.67,85.68,85.37,85.4,45020.0,79.9683,79.9776,79.6882,79.7162,45020.0
2020-04-13 15:05:00,85.41,85.53,85.36,85.39,70092.0,79.7256,79.8376,79.6789,79.7069,70092.0
2020-04-13 15:10:00,85.37,85.54,85.37,85.52,64061.0,79.6882,79.8469,79.6882,79.8282,64061.0
2020-04-13 15:15:00,85.48,85.86,85.41,85.86,37021.0,79.7909,80.1456,79.7256,80.1456,37021.0
2020-04-13 15:20:00,85.86,85.96,85.74,85.84,75978.0,80.1456,80.239,80.0336,80.1269,75978.0
2020-04-13 15:25:00,85.81,85.87,85.7,85.85,45540.0,80.0989,80.1549,79.9963,80.1363,45540.0
2020-04-13 15:30:00,85.85,86.1,85.79,86.08,66973.0,80.1363,80.3696,80.0803,80.351,66973.0
2020-04-13 15:35:00,86.08,86.16,85.98,86.15,86157.0,80.351,80.4256,80.2576,80.4163,86157.0
2020-04-13 15:40:00,86.14,86.26,86.03,86.25,139478.0,80.407,80.519,80.3043,80.5097,139478.0
2020-04-13 15:45:00,86.24,86.4,86.11,86.38,34841.0,80.5003,80.6497,80.379,80.631,34841.0
2020-04-13 15:50:00,86.37,86.41,85.83,86.07,63151.0,80.6217,80.659,80.1176,80.3416,63151.0
2020-04-13 15:55:00,86.08,86.17,85.92,86.02,51809.0,80.351,80.435,80.2016,80.295,51809.0
2020-04-14 09:30:00,87.95,87.98,87.68,87.95,38035.0,82.0965,82.1245,81.8445,82.0965,38035.0
2020-04-14 09:35:00,87.92,88.1,87.92,88.0,38269.0,82.0685,82.2365,82.0685,82.1432,38269.0
2020-04-14 09:40:00,87.98,88.2,87.93,88.2,14466.0,82.1245,82.3299,82.0778,82.3299,14466.0
2020-04-14 09:45:00,88.21,88.27,88.06,88.25,27376.0,82.3392,82.3952,82.1992,82.3765,27376.0
2020-04-14 09:50:00,88.3,88.3,88.18,88.18,29504.0,82.4232,82.4232,82.3112,82.3112,29504.0
2020-04-14 09:55:00,88.2,88.37,88.2,88.34,12677.0,82.3299,82.4886,82.3299,82.4606,12677.0
2020-04-14 10:00:00,88.35,88.44,88.28,88.34,26289.0,82.4699,82.5539,82.4046,82.4606,26289.0
2020-04-14 10:05:00,88.34,88.4,88.23,88.34,17540.0,82.4606,82.5166,82.3579,82.4606,17540.0
2020-04-14 10:10:00,88.35,88.5,88.34,88.39,13378.0,82.4699,82.6099,82.4606,82.5072,13378.0
2020-04-14 10:15:00,88.42,88.73,88.41,88.73,13930.0,82.5352,82.8246,82.5259,82.8246,13930.0
2020-04-14 10:20:00,88.73,88.73,88.53,88.59,17959.0,82.8246,82.8246,82.6379,82.6939,17959.0
2020-04-14 10:25:00,88.59,88.61,88.41,88.5,12770.0,82.6939,82.7126,82.5259,82.6099,12770.0
2020-04-14 10:30:00,88.5,88.5,88.29,88.3,31216.0,82.6099,82.6099,82.4139,82.4232,31216.0
2020-04-14 10:35:00,88.31,88.4,88.23,88.28,18875.0,82.4326,82.5166,82.3579,82.4046,18875.0
2020-04-14 10:40:00,88.28,88.4,88.2,88.38,46698.0,82.4046,82.5166,82.3299,82.4979,46698.0
2020-04-14 10:45:00,88.44,88.5,88.3,88.35,27795.0,82.5539,82.6099,82.4232,82.4699,27795.0
2020-04-14 10:50:00,88.41,88.41,88.17,88.17,8227.0,82.5259,82.5259,82.3019,82.3019,8227.0
2020-04-14 10:55:00,88.18,88.27,88.08,88.09,204514.0,82.3112,82.3952,82.2179,82.2272,204514.0
2020-04-14 11:00:00,88.09,88.29,88.02,88.02,43295.0,82.2272,82.4139,82.1619,82.1619,43295.0
2020-04-14 11:05:00,88.04,88.04,87.89,87.92,8138.0,82.1805,82.1805,82.0405,82.0685,8138.0
2020-04-14 11:10:00,87.98,88.05,87.76,87.83,10884.0,82.1245,82.1899,81.9192,81.9845,10884.0
2020-04-14 11:15:00,87.88,87.96,87.73,87.73,25848.0,82.0312,82.1059,81.8912,81.8912,25848.0
2020-04-14 11:20:00,87.75,87.99,87.75,87.99,9591.0,81.9098,82.1339,81.9098,82.1339,9591.0
2020-04-14 11:25:00,88.0,88.07,87.87,87.9,5601.0,82.1432,82.2085,82.0218,82.0498,5601.0
2020-04-14 11:30:00,87.94,88.13,87.91,88.09,16516.0,82.0872,82.2645,82.0592,82.2272,16516.0
2020-04-14 11:35:00,88.08,88.12,88.0,88.04,8230.0,82.2179,82.2552,82.1432,82.1805,8230.0
2020-04-14 11:40:00,88.05,88.12,87.98,88.08,8493.0,82.1899,82.2552,82.1245,82.2179,8493.0
2020-04-14 11:45:00,88.07,88.08,87.97,88.03,7614.0,82.2085,82.2179,82.1152,82.1712,7614.0
2020-04-14 11:50:00,88.06,88.08,87.99,88.04,18213.0,82.1992,82.2179,82.1339,82.1805,18213.0
2020-04-14 11:55:00,88.03,88.06,87.9,87.94,5455.0,82.1712,82.1992,82.0498,82.0872,5455.0
2020-04-14 12:00:00,87.97,88.35,87.97,88.31,10942.0,82.1152,82.4699,82.1152,82.4326,10942.0
2020-04-14 12:05:00,88.35,88.43,88.29,88.41,16106.0,82.4699,82.5446,82.4139,82.5259,16106.0
2020-04-14 12:10:00,88.37,88.38,88.28,88.3,6614.0,82.4886,82.4979,82.4046,82.4232,6614.0
2020-04-14 12:15:00,88.29,88.58,88.26,88.57,69043.0,82.4139,82.6846,82.3859,82.6753,69043.0
2020-04-14 12:20:00,88.57,88.65,88.56,88.58,42957.0,82.6753,82.7499,82.6659,82.6846,42957.0
2020-04-14 12:25:00,88.6,88.63,88.5,88.52,19607.0,82.7033,82.7313,82.6099,82.6286,19607.0
2020-04-14 12:30:00,88.55,88.6,88.5,88.51,52673.0,82.6566,82.7033,82.6099,82.6192,52673.0
2020-04-14 12:35:00,88.52,88.59,88.49,88.5,8357.0,82.6286,82.6939,82.6006,82.6099,8357.0
2020-04-14 12:40:00,88.51,88.58,88.48,88.49,18974.0,82.6192,82.6846,82.5912,82.6006,18974.0
2020-04-14 12:45:00,88.49,88.55,88.43,88.49,10706.0,82.6006,82.6566,82.5446,82.6006,10706.0
2020-04-14 12:50:00,88.54,88.62,88.5,88.59,43439.0,82.6472,82.7219,82.6099,82.6939,43439.0
2020-04-14 12:55:00,88.61,88.66,88.53,88.53,47924.0,82.7126,82.7593,82.6379,82.6379,47924.0
2020-04-14 13:00:00,88.54,88.54,88.41,88.47,9342.0,82.6472,82.6472,82.5259,82.5819,9342.0
2020-04-14 13:05:00,88.45,88.53,88.41,88.48,28586.0,82.5632,82.6379,82.5259,82.5912,28586.0
2020-04-14 13:10:00,88.47,88.54,88.46,88.46,14797.0,82.5819,82.6472,82.5726,82.5726,14797.0
2020-04-14 13:15:00,88.47,88.48,88.38,88.39,50086.0,82.5819,82.5912,82.4979,82.5072,50086.0
2020-04-14 13:20:00,88.4,88.55,88.37,88.55,21691.0,82.5166,82.6566,82.4886,82.6566,21691.0
2020-04-14 13:25:00,88.54,88.56,88.48,88.5,18529.0,82.6472,82.6659,82.5912,82.6099,18529.0
2020-04-14 13:30:00,88.51,88.62,88.5,88.61,29628.0,82.6192,82.7219,82.6099,82.7126,29628.0
2020-04-14 13:35:00,88.59,88.6,88.5,88.57,38550.0,82.6939,82.7033,82.6099,82.6753,38550.0
2020-04-14 13:40:00,88.56,88.61,88.54,88.55,70411.0,82.6659,82.7126,82.6472,82.6566,70411.0
2020-04-14 13:45:00,88.56,88.69,88.56,88.68,6600.0,82.6659,82.7873,82.6659,82.7779,6600.0
2020-04-14 13:50:00,88.67,88.79,88.65,88.71,32495.0,82.7686,82.8806,82.7499,82.8059,32495.0
2020-04-14 13:55:00,88.71,88.75,88.68,88.73,19567.0,82.8059,82.8433,82.7779,82.8246,19567.0
2020-04-14 14:00:00,88.72,88.73,88.63,88.7,8193.0,82.8153,82.8246,82.7313,82.7966,8193.0
2020-04-14 14:05:00,88.64,88.67,88.59,88.64,9198.0,82.7406,82.7686,82.6939,82.7406,9198.0
2020-04-14 14:10:00,88.67,88.74,88.66,88.71,50107.0,82.7686,82.8339,82.7593,82.8059,50107.0
2020-04-14 14:15:00,88.72,88.86,88.69,88.86,41163.0,82.8153,82.946,82.7873,82.946,41163.0
2020-04-14 14:20:00,88.84,88.92,88.83,88.91,25457.0,82.9273,83.002,82.9179,82.9926,25457.0
2020-04-14 14:25:00,88.88,88.88,88.76,88.76,19986.0,82.9646,82.9646,82.8526,82.8526,19986.0
2020-04-14 14:30:00,88.77,88.83,88.69,88.74,13513.0,82.8619,82.9179,82.7873,82.8339,13513.0
2020-04-14 14:35:00,88.73,88.81,88.71,88.73,25063.0,82.8246,82.8993,82.8059,82.8246,25063.0
2020-04-14 14:40:00,88.74,88.82,88.68,88.7,53548.0,82.8339,82.9086,82.7779,82.7966,53548.0
2020-04-14 14:45:00,88.7,88.74,88.64,88.66,42111.0,82.7966,82.8339,82.7406,82.7593,42111.0
2020-04-14 14:50:00,88.67,88.81,88.67,88.75,50918.0,82.7686,82.8993,82.7686,82.8433,50918.0
2020-04-14 14:55:00,88.74,88.87,88.74,88.82,14041.0,82.8339,82.9553,82.8339,82.9086,14041.0
2020-04-14 15:00:00,88.79,88.79,88.6,88.62,12251.0,82.8806,82.8806,82.7033,82.7219,12251.0
2020-04-14 15:05:00,88.6,88.61,88.49,88.56,45906.0,82.7033,82.7126,82.6006,82.6659,45906.0
2020-04-14 15:10:00,88.57,88.6,88.48,88.6,19983.0,82.6753,82.7033,82.5912,82.7033,19983.0
2020-04-14 15:15:00,88.59,88.64,88.4,88.6,30664.0,82.6939,82.7406,82.5166,82.7033,30664.0
2020-04-14 15:20:00,88.61,88.61,88.46,88.54,110029.0,82.7126,82.7126,82.5726,82.6472,110029.0
2020-04-14 15:25:00,88.55,88.73,88.54,88.73,32773.0,82.6566,82.8246,82.6472,82.8246,32773.0
2020-04-14 15:30:00,88.74,88.81,88.69,88.74,36230.0,82.8339,82.8993,82.7873,82.8339,36230.0
2020-04-14 15:35:00,88.71,88.85,88.7,88.83,100883.0,82.8059,82.9366,82.7966,82.9179,100883.0
2020-04-14 15:40:00,88.84,88.93,88.78,88.79,39609.0,82.9273,83.0113,82.8713,82.8806,39609.0
2020-04-14 15:45:00,88.8,88.98,88.77,88.95,24534.0,82.8899,83.058,82.8619,83.03,24534.0
2020-04-14 15:50:00,88.95,89.04,88.78,88.88,47980.0,83.03,83.114,82.8713,82.9646,47980.0
2020-04-14 15:55:00,88.86,88.88,88.7,88.78,39786.0,82.946,82.9646,82.7966,82.8713,39786.0
2020-04-15 09:30:00,86.85,86.85,86.54,86.71,21396.0,81.0697,81.0697,80.7804,80.939,21396.0
2020-04-15 09:35:00,86.57,86.83,86.54,86.77,3994.0,80.8084,81.0511,80.7804,80.9951,3994.0
2020-04-15 09:40:00,86.82,86.82,86.44,86.44,7519.0,81.0417,81.0417,80.687,80.687,7519.0
2020-04-15 09:45:00,86.33,86.51,86.32,86.41,56559.0,80.5843,80.7524,80.575,80.659,56559.0
2020-04-15 09:50:00,86.44,86.48,86.3,86.34,5387.0,80.687,80.7244,80.5563,80.5937,5387.0
2020-04-15 09:55:00,86.32,86.56,86.28,86.56,3145.0,80.575,80.799,80.5377,80.799,3145.0
2020-04-15 10:00:00,86.49,86.52,86.33,86.34,8533.0,80.7337,80.7617,80.5843,80.5937,8533.0
2020-04-15 10:05:00,86.3,86.45,86.3,86.38,4439.0,80.5563,80.6963,80.5563,80.631,4439.0
2020-04-15 10:10:00,86.4,86.58,86.33,86.33,19809.0,80.6497,80.8177,80.5843,80.5843,19809.0
2020-04-15 10:15:00,86.33,86.33,85.99,85.99,14115.0,80.5843,80.5843,80.267,80.267,14115.0
2020-04-15 10:20:00,86.04,86.15,86.03,86.14,5445.0,80.3136,80.4163,80.3043,80.407,5445.0
2020-04-15 10:25:00,86.13,86.16,86.03,86.16,14727.0,80.3976,80.4256,80.3043,80.4256,14727.0
2020-04-15 10:30:00,86.13,86.27,86.11,86.11,6477.0,80.3976,80.5283,80.379,80.379,6477.0
2020-04-15 10:35:00,86.1,86.23,85.98,86.02,62031.0,80.3696,80.491,80.2576,80.295,62031.0
2020-04-15 10:40:00,86.05,86.25,86.03,86.19,7085.0,80.323,80.5097,80.3043,80.4537,7085.0
2020-04-15 10:45:00,86.27,86.34,86.23,86.31,13034.0,80.5283,80.5937,80.491,80.5657,13034.0
2020-04-15 10:50:00,86.29,86.34,86.19,86.28,15975.0,80.547,80.5937,80.4537,80.5377,15975.0
2020-04-15 10:55:00,86.29,86.43,86.22,86.35,20052.0,80.547,80.6777,80.4817,80.603,20052.0
2020-04-15 11:00:00,86.33,86.33,86.15,86.21,8746.0,80.5843,80.5843,80.4163,80.4723,8746.0
2020-04-15 11:05:00,86.16,86.18,86.08,86.14,82491.0,80.4256,80.4443,80.351,80.407,82491.0
2020-04-15 11:10:00,86.16,86.26,86.14,86.22,34191.0,80.4256,80.519,80.407,80.4817,34191.0
2020-04-15 11:15:00,86.22,86.25,86.06,86.12,11083.0,80.4817,80.5097,80.3323,80.3883,11083.0
2020-04-15 11:20:00,86.06,86.13,85.99,86.0,14074.0,80.3323,80.3976,80.267,80.2763,14074.0
2020-04-15 11:25:00,85.98,86.22,85.95,86.22,16623.0,80.2576,80.4817,80.2296,80.4817,16623.0
2020-04-15 11:30:00,86.24,86.45,86.23,86.41,15274.0,80.5003,80.6963,80.491,80.659,15274.0
2020-04-15 11:35:00,86.36,86.43,86.2,86.2,2765.0,80.6123,80.6777,80.463,80.463,2765.0
2020-04-15 11:40:00,86.19,86.23,86.03,86.08,10076.0,80.4537,80.491,80.3043,80.351,10076.0
2020-04-15 11:45:00,86.09,86.17,86.02,86.02,25613.0,80.3603,80.435,80.295,80.295,25613.0
2020-04-15 11:50:00,86.05,86.19,86.05,86.15,8597.0,80.323,80.4537,80.323,80.4163,8597.0
2020-04-15 11:55:00,86.2,86.22,86.09,86.1,12947.0,80.463,80.4817,80.3603,80.3696,12947.0
2020-04-15 12:00:00,86.1,86.28,86.08,86.27,54171.0,80.3696,80.5377,80.351,80.5283,54171.0
2020-04-15 12:05:00,86.27,86.27,86.1,86.1,10330.0,80.5283,80.5283,80.3696,80.3696,10330.0
2020-04-15 12:10:00,86.09,86.12,86.02,86.09,12449.0,80.3603,80.3883,80.295,80.3603,12449.0
2020-04-15 12:15:00,86.13,86.16,86.05,86.05,58663.0,80.3976,80.4256,80.323,80.323,58663.0
2020-04-15 12:20:00,86.1,86.26,86.1,86.21,3466.0,80.3696,80.519,80.3696,80.4723,3466.0
2020-04-15 12:25:00,86.21,86.37,86.18,86.37,5555.0,80.4723,80.6217,80.4443,80.6217,5555.0
2020-04-15 12:30:00,86.35,86.43,86.29,86.41,20436.0,80.603,80.6777,80.547,80.659,20436.0
2020-04-15 12:35:00,86.43,86.43,86.37,86.41,7782.0,80.6777,80.6777,80.6217,80.659,7782.0
2020-04-15 12:40:00,86.4,86.59,86.37,86.58,41850.0,80.6497,80.827,80.6217,80.8177,41850.0
2020-04-15 12:45:00,86.58,86.58,86.43,86.53,14522.0,80.8177,80.8177,80.6777,80.771,14522.0
2020-04-15 12:50:00,86.54,86.69,86.53,86.67,10252.0,80.7804,80.9204,80.771,80.9017,10252.0
2020-04-15 12:55:00,86.62,86.63,86.54,86.58,21806.0,80.855,80.8644,80.7804,80.8177,21806.0
2020-04-15 13:00:00,86.56,86.64,86.52,86.63,25154.0,80.799,80.8737,80.7617,80.8644,25154.0
2020-04-15 13:05:00,86.62,86.69,86.57,86.68,23501.0,80.855,80.9204,80.8084,80.911,23501.0
2020-04-15 13:10:00,86.74,86.83,86.7,86.82,11512.0,80.967,81.0511,80.9297,81.0417,11512.0
2020-04-15 13:15:00,86.82,86.99,86.79,86.93,6515.0,81.0417,81.2004,81.0137,81.1444,6515.0
2020-04-15 13:20:00,86.93,86.94,86.76,86.82,27065.0,81.1444,81.1537,80.9857,81.0417,27065.0
2020-04-15 13:25:00,86.82,86.84,86.67,86.68,35503.0,81.0417,81.0604,80.9017,80.911,35503.0
2020-04-15 13:30:00,86.64,86.67,86.61,86.64,14761.0,80.8737,80.9017,80.8457,80.8737,14761.0
2020-04-15 13:35:00,86.63,86.7,86.55,86.55,9496.0,80.8644,80.9297,80.7897,80.7897,9496.0
2020-04-15 13:40:00,86.54,86.61,86.5,86.59,16442.0,80.7804,80.8457,80.743,80.827,16442.0
2020-04-15 13:45:00,86.58,86.69,86.54,86.63,9299.0,80.8177,80.9204,80.7804,80.8644,9299.0
2020-04-15 13:50:00,86.65,86.69,86.51,86.52,10829.0,80.883,80.9204,80.7524,80.7617,10829.0
2020-04-15 13:55:00,86.56,86.56,86.44,86.46,21067.0,80.799,80.799,80.687,80.7057,21067.0
2020-04-15 14:00:00,86.47,86.74,86.47,86.68,19318.0,80.715,80.967,80.715,80.911,19318.0
2020-04-15 14:05:00,86.68,86.74,86.63,86.65,38114.0,80.911,80.967,80.8644,80.883,38114.0
2020-04-15 14:10:00,86.66,86.8,86.63,86.76,3682.0,80.8924,81.0231,80.8644,80.9857,3682.0
2020-04-15 14:15:00,86.79,86.91,86.74,86.84,37927.0,81.0137,81.1257,80.967,81.0604,37927.0
2020-04-15 14:20:00,86.84,87.01,86.84,86.95,23115.0,81.0604,81.2191,81.0604,81.1631,23115.0
2020-04-15 14:25:00,86.95,86.97,86.81,86.97,15414.0,81.1631,81.1817,81.0324,81.1817,15414.0
2020-04-15 14:30:00,86.96,86.99,86.87,86.97,13583.0,81.1724,81.2004,81.0884,81.1817,13583.0
2020-04-15 14:35:00,87.02,87.12,87.01,87.1,15751.0,81.2284,81.3218,81.2191,81.3031,15751.0
2020-04-15 14:40:00,87.07,87.12,87.02,87.05,36298.0,81.2751,81.3218,81.2284,81.2564,36298.0
2020-04-15 14:45:00,87.07,87.08,86.98,87.04,130851.0,81.2751,81.2844,81.1911,81.2471,130851.0
2020-04-15 14:50:00,87.03,87.04,86.88,86.93,12914.0,81.2377,81.2471,81.0977,81.1444,12914.0
2020-04-15 14:55:00,86.9,87.16,86.9,87.15,26473.0,81.1164,81.3591,81.1164,81.3498,26473.0
2020-04-15 15:00:00,87.1,87.22,87.03,87.04,20001.0,81.3031,81.4151,81.2377,81.2471,20001.0
2020-04-15 15:05:00,87.03,87.05,86.82,86.86,58207.0,81.2377,81.2564,81.0417,81.0791,58207.0
2020-04-15 15:10:00,86.83,86.85,86.75,86.8,42194.0,81.0511,81.0697,80.9764,81.0231,42194.0
2020-04-15 15:15:00,86.78,86.95,86.73,86.92,34350.0,81.0044,81.1631,80.9577,81.1351,34350.0
2020-04-15 15:20:00,86.91,86.96,86.8,86.8,25539.0,81.1257,81.1724,81.0231,81.0231,25539.0
2020-04-15 15:25:00,86.83,86.83,86.65,86.73,22121.0,81.0511,81.0511,80.883,80.9577,22121.0
2020-04-15 15:30:00,86.71,86.76,86.57,86.64,56597.0,80.939,80.9857,80.8084,80.8737,56597.0
2020-04-15 15:35:00,86.65,86.78,86.61,86.74,28296.0,80.883,81.0044,80.8457,80.967,28296.0
2020-04-15 15:40:00,86.72,86.74,86.54,86.67,77906.0,80.9484,80.967,80.7804,80.9017,77906.0
2020-04-15 15:45:00,86.69,86.83,86.69,86.73,31469.0,80.9204,81.0511,80.9204,80.9577,31469.0
2020-04-15 15:50:00,86.72,86.72,86.44,86.44,54219.0,80.9484,80.9484,80.687,80.687,54219.0
2020-04-15 15:55:00,86.44,86.7,86.44,86.62,28313.0,80.687,80.9297,80.687,80.855,28313.0
2020-04-16 09:30:00,87.09,87.43,86.86,87.03,36689.0,81.2938,81.6111,81.0791,81.2377,36689.0
2020-04-16 09:35:00,87.07,87.07,86.67,86.82,19798.0,81.2751,81.2751,80.9017,81.0417,19798.0
2020-04-16 09:40:00,86.9,87.02,86.8,86.88,16625.0,81.1164,81.2284,81.0231,81.0977,16625.0
2020-04-16 09:45:00,86.89,86.95,86.61,86.65,13280.0,81.1071,81.1631,80.8457,80.883,13280.0
2020-04-16 09:50:00,86.62,86.68,86.49,86.53,8864.0,80.855,80.911,80.7337,80.771,8864.0
2020-04-16 09:55:00,86.57,86.59,86.27,86.27,10967.0,80.8084,80.827,80.5283,80.5283,10967.0
2020-04-16 10:00:00,86.32,86.37,86.06,86.06,11888.0,80.575,80.6217,80.3323,80.3323,11888.0
2020-04-16 10:05:00,86.1,86.24,86.06,86.08,6436.0,80.3696,80.5003,80.3323,80.351,6436.0
2020-04-16 10:10:00,86.06,86.07,85.94,86.05,6895.0,80.3323,80.3416,80.2203,80.323,6895.0
2020-04-16 10:15:00,86.06,86.21,86.06,86.13,10147.0,80.3323,80.4723,80.3323,80.3976,10147.0
2020-04-16 10:20:00,86.14,86.31,86.13,86.3,10290.0,80.407,80.5657,80.3976,80.5563,10290.0
2020-04-16 10:25:00,86.27,86.41,86.21,86.41,13574.0,80.5283,80.659,80.4723,80.659,13574.0
2020-04-16 10:30:00,86.41,86.41,86.21,86.3,5335.0,80.659,80.659,80.4723,80.5563,5335.0
2020-04-16 10:35:00,86.27,86.35,86.2,86.23,2170.0,80.5283,80.603,80.463,80.491,2170.0
2020-04-16 10:40:00,86.17,86.49,86.12,86.49,3386.0,80.435,80.7337,80.3883,80.7337,3386.0
2020-04-16 10:45:00,86.42,86.58,86.42,86.58,4655.0,80.6683,80.8177,80.6683,80.8177,4655.0
2020-04-16 10:50:00,86.53,86.54,86.35,86.44,12470.0,80.771,80.7804,80.603,80.687,12470.0
2020-04-16 10:55:00,86.44,86.67,86.44,86.64,9555.0,80.687,80.9017,80.687,80.8737,9555.0
2020-04-16 11:00:00,86.65,86.74,86.61,86.7,16720.0,80.883,80.967,80.8457,80.9297,16720.0
2020-04-16 11:05:00,86.69,86.9,86.69,86.84,6839.0,80.9204,81.1164,80.9204,81.0604,6839.0
2020-04-16 11:10:00,86.82,86.87,86.75,86.75,3479.0,81.0417,81.0884,80.9764,80.9764,3479.0
2020-04-16 11:15:00,86.76,86.85,86.7,86.83,17130.0,80.9857,81.0697,80.9297,81.0511,17130.0
2020-04-16 11:20:00,86.85,86.93,86.82,86.83,6179.0,81.0697,81.1444,81.0417,81.0511,6179.0
2020-04-16 11:25:00,86.83,86.94,86.79,86.8,5198.0,81.0511,81.1537,81.0137,81.0231,5198.0
2020-04-16 11:30:00,86.77,86.78,86.59,86.6,5910.0,80.9951,81.0044,80.827,80.8364,5910.0
2020-04-16 11:35:00,86.51,86.69,86.51,86.68,4486.0,80.7524,80.9204,80.7524,80.911,4486.0
2020-04-16 11:40:00,86.69,86.82,86.69,86.75,4018.0,80.9204,81.0417,80.9204,80.9764,4018.0
2020-04-16 11:45:00,86.76,86.78,86.65,86.67,6054.0,80.9857,81.0044,80.883,80.9017,6054.0
2020-04-16 11:50:00,86.68,87.01,86.66,87.01,11323.0,80.911,81.2191,80.8924,81.2191,11323.0
2020-04-16 11:55:00,86.99,87.01,86.91,86.92,6618.0,81.2004,81.2191,81.1257,81.1351,6618.0
2020-04-16 12:00:00,86.96,86.98,86.65,86.67,13404.0,81.1724,81.1911,80.883,80.9017,13404.0
2020-04-16 12:05:00,86.66,86.66,86.48,86.5,13215.0,80.8924,80.8924,80.7244,80.743,13215.0
2020-04-16 12:10:00,86.47,86.53,86.4,86.44,6409.0,80.715,80.771,80.6497,80.687,6409.0
2020-04-16 12:15:00,86.4,86.45,86.14,86.17,5592.0,80.6497,80.6963,80.407,80.435,5592.0
2020-04-16 12:20:00,86.16,86.19,86.06,86.07,16282.0,80.4256,80.4537,80.3323,80.3416,16282.0
2020-04-16 12:25:00,86.09,86.2,86.07,86.1,32017.0,80.3603,80.463,80.3416,80.3696,32017.0
2020-04-16 12:30:00,86.08,86.08,85.77,85.85,17593.0,80.351,80.351,80.0616,80.1363,17593.0
2020-04-16 12:35:00,85.85,85.95,85.84,85.94,49431.0,80.1363,80.2296,80.1269,80.2203,49431.0
2020-04-16 12:40:00,85.95,86.06,85.91,86.05,19380.0,80.2296,80.3323,80.1923,80.323,19380.0
2020-04-16 12:45:00,86.09,86.11,86.0,86.11,23993.0,80.3603,80.379,80.2763,80.379,23993.0
2020-04-16 12:50:00,86.1,86.15,86.06,86.15,7510.0,80.3696,80.4163,80.3323,80.4163,7510.0
2020-04-16 12:55:00,86.04,86.25,86.03,86.21,9125.0,80.3136,80.5097,80.3043,80.4723,9125.0
2020-04-16 13:00:00,86.17,86.3,86.15,86.16,14807.0,80.435,80.5563,80.4163,80.4256,14807.0
2020-04-16 13:05:00,86.16,86.25,86.15,86.16,9635.0,80.4256,80.5097,80.4163,80.4256,9635.0
2020-04-16 13:10:00,86.17,86.29,86.16,86.27,4208.0,80.435,80.547,80.4256,80.5283,4208.0
2020-04-16 13:15:00,86.27,86.36,86.2,86.32,6915.0,80.5283,80.6123,80.463,80.575,6915.0
2020-04-16 13:20:00,86.32,86.4,86.25,86.35,4066.0,80.575,80.6497,80.5097,80.603,4066.0
2020-04-16 13:25:00,86.31,86.4,86.29,86.4,9680.0,80.5657,80.6497,80.547,80.6497,9680.0
2020-04-16 13:30:00,86.42,86.47,86.41,86.47,14037.0,80.6683,80.715,80.659,80.715,14037.0
2020-04-16 13:35:00,86.45,86.52,86.4,86.4,36628.0,80.6963,80.7617,80.6497,80.6497,36628.0
2020-04-16 13:40:00,86.4,86.5,86.35,86.49,7310.0,80.6497,80.743,80.603,80.7337,7310.0
2020-04-16 13:45:00,86.47,86.49,86.44,86.44,3510.0,80.715,80.7337,80.687,80.687,3510.0
2020-04-16 13:50:00,86.39,86.46,86.25,86.3,6507.0,80.6403,80.7057,80.5097,80.5563,6507.0
2020-04-16 13:55:00,86.25,86.32,86.21,86.32,16373.0,80.5097,80.575,80.4723,80.575,16373.0
2020-04-16 14:00:00,86.28,86.29,86.14,86.29,60016.0,80.5377,80.547,80.407,80.547,60016.0
2020-04-16 14:05:00,86.28,86.5,86.21,86.47,2893.0,80.5377,80.743,80.4723,80.715,2893.0
2020-04-16 14:10:00,86.48,86.55,86.44,86.55,7865.0,80.7244,80.7897,80.687,80.7897,7865.0
2020-04-16 14:15:00,86.55,86.64,86.46,86.52,27650.0,80.7897,80.8737,80.7057,80.7617,27650.0
2020-04-16 14:20:00,86.49,86.54,86.4,86.4,15971.0,80.7337,80.7804,80.6497,80.6497,15971.0
2020-04-16 14:25:00,86.35,86.49,86.35,86.49,13859.0,80.603,80.7337,80.603,80.7337,13859.0
2020-04-16 14:30:00,86.44,86.58,86.43,86.54,37306.0,80.687,80.8177,80.6777,80.7804,37306.0
2020-04-16 14:35:00,86.54,86.75,86.53,86.69,139885.0,80.7804,80.9764,80.771,80.9204,139885.0
2020-04-16 14:40:00,86.67,86.67,86.53,86.62,6461.0,80.9017,80.9017,80.771,80.855,6461.0
2020-04-16 14:45:00,86.63,86.65,86.49,86.5,7182.0,80.8644,80.883,80.7337,80.743,7182.0
2020-04-16 14:50:00,86.5,86.57,86.38,86.55,34972.0,80.743,80.8084,80.631,80.7897,34972.0
2020-04-16 14:55:00,86.54,86.6,86.52,86.57,33708.0,80.7804,80.8364,80.7617,80.8084,33708.0
2020-04-16 15:00:00,86.6,86.61,86.45,86.45,15624.0,80.8364,80.8457,80.6963,80.6963,15624.0
2020-04-16 15:05:00,86.47,86.55,86.38,86.42,17725.0,80.715,80.7897,80.631,80.6683,17725.0
2020-04-16 15:10:00,86.42,86.52,86.39,86.5,30777.0,80.6683,80.7617,80.6403,80.743,30777.0
2020-04-16 15:15:00,86.48,86.59,86.4,86.46,16615.0,80.7244,80.827,80.6497,80.7057,16615.0
2020-04-16 15:20:00,86.48,86.65,86.47,86.65,21952.0,80.7244,80.883,80.715,80.883,21952.0
2020-04-16 15:25:00,86.65,86.75,86.58,86.73,22248.0,80.883,80.9764,80.8177,80.9577,22248.0
2020-04-16 15:30:00,86.78,86.89,86.69,86.82,47321.0,81.0044,81.1071,80.9204,81.0417,47321.0
2020-04-16 15:35:00,86.87,86.92,86.79,86.84,56587.0,81.0884,81.1351,81.0137,81.0604,56587.0
2020-04-16 15:40:00,86.87,86.87,86.75,86.77,22416.0,81.0884,81.0884,80.9764,80.9951,22416.0
2020-04-16 15:45:00,86.78,86.84,86.74,86.84,129414.0,81.0044,81.0604,80.967,81.0604,129414.0
2020-04-16 15:50:00,86.74,87.08,86.74,87.05,23254.0,80.967,81.2844,80.967,81.2564,23254.0
2020-04-16 15:55:00,87.05,87.05,86.88,86.91,32399.0,81.2564,81.2564,81.0977,81.1257,32399.0
2020-04-17 09:30:00,89.23,89.23,88.6,88.94,42559.0,83.2913,83.2913,82.7033,83.0206,42559.0
2020-04-17 09:35:00,88.94,89.15,88.89,89.12,70060.0,83.0206,83.2167,82.974,83.1886,70060.0
2020-04-17 09:40:00,89.11,89.14,88.84,89.01,55955.0,83.1793,83.2073,82.9273,83.086,55955.0
2020-04-17 09:45:00,89.02,89.14,89.01,89.07,16385.0,83.0953,83.2073,83.086,83.142,16385.0
2020-04-17 09:50:00,89.05,89.12,88.93,88.94,16168.0,83.1233,83.1886,83.0113,83.0206,16168.0
2020-04-17 09:55:00,88.97,89.17,88.96,89.14,17853.0,83.0486,83.2353,83.0393,83.2073,17853.0
2020-04-17 10:00:00,89.16,89.18,88.93,89.0,27793.0,83.226,83.2447,83.0113,83.0766,27793.0
2020-04-17 10:05:00,89.0,89.13,89.0,89.1,19336.0,83.0766,83.198,83.0766,83.17,19336.0
2020-04-17 10:10:00,89.09,89.16,88.73,88.73,10963.0,83.1606,83.226,82.8246,82.8246,10963.0
2020-04-17 10:15:00,88.79,88.8,88.48,88.55,34180.0,82.8806,82.8899,82.5912,82.6566,34180.0
2020-04-17 10:20:00,88.54,88.58,88.47,88.56,10679.0,82.6472,82.6846,82.5819,82.6659,10679.0
2020-04-17 10:25:00,88.54,88.68,88.52,88.59,24702.0,82.6472,82.7779,82.6286,82.6939,24702.0
2020-04-17 10:30:00,88.58,88.59,88.36,88.39,12551.0,82.6846,82.6939,82.4792,82.5072,12551.0
2020-04-17 10:35:00,88.38,88.47,88.31,88.43,7061.0,82.4979,82.5819,82.4326,82.5446,7061.0
2020-04-17 10:40:00,88.42,88.55,88.38,88.4,15791.0,82.5352,82.6566,82.4979,82.5166,15791.0
2020-04-17 10:45:00,88.39,88.4,88.19,88.19,11235.0,82.5072,82.5166,82.3205,82.3205,11235.0
2020-04-17 10:50:00,88.27,88.36,88.27,88.36,6880.0,82.3952,82.4792,82.3952,82.4792,6880.0
2020-04-17 10:55:00,88.39,88.5,88.36,88.44,10581.0,82.5072,82.6099,82.4792,82.5539,10581.0
2020-04-17 11:00:00,88.42,88.58,88.41,88.51,27448.0,82.5352,82.6846,82.5259,82.6192,27448.0
2020-04-17 11:05:00,88.52,88.59,88.45,88.55,7173.0,82.6286,82.6939,82.5632,82.6566,7173.0
2020-04-17 11:10:00,88.52,88.53,88.37,88.42,4811.0,82.6286,82.6379,82.4886,82.5352,4811.0
2020-04-17 11:15:00,88.42,88.46,88.26,88.29,3149.0,82.5352,82.5726,82.3859,82.4139,3149.0
2020-04-17 11:20:00,88.33,88.38,88.21,88.33,9556.0,82.4512,82.4979,82.3392,82.4512,9556.0
2020-04-17 11:25:00,88.24,88.33,88.14,88.18,10120.0,82.3672,82.4512,82.2739,82.3112,10120.0
2020-04-17 11:30:00,88.25,88.39,88.15,88.38,27103.0,82.3765,82.5072,82.2832,82.4979,27103.0
2020-04-17 11:35:00,88.4,88.5,88.37,88.48,11855.0,82.5166,82.6099,82.4886,82.5912,11855.0
2020-04-17 11:40:00,88.47,88.55,88.42,88.52,14113.0,82.5819,82.6566,82.5352,82.6286,14113.0
2020-04-17 11:45:00,88.49,88.57,88.48,88.53,25896.0,82.6006,82.6753,82.5912,82.6379,25896.0
2020-04-17 11:50:00,88.52,88.57,88.44,88.55,18955.0,82.6286,82.6753,82.5539,82.6566,18955.0
2020-04-17 11:55:00,88.52,88.55,88.4,88.44,11476.0,82.6286,82.6566,82.5166,82.5539,11476.0
2020-04-17 12:00:00,88.45,88.46,88.32,88.37,12280.0,82.5632,82.5726,82.4419,82.4886,12280.0
2020-04-17 12:05:00,88.38,88.46,88.35,88.35,40143.0,82.4979,82.5726,82.4699,82.4699,40143.0
2020-04-17 12:10:00,88.36,88.49,88.31,88.47,29060.0,82.4792,82.6006,82.4326,82.5819,29060.0
2020-04-17 12:15:00,88.46,88.62,88.44,88.61,16916.0,82.5726,82.7219,82.5539,82.7126,16916.0
2020-04-17 12:20:00,88.61,88.61,88.48,88.48,34205.0,82.7126,82.7126,82.5912,82.5912,34205.0
2020-04-17 12:25:00,88.46,88.46,88.37,88.39,8949.0,82.5726,82.5726,82.4886,82.5072,8949.0
2020-04-17 12:30:00,88.4,88.51,88.39,88.51,9262.0,82.5166,82.6192,82.5072,82.6192,9262.0
2020-04-17 12:35:00,88.5,88.66,88.5,88.65,5908.0,82.6099,82.7593,82.6099,82.7499,5908.0
2020-04-17 12:40:00,88.62,88.7,88.61,88.66,5704.0,82.7219,82.7966,82.7126,82.7593,5704.0
2020-04-17 12:45:00,88.67,88.72,88.61,88.72,9782.0,82.7686,82.8153,82.7126,82.8153,9782.0
2020-04-17 12:50:00,88.76,88.81,88.72,88.79,5122.0,82.8526,82.8993,82.8153,82.8806,5122.0
2020-04-17 12:55:00,88.78,88.81,88.72,88.73,23236.0,82.8713,82.8993,82.8153,82.8246,23236.0
2020-04-17 13:00:00,88.72,88.79,88.66,88.71,8084.0,82.8153,82.8806,82.7593,82.8059,8084.0
2020-04-17 13:05:00,88.68,88.79,88.68,88.79,9440.0,82.7779,82.8806,82.7779,82.8806,9440.0
2020-04-17 13:10:00,88.79,88.79,88.72,88.73,11052.0,82.8806,82.8806,82.8153,82.8246,11052.0
2020-04-17 13:15:00,88.71,88.86,88.7,88.84,8704.0,82.8059,82.946,82.7966,82.9273,8704.0
2020-04-17 13:20:00,88.82,88.82,88.65,88.67,7294.0,82.9086,82.9086,82.7499,82.7686,7294.0
2020-04-17 13:25:00,88.68,88.74,88.66,88.66,12972.0,82.7779,82.8339,82.7593,82.7593,12972.0
2020-04-17 13:30:00,88.65,88.73,88.65,88.65,11285.0,82.7499,82.8246,82.7499,82.7499,11285.0
2020-04-17 13:35:00,88.66,88.79,88.63,88.79,14195.0,82.7593,82.8806,82.7313,82.8806,14195.0
2020-04-17 13:40:00,88.77,88.79,88.72,88.76,10488.0,82.8619,82.8806,82.8153,82.8526,10488.0
2020-04-17 13:45:00,88.75,88.75,88.58,88.58,9781.0,82.8433,82.8433,82.6846,82.6846,9781.0
2020-04-17 13:50:00,88.59,88.68,88.58,88.64,12976.0,82.6939,82.7779,82.6846,82.7406,12976.0
2020-04-17 13:55:00,88.64,88.7,88.62,88.65,5746.0,82.7406,82.7966,82.7219,82.7499,5746.0
2020-04-17 14:00:00,88.65,88.65,88.54,88.55,9955.0,82.7499,82.7499,82.6472,82.6566,9955.0
2020-04-17 14:05:00,88.54,88.59,88.51,88.59,5070.0,82.6472,82.6939,82.6192,82.6939,5070.0
2020-04-17 14:10:00,88.58,88.62,88.5,88.52,31707.0,82.6846,82.7219,82.6099,82.6286,31707.0
2020-04-17 14:15:00,88.54,88.57,88.51,88.57,6934.0,82.6472,82.6753,82.6192,82.6753,6934.0
2020-04-17 14:20:00,88.58,88.66,88.58,88.61,4048.0,82.6846,82.7593,82.6846,82.7126,4048.0
2020-04-17 14:25:00,88.6,88.64,88.51,88.51,14906.0,82.7033,82.7406,82.6192,82.6192,14906.0
2020-04-17 14:30:00,88.47,88.47,88.37,88.41,21042.0,82.5819,82.5819,82.4886,82.5259,21042.0
2020-04-17 14:35:00,88.4,88.41,88.24,88.32,14002.0,82.5166,82.5259,82.3672,82.4419,14002.0
2020-04-17 14:40:00,88.32,88.4,88.25,88.36,23043.0,82.4419,82.5166,82.3765,82.4792,23043.0
2020-04-17 14:45:00,88.36,88.43,88.35,88.42,31661.0,82.4792,82.5446,82.4699,82.5352,31661.0
2020-04-17 14:50:00,88.44,88.44,88.31,88.31,17459.0,82.5539,82.5539,82.4326,82.4326,17459.0
2020-04-17 14:55:00,88.34,88.51,88.34,88.51,23148.0,82.4606,82.6192,82.4606,82.6192,23148.0
2020-04-17 15:00:00,88.52,88.58,88.47,88.55,24176.0,82.6286,82.6846,82.5819,82.6566,24176.0
2020-04-17 15:05:00,88.54,88.58,88.51,88.57,25769.0,82.6472,82.6846,82.6192,82.6753,25769.0
2020-04-17 15:10:00,88.57,88.62,88.53,88.6,29043.0,82.6753,82.7219,82.6379,82.7033,29043.0
2020-04-17 15:15:00,88.59,88.72,88.59,88.72,20754.0,82.6939,82.8153,82.6939,82.8153,20754.0
2020-04-17 15:20:00,88.72,88.72,88.62,88.63,39034.0,82.8153,82.8153,82.7219,82.7313,39034.0
2020-04-17 15:25:00,88.65,88.77,88.64,88.76,28550.0,82.7499,82.8619,82.7406,82.8526,28550.0
2020-04-17 15:30:00,88.76,88.93,88.75,88.86,37958.0,82.8526,83.0113,82.8433,82.946,37958.0
2020-04-17 15:35:00,88.86,88.99,88.86,88.98,46788.0,82.946,83.0673,82.946,83.058,46788.0
2020-04-17 15:40:00,88.97,89.09,88.92,89.01,53544.0,83.0486,83.1606,83.002,83.086,53544.0
2020-04-17 15:45:00,89.0,89.2,88.98,89.16,43224.0,83.0766,83.2633,83.058,83.226,43224.0
2020-04-17 15:50:00,89.19,89.55,89.19,89.47,100340.0,83.254,83.59,83.254,83.5154,100340.0
2020-04-17 15:55:00,89.48,89.52,89.27,89.42,25832.0,83.5247,83.562,83.3287,83.4687,25832.0
2020-04-20 09:30:00,88.02,88.35,87.94,87.94,44130.0,82.1619,82.4699,82.0872,82.0872,44130.0
2020-04-20 09:35:00,87.97,88.2,87.96,88.11,8512.0,82.1152,82.3299,82.1059,82.2459,8512.0
2020-04-20 09:40:00,88.09,88.11,88.0,88.0,25491.0,82.2272,82.2459,82.1432,82.1432,25491.0
2020-04-20 09:45:00,88.01,88.32,88.01,88.26,7938.0,82.1525,82.4419,82.1525,82.3859,7938.0
2020-04-20 09:50:00,88.21,88.24,88.1,88.15,8963.0,82.3392,82.3672,82.2365,82.2832,8963.0
2020-04-20 09:55:00,88.18,88.21,88.11,88.11,4650.0,82.3112,82.3392,82.2459,82.2459,4650.0
2020-04-20 10:00:00,88.1,88.16,87.98,88.16,21487.0,82.2365,82.2925,82.1245,82.2925,21487.0
2020-04-20 10:05:00,88.15,88.18,88.08,88.1,12746.0,82.2832,82.3112,82.2179,82.2365,12746.0
2020-04-20 10:10:00,88.16,88.29,88.16,88.22,6254.0,82.2925,82.4139,82.2925,82.3485,6254.0
2020-04-20 10:15:00,88.18,88.2,88.09,88.15,24316.0,82.3112,82.3299,82.2272,82.2832,24316.0
2020-04-20 10:20:00,88.2,88.21,88.08,88.17,9482.0,82.3299,82.3392,82.2179,82.3019,9482.0
2020-04-20 10:25:00,88.16,88.23,88.15,88.19,7876.0,82.2925,82.3579,82.2832,82.3205,7876.0
2020-04-20 10:30:00,88.18,88.27,88.18,88.25,2800.0,82.3112,82.3952,82.3112,82.3765,2800.0
2020-04-20 10:35:00,88.21,88.23,88.12,88.12,5243.0,82.3392,82.3579,82.2552,82.2552,5243.0
2020-04-20 10:40:00,88.15,88.31,88.1,88.31,5450.0,82.2832,82.4326,82.2365,82.4326,5450.0
2020-04-20 10:45:00,88.31,88.55,88.3,88.5,6110.0,82.4326,82.6566,82.4232,82.6099,6110.0
2020-04-20 10:50:00,88.5,88.6,88.49,88.6,2833.0,82.6099,82.7033,82.6006,82.7033,2833.0
2020-04-20 10:55:00,88.58,88.7,88.57,88.61,6504.0,82.6846,82.7966,82.6753,82.7126,6504.0
2020-04-20 11:00:00,88.61,88.67,88.58,88.61,4102.0,82.7126,82.7686,82.6846,82.7126,4102.0
2020-04-20 11:05:00,88.59,88.72,88.59,88.65,8335.0,82.6939,82.8153,82.6939,82.7499,8335.0
2020-04-20 11:10:00,88.66,88.71,88.53,88.53,15271.0,82.7593,82.8059,82.6379,82.6379,15271.0
2020-04-20 11:15:00,88.54,88.61,88.51,88.57,14319.0,82.6472,82.7126,82.6192,82.6753,14319.0
2020-04-20 11:20:00,88.6,88.77,88.57,88.72,11313.0,82.7033,82.8619,82.6753,82.8153,11313.0
2020-04-20 11:25:00,88.72,88.75,88.67,88.74,15151.0,82.8153,82.8433,82.7686,82.8339,15151.0
2020-04-20 11:30:00,88.72,88.72,88.61,88.68,21400.0,82.8153,82.8153,82.7126,82.7779,21400.0
2020-04-20 11:35:00,88.69,88.98,88.68,88.98,16963.0,82.7873,83.058,82.7779,83.058,16963.0
2020-04-20 11:40:00,88.95,88.95,88.9,88.91,16572.0,83.03,83.03,82.9833,82.9926,16572.0
2020-04-20 11:45:00,88.89,88.94,88.88,88.92,19147.0,82.974,83.0206,82.9646,83.002,19147.0
2020-04-20 11:50:00,88.9,88.92,88.84,88.85,13071.0,82.9833,83.002,82.9273,82.9366,13071.0
2020-04-20 11:55:00,88.88,88.89,88.82,88.86,60499.0,82.9646,82.974,82.9086,82.946,60499.0
2020-04-20 12:00:00,88.84,88.85,88.71,88.72,8199.0,82.9273,82.9366,82.8059,82.8153,8199.0
2020-04-20 12:05:00,88.71,88.79,88.71,88.79,5140.0,82.8059,82.8806,82.8059,82.8806,5140.0
2020-04-20 12:10:00,88.81,88.81,88.62,88.62,7795.0,82.8993,82.8993,82.7219,82.7219,7795.0
2020-04-20 12:15:00,88.65,88.71,88.64,88.69,5894.0,82.7499,82.8059,82.7406,82.7873,5894.0
2020-04-20 12:20:00,88.66,88.71,88.61,88.69,9776.0,82.7593,82.8059,82.7126,82.7873,9776.0
2020-04-20 12:25:00,88.7,88.79,88.69,88.7,14982.0,82.7966,82.8806,82.7873,82.7966,14982.0
2020-04-20 12:30:00,88.72,88.81,88.7,88.8,7622.0,82.8153,82.8993,82.7966,82.8899,7622.0
2020-04-20 12:35:00,88.84,88.9,88.79,88.87,20875.0,82.9273,82.9833,82.8806,82.9553,20875.0
2020-04-20 12:40:00,88.84,88.89,88.82,88.82,5109.0,82.9273,82.974,82.9086,82.9086,5109.0
2020-04-20 12:45:00,88.83,88.89,88.82,88.89,7653.0,82.9179,82.974,82.9086,82.974,7653.0
2020-04-20 12:50:00,88.87,88.88,88.76,88.77,22965.0,82.9553,82.9646,82.8526,82.8619,22965.0
2020-04-20 12:55:00,88.8,88.83,88.74,88.78,4491.0,82.8899,82.9179,82.8339,82.8713,4491.0
2020-04-20 13:00:00,88.79,88.8,88.55,88.58,37078.0,82.8806,82.8899,82.6566,82.6846,37078.0
2020-04-20 13:05:00,88.59,88.65,88.59,88.64,11453.0,82.6939,82.7499,82.6939,82.7406,11453.0
2020-04-20 13:10:00,88.63,88.64,88.53,88.54,19847.0,82.7313,82.7406,82.6379,82.6472,19847.0
2020-04-20 13:15:00,88.52,88.57,88.52,88.54,42849.0,82.6286,82.6753,82.6286,82.6472,42849.0
2020-04-20 13:20:00,88.54,88.54,88.4,88.41,10437.0,82.6472,82.6472,82.5166,82.5259,10437.0
2020-04-20 13:25:00,88.41,88.56,88.4,88.52,28424.0,82.5259,82.6659,82.5166,82.6286,28424.0
2020-04-20 13:30:00,88.52,88.53,88.4,88.41,17028.0,82.6286,82.6379,82.5166,82.5259,17028.0
2020-04-20 13:35:00,88.45,88.49,88.38,88.49,5442.0,82.5632,82.6006,82.4979,82.6006,5442.0
2020-04-20 13:40:00,88.48,88.58,88.48,88.58,7807.0,82.5912,82.6846,82.5912,82.6846,7807.0
2020-04-20 13:45:00,88.56,88.6,88.5,88.52,35596.0,82.6659,82.7033,82.6099,82.6286,35596.0
2020-04-20 13:50:00,88.56,88.65,88.54,88.64,11726.0,82.6659,82.7499,82.6472,82.7406,11726.0
2020-04-20 13:55:00,88.61,88.64,88.57,88.61,12846.0,82.7126,82.7406,82.6753,82.7126,12846.0
2020-04-20 14:00:00,88.6,88.69,88.53,88.62,17430.0,82.7033,82.7873,82.6379,82.7219,17430.0
2020-04-20 14:05:00,88.64,88.66,88.58,88.59,27398.0,82.7406,82.7593,82.6846,82.6939,27398.0
2020-04-20 14:10:00,88.6,88.63,88.34,88.36,7599.0,82.7033,82.7313,82.4606,82.4792,7599.0
2020-04-20 14:15:00,88.35,88.41,88.22,88.23,10886.0,82.4699,82.5259,82.3485,82.3579,10886.0
2020-04-20 14:20:00,88.26,88.27,88.15,88.15,18932.0,82.3859,82.3952,82.2832,82.2832,18932.0
2020-04-20 14:25:00,88.16,88.16,87.93,87.93,55430.0,82.2925,82.2925,82.0778,82.0778,55430.0
2020-04-20 14:30:00,87.95,88.19,87.95,88.13,33040.0,82.0965,82.3205,82.0965,82.2645,33040.0
2020-04-20 14:35:00,88.11,88.23,88.09,88.15,41803.0,82.2459,82.3579,82.2272,82.2832,41803.0
2020-04-20 14:40:00,88.19,88.21,88.06,88.16,11705.0,82.3205,82.3392,82.1992,82.2925,11705.0
2020-04-20 14:45:00,88.11,88.26,88.04,88.25,155938.0,82.2459,82.3859,82.1805,82.3765,155938.0
2020-04-20 14:50:00,88.24,88.25,87.95,87.95,109002.0,82.3672,82.3765,82.0965,82.0965,109002.0
2020-04-20 14:55:00,87.96,87.98,87.66,87.67,27602.0,82.1059,82.1245,81.8258,81.8352,27602.0
2020-04-20 15:00:00,87.7,87.94,87.7,87.79,14952.0,81.8632,82.0872,81.8632,81.9472,14952.0
2020-04-20 15:05:00,87.78,87.82,87.6,87.74,26715.0,81.9378,81.9752,81.7698,81.9005,26715.0
2020-04-20 15:10:00,87.81,87.9,87.73,87.8,86269.0,81.9658,82.0498,81.8912,81.9565,86269.0
2020-04-20 15:15:00,87.81,87.91,87.69,87.69,42206.0,81.9658,82.0592,81.8538,81.8538,42206.0
2020-04-20 15:20:00,87.7,87.87,87.68,87.86,53962.0,81.8632,82.0218,81.8445,82.0125,53962.0
2020-04-20 15:25:00,87.86,87.93,87.73,87.92,77798.0,82.0125,82.0778,81.8912,82.0685,77798.0
2020-04-20 15:30:00,87.94,88.13,87.84,88.09,77114.0,82.0872,82.2645,81.9938,82.2272,77114.0
2020-04-20 15:35:00,88.1,88.12,87.91,87.91,45270.0,82.2365,82.2552,82.0592,82.0592,45270.0
2020-04-20 15:40:00,87.92,88.01,87.82,87.95,61662.0,82.0685,82.1525,81.9752,82.0965,61662.0
2020-04-20 15:45:00,87.95,88.04,87.89,88.03,85920.0,82.0965,82.1805,82.0405,82.1712,85920.0
2020-04-20 15:50:00,88.0,88.07,87.69,87.92,64740.0,82.1432,82.2085,81.8538,82.0685,64740.0
2020-04-20 15:55:00,87.92,88.02,87.73,87.73,44432.0,82.0685,82.1619,81.8912,81.8912,44432.0
2020-04-21 09:30:00,86.27,86.27,86.0,86.05,20255.0,80.5283,80.5283,80.2763,80.323,20255.0
2020-04-21 09:35:00,85.88,85.88,85.6,85.64,6047.0,80.1643,80.1643,79.9029,79.9403,6047.0
2020-04-21 09:40:00,85.67,85.86,85.67,85.77,5970.0,79.9683,80.1456,79.9683,80.0616,5970.0
2020-04-21 09:45:00,85.75,86.09,85.73,86.04,11492.0,80.0429,80.3603,80.0243,80.3136,11492.0
2020-04-21 09:50:00,85.97,86.09,85.87,86.07,1915.0,80.2483,80.3603,80.1549,80.3416,1915.0
2020-04-21 09:55:00,86.09,86.4,86.09,86.32,5795.0,80.3603,80.6497,80.3603,80.575,5795.0
2020-04-21 10:00:00,86.33,86.33,86.11,86.32,3201.0,80.5843,80.5843,80.379,80.575,3201.0
2020-04-21 10:05:00,86.23,86.24,86.15,86.15,1698.0,80.491,80.5003,80.4163,80.4163,1698.0
2020-04-21 10:10:00,86.19,86.23,86.09,86.1,8184.0,80.4537,80.491,80.3603,80.3696,8184.0
2020-04-21 10:15:00,86.0,86.07,85.96,85.98,2219.0,80.2763,80.3416,80.239,80.2576,2219.0
2020-04-21 10:20:00,86.03,86.24,86.03,86.24,8626.0,80.3043,80.5003,80.3043,80.5003,8626.0
2020-04-21 10:25:00,86.24,86.29,86.09,86.22,11191.0,80.5003,80.547,80.3603,80.4817,11191.0
2020-04-21 10:30:00,86.22,86.22,86.05,86.11,4347.0,80.4817,80.4817,80.323,80.379,4347.0
2020-04-21 10:35:00,86.07,86.07,85.96,86.05,4677.0,80.3416,80.3416,80.239,80.323,4677.0
2020-04-21 10:40:00,85.97,86.08,85.94,86.04,7651.0,80.2483,80.351,80.2203,80.3136,7651.0
2020-04-21 10:45:00,86.05,86.07,85.74,85.74,1947.0,80.323,80.3416,80.0336,80.0336,1947.0
2020-04-21 10:50:00,85.75,85.78,85.68,85.71,6918.0,80.0429,80.0709,79.9776,80.0056,6918.0
2020-04-21 10:55:00,85.73,85.76,85.59,85.61,5193.0,80.0243,80.0523,79.8936,79.9123,5193.0
2020-04-21 11:00:00,85.58,85.63,85.48,85.51,23804.0,79.8843,79.9309,79.7909,79.8189,23804.0
2020-04-21 11:05:00,85.52,85.52,85.41,85.49,4867.0,79.8282,79.8282,79.7256,79.8002,4867.0
2020-04-21 11:10:00,85.38,85.41,85.26,85.3,5637.0,79.6976,79.7256,79.5855,79.6229,5637.0
2020-04-21 11:15:00,85.23,85.4,85.16,85.4,51198.0,79.5575,79.7162,79.4922,79.7162,51198.0
2020-04-21 11:20:00,85.41,85.54,85.41,85.51,3882.0,79.7256,79.8469,79.7256,79.8189,3882.0
2020-04-21 11:25:00,85.36,85.37,85.07,85.11,8427.0,79.6789,79.6882,79.4082,79.4455,8427.0
2020-04-21 11:30:00,85.29,85.43,85.29,85.29,5481.0,79.6136,79.7442,79.6136,79.6136,5481.0
2020-04-21 11:35:00,85.07,85.09,84.98,85.09,18301.0,79.4082,79.4269,79.3242,79.4269,18301.0
2020-04-21 11:40:00,85.08,85.12,84.92,85.0,14459.0,79.4175,79.4549,79.2682,79.3429,14459.0
2020-04-21 11:45:00,85.0,85.18,85.0,85.18,5511.0,79.3429,79.5109,79.3429,79.5109,5511.0
2020-04-21 11:50:00,85.16,85.26,85.09,85.25,11065.0,79.4922,79.5855,79.4269,79.5762,11065.0
2020-04-21 11:55:00,85.21,85.38,85.2,85.34,7410.0,79.5389,79.6976,79.5295,79.6602,7410.0
2020-04-21 12:00:00,85.33,85.33,85.18,85.24,29077.0,79.6509,79.6509,79.5109,79.5669,29077.0
2020-04-21 12:05:00,85.25,85.34,85.22,85.32,5493.0,79.5762,79.6602,79.5482,79.6416,5493.0
2020-04-21 12:10:00,85.33,85.45,85.29,85.38,15182.0,79.6509,79.7629,79.6136,79.6976,15182.0
2020-04-21 12:15:00,85.33,85.36,85.27,85.31,4681.0,79.6509,79.6789,79.5949,79.6322,4681.0
2020-04-21 12:20:00,85.31,85.34,85.15,85.16,6320.0,79.6322,79.6602,79.4829,79.4922,6320.0
2020-04-21 12:25:00,85.19,85.22,85.16,85.18,13486.0,79.5202,79.5482,79.4922,79.5109,13486.0
2020-04-21 12:30:00,85.22,85.22,85.01,85.01,8903.0,79.5482,79.5482,79.3522,79.3522,8903.0
2020-04-21 12:35:00,85.02,85.04,84.97,84.98,16951.0,79.3615,79.3802,79.3148,79.3242,16951.0
2020-04-21 12:40:00,85.01,85.06,84.93,84.97,6864.0,79.3522,79.3989,79.2775,79.3148,6864.0
2020-04-21 12:45:00,84.96,85.05,84.9,85.05,7069.0,79.3055,79.3895,79.2495,79.3895,7069.0
2020-04-21 12:50:00,85.08,85.33,85.08,85.22,3339.0,79.4175,79.6509,79.4175,79.5482,3339.0
2020-04-21 12:55:00,85.29,85.32,85.21,85.28,44655.0,79.6136,79.6416,79.5389,79.6042,44655.0
2020-04-21 13:00:00,85.27,85.43,85.25,85.42,9519.0,79.5949,79.7442,79.5762,79.7349,9519.0
2020-04-21 13:05:00,85.35,85.43,85.34,85.38,4212.0,79.6696,79.7442,79.6602,79.6976,4212.0
2020-04-21 13:10:00,85.38,85.45,85.3,85.3,8998.0,79.6976,79.7629,79.6229,79.6229,8998.0
2020-04-21 13:15:00,85.31,85.45,85.3,85.41,14239.0,79.6322,79.7629,79.6229,79.7256,14239.0
2020-04-21 13:20:00,85.42,85.65,85.42,85.57,7960.0,79.7349,79.9496,79.7349,79.8749,7960.0
2020-04-21 13:25:00,85.56,85.6,85.5,85.59,27562.0,79.8656,79.9029,79.8096,79.8936,27562.0
2020-04-21 13:30:00,85.58,85.61,85.5,85.6,19201.0,79.8843,79.9123,79.8096,79.9029,19201.0
2020-04-21 13:35:00,85.59,85.77,85.54,85.76,23555.0,79.8936,80.0616,79.8469,80.0523,23555.0
2020-04-21 13:40:00,85.74,85.74,85.62,85.7,9263.0,80.0336,80.0336,79.9216,79.9963,9263.0
2020-04-21 13:45:00,85.69,85.72,85.4,85.4,32810.0,79.9869,80.0149,79.7162,79.7162,32810.0
2020-04-21 13:50:00,85.42,85.5,85.39,85.5,36755.0,79.7349,79.8096,79.7069,79.8096,36755.0
2020-04-21 13:55:00,85.5,85.5,85.36,85.44,27581.0,79.8096,79.8096,79.6789,79.7536,27581.0
2020-04-21 14:00:00,85.34,85.47,85.28,85.47,9443.0,79.6602,79.7816,79.6042,79.7816,9443.0
2020-04-21 14:05:00,85.42,85.64,85.39,85.53,44080.0,79.7349,79.9403,79.7069,79.8376,44080.0
2020-04-21 14:10:00,85.54,85.66,85.54,85.59,10296.0,79.8469,79.9589,79.8469,79.8936,10296.0
2020-04-21 14:15:00,85.62,85.64,85.45,85.51,20173.0,79.9216,79.9403,79.7629,79.8189,20173.0
2020-04-21 14:20:00,85.48,85.9,85.44,85.87,10365.0,79.7909,80.183,79.7536,80.1549,10365.0
2020-04-21 14:25:00,85.83,85.89,85.7,85.7,5187.0,80.1176,80.1736,79.9963,79.9963,5187.0
2020-04-21 14:30:00,85.71,85.72,85.54,85.58,5100.0,80.0056,80.0149,79.8469,79.8843,5100.0
2020-04-21 14:35:00,85.58,85.61,85.36,85.42,10430.0,79.8843,79.9123,79.6789,79.7349,10430.0
2020-04-21 14:40:00,85.42,85.42,85.21,85.21,94281.0,79.7349,79.7349,79.5389,79.5389,94281.0
2020-04-21 14:45:00,85.23,85.33,85.19,85.24,34576.0,79.5575,79.6509,79.5202,79.5669,34576.0
2020-04-21 14:50:00,85.24,85.4,85.19,85.4,61491.0,79.5669,79.7162,79.5202,79.7162,61491.0
2020-04-21 14:55:00,85.34,85.36,85.21,85.27,72758.0,79.6602,79.6789,79.5389,79.5949,72758.0
2020-04-21 15:00:00,85.3,85.47,85.29,85.47,7028.0,79.6229,79.7816,79.6136,79.7816,7028.0
2020-04-21 15:05:00,85.45,85.47,85.02,85.12,14876.0,79.7629,79.7816,79.3615,79.4549,14876.0
2020-04-21 15:10:00,85.12,85.39,85.11,85.37,7133.0,79.4549,79.7069,79.4455,79.6882,7133.0
2020-04-21 15:15:00,85.4,85.55,85.37,85.53,133405.0,79.7162,79.8562,79.6882,79.8376,133405.0
2020-04-21 15:20:00,85.54,85.64,85.5,85.5,30356.0,79.8469,79.9403,79.8096,79.8096,30356.0
2020-04-21 15:25:00,85.49,85.59,85.44,85.51,19614.0,79.8002,79.8936,79.7536,79.8189,19614.0
2020-04-21 15:30:00,85.51,85.58,85.35,85.52,36028.0,79.8189,79.8843,79.6696,79.8282,36028.0
2020-04-21 15:35:00,85.5,85.86,85.5,85.68,17312.0,79.8096,80.1456,79.8096,79.9776,17312.0
2020-04-21 15:40:00,85.73,85.76,85.55,85.58,25621.0,80.0243,80.0523,79.8562,79.8843,25621.0
2020-04-21 15:45:00,85.57,85.58,85.32,85.32,27480.0,79.8749,79.8843,79.6416,79.6416,27480.0
2020-04-21 15:50:00,85.29,85.33,85.06,85.08,52698.0,79.6136,79.6509,79.3989,79.4175,52698.0
2020-04-21 15:55:00,85.14,85.36,85.13,85.18,23708.0,79.4735,79.6789,79.4642,79.5109,23708.0
2020-04-22 09:30:00,86.53,86.86,86.5,86.61,24111.0,80.771,81.0791,80.743,80.8457,24111.0
2020-04-22 09:35:00,86.64,86.8,86.59,86.77,16792.0,80.8737,81.0231,80.827,80.9951,16792.0
2020-04-22 09:40:00,86.88,86.88,86.66,86.7,40638.0,81.0977,81.0977,80.8924,80.9297,40638.0
2020-04-22 09:45:00,86.77,86.79,86.39,86.41,24619.0,80.9951,81.0137,80.6403,80.659,24619.0
2020-04-22 09:50:00,86.43,86.44,86.32,86.35,10411.0,80.6777,80.687,80.575,80.603,10411.0
2020-04-22 09:55:00,86.37,86.57,86.37,86.5,11901.0,80.6217,80.8084,80.6217,80.743,11901.0
2020-04-22 10:00:00,86.57,86.67,86.41,86.41,16950.0,80.8084,80.9017,80.659,80.659,16950.0
2020-04-22 10:05:00,86.42,86.51,86.41,86.44,8399.0,80.6683,80.7524,80.659,80.687,8399.0
2020-04-22 10:10:00,86.48,86.61,86.36,86.36,8570.0,80.7244,80.8457,80.6123,80.6123,8570.0
2020-04-22 10:15:00,86.35,86.44,86.3,86.43,10036.0,80.603,80.687,80.5563,80.6777,10036.0
2020-04-22 10:20:00,86.48,86.62,86.48,86.61,25248.0,80.7244,80.855,80.7244,80.8457,25248.0
2020-04-22 10:25:00,86.65,86.68,86.55,86.58,9448.0,80.883,80.911,80.7897,80.8177,9448.0
2020-04-22 10:30:00,86.61,86.69,86.56,86.59,13848.0,80.8457,80.9204,80.799,80.827,13848.0
2020-04-22 10:35:00,86.6,86.79,86.59,86.76,5997.0,80.8364,81.0137,80.827,80.9857,5997.0
2020-04-22 10:40:00,86.77,86.84,86.75,86.76,6516.0,80.9951,81.0604,80.9764,80.9857,6516.0
2020-04-22 10:45:00,86.76,86.76,86.66,86.71,5362.0,80.9857,80.9857,80.8924,80.939,5362.0
2020-04-22 10:50:00,86.72,86.75,86.55,86.55,33610.0,80.9484,80.9764,80.7897,80.7897,33610.0
2020-04-22 10:55:00,86.56,86.63,86.52,86.58,8088.0,80.799,80.8644,80.7617,80.8177,8088.0
2020-04-22 11:00:00,86.59,86.69,86.5,86.64,9724.0,80.827,80.9204,80.743,80.8737,9724.0
2020-04-22 11:05:00,86.67,86.72,86.61,86.66,12754.0,80.9017,80.9484,80.8457,80.8924,12754.0
2020-04-22 11:10:00,86.64,86.78,86.59,86.73,20380.0,80.8737,81.0044,80.827,80.9577,20380.0
2020-04-22 11:15:00,86.77,86.91,86.76,86.87,20612.0,80.9951,81.1257,80.9857,81.0884,20612.0
2020-04-22 11:20:00,86.85,86.9,86.79,86.84,29612.0,81.0697,81.1164,81.0137,81.0604,29612.0
2020-04-22 11:25:00,86.87,86.95,86.77,86.81,29304.0,81.0884,81.1631,80.9951,81.0324,29304.0
2020-04-22 11:30:00,86.81,86.97,86.81,86.91,14416.0,81.0324,81.1817,81.0324,81.1257,14416.0
2020-04-22 11:35:00,86.86,86.88,86.82,86.87,78487.0,81.0791,81.0977,81.0417,81.0884,78487.0
2020-04-22 11:40:00,86.85,87.01,86.81,86.97,15247.0,81.0697,81.2191,81.0324,81.1817,15247.0
2020-04-22 11:45:00,86.94,86.97,86.91,86.92,13560.0,81.1537,81.1817,81.1257,81.1351,13560.0
2020-04-22 11:50:00,86.95,87.02,86.93,87.01,31444.0,81.1631,81.2284,81.1444,81.2191,31444.0
2020-04-22 11:55:00,86.99,87.0,86.86,86.91,30082.0,81.2004,81.2097,81.0791,81.1257,30082.0
2020-04-22 12:00:00,86.91,87.04,86.9,86.98,24733.0,81.1257,81.2471,81.1164,81.1911,24733.0
2020-04-22 12:05:00,86.97,86.97,86.82,86.82,30075.0,81.1817,81.1817,81.0417,81.0417,30075.0
2020-04-22 12:10:00,86.84,86.88,86.81,86.84,20323.0,81.0604,81.0977,81.0324,81.0604,20323.0
2020-04-22 12:15:00,86.87,86.92,86.86,86.92,2782.0,81.0884,81.1351,81.0791,81.1351,2782.0
2020-04-22 12:20:00,86.9,86.97,86.87,86.97,36816.0,81.1164,81.1817,81.0884,81.1817,36816.0
2020-04-22 12:25:00,86.96,87.01,86.9,86.99,11586.0,81.1724,81.2191,81.1164,81.2004,11586.0
2020-04-22 12:30:00,86.97,87.03,86.95,86.96,8507.0,81.1817,81.2377,81.1631,81.1724,8507.0
2020-04-22 12:35:00,86.97,87.01,86.88,87.01,7950.0,81.1817,81.2191,81.0977,81.2191,7950.0
2020-04-22 12:40:00,87.02,87.1,87.01,87.01,23611.0,81.2284,81.3031,81.2191,81.2191,23611.0
2020-04-22 12:45:00,87.02,87.04,86.94,86.95,3960.0,81.2284,81.2471,81.1537,81.1631,3960.0
2020-04-22 12:50:00,86.97,86.97,86.85,86.85,6697.0,81.1817,81.1817,81.0697,81.0697,6697.0
2020-04-22 12:55:00,86.83,86.86,86.79,86.85,8022.0,81.0511,81.0791,81.0137,81.0697,8022.0
2020-04-22 13:00:00,86.9,86.9,86.81,86.81,1850.0,81.1164,81.1164,81.0324,81.0324,1850.0
2020-04-22 13:05:00,86.8,86.83,86.76,86.8,7619.0,81.0231,81.0511,80.9857,81.0231,7619.0
2020-04-22 13:10:00,86.81,86.88,86.81,86.87,16745.0,81.0324,81.0977,81.0324,81.0884,16745.0
2020-04-22 13:15:00,86.89,86.94,86.86,86.92,10868.0,81.1071,81.1537,81.0791,81.1351,10868.0
2020-04-22 13:20:00,86.93,86.99,86.92,86.98,4610.0,81.1444,81.2004,81.1351,81.1911,4610.0
2020-04-22 13:25:00,86.98,87.06,86.96,87.06,16485.0,81.1911,81.2657,81.1724,81.2657,16485.0
2020-04-22 13:30:00,87.08,87.12,87.0,87.0,14030.0,81.2844,81.3218,81.2097,81.2097,14030.0
2020-04-22 13:35:00,87.0,87.03,86.93,86.94,7590.0,81.2097,81.2377,81.1444,81.1537,7590.0
2020-04-22 13:40:00,86.96,87.04,86.92,87.02,58772.0,81.1724,81.2471,81.1351,81.2284,58772.0
2020-04-22 13:45:00,87.03,87.05,87.0,87.02,5841.0,81.2377,81.2564,81.2097,81.2284,5841.0
2020-04-22 13:50:00,87.04,87.12,86.99,87.07,8958.0,81.2471,81.3218,81.2004,81.2751,8958.0
2020-04-22 13:55:00,87.03,87.08,87.01,87.05,15773.0,81.2377,81.2844,81.2191,81.2564,15773.0
2020-04-22 14:00:00,87.07,87.09,87.02,87.03,5946.0,81.2751,81.2938,81.2284,81.2377,5946.0
2020-04-22 14:05:00,87.03,87.06,86.96,87.03,27559.0,81.2377,81.2657,81.1724,81.2377,27559.0
2020-04-22 14:10:00,86.96,87.01,86.95,87.0,13978.0,81.1724,81.2191,81.1631,81.2097,13978.0
2020-04-22 14:15:00,86.99,87.0,86.94,86.96,15515.0,81.2004,81.2097,81.1537,81.1724,15515.0
2020-04-22 14:20:00,87.0,87.1,87.0,87.09,15148.0,81.2097,81.3031,81.2097,81.2938,15148.0
2020-04-22 14:25:00,87.08,87.1,87.02,87.03,6729.0,81.2844,81.3031,81.2284,81.2377,6729.0
2020-04-22 14:30:00,87.03,87.2,87.03,87.18,56919.0,81.2377,81.3964,81.2377,81.3778,56919.0
2020-04-22 14:35:00,87.16,87.18,87.13,87.16,59452.0,81.3591,81.3778,81.3311,81.3591,59452.0
2020-04-22 14:40:00,87.17,87.25,87.16,87.25,10399.0,81.3684,81.4431,81.3591,81.4431,10399.0
2020-04-22 14:45:00,87.24,87.33,87.21,87.31,18947.0,81.4338,81.5178,81.4058,81.4991,18947.0
2020-04-22 14:50:00,87.31,87.36,87.21,87.21,17588.0,81.4991,81.5458,81.4058,81.4058,17588.0
2020-04-22 14:55:00,87.19,87.33,87.19,87.31,25374.0,81.3871,81.5178,81.3871,81.4991,25374.0
2020-04-22 15:00:00,87.32,87.42,87.25,87.42,29178.0,81.5084,81.6018,81.4431,81.6018,29178.0
2020-04-22 15:05:00,87.4,87.4,87.29,87.34,24904.0,81.5831,81.5831,81.4804,81.5271,24904.0
2020-04-22 15:10:00,87.33,87.36,87.3,87.31,26355.0,81.5178,81.5458,81.4898,81.4991,26355.0
2020-04-22 15:15:00,87.31,87.38,87.26,87.36,28435.0,81.4991,81.5645,81.4524,81.5458,28435.0
2020-04-22 15:20:00,87.36,87.48,87.33,87.41,29258.0,81.5458,81.6578,81.5178,81.5925,29258.0
2020-04-22 15:25:00,87.41,87.46,87.34,87.34,35269.0,81.5925,81.6391,81.5271,81.5271,35269.0
2020-04-22 15:30:00,87.34,87.45,87.31,87.37,36377.0,81.5271,81.6298,81.4991,81.5551,36377.0
2020-04-22 15:35:00,87.39,87.45,87.35,87.4,38321.0,81.5738,81.6298,81.5364,81.5831,38321.0
2020-04-22 15:40:00,87.42,87.51,87.37,87.49,36720.0,81.6018,81.6858,81.5551,81.6671,36720.0
2020-04-22 15:45:00,87.48,87.5,87.32,87.48,52947.0,81.6578,81.6765,81.5084,81.6578,52947.0
2020-04-22 15:50:00,87.53,87.67,87.39,87.47,77449.0,81.7045,81.8352,81.5738,81.6485,77449.0
2020-04-22 15:55:00,87.46,87.47,87.1,87.13,27108.0,81.6391,81.6485,81.3031,81.3311,27108.0
2020-04-23 09:30:00,87.77,87.77,87.26,87.72,29351.0,81.9285,81.9285,81.4524,81.8818,29351.0
2020-04-23 09:35:00,87.71,87.97,87.71,87.88,17235.0,81.8725,82.1152,81.8725,82.0312,17235.0
2020-04-23 09:40:00,87.9,87.95,87.81,87.88,11074.0,82.0498,82.0965,81.9658,82.0312,11074.0
2020-04-23 09:45:00,87.94,87.94,87.71,87.83,13500.0,82.0872,82.0872,81.8725,81.9845,13500.0
2020-04-23 09:50:00,87.76,87.76,87.7,87.7,3413.0,81.9192,81.9192,81.8632,81.8632,3413.0
2020-04-23 09:55:00,87.59,87.72,87.59,87.69,4796.0,81.7605,81.8818,81.7605,81.8538,4796.0
2020-04-23 10:00:00,87.78,87.83,87.64,87.74,6285.0,81.9378,81.9845,81.8071,81.9005,6285.0
2020-04-23 10:05:00,87.74,87.91,87.74,87.89,7907.0,81.9005,82.0592,81.9005,82.0405,7907.0
2020-04-23 10:10:00,87.92,87.94,87.84,87.92,12572.0,82.0685,82.0872,81.9938,82.0685,12572.0
2020-04-23 10:15:00,87.92,88.06,87.8,88.05,12638.0,82.0685,82.1992,81.9565,82.1899,12638.0
2020-04-23 10:20:00,88.04,88.13,88.02,88.1,13644.0,82.1805,82.2645,82.1619,82.2365,13644.0
2020-04-23 10:25:00,88.07,88.12,88.02,88.05,5263.0,82.2085,82.2552,82.1619,82.1899,5263.0
2020-04-23 10:30:00,88.11,88.3,88.07,88.3,9511.0,82.2459,82.4232,82.2085,82.4232,9511.0
2020-04-23 10:35:00,88.3,88.32,88.28,88.32,2624.0,82.4232,82.4419,82.4046,82.4419,2624.0
2020-04-23 10:40:00,88.37,88.57,88.35,88.53,16467.0,82.4886,82.6753,82.4699,82.6379,16467.0
2020-04-23 10:45:00,88.55,88.58,88.41,88.44,9175.0,82.6566,82.6846,82.5259,82.5539,9175.0
2020-04-23 10:50:00,88.47,88.48,88.4,88.42,9474.0,82.5819,82.5912,82.5166,82.5352,9474.0
2020-04-23 10:55:00,88.45,88.52,88.42,88.44,21477.0,82.5632,82.6286,82.5352,82.5539,21477.0
2020-04-23 11:00:00,88.42,88.42,88.33,88.38,6452.0,82.5352,82.5352,82.4512,82.4979,6452.0
2020-04-23 11:05:00,88.34,88.36,88.29,88.33,6013.0,82.4606,82.4792,82.4139,82.4512,6013.0
2020-04-23 11:10:00,88.32,88.37,88.23,88.27,7885.0,82.4419,82.4886,82.3579,82.3952,7885.0
2020-04-23 11:15:00,88.25,88.34,88.25,88.29,27405.0,82.3765,82.4606,82.3765,82.4139,27405.0
2020-04-23 11:20:00,88.29,88.32,88.24,88.27,3667.0,82.4139,82.4419,82.3672,82.3952,3667.0
2020-04-23 11:25:00,88.32,88.42,88.32,88.38,7191.0,82.4419,82.5352,82.4419,82.4979,7191.0
2020-04-23 11:30:00,88.39,88.4,88.13,88.13,4319.0,82.5072,82.5166,82.2645,82.2645,4319.0
2020-04-23 11:35:00,88.15,88.15,88.02,88.02,5917.0,82.2832,82.2832,82.1619,82.1619,5917.0
2020-04-23 11:40:00,88.05,88.09,88.03,88.05,13857.0,82.1899,82.2272,82.1712,82.1899,13857.0
2020-04-23 11:45:00,87.98,87.98,87.91,87.98,61926.0,82.1245,82.1245,82.0592,82.1245,61926.0
2020-04-23 11:50:00,87.98,88.03,87.94,87.95,44351.0,82.1245,82.1712,82.0872,82.0965,44351.0
2020-04-23 11:55:00,87.96,88.04,87.96,88.04,7438.0,82.1059,82.1805,82.1059,82.1805,7438.0
2020-04-23 12:00:00,88.0,88.1,87.98,88.05,5972.0,82.1432,82.2365,82.1245,82.1899,5972.0
2020-04-23 12:05:00,88.05,88.15,88.05,88.15,12092.0,82.1899,82.2832,82.1899,82.2832,12092.0
2020-04-23 12:10:00,88.15,88.16,88.11,88.14,8632.0,82.2832,82.2925,82.2459,82.2739,8632.0
2020-04-23 12:15:00,88.11,88.22,88.11,88.17,16620.0,82.2459,82.3485,82.2459,82.3019,16620.0
2020-04-23 12:20:00,88.16,88.22,88.13,88.21,6061.0,82.2925,82.3485,82.2645,82.3392,6061.0
2020-04-23 12:25:00,88.24,88.3,88.23,88.28,15639.0,82.3672,82.4232,82.3579,82.4046,15639.0
2020-04-23 12:30:00,88.26,88.26,88.23,88.23,12148.0,82.3859,82.3859,82.3579,82.3579,12148.0
2020-04-23 12:35:00,88.23,88.29,88.19,88.29,2273.0,82.3579,82.4139,82.3205,82.4139,2273.0
2020-04-23 12:40:00,88.28,88.29,87.64,87.7,20802.0,82.4046,82.4139,81.8071,81.8632,20802.0
2020-04-23 12:45:00,87.7,87.86,87.0,87.61,28431.0,81.8632,82.0125,81.2097,81.7791,28431.0
2020-04-23 12:50:00,87.53,87.53,87.18,87.49,19464.0,81.7045,81.7045,81.3778,81.6671,19464.0
2020-04-23 12:55:00,87.47,87.71,87.46,87.65,60484.0,81.6485,81.8725,81.6391,81.8165,60484.0
2020-04-23 13:00:00,87.69,87.88,87.63,87.88,16435.0,81.8538,82.0312,81.7978,82.0312,16435.0
2020-04-23 13:05:00,87.83,87.84,87.69,87.74,12907.0,81.9845,81.9938,81.8538,81.9005,12907.0
2020-04-23 13:10:00,87.8,87.95,87.79,87.93,25417.0,81.9565,82.0965,81.9472,82.0778,25417.0
2020-04-23 13:15:00,87.91,87.95,87.71,87.71,11504.0,82.0592,82.0965,81.8725,81.8725,11504.0
2020-04-23 13:20:00,87.71,87.73,87.34,87.42,14775.0,81.8725,81.8912,81.5271,81.6018,14775.0
2020-04-23 13:25:00,87.33,87.42,87.22,87.4,8482.0,81.5178,81.6018,81.4151,81.5831,8482.0
2020-04-23 13:30:00,87.4,87.55,87.37,87.55,41244.0,81.5831,81.7231,81.5551,81.7231,41244.0
2020-04-23 13:35:00,87.56,87.62,87.45,87.45,19724.0,81.7325,81.7885,81.6298,81.6298,19724.0
2020-04-23 13:40:00,87.44,87.5,87.26,87.28,15891.0,81.6205,81.6765,81.4524,81.4711,15891.0
2020-04-23 13:45:00,87.29,87.44,87.17,87.17,6240.0,81.4804,81.6205,81.3684,81.3684,6240.0
2020-04-23 13:50:00,87.18,87.25,87.07,87.1,3992.0,81.3778,81.4431,81.2751,81.3031,3992.0
2020-04-23 13:55:00,87.1,87.3,87.06,87.26,5223.0,81.3031,81.4898,81.2657,81.4524,5223.0
2020-04-23 14:00:00,87.29,87.35,87.17,87.29,23291.0,81.4804,81.5364,81.3684,81.4804,23291.0
2020-04-23 14:05:00,87.27,87.33,87.08,87.09,10432.0,81.4618,81.5178,81.2844,81.2938,10432.0
2020-04-23 14:10:00,87.09,87.14,86.94,87.1,13591.0,81.2938,81.3404,81.1537,81.3031,13591.0
2020-04-23 14:15:00,87.17,87.39,87.16,87.33,16234.0,81.3684,81.5738,81.3591,81.5178,16234.0
2020-04-23 14:20:00,87.32,87.44,87.31,87.44,22665.0,81.5084,81.6205,81.4991,81.6205,22665.0
2020-04-23 14:25:00,87.49,87.52,87.4,87.45,6238.0,81.6671,81.6951,81.5831,81.6298,6238.0
2020-04-23 14:30:00,87.44,87.53,87.43,87.44,27252.0,81.6205,81.7045,81.6111,81.6205,27252.0
2020-04-23 14:35:00,87.45,87.49,87.33,87.37,12584.0,81.6298,81.6671,81.5178,81.5551,12584.0
2020-04-23 14:40:00,87.44,87.53,87.39,87.46,119290.0,81.6205,81.7045,81.5738,81.6391,119290.0
2020-04-23 14:45:00,87.46,87.5,87.4,87.4,16912.0,81.6391,81.6765,81.5831,81.5831,16912.0
2020-04-23 14:50:00,87.42,87.62,87.41,87.62,16085.0,81.6018,81.7885,81.5925,81.7885,16085.0
2020-04-23 14:55:00,87.63,87.74,87.63,87.7,32852.0,81.7978,81.9005,81.7978,81.8632,32852.0
2020-04-23 15:00:00,87.66,87.68,87.6,87.63,9347.0,81.8258,81.8445,81.7698,81.7978,9347.0
2020-04-23 15:05:00,87.61,87.66,87.53,87.53,6853.0,81.7791,81.8258,81.7045,81.7045,6853.0
2020-04-23 15:10:00,87.52,87.52,87.27,87.31,13851.0,81.6951,81.6951,81.4618,81.4991,13851.0
2020-04-23 15:15:00,87.3,87.34,87.15,87.15,20083.0,81.4898,81.5271,81.3498,81.3498,20083.0
2020-04-23 15:20:00,87.15,87.2,87.04,87.16,40239.0,81.3498,81.3964,81.2471,81.3591,40239.0
2020-04-23 15:25:00,87.17,87.27,87.11,87.22,29109.0,81.3684,81.4618,81.3124,81.4151,29109.0
2020-04-23 15:30:00,87.24,87.38,87.08,87.3,29774.0,81.4338,81.5645,81.2844,81.4898,29774.0
2020-04-23 15:35:00,87.32,87.35,87.23,87.28,19509.0,81.5084,81.5364,81.4244,81.4711,19509.0
2020-04-23 15:40:00,87.29,87.42,87.19,87.19,21115.0,81.4804,81.6018,81.3871,81.3871,21115.0
2020-04-23 15:45:00,87.2,87.39,87.2,87.33,18643.0,81.3964,81.5738,81.3964,81.5178,18643.0
2020-04-23 15:50:00,87.42,87.44,87.08,87.15,39258.0,81.6018,81.6205,81.2844,81.3498,39258.0
2020-04-23 15:55:00,87.14,87.15,87.03,87.06,39070.0,81.3404,81.3498,81.2377,81.2657,39070.0
2020-04-24 09:30:00,87.38,87.85,87.38,87.54,13461.0,81.5645,82.0032,81.5645,81.7138,13461.0
2020-04-24 09:35:00,87.51,87.56,87.39,87.56,16370.0,81.6858,81.7325,81.5738,81.7325,16370.0
2020-04-24 09:40:00,87.52,87.52,87.31,87.32,15211.0,81.6951,81.6951,81.4991,81.5084,15211.0
2020-04-24 09:45:00,87.32,87.38,87.06,87.06,21962.0,81.5084,81.5645,81.2657,81.2657,21962.0
2020-04-24 09:50:00,87.08,87.3,87.08,87.3,3355.0,81.2844,81.4898,81.2844,81.4898,3355.0
2020-04-24 09:55:00,87.2,87.24,87.01,87.01,14978.0,81.3964,81.4338,81.2191,81.2191,14978.0
2020-04-24 10:00:00,87.18,87.24,87.12,87.17,5509.0,81.3778,81.4338,81.3218,81.3684,5509.0
2020-04-24 10:05:00,87.2,87.3,87.07,87.07,3876.0,81.3964,81.4898,81.2751,81.2751,3876.0
2020-04-24 10:10:00,87.15,87.3,87.14,87.24,3332.0,81.3498,81.4898,81.3404,81.4338,3332.0
2020-04-24 10:15:00,87.22,87.42,87.18,87.39,12095.0,81.4151,81.6018,81.3778,81.5738,12095.0
2020-04-24 10:20:00,87.38,87.44,87.34,87.38,20491.0,81.5645,81.6205,81.5271,81.5645,20491.0
2020-04-24 10:25:00,87.41,87.42,87.26,87.28,17545.0,81.5925,81.6018,81.4524,81.4711,17545.0
2020-04-24 10:30:00,87.3,87.43,87.21,87.41,7402.0,81.4898,81.6111,81.4058,81.5925,7402.0
2020-04-24 10:35:00,87.4,87.55,87.39,87.5,7991.0,81.5831,81.7231,81.5738,81.6765,7991.0
2020-04-24 10:40:00,87.53,87.53,87.43,87.49,7642.0,81.7045,81.7045,81.6111,81.6671,7642.0
2020-04-24 10:45:00,87.52,87.53,87.41,87.41,4643.0,81.6951,81.7045,81.5925,81.5925,4643.0
2020-04-24 10:50:00,87.48,87.48,87.4,87.41,9058.0,81.6578,81.6578,81.5831,81.5925,9058.0
2020-04-24 10:55:00,87.39,87.4,87.25,87.29,7780.0,81.5738,81.5831,81.4431,81.4804,7780.0
2020-04-24 11:00:00,87.3,87.31,87.12,87.15,14888.0,81.4898,81.4991,81.3218,81.3498,14888.0
2020-04-24 11:05:00,87.16,87.23,87.1,87.15,39275.0,81.3591,81.4244,81.3031,81.3498,39275.0
2020-04-24 11:10:00,87.13,87.13,86.97,87.08,8964.0,81.3311,81.3311,81.1817,81.2844,8964.0
2020-04-24 11:15:00,87.11,87.19,87.08,87.15,10482.0,81.3124,81.3871,81.2844,81.3498,10482.0
2020-04-24 11:20:00,87.19,87.27,87.17,87.26,4621.0,81.3871,81.4618,81.3684,81.4524,4621.0
2020-04-24 11:25:00,87.27,87.28,87.15,87.16,7190.0,81.4618,81.4711,81.3498,81.3591,7190.0
2020-04-24 11:30:00,87.16,87.24,87.02,87.08,10891.0,81.3591,81.4338,81.2284,81.2844,10891.0
2020-04-24 11:35:00,87.09,87.23,87.09,87.22,55140.0,81.2938,81.4244,81.2938,81.4151,55140.0
2020-04-24 11:40:00,87.21,87.21,87.11,87.14,9151.0,81.4058,81.4058,81.3124,81.3404,9151.0
2020-04-24 11:45:00,87.16,87.27,87.12,87.25,17308.0,81.3591,81.4618,81.3218,81.4431,17308.0
2020-04-24 11:50:00,87.27,87.28,87.22,87.22,12189.0,81.4618,81.4711,81.4151,81.4151,12189.0
2020-04-24 11:55:00,87.21,87.21,87.14,87.18,6552.0,81.4058,81.4058,81.3404,81.3778,6552.0
2020-04-24 12:00:00,87.19,87.2,87.09,87.17,17698.0,81.3871,81.3964,81.2938,81.3684,17698.0
2020-04-24 12:05:00,87.23,87.34,87.21,87.32,15904.0,81.4244,81.5271,81.4058,81.5084,15904.0
2020-04-24 12:10:00,87.27,87.32,87.24,87.26,138789.0,81.4618,81.5084,81.4338,81.4524,138789.0
2020-04-24 12:15:00,87.26,87.3,87.23,87.27,6073.0,81.4524,81.4898,81.4244,81.4618,6073.0
2020-04-24 12:20:00,87.27,87.28,87.18,87.25,2833.0,81.4618,81.4711,81.3778,81.4431,2833.0
2020-04-24 12:25:00,87.26,87.4,87.24,87.39,34057.0,81.4524,81.5831,81.4338,81.5738,34057.0
2020-04-24 12:30:00,87.4,87.41,87.34,87.35,6181.0,81.5831,81.5925,81.5271,81.5364,6181.0
2020-04-24 12:35:00,87.33,87.45,87.32,87.44,15390.0,81.5178,81.6298,81.5084,81.6205,15390.0
2020-04-24 12:40:00,87.43,87.53,87.43,87.48,5369.0,81.6111,81.7045,81.6111,81.6578,5369.0
2020-04-24 12:45:00,87.48,87.5,87.44,87.47,26438.0,81.6578,81.6765,81.6205,81.6485,26438.0
2020-04-24 12:50:00,87.45,87.45,87.38,87.38,11444.0,81.6298,81.6298,81.5645,81.5645,11444.0
2020-04-24 12:55:00,87.39,87.44,87.37,87.4,6723.0,81.5738,81.6205,81.5551,81.5831,6723.0
2020-04-24 13:00:00,87.42,87.42,87.36,87.4,3271.0,81.6018,81.6018,81.5458,81.5831,3271.0
2020-04-24 13:05:00,87.38,87.41,87.36,87.36,13396.0,81.5645,81.5925,81.5458,81.5458,13396.0
2020-04-24 13:10:00,87.37,87.38,87.31,87.35,9292.0,81.5551,81.5645,81.4991,81.5364,9292.0
2020-04-24 13:15:00,87.35,87.39,87.3,87.38,23179.0,81.5364,81.5738,81.4898,81.5645,23179.0
2020-04-24 13:20:00,87.37,87.42,87.33,87.4,25483.0,81.5551,81.6018,81.5178,81.5831,25483.0
2020-04-24 13:25:00,87.41,87.5,87.39,87.5,3537.0,81.5925,81.6765,81.5738,81.6765,3537.0
2020-04-24 13:30:00,87.52,87.52,87.47,87.47,1387.0,81.6951,81.6951,81.6485,81.6485,1387.0
2020-04-24 13:35:00,87.45,87.55,87.45,87.55,12037.0,81.6298,81.7231,81.6298,81.7231,12037.0
2020-04-24 13:40:00,87.56,87.67,87.55,87.67,9629.0,81.7325,81.8352,81.7231,81.8352,9629.0
2020-04-24 13:45:00,87.67,87.68,87.62,87.65,3525.0,81.8352,81.8445,81.7885,81.8165,3525.0
2020-04-24 13:50:00,87.63,87.73,87.63,87.72,8940.0,81.7978,81.8912,81.7978,81.8818,8940.0
2020-04-24 13:55:00,87.72,87.85,87.68,87.85,6530.0,81.8818,82.0032,81.8445,82.0032,6530.0
2020-04-24 14:00:00,87.86,87.92,87.79,87.91,6552.0,82.0125,82.0685,81.9472,82.0592,6552.0
2020-04-24 14:05:00,87.89,88.0,87.88,87.98,8664.0,82.0405,82.1432,82.0312,82.1245,8664.0
2020-04-24 14:10:00,87.96,87.99,87.95,87.97,15837.0,82.1059,82.1339,82.0965,82.1152,15837.0
2020-04-24 14:15:00,87.96,88.04,87.94,87.98,19422.0,82.1059,82.1805,82.0872,82.1245,19422.0
2020-04-24 14:20:00,88.03,88.04,87.93,87.96,13716.0,82.1712,82.1805,82.0778,82.1059,13716.0
2020-04-24 14:25:00,87.9,87.96,87.89,87.96,2748.0,82.0498,82.1059,82.0405,82.1059,2748.0
2020-04-24 14:30:00,87.96,88.0,87.96,87.99,8933.0,82.1059,82.1432,82.1059,82.1339,8933.0
2020-04-24 14:35:00,87.98,88.12,87.97,88.11,14084.0,82.1245,82.2552,82.1152,82.2459,14084.0
2020-04-24 14:40:00,88.15,88.18,88.13,88.15,16781.0,82.2832,82.3112,82.2645,82.2832,16781.0
2020-04-24 14:45:00,88.13,88.24,88.13,88.23,29784.0,82.2645,82.3672,82.2645,82.3579,29784.0
2020-04-24 14:50:00,88.23,88.26,88.09,88.11,17770.0,82.3579,82.3859,82.2272,82.2459,17770.0
2020-04-24 14:55:00,88.12,88.19,88.12,88.17,35518.0,82.2552,82.3205,82.2552,82.3019,35518.0
2020-04-24 15:00:00,88.16,88.16,88.05,88.06,15279.0,82.2925,82.2925,82.1899,82.1992,15279.0
2020-04-24 15:05:00,88.08,88.26,88.08,88.26,34801.0,82.2179,82.3859,82.2179,82.3859,34801.0
2020-04-24 15:10:00,88.25,88.29,88.11,88.18,17261.0,82.3765,82.4139,82.2459,82.3112,17261.0
2020-04-24 15:15:00,88.15,88.28,88.12,88.26,69668.0,82.2832,82.4046,82.2552,82.3859,69668.0
2020-04-24 15:20:00,88.27,88.34,88.18,88.34,11274.0,82.3952,82.4606,82.3112,82.4606,11274.0
2020-04-24 15:25:00,88.33,88.38,88.28,88.38,6046.0,82.4512,82.4979,82.4046,82.4979,6046.0
2020-04-24 15:30:00,88.39,88.4,88.33,88.4,10409.0,82.5072,82.5166,82.4512,82.5166,10409.0
2020-04-24 15:35:00,88.39,88.47,88.34,88.45,22488.0,82.5072,82.5819,82.4606,82.5632,22488.0
2020-04-24 15:40:00,88.47,88.57,88.46,88.54,23773.0,82.5819,82.6753,82.5726,82.6472,23773.0
2020-04-24 15:45:00,88.54,88.59,88.48,88.52,20495.0,82.6472,82.6939,82.5912,82.6286,20495.0
2020-04-24 15:50:00,88.57,88.57,88.23,88.3,23835.0,82.6753,82.6753,82.3579,82.4232,23835.0
2020-04-24 15:55:00,88.33,88.4,88.28,88.39,23749.0,82.4512,82.5166,82.4046,82.5072,23749.0
2020-04-27 09:30:00,88.94,89.04,88.84,88.91,41615.0,83.0206,83.114,82.9273,82.9926,41615.0
2020-04-27 09:35:00,88.92,89.06,88.92,89.05,17431.0,83.002,83.1326,83.002,83.1233,17431.0
2020-04-27 09:40:00,89.05,89.05,88.82,88.82,11514.0,83.1233,83.1233,82.9086,82.9086,11514.0
2020-04-27 09:45:00,88.84,88.93,88.78,88.92,12809.0,82.9273,83.0113,82.8713,83.002,12809.0
2020-04-27 09:50:00,88.92,88.98,88.86,88.95,11236.0,83.002,83.058,82.946,83.03,11236.0
2020-04-27 09:55:00,88.94,89.16,88.91,89.08,20311.0,83.0206,83.226,82.9926,83.1513,20311.0
2020-04-27 10:00:00,89.05,89.13,89.03,89.09,18061.0,83.1233,83.198,83.1046,83.1606,18061.0
2020-04-27 10:05:00,89.05,89.05,88.95,89.0,10579.0,83.1233,83.1233,83.03,83.0766,10579.0
2020-04-27 10:10:00,89.02,89.11,88.94,89.09,15647.0,83.0953,83.1793,83.0206,83.1606,15647.0
2020-04-27 10:15:00,89.11,89.25,89.07,89.25,13877.0,83.1793,83.31,83.142,83.31,13877.0
2020-04-27 10:20:00,89.25,89.28,89.17,89.2,12447.0,83.31,83.338,83.2353,83.2633,12447.0
2020-04-27 10:25:00,89.2,89.25,89.16,89.25,12779.0,83.2633,83.31,83.226,83.31,12779.0
2020-04-27 10:30:00,89.25,89.29,89.18,89.24,13952.0,83.31,83.3473,83.2447,83.3007,13952.0
2020-04-27 10:35:00,89.22,89.26,89.15,89.25,12594.0,83.282,83.3193,83.2167,83.31,12594.0
2020-04-27 10:40:00,89.25,89.36,89.24,89.36,10256.0,83.31,83.4127,83.3007,83.4127,10256.0
2020-04-27 10:45:00,89.35,89.35,89.24,89.32,13091.0,83.4033,83.4033,83.3007,83.3753,13091.0
2020-04-27 10:50:00,89.34,89.45,89.31,89.39,12429.0,83.394,83.4967,83.366,83.4407,12429.0
2020-04-27 10:55:00,89.38,89.4,89.2,89.22,10653.0,83.4313,83.45,83.2633,83.282,10653.0
2020-04-27 11:00:00,89.22,89.31,89.14,89.29,19584.0,83.282,83.366,83.2073,83.3473,19584.0
2020-04-27 11:05:00,89.3,89.3,89.17,89.29,18940.0,83.3567,83.3567,83.2353,83.3473,18940.0
2020-04-27 11:10:00,89.28,89.33,89.25,89.31,27418.0,83.338,83.3847,83.31,83.366,27418.0
2020-04-27 11:15:00,89.31,89.45,89.29,89.45,14505.0,83.366,83.4967,83.3473,83.4967,14505.0
2020-04-27 11:20:00,89.45,89.5,89.44,89.48,18220.0,83.4967,83.5434,83.4873,83.5247,18220.0
2020-04-27 11:25:00,89.47,89.57,89.47,89.56,32353.0,83.5154,83.6087,83.5154,83.5994,32353.0
2020-04-27 11:30:00,89.55,89.65,89.53,89.65,19361.0,83.59,83.6834,83.5714,83.6834,19361.0
2020-04-27 11:35:00,89.62,89.69,89.6,89.68,12474.0,83.6554,83.7207,83.6367,83.7114,12474.0
2020-04-27 11:40:00,89.64,89.72,89.63,89.7,19920.0,83.674,83.7487,83.6647,83.73,19920.0
2020-04-27 11:45:00,89.7,89.72,89.69,89.72,18914.0,83.73,83.7487,83.7207,83.7487,18914.0
2020-04-27 11:50:00,89.74,89.74,89.64,89.68,11396.0,83.7674,83.7674,83.674,83.7114,11396.0
2020-04-27 11:55:00,89.67,89.71,89.66,89.7,9934.0,83.702,83.7394,83.6927,83.73,9934.0
2020-04-27 12:00:00,89.7,89.72,89.59,89.59,17467.0,83.73,83.7487,83.6274,83.6274,17467.0
2020-04-27 12:05:00,89.58,89.66,89.56,89.63,17384.0,83.618,83.6927,83.5994,83.6647,17384.0
2020-04-27 12:10:00,89.6,89.66,89.56,89.66,19848.0,83.6367,83.6927,83.5994,83.6927,19848.0
2020-04-27 12:15:00,89.66,89.74,89.65,89.73,38793.0,83.6927,83.7674,83.6834,83.758,38793.0
2020-04-27 12:20:00,89.72,89.74,89.66,89.7,17576.0,83.7487,83.7674,83.6927,83.73,17576.0
2020-04-27 12:25:00,89.7,89.7,89.6,89.66,12310.0,83.73,83.73,83.6367,83.6927,12310.0
2020-04-27 12:30:00,89.67,89.8,89.66,89.8,14974.0,83.702,83.8234,83.6927,83.8234,14974.0
2020-04-27 12:35:00,89.8,89.87,89.78,89.78,17070.0,83.8234,83.8887,83.8047,83.8047,17070.0
2020-04-27 12:40:00,89.79,89.79,89.75,89.78,13337.0,83.8141,83.8141,83.7767,83.8047,13337.0
2020-04-27 12:45:00,89.77,89.81,89.69,89.76,40742.0,83.7954,83.8327,83.7207,83.7861,40742.0
2020-04-27 12:50:00,89.77,89.81,89.73,89.73,17111.0,83.7954,83.8327,83.758,83.758,17111.0
2020-04-27 12:55:00,89.73,89.82,89.73,89.81,21637.0,83.758,83.8421,83.758,83.8327,21637.0
2020-04-27 13:00:00,89.8,89.8,89.64,89.7,10987.0,83.8234,83.8234,83.674,83.73,10987.0
2020-04-27 13:05:00,89.71,89.75,89.7,89.74,16924.0,83.7394,83.7767,83.73,83.7674,16924.0
2020-04-27 13:10:00,89.74,89.76,89.69,89.73,18054.0,83.7674,83.7861,83.7207,83.758,18054.0
2020-04-27 13:15:00,89.74,89.75,89.59,89.61,15772.0,83.7674,83.7767,83.6274,83.646,15772.0
2020-04-27 13:20:00,89.6,89.63,89.56,89.56,31425.0,83.6367,83.6647,83.5994,83.5994,31425.0
2020-04-27 13:25:00,89.56,89.69,89.55,89.66,41390.0,83.5994,83.7207,83.59,83.6927,41390.0
2020-04-27 13:30:00,89.66,89.69,89.6,89.6,13181.0,83.6927,83.7207,83.6367,83.6367,13181.0
2020-04-27 13:35:00,89.6,89.66,89.56,89.65,14957.0,83.6367,83.6927,83.5994,83.6834,14957.0
2020-04-27 13:40:00,89.64,89.66,89.58,89.58,33168.0,83.674,83.6927,83.618,83.618,33168.0
2020-04-27 13:45:00,89.58,89.62,89.54,89.59,28476.0,83.618,83.6554,83.5807,83.6274,28476.0
2020-04-27 13:50:00,89.58,89.67,89.56,89.65,8420.0,83.618,83.702,83.5994,83.6834,8420.0
2020-04-27 13:55:00,89.67,89.73,89.66,89.7,16582.0,83.702,83.758,83.6927,83.73,16582.0
2020-04-27 14:00:00,89.72,89.84,89.72,89.81,11099.0,83.7487,83.8607,83.7487,83.8327,11099.0
2020-04-27 14:05:00,89.8,89.85,89.79,89.82,12362.0,83.8234,83.8701,83.8141,83.8421,12362.0
2020-04-27 14:10:00,89.82,89.9,89.82,89.86,6352.0,83.8421,83.9167,83.8421,83.8794,6352.0
2020-04-27 14:15:00,89.87,89.88,89.83,89.87,26817.0,83.8887,83.8981,83.8514,83.8887,26817.0
2020-04-27 14:20:00,89.87,89.89,89.82,89.85,10281.0,83.8887,83.9074,83.8421,83.8701,10281.0
2020-04-27 14:25:00,89.84,89.85,89.8,89.8,7971.0,83.8607,83.8701,83.8234,83.8234,7971.0
2020-04-27 14:30:00,89.8,89.9,89.78,89.84,57199.0,83.8234,83.9167,83.8047,83.8607,57199.0
2020-04-27 14:35:00,89.86,89.89,89.82,89.88,4889.0,83.8794,83.9074,83.8421,83.8981,4889.0
2020-04-27 14:40:00,89.91,90.0,89.91,89.92,9113.0,83.9261,84.0101,83.9261,83.9354,9113.0
2020-04-27 14:45:00,89.92,90.03,89.92,90.02,9665.0,83.9354,84.0381,83.9354,84.0287,9665.0
2020-04-27 14:50:00,90.0,90.02,89.96,89.98,39994.0,84.0101,84.0287,83.9727,83.9914,39994.0
2020-04-27 14:55:00,89.99,89.99,89.91,89.94,23071.0,84.0007,84.0007,83.9261,83.9541,23071.0
2020-04-27 15:00:00,89.96,90.06,89.92,90.04,12550.0,83.9727,84.0661,83.9354,84.0474,12550.0
2020-04-27 15:05:00,90.06,90.07,89.93,89.93,17495.0,84.0661,84.0754,83.9447,83.9447,17495.0
2020-04-27 15:10:00,89.93,90.06,89.92,90.05,11219.0,83.9447,84.0661,83.9354,84.0568,11219.0
2020-04-27 15:15:00,90.05,90.1,90.01,90.09,23898.0,84.0568,84.1034,84.0194,84.0941,23898.0
2020-04-27 15:20:00,90.09,90.14,90.08,90.09,41271.0,84.0941,84.1408,84.0848,84.0941,41271.0
2020-04-27 15:25:00,90.09,90.1,90.0,90.03,30100.0,84.0941,84.1034,84.0101,84.0381,30100.0
2020-04-27 15:30:00,90.05,90.12,90.03,90.12,121149.0,84.0568,84.1221,84.0381,84.1221,121149.0
2020-04-27 15:35:00,90.12,90.19,90.11,90.13,31663.0,84.1221,84.1874,84.1128,84.1314,31663.0
2020-04-27 15:40:00,90.13,90.24,90.11,90.24,28638.0,84.1314,84.2341,84.1128,84.2341,28638.0
2020-04-27 15:45:00,90.24,90.24,90.15,90.23,36573.0,84.2341,84.2341,84.1501,84.2248,36573.0
2020-04-27 15:50:00,90.23,90.27,90.04,90.08,105453.0,84.2248,84.2621,84.0474,84.0848,105453.0
2020-04-27 15:55:00,90.07,90.08,89.94,89.96,26874.0,84.0754,84.0848,83.9541,83.9727,26874.0
2020-04-28 09:30:00,91.25,91.35,91.03,91.21,40120.0,85.1769,85.2702,84.9715,85.1395,40120.0
2020-04-28 09:35:00,91.18,91.32,91.15,91.27,26562.0,85.1115,85.2422,85.0835,85.1956,26562.0
2020-04-28 09:40:00,91.31,91.4,91.24,91.38,17861.0,85.2329,85.3169,85.1676,85.2982,17861.0
2020-04-28 09:45:00,91.38,91.45,91.31,91.32,17203.0,85.2982,85.3636,85.2329,85.2422,17203.0
2020-04-28 09:50:00,91.31,91.44,91.31,91.31,24326.0,85.2329,85.3542,85.2329,85.2329,24326.0
2020-04-28 09:55:00,91.34,91.35,91.04,91.07,42628.0,85.2609,85.2702,84.9809,85.0089,42628.0
2020-04-28 10:00:00,91.07,91.12,90.84,91.03,26432.0,85.0089,85.0555,84.7942,84.9715,26432.0
2020-04-28 10:05:00,91.05,91.17,91.05,91.17,38145.0,84.9902,85.1022,84.9902,85.1022,38145.0
2020-04-28 10:10:00,91.16,91.2,91.06,91.09,13435.0,85.0929,85.1302,84.9995,85.0275,13435.0
2020-04-28 10:15:00,91.09,91.19,91.0,91.02,16250.0,85.0275,85.1209,84.9435,84.9622,16250.0
2020-04-28 10:20:00,90.98,91.03,90.78,90.83,24867.0,84.9249,84.9715,84.7382,84.7848,24867.0
2020-04-28 10:25:00,90.83,90.91,90.79,90.85,13992.0,84.7848,84.8595,84.7475,84.8035,13992.0
2020-04-28 10:30:00,90.87,90.89,90.69,90.72,12198.0,84.8222,84.8408,84.6542,84.6822,12198.0
2020-04-28 10:35:00,90.73,90.83,90.73,90.8,12850.0,84.6915,84.7848,84.6915,84.7568,12850.0
2020-04-28 10:40:00,90.75,90.77,90.36,90.4,18026.0,84.7102,84.7288,84.3461,84.3835,18026.0
2020-04-28 10:45:00,90.38,90.52,90.35,90.51,22973.0,84.3648,84.4955,84.3368,84.4861,22973.0
2020-04-28 10:50:00,90.48,90.5,90.26,90.27,19086.0,84.4581,84.4768,84.2528,84.2621,19086.0
2020-04-28 10:55:00,90.25,90.26,89.92,89.95,22033.0,84.2434,84.2528,83.9354,83.9634,22033.0
2020-04-28 11:00:00,89.97,90.14,89.9,90.1,28348.0,83.9821,84.1408,83.9167,84.1034,28348.0
2020-04-28 11:05:00,90.09,90.28,90.03,90.24,17061.0,84.0941,84.2714,84.0381,84.2341,17061.0
2020-04-28 11:10:00,90.24,90.33,90.21,90.3,11498.0,84.2341,84.3181,84.2061,84.2901,11498.0
2020-04-28 11:15:00,90.28,90.31,90.06,90.16,14487.0,84.2714,84.2994,84.0661,84.1594,14487.0
2020-04-28 11:20:00,90.15,90.28,90.09,90.25,10830.0,84.1501,84.2714,84.0941,84.2434,10830.0
2020-04-28 11:25:00,90.26,90.41,90.24,90.35,13626.0,84.2528,84.3928,84.2341,84.3368,13626.0
2020-04-28 11:30:00,90.33,90.48,90.33,90.47,18288.0,84.3181,84.4581,84.3181,84.4488,18288.0
2020-04-28 11:35:00,90.47,90.56,90.41,90.46,16923.0,84.4488,84.5328,84.3928,84.4395,16923.0
2020-04-28 11:40:00,90.45,90.49,90.4,90.48,23677.0,84.4301,84.4675,84.3835,84.4581,23677.0
2020-04-28 11:45:00,90.48,90.53,90.38,90.39,14086.0,84.4581,84.5048,84.3648,84.3741,14086.0
2020-04-28 11:50:00,90.37,90.42,90.18,90.27,14297.0,84.3555,84.4021,84.1781,84.2621,14297.0
2020-04-28 11:55:00,90.26,90.28,90.17,90.22,11315.0,84.2528,84.2714,84.1688,84.2154,11315.0
2020-04-28 12:00:00,90.23,90.28,90.09,90.17,23192.0,84.2248,84.2714,84.0941,84.1688,23192.0
2020-04-28 12:05:00,90.18,90.32,90.16,90.32,13457.0,84.1781,84.3088,84.1594,84.3088,13457.0
2020-04-28 12:10:00,90.31,90.41,90.24,90.25,23662.0,84.2994,84.3928,84.2341,84.2434,23662.0
2020-04-28 12:15:00,90.24,90.24,89.89,89.93,23225.0,84.2341,84.2341,83.9074,83.9447,23225.0
2020-04-28 12:20:00,89.94,90.05,89.93,89.98,15391.0,83.9541,84.0568,83.9447,83.9914,15391.0
2020-04-28 12:25:00,90.0,90.1,89.97,90.08,18236.0,84.0101,84.1034,83.9821,84.0848,18236.0
2020-04-28 12:30:00,90.03,90.19,90.01,90.19,16669.0,84.0381,84.1874,84.0194,84.1874,16669.0
2020-04-28 12:35:00,90.19,90.22,90.13,90.16,15329.0,84.1874,84.2154,84.1314,84.1594,15329.0
2020-04-28 12:40:00,90.14,90.24,90.13,90.22,53987.0,84.1408,84.2341,84.1314,84.2154,53987.0
2020-04-28 12:45:00,90.2,90.24,90.09,90.24,25475.0,84.1968,84.2341,84.0941,84.2341,25475.0
2020-04-28 12:50:00,90.23,90.26,90.16,90.17,16089.0,84.2248,84.2528,84.1594,84.1688,16089.0
2020-04-28 12:55:00,90.17,90.42,90.17,90.38,14915.0,84.1688,84.4021,84.1688,84.3648,14915.0
2020-04-28 13:00:00,90.38,90.46,90.37,90.46,16721.0,84.3648,84.4395,84.3555,84.4395,16721.0
2020-04-28 13:05:00,90.45,90.48,90.42,90.44,10012.0,84.4301,84.4581,84.4021,84.4208,10012.0
2020-04-28 13:10:00,90.45,90.49,90.34,90.36,11594.0,84.4301,84.4675,84.3275,84.3461,11594.0
2020-04-28 13:15:00,90.37,90.4,90.32,90.33,16541.0,84.3555,84.3835,84.3088,84.3181,16541.0
2020-04-28 13:20:00,90.33,90.44,90.32,90.43,27463.0,84.3181,84.4208,84.3088,84.4115,27463.0
2020-04-28 13:25:00,90.44,90.49,90.39,90.44,64188.0,84.4208,84.4675,84.3741,84.4208,64188.0
2020-04-28 13:30:00,90.41,90.48,90.36,90.4,41277.0,84.3928,84.4581,84.3461,84.3835,41277.0
2020-04-28 13:35:00,90.35,90.4,90.32,90.35,9903.0,84.3368,84.3835,84.3088,84.3368,9903.0
2020-04-28 13:40:00,90.36,90.6,90.35,90.6,15695.0,84.3461,84.5701,84.3368,84.5701,15695.0
2020-04-28 13:45:00,90.59,90.65,90.56,90.59,22085.0,84.5608,84.6168,84.5328,84.5608,22085.0
2020-04-28 13:50:00,90.58,90.62,90.55,90.57,31271.0,84.5515,84.5888,84.5235,84.5421,31271.0
2020-04-28 13:55:00,90.57,90.58,90.42,90.46,22499.0,84.5421,84.5515,84.4021,84.4395,22499.0
2020-04-28 14:00:00,90.46,90.6,90.46,90.6,4657.0,84.4395,84.5701,84.4395,84.5701,4657.0
2020-04-28 14:05:00,90.59,90.59,90.49,90.55,20632.0,84.5608,84.5608,84.4675,84.5235,20632.0
2020-04-28 14:10:00,90.57,90.65,90.57,90.65,42123.0,84.5421,84.6168,84.5421,84.6168,42123.0
2020-04-28 14:15:00,90.64,90.68,90.62,90.65,17631.0,84.6075,84.6448,84.5888,84.6168,17631.0
2020-04-28 14:20:00,90.65,90.68,90.62,90.66,26798.0,84.6168,84.6448,84.5888,84.6262,26798.0
2020-04-28 14:25:00,90.66,90.7,90.59,90.61,18573.0,84.6262,84.6635,84.5608,84.5795,18573.0
2020-04-28 14:30:00,90.64,90.69,90.61,90.61,15528.0,84.6075,84.6542,84.5795,84.5795,15528.0
2020-04-28 14:35:00,90.63,90.64,90.49,90.5,14059.0,84.5981,84.6075,84.4675,84.4768,14059.0
2020-04-28 14:40:00,90.48,90.58,90.46,90.48,15511.0,84.4581,84.5515,84.4395,84.4581,15511.0
2020-04-28 14:45:00,90.47,90.55,90.45,90.54,39047.0,84.4488,84.5235,84.4301,84.5141,39047.0
2020-04-28 14:50:00,90.55,90.61,90.42,90.42,35528.0,84.5235,84.5795,84.4021,84.4021,35528.0
2020-04-28 14:55:00,90.4,90.42,90.35,90.4,78811.0,84.3835,84.4021,84.3368,84.3835,78811.0
2020-04-28 15:00:00,90.4,90.51,90.37,90.47,25613.0,84.3835,84.4861,84.3555,84.4488,25613.0
2020-04-28 15:05:00,90.48,90.55,90.45,90.51,24796.0,84.4581,84.5235,84.4301,84.4861,24796.0
2020-04-28 15:10:00,90.5,90.57,90.46,90.49,20055.0,84.4768,84.5421,84.4395,84.4675,20055.0
2020-04-28 15:15:00,90.5,90.53,90.45,90.51,32562.0,84.4768,84.5048,84.4301,84.4861,32562.0
2020-04-28 15:20:00,90.51,90.66,90.27,90.41,50297.0,84.4861,84.6262,84.2621,84.3928,50297.0
2020-04-28 15:25:00,90.42,90.53,90.42,90.5,23324.0,84.4021,84.5048,84.4021,84.4768,23324.0
2020-04-28 15:30:00,90.49,90.52,90.39,90.39,33303.0,84.4675,84.4955,84.3741,84.3741,33303.0
2020-04-28 15:35:00,90.39,90.45,90.3,90.45,58186.0,84.3741,84.4301,84.2901,84.4301,58186.0
2020-04-28 15:40:00,90.46,90.47,90.33,90.33,67172.0,84.4395,84.4488,84.3181,84.3181,67172.0
2020-04-28 15:45:00,90.34,90.35,90.07,90.07,64789.0,84.3275,84.3368,84.0754,84.0754,64789.0
2020-04-28 15:50:00,90.04,90.08,89.8,89.85,60079.0,84.0474,84.0848,83.8234,83.8701,60079.0
2020-04-28 15:55:00,89.86,89.99,89.8,89.91,52192.0,83.8794,84.0007,83.8234,83.9261,52192.0
2020-04-29 09:30:00,92.07,92.07,91.63,91.72,10862.0,85.9423,85.9423,85.5316,85.6156,10862.0
2020-04-29 09:35:00,91.74,91.83,91.63,91.71,28586.0,85.6343,85.7183,85.5316,85.6063,28586.0
2020-04-29 09:40:00,91.71,91.79,91.67,91.76,45518.0,85.6063,85.6809,85.5689,85.6529,45518.0
2020-04-29 09:45:00,91.78,91.86,91.7,91.86,22116.0,85.6716,85.7463,85.5969,85.7463,22116.0
2020-04-29 09:50:00,91.85,91.97,91.85,91.93,9404.0,85.737,85.849,85.737,85.8116,9404.0
2020-04-29 09:55:00,91.91,91.98,91.88,91.91,8134.0,85.793,85.8583,85.765,85.793,8134.0
2020-04-29 10:00:00,91.89,91.94,91.78,91.79,13071.0,85.7743,85.821,85.6716,85.6809,13071.0
2020-04-29 10:05:00,91.79,91.83,91.64,91.64,14024.0,85.6809,85.7183,85.5409,85.5409,14024.0
2020-04-29 10:10:00,91.62,91.67,91.55,91.66,13380.0,85.5223,85.5689,85.4569,85.5596,13380.0
2020-04-29 10:15:00,91.66,91.82,91.66,91.8,11028.0,85.5596,85.7089,85.5596,85.6903,11028.0
2020-04-29 10:20:00,91.77,91.9,91.77,91.9,43407.0,85.6623,85.7836,85.6623,85.7836,43407.0
2020-04-29 10:25:00,91.89,91.94,91.87,91.93,30916.0,85.7743,85.821,85.7556,85.8116,30916.0
2020-04-29 10:30:00,91.95,92.02,91.91,91.95,21098.0,85.8303,85.8956,85.793,85.8303,21098.0
2020-04-29 10:35:00,91.97,92.03,91.84,91.9,5563.0,85.849,85.905,85.7276,85.7836,5563.0
2020-04-29 10:40:00,91.91,91.99,91.91,91.96,8043.0,85.793,85.8676,85.793,85.8396,8043.0
2020-04-29 10:45:00,91.95,91.95,91.9,91.92,1982.0,85.8303,85.8303,85.7836,85.8023,1982.0
2020-04-29 10:50:00,91.96,92.03,91.95,92.01,14669.0,85.8396,85.905,85.8303,85.8863,14669.0
2020-04-29 10:55:00,92.01,92.04,91.9,91.94,28374.0,85.8863,85.9143,85.7836,85.821,28374.0
2020-04-29 11:00:00,91.89,91.98,91.81,91.85,3406.0,85.7743,85.8583,85.6996,85.737,3406.0
2020-04-29 11:05:00,91.92,91.93,91.82,91.86,10785.0,85.8023,85.8116,85.7089,85.7463,10785.0
2020-04-29 11:10:00,91.89,92.02,91.88,91.95,4153.0,85.7743,85.8956,85.765,85.8303,4153.0
2020-04-29 11:15:00,91.94,92.01,91.94,92.01,3293.0,85.821,85.8863,85.821,85.8863,3293.0
2020-04-29 11:20:00,92.01,92.1,92.01,92.08,4152.0,85.8863,85.9703,85.8863,85.9516,4152.0
2020-04-29 11:25:00,92.11,92.11,92.04,92.05,9598.0,85.9796,85.9796,85.9143,85.9236,9598.0
2020-04-29 11:30:00,92.05,92.08,91.96,91.98,28389.0,85.9236,85.9516,85.8396,85.8583,28389.0
2020-04-29 11:35:00,91.98,91.98,91.92,91.94,7701.0,85.8583,85.8583,85.8023,85.821,7701.0
2020-04-29 11:40:00,91.94,91.97,91.89,91.93,18026.0,85.821,85.849,85.7743,85.8116,18026.0
2020-04-29 11:45:00,91.91,91.99,91.9,91.98,6128.0,85.793,85.8676,85.7836,85.8583,6128.0
2020-04-29 11:50:00,91.99,92.13,91.98,92.13,8148.0,85.8676,85.9983,85.8583,85.9983,8148.0
2020-04-29 11:55:00,92.11,92.17,92.09,92.1,9613.0,85.9796,86.0357,85.961,85.9703,9613.0
2020-04-29 12:00:00,92.14,92.2,92.12,92.2,6202.0,86.0077,86.0637,85.989,86.0637,6202.0
2020-04-29 12:05:00,92.2,92.27,92.2,92.24,17380.0,86.0637,86.129,86.0637,86.101,17380.0
2020-04-29 12:10:00,92.23,92.29,92.22,92.29,15022.0,86.0917,86.1477,86.0823,86.1477,15022.0
2020-04-29 12:15:00,92.29,92.36,92.22,92.26,22609.0,86.1477,86.213,86.0823,86.1197,22609.0
2020-04-29 12:20:00,92.26,92.32,92.25,92.32,10815.0,86.1197,86.1757,86.1103,86.1757,10815.0
2020-04-29 12:25:00,92.36,92.38,92.29,92.38,14891.0,86.213,86.2317,86.1477,86.2317,14891.0
2020-04-29 12:30:00,92.4,92.43,92.37,92.37,5319.0,86.2503,86.2784,86.2223,86.2223,5319.0
2020-04-29 12:35:00,92.41,92.52,92.4,92.52,5599.0,86.2597,86.3624,86.2503,86.3624,5599.0
2020-04-29 12:40:00,92.5,92.54,92.49,92.51,3971.0,86.3437,86.381,86.3344,86.353,3971.0
2020-04-29 12:45:00,92.53,92.56,92.49,92.56,7527.0,86.3717,86.3997,86.3344,86.3997,7527.0
2020-04-29 12:50:00,92.56,92.59,92.53,92.56,12516.0,86.3997,86.4277,86.3717,86.3997,12516.0
2020-04-29 12:55:00,92.54,92.56,92.45,92.47,4394.0,86.381,86.3997,86.297,86.3157,4394.0
2020-04-29 13:00:00,92.49,92.6,92.47,92.59,7974.0,86.3344,86.437,86.3157,86.4277,7974.0
2020-04-29 13:05:00,92.59,92.67,92.59,92.67,6452.0,86.4277,86.5024,86.4277,86.5024,6452.0
2020-04-29 13:10:00,92.65,92.67,92.6,92.6,4984.0,86.4837,86.5024,86.437,86.437,4984.0
2020-04-29 13:15:00,92.58,92.68,92.58,92.65,8751.0,86.4184,86.5117,86.4184,86.4837,8751.0
2020-04-29 13:20:00,92.62,92.63,92.56,92.56,2109.0,86.4557,86.465,86.3997,86.3997,2109.0
2020-04-29 13:25:00,92.58,92.59,92.51,92.51,8235.0,86.4184,86.4277,86.353,86.353,8235.0
2020-04-29 13:30:00,92.5,92.5,92.33,92.34,118202.0,86.3437,86.3437,86.185,86.1943,118202.0
2020-04-29 13:35:00,92.34,92.4,92.31,92.38,461222.0,86.1943,86.2503,86.1663,86.2317,461222.0
2020-04-29 13:40:00,92.41,92.42,92.35,92.35,49025.0,86.2597,86.269,86.2037,86.2037,49025.0
2020-04-29 13:45:00,92.33,92.4,92.33,92.4,33249.0,86.185,86.2503,86.185,86.2503,33249.0
2020-04-29 13:50:00,92.4,92.43,92.36,92.37,8159.0,86.2503,86.2784,86.213,86.2223,8159.0
2020-04-29 13:55:00,92.38,92.4,92.33,92.34,5943.0,86.2317,86.2503,86.185,86.1943,5943.0
2020-04-29 14:00:00,92.46,92.49,92.09,92.12,18371.0,86.3064,86.3344,85.961,85.989,18371.0
2020-04-29 14:05:00,92.19,92.2,92.07,92.11,6990.0,86.0543,86.0637,85.9423,85.9796,6990.0
2020-04-29 14:10:00,92.17,92.19,92.03,92.11,46755.0,86.0357,86.0543,85.905,85.9796,46755.0
2020-04-29 14:15:00,92.21,92.29,92.16,92.16,18079.0,86.073,86.1477,86.0263,86.0263,18079.0
2020-04-29 14:20:00,92.15,92.26,92.15,92.26,26229.0,86.017,86.1197,86.017,86.1197,26229.0
2020-04-29 14:25:00,92.27,92.36,92.27,92.32,10063.0,86.129,86.213,86.129,86.1757,10063.0
2020-04-29 14:30:00,92.36,92.4,92.26,92.34,13955.0,86.213,86.2503,86.1197,86.1943,13955.0
2020-04-29 14:35:00,92.32,92.49,92.28,92.46,31995.0,86.1757,86.3344,86.1383,86.3064,31995.0
2020-04-29 14:40:00,92.46,92.58,92.45,92.52,19639.0,86.3064,86.4184,86.297,86.3624,19639.0
2020-04-29 14:45:00,92.55,92.55,92.41,92.42,26071.0,86.3904,86.3904,86.2597,86.269,26071.0
2020-04-29 14:50:00,92.42,92.45,92.25,92.27,21365.0,86.269,86.297,86.1103,86.129,21365.0
2020-04-29 14:55:00,92.25,92.54,92.25,92.5,17937.0,86.1103,86.381,86.1103,86.3437,17937.0
2020-04-29 15:00:00,92.51,92.65,92.48,92.65,19426.0,86.353,86.4837,86.325,86.4837,19426.0
2020-04-29 15:05:00,92.66,92.66,92.58,92.63,81070.0,86.493,86.493,86.4184,86.465,81070.0
2020-04-29 15:10:00,92.63,92.65,92.56,92.63,14982.0,86.465,86.4837,86.3997,86.465,14982.0
2020-04-29 15:15:00,92.64,92.65,92.5,92.6,7732.0,86.4744,86.4837,86.3437,86.437,7732.0
2020-04-29 15:20:00,92.64,92.73,92.62,92.73,13672.0,86.4744,86.5584,86.4557,86.5584,13672.0
2020-04-29 15:25:00,92.73,92.79,92.71,92.77,20226.0,86.5584,86.6144,86.5397,86.5957,20226.0
2020-04-29 15:30:00,92.78,92.78,92.65,92.78,24702.0,86.6051,86.6051,86.4837,86.6051,24702.0
2020-04-29 15:35:00,92.78,92.82,92.67,92.72,41202.0,86.6051,86.6424,86.5024,86.5491,41202.0
2020-04-29 15:40:00,92.7,92.8,92.69,92.73,27048.0,86.5304,86.6237,86.521,86.5584,27048.0
2020-04-29 15:45:00,92.72,92.74,92.63,92.67,26629.0,86.5491,86.5677,86.465,86.5024,26629.0
2020-04-29 15:50:00,92.7,92.71,92.34,92.4,151600.0,86.5304,86.5397,86.1943,86.2503,151600.0
2020-04-29 15:55:00,92.37,92.39,92.21,92.29,493288.0,86.2223,86.241,86.073,86.1477,493288.0
2020-04-30 09:30:00,91.96,91.96,91.28,91.39,48310.0,85.8396,85.8396,85.2049,85.3076,48310.0
2020-04-30 09:35:00,91.37,91.42,91.08,91.3,20964.0,85.2889,85.3356,85.0182,85.2236,20964.0
2020-04-30 09:40:00,91.28,91.36,91.13,91.24,20914.0,85.2049,85.2796,85.0649,85.1676,20914.0
2020-04-30 09:45:00,91.15,91.35,91.07,91.21,117112.0,85.0835,85.2702,85.0089,85.1395,117112.0
2020-04-30 09:50:00,91.23,91.43,91.2,91.41,12174.0,85.1582,85.3449,85.1302,85.3262,12174.0
2020-04-30 09:55:00,91.37,91.62,91.37,91.54,33292.0,85.2889,85.5223,85.2889,85.4476,33292.0
2020-04-30 10:00:00,91.55,91.77,91.43,91.43,25719.0,85.4569,85.6623,85.3449,85.3449,25719.0
2020-04-30 10:05:00,91.43,91.69,91.34,91.6,19748.0,85.3449,85.5876,85.2609,85.5036,19748.0
2020-04-30 10:10:00,91.61,91.74,91.55,91.63,28829.0,85.5129,85.6343,85.4569,85.5316,28829.0
2020-04-30 10:15:00,91.6,91.64,91.42,91.57,15043.0,85.5036,85.5409,85.3356,85.4756,15043.0
2020-04-30 10:20:00,91.59,91.64,91.42,91.45,19957.0,85.4943,85.5409,85.3356,85.3636,19957.0
2020-04-30 10:25:00,91.46,91.79,91.45,91.75,18596.0,85.3729,85.6809,85.3636,85.6436,18596.0
2020-04-30 10:30:00,91.8,91.83,91.72,91.78,10550.0,85.6903,85.7183,85.6156,85.6716,10550.0
2020-04-30 10:35:00,91.77,91.81,91.64,91.64,21439.0,85.6623,85.6996,85.5409,85.5409,21439.0
2020-04-30 10:40:00,91.61,91.66,91.3,91.3,12118.0,85.5129,85.5596,85.2236,85.2236,12118.0
2020-04-30 10:45:00,91.3,91.42,91.26,91.38,14883.0,85.2236,85.3356,85.1862,85.2982,14883.0
2020-04-30 10:50:00,91.38,91.47,91.32,91.43,11742.0,85.2982,85.3822,85.2422,85.3449,11742.0
2020-04-30 10:55:00,91.39,91.52,91.34,91.34,51068.0,85.3076,85.4289,85.2609,85.2609,51068.0
2020-04-30 11:00:00,91.37,91.61,91.37,91.56,22551.0,85.2889,85.5129,85.2889,85.4663,22551.0
2020-04-30 11:05:00,91.57,91.59,91.46,91.54,15663.0,85.4756,85.4943,85.3729,85.4476,15663.0
2020-04-30 11:10:00,91.54,91.58,91.47,91.49,27204.0,85.4476,85.4849,85.3822,85.4009,27204.0
2020-04-30 11:15:00,91.52,91.59,91.35,91.36,20113.0,85.4289,85.4943,85.2702,85.2796,20113.0
2020-04-30 11:20:00,91.36,91.43,91.3,91.34,11287.0,85.2796,85.3449,85.2236,85.2609,11287.0
2020-04-30 11:25:00,91.34,91.39,91.24,91.24,16288.0,85.2609,85.3076,85.1676,85.1676,16288.0
2020-04-30 11:30:00,91.24,91.37,91.2,91.28,12619.0,85.1676,85.2889,85.1302,85.2049,12619.0
2020-04-30 11:35:00,91.26,91.35,91.22,91.33,11979.0,85.1862,85.2702,85.1489,85.2516,11979.0
2020-04-30 11:40:00,91.35,91.39,91.29,91.29,20613.0,85.2702,85.3076,85.2142,85.2142,20613.0
2020-04-30 11:45:00,91.31,91.31,91.0,91.0,25418.0,85.2329,85.2329,84.9435,84.9435,25418.0
2020-04-30 11:50:00,91.03,91.06,90.97,90.98,25413.0,84.9715,84.9995,84.9155,84.9249,25413.0
2020-04-30 11:55:00,90.97,91.06,90.87,90.88,12917.0,84.9155,84.9995,84.8222,84.8315,12917.0
2020-04-30 12:00:00,90.87,90.87,90.62,90.72,20049.0,84.8222,84.8222,84.5888,84.6822,20049.0
2020-04-30 12:05:00,90.72,90.86,90.69,90.83,28233.0,84.6822,84.8128,84.6542,84.7848,28233.0
2020-04-30 12:10:00,90.79,90.89,90.78,90.88,19901.0,84.7475,84.8408,84.7382,84.8315,19901.0
2020-04-30 12:15:00,90.85,90.9,90.75,90.77,15973.0,84.8035,84.8502,84.7102,84.7288,15973.0
2020-04-30 12:20:00,90.78,90.8,90.65,90.72,22895.0,84.7382,84.7568,84.6168,84.6822,22895.0
2020-04-30 12:25:00,90.71,90.79,90.69,90.75,16262.0,84.6728,84.7475,84.6542,84.7102,16262.0
2020-04-30 12:30:00,90.74,90.74,90.59,90.65,23752.0,84.7008,84.7008,84.5608,84.6168,23752.0
2020-04-30 12:35:00,90.66,90.81,90.64,90.79,19338.0,84.6262,84.7662,84.6075,84.7475,19338.0
2020-04-30 12:40:00,90.8,90.88,90.73,90.8,19708.0,84.7568,84.8315,84.6915,84.7568,19708.0
2020-04-30 12:45:00,90.78,90.9,90.76,90.9,26708.0,84.7382,84.8502,84.7195,84.8502,26708.0
2020-04-30 12:50:00,90.91,91.0,90.88,91.0,26491.0,84.8595,84.9435,84.8315,84.9435,26491.0
2020-04-30 12:55:00,90.97,91.07,90.92,91.02,25664.0,84.9155,85.0089,84.8688,84.9622,25664.0
2020-04-30 13:00:00,91.0,91.0,90.84,90.85,35620.0,84.9435,84.9435,84.7942,84.8035,35620.0
2020-04-30 13:05:00,90.85,91.0,90.83,90.97,91157.0,84.8035,84.9435,84.7848,84.9155,91157.0
2020-04-30 13:10:00,90.93,91.16,90.92,91.16,62590.0,84.8782,85.0929,84.8688,85.0929,62590.0
2020-04-30 13:15:00,91.15,91.18,91.1,91.1,21825.0,85.0835,85.1115,85.0369,85.0369,21825.0
2020-04-30 13:20:00,91.11,91.14,91.06,91.08,14928.0,85.0462,85.0742,84.9995,85.0182,14928.0
2020-04-30 13:25:00,91.06,91.11,90.99,91.0,21515.0,84.9995,85.0462,84.9342,84.9435,21515.0
2020-04-30 13:30:00,91.0,91.01,90.91,90.92,25740.0,84.9435,84.9529,84.8595,84.8688,25740.0
2020-04-30 13:35:00,90.94,91.01,90.84,90.86,19635.0,84.8875,84.9529,84.7942,84.8128,19635.0
2020-04-30 13:40:00,90.86,90.86,90.77,90.85,61275.0,84.8128,84.8128,84.7288,84.8035,61275.0
2020-04-30 13:45:00,90.85,90.85,90.77,90.81,15121.0,84.8035,84.8035,84.7288,84.7662,15121.0
2020-04-30 13:50:00,90.8,90.87,90.73,90.8,22637.0,84.7568,84.8222,84.6915,84.7568,22637.0
2020-04-30 13:55:00,90.8,90.81,90.72,90.76,21822.0,84.7568,84.7662,84.6822,84.7195,21822.0
2020-04-30 14:00:00,90.76,90.9,90.66,90.88,22383.0,84.7195,84.8502,84.6262,84.8315,22383.0
2020-04-30 14:05:00,90.85,90.92,90.82,90.88,22243.0,84.8035,84.8688,84.7755,84.8315,22243.0
2020-04-30 14:10:00,90.85,91.0,90.85,91.0,9617.0,84.8035,84.9435,84.8035,84.9435,9617.0
2020-04-30 14:15:00,90.96,90.97,90.86,90.87,12410.0,84.9062,84.9155,84.8128,84.8222,12410.0
2020-04-30 14:20:00,90.89,90.96,90.89,90.91,10313.0,84.8408,84.9062,84.8408,84.8595,10313.0
2020-04-30 14:25:00,90.92,90.95,90.84,90.93,14051.0,84.8688,84.8969,84.7942,84.8782,14051.0
2020-04-30 14:30:00,90.95,91.07,90.93,91.0,15222.0,84.8969,85.0089,84.8782,84.9435,15222.0
2020-04-30 14:35:00,90.99,90.99,90.78,90.84,18924.0,84.9342,84.9342,84.7382,84.7942,18924.0
2020-04-30 14:40:00,90.83,90.84,90.73,90.77,17990.0,84.7848,84.7942,84.6915,84.7288,17990.0
2020-04-30 14:45:00,90.76,90.84,90.74,90.8,68395.0,84.7195,84.7942,84.7008,84.7568,68395.0
2020-04-30 14:50:00,90.8,90.84,90.71,90.75,19303.0,84.7568,84.7942,84.6728,84.7102,19303.0
2020-04-30 14:55:00,90.72,90.78,90.65,90.77,68381.0,84.6822,84.7382,84.6168,84.7288,68381.0
2020-04-30 15:00:00,90.77,90.81,90.71,90.72,13860.0,84.7288,84.7662,84.6728,84.6822,13860.0
2020-04-30 15:05:00,90.74,90.94,90.74,90.9,69402.0,84.7008,84.8875,84.7008,84.8502,69402.0
2020-04-30 15:10:00,90.9,90.92,90.82,90.91,15374.0,84.8502,84.8688,84.7755,84.8595,15374.0
2020-04-30 15:15:00,90.91,91.15,90.9,91.08,40421.0,84.8595,85.0835,84.8502,85.0182,40421.0
2020-04-30 15:20:00,91.08,91.22,91.05,91.2,53158.0,85.0182,85.1489,84.9902,85.1302,53158.0
2020-04-30 15:25:00,91.2,91.22,91.07,91.1,23426.0,85.1302,85.1489,85.0089,85.0369,23426.0
2020-04-30 15:30:00,91.11,91.18,91.05,91.05,27074.0,85.0462,85.1115,84.9902,84.9902,27074.0
2020-04-30 15:35:00,91.06,91.08,90.89,90.94,30675.0,84.9995,85.0182,84.8408,84.8875,30675.0
2020-04-30 15:40:00,90.94,90.95,90.77,90.91,28034.0,84.8875,84.8969,84.7288,84.8595,28034.0
2020-04-30 15:45:00,90.92,90.97,90.8,90.81,44498.0,84.8688,84.9155,84.7568,84.7662,44498.0
2020-04-30 15:50:00,90.81,91.16,90.79,91.16,80504.0,84.7662,85.0929,84.7475,85.0929,80504.0
2020-04-30 15:55:00,91.15,91.2,90.91,90.91,42254.0,85.0835,85.1302,84.8595,84.8595,42254.0
2020-05-01 09:30:00,89.28,89.84,89.28,89.62,16212.0,83.338,83.8607,83.338,83.6554,16212.0
2020-05-01 09:35:00,89.56,89.56,89.23,89.26,6801.0,83.5994,83.5994,83.2913,83.3193,6801.0
2020-05-01 09:40:00,89.22,89.39,89.22,89.36,11035.0,83.282,83.4407,83.282,83.4127,11035.0
2020-05-01 09:45:00,89.38,89.42,89.32,89.38,60082.0,83.4313,83.4687,83.3753,83.4313,60082.0
2020-05-01 09:50:00,89.4,89.46,89.28,89.3,2742.0,83.45,83.506,83.338,83.3567,2742.0
2020-05-01 09:55:00,89.32,89.51,89.32,89.45,10006.0,83.3753,83.5527,83.3753,83.4967,10006.0
2020-05-01 10:00:00,89.5,89.68,89.4,89.53,16250.0,83.5434,83.7114,83.45,83.5714,16250.0
2020-05-01 10:05:00,89.5,89.62,89.46,89.5,10686.0,83.5434,83.6554,83.506,83.5434,10686.0
2020-05-01 10:10:00,89.48,89.48,89.28,89.38,9331.0,83.5247,83.5247,83.338,83.4313,9331.0
2020-05-01 10:15:00,89.39,89.47,89.24,89.25,7353.0,83.4407,83.5154,83.3007,83.31,7353.0
2020-05-01 10:20:00,89.22,89.31,89.17,89.22,26714.0,83.282,83.366,83.2353,83.282,26714.0
2020-05-01 10:25:00,89.23,89.45,89.23,89.45,13987.0,83.2913,83.4967,83.2913,83.4967,13987.0
2020-05-01 10:30:00,89.44,89.48,89.33,89.47,7591.0,83.4873,83.5247,83.3847,83.5154,7591.0
2020-05-01 10:35:00,89.47,89.66,89.45,89.59,26299.0,83.5154,83.6927,83.4967,83.6274,26299.0
2020-05-01 10:40:00,89.55,89.63,89.54,89.55,19146.0,83.59,83.6647,83.5807,83.59,19146.0
2020-05-01 10:45:00,89.53,89.67,89.52,89.63,7957.0,83.5714,83.702,83.562,83.6647,7957.0
2020-05-01 10:50:00,89.65,89.73,89.59,89.61,27338.0,83.6834,83.758,83.6274,83.646,27338.0
2020-05-01 10:55:00,89.61,89.69,89.53,89.58,12037.0,83.646,83.7207,83.5714,83.618,12037.0
2020-05-01 11:00:00,89.53,89.54,89.47,89.47,5754.0,83.5714,83.5807,83.5154,83.5154,5754.0
2020-05-01 11:05:00,89.45,89.51,89.43,89.45,2832.0,83.4967,83.5527,83.478,83.4967,2832.0
2020-05-01 11:10:00,89.45,89.5,89.42,89.5,6465.0,83.4967,83.5434,83.4687,83.5434,6465.0
2020-05-01 11:15:00,89.45,89.45,89.32,89.33,8263.0,83.4967,83.4967,83.3753,83.3847,8263.0
2020-05-01 11:20:00,89.34,89.37,89.27,89.27,9267.0,83.394,83.422,83.3287,83.3287,9267.0
2020-05-01 11:25:00,89.28,89.29,89.19,89.21,6745.0,83.338,83.3473,83.254,83.2727,6745.0
2020-05-01 11:30:00,89.2,89.21,89.09,89.09,9650.0,83.2633,83.2727,83.1606,83.1606,9650.0
2020-05-01 11:35:00,89.11,89.24,89.11,89.21,8443.0,83.1793,83.3007,83.1793,83.2727,8443.0
2020-05-01 11:40:00,89.18,89.21,89.14,89.17,60010.0,83.2447,83.2727,83.2073,83.2353,60010.0
2020-05-01 11:45:00,89.14,89.15,88.91,88.92,10177.0,83.2073,83.2167,82.9926,83.002,10177.0
2020-05-01 11:50:00,88.87,88.91,88.81,88.85,8330.0,82.9553,82.9926,82.8993,82.9366,8330.0
2020-05-01 11:55:00,88.86,88.89,88.79,88.87,12771.0,82.946,82.974,82.8806,82.9553,12771.0
2020-05-01 12:00:00,88.87,88.87,88.67,88.7,39282.0,82.9553,82.9553,82.7686,82.7966,39282.0
2020-05-01 12:05:00,88.69,88.82,88.69,88.78,14149.0,82.7873,82.9086,82.7873,82.8713,14149.0
2020-05-01 12:10:00,88.87,88.95,88.87,88.93,14989.0,82.9553,83.03,82.9553,83.0113,14989.0
2020-05-01 12:15:00,88.95,88.95,88.8,88.81,10241.0,83.03,83.03,82.8899,82.8993,10241.0
2020-05-01 12:20:00,88.85,88.89,88.79,88.8,7378.0,82.9366,82.974,82.8806,82.8899,7378.0
2020-05-01 12:25:00,88.79,88.83,88.75,88.76,50432.0,82.8806,82.9179,82.8433,82.8526,50432.0
2020-05-01 12:30:00,88.71,88.79,88.66,88.78,38207.0,82.8059,82.8806,82.7593,82.8713,38207.0
2020-05-01 12:35:00,88.8,88.81,88.69,88.7,11115.0,82.8899,82.8993,82.7873,82.7966,11115.0
2020-05-01 12:40:00,88.67,88.71,88.48,88.57,9636.0,82.7686,82.8059,82.5912,82.6753,9636.0
2020-05-01 12:45:00,88.62,88.71,88.59,88.68,8281.0,82.7219,82.8059,82.6939,82.7779,8281.0
2020-05-01 12:50:00,88.69,88.76,88.66,88.73,33794.0,82.7873,82.8526,82.7593,82.8246,33794.0
2020-05-01 12:55:00,88.74,88.76,88.71,88.76,11473.0,82.8339,82.8526,82.8059,82.8526,11473.0
2020-05-01 13:00:00,88.74,88.88,88.74,88.86,21549.0,82.8339,82.9646,82.8339,82.946,21549.0
2020-05-01 13:05:00,88.85,88.86,88.74,88.74,6504.0,82.9366,82.946,82.8339,82.8339,6504.0
2020-05-01 13:10:00,88.73,88.77,88.65,88.66,5127.0,82.8246,82.8619,82.7499,82.7593,5127.0
2020-05-01 13:15:00,88.68,88.68,88.52,88.55,19027.0,82.7779,82.7779,82.6286,82.6566,19027.0
2020-05-01 13:20:00,88.54,88.59,88.49,88.51,10107.0,82.6472,82.6939,82.6006,82.6192,10107.0
2020-05-01 13:25:00,88.57,88.66,88.57,88.66,8604.0,82.6753,82.7593,82.6753,82.7593,8604.0
2020-05-01 13:30:00,88.61,88.72,88.61,88.67,11106.0,82.7126,82.8153,82.7126,82.7686,11106.0
2020-05-01 13:35:00,88.58,88.62,88.52,88.52,24117.0,82.6846,82.7219,82.6286,82.6286,24117.0
2020-05-01 13:40:00,88.52,88.62,88.52,88.6,44818.0,82.6286,82.7219,82.6286,82.7033,44818.0
2020-05-01 13:45:00,88.6,88.6,88.48,88.55,32021.0,82.7033,82.7033,82.5912,82.6566,32021.0
2020-05-01 13:50:00,88.55,88.6,88.5,88.51,13111.0,82.6566,82.7033,82.6099,82.6192,13111.0
2020-05-01 13:55:00,88.53,88.58,88.5,88.55,11940.0,82.6379,82.6846,82.6099,82.6566,11940.0
2020-05-01 14:00:00,88.53,88.64,88.45,88.61,12832.0,82.6379,82.7406,82.5632,82.7126,12832.0
2020-05-01 14:05:00,88.61,88.65,88.53,88.54,15705.0,82.7126,82.7499,82.6379,82.6472,15705.0
2020-05-01 14:10:00,88.53,88.56,88.44,88.45,16753.0,82.6379,82.6659,82.5539,82.5632,16753.0
2020-05-01 14:15:00,88.47,88.55,88.44,88.54,46654.0,82.5819,82.6566,82.5539,82.6472,46654.0
2020-05-01 14:20:00,88.59,88.72,88.59,88.72,9755.0,82.6939,82.8153,82.6939,82.8153,9755.0
2020-05-01 14:25:00,88.73,88.77,88.69,88.73,13121.0,82.8246,82.8619,82.7873,82.8246,13121.0
2020-05-01 14:30:00,88.74,88.74,88.64,88.64,10243.0,82.8339,82.8339,82.7406,82.7406,10243.0
2020-05-01 14:35:00,88.69,88.74,88.65,88.73,10162.0,82.7873,82.8339,82.7499,82.8246,10162.0
2020-05-01 14:40:00,88.72,88.76,88.64,88.66,48095.0,82.8153,82.8526,82.7406,82.7593,48095.0
2020-05-01 14:45:00,88.65,88.72,88.63,88.68,35287.0,82.7499,82.8153,82.7313,82.7779,35287.0
2020-05-01 14:50:00,88.65,88.66,88.55,88.65,12180.0,82.7499,82.7593,82.6566,82.7499,12180.0
2020-05-01 14:55:00,88.68,88.75,88.65,88.72,12369.0,82.7779,82.8433,82.7499,82.8153,12369.0
2020-05-01 15:00:00,88.73,88.81,88.66,88.68,16498.0,82.8246,82.8993,82.7593,82.7779,16498.0
2020-05-01 15:05:00,88.68,88.75,88.64,88.74,19024.0,82.7779,82.8433,82.7406,82.8339,19024.0
2020-05-01 15:10:00,88.75,88.94,88.71,88.92,38938.0,82.8433,83.0206,82.8059,83.002,38938.0
2020-05-01 15:15:00,88.92,89.0,88.9,88.95,24648.0,83.002,83.0766,82.9833,83.03,24648.0
2020-05-01 15:20:00,88.97,89.01,88.88,88.88,26592.0,83.0486,83.086,82.9646,82.9646,26592.0
2020-05-01 15:25:00,88.88,88.88,88.76,88.82,26057.0,82.9646,82.9646,82.8526,82.9086,26057.0
2020-05-01 15:30:00,88.81,88.88,88.68,88.68,27188.0,82.8993,82.9646,82.7779,82.7779,27188.0
2020-05-01 15:35:00,88.7,88.75,88.62,88.75,22848.0,82.7966,82.8433,82.7219,82.8433,22848.0
2020-05-01 15:40:00,88.76,88.85,88.67,88.78,23627.0,82.8526,82.9366,82.7686,82.8713,23627.0
2020-05-01 15:45:00,88.76,88.87,88.63,88.87,56078.0,82.8526,82.9553,82.7313,82.9553,56078.0
2020-05-01 15:50:00,88.8,88.8,88.51,88.51,45682.0,82.8899,82.8899,82.6192,82.6192,45682.0
2020-05-01 15:55:00,88.51,88.79,88.51,88.79,36570.0,82.6192,82.8806,82.6192,82.8806,36570.0
2020-05-04 09:30:00,88.28,88.34,87.88,87.97,28695.0,82.4046,82.4606,82.0312,82.1152,28695.0
2020-05-04 09:35:00,87.9,87.91,87.79,87.82,14001.0,82.0498,82.0592,81.9472,81.9752,14001.0
2020-05-04 09:40:00,87.83,87.92,87.74,87.92,24469.0,81.9845,82.0685,81.9005,82.0685,24469.0
2020-05-04 09:45:00,87.9,87.92,87.81,87.91,13817.0,82.0498,82.0685,81.9658,82.0592,13817.0
2020-05-04 09:50:00,87.9,88.19,87.9,88.19,8616.0,82.0498,82.3205,82.0498,82.3205,8616.0
2020-05-04 09:55:00,88.2,88.22,88.14,88.16,9327.0,82.3299,82.3485,82.2739,82.2925,9327.0
2020-05-04 10:00:00,88.23,88.42,88.16,88.38,6165.0,82.3579,82.5352,82.2925,82.4979,6165.0
2020-05-04 10:05:00,88.42,88.46,88.32,88.32,16843.0,82.5352,82.5726,82.4419,82.4419,16843.0
2020-05-04 10:10:00,88.34,88.44,88.3,88.39,35267.0,82.4606,82.5539,82.4232,82.5072,35267.0
2020-05-04 10:15:00,88.38,88.63,88.38,88.57,9632.0,82.4979,82.7313,82.4979,82.6753,9632.0
2020-05-04 10:20:00,88.54,88.55,88.34,88.34,21234.0,82.6472,82.6566,82.4606,82.4606,21234.0
2020-05-04 10:25:00,88.34,88.39,88.29,88.36,23685.0,82.4606,82.5072,82.4139,82.4792,23685.0
2020-05-04 10:30:00,88.34,88.36,88.22,88.25,31653.0,82.4606,82.4792,82.3485,82.3765,31653.0
2020-05-04 10:35:00,88.28,88.38,88.23,88.37,16700.0,82.4046,82.4979,82.3579,82.4886,16700.0
2020-05-04 10:40:00,88.37,88.47,88.32,88.47,15287.0,82.4886,82.5819,82.4419,82.5819,15287.0
2020-05-04 10:45:00,88.48,88.49,88.33,88.4,13828.0,82.5912,82.6006,82.4512,82.5166,13828.0
2020-05-04 10:50:00,88.41,88.42,88.28,88.39,22131.0,82.5259,82.5352,82.4046,82.5072,22131.0
2020-05-04 10:55:00,88.41,88.41,88.19,88.2,10804.0,82.5259,82.5259,82.3205,82.3299,10804.0
2020-05-04 11:00:00,88.2,88.27,88.16,88.23,12032.0,82.3299,82.3952,82.2925,82.3579,12032.0
2020-05-04 11:05:00,88.26,88.43,88.23,88.35,10180.0,82.3859,82.5446,82.3579,82.4699,10180.0
2020-05-04 11:10:00,88.35,88.43,88.27,88.34,25604.0,82.4699,82.5446,82.3952,82.4606,25604.0
2020-05-04 11:15:00,88.35,88.44,88.31,88.44,4106.0,82.4699,82.5539,82.4326,82.5539,4106.0
2020-05-04 11:20:00,88.43,88.5,88.32,88.5,7899.0,82.5446,82.6099,82.4419,82.6099,7899.0
2020-05-04 11:25:00,88.49,88.49,88.26,88.3,7747.0,82.6006,82.6006,82.3859,82.4232,7747.0
2020-05-04 11:30:00,88.32,88.4,88.24,88.29,7037.0,82.4419,82.5166,82.3672,82.4139,7037.0
2020-05-04 11:35:00,88.34,88.5,88.31,88.47,10210.0,82.4606,82.6099,82.4326,82.5819,10210.0
2020-05-04 11:40:00,88.49,88.54,88.46,88.49,30611.0,82.6006,82.6472,82.5726,82.6006,30611.0
2020-05-04 11:45:00,88.51,88.53,88.45,88.53,18712.0,82.6192,82.6379,82.5632,82.6379,18712.0
2020-05-04 11:50:00,88.52,88.54,88.49,88.52,5848.0,82.6286,82.6472,82.6006,82.6286,5848.0
2020-05-04 11:55:00,88.53,88.54,88.38,88.38,138257.0,82.6379,82.6472,82.4979,82.4979,138257.0
2020-05-04 12:00:00,88.46,88.51,88.41,88.51,16259.0,82.5726,82.6192,82.5259,82.6192,16259.0
2020-05-04 12:05:00,88.5,88.51,88.43,88.48,6858.0,82.6099,82.6192,82.5446,82.5912,6858.0
2020-05-04 12:10:00,88.48,88.49,88.38,88.38,21949.0,82.5912,82.6006,82.4979,82.4979,21949.0
2020-05-04 12:15:00,88.36,88.43,88.34,88.4,7635.0,82.4792,82.5446,82.4606,82.5166,7635.0
2020-05-04 12:20:00,88.4,88.47,88.37,88.47,15786.0,82.5166,82.5819,82.4886,82.5819,15786.0
2020-05-04 12:25:00,88.49,88.54,88.48,88.52,11541.0,82.6006,82.6472,82.5912,82.6286,11541.0
2020-05-04 12:30:00,88.53,88.57,88.38,88.43,3397.0,82.6379,82.6753,82.4979,82.5446,3397.0
2020-05-04 12:35:00,88.44,88.44,88.3,88.33,11300.0,82.5539,82.5539,82.4232,82.4512,11300.0
2020-05-04 12:40:00,88.35,88.37,88.29,88.36,7921.0,82.4699,82.4886,82.4139,82.4792,7921.0
2020-05-04 12:45:00,88.33,88.37,88.29,88.31,6027.0,82.4512,82.4886,82.4139,82.4326,6027.0
2020-05-04 12:50:00,88.31,88.34,88.27,88.27,8014.0,82.4326,82.4606,82.3952,82.3952,8014.0
2020-05-04 12:55:00,88.26,88.33,88.24,88.28,8697.0,82.3859,82.4512,82.3672,82.4046,8697.0
2020-05-04 13:00:00,88.3,88.35,88.27,88.32,13833.0,82.4232,82.4699,82.3952,82.4419,13833.0
2020-05-04 13:05:00,88.34,88.35,88.3,88.34,6410.0,82.4606,82.4699,82.4232,82.4606,6410.0
2020-05-04 13:10:00,88.32,88.32,88.16,88.2,8007.0,82.4419,82.4419,82.2925,82.3299,8007.0
2020-05-04 13:15:00,88.21,88.24,88.03,88.11,106676.0,82.3392,82.3672,82.1712,82.2459,106676.0
2020-05-04 13:20:00,88.11,88.14,88.1,88.13,3478.0,82.2459,82.2739,82.2365,82.2645,3478.0
2020-05-04 13:25:00,88.14,88.18,88.11,88.16,17814.0,82.2739,82.3112,82.2459,82.2925,17814.0
2020-05-04 13:30:00,88.16,88.22,88.16,88.21,8863.0,82.2925,82.3485,82.2925,82.3392,8863.0
2020-05-04 13:35:00,88.23,88.24,88.2,88.2,15771.0,82.3579,82.3672,82.3299,82.3299,15771.0
2020-05-04 13:40:00,88.22,88.23,88.17,88.19,6787.0,82.3485,82.3579,82.3019,82.3205,6787.0
2020-05-04 13:45:00,88.19,88.29,88.18,88.29,5930.0,82.3205,82.4139,82.3112,82.4139,5930.0
2020-05-04 13:50:00,88.29,88.32,88.26,88.29,27760.0,82.4139,82.4419,82.3859,82.4139,27760.0
2020-05-04 13:55:00,88.3,88.35,88.3,88.34,15159.0,82.4232,82.4699,82.4232,82.4606,15159.0
2020-05-04 14:00:00,88.36,88.37,88.3,88.31,70543.0,82.4792,82.4886,82.4232,82.4326,70543.0
2020-05-04 14:05:00,88.31,88.35,88.26,88.27,7253.0,82.4326,82.4699,82.3859,82.3952,7253.0
2020-05-04 14:10:00,88.27,88.45,88.26,88.4,9216.0,82.3952,82.5632,82.3859,82.5166,9216.0
2020-05-04 14:15:00,88.4,88.43,88.36,88.43,19081.0,82.5166,82.5446,82.4792,82.5446,19081.0
2020-05-04 14:20:00,88.4,88.43,88.37,88.43,18647.0,82.5166,82.5446,82.4886,82.5446,18647.0
2020-05-04 14:25:00,88.4,88.4,88.33,88.36,15176.0,82.5166,82.5166,82.4512,82.4792,15176.0
2020-05-04 14:30:00,88.36,88.47,88.32,88.35,43207.0,82.4792,82.5819,82.4419,82.4699,43207.0
2020-05-04 14:35:00,88.36,88.37,88.26,88.27,34619.0,82.4792,82.4886,82.3859,82.3952,34619.0
2020-05-04 14:40:00,88.25,88.34,88.24,88.31,13417.0,82.3765,82.4606,82.3672,82.4326,13417.0
2020-05-04 14:45:00,88.32,88.51,88.32,88.51,21859.0,82.4419,82.6192,82.4419,82.6192,21859.0
2020-05-04 14:50:00,88.51,88.63,88.51,88.59,8135.0,82.6192,82.7313,82.6192,82.6939,8135.0
2020-05-04 14:55:00,88.59,88.72,88.57,88.72,10870.0,82.6939,82.8153,82.6753,82.8153,10870.0
2020-05-04 15:00:00,88.68,88.72,88.66,88.7,8226.0,82.7779,82.8153,82.7593,82.7966,8226.0
2020-05-04 15:05:00,88.69,88.75,88.63,88.75,17069.0,82.7873,82.8433,82.7313,82.8433,17069.0
2020-05-04 15:10:00,88.75,88.87,88.74,88.81,14685.0,82.8433,82.9553,82.8339,82.8993,14685.0
2020-05-04 15:15:00,88.81,88.94,88.81,88.93,18346.0,82.8993,83.0206,82.8993,83.0113,18346.0
2020-05-04 15:20:00,88.93,88.98,88.91,88.93,19700.0,83.0113,83.058,82.9926,83.0113,19700.0
2020-05-04 15:25:00,88.92,89.02,88.87,88.99,38605.0,83.002,83.0953,82.9553,83.0673,38605.0
2020-05-04 15:30:00,88.97,89.11,88.95,89.11,27886.0,83.0486,83.1793,83.03,83.1793,27886.0
2020-05-04 15:35:00,89.13,89.16,89.04,89.06,45333.0,83.198,83.226,83.114,83.1326,45333.0
2020-05-04 15:40:00,89.08,89.17,89.05,89.12,26819.0,83.1513,83.2353,83.1233,83.1886,26819.0
2020-05-04 15:45:00,89.1,89.14,89.03,89.08,21881.0,83.17,83.2073,83.1046,83.1513,21881.0
2020-05-04 15:50:00,89.08,89.08,88.9,88.94,37360.0,83.1513,83.1513,82.9833,83.0206,37360.0
2020-05-04 15:55:00,88.94,89.11,88.93,89.09,23937.0,83.0206,83.1793,83.0113,83.1606,23937.0
2020-05-05 09:30:00,90.05,90.19,89.75,90.17,29260.0,84.0568,84.1874,83.7767,84.1688,29260.0
2020-05-05 09:35:00,90.19,90.19,90.07,90.07,3615.0,84.1874,84.1874,84.0754,84.0754,3615.0
2020-05-05 09:40:00,90.09,90.21,90.04,90.16,6231.0,84.0941,84.2061,84.0474,84.1594,6231.0
2020-05-05 09:45:00,90.14,90.28,90.14,90.28,6577.0,84.1408,84.2714,84.1408,84.2714,6577.0
2020-05-05 09:50:00,90.3,90.39,90.28,90.37,2078.0,84.2901,84.3741,84.2714,84.3555,2078.0
2020-05-05 09:55:00,90.39,90.46,90.38,90.46,2589.0,84.3741,84.4395,84.3648,84.4395,2589.0
2020-05-05 10:00:00,90.48,90.59,90.45,90.5,4126.0,84.4581,84.5608,84.4301,84.4768,4126.0
2020-05-05 10:05:00,90.47,90.54,90.39,90.49,9039.0,84.4488,84.5141,84.3741,84.4675,9039.0
2020-05-05 10:10:00,90.51,90.52,90.31,90.31,17401.0,84.4861,84.4955,84.2994,84.2994,17401.0
2020-05-05 10:15:00,90.42,90.45,90.4,90.44,2222.0,84.4021,84.4301,84.3835,84.4208,2222.0
2020-05-05 10:20:00,90.42,90.49,90.31,90.35,7344.0,84.4021,84.4675,84.2994,84.3368,7344.0
2020-05-05 10:25:00,90.34,90.34,90.25,90.28,2909.0,84.3275,84.3275,84.2434,84.2714,2909.0
2020-05-05 10:30:00,90.28,90.34,90.25,90.33,15733.0,84.2714,84.3275,84.2434,84.3181,15733.0
2020-05-05 10:35:00,90.34,90.44,90.33,90.43,39896.0,84.3275,84.4208,84.3181,84.4115,39896.0
2020-05-05 10:40:00,90.44,90.44,90.33,90.35,29615.0,84.4208,84.4208,84.3181,84.3368,29615.0
2020-05-05 10:45:00,90.37,90.44,90.24,90.25,30908.0,84.3555,84.4208,84.2341,84.2434,30908.0
2020-05-05 10:50:00,90.29,90.37,90.25,90.37,25244.0,84.2808,84.3555,84.2434,84.3555,25244.0
2020-05-05 10:55:00,90.4,90.42,90.36,90.4,7338.0,84.3835,84.4021,84.3461,84.3835,7338.0
2020-05-05 11:00:00,90.39,90.49,90.39,90.43,9647.0,84.3741,84.4675,84.3741,84.4115,9647.0
2020-05-05 11:05:00,90.44,90.5,90.4,90.48,15054.0,84.4208,84.4768,84.3835,84.4581,15054.0
2020-05-05 11:10:00,90.47,90.48,90.43,90.44,14558.0,84.4488,84.4581,84.4115,84.4208,14558.0
2020-05-05 11:15:00,90.46,90.46,90.35,90.43,13089.0,84.4395,84.4395,84.3368,84.4115,13089.0
2020-05-05 11:20:00,90.42,90.61,90.42,90.59,16997.0,84.4021,84.5795,84.4021,84.5608,16997.0
2020-05-05 11:25:00,90.6,90.61,90.52,90.58,6545.0,84.5701,84.5795,84.4955,84.5515,6545.0
2020-05-05 11:30:00,90.59,90.65,90.59,90.61,13920.0,84.5608,84.6168,84.5608,84.5795,13920.0
2020-05-05 11:35:00,90.6,90.62,90.57,90.59,14079.0,84.5701,84.5888,84.5421,84.5608,14079.0
2020-05-05 11:40:00,90.59,90.69,90.59,90.69,6743.0,84.5608,84.6542,84.5608,84.6542,6743.0
2020-05-05 11:45:00,90.68,90.69,90.63,90.65,17193.0,84.6448,84.6542,84.5981,84.6168,17193.0
2020-05-05 11:50:00,90.66,90.66,90.6,90.6,5361.0,84.6262,84.6262,84.5701,84.5701,5361.0
2020-05-05 11:55:00,90.6,90.66,90.6,90.66,6348.0,84.5701,84.6262,84.5701,84.6262,6348.0
2020-05-05 12:00:00,90.67,90.72,90.66,90.68,16301.0,84.6355,84.6822,84.6262,84.6448,16301.0
2020-05-05 12:05:00,90.68,90.75,90.68,90.74,11911.0,84.6448,84.7102,84.6448,84.7008,11911.0
2020-05-05 12:10:00,90.73,90.8,90.72,90.75,10055.0,84.6915,84.7568,84.6822,84.7102,10055.0
2020-05-05 12:15:00,90.75,90.81,90.75,90.77,20097.0,84.7102,84.7662,84.7102,84.7288,20097.0
2020-05-05 12:20:00,90.78,90.79,90.71,90.73,10575.0,84.7382,84.7475,84.6728,84.6915,10575.0
2020-05-05 12:25:00,90.73,90.75,90.63,90.65,13897.0,84.6915,84.7102,84.5981,84.6168,13897.0
2020-05-05 12:30:00,90.66,90.7,90.63,90.63,10746.0,84.6262,84.6635,84.5981,84.5981,10746.0
2020-05-05 12:35:00,90.6,90.61,90.59,90.6,5697.0,84.5701,84.5795,84.5608,84.5701,5697.0
2020-05-05 12:40:00,90.61,90.61,90.51,90.53,15768.0,84.5795,84.5795,84.4861,84.5048,15768.0
2020-05-05 12:45:00,90.55,90.58,90.55,90.56,14478.0,84.5235,84.5515,84.5235,84.5328,14478.0
2020-05-05 12:50:00,90.55,90.6,90.52,90.58,11600.0,84.5235,84.5701,84.4955,84.5515,11600.0
2020-05-05 12:55:00,90.57,90.57,90.5,90.52,6086.0,84.5421,84.5421,84.4768,84.4955,6086.0
2020-05-05 13:00:00,90.51,90.58,90.47,90.47,18456.0,84.4861,84.5515,84.4488,84.4488,18456.0
2020-05-05 13:05:00,90.47,90.48,90.4,90.44,21338.0,84.4488,84.4581,84.3835,84.4208,21338.0
2020-05-05 13:10:00,90.44,90.47,90.39,90.47,12437.0,84.4208,84.4488,84.3741,84.4488,12437.0
2020-05-05 13:15:00,90.45,90.52,90.44,90.5,6932.0,84.4301,84.4955,84.4208,84.4768,6932.0
2020-05-05 13:20:00,90.47,90.49,90.42,90.46,12371.0,84.4488,84.4675,84.4021,84.4395,12371.0
2020-05-05 13:25:00,90.48,90.57,90.48,90.56,29771.0,84.4581,84.5421,84.4581,84.5328,29771.0
2020-05-05 13:30:00,90.58,90.63,90.58,90.62,10217.0,84.5515,84.5981,84.5515,84.5888,10217.0
2020-05-05 13:35:00,90.63,90.64,90.6,90.62,8860.0,84.5981,84.6075,84.5701,84.5888,8860.0
2020-05-05 13:40:00,90.62,90.67,90.6,90.64,14039.0,84.5888,84.6355,84.5701,84.6075,14039.0
2020-05-05 13:45:00,90.64,90.68,90.61,90.68,22977.0,84.6075,84.6448,84.5795,84.6448,22977.0
2020-05-05 13:50:00,90.67,90.7,90.64,90.7,11288.0,84.6355,84.6635,84.6075,84.6635,11288.0
2020-05-05 13:55:00,90.7,90.72,90.64,90.66,16229.0,84.6635,84.6822,84.6075,84.6262,16229.0
2020-05-05 14:00:00,90.63,90.66,90.62,90.66,94166.0,84.5981,84.6262,84.5888,84.6262,94166.0
2020-05-05 14:05:00,90.64,90.7,90.64,90.68,8269.0,84.6075,84.6635,84.6075,84.6448,8269.0
2020-05-05 14:10:00,90.67,90.8,90.66,90.8,12558.0,84.6355,84.7568,84.6262,84.7568,12558.0
2020-05-05 14:15:00,90.79,90.79,90.73,90.77,8001.0,84.7475,84.7475,84.6915,84.7288,8001.0
2020-05-05 14:20:00,90.79,90.79,90.73,90.75,8763.0,84.7475,84.7475,84.6915,84.7102,8763.0
2020-05-05 14:25:00,90.75,90.79,90.75,90.76,12962.0,84.7102,84.7475,84.7102,84.7195,12962.0
2020-05-05 14:30:00,90.76,90.79,90.63,90.66,10598.0,84.7195,84.7475,84.5981,84.6262,10598.0
2020-05-05 14:35:00,90.67,90.7,90.63,90.64,12580.0,84.6355,84.6635,84.5981,84.6075,12580.0
2020-05-05 14:40:00,90.61,90.66,90.59,90.64,8131.0,84.5795,84.6262,84.5608,84.6075,8131.0
2020-05-05 14:45:00,90.64,90.71,90.61,90.71,35132.0,84.6075,84.6728,84.5795,84.6728,35132.0
2020-05-05 14:50:00,90.74,90.76,90.72,90.74,20371.0,84.7008,84.7195,84.6822,84.7008,20371.0
2020-05-05 14:55:00,90.73,90.84,90.73,90.84,106897.0,84.6915,84.7942,84.6915,84.7942,106897.0
2020-05-05 15:00:00,90.81,90.81,90.75,90.78,7158.0,84.7662,84.7662,84.7102,84.7382,7158.0
2020-05-05 15:05:00,90.78,90.81,90.72,90.77,10329.0,84.7382,84.7662,84.6822,84.7288,10329.0
2020-05-05 15:10:00,90.75,90.79,90.74,90.77,12030.0,84.7102,84.7475,84.7008,84.7288,12030.0
2020-05-05 15:15:00,90.77,90.77,90.39,90.39,30365.0,84.7288,84.7288,84.3741,84.3741,30365.0
2020-05-05 15:20:00,90.41,90.47,90.34,90.44,13520.0,84.3928,84.4488,84.3275,84.4208,13520.0
2020-05-05 15:25:00,90.46,90.51,90.13,90.22,24556.0,84.4395,84.4861,84.1314,84.2154,24556.0
2020-05-05 15:30:00,90.19,90.28,90.04,90.09,33347.0,84.1874,84.2714,84.0474,84.0941,33347.0
2020-05-05 15:35:00,90.06,90.07,89.81,89.9,16236.0,84.0661,84.0754,83.8327,83.9167,16236.0
2020-05-05 15:40:00,89.9,90.06,89.8,90.05,63579.0,83.9167,84.0661,83.8234,84.0568,63579.0
2020-05-05 15:45:00,90.02,90.04,89.88,90.01,16812.0,84.0287,84.0474,83.8981,84.0194,16812.0
2020-05-05 15:50:00,90.01,90.25,90.01,90.19,26729.0,84.0194,84.2434,84.0194,84.1874,26729.0
2020-05-05 15:55:00,90.15,90.15,89.87,89.89,222143.0,84.1501,84.1501,83.8887,83.9074,222143.0
2020-05-06 09:30:00,90.72,90.72,90.17,90.45,51269.0,84.6822,84.6822,84.1688,84.4301,51269.0
2020-05-06 09:35:00,90.42,90.55,90.34,90.34,6691.0,84.4021,84.5235,84.3275,84.3275,6691.0
2020-05-06 09:40:00,90.36,90.46,90.23,90.23,12727.0,84.3461,84.4395,84.2248,84.2248,12727.0
2020-05-06 09:45:00,90.28,90.39,90.24,90.29,4105.0,84.2714,84.3741,84.2341,84.2808,4105.0
2020-05-06 09:50:00,90.21,90.34,90.03,90.04,9106.0,84.2061,84.3275,84.0381,84.0474,9106.0
2020-05-06 09:55:00,89.96,90.01,89.82,89.95,26094.0,83.9727,84.0194,83.8421,83.9634,26094.0
2020-05-06 10:00:00,89.91,90.01,89.74,89.75,5733.0,83.9261,84.0194,83.7674,83.7767,5733.0
2020-05-06 10:05:00,89.75,89.79,89.59,89.59,5768.0,83.7767,83.8141,83.6274,83.6274,5768.0
2020-05-06 10:10:00,89.6,89.62,89.49,89.61,13564.0,83.6367,83.6554,83.534,83.646,13564.0
2020-05-06 10:15:00,89.59,89.78,89.56,89.76,7489.0,83.6274,83.8047,83.5994,83.7861,7489.0
2020-05-06 10:20:00,89.69,89.85,89.69,89.82,9982.0,83.7207,83.8701,83.7207,83.8421,9982.0
2020-05-06 10:25:00,89.86,89.94,89.86,89.89,17413.0,83.8794,83.9541,83.8794,83.9074,17413.0
2020-05-06 10:30:00,89.9,90.05,89.88,90.02,11259.0,83.9167,84.0568,83.8981,84.0287,11259.0
2020-05-06 10:35:00,89.96,90.05,89.91,89.95,10023.0,83.9727,84.0568,83.9261,83.9634,10023.0
2020-05-06 10:40:00,89.95,90.19,89.9,90.19,16719.0,83.9634,84.1874,83.9167,84.1874,16719.0
2020-05-06 10:45:00,90.24,90.37,90.24,90.3,20538.0,84.2341,84.3555,84.2341,84.2901,20538.0
2020-05-06 10:50:00,90.3,90.36,90.23,90.25,27098.0,84.2901,84.3461,84.2248,84.2434,27098.0
2020-05-06 10:55:00,90.24,90.31,90.19,90.2,19269.0,84.2341,84.2994,84.1874,84.1968,19269.0
2020-05-06 11:00:00,90.21,90.32,90.19,90.21,25608.0,84.2061,84.3088,84.1874,84.2061,25608.0
2020-05-06 11:05:00,90.22,90.24,90.08,90.14,14710.0,84.2154,84.2341,84.0848,84.1408,14710.0
2020-05-06 11:10:00,90.16,90.2,90.01,90.03,14352.0,84.1594,84.1968,84.0194,84.0381,14352.0
2020-05-06 11:15:00,90.02,90.05,89.95,89.95,12719.0,84.0287,84.0568,83.9634,83.9634,12719.0
2020-05-06 11:20:00,89.99,89.99,89.78,89.78,9806.0,84.0007,84.0007,83.8047,83.8047,9806.0
2020-05-06 11:25:00,89.76,89.97,89.74,89.96,30694.0,83.7861,83.9821,83.7674,83.9727,30694.0
2020-05-06 11:30:00,89.97,90.01,89.89,89.92,35132.0,83.9821,84.0194,83.9074,83.9354,35132.0
2020-05-06 11:35:00,89.9,90.11,89.88,90.05,21287.0,83.9167,84.1128,83.8981,84.0568,21287.0
2020-05-06 11:40:00,90.05,90.1,89.88,89.9,8599.0,84.0568,84.1034,83.8981,83.9167,8599.0
2020-05-06 11:45:00,89.88,89.96,89.81,89.83,13173.0,83.8981,83.9727,83.8327,83.8514,13173.0
2020-05-06 11:50:00,89.8,89.8,89.69,89.76,78112.0,83.8234,83.8234,83.7207,83.7861,78112.0
2020-05-06 11:55:00,89.75,89.88,89.74,89.85,8889.0,83.7767,83.8981,83.7674,83.8701,8889.0
2020-05-06 12:00:00,89.85,89.97,89.8,89.97,15384.0,83.8701,83.9821,83.8234,83.9821,15384.0
2020-05-06 12:05:00,89.96,89.96,89.81,89.83,11699.0,83.9727,83.9727,83.8327,83.8514,11699.0
2020-05-06 12:10:00,89.83,89.9,89.81,89.86,13166.0,83.8514,83.9167,83.8327,83.8794,13166.0
2020-05-06 12:15:00,89.87,90.02,89.85,90.02,10297.0,83.8887,84.0287,83.8701,84.0287,10297.0
2020-05-06 12:20:00,90.0,90.02,89.93,90.02,7005.0,84.0101,84.0287,83.9447,84.0287,7005.0
2020-05-06 12:25:00,89.99,90.06,89.94,90.0,23581.0,84.0007,84.0661,83.9541,84.0101,23581.0
2020-05-06 12:30:00,90.03,90.09,89.99,90.06,5791.0,84.0381,84.0941,84.0007,84.0661,5791.0
2020-05-06 12:35:00,90.06,90.13,90.03,90.08,22983.0,84.0661,84.1314,84.0381,84.0848,22983.0
2020-05-06 12:40:00,90.08,90.08,89.99,90.02,10729.0,84.0848,84.0848,84.0007,84.0287,10729.0
2020-05-06 12:45:00,90.07,90.16,90.06,90.13,19485.0,84.0754,84.1594,84.0661,84.1314,19485.0
2020-05-06 12:50:00,90.13,90.18,90.12,90.16,34647.0,84.1314,84.1781,84.1221,84.1594,34647.0
2020-05-06 12:55:00,90.14,90.16,90.04,90.04,14829.0,84.1408,84.1594,84.0474,84.0474,14829.0
2020-05-06 13:00:00,90.08,90.1,89.93,89.97,8208.0,84.0848,84.1034,83.9447,83.9821,8208.0
2020-05-06 13:05:00,89.98,90.01,89.94,89.97,11829.0,83.9914,84.0194,83.9541,83.9821,11829.0
2020-05-06 13:10:00,89.96,90.01,89.92,89.99,13816.0,83.9727,84.0194,83.9354,84.0007,13816.0
2020-05-06 13:15:00,90.02,90.05,89.97,90.03,3611.0,84.0287,84.0568,83.9821,84.0381,3611.0
2020-05-06 13:20:00,90.09,90.11,89.85,89.94,12859.0,84.0941,84.1128,83.8701,83.9541,12859.0
2020-05-06 13:25:00,89.99,90.09,89.95,90.07,17098.0,84.0007,84.0941,83.9634,84.0754,17098.0
2020-05-06 13:30:00,90.07,90.15,90.07,90.1,15500.0,84.0754,84.1501,84.0754,84.1034,15500.0
2020-05-06 13:35:00,90.12,90.2,90.08,90.14,23056.0,84.1221,84.1968,84.0848,84.1408,23056.0
2020-05-06 13:40:00,90.17,90.19,90.13,90.18,11406.0,84.1688,84.1874,84.1314,84.1781,11406.0
2020-05-06 13:45:00,90.18,90.27,90.17,90.17,12835.0,84.1781,84.2621,84.1688,84.1688,12835.0
2020-05-06 13:50:00,90.17,90.24,90.17,90.2,921.0,84.1688,84.2341,84.1688,84.1968,921.0
2020-05-06 13:55:00,90.21,90.21,90.14,90.16,2562.0,84.2061,84.2061,84.1408,84.1594,2562.0
2020-05-06 14:00:00,90.13,90.14,89.95,90.06,19640.0,84.1314,84.1408,83.9634,84.0661,19640.0
2020-05-06 14:05:00,90.03,90.08,90.0,90.01,14814.0,84.0381,84.0848,84.0101,84.0194,14814.0
2020-05-06 14:10:00,90.01,90.01,89.83,89.87,5466.0,84.0194,84.0194,83.8514,83.8887,5466.0
2020-05-06 14:15:00,89.91,90.0,89.88,89.98,8194.0,83.9261,84.0101,83.8981,83.9914,8194.0
2020-05-06 14:20:00,89.95,90.04,89.94,90.02,12872.0,83.9634,84.0474,83.9541,84.0287,12872.0
2020-05-06 14:25:00,90.02,90.09,89.89,89.89,10598.0,84.0287,84.0941,83.9074,83.9074,10598.0
2020-05-06 14:30:00,89.85,90.02,89.83,90.0,5852.0,83.8701,84.0287,83.8514,84.0101,5852.0
2020-05-06 14:35:00,89.96,90.0,89.94,89.98,20962.0,83.9727,84.0101,83.9541,83.9914,20962.0
2020-05-06 14:40:00,89.99,90.05,89.91,90.05,15669.0,84.0007,84.0568,83.9261,84.0568,15669.0
2020-05-06 14:45:00,90.03,90.15,90.02,90.15,10336.0,84.0381,84.1501,84.0287,84.1501,10336.0
2020-05-06 14:50:00,90.11,90.14,90.07,90.1,6175.0,84.1128,84.1408,84.0754,84.1034,6175.0
2020-05-06 14:55:00,90.09,90.14,89.96,89.97,9955.0,84.0941,84.1408,83.9727,83.9821,9955.0
2020-05-06 15:00:00,89.98,90.03,89.89,89.96,8793.0,83.9914,84.0381,83.9074,83.9727,8793.0
2020-05-06 15:05:00,89.98,90.08,89.96,90.06,16288.0,83.9914,84.0848,83.9727,84.0661,16288.0
2020-05-06 15:10:00,90.05,90.08,89.95,90.01,20282.0,84.0568,84.0848,83.9634,84.0194,20282.0
2020-05-06 15:15:00,89.98,90.06,89.95,90.05,22930.0,83.9914,84.0661,83.9634,84.0568,22930.0
2020-05-06 15:20:00,90.06,90.09,89.98,89.98,11267.0,84.0661,84.0941,83.9914,83.9914,11267.0
2020-05-06 15:25:00,90.03,90.04,89.91,89.97,24849.0,84.0381,84.0474,83.9261,83.9821,24849.0
2020-05-06 15:30:00,89.93,89.93,89.65,89.65,23126.0,83.9447,83.9447,83.6834,83.6834,23126.0
2020-05-06 15:35:00,89.67,89.72,89.59,89.65,48135.0,83.702,83.7487,83.6274,83.6834,48135.0
2020-05-06 15:40:00,89.65,89.74,89.52,89.74,31187.0,83.6834,83.7674,83.562,83.7674,31187.0
2020-05-06 15:45:00,89.71,89.71,89.45,89.45,38270.0,83.7394,83.7394,83.4967,83.4967,38270.0
2020-05-06 15:50:00,89.43,89.65,89.43,89.62,31922.0,83.478,83.6834,83.478,83.6554,31922.0
2020-05-06 15:55:00,89.6,89.64,89.44,89.47,74476.0,83.6367,83.674,83.4873,83.5154,74476.0
2020-05-07 09:30:00,90.6,90.82,90.6,90.74,31642.0,84.5701,84.7755,84.5701,84.7008,31642.0
2020-05-07 09:35:00,90.76,90.85,90.61,90.73,32228.0,84.7195,84.8035,84.5795,84.6915,32228.0
2020-05-07 09:40:00,90.77,90.84,90.69,90.78,75817.0,84.7288,84.7942,84.6542,84.7382,75817.0
2020-05-07 09:45:00,90.72,90.82,90.7,90.78,16289.0,84.6822,84.7755,84.6635,84.7382,16289.0
2020-05-07 09:50:00,90.77,90.94,90.73,90.92,33540.0,84.7288,84.8875,84.6915,84.8688,33540.0
2020-05-07 09:55:00,90.92,90.97,90.82,90.85,34460.0,84.8688,84.9155,84.7755,84.8035,34460.0
2020-05-07 10:00:00,90.86,90.88,90.68,90.69,16053.0,84.8128,84.8315,84.6448,84.6542,16053.0
2020-05-07 10:05:00,90.7,90.73,90.54,90.64,20828.0,84.6635,84.6915,84.5141,84.6075,20828.0
2020-05-07 10:10:00,90.67,90.67,90.38,90.45,14756.0,84.6355,84.6355,84.3648,84.4301,14756.0
2020-05-07 10:15:00,90.41,90.57,90.41,90.57,9921.0,84.3928,84.5421,84.3928,84.5421,9921.0
2020-05-07 10:20:00,90.56,90.64,90.52,90.61,11925.0,84.5328,84.6075,84.4955,84.5795,11925.0
2020-05-07 10:25:00,90.59,90.66,90.56,90.6,15972.0,84.5608,84.6262,84.5328,84.5701,15972.0
2020-05-07 10:30:00,90.63,90.69,90.62,90.65,16157.0,84.5981,84.6542,84.5888,84.6168,16157.0
2020-05-07 10:35:00,90.64,90.69,90.58,90.6,6320.0,84.6075,84.6542,84.5515,84.5701,6320.0
2020-05-07 10:40:00,90.67,90.79,90.66,90.75,13153.0,84.6355,84.7475,84.6262,84.7102,13153.0
2020-05-07 10:45:00,90.73,90.73,90.49,90.49,4158.0,84.6915,84.6915,84.4675,84.4675,4158.0
2020-05-07 10:50:00,90.51,90.57,90.51,90.55,17935.0,84.4861,84.5421,84.4861,84.5235,17935.0
2020-05-07 10:55:00,90.57,90.6,90.44,90.48,14301.0,84.5421,84.5701,84.4208,84.4581,14301.0
2020-05-07 11:00:00,90.49,90.61,90.48,90.58,23292.0,84.4675,84.5795,84.4581,84.5515,23292.0
2020-05-07 11:05:00,90.55,90.61,90.52,90.57,14157.0,84.5235,84.5795,84.4955,84.5421,14157.0
2020-05-07 11:10:00,90.58,90.74,90.58,90.73,21151.0,84.5515,84.7008,84.5515,84.6915,21151.0
2020-05-07 11:15:00,90.7,90.81,90.69,90.81,15540.0,84.6635,84.7662,84.6542,84.7662,15540.0
2020-05-07 11:20:00,90.79,90.8,90.7,90.77,4821.0,84.7475,84.7568,84.6635,84.7288,4821.0
2020-05-07 11:25:00,90.72,90.8,90.71,90.8,4270.0,84.6822,84.7568,84.6728,84.7568,4270.0
2020-05-07 11:30:00,90.81,90.9,90.77,90.85,12011.0,84.7662,84.8502,84.7288,84.8035,12011.0
2020-05-07 11:35:00,90.86,90.87,90.73,90.73,5995.0,84.8128,84.8222,84.6915,84.6915,5995.0
2020-05-07 11:40:00,90.77,91.09,90.77,91.08,28128.0,84.7288,85.0275,84.7288,85.0182,28128.0
2020-05-07 11:45:00,91.07,91.19,91.07,91.11,24151.0,85.0089,85.1209,85.0089,85.0462,24151.0
2020-05-07 11:50:00,91.13,91.13,91.03,91.07,11275.0,85.0649,85.0649,84.9715,85.0089,11275.0
2020-05-07 11:55:00,91.06,91.1,91.05,91.06,28926.0,84.9995,85.0369,84.9902,84.9995,28926.0
2020-05-07 12:00:00,91.1,91.18,91.02,91.03,13110.0,85.0369,85.1115,84.9622,84.9715,13110.0
2020-05-07 12:05:00,91.01,91.07,91.01,91.04,8826.0,84.9529,85.0089,84.9529,84.9809,8826.0
2020-05-07 12:10:00,91.02,91.06,90.99,91.05,29867.0,84.9622,84.9995,84.9342,84.9902,29867.0
2020-05-07 12:15:00,91.06,91.11,91.05,91.1,13260.0,84.9995,85.0462,84.9902,85.0369,13260.0
2020-05-07 12:20:00,91.11,91.14,91.02,91.05,18227.0,85.0462,85.0742,84.9622,84.9902,18227.0
2020-05-07 12:25:00,91.08,91.14,91.04,91.05,10510.0,85.0182,85.0742,84.9809,84.9902,10510.0
2020-05-07 12:30:00,91.06,91.09,91.0,91.01,19338.0,84.9995,85.0275,84.9435,84.9529,19338.0
2020-05-07 12:35:00,91.01,91.04,90.94,90.97,6726.0,84.9529,84.9809,84.8875,84.9155,6726.0
2020-05-07 12:40:00,90.95,90.97,90.9,90.92,8176.0,84.8969,84.9155,84.8502,84.8688,8176.0
2020-05-07 12:45:00,90.93,90.97,90.89,90.9,8767.0,84.8782,84.9155,84.8408,84.8502,8767.0
2020-05-07 12:50:00,90.9,90.92,90.86,90.87,13495.0,84.8502,84.8688,84.8128,84.8222,13495.0
2020-05-07 12:55:00,90.89,90.97,90.87,90.97,9439.0,84.8408,84.9155,84.8222,84.9155,9439.0
2020-05-07 13:00:00,90.98,91.03,90.97,91.0,12781.0,84.9249,84.9715,84.9155,84.9435,12781.0
2020-05-07 13:05:00,91.01,91.01,90.97,90.99,11413.0,84.9529,84.9529,84.9155,84.9342,11413.0
2020-05-07 13:10:00,91.0,91.06,90.99,91.06,14996.0,84.9435,84.9995,84.9342,84.9995,14996.0
2020-05-07 13:15:00,91.04,91.04,90.96,90.97,14625.0,84.9809,84.9809,84.9062,84.9155,14625.0
2020-05-07 13:20:00,90.95,91.0,90.9,90.92,13799.0,84.8969,84.9435,84.8502,84.8688,13799.0
2020-05-07 13:25:00,90.92,90.94,90.87,90.89,28792.0,84.8688,84.8875,84.8222,84.8408,28792.0
2020-05-07 13:30:00,90.91,90.97,90.89,90.95,12445.0,84.8595,84.9155,84.8408,84.8969,12445.0
2020-05-07 13:35:00,90.96,90.99,90.9,90.9,12750.0,84.9062,84.9342,84.8502,84.8502,12750.0
2020-05-07 13:40:00,90.91,90.93,90.85,90.91,20915.0,84.8595,84.8782,84.8035,84.8595,20915.0
2020-05-07 13:45:00,90.9,90.96,90.89,90.92,9086.0,84.8502,84.9062,84.8408,84.8688,9086.0
2020-05-07 13:50:00,90.92,90.94,90.74,90.78,29370.0,84.8688,84.8875,84.7008,84.7382,29370.0
2020-05-07 13:55:00,90.8,90.84,90.78,90.83,16254.0,84.7568,84.7942,84.7382,84.7848,16254.0
2020-05-07 14:00:00,90.82,90.83,90.72,90.75,19910.0,84.7755,84.7848,84.6822,84.7102,19910.0
2020-05-07 14:05:00,90.75,90.79,90.73,90.76,18322.0,84.7102,84.7475,84.6915,84.7195,18322.0
2020-05-07 14:10:00,90.75,90.87,90.74,90.83,34410.0,84.7102,84.8222,84.7008,84.7848,34410.0
2020-05-07 14:15:00,90.84,90.86,90.78,90.79,18798.0,84.7942,84.8128,84.7382,84.7475,18798.0
2020-05-07 14:20:00,90.79,90.79,90.6,90.6,119954.0,84.7475,84.7475,84.5701,84.5701,119954.0
2020-05-07 14:25:00,90.58,90.66,90.58,90.66,74575.0,84.5515,84.6262,84.5515,84.6262,74575.0
2020-05-07 14:30:00,90.68,90.7,90.58,90.58,58433.0,84.6448,84.6635,84.5515,84.5515,58433.0
2020-05-07 14:35:00,90.59,90.66,90.57,90.66,74321.0,84.5608,84.6262,84.5421,84.6262,74321.0
2020-05-07 14:40:00,90.65,90.65,90.52,90.54,85912.0,84.6168,84.6168,84.4955,84.5141,85912.0
2020-05-07 14:45:00,90.54,90.56,90.44,90.56,27647.0,84.5141,84.5328,84.4208,84.5328,27647.0
2020-05-07 14:50:00,90.57,90.62,90.46,90.59,24140.0,84.5421,84.5888,84.4395,84.5608,24140.0
2020-05-07 14:55:00,90.58,90.6,90.51,90.59,13471.0,84.5515,84.5701,84.4861,84.5608,13471.0
2020-05-07 15:00:00,90.55,90.6,90.41,90.54,29618.0,84.5235,84.5701,84.3928,84.5141,29618.0
2020-05-07 15:05:00,90.51,90.68,90.51,90.67,19788.0,84.4861,84.6448,84.4861,84.6355,19788.0
2020-05-07 15:10:00,90.66,90.71,90.56,90.56,54287.0,84.6262,84.6728,84.5328,84.5328,54287.0
2020-05-07 15:15:00,90.55,90.57,90.3,90.46,33639.0,84.5235,84.5421,84.2901,84.4395,33639.0
2020-05-07 15:20:00,90.44,90.54,90.42,90.51,64743.0,84.4208,84.5141,84.4021,84.4861,64743.0
2020-05-07 15:25:00,90.51,90.58,90.48,90.55,24372.0,84.4861,84.5515,84.4581,84.5235,24372.0
2020-05-07 15:30:00,90.54,90.57,90.34,90.47,51028.0,84.5141,84.5421,84.3275,84.4488,51028.0
2020-05-07 15:35:00,90.46,90.52,90.37,90.39,30945.0,84.4395,84.4955,84.3555,84.3741,30945.0
2020-05-07 15:40:00,90.39,90.43,90.34,90.39,21098.0,84.3741,84.4115,84.3275,84.3741,21098.0
2020-05-07 15:45:00,90.4,90.53,90.34,90.38,45602.0,84.3835,84.5048,84.3275,84.3648,45602.0
2020-05-07 15:50:00,90.36,90.53,90.32,90.44,52926.0,84.3461,84.5048,84.3088,84.4208,52926.0
2020-05-07 15:55:00,90.42,90.48,90.34,90.47,67407.0,84.4021,84.4581,84.3275,84.4488,67407.0
2020-05-08 09:30:00,91.8,91.82,91.4,91.46,76518.0,85.6903,85.7089,85.3169,85.3729,76518.0
2020-05-08 09:35:00,91.45,91.45,91.19,91.26,6912.0,85.3636,85.3636,85.1209,85.1862,6912.0
2020-05-08 09:40:00,91.29,91.44,91.29,91.4,7020.0,85.2142,85.3542,85.2142,85.3169,7020.0
2020-05-08 09:45:00,91.43,91.53,91.43,91.51,5969.0,85.3449,85.4383,85.3449,85.4196,5969.0
2020-05-08 09:50:00,91.5,91.55,91.39,91.4,5397.0,85.4102,85.4569,85.3076,85.3169,5397.0
2020-05-08 09:55:00,91.42,91.52,91.42,91.48,5693.0,85.3356,85.4289,85.3356,85.3916,5693.0
2020-05-08 10:00:00,91.51,91.63,91.51,91.61,5519.0,85.4196,85.5316,85.4196,85.5129,5519.0
2020-05-08 10:05:00,91.56,91.66,91.56,91.57,8515.0,85.4663,85.5596,85.4663,85.4756,8515.0
2020-05-08 10:10:00,91.57,91.64,91.55,91.64,3759.0,85.4756,85.5409,85.4569,85.5409,3759.0
2020-05-08 10:15:00,91.61,91.73,91.61,91.68,5851.0,85.5129,85.6249,85.5129,85.5783,5851.0
2020-05-08 10:20:00,91.7,91.71,91.58,91.63,9372.0,85.5969,85.6063,85.4849,85.5316,9372.0
2020-05-08 10:25:00,91.59,91.69,91.57,91.62,10813.0,85.4943,85.5876,85.4756,85.5223,10813.0
2020-05-08 10:30:00,91.61,91.65,91.55,91.63,6200.0,85.5129,85.5503,85.4569,85.5316,6200.0
2020-05-08 10:35:00,91.66,91.72,91.62,91.71,1887.0,85.5596,85.6156,85.5223,85.6063,1887.0
2020-05-08 10:40:00,91.73,91.73,91.5,91.5,5330.0,85.6249,85.6249,85.4102,85.4102,5330.0
2020-05-08 10:45:00,91.51,91.6,91.5,91.55,4685.0,85.4196,85.5036,85.4102,85.4569,4685.0
2020-05-08 10:50:00,91.55,91.59,91.51,91.53,3919.0,85.4569,85.4943,85.4196,85.4383,3919.0
2020-05-08 10:55:00,91.53,91.57,91.45,91.52,5679.0,85.4383,85.4756,85.3636,85.4289,5679.0
2020-05-08 11:00:00,91.51,91.58,91.38,91.48,20637.0,85.4196,85.4849,85.2982,85.3916,20637.0
2020-05-08 11:05:00,91.49,91.63,91.49,91.63,8478.0,85.4009,85.5316,85.4009,85.5316,8478.0
2020-05-08 11:10:00,91.65,91.67,91.61,91.65,8741.0,85.5503,85.5689,85.5129,85.5503,8741.0
2020-05-08 11:15:00,91.66,91.7,91.66,91.69,4920.0,85.5596,85.5969,85.5596,85.5876,4920.0
2020-05-08 11:20:00,91.68,91.75,91.65,91.75,7884.0,85.5783,85.6436,85.5503,85.6436,7884.0
2020-05-08 11:25:00,91.78,91.79,91.72,91.75,5495.0,85.6716,85.6809,85.6156,85.6436,5495.0
2020-05-08 11:30:00,91.76,91.84,91.74,91.76,11308.0,85.6529,85.7276,85.6343,85.6529,11308.0
2020-05-08 11:35:00,91.79,91.79,91.74,91.75,14164.0,85.6809,85.6809,85.6343,85.6436,14164.0
2020-05-08 11:40:00,91.76,91.82,91.73,91.82,6225.0,85.6529,85.7089,85.6249,85.7089,6225.0
2020-05-08 11:45:00,91.83,91.83,91.78,91.78,17510.0,85.7183,85.7183,85.6716,85.6716,17510.0
2020-05-08 11:50:00,91.8,91.81,91.74,91.81,20205.0,85.6903,85.6996,85.6343,85.6996,20205.0
2020-05-08 11:55:00,91.79,91.82,91.77,91.78,5332.0,85.6809,85.7089,85.6623,85.6716,5332.0
2020-05-08 12:00:00,91.8,91.84,91.76,91.77,9291.0,85.6903,85.7276,85.6529,85.6623,9291.0
2020-05-08 12:05:00,91.8,91.89,91.78,91.8,17634.0,85.6903,85.7743,85.6716,85.6903,17634.0
2020-05-08 12:10:00,91.81,91.85,91.81,91.83,10096.0,85.6996,85.737,85.6996,85.7183,10096.0
2020-05-08 12:15:00,91.81,91.84,91.75,91.79,15879.0,85.6996,85.7276,85.6436,85.6809,15879.0
2020-05-08 12:20:00,91.78,91.81,91.76,91.81,14724.0,85.6716,85.6996,85.6529,85.6996,14724.0
2020-05-08 12:25:00,91.81,91.81,91.75,91.79,10727.0,85.6996,85.6996,85.6436,85.6809,10727.0
2020-05-08 12:30:00,91.79,91.84,91.79,91.82,11223.0,85.6809,85.7276,85.6809,85.7089,11223.0
2020-05-08 12:35:00,91.84,91.86,91.8,91.86,7503.0,85.7276,85.7463,85.6903,85.7463,7503.0
2020-05-08 12:40:00,91.86,91.9,91.85,91.87,6546.0,85.7463,85.7836,85.737,85.7556,6546.0
2020-05-08 12:45:00,91.87,91.89,91.84,91.84,6148.0,85.7556,85.7743,85.7276,85.7276,6148.0
2020-05-08 12:50:00,91.83,91.87,91.83,91.87,8314.0,85.7183,85.7556,85.7183,85.7556,8314.0
2020-05-08 12:55:00,91.86,91.9,91.86,91.89,9919.0,85.7463,85.7836,85.7463,85.7743,9919.0
2020-05-08 13:00:00,91.89,91.9,91.88,91.9,5128.0,85.7743,85.7836,85.765,85.7836,5128.0
2020-05-08 13:05:00,91.88,91.89,91.74,91.77,7541.0,85.765,85.7743,85.6343,85.6623,7541.0
2020-05-08 13:10:00,91.78,91.83,91.78,91.83,9070.0,85.6716,85.7183,85.6716,85.7183,9070.0
2020-05-08 13:15:00,91.81,91.83,91.75,91.78,8236.0,85.6996,85.7183,85.6436,85.6716,8236.0
2020-05-08 13:20:00,91.78,91.8,91.75,91.75,7540.0,85.6716,85.6903,85.6436,85.6436,7540.0
2020-05-08 13:25:00,91.75,91.77,91.71,91.75,8698.0,85.6436,85.6623,85.6063,85.6436,8698.0
2020-05-08 13:30:00,91.76,91.79,91.73,91.79,10803.0,85.6529,85.6809,85.6249,85.6809,10803.0
2020-05-08 13:35:00,91.8,91.8,91.69,91.74,13474.0,85.6903,85.6903,85.5876,85.6343,13474.0
2020-05-08 13:40:00,91.73,91.76,91.62,91.65,13369.0,85.6249,85.6529,85.5223,85.5503,13369.0
2020-05-08 13:45:00,91.66,91.68,91.51,91.55,8592.0,85.5596,85.5783,85.4196,85.4569,8592.0
2020-05-08 13:50:00,91.57,91.61,91.54,91.55,11615.0,85.4756,85.5129,85.4476,85.4569,11615.0
2020-05-08 13:55:00,91.54,91.61,91.54,91.59,15968.0,85.4476,85.5129,85.4476,85.4943,15968.0
2020-05-08 14:00:00,91.59,91.6,91.54,91.55,1105.0,85.4943,85.5036,85.4476,85.4569,1105.0
2020-05-08 14:05:00,91.56,91.61,91.51,91.57,3845.0,85.4663,85.5129,85.4196,85.4756,3845.0
2020-05-08 14:10:00,91.55,91.69,91.55,91.69,77602.0,85.4569,85.5876,85.4569,85.5876,77602.0
2020-05-08 14:15:00,91.7,91.73,91.69,91.72,6241.0,85.5969,85.6249,85.5876,85.6156,6241.0
2020-05-08 14:20:00,91.73,91.76,91.72,91.75,12257.0,85.6249,85.6529,85.6156,85.6436,12257.0
2020-05-08 14:25:00,91.75,91.79,91.72,91.75,14874.0,85.6436,85.6809,85.6156,85.6436,14874.0
2020-05-08 14:30:00,91.75,91.77,91.71,91.72,33632.0,85.6436,85.6623,85.6063,85.6156,33632.0
2020-05-08 14:35:00,91.72,91.75,91.63,91.64,115171.0,85.6156,85.6436,85.5316,85.5409,115171.0
2020-05-08 14:40:00,91.66,91.71,91.63,91.7,15672.0,85.5596,85.6063,85.5316,85.5969,15672.0
2020-05-08 14:45:00,91.71,91.79,91.69,91.76,25661.0,85.6063,85.6809,85.5876,85.6529,25661.0
2020-05-08 14:50:00,91.75,91.8,91.71,91.71,10814.0,85.6436,85.6903,85.6063,85.6063,10814.0
2020-05-08 14:55:00,91.71,91.79,91.7,91.75,19355.0,85.6063,85.6809,85.5969,85.6436,19355.0
2020-05-08 15:00:00,91.77,91.91,91.75,91.9,17967.0,85.6623,85.793,85.6436,85.7836,17967.0
2020-05-08 15:05:00,91.88,91.88,91.79,91.81,12179.0,85.765,85.765,85.6809,85.6996,12179.0
2020-05-08 15:10:00,91.8,91.82,91.71,91.76,8919.0,85.6903,85.7089,85.6063,85.6529,8919.0
2020-05-08 15:15:00,91.78,91.81,91.72,91.81,39747.0,85.6716,85.6996,85.6156,85.6996,39747.0
2020-05-08 15:20:00,91.8,91.85,91.78,91.83,13149.0,85.6903,85.737,85.6716,85.7183,13149.0
2020-05-08 15:25:00,91.83,91.86,91.8,91.84,11111.0,85.7183,85.7463,85.6903,85.7276,11111.0
2020-05-08 15:30:00,91.84,91.96,91.82,91.94,27113.0,85.7276,85.8396,85.7089,85.821,27113.0
2020-05-08 15:35:00,91.92,91.97,91.9,91.95,22599.0,85.8023,85.849,85.7836,85.8303,22599.0
2020-05-08 15:40:00,91.94,92.02,91.94,92.0,24599.0,85.821,85.8956,85.821,85.877,24599.0
2020-05-08 15:45:00,92.0,92.06,91.94,92.05,18968.0,85.877,85.933,85.821,85.9236,18968.0
2020-05-08 15:50:00,92.01,92.14,91.97,92.07,29170.0,85.8863,86.0077,85.849,85.9423,29170.0
2020-05-08 15:55:00,92.07,92.07,91.89,91.97,58249.0,85.9423,85.9423,85.7743,85.849,58249.0
2020-05-11 09:30:00,91.34,91.34,91.17,91.17,22286.0,85.2609,85.2609,85.1022,85.1022,22286.0
2020-05-11 09:35:00,91.18,91.43,91.17,91.42,9949.0,85.1115,85.3449,85.1022,85.3356,9949.0
2020-05-11 09:40:00,91.48,91.55,91.43,91.5,14998.0,85.3916,85.4569,85.3449,85.4102,14998.0
2020-05-11 09:45:00,91.51,91.57,91.47,91.47,8745.0,85.4196,85.4756,85.3822,85.3822,8745.0
2020-05-11 09:50:00,91.51,91.59,91.46,91.5,11845.0,85.4196,85.4943,85.3729,85.4102,11845.0
2020-05-11 09:55:00,91.47,91.47,91.34,91.39,8114.0,85.3822,85.3822,85.2609,85.3076,8114.0
2020-05-11 10:00:00,91.38,91.56,91.37,91.56,9474.0,85.2982,85.4663,85.2889,85.4663,9474.0
2020-05-11 10:05:00,91.57,91.65,91.56,91.6,14433.0,85.4756,85.5503,85.4663,85.5036,14433.0
2020-05-11 10:10:00,91.6,91.64,91.47,91.48,24269.0,85.5036,85.5409,85.3822,85.3916,24269.0
2020-05-11 10:15:00,91.48,91.5,91.37,91.42,10511.0,85.3916,85.4102,85.2889,85.3356,10511.0
2020-05-11 10:20:00,91.43,91.58,91.41,91.57,9891.0,85.3449,85.4849,85.3262,85.4756,9891.0
2020-05-11 10:25:00,91.57,91.59,91.51,91.57,6103.0,85.4756,85.4943,85.4196,85.4756,6103.0
2020-05-11 10:30:00,91.54,91.7,91.49,91.68,85201.0,85.4476,85.5969,85.4009,85.5783,85201.0
2020-05-11 10:35:00,91.68,91.74,91.48,91.59,23994.0,85.5783,85.6343,85.3916,85.4943,23994.0
2020-05-11 10:40:00,91.6,91.63,91.59,91.61,9194.0,85.5036,85.5316,85.4943,85.5129,9194.0
2020-05-11 10:45:00,91.62,91.75,91.6,91.73,10750.0,85.5223,85.6436,85.5036,85.6249,10750.0
2020-05-11 10:50:00,91.73,91.76,91.66,91.66,6655.0,85.6249,85.6529,85.5596,85.5596,6655.0
2020-05-11 10:55:00,91.66,91.67,91.61,91.61,6001.0,85.5596,85.5689,85.5129,85.5129,6001.0
2020-05-11 11:00:00,91.62,91.72,91.6,91.69,5513.0,85.5223,85.6156,85.5036,85.5876,5513.0
2020-05-11 11:05:00,91.69,91.73,91.66,91.69,16737.0,85.5876,85.6249,85.5596,85.5876,16737.0
2020-05-11 11:10:00,91.69,91.73,91.62,91.65,7882.0,85.5876,85.6249,85.5223,85.5503,7882.0
2020-05-11 11:15:00,91.7,91.8,91.67,91.79,38299.0,85.5969,85.6903,85.5689,85.6809,38299.0
2020-05-11 11:20:00,91.78,91.83,91.76,91.79,20935.0,85.6716,85.7183,85.6529,85.6809,20935.0
2020-05-11 11:25:00,91.76,91.9,91.74,91.89,9967.0,85.6529,85.7836,85.6343,85.7743,9967.0
2020-05-11 11:30:00,91.91,91.98,91.89,91.97,8404.0,85.793,85.8583,85.7743,85.849,8404.0
2020-05-11 11:35:00,91.95,92.0,91.95,91.97,6777.0,85.8303,85.877,85.8303,85.849,6777.0
2020-05-11 11:40:00,91.96,91.97,91.93,91.97,2872.0,85.8396,85.849,85.8116,85.849,2872.0
2020-05-11 11:45:00,91.98,92.02,91.95,91.97,7513.0,85.8583,85.8956,85.8303,85.849,7513.0
2020-05-11 11:50:00,91.96,91.98,91.92,91.96,4630.0,85.8396,85.8583,85.8023,85.8396,4630.0
2020-05-11 11:55:00,91.96,92.0,91.93,92.0,7553.0,85.8396,85.877,85.8116,85.877,7553.0
2020-05-11 12:00:00,92.0,92.04,91.94,91.99,94545.0,85.877,85.9143,85.821,85.8676,94545.0
2020-05-11 12:05:00,91.98,91.99,91.92,91.94,5668.0,85.8583,85.8676,85.8023,85.821,5668.0
2020-05-11 12:10:00,91.94,91.98,91.93,91.97,17259.0,85.821,85.8583,85.8116,85.849,17259.0
2020-05-11 12:15:00,91.97,92.09,91.95,92.08,48875.0,85.849,85.961,85.8303,85.9516,48875.0
2020-05-11 12:20:00,92.09,92.18,92.07,92.18,5718.0,85.961,86.045,85.9423,86.045,5718.0
2020-05-11 12:25:00,92.19,92.26,92.16,92.26,7108.0,86.0543,86.1197,86.0263,86.1197,7108.0
2020-05-11 12:30:00,92.26,92.32,92.24,92.31,8382.0,86.1197,86.1757,86.101,86.1663,8382.0
2020-05-11 12:35:00,92.3,92.36,92.29,92.32,6019.0,86.157,86.213,86.1477,86.1757,6019.0
2020-05-11 12:40:00,92.32,92.34,92.29,92.3,8014.0,86.1757,86.1943,86.1477,86.157,8014.0
2020-05-11 12:45:00,92.32,92.34,92.21,92.21,5698.0,86.1757,86.1943,86.073,86.073,5698.0
2020-05-11 12:50:00,92.22,92.33,92.2,92.32,35913.0,86.0823,86.185,86.0637,86.1757,35913.0
2020-05-11 12:55:00,92.32,92.36,92.31,92.34,9401.0,86.1757,86.213,86.1663,86.1943,9401.0
2020-05-11 13:00:00,92.34,92.41,92.29,92.37,17472.0,86.1943,86.2597,86.1477,86.2223,17472.0
2020-05-11 13:05:00,92.38,92.51,92.38,92.51,9805.0,86.2317,86.353,86.2317,86.353,9805.0
2020-05-11 13:10:00,92.5,92.52,92.48,92.48,12374.0,86.3437,86.3624,86.325,86.325,12374.0
2020-05-11 13:15:00,92.49,92.5,92.45,92.5,7280.0,86.3344,86.3437,86.297,86.3437,7280.0
2020-05-11 13:20:00,92.52,92.52,92.47,92.48,6503.0,86.3624,86.3624,86.3157,86.325,6503.0
2020-05-11 13:25:00,92.48,92.57,92.48,92.53,8035.0,86.325,86.409,86.325,86.3717,8035.0
2020-05-11 13:30:00,92.54,92.57,92.52,92.55,8163.0,86.381,86.409,86.3624,86.3904,8163.0
2020-05-11 13:35:00,92.54,92.63,92.53,92.62,21335.0,86.381,86.465,86.3717,86.4557,21335.0
2020-05-11 13:40:00,92.62,92.62,92.49,92.49,10372.0,86.4557,86.4557,86.3344,86.3344,10372.0
2020-05-11 13:45:00,92.49,92.51,92.45,92.47,4352.0,86.3344,86.353,86.297,86.3157,4352.0
2020-05-11 13:50:00,92.48,92.51,92.45,92.49,4907.0,86.325,86.353,86.297,86.3344,4907.0
2020-05-11 13:55:00,92.49,92.49,92.42,92.42,5153.0,86.3344,86.3344,86.269,86.269,5153.0
2020-05-11 14:00:00,92.43,92.46,92.29,92.3,7690.0,86.2784,86.3064,86.1477,86.157,7690.0
2020-05-11 14:05:00,92.27,92.33,92.24,92.32,9929.0,86.129,86.185,86.101,86.1757,9929.0
2020-05-11 14:10:00,92.31,92.31,92.19,92.22,18761.0,86.1663,86.1663,86.0543,86.0823,18761.0
2020-05-11 14:15:00,92.21,92.26,92.19,92.26,3969.0,86.073,86.1197,86.0543,86.1197,3969.0
2020-05-11 14:20:00,92.29,92.36,92.29,92.34,26184.0,86.1477,86.213,86.1477,86.1943,26184.0
2020-05-11 14:25:00,92.35,92.37,92.19,92.25,17158.0,86.2037,86.2223,86.0543,86.1103,17158.0
2020-05-11 14:30:00,92.24,92.4,92.23,92.38,12392.0,86.101,86.2503,86.0917,86.2317,12392.0
2020-05-11 14:35:00,92.39,92.47,92.38,92.47,9831.0,86.241,86.3157,86.2317,86.3157,9831.0
2020-05-11 14:40:00,92.46,92.46,92.41,92.41,13132.0,86.3064,86.3064,86.2597,86.2597,13132.0
2020-05-11 14:45:00,92.42,92.44,92.39,92.43,13900.0,86.269,86.2877,86.241,86.2784,13900.0
2020-05-11 14:50:00,92.42,92.5,92.41,92.46,7343.0,86.269,86.3437,86.2597,86.3064,7343.0
2020-05-11 14:55:00,92.47,92.49,92.43,92.44,14073.0,86.3157,86.3344,86.2784,86.2877,14073.0
2020-05-11 15:00:00,92.45,92.6,92.45,92.55,25009.0,86.297,86.437,86.297,86.3904,25009.0
2020-05-11 15:05:00,92.55,92.6,92.52,92.58,12899.0,86.3904,86.437,86.3624,86.4184,12899.0
2020-05-11 15:10:00,92.58,92.6,92.49,92.5,9565.0,86.4184,86.437,86.3344,86.3437,9565.0
2020-05-11 15:15:00,92.51,92.56,92.46,92.52,14248.0,86.353,86.3997,86.3064,86.3624,14248.0
2020-05-11 15:20:00,92.5,92.52,92.4,92.41,14536.0,86.3437,86.3624,86.2503,86.2597,14536.0
2020-05-11 15:25:00,92.43,92.43,92.34,92.42,7163.0,86.2784,86.2784,86.1943,86.269,7163.0
2020-05-11 15:30:00,92.36,92.46,92.27,92.28,14749.0,86.213,86.3064,86.129,86.1383,14749.0
2020-05-11 15:35:00,92.27,92.36,92.26,92.34,18798.0,86.129,86.213,86.1197,86.1943,18798.0
2020-05-11 15:40:00,92.36,92.38,92.29,92.37,28281.0,86.213,86.2317,86.1477,86.2223,28281.0
2020-05-11 15:45:00,92.37,92.42,92.28,92.32,26457.0,86.2223,86.269,86.1383,86.1757,26457.0
2020-05-11 15:50:00,92.32,92.38,92.21,92.34,30272.0,86.1757,86.2317,86.073,86.1943,30272.0
2020-05-11 15:55:00,92.34,92.38,92.13,92.13,37879.0,86.1943,86.2317,85.9983,85.9983,37879.0
2020-05-12 09:30:00,92.48,92.6,92.29,92.41,25822.0,86.325,86.437,86.1477,86.2597,25822.0
2020-05-12 09:35:00,92.4,92.4,92.16,92.26,9559.0,86.2503,86.2503,86.0263,86.1197,9559.0
2020-05-12 09:40:00,92.24,92.32,92.16,92.18,14666.0,86.101,86.1757,86.0263,86.045,14666.0
2020-05-12 09:45:00,92.19,92.19,91.94,91.94,5569.0,86.0543,86.0543,85.821,85.821,5569.0
2020-05-12 09:50:00,91.94,91.97,91.74,91.8,16474.0,85.821,85.849,85.6343,85.6903,16474.0
2020-05-12 09:55:00,91.8,92.02,91.79,92.01,6172.0,85.6903,85.8956,85.6809,85.8863,6172.0
2020-05-12 10:00:00,92.02,92.07,91.94,92.05,7857.0,85.8956,85.9423,85.821,85.9236,7857.0
2020-05-12 10:05:00,92.04,92.04,91.96,91.98,5150.0,85.9143,85.9143,85.8396,85.8583,5150.0
2020-05-12 10:10:00,92.06,92.08,91.93,92.05,5752.0,85.933,85.9516,85.8116,85.9236,5752.0
2020-05-12 10:15:00,92.06,92.14,92.05,92.1,6300.0,85.933,86.0077,85.9236,85.9703,6300.0
2020-05-12 10:20:00,92.12,92.13,91.99,92.01,3919.0,85.989,85.9983,85.8676,85.8863,3919.0
2020-05-12 10:25:00,92.07,92.08,91.87,91.88,4358.0,85.9423,85.9516,85.7556,85.765,4358.0
2020-05-12 10:30:00,91.91,92.05,91.88,91.94,4667.0,85.793,85.9236,85.765,85.821,4667.0
2020-05-12 10:35:00,92.0,92.08,91.99,91.99,21104.0,85.877,85.9516,85.8676,85.8676,21104.0
2020-05-12 10:40:00,91.95,92.02,91.9,91.95,5419.0,85.8303,85.8956,85.7836,85.8303,5419.0
2020-05-12 10:45:00,91.96,91.99,91.76,91.76,7761.0,85.8396,85.8676,85.6529,85.6529,7761.0
2020-05-12 10:50:00,91.78,91.93,91.78,91.93,15079.0,85.6716,85.8116,85.6716,85.8116,15079.0
2020-05-12 10:55:00,92.01,92.11,92.0,92.11,2630.0,85.8863,85.9796,85.877,85.9796,2630.0
2020-05-12 11:00:00,92.06,92.09,92.0,92.03,5417.0,85.933,85.961,85.877,85.905,5417.0
2020-05-12 11:05:00,92.09,92.14,92.05,92.14,5489.0,85.961,86.0077,85.9236,86.0077,5489.0
2020-05-12 11:10:00,92.15,92.18,92.15,92.16,6280.0,86.017,86.045,86.017,86.0263,6280.0
2020-05-12 11:15:00,92.14,92.18,92.08,92.12,20292.0,86.0077,86.045,85.9516,85.989,20292.0
2020-05-12 11:20:00,92.12,92.17,92.11,92.12,7068.0,85.989,86.0357,85.9796,85.989,7068.0
2020-05-12 11:25:00,92.11,92.2,92.06,92.09,63552.0,85.9796,86.0637,85.933,85.961,63552.0
2020-05-12 11:30:00,92.12,92.14,92.01,92.01,2354.0,85.989,86.0077,85.8863,85.8863,2354.0
2020-05-12 11:35:00,91.96,92.03,91.96,92.01,1470.0,85.8396,85.905,85.8396,85.8863,1470.0
2020-05-12 11:40:00,92.01,92.01,91.96,92.0,86408.0,85.8863,85.8863,85.8396,85.877,86408.0
2020-05-12 11:45:00,91.96,91.96,91.88,91.92,2912.0,85.8396,85.8396,85.765,85.8023,2912.0
2020-05-12 11:50:00,91.92,92.01,91.91,92.01,12842.0,85.8023,85.8863,85.793,85.8863,12842.0
2020-05-12 11:55:00,92.0,92.08,92.0,92.07,2479.0,85.877,85.9516,85.877,85.9423,2479.0
2020-05-12 12:00:00,92.07,92.09,92.05,92.07,22398.0,85.9423,85.961,85.9236,85.9423,22398.0
2020-05-12 12:05:00,92.06,92.07,91.99,91.99,13433.0,85.933,85.9423,85.8676,85.8676,13433.0
2020-05-12 12:10:00,91.98,91.99,91.9,91.96,5163.0,85.8583,85.8676,85.7836,85.8396,5163.0
2020-05-12 12:15:00,91.97,91.99,91.91,91.99,4612.0,85.849,85.8676,85.793,85.8676,4612.0
2020-05-12 12:20:00,91.99,91.99,91.93,91.98,3182.0,85.8676,85.8676,85.8116,85.8583,3182.0
2020-05-12 12:25:00,91.98,92.02,91.97,92.0,4032.0,85.8583,85.8956,85.849,85.877,4032.0
2020-05-12 12:30:00,91.97,92.04,91.92,91.95,9344.0,85.849,85.9143,85.8023,85.8303,9344.0
2020-05-12 12:35:00,91.94,91.99,91.91,91.98,11665.0,85.821,85.8676,85.793,85.8583,11665.0
2020-05-12 12:40:00,91.95,91.95,91.91,91.92,22376.0,85.8303,85.8303,85.793,85.8023,22376.0
2020-05-12 12:45:00,91.93,91.97,91.9,91.93,43048.0,85.8116,85.849,85.7836,85.8116,43048.0
2020-05-12 12:50:00,91.9,91.91,91.85,91.88,8250.0,85.7836,85.793,85.737,85.765,8250.0
2020-05-12 12:55:00,91.9,91.99,91.9,91.94,15734.0,85.7836,85.8676,85.7836,85.821,15734.0
2020-05-12 13:00:00,91.95,91.96,91.77,91.77,10634.0,85.8303,85.8396,85.6623,85.6623,10634.0
2020-05-12 13:05:00,91.82,91.86,91.8,91.83,7711.0,85.7089,85.7463,85.6903,85.7183,7711.0
2020-05-12 13:10:00,91.8,91.81,91.61,91.62,15656.0,85.6903,85.6996,85.5129,85.5223,15656.0
2020-05-12 13:15:00,91.63,91.64,91.5,91.51,6400.0,85.5316,85.5409,85.4102,85.4196,6400.0
2020-05-12 13:20:00,91.45,91.52,91.36,91.36,8156.0,85.3636,85.4289,85.2796,85.2796,8156.0
2020-05-12 13:25:00,91.35,91.46,91.33,91.41,14512.0,85.2702,85.3729,85.2516,85.3262,14512.0
2020-05-12 13:30:00,91.42,91.49,91.39,91.48,6220.0,85.3356,85.4009,85.3076,85.3916,6220.0
2020-05-12 13:35:00,91.42,91.49,91.42,91.48,8746.0,85.3356,85.4009,85.3356,85.3916,8746.0
2020-05-12 13:40:00,91.46,91.49,91.42,91.42,10144.0,85.3729,85.4009,85.3356,85.3356,10144.0
2020-05-12 13:45:00,91.44,91.53,91.44,91.49,7686.0,85.3542,85.4383,85.3542,85.4009,7686.0
2020-05-12 13:50:00,91.49,91.54,91.48,91.53,18996.0,85.4009,85.4476,85.3916,85.4383,18996.0
2020-05-12 13:55:00,91.52,91.58,91.51,91.58,11807.0,85.4289,85.4849,85.4196,85.4849,11807.0
2020-05-12 14:00:00,91.58,91.62,91.49,91.5,31740.0,85.4849,85.5223,85.4009,85.4102,31740.0
2020-05-12 14:05:00,91.51,91.53,91.44,91.47,15740.0,85.4196,85.4383,85.3542,85.3822,15740.0
2020-05-12 14:10:00,91.44,91.44,91.32,91.32,23158.0,85.3542,85.3542,85.2422,85.2422,23158.0
2020-05-12 14:15:00,91.31,91.35,91.22,91.26,17315.0,85.2329,85.2702,85.1489,85.1862,17315.0
2020-05-12 14:20:00,91.32,91.36,91.31,91.36,10279.0,85.2422,85.2796,85.2329,85.2796,10279.0
2020-05-12 14:25:00,91.35,91.4,91.33,91.36,9587.0,85.2702,85.3169,85.2516,85.2796,9587.0
2020-05-12 14:30:00,91.35,91.38,91.29,91.36,10320.0,85.2702,85.2982,85.2142,85.2796,10320.0
2020-05-12 14:35:00,91.35,91.47,91.3,91.46,12891.0,85.2702,85.3822,85.2236,85.3729,12891.0
2020-05-12 14:40:00,91.45,91.46,91.2,91.34,12298.0,85.3636,85.3729,85.1302,85.2609,12298.0
2020-05-12 14:45:00,91.33,91.39,91.31,91.35,13498.0,85.2516,85.3076,85.2329,85.2702,13498.0
2020-05-12 14:50:00,91.36,91.49,91.34,91.49,22116.0,85.2796,85.4009,85.2609,85.4009,22116.0
2020-05-12 14:55:00,91.48,91.51,91.44,91.47,26714.0,85.3916,85.4196,85.3542,85.3822,26714.0
2020-05-12 15:00:00,91.45,91.47,91.37,91.37,9704.0,85.3636,85.3822,85.2889,85.2889,9704.0
2020-05-12 15:05:00,91.4,91.45,91.37,91.39,24442.0,85.3169,85.3636,85.2889,85.3076,24442.0
2020-05-12 15:10:00,91.38,91.38,91.19,91.2,22783.0,85.2982,85.2982,85.1209,85.1302,22783.0
2020-05-12 15:15:00,91.2,91.29,91.11,91.14,138540.0,85.1302,85.2142,85.0462,85.0742,138540.0
2020-05-12 15:20:00,91.12,91.15,91.02,91.04,13662.0,85.0555,85.0835,84.9622,84.9809,13662.0
2020-05-12 15:25:00,90.98,91.06,90.98,91.0,8877.0,84.9249,84.9995,84.9249,84.9435,8877.0
2020-05-12 15:30:00,91.0,91.06,90.91,90.94,10054.0,84.9435,84.9995,84.8595,84.8875,10054.0
2020-05-12 15:35:00,90.94,90.94,90.74,90.81,15834.0,84.8875,84.8875,84.7008,84.7662,15834.0
2020-05-12 15:40:00,90.79,90.79,90.46,90.49,21565.0,84.7475,84.7475,84.4395,84.4675,21565.0
2020-05-12 15:45:00,90.46,90.57,90.38,90.38,106762.0,84.4395,84.5421,84.3648,84.3648,106762.0
2020-05-12 15:50:00,90.39,90.39,90.21,90.31,49729.0,84.3741,84.3741,84.2061,84.2994,49729.0
2020-05-12 15:55:00,90.31,90.42,90.1,90.1,256686.0,84.2994,84.4021,84.1034,84.1034,256686.0
2020-05-13 09:30:00,90.1,90.1,89.5,89.5,39529.0,84.1034,84.1034,83.5434,83.5434,39529.0
2020-05-13 09:35:00,89.38,89.57,89.21,89.57,21259.0,83.4313,83.6087,83.2727,83.6087,21259.0
2020-05-13 09:40:00,89.55,89.61,89.35,89.35,12024.0,83.59,83.646,83.4033,83.4033,12024.0
2020-05-13 09:45:00,89.31,89.69,89.3,89.69,2678.0,83.366,83.7207,83.3567,83.7207,2678.0
2020-05-13 09:50:00,89.65,89.65,89.5,89.56,6078.0,83.6834,83.6834,83.5434,83.5994,6078.0
2020-05-13 09:55:00,89.6,89.65,89.43,89.64,4447.0,83.6367,83.6834,83.478,83.674,4447.0
2020-05-13 10:00:00,89.61,89.98,89.59,89.95,9996.0,83.646,83.9914,83.6274,83.9634,9996.0
2020-05-13 10:05:00,89.94,90.04,89.93,89.96,7289.0,83.9541,84.0474,83.9447,83.9727,7289.0
2020-05-13 10:10:00,89.96,90.01,89.92,89.93,8839.0,83.9727,84.0194,83.9354,83.9447,8839.0
2020-05-13 10:15:00,89.93,90.01,89.91,89.92,6623.0,83.9447,84.0194,83.9261,83.9354,6623.0
2020-05-13 10:20:00,89.9,89.93,89.76,89.77,4752.0,83.9167,83.9447,83.7861,83.7954,4752.0
2020-05-13 10:25:00,89.79,90.19,89.75,90.19,15962.0,83.8141,84.1874,83.7767,84.1874,15962.0
2020-05-13 10:30:00,90.13,90.42,90.13,90.31,16553.0,84.1314,84.4021,84.1314,84.2994,16553.0
2020-05-13 10:35:00,90.33,90.36,90.19,90.19,3811.0,84.3181,84.3461,84.1874,84.1874,3811.0
2020-05-13 10:40:00,90.2,90.25,90.11,90.12,3628.0,84.1968,84.2434,84.1128,84.1221,3628.0
2020-05-13 10:45:00,90.05,90.05,90.0,90.0,13353.0,84.0568,84.0568,84.0101,84.0101,13353.0
2020-05-13 10:50:00,90.02,90.02,89.9,89.93,10252.0,84.0287,84.0287,83.9167,83.9447,10252.0
2020-05-13 10:55:00,89.93,89.93,89.6,89.6,5298.0,83.9447,83.9447,83.6367,83.6367,5298.0
2020-05-13 11:00:00,89.7,89.71,89.62,89.67,4049.0,83.73,83.7394,83.6554,83.702,4049.0
2020-05-13 11:05:00,89.59,89.74,89.59,89.65,9994.0,83.6274,83.7674,83.6274,83.6834,9994.0
2020-05-13 11:10:00,89.65,89.76,89.65,89.73,24598.0,83.6834,83.7861,83.6834,83.758,24598.0
2020-05-13 11:15:00,89.81,89.85,89.53,89.54,34528.0,83.8327,83.8701,83.5714,83.5807,34528.0
2020-05-13 11:20:00,89.5,89.51,89.3,89.31,10309.0,83.5434,83.5527,83.3567,83.366,10309.0
2020-05-13 11:25:00,89.26,89.41,89.23,89.41,4426.0,83.3193,83.4593,83.2913,83.4593,4426.0
2020-05-13 11:30:00,89.44,89.45,89.31,89.34,5759.0,83.4873,83.4967,83.366,83.394,5759.0
2020-05-13 11:35:00,89.35,89.35,89.06,89.2,26393.0,83.4033,83.4033,83.1326,83.2633,26393.0
2020-05-13 11:40:00,89.11,89.15,88.95,89.0,52872.0,83.1793,83.2167,83.03,83.0766,52872.0
2020-05-13 11:45:00,88.99,88.99,88.81,88.84,20949.0,83.0673,83.0673,82.8993,82.9273,20949.0
2020-05-13 11:50:00,88.88,88.95,88.67,88.68,10573.0,82.9646,83.03,82.7686,82.7779,10573.0
2020-05-13 11:55:00,88.68,88.79,88.61,88.79,15711.0,82.7779,82.8806,82.7126,82.8806,15711.0
2020-05-13 12:00:00,88.78,88.91,88.57,88.59,8805.0,82.8713,82.9926,82.6753,82.6939,8805.0
2020-05-13 12:05:00,88.51,88.66,88.45,88.46,14067.0,82.6192,82.7593,82.5632,82.5726,14067.0
2020-05-13 12:10:00,88.44,88.54,88.34,88.34,16276.0,82.5539,82.6472,82.4606,82.4606,16276.0
2020-05-13 12:15:00,88.32,88.41,88.13,88.17,17240.0,82.4419,82.5259,82.2645,82.3019,17240.0
2020-05-13 12:20:00,88.22,88.47,88.22,88.38,18207.0,82.3485,82.5819,82.3485,82.4979,18207.0
2020-05-13 12:25:00,88.34,88.54,88.33,88.54,6266.0,82.4606,82.6472,82.4512,82.6472,6266.0
2020-05-13 12:30:00,88.6,88.62,88.41,88.61,10933.0,82.7033,82.7219,82.5259,82.7126,10933.0
2020-05-13 12:35:00,88.54,88.65,88.45,88.61,10512.0,82.6472,82.7499,82.5632,82.7126,10512.0
2020-05-13 12:40:00,88.59,88.6,88.43,88.43,17291.0,82.6939,82.7033,82.5446,82.5446,17291.0
2020-05-13 12:45:00,88.47,88.7,88.46,88.68,23217.0,82.5819,82.7966,82.5726,82.7779,23217.0
2020-05-13 12:50:00,88.7,88.74,88.63,88.69,42174.0,82.7966,82.8339,82.7313,82.7873,42174.0
2020-05-13 12:55:00,88.68,88.73,88.61,88.7,32013.0,82.7779,82.8246,82.7126,82.7966,32013.0
2020-05-13 13:00:00,88.67,88.68,88.43,88.44,5681.0,82.7686,82.7779,82.5446,82.5539,5681.0
2020-05-13 13:05:00,88.48,88.48,88.3,88.34,3359.0,82.5912,82.5912,82.4232,82.4606,3359.0
2020-05-13 13:10:00,88.36,88.6,88.36,88.6,2681.0,82.4792,82.7033,82.4792,82.7033,2681.0
2020-05-13 13:15:00,88.57,88.74,88.49,88.71,5618.0,82.6753,82.8339,82.6006,82.8059,5618.0
2020-05-13 13:20:00,88.69,88.7,88.54,88.54,1987.0,82.7873,82.7966,82.6472,82.6472,1987.0
2020-05-13 13:25:00,88.48,88.6,88.44,88.57,71525.0,82.5912,82.7033,82.5539,82.6753,71525.0
2020-05-13 13:30:00,88.56,88.57,88.45,88.46,1157.0,82.6659,82.6753,82.5632,82.5726,1157.0
2020-05-13 13:35:00,88.45,88.55,88.42,88.54,3918.0,82.5632,82.6566,82.5352,82.6472,3918.0
2020-05-13 13:40:00,88.59,88.62,88.41,88.46,4555.0,82.6939,82.7219,82.5259,82.5726,4555.0
2020-05-13 13:45:00,88.47,88.57,88.45,88.52,7386.0,82.5819,82.6753,82.5632,82.6286,7386.0
2020-05-13 13:50:00,88.53,88.53,88.32,88.34,7317.0,82.6379,82.6379,82.4419,82.4606,7317.0
2020-05-13 13:55:00,88.39,88.39,88.33,88.38,3794.0,82.5072,82.5072,82.4512,82.4979,3794.0
2020-05-13 14:00:00,88.3,88.39,88.2,88.21,13842.0,82.4232,82.5072,82.3299,82.3392,13842.0
2020-05-13 14:05:00,88.23,88.42,88.23,88.39,16137.0,82.3579,82.5352,82.3579,82.5072,16137.0
2020-05-13 14:10:00,88.4,88.58,88.34,88.49,3672.0,82.5166,82.6846,82.4606,82.6006,3672.0
2020-05-13 14:15:00,88.45,88.68,88.45,88.56,7723.0,82.5632,82.7779,82.5632,82.6659,7723.0
2020-05-13 14:20:00,88.55,88.56,88.44,88.44,5505.0,82.6566,82.6659,82.5539,82.5539,5505.0
2020-05-13 14:25:00,88.43,88.44,88.31,88.34,16195.0,82.5446,82.5539,82.4326,82.4606,16195.0
2020-05-13 14:30:00,88.33,88.38,88.27,88.29,97669.0,82.4512,82.4979,82.3952,82.4139,97669.0
2020-05-13 14:35:00,88.27,88.39,88.25,88.39,2753.0,82.3952,82.5072,82.3765,82.5072,2753.0
2020-05-13 14:40:00,88.3,88.3,88.16,88.16,13956.0,82.4232,82.4232,82.2925,82.2925,13956.0
2020-05-13 14:45:00,88.18,88.32,88.13,88.27,3601.0,82.3112,82.4419,82.2645,82.3952,3601.0
2020-05-13 14:50:00,88.24,88.29,88.15,88.2,21130.0,82.3672,82.4139,82.2832,82.3299,21130.0
2020-05-13 14:55:00,88.18,88.21,88.03,88.03,11906.0,82.3112,82.3392,82.1712,82.1712,11906.0
2020-05-13 15:00:00,88.06,88.52,88.06,88.47,26184.0,82.1992,82.6286,82.1992,82.5819,26184.0
2020-05-13 15:05:00,88.43,88.43,88.19,88.22,25548.0,82.5446,82.5446,82.3205,82.3485,25548.0
2020-05-13 15:10:00,88.28,88.35,88.16,88.21,8245.0,82.4046,82.4699,82.2925,82.3392,8245.0
2020-05-13 15:15:00,88.19,88.24,88.1,88.21,133942.0,82.3205,82.3672,82.2365,82.3392,133942.0
2020-05-13 15:20:00,88.27,88.27,87.89,87.89,26405.0,82.3952,82.3952,82.0405,82.0405,26405.0
2020-05-13 15:25:00,87.88,88.12,87.8,88.09,11087.0,82.0312,82.2552,81.9565,82.2272,11087.0
2020-05-13 15:30:00,88.05,88.33,87.99,88.3,10451.0,82.1899,82.4512,82.1339,82.4232,10451.0
2020-05-13 15:35:00,88.26,88.37,88.17,88.22,20711.0,82.3859,82.4886,82.3019,82.3485,20711.0
2020-05-13 15:40:00,88.24,88.41,88.24,88.31,34391.0,82.3672,82.5259,82.3672,82.4326,34391.0
2020-05-13 15:45:00,88.3,88.55,88.19,88.52,21258.0,82.4232,82.6566,82.3205,82.6286,21258.0
2020-05-13 15:50:00,88.52,88.78,88.47,88.64,31770.0,82.6286,82.8713,82.5819,82.7406,31770.0
2020-05-13 15:55:00,88.65,88.82,88.57,88.74,313933.0,82.7499,82.9086,82.6753,82.8339,313933.0
2020-05-14 09:30:00,87.78,87.99,87.68,87.7,21667.0,81.9378,82.1339,81.8445,81.8632,21667.0
2020-05-14 09:35:00,87.75,88.03,87.65,87.65,22467.0,81.9098,82.1712,81.8165,81.8165,22467.0
2020-05-14 09:40:00,87.6,87.63,87.49,87.55,15567.0,81.7698,81.7978,81.6671,81.7231,15567.0
2020-05-14 09:45:00,87.59,87.73,87.44,87.45,7054.0,81.7605,81.8912,81.6205,81.6298,7054.0
2020-05-14 09:50:00,87.46,87.5,87.11,87.17,15654.0,81.6391,81.6765,81.3124,81.3684,15654.0
2020-05-14 09:55:00,87.15,87.24,87.11,87.17,6904.0,81.3498,81.4338,81.3124,81.3684,6904.0
2020-05-14 10:00:00,87.18,87.2,86.97,87.02,13259.0,81.3778,81.3964,81.1817,81.2284,13259.0
2020-05-14 10:05:00,87.09,87.35,87.06,87.35,7826.0,81.2938,81.5364,81.2657,81.5364,7826.0
2020-05-14 10:10:00,87.38,87.47,87.27,87.27,6867.0,81.5645,81.6485,81.4618,81.4618,6867.0
2020-05-14 10:15:00,87.29,87.38,87.24,87.36,10679.0,81.4804,81.5645,81.4338,81.5458,10679.0
2020-05-14 10:20:00,87.44,87.5,87.34,87.43,3433.0,81.6205,81.6765,81.5271,81.6111,3433.0
2020-05-14 10:25:00,87.54,87.61,87.33,87.33,4805.0,81.7138,81.7791,81.5178,81.5178,4805.0
2020-05-14 10:30:00,87.38,87.54,87.31,87.52,8953.0,81.5645,81.7138,81.4991,81.6951,8953.0
2020-05-14 10:35:00,87.51,87.92,87.51,87.88,6957.0,81.6858,82.0685,81.6858,82.0312,6957.0
2020-05-14 10:40:00,87.84,87.89,87.67,87.78,53907.0,81.9938,82.0405,81.8352,81.9378,53907.0
2020-05-14 10:45:00,87.79,88.15,87.74,88.13,32509.0,81.9472,82.2832,81.9005,82.2645,32509.0
2020-05-14 10:50:00,88.17,88.33,88.11,88.33,12427.0,82.3019,82.4512,82.2459,82.4512,12427.0
2020-05-14 10:55:00,88.28,88.28,88.06,88.13,10883.0,82.4046,82.4046,82.1992,82.2645,10883.0
2020-05-14 11:00:00,88.17,88.29,88.14,88.25,12395.0,82.3019,82.4139,82.2739,82.3765,12395.0
2020-05-14 11:05:00,88.34,88.42,88.31,88.38,20071.0,82.4606,82.5352,82.4326,82.4979,20071.0
2020-05-14 11:10:00,88.36,88.44,88.32,88.36,14122.0,82.4792,82.5539,82.4419,82.4792,14122.0
2020-05-14 11:15:00,88.44,88.6,88.43,88.49,16635.0,82.5539,82.7033,82.5446,82.6006,16635.0
2020-05-14 11:20:00,88.49,88.5,88.19,88.2,25993.0,82.6006,82.6099,82.3205,82.3299,25993.0
2020-05-14 11:25:00,88.21,88.21,88.06,88.08,36810.0,82.3392,82.3392,82.1992,82.2179,36810.0
2020-05-14 11:30:00,88.15,88.26,88.12,88.19,12953.0,82.2832,82.3859,82.2552,82.3205,12953.0
2020-05-14 11:35:00,88.29,88.41,88.02,88.02,8299.0,82.4139,82.5259,82.1619,82.1619,8299.0
2020-05-14 11:40:00,87.97,88.05,87.89,88.05,8983.0,82.1152,82.1899,82.0405,82.1899,8983.0
2020-05-14 11:45:00,88.0,88.11,87.97,88.07,7983.0,82.1432,82.2459,82.1152,82.2085,7983.0
2020-05-14 11:50:00,88.03,88.39,87.97,88.38,10619.0,82.1712,82.5072,82.1152,82.4979,10619.0
2020-05-14 11:55:00,88.34,88.36,88.08,88.08,5066.0,82.4606,82.4792,82.2179,82.2179,5066.0
2020-05-14 12:00:00,88.05,88.27,87.98,88.13,10641.0,82.1899,82.3952,82.1245,82.2645,10641.0
2020-05-14 12:05:00,88.08,88.14,88.04,88.1,5469.0,82.2179,82.2739,82.1805,82.2365,5469.0
2020-05-14 12:10:00,88.13,88.32,88.08,88.23,10680.0,82.2645,82.4419,82.2179,82.3579,10680.0
2020-05-14 12:15:00,88.25,88.38,88.19,88.25,10435.0,82.3765,82.4979,82.3205,82.3765,10435.0
2020-05-14 12:20:00,88.27,88.57,88.25,88.57,11570.0,82.3952,82.6753,82.3765,82.6753,11570.0
2020-05-14 12:25:00,88.54,88.54,88.41,88.43,9167.0,82.6472,82.6472,82.5259,82.5446,9167.0
2020-05-14 12:30:00,88.41,88.53,88.4,88.48,16366.0,82.5259,82.6379,82.5166,82.5912,16366.0
2020-05-14 12:35:00,88.5,88.57,88.46,88.46,10815.0,82.6099,82.6753,82.5726,82.5726,10815.0
2020-05-14 12:40:00,88.42,88.47,88.37,88.38,9247.0,82.5352,82.5819,82.4886,82.4979,9247.0
2020-05-14 12:45:00,88.4,88.41,88.33,88.39,6102.0,82.5166,82.5259,82.4512,82.5072,6102.0
2020-05-14 12:50:00,88.39,88.79,88.35,88.79,13290.0,82.5072,82.8806,82.4699,82.8806,13290.0
2020-05-14 12:55:00,88.78,88.93,88.77,88.86,6144.0,82.8713,83.0113,82.8619,82.946,6144.0
2020-05-14 13:00:00,88.88,88.93,88.73,88.73,37835.0,82.9646,83.0113,82.8246,82.8246,37835.0
2020-05-14 13:05:00,88.73,88.77,88.69,88.76,5064.0,82.8246,82.8619,82.7873,82.8526,5064.0
2020-05-14 13:10:00,88.76,88.83,88.72,88.75,8809.0,82.8526,82.9179,82.8153,82.8433,8809.0
2020-05-14 13:15:00,88.75,88.84,88.72,88.84,11987.0,82.8433,82.9273,82.8153,82.9273,11987.0
2020-05-14 13:20:00,88.85,88.94,88.84,88.88,6793.0,82.9366,83.0206,82.9273,82.9646,6793.0
2020-05-14 13:25:00,88.92,89.09,88.91,89.08,23140.0,83.002,83.1606,82.9926,83.1513,23140.0
2020-05-14 13:30:00,89.11,89.19,89.1,89.1,13175.0,83.1793,83.254,83.17,83.17,13175.0
2020-05-14 13:35:00,88.98,89.06,88.96,88.97,5795.0,83.058,83.1326,83.0393,83.0486,5795.0
2020-05-14 13:40:00,88.98,88.99,88.88,88.88,4746.0,83.058,83.0673,82.9646,82.9646,4746.0
2020-05-14 13:45:00,88.88,89.0,88.87,88.97,8072.0,82.9646,83.0766,82.9553,83.0486,8072.0
2020-05-14 13:50:00,88.96,88.96,88.85,88.89,20149.0,83.0393,83.0393,82.9366,82.974,20149.0
2020-05-14 13:55:00,88.88,88.94,88.71,88.72,12557.0,82.9646,83.0206,82.8059,82.8153,12557.0
2020-05-14 14:00:00,88.71,88.75,88.55,88.66,18446.0,82.8059,82.8433,82.6566,82.7593,18446.0
2020-05-14 14:05:00,88.62,88.68,88.5,88.67,12215.0,82.7219,82.7779,82.6099,82.7686,12215.0
2020-05-14 14:10:00,88.68,88.75,88.67,88.75,5398.0,82.7779,82.8433,82.7686,82.8433,5398.0
2020-05-14 14:15:00,88.76,88.83,88.65,88.76,7803.0,82.8526,82.9179,82.7499,82.8526,7803.0
2020-05-14 14:20:00,88.78,88.89,88.77,88.86,7778.0,82.8713,82.974,82.8619,82.946,7778.0
2020-05-14 14:25:00,88.87,88.89,88.82,88.87,9064.0,82.9553,82.974,82.9086,82.9553,9064.0
2020-05-14 14:30:00,88.89,88.92,88.69,88.7,15124.0,82.974,83.002,82.7873,82.7966,15124.0
2020-05-14 14:35:00,88.7,88.72,88.56,88.56,14157.0,82.7966,82.8153,82.6659,82.6659,14157.0
2020-05-14 14:40:00,88.57,88.66,88.43,88.52,13733.0,82.6753,82.7593,82.5446,82.6286,13733.0
2020-05-14 14:45:00,88.54,88.57,88.45,88.52,11115.0,82.6472,82.6753,82.5632,82.6286,11115.0
2020-05-14 14:50:00,88.5,88.7,88.46,88.69,17293.0,82.6099,82.7966,82.5726,82.7873,17293.0
2020-05-14 14:55:00,88.7,88.86,88.67,88.79,22931.0,82.7966,82.946,82.7686,82.8806,22931.0
2020-05-14 15:00:00,88.74,89.01,88.71,88.99,24667.0,82.8339,83.086,82.8059,83.0673,24667.0
2020-05-14 15:05:00,88.98,89.18,88.93,89.16,30322.0,83.058,83.2447,83.0113,83.226,30322.0
2020-05-14 15:10:00,89.14,89.15,88.97,89.09,67364.0,83.2073,83.2167,83.0486,83.1606,67364.0
2020-05-14 15:15:00,89.08,89.2,89.05,89.11,36030.0,83.1513,83.2633,83.1233,83.1793,36030.0
2020-05-14 15:20:00,89.12,89.4,89.09,89.39,39547.0,83.1886,83.45,83.1606,83.4407,39547.0
2020-05-14 15:25:00,89.39,89.43,89.29,89.37,58084.0,83.4407,83.478,83.3473,83.422,58084.0
2020-05-14 15:30:00,89.36,89.45,89.21,89.22,47987.0,83.4127,83.4967,83.2727,83.282,47987.0
2020-05-14 15:35:00,89.22,89.23,89.06,89.15,41048.0,83.282,83.2913,83.1326,83.2167,41048.0
2020-05-14 15:40:00,89.15,89.27,89.03,89.27,44685.0,83.2167,83.3287,83.1046,83.3287,44685.0
2020-05-14 15:45:00,89.3,89.46,89.3,89.46,55664.0,83.3567,83.506,83.3567,83.506,55664.0
2020-05-14 15:50:00,89.47,89.68,89.47,89.65,70777.0,83.5154,83.7114,83.5154,83.6834,70777.0
2020-05-14 15:55:00,89.63,89.77,89.51,89.77,372775.0,83.6647,83.7954,83.5527,83.7954,372775.0
2020-05-15 09:30:00,88.88,89.11,88.81,88.81,28959.0,82.9646,83.1793,82.8993,82.8993,28959.0
2020-05-15 09:35:00,88.73,89.06,88.66,89.06,11680.0,82.8246,83.1326,82.7593,83.1326,11680.0
2020-05-15 09:40:00,89.15,89.33,89.08,89.29,12627.0,83.2167,83.3847,83.1513,83.3473,12627.0
2020-05-15 09:45:00,89.28,89.3,89.12,89.27,8886.0,83.338,83.3567,83.1886,83.3287,8886.0
2020-05-15 09:50:00,89.27,89.53,89.27,89.53,6396.0,83.3287,83.5714,83.3287,83.5714,6396.0
2020-05-15 09:55:00,89.5,89.5,89.41,89.42,6509.0,83.5434,83.5434,83.4593,83.4687,6509.0
2020-05-15 10:00:00,89.46,89.6,89.34,89.34,10178.0,83.506,83.6367,83.394,83.394,10178.0
2020-05-15 10:05:00,89.35,89.5,89.35,89.49,3461.0,83.4033,83.5434,83.4033,83.534,3461.0
2020-05-15 10:10:00,89.52,89.78,89.49,89.77,8479.0,83.562,83.8047,83.534,83.7954,8479.0
2020-05-15 10:15:00,89.78,89.84,89.69,89.69,5544.0,83.8047,83.8607,83.7207,83.7207,5544.0
2020-05-15 10:20:00,89.71,89.76,89.51,89.51,11269.0,83.7394,83.7861,83.5527,83.5527,11269.0
2020-05-15 10:25:00,89.5,89.62,89.5,89.58,13321.0,83.5434,83.6554,83.5434,83.618,13321.0
2020-05-15 10:30:00,89.57,89.67,89.5,89.5,14209.0,83.6087,83.702,83.5434,83.5434,14209.0
2020-05-15 10:35:00,89.45,89.7,89.34,89.53,15553.0,83.4967,83.73,83.394,83.5714,15553.0
2020-05-15 10:40:00,89.51,89.58,89.45,89.55,13526.0,83.5527,83.618,83.4967,83.59,13526.0
2020-05-15 10:45:00,89.49,89.61,89.45,89.54,10772.0,83.534,83.646,83.4967,83.5807,10772.0
2020-05-15 10:50:00,89.52,89.53,89.26,89.28,7455.0,83.562,83.5714,83.3193,83.338,7455.0
2020-05-15 10:55:00,89.3,89.37,89.2,89.3,6449.0,83.3567,83.422,83.2633,83.3567,6449.0
2020-05-15 11:00:00,89.28,89.28,89.04,89.08,22868.0,83.338,83.338,83.114,83.1513,22868.0
2020-05-15 11:05:00,89.08,89.17,89.04,89.15,25915.0,83.1513,83.2353,83.114,83.2167,25915.0
2020-05-15 11:10:00,89.16,89.27,89.07,89.26,4150.0,83.226,83.3287,83.142,83.3193,4150.0
2020-05-15 11:15:00,89.26,89.28,89.19,89.24,6200.0,83.3193,83.338,83.254,83.3007,6200.0
2020-05-15 11:20:00,89.19,89.41,89.19,89.39,16418.0,83.254,83.4593,83.254,83.4407,16418.0
2020-05-15 11:25:00,89.39,89.45,89.31,89.35,5070.0,83.4407,83.4967,83.366,83.4033,5070.0
2020-05-15 11:30:00,89.33,89.43,89.29,89.42,4409.0,83.3847,83.478,83.3473,83.4687,4409.0
2020-05-15 11:35:00,89.33,89.35,89.22,89.22,6493.0,83.3847,83.4033,83.282,83.282,6493.0
2020-05-15 11:40:00,89.25,89.35,89.16,89.35,11927.0,83.31,83.4033,83.226,83.4033,11927.0
2020-05-15 11:45:00,89.28,89.32,89.19,89.26,5459.0,83.338,83.3753,83.254,83.3193,5459.0
2020-05-15 11:50:00,89.26,89.31,89.21,89.29,5314.0,83.3193,83.366,83.2727,83.3473,5314.0
2020-05-15 11:55:00,89.29,89.45,89.29,89.45,20344.0,83.3473,83.4967,83.3473,83.4967,20344.0
2020-05-15 12:00:00,89.42,89.64,89.42,89.58,9269.0,83.4687,83.674,83.4687,83.618,9269.0
2020-05-15 12:05:00,89.59,89.68,89.56,89.68,13306.0,83.6274,83.7114,83.5994,83.7114,13306.0
2020-05-15 12:10:00,89.68,89.69,89.63,89.66,6128.0,83.7114,83.7207,83.6647,83.6927,6128.0
2020-05-15 12:15:00,89.67,89.67,89.57,89.61,3560.0,83.702,83.702,83.6087,83.646,3560.0
2020-05-15 12:20:00,89.71,89.8,89.69,89.78,6461.0,83.7394,83.8234,83.7207,83.8047,6461.0
2020-05-15 12:25:00,89.8,89.82,89.71,89.72,2482.0,83.8234,83.8421,83.7394,83.7487,2482.0
2020-05-15 12:30:00,89.76,89.83,89.71,89.83,5811.0,83.7861,83.8514,83.7394,83.8514,5811.0
2020-05-15 12:35:00,89.84,89.85,89.77,89.8,2485.0,83.8607,83.8701,83.7954,83.8234,2485.0
2020-05-15 12:40:00,89.83,89.96,89.79,89.79,7912.0,83.8514,83.9727,83.8141,83.8141,7912.0
2020-05-15 12:45:00,89.79,89.79,89.66,89.71,7311.0,83.8141,83.8141,83.6927,83.7394,7311.0
2020-05-15 12:50:00,89.75,89.81,89.74,89.78,4498.0,83.7767,83.8327,83.7674,83.8047,4498.0
2020-05-15 12:55:00,89.77,89.77,89.61,89.74,7412.0,83.7954,83.7954,83.646,83.7674,7412.0
2020-05-15 13:00:00,89.78,89.97,89.78,89.93,4790.0,83.8047,83.9821,83.8047,83.9447,4790.0
2020-05-15 13:05:00,89.92,89.94,89.86,89.91,4558.0,83.9354,83.9541,83.8794,83.9261,4558.0
2020-05-15 13:10:00,89.97,90.09,89.97,90.09,8161.0,83.9821,84.0941,83.9821,84.0941,8161.0
2020-05-15 13:15:00,90.07,90.07,89.96,89.97,3056.0,84.0754,84.0754,83.9727,83.9821,3056.0
2020-05-15 13:20:00,90.0,90.01,89.94,89.94,2308.0,84.0101,84.0194,83.9541,83.9541,2308.0
2020-05-15 13:25:00,89.97,90.07,89.96,90.03,14593.0,83.9821,84.0754,83.9727,84.0381,14593.0
2020-05-15 13:30:00,90.01,90.01,89.91,89.98,19007.0,84.0194,84.0194,83.9261,83.9914,19007.0
2020-05-15 13:35:00,89.96,90.11,89.92,90.01,16816.0,83.9727,84.1128,83.9354,84.0194,16816.0
2020-05-15 13:40:00,89.99,90.02,89.94,89.98,7832.0,84.0007,84.0287,83.9541,83.9914,7832.0
2020-05-15 13:45:00,89.98,89.99,89.83,89.88,9206.0,83.9914,84.0007,83.8514,83.8981,9206.0
2020-05-15 13:50:00,89.89,90.09,89.89,90.07,5627.0,83.9074,84.0941,83.9074,84.0754,5627.0
2020-05-15 13:55:00,90.09,90.12,90.06,90.11,9713.0,84.0941,84.1221,84.0661,84.1128,9713.0
2020-05-15 14:00:00,90.17,90.38,90.17,90.34,20238.0,84.1688,84.3648,84.1688,84.3275,20238.0
2020-05-15 14:05:00,90.34,90.34,90.21,90.21,15619.0,84.3275,84.3275,84.2061,84.2061,15619.0
2020-05-15 14:10:00,90.19,90.22,90.16,90.19,4930.0,84.1874,84.2154,84.1594,84.1874,4930.0
2020-05-15 14:15:00,90.19,90.31,90.19,90.24,16155.0,84.1874,84.2994,84.1874,84.2341,16155.0
2020-05-15 14:20:00,90.29,90.4,90.25,90.34,11053.0,84.2808,84.3835,84.2434,84.3275,11053.0
2020-05-15 14:25:00,90.33,90.39,90.29,90.34,18346.0,84.3181,84.3741,84.2808,84.3275,18346.0
2020-05-15 14:30:00,90.39,90.4,90.16,90.16,8283.0,84.3741,84.3835,84.1594,84.1594,8283.0
2020-05-15 14:35:00,90.17,90.17,90.01,90.07,2385.0,84.1688,84.1688,84.0194,84.0754,2385.0
2020-05-15 14:40:00,90.1,90.1,90.05,90.07,1642.0,84.1034,84.1034,84.0568,84.0754,1642.0
2020-05-15 14:45:00,90.02,90.14,90.02,90.12,2429.0,84.0287,84.1408,84.0287,84.1221,2429.0
2020-05-15 14:50:00,90.09,90.21,90.08,90.15,9291.0,84.0941,84.2061,84.0848,84.1501,9291.0
2020-05-15 14:55:00,90.14,90.15,89.92,89.93,17039.0,84.1408,84.1501,83.9354,83.9447,17039.0
2020-05-15 15:00:00,89.97,90.2,89.87,90.14,24341.0,83.9821,84.1968,83.8887,84.1408,24341.0
2020-05-15 15:05:00,90.12,90.21,90.11,90.17,26717.0,84.1221,84.2061,84.1128,84.1688,26717.0
2020-05-15 15:10:00,90.15,90.17,90.07,90.13,15318.0,84.1501,84.1688,84.0754,84.1314,15318.0
2020-05-15 15:15:00,90.13,90.18,90.05,90.14,17782.0,84.1314,84.1781,84.0568,84.1408,17782.0
2020-05-15 15:20:00,90.14,90.24,90.11,90.15,24149.0,84.1408,84.2341,84.1128,84.1501,24149.0
2020-05-15 15:25:00,90.13,90.27,90.13,90.16,18823.0,84.1314,84.2621,84.1314,84.1594,18823.0
2020-05-15 15:30:00,90.17,90.28,90.16,90.18,25146.0,84.1688,84.2714,84.1594,84.1781,25146.0
2020-05-15 15:35:00,90.19,90.23,89.94,89.98,13862.0,84.1874,84.2248,83.9541,83.9914,13862.0
2020-05-15 15:40:00,89.99,90.01,89.88,89.98,18853.0,84.0007,84.0194,83.8981,83.9914,18853.0
2020-05-15 15:45:00,89.99,90.25,89.97,90.23,24075.0,84.0007,84.2434,83.9821,84.2248,24075.0
2020-05-15 15:50:00,90.22,90.35,90.14,90.35,40945.0,84.2154,84.3368,84.1408,84.3368,40945.0
2020-05-15 15:55:00,90.32,90.49,90.3,90.45,114572.0,84.3088,84.4675,84.2901,84.4301,114572.0
2020-05-18 09:30:00,92.33,92.9,92.33,92.86,22727.0,86.185,86.7171,86.185,86.6797,22727.0
2020-05-18 09:35:00,92.87,93.14,92.8,93.14,13642.0,86.6891,86.9411,86.6237,86.9411,13642.0
2020-05-18 09:40:00,93.13,93.22,93.08,93.1,5684.0,86.9318,87.0158,86.8851,86.9038,5684.0
2020-05-18 09:45:00,93.15,93.29,93.12,93.14,15113.0,86.9504,87.0811,86.9224,86.9411,15113.0
2020-05-18 09:50:00,93.07,93.08,92.86,92.86,3690.0,86.8758,86.8851,86.6797,86.6797,3690.0
2020-05-18 09:55:00,92.79,92.98,92.79,92.95,5423.0,86.6144,86.7917,86.6144,86.7637,5423.0
2020-05-18 10:00:00,92.9,92.97,92.81,92.89,11986.0,86.7171,86.7824,86.6331,86.7077,11986.0
2020-05-18 10:05:00,92.92,92.94,92.8,92.85,9507.0,86.7357,86.7544,86.6237,86.6704,9507.0
2020-05-18 10:10:00,92.89,92.89,92.7,92.7,8595.0,86.7077,86.7077,86.5304,86.5304,8595.0
2020-05-18 10:15:00,92.73,92.83,92.71,92.83,22586.0,86.5584,86.6517,86.5397,86.6517,22586.0
2020-05-18 10:20:00,92.84,92.85,92.77,92.77,6251.0,86.6611,86.6704,86.5957,86.5957,6251.0
2020-05-18 10:25:00,92.81,92.84,92.77,92.8,25232.0,86.6331,86.6611,86.5957,86.6237,25232.0
2020-05-18 10:30:00,92.74,92.86,92.74,92.86,13919.0,86.5677,86.6797,86.5677,86.6797,13919.0
2020-05-18 10:35:00,92.84,92.87,92.76,92.87,3155.0,86.6611,86.6891,86.5864,86.6891,3155.0
2020-05-18 10:40:00,92.87,92.97,92.87,92.96,15074.0,86.6891,86.7824,86.6891,86.7731,15074.0
2020-05-18 10:45:00,92.94,93.02,92.93,93.02,3185.0,86.7544,86.8291,86.7451,86.8291,3185.0
2020-05-18 10:50:00,93.03,93.12,92.97,92.98,9481.0,86.8384,86.9224,86.7824,86.7917,9481.0
2020-05-18 10:55:00,92.97,93.06,92.97,93.02,6178.0,86.7824,86.8664,86.7824,86.8291,6178.0
2020-05-18 11:00:00,93.04,93.12,93.04,93.11,7793.0,86.8478,86.9224,86.8478,86.9131,7793.0
2020-05-18 11:05:00,93.11,93.19,93.1,93.18,15552.0,86.9131,86.9878,86.9038,86.9784,15552.0
2020-05-18 11:10:00,93.19,93.2,93.09,93.14,5473.0,86.9878,86.9971,86.8944,86.9411,5473.0
2020-05-18 11:15:00,93.18,93.29,93.16,93.28,5329.0,86.9784,87.0811,86.9598,87.0718,5329.0
2020-05-18 11:20:00,93.29,93.4,93.29,93.39,7790.0,87.0811,87.1838,87.0811,87.1745,7790.0
2020-05-18 11:25:00,93.4,93.41,93.26,93.3,12145.0,87.1838,87.1931,87.0531,87.0904,12145.0
2020-05-18 11:30:00,93.32,93.32,93.24,93.26,9625.0,87.1091,87.1091,87.0344,87.0531,9625.0
2020-05-18 11:35:00,93.26,93.33,93.2,93.23,13866.0,87.0531,87.1185,86.9971,87.0251,13866.0
2020-05-18 11:40:00,93.23,93.39,93.22,93.29,5740.0,87.0251,87.1745,87.0158,87.0811,5740.0
2020-05-18 11:45:00,93.27,93.29,93.2,93.22,9213.0,87.0624,87.0811,86.9971,87.0158,9213.0
2020-05-18 11:50:00,93.22,93.26,93.16,93.18,6902.0,87.0158,87.0531,86.9598,86.9784,6902.0
2020-05-18 11:55:00,93.23,93.27,93.2,93.25,9423.0,87.0251,87.0624,86.9971,87.0438,9423.0
2020-05-18 12:00:00,93.19,93.26,93.16,93.19,17133.0,86.9878,87.0531,86.9598,86.9878,17133.0
2020-05-18 12:05:00,93.18,93.27,93.17,93.21,67749.0,86.9784,87.0624,86.9691,87.0064,67749.0
2020-05-18 12:10:00,93.2,93.21,93.13,93.13,6601.0,86.9971,87.0064,86.9318,86.9318,6601.0
2020-05-18 12:15:00,93.12,93.2,93.09,93.09,11366.0,86.9224,86.9971,86.8944,86.8944,11366.0
2020-05-18 12:20:00,93.1,93.15,93.1,93.14,10444.0,86.9038,86.9504,86.9038,86.9411,10444.0
2020-05-18 12:25:00,93.14,93.2,93.13,93.2,9914.0,86.9411,86.9971,86.9318,86.9971,9914.0
2020-05-18 12:30:00,93.19,93.21,93.15,93.15,7772.0,86.9878,87.0064,86.9504,86.9504,7772.0
2020-05-18 12:35:00,93.15,93.17,93.13,93.17,14718.0,86.9504,86.9691,86.9318,86.9691,14718.0
2020-05-18 12:40:00,93.17,93.19,93.06,93.11,16979.0,86.9691,86.9878,86.8664,86.9131,16979.0
2020-05-18 12:45:00,93.13,93.13,93.03,93.09,11198.0,86.9318,86.9318,86.8384,86.8944,11198.0
2020-05-18 12:50:00,93.09,93.16,93.09,93.11,11674.0,86.8944,86.9598,86.8944,86.9131,11674.0
2020-05-18 12:55:00,93.11,93.16,93.09,93.12,8593.0,86.9131,86.9598,86.8944,86.9224,8593.0
2020-05-18 13:00:00,93.13,93.25,93.12,93.23,5031.0,86.9318,87.0438,86.9224,87.0251,5031.0
2020-05-18 13:05:00,93.23,93.28,93.23,93.25,14516.0,87.0251,87.0718,87.0251,87.0438,14516.0
2020-05-18 13:10:00,93.24,93.28,93.2,93.28,9558.0,87.0344,87.0718,86.9971,87.0718,9558.0
2020-05-18 13:15:00,93.27,93.3,93.2,93.3,10020.0,87.0624,87.0904,86.9971,87.0904,10020.0
2020-05-18 13:20:00,93.3,93.35,93.27,93.33,10198.0,87.0904,87.1371,87.0624,87.1185,10198.0
2020-05-18 13:25:00,93.34,93.37,93.29,93.36,15196.0,87.1278,87.1558,87.0811,87.1465,15196.0
2020-05-18 13:30:00,93.37,93.38,93.3,93.31,7115.0,87.1558,87.1651,87.0904,87.0998,7115.0
2020-05-18 13:35:00,93.33,93.35,93.31,93.34,11808.0,87.1185,87.1371,87.0998,87.1278,11808.0
2020-05-18 13:40:00,93.33,93.34,93.27,93.27,10821.0,87.1185,87.1278,87.0624,87.0624,10821.0
2020-05-18 13:45:00,93.29,93.38,93.26,93.32,12453.0,87.0811,87.1651,87.0531,87.1091,12453.0
2020-05-18 13:50:00,93.31,93.33,93.24,93.31,33299.0,87.0998,87.1185,87.0344,87.0998,33299.0
2020-05-18 13:55:00,93.32,93.33,93.28,93.31,7179.0,87.1091,87.1185,87.0718,87.0998,7179.0
2020-05-18 14:00:00,93.32,93.42,93.3,93.39,40680.0,87.1091,87.2025,87.0904,87.1745,40680.0
2020-05-18 14:05:00,93.4,93.4,93.27,93.27,14738.0,87.1838,87.1838,87.0624,87.0624,14738.0
2020-05-18 14:10:00,93.27,93.33,93.23,93.32,4905.0,87.0624,87.1185,87.0251,87.1091,4905.0
2020-05-18 14:15:00,93.31,93.34,93.27,93.29,10845.0,87.0998,87.1278,87.0624,87.0811,10845.0
2020-05-18 14:20:00,93.3,93.34,93.26,93.29,14943.0,87.0904,87.1278,87.0531,87.0811,14943.0
2020-05-18 14:25:00,93.3,93.37,93.26,93.36,32521.0,87.0904,87.1558,87.0531,87.1465,32521.0
2020-05-18 14:30:00,93.35,93.41,93.34,93.38,53322.0,87.1371,87.1931,87.1278,87.1651,53322.0
2020-05-18 14:35:00,93.39,93.41,93.35,93.4,10349.0,87.1745,87.1931,87.1371,87.1838,10349.0
2020-05-18 14:40:00,93.4,93.49,93.37,93.47,15443.0,87.1838,87.2678,87.1558,87.2491,15443.0
2020-05-18 14:45:00,93.47,93.47,93.37,93.37,13670.0,87.2491,87.2491,87.1558,87.1558,13670.0
2020-05-18 14:50:00,93.37,93.41,93.3,93.39,8176.0,87.1558,87.1931,87.0904,87.1745,8176.0
2020-05-18 14:55:00,93.39,93.42,93.33,93.38,20732.0,87.1745,87.2025,87.1185,87.1651,20732.0
2020-05-18 15:00:00,93.38,93.49,93.38,93.45,10380.0,87.1651,87.2678,87.1651,87.2305,10380.0
2020-05-18 15:05:00,93.45,93.48,93.39,93.45,18366.0,87.2305,87.2585,87.1745,87.2305,18366.0
2020-05-18 15:10:00,93.44,93.44,93.34,93.43,15685.0,87.2211,87.2211,87.1278,87.2118,15685.0
2020-05-18 15:15:00,93.44,93.44,93.33,93.4,21529.0,87.2211,87.2211,87.1185,87.1838,21529.0
2020-05-18 15:20:00,93.39,93.45,93.34,93.39,13040.0,87.1745,87.2305,87.1278,87.1745,13040.0
2020-05-18 15:25:00,93.38,93.43,93.37,93.43,18404.0,87.1651,87.2118,87.1558,87.2118,18404.0
2020-05-18 15:30:00,93.42,93.55,93.41,93.54,19265.0,87.2025,87.3238,87.1931,87.3145,19265.0
2020-05-18 15:35:00,93.55,93.6,93.51,93.57,16524.0,87.3238,87.3705,87.2865,87.3425,16524.0
2020-05-18 15:40:00,93.59,93.63,93.55,93.61,25084.0,87.3611,87.3985,87.3238,87.3798,25084.0
2020-05-18 15:45:00,93.63,93.7,93.57,93.66,39014.0,87.3985,87.4638,87.3425,87.4265,39014.0
2020-05-18 15:50:00,93.69,93.71,93.41,93.51,46436.0,87.4545,87.4732,87.1931,87.2865,46436.0
2020-05-18 15:55:00,93.53,93.55,93.24,93.24,139445.0,87.3051,87.3238,87.0344,87.0344,139445.0
2020-05-19 09:30:00,93.1,93.1,92.83,92.88,21651.0,86.9038,86.9038,86.6517,86.6984,21651.0
2020-05-19 09:35:00,92.85,92.98,92.82,92.98,9818.0,86.6704,86.7917,86.6424,86.7917,9818.0
2020-05-19 09:40:00,92.96,92.97,92.84,92.87,136323.0,86.7731,86.7824,86.6611,86.6891,136323.0
2020-05-19 09:45:00,92.9,92.9,92.59,92.64,18719.0,86.7171,86.7171,86.4277,86.4744,18719.0
2020-05-19 09:50:00,92.66,92.81,92.64,92.75,8461.0,86.493,86.6331,86.4744,86.5771,8461.0
2020-05-19 09:55:00,92.77,93.01,92.76,92.94,9253.0,86.5957,86.8197,86.5864,86.7544,9253.0
2020-05-19 10:00:00,93.04,93.08,93.0,93.07,17695.0,86.8478,86.8851,86.8104,86.8758,17695.0
2020-05-19 10:05:00,93.08,93.33,93.08,93.32,20753.0,86.8851,87.1185,86.8851,87.1091,20753.0
2020-05-19 10:10:00,93.32,93.38,93.26,93.26,30637.0,87.1091,87.1651,87.0531,87.0531,30637.0
2020-05-19 10:15:00,93.27,93.28,93.01,93.06,9715.0,87.0624,87.0718,86.8197,86.8664,9715.0
2020-05-19 10:20:00,93.04,93.16,93.03,93.06,19814.0,86.8478,86.9598,86.8384,86.8664,19814.0
2020-05-19 10:25:00,93.05,93.15,92.98,93.07,104933.0,86.8571,86.9504,86.7917,86.8758,104933.0
2020-05-19 10:30:00,93.12,93.19,93.03,93.11,43089.0,86.9224,86.9878,86.8384,86.9131,43089.0
2020-05-19 10:35:00,93.13,93.16,93.02,93.04,20987.0,86.9318,86.9598,86.8291,86.8478,20987.0
2020-05-19 10:40:00,93.03,93.03,92.78,92.78,13291.0,86.8384,86.8384,86.6051,86.6051,13291.0
2020-05-19 10:45:00,92.82,92.99,92.81,92.96,31124.0,86.6424,86.8011,86.6331,86.7731,31124.0
2020-05-19 10:50:00,92.95,93.16,92.95,93.15,12108.0,86.7637,86.9598,86.7637,86.9504,12108.0
2020-05-19 10:55:00,93.14,93.17,93.05,93.12,13953.0,86.9411,86.9691,86.8571,86.9224,13953.0
2020-05-19 11:00:00,93.14,93.2,93.1,93.17,18397.0,86.9411,86.9971,86.9038,86.9691,18397.0
2020-05-19 11:05:00,93.15,93.18,93.1,93.13,8806.0,86.9504,86.9784,86.9038,86.9318,8806.0
2020-05-19 11:10:00,93.15,93.18,93.03,93.04,18822.0,86.9504,86.9784,86.8384,86.8478,18822.0
2020-05-19 11:15:00,93.07,93.2,93.07,93.2,5830.0,86.8758,86.9971,86.8758,86.9971,5830.0
2020-05-19 11:20:00,93.18,93.25,93.16,93.25,9550.0,86.9784,87.0438,86.9598,87.0438,9550.0
2020-05-19 11:25:00,93.24,93.27,93.14,93.26,28084.0,87.0344,87.0624,86.9411,87.0531,28084.0
2020-05-19 11:30:00,93.26,93.33,93.22,93.27,46415.0,87.0531,87.1185,87.0158,87.0624,46415.0
2020-05-19 11:35:00,93.27,93.3,93.17,93.19,20267.0,87.0624,87.0904,86.9691,86.9878,20267.0
2020-05-19 11:40:00,93.21,93.33,93.14,93.17,11782.0,87.0064,87.1185,86.9411,86.9691,11782.0
2020-05-19 11:45:00,93.17,93.26,93.16,93.16,17852.0,86.9691,87.0531,86.9598,86.9598,17852.0
2020-05-19 11:50:00,93.2,93.23,93.13,93.23,10340.0,86.9971,87.0251,86.9318,87.0251,10340.0
2020-05-19 11:55:00,93.22,93.24,93.08,93.17,10984.0,87.0158,87.0344,86.8851,86.9691,10984.0
2020-05-19 12:00:00,93.17,93.22,93.09,93.11,24713.0,86.9691,87.0158,86.8944,86.9131,24713.0
2020-05-19 12:05:00,93.08,93.16,93.07,93.16,9413.0,86.8851,86.9598,86.8758,86.9598,9413.0
2020-05-19 12:10:00,93.17,93.22,93.16,93.22,6182.0,86.9691,87.0158,86.9598,87.0158,6182.0
2020-05-19 12:15:00,93.2,93.2,92.99,93.02,13739.0,86.9971,86.9971,86.8011,86.8291,13739.0
2020-05-19 12:20:00,93.02,93.15,93.01,93.15,32832.0,86.8291,86.9504,86.8197,86.9504,32832.0
2020-05-19 12:25:00,93.13,93.16,93.1,93.11,5784.0,86.9318,86.9598,86.9038,86.9131,5784.0
2020-05-19 12:30:00,93.12,93.15,92.95,92.98,35107.0,86.9224,86.9504,86.7637,86.7917,35107.0
2020-05-19 12:35:00,92.97,93.06,92.96,92.96,9189.0,86.7824,86.8664,86.7731,86.7731,9189.0
2020-05-19 12:40:00,92.95,93.03,92.95,93.03,7344.0,86.7637,86.8384,86.7637,86.8384,7344.0
2020-05-19 12:45:00,93.02,93.1,93.01,93.08,20088.0,86.8291,86.9038,86.8197,86.8851,20088.0
2020-05-19 12:50:00,93.08,93.1,93.05,93.07,26684.0,86.8851,86.9038,86.8571,86.8758,26684.0
2020-05-19 12:55:00,93.03,93.1,93.03,93.1,10699.0,86.8384,86.9038,86.8384,86.9038,10699.0
2020-05-19 13:00:00,93.09,93.12,93.01,93.02,7000.0,86.8944,86.9224,86.8197,86.8291,7000.0
2020-05-19 13:05:00,93.02,93.08,93.01,93.08,49986.0,86.8291,86.8851,86.8197,86.8851,49986.0
2020-05-19 13:10:00,93.07,93.16,93.06,93.14,11159.0,86.8758,86.9598,86.8664,86.9411,11159.0
2020-05-19 13:15:00,93.13,93.21,93.1,93.2,8751.0,86.9318,87.0064,86.9038,86.9971,8751.0
2020-05-19 13:20:00,93.2,93.22,93.18,93.21,15435.0,86.9971,87.0158,86.9784,87.0064,15435.0
2020-05-19 13:25:00,93.21,93.21,93.18,93.19,5088.0,87.0064,87.0064,86.9784,86.9878,5088.0
2020-05-19 13:30:00,93.18,93.24,93.15,93.22,7979.0,86.9784,87.0344,86.9504,87.0158,7979.0
2020-05-19 13:35:00,93.21,93.26,93.21,93.25,19230.0,87.0064,87.0531,87.0064,87.0438,19230.0
2020-05-19 13:40:00,93.26,93.3,93.24,93.29,10771.0,87.0531,87.0904,87.0344,87.0811,10771.0
2020-05-19 13:45:00,93.3,93.31,93.26,93.3,10269.0,87.0904,87.0998,87.0531,87.0904,10269.0
2020-05-19 13:50:00,93.3,93.3,93.22,93.24,10438.0,87.0904,87.0904,87.0158,87.0344,10438.0
2020-05-19 13:55:00,93.24,93.26,93.23,93.23,9278.0,87.0344,87.0531,87.0251,87.0251,9278.0
2020-05-19 14:00:00,93.25,93.29,93.13,93.22,7384.0,87.0438,87.0811,86.9318,87.0158,7384.0
2020-05-19 14:05:00,93.21,93.37,93.2,93.36,45526.0,87.0064,87.1558,86.9971,87.1465,45526.0
2020-05-19 14:10:00,93.35,93.35,93.32,93.33,56377.0,87.1371,87.1371,87.1091,87.1185,56377.0
2020-05-19 14:15:00,93.32,93.37,93.31,93.35,13548.0,87.1091,87.1558,87.0998,87.1371,13548.0
2020-05-19 14:20:00,93.36,93.42,93.35,93.39,18740.0,87.1465,87.2025,87.1371,87.1745,18740.0
2020-05-19 14:25:00,93.39,93.39,93.33,93.33,22822.0,87.1745,87.1745,87.1185,87.1185,22822.0
2020-05-19 14:30:00,93.33,93.37,93.29,93.33,17159.0,87.1185,87.1558,87.0811,87.1185,17159.0
2020-05-19 14:35:00,93.34,93.38,93.33,93.36,32332.0,87.1278,87.1651,87.1185,87.1465,32332.0
2020-05-19 14:40:00,93.37,93.38,93.32,93.37,46162.0,87.1558,87.1651,87.1091,87.1558,46162.0
2020-05-19 14:45:00,93.34,93.46,93.34,93.45,14168.0,87.1278,87.2398,87.1278,87.2305,14168.0
2020-05-19 14:50:00,93.45,93.45,93.35,93.36,17071.0,87.2305,87.2305,87.1371,87.1465,17071.0
2020-05-19 14:55:00,93.36,93.38,92.68,92.76,36300.0,87.1465,87.1651,86.5117,86.5864,36300.0
2020-05-19 15:00:00,92.75,92.98,92.69,92.94,21210.0,86.5771,86.7917,86.521,86.7544,21210.0
2020-05-19 15:05:00,92.91,93.02,92.91,93.02,13372.0,86.7264,86.8291,86.7264,86.8291,13372.0
2020-05-19 15:10:00,92.99,93.32,92.96,93.18,25263.0,86.8011,87.1091,86.7731,86.9784,25263.0
2020-05-19 15:15:00,93.18,93.2,93.02,93.03,12956.0,86.9784,86.9971,86.8291,86.8384,12956.0
2020-05-19 15:20:00,93.05,93.05,92.8,92.84,19102.0,86.8571,86.8571,86.6237,86.6611,19102.0
2020-05-19 15:25:00,92.86,92.96,92.78,92.94,32123.0,86.6797,86.7731,86.6051,86.7544,32123.0
2020-05-19 15:30:00,92.93,92.93,92.7,92.74,16964.0,86.7451,86.7451,86.5304,86.5677,16964.0
2020-05-19 15:35:00,92.78,92.79,92.47,92.57,41473.0,86.6051,86.6144,86.3157,86.409,41473.0
2020-05-19 15:40:00,92.54,92.67,92.54,92.6,25622.0,86.381,86.5024,86.381,86.437,25622.0
2020-05-19 15:45:00,92.55,92.66,92.43,92.46,25849.0,86.3904,86.493,86.2784,86.3064,25849.0
2020-05-19 15:50:00,92.42,92.5,92.3,92.3,26804.0,86.269,86.3437,86.157,86.157,26804.0
2020-05-19 15:55:00,92.34,92.45,92.15,92.15,55051.0,86.1943,86.297,86.017,86.017,55051.0
2020-05-20 09:30:00,93.48,93.48,93.22,93.27,25799.0,87.2585,87.2585,87.0158,87.0624,25799.0
2020-05-20 09:35:00,93.24,93.43,93.22,93.43,6991.0,87.0344,87.2118,87.0158,87.2118,6991.0
2020-05-20 09:40:00,93.45,93.53,93.43,93.46,8832.0,87.2305,87.3051,87.2118,87.2398,8832.0
2020-05-20 09:45:00,93.42,93.58,93.39,93.54,15597.0,87.2025,87.3518,87.1745,87.3145,15597.0
2020-05-20 09:50:00,93.59,93.6,93.48,93.49,13518.0,87.3611,87.3705,87.2585,87.2678,13518.0
2020-05-20 09:55:00,93.47,93.56,93.4,93.53,6782.0,87.2491,87.3331,87.1838,87.3051,6782.0
2020-05-20 10:00:00,93.58,93.7,93.52,93.66,7699.0,87.3518,87.4638,87.2958,87.4265,7699.0
2020-05-20 10:05:00,93.66,93.73,93.65,93.68,8655.0,87.4265,87.4918,87.4172,87.4452,8655.0
2020-05-20 10:10:00,93.72,93.79,93.67,93.78,7643.0,87.4825,87.5478,87.4358,87.5385,7643.0
2020-05-20 10:15:00,93.78,93.79,93.68,93.78,15736.0,87.5385,87.5478,87.4452,87.5385,15736.0
2020-05-20 10:20:00,93.78,93.86,93.78,93.78,19328.0,87.5385,87.6132,87.5385,87.5385,19328.0
2020-05-20 10:25:00,93.8,93.82,93.68,93.79,11092.0,87.5572,87.5758,87.4452,87.5478,11092.0
2020-05-20 10:30:00,93.75,93.78,93.71,93.77,6962.0,87.5105,87.5385,87.4732,87.5292,6962.0
2020-05-20 10:35:00,93.78,93.81,93.71,93.76,9609.0,87.5385,87.5665,87.4732,87.5198,9609.0
2020-05-20 10:40:00,93.76,93.78,93.73,93.74,13272.0,87.5198,87.5385,87.4918,87.5012,13272.0
2020-05-20 10:45:00,93.73,93.78,93.68,93.71,8863.0,87.4918,87.5385,87.4452,87.4732,8863.0
2020-05-20 10:50:00,93.7,93.73,93.6,93.62,11685.0,87.4638,87.4918,87.3705,87.3892,11685.0
2020-05-20 10:55:00,93.62,93.69,93.59,93.63,7662.0,87.3892,87.4545,87.3611,87.3985,7662.0
2020-05-20 11:00:00,93.64,93.69,93.59,93.59,11836.0,87.4078,87.4545,87.3611,87.3611,11836.0
2020-05-20 11:05:00,93.58,93.71,93.58,93.69,26177.0,87.3518,87.4732,87.3518,87.4545,26177.0
2020-05-20 11:10:00,93.7,93.82,93.69,93.81,16327.0,87.4638,87.5758,87.4545,87.5665,16327.0
2020-05-20 11:15:00,93.83,93.91,93.79,93.91,9393.0,87.5852,87.6598,87.5478,87.6598,9393.0
2020-05-20 11:20:00,93.89,93.92,93.86,93.86,16077.0,87.6412,87.6692,87.6132,87.6132,16077.0
2020-05-20 11:25:00,93.84,93.95,93.83,93.91,11807.0,87.5945,87.6972,87.5852,87.6598,11807.0
2020-05-20 11:30:00,93.92,93.94,93.88,93.91,7467.0,87.6692,87.6879,87.6318,87.6598,7467.0
2020-05-20 11:35:00,93.89,93.93,93.85,93.86,5157.0,87.6412,87.6785,87.6038,87.6132,5157.0
2020-05-20 11:40:00,93.87,93.93,93.86,93.92,10661.0,87.6225,87.6785,87.6132,87.6692,10661.0
2020-05-20 11:45:00,93.93,93.97,93.91,93.96,4771.0,87.6785,87.7159,87.6598,87.7065,4771.0
2020-05-20 11:50:00,93.98,93.98,93.88,93.88,2406.0,87.7252,87.7252,87.6318,87.6318,2406.0
2020-05-20 11:55:00,93.91,93.91,93.87,93.88,4398.0,87.6598,87.6598,87.6225,87.6318,4398.0
2020-05-20 12:00:00,93.9,93.93,93.81,93.85,4080.0,87.6505,87.6785,87.5665,87.6038,4080.0
2020-05-20 12:05:00,93.84,93.87,93.78,93.78,9057.0,87.5945,87.6225,87.5385,87.5385,9057.0
2020-05-20 12:10:00,93.74,93.79,93.72,93.79,5678.0,87.5012,87.5478,87.4825,87.5478,5678.0
2020-05-20 12:15:00,93.77,93.77,93.62,93.65,20887.0,87.5292,87.5292,87.3892,87.4172,20887.0
2020-05-20 12:20:00,93.67,93.68,93.59,93.59,6122.0,87.4358,87.4452,87.3611,87.3611,6122.0
2020-05-20 12:25:00,93.61,93.7,93.6,93.7,6153.0,87.3798,87.4638,87.3705,87.4638,6153.0
2020-05-20 12:30:00,93.71,93.73,93.65,93.73,4622.0,87.4732,87.4918,87.4172,87.4918,4622.0
2020-05-20 12:35:00,93.74,93.74,93.69,93.71,8003.0,87.5012,87.5012,87.4545,87.4732,8003.0
2020-05-20 12:40:00,93.7,93.7,93.54,93.56,21033.0,87.4638,87.4638,87.3145,87.3331,21033.0
2020-05-20 12:45:00,93.56,93.72,93.48,93.61,40002.0,87.3331,87.4825,87.2585,87.3798,40002.0
2020-05-20 12:50:00,93.66,93.69,93.64,93.64,45236.0,87.4265,87.4545,87.4078,87.4078,45236.0
2020-05-20 12:55:00,93.63,93.69,93.58,93.69,7683.0,87.3985,87.4545,87.3518,87.4545,7683.0
2020-05-20 13:00:00,93.68,93.7,93.62,93.63,13649.0,87.4452,87.4638,87.3892,87.3985,13649.0
2020-05-20 13:05:00,93.64,93.65,93.47,93.48,14823.0,87.4078,87.4172,87.2491,87.2585,14823.0
2020-05-20 13:10:00,93.48,93.62,93.46,93.58,7284.0,87.2585,87.3892,87.2398,87.3518,7284.0
2020-05-20 13:15:00,93.57,93.58,93.52,93.53,9342.0,87.3425,87.3518,87.2958,87.3051,9342.0
2020-05-20 13:20:00,93.54,93.55,93.41,93.45,17751.0,87.3145,87.3238,87.1931,87.2305,17751.0
2020-05-20 13:25:00,93.42,93.46,93.38,93.42,8011.0,87.2025,87.2398,87.1651,87.2025,8011.0
2020-05-20 13:30:00,93.44,93.52,93.41,93.44,10959.0,87.2211,87.2958,87.1931,87.2211,10959.0
2020-05-20 13:35:00,93.45,93.57,93.42,93.57,9909.0,87.2305,87.3425,87.2025,87.3425,9909.0
2020-05-20 13:40:00,93.56,93.61,93.53,93.61,12136.0,87.3331,87.3798,87.3051,87.3798,12136.0
2020-05-20 13:45:00,93.61,93.62,93.55,93.59,11656.0,87.3798,87.3892,87.3238,87.3611,11656.0
2020-05-20 13:50:00,93.59,93.6,93.53,93.54,14292.0,87.3611,87.3705,87.3051,87.3145,14292.0
2020-05-20 13:55:00,93.54,93.56,93.49,93.51,10497.0,87.3145,87.3331,87.2678,87.2865,10497.0
2020-05-20 14:00:00,93.52,93.58,93.41,93.47,3888.0,87.2958,87.3518,87.1931,87.2491,3888.0
2020-05-20 14:05:00,93.47,93.64,93.44,93.44,8869.0,87.2491,87.4078,87.2211,87.2211,8869.0
2020-05-20 14:10:00,93.44,93.51,93.37,93.39,20361.0,87.2211,87.2865,87.1558,87.1745,20361.0
2020-05-20 14:15:00,93.4,93.46,93.3,93.39,18087.0,87.1838,87.2398,87.0904,87.1745,18087.0
2020-05-20 14:20:00,93.39,93.52,93.37,93.49,21700.0,87.1745,87.2958,87.1558,87.2678,21700.0
2020-05-20 14:25:00,93.47,93.49,93.42,93.47,13661.0,87.2491,87.2678,87.2025,87.2491,13661.0
2020-05-20 14:30:00,93.43,93.6,93.43,93.58,6276.0,87.2118,87.3705,87.2118,87.3518,6276.0
2020-05-20 14:35:00,93.57,93.64,93.55,93.55,13966.0,87.3425,87.4078,87.3238,87.3238,13966.0
2020-05-20 14:40:00,93.58,93.6,93.54,93.58,2407.0,87.3518,87.3705,87.3145,87.3518,2407.0
2020-05-20 14:45:00,93.61,93.69,93.57,93.69,4806.0,87.3798,87.4545,87.3425,87.4545,4806.0
2020-05-20 14:50:00,93.68,93.86,93.68,93.84,18075.0,87.4452,87.6132,87.4452,87.5945,18075.0
2020-05-20 14:55:00,93.83,93.83,93.74,93.74,12585.0,87.5852,87.5852,87.5012,87.5012,12585.0
2020-05-20 15:00:00,93.74,93.77,93.66,93.69,17856.0,87.5012,87.5292,87.4265,87.4545,17856.0
2020-05-20 15:05:00,93.68,93.7,93.63,93.67,6990.0,87.4452,87.4638,87.3985,87.4358,6990.0
2020-05-20 15:10:00,93.67,93.71,93.48,93.56,8673.0,87.4358,87.4732,87.2585,87.3331,8673.0
2020-05-20 15:15:00,93.54,93.61,93.52,93.61,10069.0,87.3145,87.3798,87.2958,87.3798,10069.0
2020-05-20 15:20:00,93.64,93.72,93.64,93.71,15985.0,87.4078,87.4825,87.4078,87.4732,15985.0
2020-05-20 15:25:00,93.71,93.75,93.63,93.73,7072.0,87.4732,87.5105,87.3985,87.4918,7072.0
2020-05-20 15:30:00,93.73,93.76,93.61,93.63,34477.0,87.4918,87.5198,87.3798,87.3985,34477.0
2020-05-20 15:35:00,93.64,93.74,93.64,93.73,12621.0,87.4078,87.5012,87.4078,87.4918,12621.0
2020-05-20 15:40:00,93.71,93.77,93.66,93.76,21482.0,87.4732,87.5292,87.4265,87.5198,21482.0
2020-05-20 15:45:00,93.77,93.79,93.52,93.53,52600.0,87.5292,87.5478,87.2958,87.3051,52600.0
2020-05-20 15:50:00,93.54,93.6,93.45,93.59,25550.0,87.3145,87.3705,87.2305,87.3611,25550.0
2020-05-20 15:55:00,93.6,93.7,93.55,93.68,38670.0,87.3705,87.4638,87.3238,87.4452,38670.0
2020-05-21 09:30:00,93.78,93.78,93.6,93.64,20194.0,87.5385,87.5385,87.3705,87.4078,20194.0
2020-05-21 09:35:00,93.66,93.84,93.66,93.84,3440.0,87.4265,87.5945,87.4265,87.5945,3440.0
2020-05-21 09:40:00,93.83,93.93,93.79,93.91,4363.0,87.5852,87.6785,87.5478,87.6598,4363.0
2020-05-21 09:45:00,93.91,93.91,93.82,93.82,7822.0,87.6598,87.6598,87.5758,87.5758,7822.0
2020-05-21 09:50:00,93.85,93.85,93.6,93.6,9241.0,87.6038,87.6038,87.3705,87.3705,9241.0
2020-05-21 09:55:00,93.6,93.64,93.53,93.64,3978.0,87.3705,87.4078,87.3051,87.4078,3978.0
2020-05-21 10:00:00,93.8,93.8,93.64,93.65,3037.0,87.5572,87.5572,87.4078,87.4172,3037.0
2020-05-21 10:05:00,93.65,93.66,93.49,93.63,3134.0,87.4172,87.4265,87.2678,87.3985,3134.0
2020-05-21 10:10:00,93.71,93.71,93.6,93.63,4008.0,87.4732,87.4732,87.3705,87.3985,4008.0
2020-05-21 10:15:00,93.61,93.72,93.58,93.72,2973.0,87.3798,87.4825,87.3518,87.4825,2973.0
2020-05-21 10:20:00,93.74,93.83,93.72,93.82,6149.0,87.5012,87.5852,87.4825,87.5758,6149.0
2020-05-21 10:25:00,93.76,93.76,93.63,93.64,5166.0,87.5198,87.5198,87.3985,87.4078,5166.0
2020-05-21 10:30:00,93.61,93.61,93.38,93.46,5022.0,87.3798,87.3798,87.1651,87.2398,5022.0
2020-05-21 10:35:00,93.39,93.4,93.23,93.23,3454.0,87.1745,87.1838,87.0251,87.0251,3454.0
2020-05-21 10:40:00,93.22,93.42,93.22,93.42,1586.0,87.0158,87.2025,87.0158,87.2025,1586.0
2020-05-21 10:45:00,93.39,93.43,93.34,93.4,3952.0,87.1745,87.2118,87.1278,87.1838,3952.0
2020-05-21 10:50:00,93.39,93.43,93.35,93.4,5112.0,87.1745,87.2118,87.1371,87.1838,5112.0
2020-05-21 10:55:00,93.39,93.49,93.38,93.4,2211.0,87.1745,87.2678,87.1651,87.1838,2211.0
2020-05-21 11:00:00,93.38,93.38,93.17,93.19,11112.0,87.1651,87.1651,86.9691,86.9878,11112.0
2020-05-21 11:05:00,93.19,93.19,93.07,93.12,4471.0,86.9878,86.9878,86.8758,86.9224,4471.0
2020-05-21 11:10:00,93.09,93.15,93.06,93.14,5114.0,86.8944,86.9504,86.8664,86.9411,5114.0
2020-05-21 11:15:00,93.09,93.11,92.91,92.91,2682.0,86.8944,86.9131,86.7264,86.7264,2682.0
2020-05-21 11:20:00,92.9,92.91,92.76,92.78,2925.0,86.7171,86.7264,86.5864,86.6051,2925.0
2020-05-21 11:25:00,92.73,92.9,92.71,92.9,3475.0,86.5584,86.7171,86.5397,86.7171,3475.0
2020-05-21 11:30:00,92.91,93.03,92.91,93.02,6077.0,86.7264,86.8384,86.7264,86.8291,6077.0
2020-05-21 11:35:00,93.0,93.1,92.97,93.1,21145.0,86.8104,86.9038,86.7824,86.9038,21145.0
2020-05-21 11:40:00,93.12,93.22,93.12,93.21,8950.0,86.9224,87.0158,86.9224,87.0064,8950.0
2020-05-21 11:45:00,93.22,93.22,93.15,93.16,2921.0,87.0158,87.0158,86.9504,86.9598,2921.0
2020-05-21 11:50:00,93.19,93.2,93.15,93.16,2091.0,86.9878,86.9971,86.9504,86.9598,2091.0
2020-05-21 11:55:00,93.16,93.2,93.08,93.1,4679.0,86.9598,86.9971,86.8851,86.9038,4679.0
2020-05-21 12:00:00,93.11,93.34,93.11,93.28,6042.0,86.9131,87.1278,86.9131,87.0718,6042.0
2020-05-21 12:05:00,93.31,93.4,93.31,93.35,7566.0,87.0998,87.1838,87.0998,87.1371,7566.0
2020-05-21 12:10:00,93.31,93.37,93.28,93.37,4919.0,87.0998,87.1558,87.0718,87.1558,4919.0
2020-05-21 12:15:00,93.37,93.43,93.29,93.32,10582.0,87.1558,87.2118,87.0811,87.1091,10582.0
2020-05-21 12:20:00,93.35,93.35,93.28,93.32,10613.0,87.1371,87.1371,87.0718,87.1091,10613.0
2020-05-21 12:25:00,93.35,93.44,93.28,93.28,3522.0,87.1371,87.2211,87.0718,87.0718,3522.0
2020-05-21 12:30:00,93.27,93.27,93.2,93.22,16486.0,87.0624,87.0624,86.9971,87.0158,16486.0
2020-05-21 12:35:00,93.19,93.21,93.06,93.06,3907.0,86.9878,87.0064,86.8664,86.8664,3907.0
2020-05-21 12:40:00,93.07,93.26,93.07,93.25,4058.0,86.8758,87.0531,86.8758,87.0438,4058.0
2020-05-21 12:45:00,93.22,93.32,93.22,93.3,3172.0,87.0158,87.1091,87.0158,87.0904,3172.0
2020-05-21 12:50:00,93.29,93.29,93.16,93.26,7673.0,87.0811,87.0811,86.9598,87.0531,7673.0
2020-05-21 12:55:00,93.25,93.25,93.14,93.18,3192.0,87.0438,87.0438,86.9411,86.9784,3192.0
2020-05-21 13:00:00,93.18,93.43,93.11,93.38,11037.0,86.9784,87.2118,86.9131,87.1651,11037.0
2020-05-21 13:05:00,93.36,93.36,93.25,93.25,6252.0,87.1465,87.1465,87.0438,87.0438,6252.0
2020-05-21 13:10:00,93.29,93.39,93.29,93.34,9458.0,87.0811,87.1745,87.0811,87.1278,9458.0
2020-05-21 13:15:00,93.38,93.39,93.28,93.38,13633.0,87.1651,87.1745,87.0718,87.1651,13633.0
2020-05-21 13:20:00,93.32,93.32,93.21,93.31,26890.0,87.1091,87.1091,87.0064,87.0998,26890.0
2020-05-21 13:25:00,93.31,93.31,93.24,93.24,3962.0,87.0998,87.0998,87.0344,87.0344,3962.0
2020-05-21 13:30:00,93.28,93.29,93.19,93.27,11046.0,87.0718,87.0811,86.9878,87.0624,11046.0
2020-05-21 13:35:00,93.27,93.29,93.17,93.2,9061.0,87.0624,87.0811,86.9691,86.9971,9061.0
2020-05-21 13:40:00,93.22,93.29,93.16,93.25,3763.0,87.0158,87.0811,86.9598,87.0438,3763.0
2020-05-21 13:45:00,93.2,93.33,93.2,93.3,7894.0,86.9971,87.1185,86.9971,87.0904,7894.0
2020-05-21 13:50:00,93.27,93.33,93.27,93.28,9910.0,87.0624,87.1185,87.0624,87.0718,9910.0
2020-05-21 13:55:00,93.28,93.33,93.25,93.27,4924.0,87.0718,87.1185,87.0438,87.0624,4924.0
2020-05-21 14:00:00,93.27,93.43,93.24,93.4,9653.0,87.0624,87.2118,87.0344,87.1838,9653.0
2020-05-21 14:05:00,93.4,93.4,93.33,93.35,5899.0,87.1838,87.1838,87.1185,87.1371,5899.0
2020-05-21 14:10:00,93.36,93.39,93.33,93.37,6081.0,87.1465,87.1745,87.1185,87.1558,6081.0
2020-05-21 14:15:00,93.4,93.4,93.32,93.34,7161.0,87.1838,87.1838,87.1091,87.1278,7161.0
2020-05-21 14:20:00,93.39,93.44,93.37,93.44,10356.0,87.1745,87.2211,87.1558,87.2211,10356.0
2020-05-21 14:25:00,93.43,93.43,93.35,93.38,6502.0,87.2118,87.2118,87.1371,87.1651,6502.0
2020-05-21 14:30:00,93.4,93.4,93.33,93.33,5150.0,87.1838,87.1838,87.1185,87.1185,5150.0
2020-05-21 14:35:00,93.28,93.28,93.09,93.17,15084.0,87.0718,87.0718,86.8944,86.9691,15084.0
2020-05-21 14:40:00,93.17,93.23,93.16,93.2,13336.0,86.9691,87.0251,86.9598,86.9971,13336.0
2020-05-21 14:45:00,93.18,93.18,93.02,93.04,5938.0,86.9784,86.9784,86.8291,86.8478,5938.0
2020-05-21 14:50:00,93.07,93.15,93.02,93.14,34066.0,86.8758,86.9504,86.8291,86.9411,34066.0
2020-05-21 14:55:00,93.15,93.19,93.11,93.11,18710.0,86.9504,86.9878,86.9131,86.9131,18710.0
2020-05-21 15:00:00,93.1,93.32,93.1,93.22,31345.0,86.9038,87.1091,86.9038,87.0158,31345.0
2020-05-21 15:05:00,93.2,93.25,93.17,93.25,8210.0,86.9971,87.0438,86.9691,87.0438,8210.0
2020-05-21 15:10:00,93.24,93.3,93.15,93.3,12058.0,87.0344,87.0904,86.9504,87.0904,12058.0
2020-05-21 15:15:00,93.3,93.41,93.26,93.38,10993.0,87.0904,87.1931,87.0531,87.1651,10993.0
2020-05-21 15:20:00,93.38,93.39,93.34,93.38,9946.0,87.1651,87.1745,87.1278,87.1651,9946.0
2020-05-21 15:25:00,93.4,93.4,93.26,93.29,12552.0,87.1838,87.1838,87.0531,87.0811,12552.0
2020-05-21 15:30:00,93.26,93.33,93.17,93.19,10589.0,87.0531,87.1185,86.9691,86.9878,10589.0
2020-05-21 15:35:00,93.18,93.25,93.11,93.22,13666.0,86.9784,87.0438,86.9131,87.0158,13666.0
2020-05-21 15:40:00,93.24,93.3,93.16,93.3,10479.0,87.0344,87.0904,86.9598,87.0904,10479.0
2020-05-21 15:45:00,93.3,93.3,93.2,93.23,11537.0,87.0904,87.0904,86.9971,87.0251,11537.0
2020-05-21 15:50:00,93.27,93.3,93.07,93.07,17926.0,87.0624,87.0904,86.8758,86.8758,17926.0
2020-05-21 15:55:00,93.08,93.15,93.01,93.08,73049.0,86.8851,86.9504,86.8197,86.8851,73049.0
2020-05-22 09:30:00,93.05,93.05,92.71,92.76,31826.0,86.8571,86.8571,86.5397,86.5864,31826.0
2020-05-22 09:35:00,92.76,92.76,92.59,92.61,18825.0,86.5864,86.5864,86.4277,86.4464,18825.0
2020-05-22 09:40:00,92.61,92.73,92.61,92.65,27920.0,86.4464,86.5584,86.4464,86.4837,27920.0
2020-05-22 09:45:00,92.65,92.79,92.6,92.78,8238.0,86.4837,86.6144,86.437,86.6051,8238.0
2020-05-22 09:50:00,92.73,92.79,92.66,92.78,4063.0,86.5584,86.6144,86.493,86.6051,4063.0
2020-05-22 09:55:00,92.83,92.87,92.76,92.83,8008.0,86.6517,86.6891,86.5864,86.6517,8008.0
2020-05-22 10:00:00,92.8,92.83,92.71,92.81,3558.0,86.6237,86.6517,86.5397,86.6331,3558.0
2020-05-22 10:05:00,92.76,92.76,92.66,92.7,5476.0,86.5864,86.5864,86.493,86.5304,5476.0
2020-05-22 10:10:00,92.72,92.76,92.61,92.61,1634.0,86.5491,86.5864,86.4464,86.4464,1634.0
2020-05-22 10:15:00,92.59,92.73,92.59,92.7,3570.0,86.4277,86.5584,86.4277,86.5304,3570.0
2020-05-22 10:20:00,92.71,92.84,92.71,92.78,15996.0,86.5397,86.6611,86.5397,86.6051,15996.0
2020-05-22 10:25:00,92.74,92.83,92.7,92.8,7155.0,86.5677,86.6517,86.5304,86.6237,7155.0
2020-05-22 10:30:00,92.87,92.91,92.81,92.85,8567.0,86.6891,86.7264,86.6331,86.6704,8567.0
2020-05-22 10:35:00,92.85,92.85,92.75,92.8,5655.0,86.6704,86.6704,86.5771,86.6237,5655.0
2020-05-22 10:40:00,92.86,92.86,92.75,92.77,7264.0,86.6797,86.6797,86.5771,86.5957,7264.0
2020-05-22 10:45:00,92.77,92.84,92.71,92.71,9780.0,86.5957,86.6611,86.5397,86.5397,9780.0
2020-05-22 10:50:00,92.63,92.75,92.62,92.69,17037.0,86.465,86.5771,86.4557,86.521,17037.0
2020-05-22 10:55:00,92.68,92.68,92.54,92.57,7898.0,86.5117,86.5117,86.381,86.409,7898.0
2020-05-22 11:00:00,92.54,92.62,92.53,92.59,4369.0,86.381,86.4557,86.3717,86.4277,4369.0
2020-05-22 11:05:00,92.58,92.65,92.56,92.65,14909.0,86.4184,86.4837,86.3997,86.4837,14909.0
2020-05-22 11:10:00,92.58,92.64,92.57,92.64,13931.0,86.4184,86.4744,86.409,86.4744,13931.0
2020-05-22 11:15:00,92.67,92.7,92.6,92.69,27039.0,86.5024,86.5304,86.437,86.521,27039.0
2020-05-22 11:20:00,92.71,92.71,92.58,92.58,3167.0,86.5397,86.5397,86.4184,86.4184,3167.0
2020-05-22 11:25:00,92.55,92.67,92.52,92.64,10167.0,86.3904,86.5024,86.3624,86.4744,10167.0
2020-05-22 11:30:00,92.61,92.71,92.59,92.68,9297.0,86.4464,86.5397,86.4277,86.5117,9297.0
2020-05-22 11:35:00,92.69,92.78,92.69,92.76,4326.0,86.521,86.6051,86.521,86.5864,4326.0
2020-05-22 11:40:00,92.76,92.76,92.72,92.72,16175.0,86.5864,86.5864,86.5491,86.5491,16175.0
2020-05-22 11:45:00,92.77,92.79,92.73,92.79,3229.0,86.5957,86.6144,86.5584,86.6144,3229.0
2020-05-22 11:50:00,92.76,92.81,92.75,92.81,2909.0,86.5864,86.6331,86.5771,86.6331,2909.0
2020-05-22 11:55:00,92.8,92.81,92.73,92.75,14358.0,86.6237,86.6331,86.5584,86.5771,14358.0
2020-05-22 12:00:00,92.76,92.85,92.76,92.81,4091.0,86.5864,86.6704,86.5864,86.6331,4091.0
2020-05-22 12:05:00,92.8,92.83,92.73,92.76,7003.0,86.6237,86.6517,86.5584,86.5864,7003.0
2020-05-22 12:10:00,92.76,92.77,92.69,92.69,13625.0,86.5864,86.5957,86.521,86.521,13625.0
2020-05-22 12:15:00,92.71,92.75,92.7,92.75,3798.0,86.5397,86.5771,86.5304,86.5771,3798.0
2020-05-22 12:20:00,92.76,92.81,92.71,92.81,29225.0,86.5864,86.6331,86.5397,86.6331,29225.0
2020-05-22 12:25:00,92.8,92.8,92.77,92.77,71044.0,86.6237,86.6237,86.5957,86.5957,71044.0
2020-05-22 12:30:00,92.78,92.87,92.78,92.87,5699.0,86.6051,86.6891,86.6051,86.6891,5699.0
2020-05-22 12:35:00,92.88,93.0,92.87,92.95,18123.0,86.6984,86.8104,86.6891,86.7637,18123.0
2020-05-22 12:40:00,92.94,92.99,92.93,92.99,7027.0,86.7544,86.8011,86.7451,86.8011,7027.0
2020-05-22 12:45:00,92.99,93.0,92.91,92.92,7374.0,86.8011,86.8104,86.7264,86.7357,7374.0
2020-05-22 12:50:00,92.91,92.93,92.89,92.91,9263.0,86.7264,86.7451,86.7077,86.7264,9263.0
2020-05-22 12:55:00,92.92,92.97,92.88,92.91,5303.0,86.7357,86.7824,86.6984,86.7264,5303.0
2020-05-22 13:00:00,92.91,92.98,92.9,92.98,12886.0,86.7264,86.7917,86.7171,86.7917,12886.0
2020-05-22 13:05:00,92.97,92.97,92.91,92.91,6853.0,86.7824,86.7824,86.7264,86.7264,6853.0
2020-05-22 13:10:00,92.91,92.93,92.88,92.9,10109.0,86.7264,86.7451,86.6984,86.7171,10109.0
2020-05-22 13:15:00,92.9,92.95,92.88,92.92,61896.0,86.7171,86.7637,86.6984,86.7357,61896.0
2020-05-22 13:20:00,92.92,93.01,92.92,93.01,13595.0,86.7357,86.8197,86.7357,86.8197,13595.0
2020-05-22 13:25:00,93.01,93.03,92.96,92.97,13441.0,86.8197,86.8384,86.7731,86.7824,13441.0
2020-05-22 13:30:00,92.97,93.0,92.95,92.96,12385.0,86.7824,86.8104,86.7637,86.7731,12385.0
2020-05-22 13:35:00,92.95,92.98,92.93,92.95,12237.0,86.7637,86.7917,86.7451,86.7637,12237.0
2020-05-22 13:40:00,92.95,92.98,92.93,92.96,13289.0,86.7637,86.7917,86.7451,86.7731,13289.0
2020-05-22 13:45:00,92.97,93.0,92.94,92.95,9342.0,86.7824,86.8104,86.7544,86.7637,9342.0
2020-05-22 13:50:00,92.97,92.97,92.91,92.92,20683.0,86.7824,86.7824,86.7264,86.7357,20683.0
2020-05-22 13:55:00,92.91,93.03,92.91,93.02,5462.0,86.7264,86.8384,86.7264,86.8291,5462.0
2020-05-22 14:00:00,93.02,93.14,93.01,93.13,9233.0,86.8291,86.9411,86.8197,86.9318,9233.0
2020-05-22 14:05:00,93.14,93.2,93.13,93.2,10942.0,86.9411,86.9971,86.9318,86.9971,10942.0
2020-05-22 14:10:00,93.19,93.21,93.17,93.17,5856.0,86.9878,87.0064,86.9691,86.9691,5856.0
2020-05-22 14:15:00,93.15,93.16,93.12,93.12,7957.0,86.9504,86.9598,86.9224,86.9224,7957.0
2020-05-22 14:20:00,93.12,93.15,93.1,93.13,5132.0,86.9224,86.9504,86.9038,86.9318,5132.0
2020-05-22 14:25:00,93.14,93.18,93.14,93.16,5018.0,86.9411,86.9784,86.9411,86.9598,5018.0
2020-05-22 14:30:00,93.17,93.22,93.14,93.22,3222.0,86.9691,87.0158,86.9411,87.0158,3222.0
2020-05-22 14:35:00,93.22,93.26,93.17,93.25,6701.0,87.0158,87.0531,86.9691,87.0438,6701.0
2020-05-22 14:40:00,93.24,93.26,93.08,93.09,17825.0,87.0344,87.0531,86.8851,86.8944,17825.0
2020-05-22 14:45:00,93.11,93.12,93.07,93.09,2416.0,86.9131,86.9224,86.8758,86.8944,2416.0
2020-05-22 14:50:00,93.09,93.1,93.04,93.06,5092.0,86.8944,86.9038,86.8478,86.8664,5092.0
2020-05-22 14:55:00,93.06,93.12,93.05,93.1,16065.0,86.8664,86.9224,86.8571,86.9038,16065.0
2020-05-22 15:00:00,93.11,93.13,93.04,93.13,10805.0,86.9131,86.9318,86.8478,86.9318,10805.0
2020-05-22 15:05:00,93.13,93.19,93.11,93.19,19147.0,86.9318,86.9878,86.9131,86.9878,19147.0
2020-05-22 15:10:00,93.19,93.19,93.1,93.11,7161.0,86.9878,86.9878,86.9038,86.9131,7161.0
2020-05-22 15:15:00,93.12,93.12,93.03,93.03,23195.0,86.9224,86.9224,86.8384,86.8384,23195.0
2020-05-22 15:20:00,93.03,93.06,92.88,92.97,20323.0,86.8384,86.8664,86.6984,86.7824,20323.0
2020-05-22 15:25:00,92.94,92.98,92.9,92.97,7040.0,86.7544,86.7917,86.7171,86.7824,7040.0
2020-05-22 15:30:00,92.97,93.11,92.94,93.06,13234.0,86.7824,86.9131,86.7544,86.8664,13234.0
2020-05-22 15:35:00,93.06,93.09,93.02,93.06,26231.0,86.8664,86.8944,86.8291,86.8664,26231.0
2020-05-22 15:40:00,93.05,93.11,92.97,93.1,10661.0,86.8571,86.9131,86.7824,86.9038,10661.0
2020-05-22 15:45:00,93.11,93.21,93.11,93.19,14203.0,86.9131,87.0064,86.9131,86.9878,14203.0
2020-05-22 15:50:00,93.22,93.23,93.11,93.18,37187.0,87.0158,87.0251,86.9131,86.9784,37187.0
2020-05-22 15:55:00,93.17,93.3,93.11,93.24,31691.0,86.9691,87.0904,86.9131,87.0344,31691.0
2020-05-26 09:30:00,95.1,95.58,95.1,95.13,21735.0,88.7706,89.2187,88.7706,88.7987,21735.0
2020-05-26 09:35:00,95.14,95.17,95.01,95.06,13662.0,88.808,88.836,88.6866,88.7333,13662.0
2020-05-26 09:40:00,95.05,95.29,95.03,95.28,40884.0,88.724,88.948,88.7053,88.9387,40884.0
2020-05-26 09:45:00,95.29,95.3,95.2,95.28,16530.0,88.948,88.9573,88.864,88.9387,16530.0
2020-05-26 09:50:00,95.23,95.28,95.14,95.15,6949.0,88.892,88.9387,88.808,88.8173,6949.0
2020-05-26 09:55:00,95.22,95.22,95.0,95.03,7166.0,88.8827,88.8827,88.6773,88.7053,7166.0
2020-05-26 10:00:00,95.03,95.11,95.02,95.07,52384.0,88.7053,88.78,88.696,88.7426,52384.0
2020-05-26 10:05:00,95.08,95.1,94.9,94.94,48920.0,88.752,88.7706,88.584,88.6213,48920.0
2020-05-26 10:10:00,94.93,95.03,94.91,95.0,6688.0,88.612,88.7053,88.5933,88.6773,6688.0
2020-05-26 10:15:00,95.03,95.12,94.98,95.12,9410.0,88.7053,88.7893,88.6586,88.7893,9410.0
2020-05-26 10:20:00,95.1,95.17,95.06,95.12,27494.0,88.7706,88.836,88.7333,88.7893,27494.0
2020-05-26 10:25:00,95.11,95.25,95.08,95.25,10648.0,88.78,88.9107,88.752,88.9107,10648.0
2020-05-26 10:30:00,95.24,95.26,95.21,95.22,44584.0,88.9013,88.92,88.8733,88.8827,44584.0
2020-05-26 10:35:00,95.23,95.27,95.18,95.21,9249.0,88.892,88.9293,88.8453,88.8733,9249.0
2020-05-26 10:40:00,95.2,95.24,95.14,95.16,4797.0,88.864,88.9013,88.808,88.8267,4797.0
2020-05-26 10:45:00,95.16,95.26,95.16,95.21,20208.0,88.8267,88.92,88.8267,88.8733,20208.0
2020-05-26 10:50:00,95.24,95.34,95.24,95.32,18700.0,88.9013,88.9947,88.9013,88.976,18700.0
2020-05-26 10:55:00,95.29,95.32,95.26,95.27,5576.0,88.948,88.976,88.92,88.9293,5576.0
2020-05-26 11:00:00,95.26,95.35,95.26,95.3,15414.0,88.92,89.004,88.92,88.9573,15414.0
2020-05-26 11:05:00,95.28,95.34,95.24,95.27,5763.0,88.9387,88.9947,88.9013,88.9293,5763.0
2020-05-26 11:10:00,95.23,95.28,95.19,95.28,23243.0,88.892,88.9387,88.8547,88.9387,23243.0
2020-05-26 11:15:00,95.29,95.33,95.2,95.29,11972.0,88.948,88.9853,88.864,88.948,11972.0
2020-05-26 11:20:00,95.28,95.3,95.19,95.19,15294.0,88.9387,88.9573,88.8547,88.8547,15294.0
2020-05-26 11:25:00,95.18,95.19,94.98,95.11,19325.0,88.8453,88.8547,88.6586,88.78,19325.0
2020-05-26 11:30:00,95.1,95.12,95.03,95.07,6040.0,88.7706,88.7893,88.7053,88.7426,6040.0
2020-05-26 11:35:00,95.06,95.1,95.03,95.09,59331.0,88.7333,88.7706,88.7053,88.7613,59331.0
2020-05-26 11:40:00,95.1,95.12,94.95,94.95,34053.0,88.7706,88.7893,88.6306,88.6306,34053.0
2020-05-26 11:45:00,94.95,95.0,94.88,94.97,11027.0,88.6306,88.6773,88.5653,88.6493,11027.0
2020-05-26 11:50:00,94.95,95.01,94.94,94.97,5855.0,88.6306,88.6866,88.6213,88.6493,5855.0
2020-05-26 11:55:00,94.96,95.02,94.94,95.01,15565.0,88.64,88.696,88.6213,88.6866,15565.0
2020-05-26 12:00:00,95.03,95.06,95.0,95.0,12634.0,88.7053,88.7333,88.6773,88.6773,12634.0
2020-05-26 12:05:00,95.0,95.05,95.0,95.04,12875.0,88.6773,88.724,88.6773,88.7146,12875.0
2020-05-26 12:10:00,95.05,95.12,95.04,95.09,9587.0,88.724,88.7893,88.7146,88.7613,9587.0
2020-05-26 12:15:00,95.1,95.11,95.0,95.02,13965.0,88.7706,88.78,88.6773,88.696,13965.0
2020-05-26 12:20:00,94.98,95.04,94.93,95.01,17306.0,88.6586,88.7146,88.612,88.6866,17306.0
2020-05-26 12:25:00,95.0,95.03,94.99,95.02,16930.0,88.6773,88.7053,88.668,88.696,16930.0
2020-05-26 12:30:00,95.03,95.1,95.03,95.08,17753.0,88.7053,88.7706,88.7053,88.752,17753.0
2020-05-26 12:35:00,95.09,95.18,95.06,95.18,13952.0,88.7613,88.8453,88.7333,88.8453,13952.0
2020-05-26 12:40:00,95.18,95.22,95.17,95.22,6483.0,88.8453,88.8827,88.836,88.8827,6483.0
2020-05-26 12:45:00,95.21,95.23,95.18,95.22,6593.0,88.8733,88.892,88.8453,88.8827,6593.0
2020-05-26 12:50:00,95.23,95.28,95.22,95.24,7068.0,88.892,88.9387,88.8827,88.9013,7068.0
2020-05-26 12:55:00,95.23,95.28,95.21,95.27,12260.0,88.892,88.9387,88.8733,88.9293,12260.0
2020-05-26 13:00:00,95.27,95.3,95.26,95.27,13285.0,88.9293,88.9573,88.92,88.9293,13285.0
2020-05-26 13:05:00,95.28,95.3,95.24,95.25,9175.0,88.9387,88.9573,88.9013,88.9107,9175.0
2020-05-26 13:10:00,95.25,95.28,95.23,95.27,4831.0,88.9107,88.9387,88.892,88.9293,4831.0
2020-05-26 13:15:00,95.29,95.31,95.28,95.31,4612.0,88.948,88.9667,88.9387,88.9667,4612.0
2020-05-26 13:20:00,95.29,95.34,95.27,95.3,47806.0,88.948,88.9947,88.9293,88.9573,47806.0
2020-05-26 13:25:00,95.3,95.38,95.3,95.36,48742.0,88.9573,89.032,88.9573,89.0133,48742.0
2020-05-26 13:30:00,95.36,95.36,95.28,95.29,9366.0,89.0133,89.0133,88.9387,88.948,9366.0
2020-05-26 13:35:00,95.29,95.31,95.27,95.29,9245.0,88.948,88.9667,88.9293,88.948,9245.0
2020-05-26 13:40:00,95.28,95.29,95.24,95.28,13148.0,88.9387,88.948,88.9013,88.9387,13148.0
2020-05-26 13:45:00,95.28,95.28,95.23,95.23,10322.0,88.9387,88.9387,88.892,88.892,10322.0
2020-05-26 13:50:00,95.23,95.27,95.22,95.27,18083.0,88.892,88.9293,88.8827,88.9293,18083.0
2020-05-26 13:55:00,95.27,95.29,95.24,95.25,15510.0,88.9293,88.948,88.9013,88.9107,15510.0
2020-05-26 14:00:00,95.24,95.29,95.22,95.25,31620.0,88.9013,88.948,88.8827,88.9107,31620.0
2020-05-26 14:05:00,95.26,95.29,95.23,95.26,10827.0,88.92,88.948,88.892,88.92,10827.0
2020-05-26 14:10:00,95.26,95.31,95.25,95.26,12366.0,88.92,88.9667,88.9107,88.92,12366.0
2020-05-26 14:15:00,95.26,95.3,95.26,95.3,9902.0,88.92,88.9573,88.92,88.9573,9902.0
2020-05-26 14:20:00,95.3,95.39,95.29,95.35,21125.0,88.9573,89.0413,88.948,89.004,21125.0
2020-05-26 14:25:00,95.34,95.36,95.31,95.33,16857.0,88.9947,89.0133,88.9667,88.9853,16857.0
2020-05-26 14:30:00,95.33,95.34,95.25,95.27,133730.0,88.9853,88.9947,88.9107,88.9293,133730.0
2020-05-26 14:35:00,95.27,95.33,95.27,95.31,18544.0,88.9293,88.9853,88.9293,88.9667,18544.0
2020-05-26 14:40:00,95.28,95.28,95.22,95.23,12461.0,88.9387,88.9387,88.8827,88.892,12461.0
2020-05-26 14:45:00,95.24,95.26,95.2,95.23,15020.0,88.9013,88.92,88.864,88.892,15020.0
2020-05-26 14:50:00,95.26,95.28,95.24,95.25,34689.0,88.92,88.9387,88.9013,88.9107,34689.0
2020-05-26 14:55:00,95.24,95.34,95.23,95.34,18591.0,88.9013,88.9947,88.892,88.9947,18591.0
2020-05-26 15:00:00,95.33,95.34,95.2,95.22,35572.0,88.9853,88.9947,88.864,88.8827,35572.0
2020-05-26 15:05:00,95.23,95.29,95.23,95.27,8113.0,88.892,88.948,88.892,88.9293,8113.0
2020-05-26 15:10:00,95.26,95.33,95.26,95.3,12206.0,88.92,88.9853,88.92,88.9573,12206.0
2020-05-26 15:15:00,95.3,95.32,95.19,95.22,7761.0,88.9573,88.976,88.8547,88.8827,7761.0
2020-05-26 15:20:00,95.24,95.32,95.19,95.32,6079.0,88.9013,88.976,88.8547,88.976,6079.0
2020-05-26 15:25:00,95.31,95.31,95.22,95.23,13765.0,88.9667,88.9667,88.8827,88.892,13765.0
2020-05-26 15:30:00,95.23,95.3,94.94,95.0,24231.0,88.892,88.9573,88.6213,88.6773,24231.0
2020-05-26 15:35:00,95.04,95.16,95.02,95.02,22247.0,88.7146,88.8267,88.696,88.696,22247.0
2020-05-26 15:40:00,95.0,95.01,94.81,94.86,31022.0,88.6773,88.6866,88.5,88.5466,31022.0
2020-05-26 15:45:00,94.85,94.89,94.73,94.76,28709.0,88.5373,88.5746,88.4253,88.4533,28709.0
2020-05-26 15:50:00,94.76,94.94,94.71,94.71,36986.0,88.4533,88.6213,88.4066,88.4066,36986.0
2020-05-26 15:55:00,94.69,94.75,94.6,94.71,52610.0,88.3879,88.4439,88.3039,88.4066,52610.0
2020-05-27 09:30:00,95.83,95.83,95.45,95.5,30593.0,89.4521,89.4521,89.0974,89.144,30593.0
2020-05-27 09:35:00,95.52,95.52,95.34,95.35,9072.0,89.1627,89.1627,88.9947,89.004,9072.0
2020-05-27 09:40:00,95.34,95.42,95.28,95.4,7146.0,88.9947,89.0694,88.9387,89.0507,7146.0
2020-05-27 09:45:00,95.38,95.4,95.14,95.14,9967.0,89.032,89.0507,88.808,88.808,9967.0
2020-05-27 09:50:00,95.15,95.19,94.9,94.9,31179.0,88.8173,88.8547,88.584,88.584,31179.0
2020-05-27 09:55:00,95.02,95.03,94.89,94.93,3460.0,88.696,88.7053,88.5746,88.612,3460.0
2020-05-27 10:00:00,94.97,94.97,94.81,94.94,2421.0,88.6493,88.6493,88.5,88.6213,2421.0
2020-05-27 10:05:00,94.94,95.09,94.94,95.04,5747.0,88.6213,88.7613,88.6213,88.7146,5747.0
2020-05-27 10:10:00,95.06,95.15,95.05,95.12,6249.0,88.7333,88.8173,88.724,88.7893,6249.0
2020-05-27 10:15:00,95.16,95.19,95.12,95.16,43488.0,88.8267,88.8547,88.7893,88.8267,43488.0
2020-05-27 10:20:00,95.18,95.2,94.87,94.98,6759.0,88.8453,88.864,88.556,88.6586,6759.0
2020-05-27 10:25:00,94.93,95.02,94.93,94.97,5594.0,88.612,88.696,88.612,88.6493,5594.0
2020-05-27 10:30:00,94.95,94.96,94.73,94.73,60131.0,88.6306,88.64,88.4253,88.4253,60131.0
2020-05-27 10:35:00,94.76,94.81,94.66,94.7,4538.0,88.4533,88.5,88.3599,88.3973,4538.0
2020-05-27 10:40:00,94.67,94.67,94.46,94.56,10551.0,88.3693,88.3693,88.1732,88.2666,10551.0
2020-05-27 10:45:00,94.53,94.54,94.15,94.15,4885.0,88.2386,88.2479,87.8839,87.8839,4885.0
2020-05-27 10:50:00,94.22,94.43,94.2,94.41,15998.0,87.9492,88.1452,87.9305,88.1266,15998.0
2020-05-27 10:55:00,94.38,94.51,94.33,94.51,8618.0,88.0986,88.2199,88.0519,88.2199,8618.0
2020-05-27 11:00:00,94.47,94.59,94.43,94.58,11220.0,88.1826,88.2946,88.1452,88.2853,11220.0
2020-05-27 11:05:00,94.55,94.67,94.5,94.66,6223.0,88.2573,88.3693,88.2106,88.3599,6223.0
2020-05-27 11:10:00,94.64,94.71,94.62,94.64,9180.0,88.3413,88.4066,88.3226,88.3413,9180.0
2020-05-27 11:15:00,94.61,94.77,94.49,94.75,13057.0,88.3133,88.4626,88.2012,88.4439,13057.0
2020-05-27 11:20:00,94.72,94.76,94.68,94.68,5530.0,88.4159,88.4533,88.3786,88.3786,5530.0
2020-05-27 11:25:00,94.64,94.78,94.63,94.75,5504.0,88.3413,88.4719,88.3319,88.4439,5504.0
2020-05-27 11:30:00,94.78,94.86,94.78,94.85,37054.0,88.4719,88.5466,88.4719,88.5373,37054.0
2020-05-27 11:35:00,94.82,94.86,94.34,94.54,31199.0,88.5093,88.5466,88.0612,88.2479,31199.0
2020-05-27 11:40:00,94.56,94.6,94.5,94.58,8466.0,88.2666,88.3039,88.2106,88.2853,8466.0
2020-05-27 11:45:00,94.58,94.86,94.57,94.85,15211.0,88.2853,88.5466,88.2759,88.5373,15211.0
2020-05-27 11:50:00,94.83,94.85,94.77,94.82,10400.0,88.5186,88.5373,88.4626,88.5093,10400.0
2020-05-27 11:55:00,94.83,94.89,94.77,94.84,9179.0,88.5186,88.5746,88.4626,88.528,9179.0
2020-05-27 12:00:00,94.86,94.97,94.8,94.92,22240.0,88.5466,88.6493,88.4906,88.6026,22240.0
2020-05-27 12:05:00,94.93,94.99,94.9,94.99,5218.0,88.612,88.668,88.584,88.668,5218.0
2020-05-27 12:10:00,95.03,95.03,94.92,94.94,3718.0,88.7053,88.7053,88.6026,88.6213,3718.0
2020-05-27 12:15:00,94.97,95.01,94.93,94.98,3836.0,88.6493,88.6866,88.612,88.6586,3836.0
2020-05-27 12:20:00,95.0,95.0,94.89,94.95,14463.0,88.6773,88.6773,88.5746,88.6306,14463.0
2020-05-27 12:25:00,94.96,95.03,94.85,94.88,33513.0,88.64,88.7053,88.5373,88.5653,33513.0
2020-05-27 12:30:00,94.88,94.95,94.84,94.93,3280.0,88.5653,88.6306,88.528,88.612,3280.0
2020-05-27 12:35:00,94.95,94.97,94.91,94.94,41113.0,88.6306,88.6493,88.5933,88.6213,41113.0
2020-05-27 12:40:00,94.94,94.96,94.89,94.95,14781.0,88.6213,88.64,88.5746,88.6306,14781.0
2020-05-27 12:45:00,94.97,95.08,94.97,95.04,14451.0,88.6493,88.752,88.6493,88.7146,14451.0
2020-05-27 12:50:00,95.05,95.09,95.03,95.04,8300.0,88.724,88.7613,88.7053,88.7146,8300.0
2020-05-27 12:55:00,95.02,95.05,94.97,95.0,8153.0,88.696,88.724,88.6493,88.6773,8153.0
2020-05-27 13:00:00,94.96,95.07,94.77,95.05,24389.0,88.64,88.7426,88.4626,88.724,24389.0
2020-05-27 13:05:00,95.02,95.09,95.01,95.02,9160.0,88.696,88.7613,88.6866,88.696,9160.0
2020-05-27 13:10:00,95.0,95.04,94.96,94.98,9125.0,88.6773,88.7146,88.64,88.6586,9125.0
2020-05-27 13:15:00,94.99,95.03,94.95,95.03,6663.0,88.668,88.7053,88.6306,88.7053,6663.0
2020-05-27 13:20:00,95.04,95.04,94.98,95.0,32008.0,88.7146,88.7146,88.6586,88.6773,32008.0
2020-05-27 13:25:00,95.01,95.03,94.92,94.96,15115.0,88.6866,88.7053,88.6026,88.64,15115.0
2020-05-27 13:30:00,94.94,94.94,94.78,94.82,6846.0,88.6213,88.6213,88.4719,88.5093,6846.0
2020-05-27 13:35:00,94.84,94.99,94.79,94.99,26833.0,88.528,88.668,88.4813,88.668,26833.0
2020-05-27 13:40:00,95.01,95.01,94.91,94.95,21040.0,88.6866,88.6866,88.5933,88.6306,21040.0
2020-05-27 13:45:00,94.93,94.97,94.91,94.95,19633.0,88.612,88.6493,88.5933,88.6306,19633.0
2020-05-27 13:50:00,94.95,94.99,94.91,94.98,26572.0,88.6306,88.668,88.5933,88.6586,26572.0
2020-05-27 13:55:00,94.97,95.03,94.95,95.0,7299.0,88.6493,88.7053,88.6306,88.6773,7299.0
2020-05-27 14:00:00,94.99,95.24,94.99,95.2,16887.0,88.668,88.9013,88.668,88.864,16887.0
2020-05-27 14:05:00,95.23,95.24,95.15,95.22,19431.0,88.892,88.9013,88.8173,88.8827,19431.0
2020-05-27 14:10:00,95.23,95.33,95.23,95.26,6186.0,88.892,88.9853,88.892,88.92,6186.0
2020-05-27 14:15:00,95.28,95.33,95.27,95.3,9625.0,88.9387,88.9853,88.9293,88.9573,9625.0
2020-05-27 14:20:00,95.29,95.31,95.2,95.2,31424.0,88.948,88.9667,88.864,88.864,31424.0
2020-05-27 14:25:00,95.21,95.27,95.19,95.25,11737.0,88.8733,88.9293,88.8547,88.9107,11737.0
2020-05-27 14:30:00,95.25,95.29,95.18,95.29,9718.0,88.9107,88.948,88.8453,88.948,9718.0
2020-05-27 14:35:00,95.25,95.27,95.22,95.25,2537.0,88.9107,88.9293,88.8827,88.9107,2537.0
2020-05-27 14:40:00,95.24,95.26,95.2,95.21,7728.0,88.9013,88.92,88.864,88.8733,7728.0
2020-05-27 14:45:00,95.19,95.22,95.11,95.22,6751.0,88.8547,88.8827,88.78,88.8827,6751.0
2020-05-27 14:50:00,95.21,95.34,95.2,95.29,14955.0,88.8733,88.9947,88.864,88.948,14955.0
2020-05-27 14:55:00,95.34,95.37,95.3,95.36,10579.0,88.9947,89.0227,88.9573,89.0133,10579.0
2020-05-27 15:00:00,95.36,95.38,95.29,95.32,26180.0,89.0133,89.032,88.948,88.976,26180.0
2020-05-27 15:05:00,95.33,95.34,95.25,95.3,17985.0,88.9853,88.9947,88.9107,88.9573,17985.0
2020-05-27 15:10:00,95.3,95.41,95.29,95.39,17063.0,88.9573,89.06,88.948,89.0413,17063.0
2020-05-27 15:15:00,95.35,95.41,95.32,95.4,39856.0,89.004,89.06,88.976,89.0507,39856.0
2020-05-27 15:20:00,95.4,95.42,95.35,95.41,3890.0,89.0507,89.0694,89.004,89.06,3890.0
2020-05-27 15:25:00,95.39,95.44,95.36,95.41,9651.0,89.0413,89.088,89.0133,89.06,9651.0
2020-05-27 15:30:00,95.39,95.39,95.29,95.31,11203.0,89.0413,89.0413,88.948,88.9667,11203.0
2020-05-27 15:35:00,95.33,95.48,95.29,95.45,19906.0,88.9853,89.1254,88.948,89.0974,19906.0
2020-05-27 15:40:00,95.43,95.6,95.43,95.59,14699.0,89.0787,89.2374,89.0787,89.228,14699.0
2020-05-27 15:45:00,95.56,95.67,95.56,95.66,31652.0,89.2,89.3027,89.2,89.2934,31652.0
2020-05-27 15:50:00,95.67,95.81,95.67,95.73,50715.0,89.3027,89.4334,89.3027,89.3587,50715.0
2020-05-27 15:55:00,95.7,95.86,95.69,95.85,15554.0,89.3307,89.4801,89.3214,89.4707,15554.0
2020-05-28 09:30:00,96.35,96.35,95.8,95.86,20676.0,89.9375,89.9375,89.4241,89.4801,20676.0
2020-05-28 09:35:00,95.9,95.98,95.64,95.65,14252.0,89.5174,89.5921,89.2747,89.284,14252.0
2020-05-28 09:40:00,95.64,95.91,95.6,95.89,9324.0,89.2747,89.5267,89.2374,89.5081,9324.0
2020-05-28 09:45:00,95.88,95.88,95.72,95.72,11734.0,89.4987,89.4987,89.3494,89.3494,11734.0
2020-05-28 09:50:00,95.7,95.98,95.7,95.94,28293.0,89.3307,89.5921,89.3307,89.5547,28293.0
2020-05-28 09:55:00,95.94,95.94,95.82,95.91,27511.0,89.5547,89.5547,89.4427,89.5267,27511.0
2020-05-28 10:00:00,95.86,95.96,95.8,95.95,5870.0,89.4801,89.5734,89.4241,89.5641,5870.0
2020-05-28 10:05:00,95.93,96.12,95.9,96.08,6800.0,89.5454,89.7228,89.5174,89.6854,6800.0
2020-05-28 10:10:00,96.07,96.18,96.07,96.07,10769.0,89.6761,89.7788,89.6761,89.6761,10769.0
2020-05-28 10:15:00,96.02,96.07,95.85,95.95,13235.0,89.6294,89.6761,89.4707,89.5641,13235.0
2020-05-28 10:20:00,95.94,96.08,95.94,96.02,5874.0,89.5547,89.6854,89.5547,89.6294,5874.0
2020-05-28 10:25:00,96.02,96.12,96.0,96.05,6454.0,89.6294,89.7228,89.6108,89.6574,6454.0
2020-05-28 10:30:00,96.04,96.09,96.0,96.09,3897.0,89.6481,89.6948,89.6108,89.6948,3897.0
2020-05-28 10:35:00,96.09,96.19,96.08,96.17,10011.0,89.6948,89.7881,89.6854,89.7694,10011.0
2020-05-28 10:40:00,96.19,96.33,96.18,96.32,9105.0,89.7881,89.9188,89.7788,89.9095,9105.0
2020-05-28 10:45:00,96.32,96.36,96.32,96.34,5520.0,89.9095,89.9468,89.9095,89.9281,5520.0
2020-05-28 10:50:00,96.32,96.38,96.29,96.36,2285.0,89.9095,89.9655,89.8814,89.9468,2285.0
2020-05-28 10:55:00,96.38,96.42,96.32,96.4,7586.0,89.9655,90.0028,89.9095,89.9841,7586.0
2020-05-28 11:00:00,96.36,96.4,96.3,96.36,7118.0,89.9468,89.9841,89.8908,89.9468,7118.0
2020-05-28 11:05:00,96.37,96.47,96.23,96.23,13564.0,89.9561,90.0495,89.8254,89.8254,13564.0
2020-05-28 11:10:00,96.21,96.35,96.21,96.34,24539.0,89.8068,89.9375,89.8068,89.9281,24539.0
2020-05-28 11:15:00,96.36,96.38,96.31,96.37,21948.0,89.9468,89.9655,89.9001,89.9561,21948.0
2020-05-28 11:20:00,96.36,96.36,96.19,96.23,58115.0,89.9468,89.9468,89.7881,89.8254,58115.0
2020-05-28 11:25:00,96.23,96.41,96.21,96.41,18835.0,89.8254,89.9935,89.8068,89.9935,18835.0
2020-05-28 11:30:00,96.41,96.45,96.31,96.31,20009.0,89.9935,90.0308,89.9001,89.9001,20009.0
2020-05-28 11:35:00,96.3,96.4,96.29,96.32,23615.0,89.8908,89.9841,89.8814,89.9095,23615.0
2020-05-28 11:40:00,96.28,96.37,96.24,96.36,11725.0,89.8721,89.9561,89.8348,89.9468,11725.0
2020-05-28 11:45:00,96.38,96.41,96.34,96.39,13162.0,89.9655,89.9935,89.9281,89.9748,13162.0
2020-05-28 11:50:00,96.42,96.45,96.39,96.44,4901.0,90.0028,90.0308,89.9748,90.0215,4901.0
2020-05-28 11:55:00,96.45,96.52,96.43,96.52,26566.0,90.0308,90.0961,90.0121,90.0961,26566.0
2020-05-28 12:00:00,96.51,96.54,96.45,96.48,7453.0,90.0868,90.1148,90.0308,90.0588,7453.0
2020-05-28 12:05:00,96.49,96.58,96.49,96.53,12224.0,90.0681,90.1521,90.0681,90.1055,12224.0
2020-05-28 12:10:00,96.54,96.57,96.49,96.49,9552.0,90.1148,90.1428,90.0681,90.0681,9552.0
2020-05-28 12:15:00,96.5,96.53,96.48,96.5,8355.0,90.0775,90.1055,90.0588,90.0775,8355.0
2020-05-28 12:20:00,96.48,96.52,96.48,96.5,12078.0,90.0588,90.0961,90.0588,90.0775,12078.0
2020-05-28 12:25:00,96.51,96.53,96.38,96.43,10656.0,90.0868,90.1055,89.9655,90.0121,10656.0
2020-05-28 12:30:00,96.44,96.51,96.42,96.49,15846.0,90.0215,90.0868,90.0028,90.0681,15846.0
2020-05-28 12:35:00,96.48,96.64,96.48,96.64,16777.0,90.0588,90.2082,90.0588,90.2082,16777.0
2020-05-28 12:40:00,96.64,96.7,96.64,96.68,14019.0,90.2082,90.2642,90.2082,90.2455,14019.0
2020-05-28 12:45:00,96.67,96.7,96.66,96.7,15242.0,90.2362,90.2642,90.2268,90.2642,15242.0
2020-05-28 12:50:00,96.69,96.75,96.67,96.72,17890.0,90.2548,90.3108,90.2362,90.2828,17890.0
2020-05-28 12:55:00,96.74,96.74,96.69,96.71,3402.0,90.3015,90.3015,90.2548,90.2735,3402.0
2020-05-28 13:00:00,96.7,96.76,96.7,96.75,9715.0,90.2642,90.3202,90.2642,90.3108,9715.0
2020-05-28 13:05:00,96.74,96.75,96.68,96.7,7626.0,90.3015,90.3108,90.2455,90.2642,7626.0
2020-05-28 13:10:00,96.7,96.78,96.69,96.76,6717.0,90.2642,90.3388,90.2548,90.3202,6717.0
2020-05-28 13:15:00,96.75,96.77,96.69,96.73,5166.0,90.3108,90.3295,90.2548,90.2922,5166.0
2020-05-28 13:20:00,96.73,96.77,96.7,96.77,22719.0,90.2922,90.3295,90.2642,90.3295,22719.0
2020-05-28 13:25:00,96.76,96.82,96.71,96.81,7979.0,90.3202,90.3762,90.2735,90.3668,7979.0
2020-05-28 13:30:00,96.81,96.81,96.77,96.79,3371.0,90.3668,90.3668,90.3295,90.3482,3371.0
2020-05-28 13:35:00,96.78,96.83,96.77,96.82,8627.0,90.3388,90.3855,90.3295,90.3762,8627.0
2020-05-28 13:40:00,96.83,96.83,96.8,96.81,15607.0,90.3855,90.3855,90.3575,90.3668,15607.0
2020-05-28 13:45:00,96.81,96.82,96.75,96.75,10508.0,90.3668,90.3762,90.3108,90.3108,10508.0
2020-05-28 13:50:00,96.75,96.75,96.67,96.75,18186.0,90.3108,90.3108,90.2362,90.3108,18186.0
2020-05-28 13:55:00,96.75,96.85,96.7,96.74,12782.0,90.3108,90.4042,90.2642,90.3015,12782.0
2020-05-28 14:00:00,96.75,96.8,96.71,96.71,16851.0,90.3108,90.3575,90.2735,90.2735,16851.0
2020-05-28 14:05:00,96.71,96.73,96.67,96.67,18500.0,90.2735,90.2922,90.2362,90.2362,18500.0
2020-05-28 14:10:00,96.63,96.65,96.6,96.63,14455.0,90.1988,90.2175,90.1708,90.1988,14455.0
2020-05-28 14:15:00,96.64,96.77,96.64,96.74,18806.0,90.2082,90.3295,90.2082,90.3015,18806.0
2020-05-28 14:20:00,96.73,96.79,96.7,96.7,13161.0,90.2922,90.3482,90.2642,90.2642,13161.0
2020-05-28 14:25:00,96.69,96.72,96.56,96.59,12469.0,90.2548,90.2828,90.1335,90.1615,12469.0
2020-05-28 14:30:00,96.6,96.66,96.57,96.63,14182.0,90.1708,90.2268,90.1428,90.1988,14182.0
2020-05-28 14:35:00,96.64,96.67,96.54,96.56,17275.0,90.2082,90.2362,90.1148,90.1335,17275.0
2020-05-28 14:40:00,96.58,96.58,96.43,96.44,10967.0,90.1521,90.1521,90.0121,90.0215,10967.0
2020-05-28 14:45:00,96.44,96.48,96.43,96.47,8433.0,90.0215,90.0588,90.0121,90.0495,8433.0
2020-05-28 14:50:00,96.49,96.51,96.43,96.46,6844.0,90.0681,90.0868,90.0121,90.0401,6844.0
2020-05-28 14:55:00,96.46,96.58,96.4,96.55,20536.0,90.0401,90.1521,89.9841,90.1241,20536.0
2020-05-28 15:00:00,96.54,96.63,96.54,96.62,128242.0,90.1148,90.1988,90.1148,90.1895,128242.0
2020-05-28 15:05:00,96.61,96.62,96.54,96.54,25496.0,90.1802,90.1895,90.1148,90.1148,25496.0
2020-05-28 15:10:00,96.53,96.68,96.47,96.68,14891.0,90.1055,90.2455,90.0495,90.2455,14891.0
2020-05-28 15:15:00,96.68,96.69,96.18,96.18,41658.0,90.2455,90.2548,89.7788,89.7788,41658.0
2020-05-28 15:20:00,96.23,96.28,96.12,96.24,22312.0,89.8254,89.8721,89.7228,89.8348,22312.0
2020-05-28 15:25:00,96.23,96.33,96.04,96.04,51319.0,89.8254,89.9188,89.6481,89.6481,51319.0
2020-05-28 15:30:00,96.04,96.12,95.83,95.96,33066.0,89.6481,89.7228,89.4521,89.5734,33066.0
2020-05-28 15:35:00,95.95,96.06,95.87,96.01,23420.0,89.5641,89.6668,89.4894,89.6201,23420.0
2020-05-28 15:40:00,95.98,96.0,95.88,95.93,21393.0,89.5921,89.6108,89.4987,89.5454,21393.0
2020-05-28 15:45:00,95.92,95.95,95.59,95.61,22795.0,89.5361,89.5641,89.228,89.2467,22795.0
2020-05-28 15:50:00,95.58,95.61,95.42,95.52,179825.0,89.2187,89.2467,89.0694,89.1627,179825.0
2020-05-28 15:55:00,95.52,95.77,95.51,95.59,342671.0,89.1627,89.3961,89.1534,89.228,342671.0
2020-05-29 09:30:00,95.53,95.64,95.24,95.46,17318.0,89.172,89.2747,88.9013,89.1067,17318.0
2020-05-29 09:35:00,95.41,95.57,95.34,95.52,8763.0,89.06,89.2094,88.9947,89.1627,8763.0
2020-05-29 09:40:00,95.47,95.48,95.3,95.44,6398.0,89.116,89.1254,88.9573,89.088,6398.0
2020-05-29 09:45:00,95.37,95.65,95.36,95.59,9691.0,89.0227,89.284,89.0133,89.228,9691.0
2020-05-29 09:50:00,95.56,95.59,95.48,95.55,4154.0,89.2,89.228,89.1254,89.1907,4154.0
2020-05-29 09:55:00,95.57,95.57,95.33,95.39,5703.0,89.2094,89.2094,88.9853,89.0413,5703.0
2020-05-29 10:00:00,95.34,95.46,95.32,95.4,4473.0,88.9947,89.1067,88.976,89.0507,4473.0
2020-05-29 10:05:00,95.47,95.5,95.16,95.23,14960.0,89.116,89.144,88.8267,88.892,14960.0
2020-05-29 10:10:00,95.21,95.34,95.17,95.34,10830.0,88.8733,88.9947,88.836,88.9947,10830.0
2020-05-29 10:15:00,95.27,95.36,95.25,95.35,15929.0,88.9293,89.0133,88.9107,89.004,15929.0
2020-05-29 10:20:00,95.3,95.38,95.17,95.28,4448.0,88.9573,89.032,88.836,88.9387,4448.0
2020-05-29 10:25:00,95.31,95.31,95.09,95.18,10563.0,88.9667,88.9667,88.7613,88.8453,10563.0
2020-05-29 10:30:00,95.2,95.33,95.19,95.24,9194.0,88.864,88.9853,88.8547,88.9013,9194.0
2020-05-29 10:35:00,95.21,95.22,95.12,95.17,19267.0,88.8733,88.8827,88.7893,88.836,19267.0
2020-05-29 10:40:00,95.14,95.15,95.0,95.07,3827.0,88.808,88.8173,88.6773,88.7426,3827.0
2020-05-29 10:45:00,95.07,95.08,94.88,94.94,9746.0,88.7426,88.752,88.5653,88.6213,9746.0
2020-05-29 10:50:00,94.96,94.99,94.85,94.86,8165.0,88.64,88.668,88.5373,88.5466,8165.0
2020-05-29 10:55:00,94.88,95.05,94.85,94.99,13727.0,88.5653,88.724,88.5373,88.668,13727.0
2020-05-29 11:00:00,95.01,95.06,94.78,94.9,8535.0,88.6866,88.7333,88.4719,88.584,8535.0
2020-05-29 11:05:00,94.87,94.96,94.86,94.86,15049.0,88.556,88.64,88.5466,88.5466,15049.0
2020-05-29 11:10:00,94.88,95.11,94.88,95.11,6759.0,88.5653,88.78,88.5653,88.78,6759.0
2020-05-29 11:15:00,95.13,95.14,95.0,95.07,14140.0,88.7987,88.808,88.6773,88.7426,14140.0
2020-05-29 11:20:00,95.09,95.14,95.07,95.08,5198.0,88.7613,88.808,88.7426,88.752,5198.0
2020-05-29 11:25:00,95.07,95.16,95.03,95.08,24762.0,88.7426,88.8267,88.7053,88.752,24762.0
2020-05-29 11:30:00,95.07,95.12,94.97,95.08,13952.0,88.7426,88.7893,88.6493,88.752,13952.0
2020-05-29 11:35:00,95.07,95.23,95.04,95.17,21924.0,88.7426,88.892,88.7146,88.836,21924.0
2020-05-29 11:40:00,95.18,95.19,95.08,95.13,13583.0,88.8453,88.8547,88.752,88.7987,13583.0
2020-05-29 11:45:00,95.12,95.28,95.08,95.28,14061.0,88.7893,88.9387,88.752,88.9387,14061.0
2020-05-29 11:50:00,95.26,95.32,95.22,95.24,5115.0,88.92,88.976,88.8827,88.9013,5115.0
2020-05-29 11:55:00,95.22,95.26,95.2,95.2,1900.0,88.8827,88.92,88.864,88.864,1900.0
2020-05-29 12:00:00,95.21,95.27,95.19,95.23,2817.0,88.8733,88.9293,88.8547,88.892,2817.0
2020-05-29 12:05:00,95.24,95.25,95.12,95.13,6765.0,88.9013,88.9107,88.7893,88.7987,6765.0
2020-05-29 12:10:00,95.14,95.19,95.1,95.1,16690.0,88.808,88.8547,88.7706,88.7706,16690.0
2020-05-29 12:15:00,95.03,95.03,94.92,94.93,7089.0,88.7053,88.7053,88.6026,88.612,7089.0
2020-05-29 12:20:00,94.9,94.96,94.89,94.93,10378.0,88.584,88.64,88.5746,88.612,10378.0
2020-05-29 12:25:00,94.92,95.02,94.92,95.02,12138.0,88.6026,88.696,88.6026,88.696,12138.0
2020-05-29 12:30:00,94.99,95.01,94.9,94.93,10484.0,88.668,88.6866,88.584,88.612,10484.0
2020-05-29 12:35:00,94.93,95.07,94.91,95.07,3188.0,88.612,88.7426,88.5933,88.7426,3188.0
2020-05-29 12:40:00,95.04,95.06,94.96,94.98,4414.0,88.7146,88.7333,88.64,88.6586,4414.0
2020-05-29 12:45:00,94.99,94.99,94.89,94.9,10369.0,88.668,88.668,88.5746,88.584,10369.0
2020-05-29 12:50:00,94.89,94.91,94.57,94.8,18519.0,88.5746,88.5933,88.2759,88.4906,18519.0
2020-05-29 12:55:00,94.71,95.36,94.71,95.23,16566.0,88.4066,89.0133,88.4066,88.892,16566.0
2020-05-29 13:00:00,95.27,95.27,95.1,95.12,4191.0,88.9293,88.9293,88.7706,88.7893,4191.0
2020-05-29 13:05:00,95.09,95.21,95.07,95.18,12583.0,88.7613,88.8733,88.7426,88.8453,12583.0
2020-05-29 13:10:00,95.17,95.28,95.17,95.24,2815.0,88.836,88.9387,88.836,88.9013,2815.0
2020-05-29 13:15:00,95.24,95.28,95.16,95.19,6707.0,88.9013,88.9387,88.8267,88.8547,6707.0
2020-05-29 13:20:00,95.19,95.27,95.19,95.19,7231.0,88.8547,88.9293,88.8547,88.8547,7231.0
2020-05-29 13:25:00,95.19,95.22,95.15,95.16,12136.0,88.8547,88.8827,88.8173,88.8267,12136.0
2020-05-29 13:30:00,95.17,95.19,95.14,95.18,6286.0,88.836,88.8547,88.808,88.8453,6286.0
2020-05-29 13:35:00,95.12,95.12,95.0,95.01,5791.0,88.7893,88.7893,88.6773,88.6866,5791.0
2020-05-29 13:40:00,95.0,95.05,94.96,94.99,6870.0,88.6773,88.724,88.64,88.668,6870.0
2020-05-29 13:45:00,94.98,95.02,94.96,95.02,9815.0,88.6586,88.696,88.64,88.696,9815.0
2020-05-29 13:50:00,95.02,95.04,94.92,95.01,4013.0,88.696,88.7146,88.6026,88.6866,4013.0
2020-05-29 13:55:00,95.03,95.08,95.0,95.07,4540.0,88.7053,88.752,88.6773,88.7426,4540.0
2020-05-29 14:00:00,95.05,95.16,95.03,95.06,7764.0,88.724,88.8267,88.7053,88.7333,7764.0
2020-05-29 14:05:00,95.07,95.51,95.04,95.51,25399.0,88.7426,89.1534,88.7146,89.1534,25399.0
2020-05-29 14:10:00,95.54,95.57,95.34,95.36,40060.0,89.1814,89.2094,88.9947,89.0133,40060.0
2020-05-29 14:15:00,95.38,95.48,95.34,95.47,5601.0,89.032,89.1254,88.9947,89.116,5601.0
2020-05-29 14:20:00,95.53,95.53,95.41,95.53,7589.0,89.172,89.172,89.06,89.172,7589.0
2020-05-29 14:25:00,95.5,95.64,95.5,95.61,5368.0,89.144,89.2747,89.144,89.2467,5368.0
2020-05-29 14:30:00,95.62,95.63,95.52,95.58,10714.0,89.256,89.2654,89.1627,89.2187,10714.0
2020-05-29 14:35:00,95.57,95.58,95.45,95.48,11514.0,89.2094,89.2187,89.0974,89.1254,11514.0
2020-05-29 14:40:00,95.48,95.54,95.41,95.41,5470.0,89.1254,89.1814,89.06,89.06,5470.0
2020-05-29 14:45:00,95.43,95.46,95.24,95.26,17055.0,89.0787,89.1067,88.9013,88.92,17055.0
2020-05-29 14:50:00,95.18,95.18,94.78,95.02,23123.0,88.8453,88.8453,88.4719,88.696,23123.0
2020-05-29 14:55:00,95.05,95.85,94.95,95.83,17652.0,88.724,89.4707,88.6306,89.4521,17652.0
2020-05-29 15:00:00,95.9,96.14,95.88,96.13,14776.0,89.5174,89.7414,89.4987,89.7321,14776.0
2020-05-29 15:05:00,96.08,96.09,95.92,95.93,5934.0,89.6854,89.6948,89.5361,89.5454,5934.0
2020-05-29 15:10:00,95.98,96.04,95.76,95.76,4008.0,89.5921,89.6481,89.3867,89.3867,4008.0
2020-05-29 15:15:00,95.84,95.92,95.74,95.9,12274.0,89.4614,89.5361,89.3681,89.5174,12274.0
2020-05-29 15:20:00,95.91,96.09,95.89,96.09,16927.0,89.5267,89.6948,89.5081,89.6948,16927.0
2020-05-29 15:25:00,96.03,96.03,95.82,95.87,3838.0,89.6388,89.6388,89.4427,89.4894,3838.0
2020-05-29 15:30:00,95.96,96.01,95.79,95.85,40610.0,89.5734,89.6201,89.4147,89.4707,40610.0
2020-05-29 15:35:00,95.86,95.97,95.81,95.97,32780.0,89.4801,89.5827,89.4334,89.5827,32780.0
2020-05-29 15:40:00,95.95,95.99,95.85,95.95,42823.0,89.5641,89.6014,89.4707,89.5641,42823.0
2020-05-29 15:45:00,95.94,95.95,95.73,95.74,44971.0,89.5547,89.5641,89.3587,89.3681,44971.0
2020-05-29 15:50:00,95.79,96.2,95.78,96.18,89315.0,89.4147,89.7974,89.4054,89.7788,89315.0
2020-05-29 15:55:00,96.17,96.28,96.02,96.02,99402.0,89.7694,89.8721,89.6294,89.6294,99402.0
2020-06-01 09:30:00,95.94,95.94,95.61,95.75,23740.0,89.5547,89.5547,89.2467,89.3774,23740.0
2020-06-01 09:35:00,95.74,95.76,95.65,95.65,4512.0,89.3681,89.3867,89.284,89.284,4512.0
2020-06-01 09:40:00,95.83,95.98,95.79,95.98,5293.0,89.4521,89.5921,89.4147,89.5921,5293.0
2020-06-01 09:45:00,95.98,96.12,95.98,96.06,7598.0,89.5921,89.7228,89.5921,89.6668,7598.0
2020-06-01 09:50:00,96.05,96.13,95.97,95.97,8572.0,89.6574,89.7321,89.5827,89.5827,8572.0
2020-06-01 09:55:00,95.97,96.0,95.94,95.96,2905.0,89.5827,89.6108,89.5547,89.5734,2905.0
2020-06-01 10:00:00,95.92,96.09,95.9,95.97,15600.0,89.5361,89.6948,89.5174,89.5827,15600.0
2020-06-01 10:05:00,96.0,96.16,96.0,96.11,16258.0,89.6108,89.7601,89.6108,89.7134,16258.0
2020-06-01 10:10:00,96.1,96.25,96.09,96.16,10690.0,89.7041,89.8441,89.6948,89.7601,10690.0
2020-06-01 10:15:00,96.18,96.21,96.11,96.16,10114.0,89.7788,89.8068,89.7134,89.7601,10114.0
2020-06-01 10:20:00,96.14,96.2,96.12,96.17,7817.0,89.7414,89.7974,89.7228,89.7694,7817.0
2020-06-01 10:25:00,96.23,96.23,96.14,96.21,5063.0,89.8254,89.8254,89.7414,89.8068,5063.0
2020-06-01 10:30:00,96.22,96.31,96.2,96.3,2843.0,89.8161,89.9001,89.7974,89.8908,2843.0
2020-06-01 10:35:00,96.28,96.3,96.23,96.29,5818.0,89.8721,89.8908,89.8254,89.8814,5818.0
2020-06-01 10:40:00,96.26,96.29,96.23,96.29,6608.0,89.8534,89.8814,89.8254,89.8814,6608.0
2020-06-01 10:45:00,96.28,96.28,96.15,96.19,8000.0,89.8721,89.8721,89.7508,89.7881,8000.0
2020-06-01 10:50:00,96.18,96.22,96.1,96.19,8520.0,89.7788,89.8161,89.7041,89.7881,8520.0
2020-06-01 10:55:00,96.2,96.25,96.17,96.22,7678.0,89.7974,89.8441,89.7694,89.8161,7678.0
2020-06-01 11:00:00,96.23,96.24,96.02,96.02,8215.0,89.8254,89.8348,89.6294,89.6294,8215.0
2020-06-01 11:05:00,96.02,96.09,96.01,96.04,26563.0,89.6294,89.6948,89.6201,89.6481,26563.0
2020-06-01 11:10:00,96.04,96.09,95.99,96.09,7656.0,89.6481,89.6948,89.6014,89.6948,7656.0
2020-06-01 11:15:00,96.07,96.12,96.03,96.07,7646.0,89.6761,89.7228,89.6388,89.6761,7646.0
2020-06-01 11:20:00,96.09,96.12,96.03,96.03,4170.0,89.6948,89.7228,89.6388,89.6388,4170.0
2020-06-01 11:25:00,96.01,96.04,95.95,96.03,5943.0,89.6201,89.6481,89.5641,89.6388,5943.0
2020-06-01 11:30:00,96.03,96.1,96.03,96.1,4191.0,89.6388,89.7041,89.6388,89.7041,4191.0
2020-06-01 11:35:00,96.11,96.17,96.06,96.14,4754.0,89.7134,89.7694,89.6668,89.7414,4754.0
2020-06-01 11:40:00,96.14,96.21,96.13,96.19,9956.0,89.7414,89.8068,89.7321,89.7881,9956.0
2020-06-01 11:45:00,96.2,96.23,96.15,96.2,62743.0,89.7974,89.8254,89.7508,89.7974,62743.0
2020-06-01 11:50:00,96.2,96.21,96.15,96.17,2572.0,89.7974,89.8068,89.7508,89.7694,2572.0
2020-06-01 11:55:00,96.17,96.2,96.17,96.2,10843.0,89.7694,89.7974,89.7694,89.7974,10843.0
2020-06-01 12:00:00,96.19,96.22,96.11,96.21,8636.0,89.7881,89.8161,89.7134,89.8068,8636.0
2020-06-01 12:05:00,96.24,96.26,96.23,96.26,20829.0,89.8348,89.8534,89.8254,89.8534,20829.0
2020-06-01 12:10:00,96.26,96.27,96.24,96.25,5292.0,89.8534,89.8628,89.8348,89.8441,5292.0
2020-06-01 12:15:00,96.25,96.32,96.25,96.32,19368.0,89.8441,89.9095,89.8441,89.9095,19368.0
2020-06-01 12:20:00,96.32,96.36,96.29,96.35,14989.0,89.9095,89.9468,89.8814,89.9375,14989.0
2020-06-01 12:25:00,96.33,96.35,96.31,96.33,7106.0,89.9188,89.9375,89.9001,89.9188,7106.0
2020-06-01 12:30:00,96.33,96.4,96.33,96.37,6921.0,89.9188,89.9841,89.9188,89.9561,6921.0
2020-06-01 12:35:00,96.37,96.39,96.36,96.36,6436.0,89.9561,89.9748,89.9468,89.9468,6436.0
2020-06-01 12:40:00,96.36,96.39,96.34,96.36,25060.0,89.9468,89.9748,89.9281,89.9468,25060.0
2020-06-01 12:45:00,96.35,96.42,96.35,96.42,8937.0,89.9375,90.0028,89.9375,90.0028,8937.0
2020-06-01 12:50:00,96.41,96.44,96.4,96.41,26590.0,89.9935,90.0215,89.9841,89.9935,26590.0
2020-06-01 12:55:00,96.42,96.42,96.36,96.37,6036.0,90.0028,90.0028,89.9468,89.9561,6036.0
2020-06-01 13:00:00,96.39,96.46,96.39,96.45,5763.0,89.9748,90.0401,89.9748,90.0308,5763.0
2020-06-01 13:05:00,96.44,96.51,96.44,96.48,5350.0,90.0215,90.0868,90.0215,90.0588,5350.0
2020-06-01 13:10:00,96.47,96.48,96.43,96.45,6865.0,90.0495,90.0588,90.0121,90.0308,6865.0
2020-06-01 13:15:00,96.44,96.49,96.43,96.44,15382.0,90.0215,90.0681,90.0121,90.0215,15382.0
2020-06-01 13:20:00,96.44,96.47,96.43,96.47,4753.0,90.0215,90.0495,90.0121,90.0495,4753.0
2020-06-01 13:25:00,96.47,96.52,96.47,96.5,9379.0,90.0495,90.0961,90.0495,90.0775,9379.0
2020-06-01 13:30:00,96.5,96.52,96.47,96.48,10594.0,90.0775,90.0961,90.0495,90.0588,10594.0
2020-06-01 13:35:00,96.48,96.58,96.48,96.58,11080.0,90.0588,90.1521,90.0588,90.1521,11080.0
2020-06-01 13:40:00,96.56,96.59,96.55,96.57,8924.0,90.1335,90.1615,90.1241,90.1428,8924.0
2020-06-01 13:45:00,96.57,96.58,96.53,96.55,6760.0,90.1428,90.1521,90.1055,90.1241,6760.0
2020-06-01 13:50:00,96.55,96.55,96.48,96.51,16267.0,90.1241,90.1241,90.0588,90.0868,16267.0
2020-06-01 13:55:00,96.52,96.52,96.45,96.5,21572.0,90.0961,90.0961,90.0308,90.0775,21572.0
2020-06-01 14:00:00,96.5,96.51,96.45,96.49,7968.0,90.0775,90.0868,90.0308,90.0681,7968.0
2020-06-01 14:05:00,96.49,96.51,96.47,96.49,12579.0,90.0681,90.0868,90.0495,90.0681,12579.0
2020-06-01 14:10:00,96.49,96.5,96.45,96.47,9499.0,90.0681,90.0775,90.0308,90.0495,9499.0
2020-06-01 14:15:00,96.47,96.47,96.42,96.45,4500.0,90.0495,90.0495,90.0028,90.0308,4500.0
2020-06-01 14:20:00,96.45,96.45,96.38,96.38,13078.0,90.0308,90.0308,89.9655,89.9655,13078.0
2020-06-01 14:25:00,96.39,96.41,96.39,96.4,6863.0,89.9748,89.9935,89.9748,89.9841,6863.0
2020-06-01 14:30:00,96.39,96.43,96.37,96.42,8122.0,89.9748,90.0121,89.9561,90.0028,8122.0
2020-06-01 14:35:00,96.43,96.49,96.37,96.46,9894.0,90.0121,90.0681,89.9561,90.0401,9894.0
2020-06-01 14:40:00,96.45,96.5,96.44,96.48,5067.0,90.0308,90.0775,90.0215,90.0588,5067.0
2020-06-01 14:45:00,96.46,96.5,96.45,96.5,35757.0,90.0401,90.0775,90.0308,90.0775,35757.0
2020-06-01 14:50:00,96.49,96.54,96.49,96.51,14665.0,90.0681,90.1148,90.0681,90.0868,14665.0
2020-06-01 14:55:00,96.51,96.53,96.5,96.53,9160.0,90.0868,90.1055,90.0775,90.1055,9160.0
2020-06-01 15:00:00,96.53,96.56,96.52,96.55,13914.0,90.1055,90.1335,90.0961,90.1241,13914.0
2020-06-01 15:05:00,96.56,96.56,96.44,96.51,13037.0,90.1335,90.1335,90.0215,90.0868,13037.0
2020-06-01 15:10:00,96.52,96.53,96.43,96.43,34158.0,90.0961,90.1055,90.0121,90.0121,34158.0
2020-06-01 15:15:00,96.42,96.44,96.35,96.44,22064.0,90.0028,90.0215,89.9375,90.0215,22064.0
2020-06-01 15:20:00,96.44,96.47,96.44,96.44,4924.0,90.0215,90.0495,90.0215,90.0215,4924.0
2020-06-01 15:25:00,96.45,96.5,96.45,96.48,8757.0,90.0308,90.0775,90.0308,90.0588,8757.0
2020-06-01 15:30:00,96.47,96.53,96.43,96.49,11057.0,90.0495,90.1055,90.0121,90.0681,11057.0
2020-06-01 15:35:00,96.47,96.49,96.33,96.34,10051.0,90.0495,90.0681,89.9188,89.9281,10051.0
2020-06-01 15:40:00,96.34,96.39,96.3,96.39,15682.0,89.9281,89.9748,89.8908,89.9748,15682.0
2020-06-01 15:45:00,96.4,96.41,96.29,96.32,16049.0,89.9841,89.9935,89.8814,89.9095,16049.0
2020-06-01 15:50:00,96.32,96.45,96.3,96.41,38301.0,89.9095,90.0308,89.8908,89.9935,38301.0
2020-06-01 15:55:00,96.42,96.48,96.36,96.4,43219.0,90.0028,90.0588,89.9468,89.9841,43219.0
2020-06-02 09:30:00,96.76,96.81,96.6,96.67,17709.0,90.3202,90.3668,90.1708,90.2362,17709.0
2020-06-02 09:35:00,96.7,96.71,96.43,96.54,6302.0,90.2642,90.2735,90.0121,90.1148,6302.0
2020-06-02 09:40:00,96.53,96.57,96.47,96.49,10744.0,90.1055,90.1428,90.0495,90.0681,10744.0
2020-06-02 09:45:00,96.45,96.46,96.36,96.4,3841.0,90.0308,90.0401,89.9468,89.9841,3841.0
2020-06-02 09:50:00,96.43,96.55,96.43,96.52,16513.0,90.0121,90.1241,90.0121,90.0961,16513.0
2020-06-02 09:55:00,96.53,96.6,96.51,96.6,20527.0,90.1055,90.1708,90.0868,90.1708,20527.0
2020-06-02 10:00:00,96.6,96.66,96.6,96.65,5791.0,90.1708,90.2268,90.1708,90.2175,5791.0
2020-06-02 10:05:00,96.65,96.67,96.64,96.65,9085.0,90.2175,90.2362,90.2082,90.2175,9085.0
2020-06-02 10:10:00,96.65,96.66,96.59,96.59,13480.0,90.2175,90.2268,90.1615,90.1615,13480.0
2020-06-02 10:15:00,96.6,96.65,96.58,96.65,44300.0,90.1708,90.2175,90.1521,90.2175,44300.0
2020-06-02 10:20:00,96.68,96.8,96.68,96.78,25243.0,90.2455,90.3575,90.2455,90.3388,25243.0
2020-06-02 10:25:00,96.78,96.82,96.75,96.81,3292.0,90.3388,90.3762,90.3108,90.3668,3292.0
2020-06-02 10:30:00,96.86,96.88,96.77,96.77,20958.0,90.4135,90.4322,90.3295,90.3295,20958.0
2020-06-02 10:35:00,96.8,96.84,96.79,96.8,4968.0,90.3575,90.3948,90.3482,90.3575,4968.0
2020-06-02 10:40:00,96.8,96.81,96.66,96.67,6518.0,90.3575,90.3668,90.2268,90.2362,6518.0
2020-06-02 10:45:00,96.7,96.7,96.5,96.5,22605.0,90.2642,90.2642,90.0775,90.0775,22605.0
2020-06-02 10:50:00,96.48,96.55,96.43,96.55,14765.0,90.0588,90.1241,90.0121,90.1241,14765.0
2020-06-02 10:55:00,96.58,96.61,96.57,96.58,2749.0,90.1521,90.1802,90.1428,90.1521,2749.0
2020-06-02 11:00:00,96.57,96.57,96.35,96.44,8911.0,90.1428,90.1428,89.9375,90.0215,8911.0
2020-06-02 11:05:00,96.45,96.45,96.25,96.29,7275.0,90.0308,90.0308,89.8441,89.8814,7275.0
2020-06-02 11:10:00,96.29,96.38,96.28,96.29,8624.0,89.8814,89.9655,89.8721,89.8814,8624.0
2020-06-02 11:15:00,96.27,96.45,96.26,96.45,66765.0,89.8628,90.0308,89.8534,90.0308,66765.0
2020-06-02 11:20:00,96.46,96.5,96.46,96.48,2587.0,90.0401,90.0775,90.0401,90.0588,2587.0
2020-06-02 11:25:00,96.5,96.54,96.48,96.5,20935.0,90.0775,90.1148,90.0588,90.0775,20935.0
2020-06-02 11:30:00,96.44,96.55,96.41,96.52,7002.0,90.0215,90.1241,89.9935,90.0961,7002.0
2020-06-02 11:35:00,96.52,96.59,96.5,96.57,1811.0,90.0961,90.1615,90.0775,90.1428,1811.0
2020-06-02 11:40:00,96.55,96.61,96.55,96.58,15858.0,90.1241,90.1802,90.1241,90.1521,15858.0
2020-06-02 11:45:00,96.56,96.62,96.53,96.57,13041.0,90.1335,90.1895,90.1055,90.1428,13041.0
2020-06-02 11:50:00,96.54,96.57,96.47,96.53,14435.0,90.1148,90.1428,90.0495,90.1055,14435.0
2020-06-02 11:55:00,96.51,96.53,96.45,96.49,2656.0,90.0868,90.1055,90.0308,90.0681,2656.0
2020-06-02 12:00:00,96.5,96.55,96.46,96.51,4493.0,90.0775,90.1241,90.0401,90.0868,4493.0
2020-06-02 12:05:00,96.52,96.58,96.52,96.57,4877.0,90.0961,90.1521,90.0961,90.1428,4877.0
2020-06-02 12:10:00,96.56,96.62,96.54,96.61,4221.0,90.1335,90.1895,90.1148,90.1802,4221.0
2020-06-02 12:15:00,96.59,96.63,96.57,96.62,3768.0,90.1615,90.1988,90.1428,90.1895,3768.0
2020-06-02 12:20:00,96.64,96.65,96.6,96.6,7870.0,90.2082,90.2175,90.1708,90.1708,7870.0
2020-06-02 12:25:00,96.62,96.67,96.62,96.67,3626.0,90.1895,90.2362,90.1895,90.2362,3626.0
2020-06-02 12:30:00,96.66,96.67,96.64,96.65,3678.0,90.2268,90.2362,90.2082,90.2175,3678.0
2020-06-02 12:35:00,96.65,96.66,96.62,96.63,8907.0,90.2175,90.2268,90.1895,90.1988,8907.0
2020-06-02 12:40:00,96.64,96.68,96.6,96.68,24578.0,90.2082,90.2455,90.1708,90.2455,24578.0
2020-06-02 12:45:00,96.68,96.69,96.65,96.67,3446.0,90.2455,90.2548,90.2175,90.2362,3446.0
2020-06-02 12:50:00,96.66,96.68,96.61,96.63,4969.0,90.2268,90.2455,90.1802,90.1988,4969.0
2020-06-02 12:55:00,96.62,96.66,96.62,96.65,4571.0,90.1895,90.2268,90.1895,90.2175,4571.0
2020-06-02 13:00:00,96.65,96.71,96.64,96.71,7600.0,90.2175,90.2735,90.2082,90.2735,7600.0
2020-06-02 13:05:00,96.72,96.77,96.72,96.77,61047.0,90.2828,90.3295,90.2828,90.3295,61047.0
2020-06-02 13:10:00,96.77,96.8,96.74,96.8,7471.0,90.3295,90.3575,90.3015,90.3575,7471.0
2020-06-02 13:15:00,96.77,96.83,96.75,96.81,10940.0,90.3295,90.3855,90.3108,90.3668,10940.0
2020-06-02 13:20:00,96.81,96.83,96.78,96.81,10765.0,90.3668,90.3855,90.3388,90.3668,10765.0
2020-06-02 13:25:00,96.81,96.82,96.78,96.8,6623.0,90.3668,90.3762,90.3388,90.3575,6623.0
2020-06-02 13:30:00,96.8,96.84,96.75,96.83,30938.0,90.3575,90.3948,90.3108,90.3855,30938.0
2020-06-02 13:35:00,96.84,96.85,96.81,96.85,5996.0,90.3948,90.4042,90.3668,90.4042,5996.0
2020-06-02 13:40:00,96.85,96.89,96.85,96.89,4259.0,90.4042,90.4415,90.4042,90.4415,4259.0
2020-06-02 13:45:00,96.9,96.9,96.83,96.86,8944.0,90.4509,90.4509,90.3855,90.4135,8944.0
2020-06-02 13:50:00,96.86,96.86,96.83,96.85,2879.0,90.4135,90.4135,90.3855,90.4042,2879.0
2020-06-02 13:55:00,96.86,96.88,96.84,96.88,5909.0,90.4135,90.4322,90.3948,90.4322,5909.0
2020-06-02 14:00:00,96.88,96.92,96.86,96.91,9057.0,90.4322,90.4695,90.4135,90.4602,9057.0
2020-06-02 14:05:00,96.84,96.84,96.74,96.79,7274.0,90.3948,90.3948,90.3015,90.3482,7274.0
2020-06-02 14:10:00,96.8,96.81,96.75,96.8,3864.0,90.3575,90.3668,90.3108,90.3575,3864.0
2020-06-02 14:15:00,96.81,96.91,96.77,96.89,4930.0,90.3668,90.4602,90.3295,90.4415,4930.0
2020-06-02 14:20:00,96.89,96.9,96.86,96.89,23644.0,90.4415,90.4509,90.4135,90.4415,23644.0
2020-06-02 14:25:00,96.9,96.9,96.76,96.78,7478.0,90.4509,90.4509,90.3202,90.3388,7478.0
2020-06-02 14:30:00,96.8,96.8,96.63,96.64,4051.0,90.3575,90.3575,90.1988,90.2082,4051.0
2020-06-02 14:35:00,96.63,96.68,96.62,96.64,12550.0,90.1988,90.2455,90.1895,90.2082,12550.0
2020-06-02 14:40:00,96.65,96.76,96.65,96.74,9359.0,90.2175,90.3202,90.2175,90.3015,9359.0
2020-06-02 14:45:00,96.74,96.8,96.74,96.8,8234.0,90.3015,90.3575,90.3015,90.3575,8234.0
2020-06-02 14:50:00,96.83,96.83,96.79,96.82,11731.0,90.3855,90.3855,90.3482,90.3762,11731.0
2020-06-02 14:55:00,96.8,96.87,96.79,96.84,8297.0,90.3575,90.4228,90.3482,90.3948,8297.0
2020-06-02 15:00:00,96.85,96.86,96.74,96.77,6104.0,90.4042,90.4135,90.3015,90.3295,6104.0
2020-06-02 15:05:00,96.75,96.79,96.69,96.7,9866.0,90.3108,90.3482,90.2548,90.2642,9866.0
2020-06-02 15:10:00,96.69,96.77,96.66,96.67,28948.0,90.2548,90.3295,90.2268,90.2362,28948.0
2020-06-02 15:15:00,96.72,96.74,96.67,96.72,36908.0,90.2828,90.3015,90.2362,90.2828,36908.0
2020-06-02 15:20:00,96.72,96.78,96.62,96.67,28242.0,90.2828,90.3388,90.1895,90.2362,28242.0
2020-06-02 15:25:00,96.67,96.69,96.58,96.68,11191.0,90.2362,90.2548,90.1521,90.2455,11191.0
2020-06-02 15:30:00,96.69,96.71,96.6,96.66,21012.0,90.2548,90.2735,90.1708,90.2268,21012.0
2020-06-02 15:35:00,96.66,96.73,96.63,96.7,19193.0,90.2268,90.2922,90.1988,90.2642,19193.0
2020-06-02 15:40:00,96.71,96.74,96.68,96.74,16418.0,90.2735,90.3015,90.2455,90.3015,16418.0
2020-06-02 15:45:00,96.72,96.84,96.7,96.84,14815.0,90.2828,90.3948,90.2642,90.3948,14815.0
2020-06-02 15:50:00,96.86,97.06,96.86,97.06,41082.0,90.4135,90.6002,90.4135,90.6002,41082.0
2020-06-02 15:55:00,97.03,97.19,96.99,97.19,32499.0,90.5722,90.7216,90.5349,90.7216,32499.0
2020-06-03 09:30:00,97.94,98.0,97.58,98.0,15019.0,91.4216,91.4776,91.0856,91.4776,15019.0
2020-06-03 09:35:00,98.04,98.04,97.81,97.81,5822.0,91.515,91.515,91.3003,91.3003,5822.0
2020-06-03 09:40:00,97.89,97.95,97.87,97.93,3653.0,91.375,91.431,91.3563,91.4123,3653.0
2020-06-03 09:45:00,97.95,97.97,97.91,97.92,5760.0,91.431,91.4496,91.3936,91.403,5760.0
2020-06-03 09:50:00,97.97,98.0,97.83,97.84,4419.0,91.4496,91.4776,91.319,91.3283,4419.0
2020-06-03 09:55:00,97.94,97.94,97.85,97.92,6142.0,91.4216,91.4216,91.3376,91.403,6142.0
2020-06-03 10:00:00,97.99,98.05,97.95,98.05,10467.0,91.4683,91.5243,91.431,91.5243,10467.0
2020-06-03 10:05:00,98.05,98.05,98.0,98.0,3027.0,91.5243,91.5243,91.4776,91.4776,3027.0
2020-06-03 10:10:00,98.03,98.05,97.98,97.98,2781.0,91.5056,91.5243,91.459,91.459,2781.0
2020-06-03 10:15:00,98.05,98.09,98.02,98.08,12249.0,91.5243,91.5617,91.4963,91.5523,12249.0
2020-06-03 10:20:00,98.07,98.1,98.05,98.1,2681.0,91.543,91.571,91.5243,91.571,2681.0
2020-06-03 10:25:00,98.11,98.16,98.08,98.15,3342.0,91.5803,91.627,91.5523,91.6177,3342.0
2020-06-03 10:30:00,98.16,98.21,98.14,98.21,51682.0,91.627,91.6737,91.6083,91.6737,51682.0
2020-06-03 10:35:00,98.2,98.24,98.19,98.22,8128.0,91.6643,91.7017,91.655,91.683,8128.0
2020-06-03 10:40:00,98.22,98.28,98.19,98.28,5525.0,91.683,91.739,91.655,91.739,5525.0
2020-06-03 10:45:00,98.27,98.31,98.25,98.31,6230.0,91.7297,91.767,91.711,91.767,6230.0
2020-06-03 10:50:00,98.3,98.35,98.29,98.35,12399.0,91.7577,91.8043,91.7483,91.8043,12399.0
2020-06-03 10:55:00,98.35,98.35,98.27,98.27,6752.0,91.8043,91.8043,91.7297,91.7297,6752.0
2020-06-03 11:00:00,98.28,98.41,98.25,98.41,3830.0,91.739,91.8604,91.711,91.8604,3830.0
2020-06-03 11:05:00,98.43,98.46,98.42,98.45,12393.0,91.879,91.907,91.8697,91.8977,12393.0
2020-06-03 11:10:00,98.42,98.49,98.42,98.46,4785.0,91.8697,91.935,91.8697,91.907,4785.0
2020-06-03 11:15:00,98.45,98.54,98.45,98.47,3852.0,91.8977,91.9817,91.8977,91.9164,3852.0
2020-06-03 11:20:00,98.46,98.46,98.4,98.45,3303.0,91.907,91.907,91.851,91.8977,3303.0
2020-06-03 11:25:00,98.48,98.48,98.4,98.44,22753.0,91.9257,91.9257,91.851,91.8884,22753.0
2020-06-03 11:30:00,98.45,98.53,98.4,98.53,10065.0,91.8977,91.9724,91.851,91.9724,10065.0
2020-06-03 11:35:00,98.51,98.54,98.45,98.49,5230.0,91.9537,91.9817,91.8977,91.935,5230.0
2020-06-03 11:40:00,98.48,98.5,98.39,98.39,6411.0,91.9257,91.9444,91.8417,91.8417,6411.0
2020-06-03 11:45:00,98.39,98.48,98.37,98.48,8788.0,91.8417,91.9257,91.823,91.9257,8788.0
2020-06-03 11:50:00,98.46,98.48,98.4,98.42,6300.0,91.907,91.9257,91.851,91.8697,6300.0
2020-06-03 11:55:00,98.42,98.47,98.39,98.43,10620.0,91.8697,91.9164,91.8417,91.879,10620.0
2020-06-03 12:00:00,98.41,98.42,98.38,98.41,20071.0,91.8604,91.8697,91.8324,91.8604,20071.0
2020-06-03 12:05:00,98.41,98.43,98.33,98.33,7618.0,91.8604,91.879,91.7857,91.7857,7618.0
2020-06-03 12:10:00,98.34,98.36,98.31,98.34,35851.0,91.795,91.8137,91.767,91.795,35851.0
2020-06-03 12:15:00,98.34,98.35,98.28,98.3,15163.0,91.795,91.8043,91.739,91.7577,15163.0
2020-06-03 12:20:00,98.33,98.33,98.29,98.29,10943.0,91.7857,91.7857,91.7483,91.7483,10943.0
2020-06-03 12:25:00,98.29,98.4,98.29,98.4,37674.0,91.7483,91.851,91.7483,91.851,37674.0
2020-06-03 12:30:00,98.4,98.44,98.39,98.44,16294.0,91.851,91.8884,91.8417,91.8884,16294.0
2020-06-03 12:35:00,98.43,98.45,98.41,98.43,6256.0,91.879,91.8977,91.8604,91.879,6256.0
2020-06-03 12:40:00,98.43,98.46,98.42,98.43,7761.0,91.879,91.907,91.8697,91.879,7761.0
2020-06-03 12:45:00,98.44,98.45,98.37,98.45,13535.0,91.8884,91.8977,91.823,91.8977,13535.0
2020-06-03 12:50:00,98.38,98.43,98.35,98.37,75940.0,91.8324,91.879,91.8043,91.823,75940.0
2020-06-03 12:55:00,98.38,98.38,98.32,98.33,3663.0,91.8324,91.8324,91.7763,91.7857,3663.0
2020-06-03 13:00:00,98.35,98.37,98.29,98.35,18617.0,91.8043,91.823,91.7483,91.8043,18617.0
2020-06-03 13:05:00,98.34,98.37,98.32,98.35,15673.0,91.795,91.823,91.7763,91.8043,15673.0
2020-06-03 13:10:00,98.34,98.4,98.33,98.39,6605.0,91.795,91.851,91.7857,91.8417,6605.0
2020-06-03 13:15:00,98.41,98.41,98.39,98.41,14299.0,91.8604,91.8604,91.8417,91.8604,14299.0
2020-06-03 13:20:00,98.41,98.45,98.41,98.44,11885.0,91.8604,91.8977,91.8604,91.8884,11885.0
2020-06-03 13:25:00,98.45,98.47,98.43,98.44,8434.0,91.8977,91.9164,91.879,91.8884,8434.0
2020-06-03 13:30:00,98.45,98.48,98.42,98.45,12745.0,91.8977,91.9257,91.8697,91.8977,12745.0
2020-06-03 13:35:00,98.44,98.45,98.4,98.41,65050.0,91.8884,91.8977,91.851,91.8604,65050.0
2020-06-03 13:40:00,98.42,98.47,98.42,98.45,5261.0,91.8697,91.9164,91.8697,91.8977,5261.0
2020-06-03 13:45:00,98.45,98.45,98.36,98.37,22291.0,91.8977,91.8977,91.8137,91.823,22291.0
2020-06-03 13:50:00,98.36,98.38,98.33,98.37,14858.0,91.8137,91.8324,91.7857,91.823,14858.0
2020-06-03 13:55:00,98.37,98.39,98.34,98.36,5125.0,91.823,91.8417,91.795,91.8137,5125.0
2020-06-03 14:00:00,98.36,98.55,98.35,98.54,10944.0,91.8137,91.991,91.8043,91.9817,10944.0
2020-06-03 14:05:00,98.56,98.56,98.51,98.52,15300.0,92.0004,92.0004,91.9537,91.963,15300.0
2020-06-03 14:10:00,98.52,98.55,98.51,98.52,25710.0,91.963,91.991,91.9537,91.963,25710.0
2020-06-03 14:15:00,98.54,98.57,98.53,98.57,23335.0,91.9817,92.0097,91.9724,92.0097,23335.0
2020-06-03 14:20:00,98.56,98.62,98.53,98.61,13341.0,92.0004,92.0564,91.9724,92.047,13341.0
2020-06-03 14:25:00,98.61,98.62,98.59,98.6,7751.0,92.047,92.0564,92.0284,92.0377,7751.0
2020-06-03 14:30:00,98.58,98.63,98.52,98.61,17528.0,92.019,92.0657,91.963,92.047,17528.0
2020-06-03 14:35:00,98.61,98.68,98.6,98.66,12207.0,92.047,92.1124,92.0377,92.0937,12207.0
2020-06-03 14:40:00,98.65,98.65,98.6,98.64,19866.0,92.0844,92.0844,92.0377,92.075,19866.0
2020-06-03 14:45:00,98.63,98.68,98.62,98.63,6092.0,92.0657,92.1124,92.0564,92.0657,6092.0
2020-06-03 14:50:00,98.63,98.69,98.61,98.67,7944.0,92.0657,92.1217,92.047,92.103,7944.0
2020-06-03 14:55:00,98.66,98.68,98.62,98.63,31519.0,92.0937,92.1124,92.0564,92.0657,31519.0
2020-06-03 15:00:00,98.61,98.61,98.54,98.59,11231.0,92.047,92.047,91.9817,92.0284,11231.0
2020-06-03 15:05:00,98.58,98.65,98.57,98.6,5349.0,92.019,92.0844,92.0097,92.0377,5349.0
2020-06-03 15:10:00,98.62,98.68,98.62,98.65,16460.0,92.0564,92.1124,92.0564,92.0844,16460.0
2020-06-03 15:15:00,98.64,98.66,98.59,98.65,32914.0,92.075,92.0937,92.0284,92.0844,32914.0
2020-06-03 15:20:00,98.65,98.73,98.58,98.73,27361.0,92.0844,92.1591,92.019,92.1591,27361.0
2020-06-03 15:25:00,98.72,98.77,98.71,98.75,8703.0,92.1497,92.1964,92.1404,92.1777,8703.0
2020-06-03 15:30:00,98.74,98.76,98.67,98.74,29927.0,92.1684,92.1871,92.103,92.1684,29927.0
2020-06-03 15:35:00,98.73,98.83,98.72,98.82,33989.0,92.1591,92.2524,92.1497,92.2431,33989.0
2020-06-03 15:40:00,98.8,98.89,98.79,98.83,17127.0,92.2244,92.3084,92.2151,92.2524,17127.0
2020-06-03 15:45:00,98.83,98.86,98.73,98.84,40721.0,92.2524,92.2804,92.1591,92.2617,40721.0
2020-06-03 15:50:00,98.85,98.9,98.76,98.8,27560.0,92.2711,92.3177,92.1871,92.2244,27560.0
2020-06-03 15:55:00,98.77,98.77,98.58,98.63,24774.0,92.1964,92.1964,92.019,92.0657,24774.0
2020-06-04 09:30:00,98.33,98.33,98.18,98.22,15647.0,91.7857,91.7857,91.6457,91.683,15647.0
2020-06-04 09:35:00,98.23,98.31,98.22,98.24,2710.0,91.6923,91.767,91.683,91.7017,2710.0
2020-06-04 09:40:00,98.22,98.28,98.21,98.27,3345.0,91.683,91.739,91.6737,91.7297,3345.0
2020-06-04 09:45:00,98.29,98.32,98.21,98.28,12662.0,91.7483,91.7763,91.6737,91.739,12662.0
2020-06-04 09:50:00,98.31,98.51,98.3,98.5,16093.0,91.767,91.9537,91.7577,91.9444,16093.0
2020-06-04 09:55:00,98.51,98.52,98.46,98.5,3319.0,91.9537,91.963,91.907,91.9444,3319.0
2020-06-04 10:00:00,98.47,98.53,98.45,98.47,10110.0,91.9164,91.9724,91.8977,91.9164,10110.0
2020-06-04 10:05:00,98.48,98.48,98.4,98.47,5893.0,91.9257,91.9257,91.851,91.9164,5893.0
2020-06-04 10:10:00,98.47,98.49,98.4,98.43,9610.0,91.9164,91.935,91.851,91.879,9610.0
2020-06-04 10:15:00,98.47,98.6,98.46,98.58,21844.0,91.9164,92.0377,91.907,92.019,21844.0
2020-06-04 10:20:00,98.58,98.58,98.41,98.45,6682.0,92.019,92.019,91.8604,91.8977,6682.0
2020-06-04 10:25:00,98.46,98.54,98.45,98.54,12851.0,91.907,91.9817,91.8977,91.9817,12851.0
2020-06-04 10:30:00,98.55,98.68,98.55,98.67,6432.0,91.991,92.1124,91.991,92.103,6432.0
2020-06-04 10:35:00,98.65,98.68,98.6,98.64,30750.0,92.0844,92.1124,92.0377,92.075,30750.0
2020-06-04 10:40:00,98.65,98.66,98.56,98.56,7565.0,92.0844,92.0937,92.0004,92.0004,7565.0
2020-06-04 10:45:00,98.58,98.64,98.48,98.63,15966.0,92.019,92.075,91.9257,92.0657,15966.0
2020-06-04 10:50:00,98.59,98.62,98.53,98.62,23756.0,92.0284,92.0564,91.9724,92.0564,23756.0
2020-06-04 10:55:00,98.61,98.61,98.56,98.57,18880.0,92.047,92.047,92.0004,92.0097,18880.0
2020-06-04 11:00:00,98.58,98.6,98.5,98.53,9259.0,92.019,92.0377,91.9444,91.9724,9259.0
2020-06-04 11:05:00,98.53,98.57,98.37,98.37,11717.0,91.9724,92.0097,91.823,91.823,11717.0
2020-06-04 11:10:00,98.39,98.39,98.18,98.25,31255.0,91.8417,91.8417,91.6457,91.711,31255.0
2020-06-04 11:15:00,98.25,98.27,98.08,98.13,3942.0,91.711,91.7297,91.5523,91.599,3942.0
2020-06-04 11:20:00,98.15,98.26,98.14,98.23,6894.0,91.6177,91.7203,91.6083,91.6923,6894.0
2020-06-04 11:25:00,98.1,98.18,98.06,98.17,18725.0,91.571,91.6457,91.5336,91.6363,18725.0
2020-06-04 11:30:00,98.14,98.22,98.1,98.21,22344.0,91.6083,91.683,91.571,91.6737,22344.0
2020-06-04 11:35:00,98.2,98.2,98.15,98.18,6130.0,91.6643,91.6643,91.6177,91.6457,6130.0
2020-06-04 11:40:00,98.23,98.23,98.07,98.11,7630.0,91.6923,91.6923,91.543,91.5803,7630.0
2020-06-04 11:45:00,98.11,98.15,98.06,98.06,38821.0,91.5803,91.6177,91.5336,91.5336,38821.0
2020-06-04 11:50:00,98.05,98.12,98.03,98.1,13337.0,91.5243,91.5897,91.5056,91.571,13337.0
2020-06-04 11:55:00,98.12,98.14,98.1,98.13,6266.0,91.5897,91.6083,91.571,91.599,6266.0
2020-06-04 12:00:00,98.14,98.14,98.08,98.09,28237.0,91.6083,91.6083,91.5523,91.5617,28237.0
2020-06-04 12:05:00,98.09,98.18,98.09,98.11,16291.0,91.5617,91.6457,91.5617,91.5803,16291.0
2020-06-04 12:10:00,98.13,98.14,98.04,98.04,27591.0,91.599,91.6083,91.515,91.515,27591.0
2020-06-04 12:15:00,98.03,98.13,98.0,98.1,5319.0,91.5056,91.599,91.4776,91.571,5319.0
2020-06-04 12:20:00,98.09,98.17,98.07,98.15,14616.0,91.5617,91.6363,91.543,91.6177,14616.0
2020-06-04 12:25:00,98.15,98.15,98.07,98.08,9481.0,91.6177,91.6177,91.543,91.5523,9481.0
2020-06-04 12:30:00,98.06,98.06,97.83,97.85,11941.0,91.5336,91.5336,91.319,91.3376,11941.0
2020-06-04 12:35:00,97.85,97.9,97.84,97.88,11145.0,91.3376,91.3843,91.3283,91.3656,11145.0
2020-06-04 12:40:00,97.86,97.9,97.84,97.84,16844.0,91.347,91.3843,91.3283,91.3283,16844.0
2020-06-04 12:45:00,97.83,97.84,97.78,97.79,4386.0,91.319,91.3283,91.2723,91.2816,4386.0
2020-06-04 12:50:00,97.8,97.86,97.8,97.82,3343.0,91.291,91.347,91.291,91.3096,3343.0
2020-06-04 12:55:00,97.85,97.85,97.77,97.79,5898.0,91.3376,91.3376,91.2629,91.2816,5898.0
2020-06-04 13:00:00,97.77,97.82,97.77,97.78,5634.0,91.2629,91.3096,91.2629,91.2723,5634.0
2020-06-04 13:05:00,97.78,97.91,97.77,97.91,3765.0,91.2723,91.3936,91.2629,91.3936,3765.0
2020-06-04 13:10:00,97.89,97.89,97.83,97.85,3027.0,91.375,91.375,91.319,91.3376,3027.0
2020-06-04 13:15:00,97.86,97.88,97.85,97.87,8232.0,91.347,91.3656,91.3376,91.3563,8232.0
2020-06-04 13:20:00,97.86,97.87,97.79,97.79,10699.0,91.347,91.3563,91.2816,91.2816,10699.0
2020-06-04 13:25:00,97.79,97.82,97.77,97.79,38081.0,91.2816,91.3096,91.2629,91.2816,38081.0
2020-06-04 13:30:00,97.8,97.9,97.8,97.89,25938.0,91.291,91.3843,91.291,91.375,25938.0
2020-06-04 13:35:00,97.87,97.98,97.84,97.98,13525.0,91.3563,91.459,91.3283,91.459,13525.0
2020-06-04 13:40:00,97.97,98.13,97.96,98.13,34097.0,91.4496,91.599,91.4403,91.599,34097.0
2020-06-04 13:45:00,98.14,98.17,98.11,98.17,8647.0,91.6083,91.6363,91.5803,91.6363,8647.0
2020-06-04 13:50:00,98.15,98.18,98.13,98.17,6671.0,91.6177,91.6457,91.599,91.6363,6671.0
2020-06-04 13:55:00,98.17,98.18,98.12,98.13,77304.0,91.6363,91.6457,91.5897,91.599,77304.0
2020-06-04 14:00:00,98.13,98.17,98.11,98.12,154080.0,91.599,91.6363,91.5803,91.5897,154080.0
2020-06-04 14:05:00,98.12,98.14,98.02,98.05,137911.0,91.5897,91.6083,91.4963,91.5243,137911.0
2020-06-04 14:10:00,98.05,98.1,98.01,98.1,106019.0,91.5243,91.571,91.487,91.571,106019.0
2020-06-04 14:15:00,98.1,98.11,98.05,98.06,103700.0,91.571,91.5803,91.5243,91.5336,103700.0
2020-06-04 14:20:00,98.06,98.08,98.03,98.03,96937.0,91.5336,91.5523,91.5056,91.5056,96937.0
2020-06-04 14:25:00,98.03,98.06,98.0,98.05,101683.0,91.5056,91.5336,91.4776,91.5243,101683.0
2020-06-04 14:30:00,98.05,98.08,97.81,97.84,122009.0,91.5243,91.5523,91.3003,91.3283,122009.0
2020-06-04 14:35:00,97.85,97.89,97.85,97.88,113318.0,91.3376,91.375,91.3376,91.3656,113318.0
2020-06-04 14:40:00,97.87,97.88,97.79,97.81,117220.0,91.3563,91.3656,91.2816,91.3003,117220.0
2020-06-04 14:45:00,97.81,97.88,97.76,97.87,122039.0,91.3003,91.3656,91.2536,91.3563,122039.0
2020-06-04 14:50:00,97.87,97.87,97.81,97.84,127036.0,91.3563,91.3563,91.3003,91.3283,127036.0
2020-06-04 14:55:00,97.85,97.85,97.64,97.64,65570.0,91.3376,91.3376,91.1416,91.1416,65570.0
2020-06-04 15:00:00,97.62,97.75,97.62,97.71,11977.0,91.1229,91.2443,91.1229,91.2069,11977.0
2020-06-04 15:05:00,97.69,97.7,97.49,97.57,41371.0,91.1883,91.1976,91.0016,91.0763,41371.0
2020-06-04 15:10:00,97.59,97.61,97.47,97.47,15191.0,91.0949,91.1136,90.9829,90.9829,15191.0
2020-06-04 15:15:00,97.44,97.54,97.32,97.53,16625.0,90.9549,91.0483,90.8429,91.0389,16625.0
2020-06-04 15:20:00,97.5,97.59,97.47,97.51,8649.0,91.0109,91.0949,90.9829,91.0203,8649.0
2020-06-04 15:25:00,97.53,97.61,97.52,97.6,23180.0,91.0389,91.1136,91.0296,91.1043,23180.0
2020-06-04 15:30:00,97.62,97.78,97.58,97.74,17857.0,91.1229,91.2723,91.0856,91.2349,17857.0
2020-06-04 15:35:00,97.75,97.76,97.64,97.64,34157.0,91.2443,91.2536,91.1416,91.1416,34157.0
2020-06-04 15:40:00,97.63,97.72,97.61,97.67,15641.0,91.1323,91.2163,91.1136,91.1696,15641.0
2020-06-04 15:45:00,97.66,97.79,97.63,97.76,8923.0,91.1603,91.2816,91.1323,91.2536,8923.0
2020-06-04 15:50:00,97.78,97.8,97.6,97.8,9099.0,91.2723,91.291,91.1043,91.291,9099.0
2020-06-04 15:55:00,97.81,98.05,97.81,98.04,15463.0,91.3003,91.5243,91.3003,91.515,15463.0
2020-06-05 09:30:00,99.98,100.09,99.5,100.04,34943.0,93.3259,93.4285,92.8778,93.3819,34943.0
2020-06-05 09:35:00,100.07,100.21,100.04,100.14,12371.0,93.4099,93.5406,93.3819,93.4752,12371.0
2020-06-05 09:40:00,100.14,100.2,100.06,100.07,5228.0,93.4752,93.5312,93.4005,93.4099,5228.0
2020-06-05 09:45:00,100.34,100.34,100.26,100.28,7017.0,93.6619,93.6619,93.5872,93.6059,7017.0
2020-06-05 09:50:00,100.31,100.41,100.26,100.38,16834.0,93.6339,93.7272,93.5872,93.6992,16834.0
2020-06-05 09:55:00,100.38,100.38,100.06,100.1,16861.0,93.6992,93.6992,93.4005,93.4379,16861.0
2020-06-05 10:00:00,100.12,100.26,100.06,100.25,15819.0,93.4565,93.5872,93.4005,93.5779,15819.0
2020-06-05 10:05:00,100.26,100.36,100.26,100.27,11624.0,93.5872,93.6806,93.5872,93.5966,11624.0
2020-06-05 10:10:00,100.27,100.42,100.23,100.39,7662.0,93.5966,93.7366,93.5592,93.7086,7662.0
2020-06-05 10:15:00,100.27,100.34,100.21,100.31,4178.0,93.5966,93.6619,93.5406,93.6339,4178.0
2020-06-05 10:20:00,100.35,100.36,100.27,100.34,14010.0,93.6712,93.6806,93.5966,93.6619,14010.0
2020-06-05 10:25:00,100.36,100.36,100.22,100.27,13746.0,93.6806,93.6806,93.5499,93.5966,13746.0
2020-06-05 10:30:00,100.28,100.32,100.25,100.3,6973.0,93.6059,93.6432,93.5779,93.6246,6973.0
2020-06-05 10:35:00,100.27,100.42,100.26,100.42,7267.0,93.5966,93.7366,93.5872,93.7366,7267.0
2020-06-05 10:40:00,100.35,100.37,100.32,100.32,9434.0,93.6712,93.6899,93.6432,93.6432,9434.0
2020-06-05 10:45:00,100.3,100.4,100.3,100.35,63407.0,93.6246,93.7179,93.6246,93.6712,63407.0
2020-06-05 10:50:00,100.34,100.44,100.28,100.43,18003.0,93.6619,93.7552,93.6059,93.7459,18003.0
2020-06-05 10:55:00,100.42,100.5,100.41,100.5,21856.0,93.7366,93.8113,93.7272,93.8113,21856.0
2020-06-05 11:00:00,100.49,100.61,100.49,100.61,14201.0,93.8019,93.9139,93.8019,93.9139,14201.0
2020-06-05 11:05:00,100.65,100.68,100.61,100.61,12982.0,93.9513,93.9793,93.9139,93.9139,12982.0
2020-06-05 11:10:00,100.6,100.69,100.6,100.66,6185.0,93.9046,93.9886,93.9046,93.9606,6185.0
2020-06-05 11:15:00,100.66,100.66,100.59,100.64,11487.0,93.9606,93.9606,93.8953,93.9419,11487.0
2020-06-05 11:20:00,100.7,100.92,100.7,100.92,14285.0,93.9979,94.2033,93.9979,94.2033,14285.0
2020-06-05 11:25:00,100.94,100.96,100.9,100.96,10195.0,94.222,94.2406,94.1846,94.2406,10195.0
2020-06-05 11:30:00,100.96,101.12,100.94,101.04,5173.0,94.2406,94.39,94.222,94.3153,5173.0
2020-06-05 11:35:00,101.02,101.02,100.84,100.86,9915.0,94.2966,94.2966,94.1286,94.1473,9915.0
2020-06-05 11:40:00,100.84,100.86,100.81,100.84,8349.0,94.1286,94.1473,94.1006,94.1286,8349.0
2020-06-05 11:45:00,100.85,100.88,100.84,100.87,36539.0,94.138,94.166,94.1286,94.1566,36539.0
2020-06-05 11:50:00,100.99,101.03,100.98,101.0,6597.0,94.2686,94.306,94.2593,94.278,6597.0
2020-06-05 11:55:00,100.96,100.96,100.87,100.89,6237.0,94.2406,94.2406,94.1566,94.1753,6237.0
2020-06-05 12:00:00,100.91,100.94,100.85,100.88,59452.0,94.194,94.222,94.138,94.166,59452.0
2020-06-05 12:05:00,100.97,100.97,100.88,100.89,10533.0,94.25,94.25,94.166,94.1753,10533.0
2020-06-05 12:10:00,100.92,100.92,100.76,100.76,19225.0,94.2033,94.2033,94.054,94.054,19225.0
2020-06-05 12:15:00,100.77,100.77,100.6,100.61,2973.0,94.0633,94.0633,93.9046,93.9139,2973.0
2020-06-05 12:20:00,100.72,100.79,100.71,100.77,8989.0,94.0166,94.082,94.0073,94.0633,8989.0
2020-06-05 12:25:00,100.76,100.79,100.75,100.77,6678.0,94.054,94.082,94.0446,94.0633,6678.0
2020-06-05 12:30:00,100.78,100.9,100.78,100.88,9170.0,94.0726,94.1846,94.0726,94.166,9170.0
2020-06-05 12:35:00,100.88,100.92,100.87,100.92,911.0,94.166,94.2033,94.1566,94.2033,911.0
2020-06-05 12:40:00,100.92,100.92,100.81,100.81,16606.0,94.2033,94.2033,94.1006,94.1006,16606.0
2020-06-05 12:45:00,100.84,100.84,100.82,100.84,10109.0,94.1286,94.1286,94.11,94.1286,10109.0
2020-06-05 12:50:00,100.82,100.82,100.76,100.81,3291.0,94.11,94.11,94.054,94.1006,3291.0
2020-06-05 12:55:00,100.8,100.84,100.79,100.84,5142.0,94.0913,94.1286,94.082,94.1286,5142.0
2020-06-05 13:00:00,100.84,100.88,100.74,100.83,24305.0,94.1286,94.166,94.0353,94.1193,24305.0
2020-06-05 13:05:00,100.84,100.87,100.82,100.84,6019.0,94.1286,94.1566,94.11,94.1286,6019.0
2020-06-05 13:10:00,100.83,100.87,100.8,100.8,3843.0,94.1193,94.1566,94.0913,94.0913,3843.0
2020-06-05 13:15:00,100.8,100.86,100.8,100.84,3520.0,94.0913,94.1473,94.0913,94.1286,3520.0
2020-06-05 13:20:00,100.89,100.97,100.89,100.97,7750.0,94.1753,94.25,94.1753,94.25,7750.0
2020-06-05 13:25:00,100.99,100.99,100.92,100.98,4393.0,94.2686,94.2686,94.2033,94.2593,4393.0
2020-06-05 13:30:00,101.0,101.0,100.92,100.93,1690.0,94.278,94.278,94.2033,94.2126,1690.0
2020-06-05 13:35:00,100.91,100.91,100.85,100.85,4385.0,94.194,94.194,94.138,94.138,4385.0
2020-06-05 13:40:00,100.82,100.87,100.82,100.86,1675.0,94.11,94.1566,94.11,94.1473,1675.0
2020-06-05 13:45:00,100.85,100.9,100.81,100.81,5073.0,94.138,94.1846,94.1006,94.1006,5073.0
2020-06-05 13:50:00,100.83,100.86,100.81,100.84,3060.0,94.1193,94.1473,94.1006,94.1286,3060.0
2020-06-05 13:55:00,100.82,100.84,100.8,100.83,6006.0,94.11,94.1286,94.0913,94.1193,6006.0
2020-06-05 14:00:00,100.85,101.0,100.83,101.0,9488.0,94.138,94.278,94.1193,94.278,9488.0
2020-06-05 14:05:00,100.94,100.94,100.82,100.82,12799.0,94.222,94.222,94.11,94.11,12799.0
2020-06-05 14:10:00,100.84,100.87,100.78,100.79,23212.0,94.1286,94.1566,94.0726,94.082,23212.0
2020-06-05 14:15:00,100.79,100.84,100.78,100.8,14995.0,94.082,94.1286,94.0726,94.0913,14995.0
2020-06-05 14:20:00,100.84,100.92,100.83,100.91,4387.0,94.1286,94.2033,94.1193,94.194,4387.0
2020-06-05 14:25:00,100.91,100.95,100.88,100.91,8033.0,94.194,94.2313,94.166,94.194,8033.0
2020-06-05 14:30:00,100.96,100.96,100.84,100.84,3126.0,94.2406,94.2406,94.1286,94.1286,3126.0
2020-06-05 14:35:00,100.82,100.93,100.69,100.89,11567.0,94.11,94.2126,93.9886,94.1753,11567.0
2020-06-05 14:40:00,100.97,101.03,100.92,101.0,4773.0,94.25,94.306,94.2033,94.278,4773.0
2020-06-05 14:45:00,100.96,101.02,100.9,100.9,3182.0,94.2406,94.2966,94.1846,94.1846,3182.0
2020-06-05 14:50:00,100.97,100.97,100.77,100.79,13721.0,94.25,94.25,94.0633,94.082,13721.0
2020-06-05 14:55:00,100.8,100.83,100.69,100.74,18553.0,94.0913,94.1193,93.9886,94.0353,18553.0
2020-06-05 15:00:00,100.76,100.81,100.69,100.71,14498.0,94.054,94.1006,93.9886,94.0073,14498.0
2020-06-05 15:05:00,100.73,100.75,100.6,100.63,14659.0,94.0259,94.0446,93.9046,93.9326,14659.0
2020-06-05 15:10:00,100.65,100.65,100.56,100.59,17806.0,93.9513,93.9513,93.8673,93.8953,17806.0
2020-06-05 15:15:00,100.58,100.64,100.5,100.63,16368.0,93.8859,93.9419,93.8113,93.9326,16368.0
2020-06-05 15:20:00,100.63,100.69,100.55,100.65,28067.0,93.9326,93.9886,93.8579,93.9513,28067.0
2020-06-05 15:25:00,100.65,100.84,100.64,100.83,16512.0,93.9513,94.1286,93.9419,94.1193,16512.0
2020-06-05 15:30:00,100.83,100.83,100.62,100.62,20960.0,94.1193,94.1193,93.9233,93.9233,20960.0
2020-06-05 15:35:00,100.63,100.72,100.55,100.61,34031.0,93.9326,94.0166,93.8579,93.9139,34031.0
2020-06-05 15:40:00,100.59,100.6,100.48,100.52,33142.0,93.8953,93.9046,93.7926,93.8299,33142.0
2020-06-05 15:45:00,100.51,100.52,100.27,100.39,28360.0,93.8206,93.8299,93.5966,93.7086,28360.0
2020-06-05 15:50:00,100.39,100.54,100.28,100.44,37479.0,93.7086,93.8486,93.6059,93.7552,37479.0
2020-06-05 15:55:00,100.44,100.64,100.4,100.56,49580.0,93.7552,93.9419,93.7179,93.8673,49580.0
2020-06-08 09:30:00,101.0,101.0,100.68,100.81,12872.0,94.278,94.278,93.9793,94.1006,12872.0
2020-06-08 09:35:00,100.84,100.9,100.8,100.87,3650.0,94.1286,94.1846,94.0913,94.1566,3650.0
2020-06-08 09:40:00,100.7,100.95,100.7,100.95,3406.0,93.9979,94.2313,93.9979,94.2313,3406.0
2020-06-08 09:45:00,100.9,100.93,100.77,100.81,14075.0,94.1846,94.2126,94.0633,94.1006,14075.0
2020-06-08 09:50:00,100.78,100.81,100.68,100.72,3029.0,94.0726,94.1006,93.9793,94.0166,3029.0
2020-06-08 09:55:00,100.77,100.78,100.63,100.69,7105.0,94.0633,94.0726,93.9326,93.9886,7105.0
2020-06-08 10:00:00,100.65,100.67,100.53,100.54,5498.0,93.9513,93.9699,93.8393,93.8486,5498.0
2020-06-08 10:05:00,100.56,100.59,100.46,100.5,8585.0,93.8673,93.8953,93.7739,93.8113,8585.0
2020-06-08 10:10:00,100.46,100.58,100.46,100.55,9627.0,93.7739,93.8859,93.7739,93.8579,9627.0
2020-06-08 10:15:00,100.55,100.56,100.47,100.47,4659.0,93.8579,93.8673,93.7833,93.7833,4659.0
2020-06-08 10:20:00,100.45,100.54,100.43,100.5,99288.0,93.7646,93.8486,93.7459,93.8113,99288.0
2020-06-08 10:25:00,100.5,100.51,100.4,100.43,2918.0,93.8113,93.8206,93.7179,93.7459,2918.0
2020-06-08 10:30:00,100.48,100.53,100.48,100.49,3617.0,93.7926,93.8393,93.7926,93.8019,3617.0
2020-06-08 10:35:00,100.48,100.53,100.45,100.5,17694.0,93.7926,93.8393,93.7646,93.8113,17694.0
2020-06-08 10:40:00,100.56,100.66,100.56,100.63,4516.0,93.8673,93.9606,93.8673,93.9326,4516.0
2020-06-08 10:45:00,100.66,100.74,100.66,100.73,5902.0,93.9606,94.0353,93.9606,94.0259,5902.0
2020-06-08 10:50:00,100.74,100.77,100.74,100.75,2818.0,94.0353,94.0633,94.0353,94.0446,2818.0
2020-06-08 10:55:00,100.78,100.78,100.7,100.75,2425.0,94.0726,94.0726,93.9979,94.0446,2425.0
2020-06-08 11:00:00,100.74,100.76,100.72,100.74,7896.0,94.0353,94.054,94.0166,94.0353,7896.0
2020-06-08 11:05:00,100.72,100.72,100.66,100.71,333635.0,94.0166,94.0166,93.9606,94.0073,333635.0
2020-06-08 11:10:00,100.7,100.77,100.69,100.75,48087.0,93.9979,94.0633,93.9886,94.0446,48087.0
2020-06-08 11:15:00,100.75,100.85,100.75,100.83,15133.0,94.0446,94.138,94.0446,94.1193,15133.0
2020-06-08 11:20:00,100.82,100.82,100.78,100.81,9290.0,94.11,94.11,94.0726,94.1006,9290.0
2020-06-08 11:25:00,100.81,100.83,100.79,100.8,8250.0,94.1006,94.1193,94.082,94.0913,8250.0
2020-06-08 11:30:00,100.8,100.82,100.76,100.78,13254.0,94.0913,94.11,94.054,94.0726,13254.0
2020-06-08 11:35:00,100.77,100.78,100.64,100.64,7762.0,94.0633,94.0726,93.9419,93.9419,7762.0
2020-06-08 11:40:00,100.67,100.68,100.61,100.62,85297.0,93.9699,93.9793,93.9139,93.9233,85297.0
2020-06-08 11:45:00,100.62,100.78,100.62,100.78,8679.0,93.9233,94.0726,93.9233,94.0726,8679.0
2020-06-08 11:50:00,100.77,100.77,100.71,100.72,3990.0,94.0633,94.0633,94.0073,94.0166,3990.0
2020-06-08 11:55:00,100.72,100.77,100.7,100.7,3863.0,94.0166,94.0633,93.9979,93.9979,3863.0
2020-06-08 12:00:00,100.73,100.74,100.69,100.7,28003.0,94.0259,94.0353,93.9886,93.9979,28003.0
2020-06-08 12:05:00,100.71,100.75,100.7,100.75,17618.0,94.0073,94.0446,93.9979,94.0446,17618.0
2020-06-08 12:10:00,100.73,100.76,100.6,100.6,3624.0,94.0259,94.054,93.9046,93.9046,3624.0
2020-06-08 12:15:00,100.62,100.64,100.61,100.64,9299.0,93.9233,93.9419,93.9139,93.9419,9299.0
2020-06-08 12:20:00,100.65,100.67,100.62,100.65,5997.0,93.9513,93.9699,93.9233,93.9513,5997.0
2020-06-08 12:25:00,100.65,100.66,100.56,100.57,1811.0,93.9513,93.9606,93.8673,93.8766,1811.0
2020-06-08 12:30:00,100.58,100.63,100.58,100.62,6489.0,93.8859,93.9326,93.8859,93.9233,6489.0
2020-06-08 12:35:00,100.62,100.63,100.6,100.63,36666.0,93.9233,93.9326,93.9046,93.9326,36666.0
2020-06-08 12:40:00,100.62,100.66,100.6,100.62,37875.0,93.9233,93.9606,93.9046,93.9233,37875.0
2020-06-08 12:45:00,100.62,100.63,100.58,100.6,21604.0,93.9233,93.9326,93.8859,93.9046,21604.0
2020-06-08 12:50:00,100.62,100.64,100.61,100.61,6693.0,93.9233,93.9419,93.9139,93.9139,6693.0
2020-06-08 12:55:00,100.61,100.62,100.58,100.59,8146.0,93.9139,93.9233,93.8859,93.8953,8146.0
2020-06-08 13:00:00,100.59,100.61,100.58,100.6,5694.0,93.8953,93.9139,93.8859,93.9046,5694.0
2020-06-08 13:05:00,100.61,100.69,100.6,100.68,8126.0,93.9139,93.9886,93.9046,93.9793,8126.0
2020-06-08 13:10:00,100.69,100.75,100.68,100.73,10958.0,93.9886,94.0446,93.9793,94.0259,10958.0
2020-06-08 13:15:00,100.73,100.74,100.71,100.73,40898.0,94.0259,94.0353,94.0073,94.0259,40898.0
2020-06-08 13:20:00,100.72,100.76,100.72,100.73,17857.0,94.0166,94.054,94.0166,94.0259,17857.0
2020-06-08 13:25:00,100.73,100.75,100.71,100.73,24383.0,94.0259,94.0446,94.0073,94.0259,24383.0
2020-06-08 13:30:00,100.73,100.86,100.68,100.85,22950.0,94.0259,94.1473,93.9793,94.138,22950.0
2020-06-08 13:35:00,100.86,100.97,100.82,100.93,22401.0,94.1473,94.25,94.11,94.2126,22401.0
2020-06-08 13:40:00,100.93,100.94,100.88,100.88,15389.0,94.2126,94.222,94.166,94.166,15389.0
2020-06-08 13:45:00,100.88,100.89,100.85,100.88,13906.0,94.166,94.1753,94.138,94.166,13906.0
2020-06-08 13:50:00,100.87,100.88,100.85,100.86,24994.0,94.1566,94.166,94.138,94.1473,24994.0
2020-06-08 13:55:00,100.87,100.91,100.84,100.88,22393.0,94.1566,94.194,94.1286,94.166,22393.0
2020-06-08 14:00:00,100.86,100.94,100.83,100.93,17866.0,94.1473,94.222,94.1193,94.2126,17866.0
2020-06-08 14:05:00,100.93,100.96,100.91,100.93,10360.0,94.2126,94.2406,94.194,94.2126,10360.0
2020-06-08 14:10:00,100.93,100.97,100.93,100.95,25779.0,94.2126,94.25,94.2126,94.2313,25779.0
2020-06-08 14:15:00,100.97,100.99,100.93,100.94,10422.0,94.25,94.2686,94.2126,94.222,10422.0
2020-06-08 14:20:00,100.98,101.0,100.97,101.0,11407.0,94.2593,94.278,94.25,94.278,11407.0
2020-06-08 14:25:00,101.0,101.08,100.99,101.05,16535.0,94.278,94.3527,94.2686,94.3246,16535.0
2020-06-08 14:30:00,101.04,101.04,100.98,101.02,15433.0,94.3153,94.3153,94.2593,94.2966,15433.0
2020-06-08 14:35:00,101.05,101.08,101.03,101.06,18621.0,94.3246,94.3527,94.306,94.334,18621.0
2020-06-08 14:40:00,101.06,101.06,101.01,101.01,14223.0,94.334,94.334,94.2873,94.2873,14223.0
2020-06-08 14:45:00,101.01,101.04,100.97,101.04,4169.0,94.2873,94.3153,94.25,94.3153,4169.0
2020-06-08 14:50:00,101.03,101.04,100.99,101.03,9744.0,94.306,94.3153,94.2686,94.306,9744.0
2020-06-08 14:55:00,101.02,101.05,101.01,101.04,10166.0,94.2966,94.3246,94.2873,94.3153,10166.0
2020-06-08 15:00:00,101.03,101.04,100.94,100.94,6085.0,94.306,94.3153,94.222,94.222,6085.0
2020-06-08 15:05:00,100.98,100.98,100.93,100.94,14827.0,94.2593,94.2593,94.2126,94.222,14827.0
2020-06-08 15:10:00,100.93,100.97,100.92,100.97,29214.0,94.2126,94.25,94.2033,94.25,29214.0
2020-06-08 15:15:00,100.97,100.97,100.92,100.95,6754.0,94.25,94.25,94.2033,94.2313,6754.0
2020-06-08 15:20:00,100.98,100.99,100.95,100.97,6835.0,94.2593,94.2686,94.2313,94.25,6835.0
2020-06-08 15:25:00,100.97,100.99,100.94,100.94,4571.0,94.25,94.2686,94.222,94.222,4571.0
2020-06-08 15:30:00,100.94,101.06,100.94,101.02,5045.0,94.222,94.334,94.222,94.2966,5045.0
2020-06-08 15:35:00,101.01,101.12,101.01,101.11,14342.0,94.2873,94.39,94.2873,94.3807,14342.0
2020-06-08 15:40:00,101.1,101.2,101.1,101.18,14055.0,94.3713,94.4647,94.3713,94.446,14055.0
2020-06-08 15:45:00,101.16,101.18,101.12,101.16,8585.0,94.4273,94.446,94.39,94.4273,8585.0
2020-06-08 15:50:00,101.2,101.32,101.17,101.23,70522.0,94.4647,94.5767,94.4367,94.4927,70522.0
2020-06-08 15:55:00,101.22,101.42,101.18,101.39,50273.0,94.4833,94.67,94.446,94.642,50273.0
2020-06-09 09:30:00,100.6,100.72,100.27,100.4,44212.0,93.9046,94.0166,93.5966,93.7179,44212.0
2020-06-09 09:35:00,100.41,100.58,100.32,100.37,2810.0,93.7272,93.8859,93.6432,93.6899,2810.0
2020-06-09 09:40:00,100.36,100.49,100.35,100.49,1951.0,93.6806,93.8019,93.6712,93.8019,1951.0
2020-06-09 09:45:00,100.49,100.49,100.4,100.43,5065.0,93.8019,93.8019,93.7179,93.7459,5065.0
2020-06-09 09:50:00,100.4,100.47,100.3,100.37,5165.0,93.7179,93.7833,93.6246,93.6899,5165.0
2020-06-09 09:55:00,100.36,100.41,100.2,100.2,6083.0,93.6806,93.7272,93.5312,93.5312,6083.0
2020-06-09 10:00:00,100.24,100.31,100.13,100.31,6850.0,93.5686,93.6339,93.4659,93.6339,6850.0
2020-06-09 10:05:00,100.22,100.29,100.2,100.23,5097.0,93.5499,93.6152,93.5312,93.5592,5097.0
2020-06-09 10:10:00,100.24,100.26,100.16,100.19,13637.0,93.5686,93.5872,93.4939,93.5219,13637.0
2020-06-09 10:15:00,100.18,100.38,100.18,100.38,195633.0,93.5126,93.6992,93.5126,93.6992,195633.0
2020-06-09 10:20:00,100.38,100.45,100.35,100.44,36312.0,93.6992,93.7646,93.6712,93.7552,36312.0
2020-06-09 10:25:00,100.43,100.44,100.36,100.37,50578.0,93.7459,93.7552,93.6806,93.6899,50578.0
2020-06-09 10:30:00,100.36,100.41,100.34,100.39,25078.0,93.6806,93.7272,93.6619,93.7086,25078.0
2020-06-09 10:35:00,100.38,100.42,100.35,100.37,44182.0,93.6992,93.7366,93.6712,93.6899,44182.0
2020-06-09 10:40:00,100.37,100.5,100.37,100.48,39437.0,93.6899,93.8113,93.6899,93.7926,39437.0
2020-06-09 10:45:00,100.49,100.66,100.47,100.66,31845.0,93.8019,93.9606,93.7833,93.9606,31845.0
2020-06-09 10:50:00,100.67,100.79,100.65,100.79,4011.0,93.9699,94.082,93.9513,94.082,4011.0
2020-06-09 10:55:00,100.81,100.82,100.74,100.74,32252.0,94.1006,94.11,94.0353,94.0353,32252.0
2020-06-09 11:00:00,100.71,100.79,100.67,100.79,7958.0,94.0073,94.082,93.9699,94.082,7958.0
2020-06-09 11:05:00,100.78,100.78,100.7,100.72,7058.0,94.0726,94.0726,93.9979,94.0166,7058.0
2020-06-09 11:10:00,100.75,100.76,100.61,100.62,115447.0,94.0446,94.054,93.9139,93.9233,115447.0
2020-06-09 11:15:00,100.62,100.63,100.56,100.63,6073.0,93.9233,93.9326,93.8673,93.9326,6073.0
2020-06-09 11:20:00,100.63,100.68,100.6,100.68,10991.0,93.9326,93.9793,93.9046,93.9793,10991.0
2020-06-09 11:25:00,100.66,100.71,100.6,100.65,7338.0,93.9606,94.0073,93.9046,93.9513,7338.0
2020-06-09 11:30:00,100.64,100.67,100.58,100.59,8835.0,93.9419,93.9699,93.8859,93.8953,8835.0
2020-06-09 11:35:00,100.59,100.62,100.48,100.51,8080.0,93.8953,93.9233,93.7926,93.8206,8080.0
2020-06-09 11:40:00,100.5,100.53,100.48,100.5,6437.0,93.8113,93.8393,93.7926,93.8113,6437.0
2020-06-09 11:45:00,100.49,100.52,100.38,100.4,5396.0,93.8019,93.8299,93.6992,93.7179,5396.0
2020-06-09 11:50:00,100.39,100.44,100.39,100.43,6394.0,93.7086,93.7552,93.7086,93.7459,6394.0
2020-06-09 11:55:00,100.41,100.44,100.4,100.42,3645.0,93.7272,93.7552,93.7179,93.7366,3645.0
2020-06-09 12:00:00,100.42,100.43,100.27,100.28,3780.0,93.7366,93.7459,93.5966,93.6059,3780.0
2020-06-09 12:05:00,100.29,100.4,100.27,100.4,32431.0,93.6152,93.7179,93.5966,93.7179,32431.0
2020-06-09 12:10:00,100.41,100.45,100.41,100.43,11791.0,93.7272,93.7646,93.7272,93.7459,11791.0
2020-06-09 12:15:00,100.44,100.44,100.4,100.42,11280.0,93.7552,93.7552,93.7179,93.7366,11280.0
2020-06-09 12:20:00,100.42,100.47,100.42,100.44,7424.0,93.7366,93.7833,93.7366,93.7552,7424.0
2020-06-09 12:25:00,100.45,100.46,100.43,100.46,4631.0,93.7646,93.7739,93.7459,93.7739,4631.0
2020-06-09 12:30:00,100.48,100.5,100.45,100.45,61481.0,93.7926,93.8113,93.7646,93.7646,61481.0
2020-06-09 12:35:00,100.45,100.54,100.43,100.51,22933.0,93.7646,93.8486,93.7459,93.8206,22933.0
2020-06-09 12:40:00,100.51,100.52,100.48,100.49,6355.0,93.8206,93.8299,93.7926,93.8019,6355.0
2020-06-09 12:45:00,100.51,100.53,100.49,100.5,4981.0,93.8206,93.8393,93.8019,93.8113,4981.0
2020-06-09 12:50:00,100.49,100.54,100.49,100.5,41686.0,93.8019,93.8486,93.8019,93.8113,41686.0
2020-06-09 12:55:00,100.5,100.57,100.47,100.57,14176.0,93.8113,93.8766,93.7833,93.8766,14176.0
2020-06-09 13:00:00,100.56,100.61,100.56,100.58,6206.0,93.8673,93.9139,93.8673,93.8859,6206.0
2020-06-09 13:05:00,100.58,100.59,100.55,100.57,6231.0,93.8859,93.8953,93.8579,93.8766,6231.0
2020-06-09 13:10:00,100.58,100.58,100.54,100.55,4937.0,93.8859,93.8859,93.8486,93.8579,4937.0
2020-06-09 13:15:00,100.55,100.61,100.55,100.61,14848.0,93.8579,93.9139,93.8579,93.9139,14848.0
2020-06-09 13:20:00,100.61,100.73,100.61,100.73,9417.0,93.9139,94.0259,93.9139,94.0259,9417.0
2020-06-09 13:25:00,100.74,100.76,100.72,100.74,23482.0,94.0353,94.054,94.0166,94.0353,23482.0
2020-06-09 13:30:00,100.75,100.78,100.73,100.78,17304.0,94.0446,94.0726,94.0259,94.0726,17304.0
2020-06-09 13:35:00,100.79,100.81,100.76,100.76,11322.0,94.082,94.1006,94.054,94.054,11322.0
2020-06-09 13:40:00,100.77,100.84,100.77,100.84,19607.0,94.0633,94.1286,94.0633,94.1286,19607.0
2020-06-09 13:45:00,100.84,100.84,100.78,100.79,4988.0,94.1286,94.1286,94.0726,94.082,4988.0
2020-06-09 13:50:00,100.79,100.8,100.75,100.75,12942.0,94.082,94.0913,94.0446,94.0446,12942.0
2020-06-09 13:55:00,100.76,100.8,100.75,100.76,12639.0,94.054,94.0913,94.0446,94.054,12639.0
2020-06-09 14:00:00,100.76,100.79,100.58,100.69,12975.0,94.054,94.082,93.8859,93.9886,12975.0
2020-06-09 14:05:00,100.68,100.69,100.59,100.59,8840.0,93.9793,93.9886,93.8953,93.8953,8840.0
2020-06-09 14:10:00,100.59,100.68,100.59,100.66,20590.0,93.8953,93.9793,93.8953,93.9606,20590.0
2020-06-09 14:15:00,100.67,100.68,100.55,100.55,20290.0,93.9699,93.9793,93.8579,93.8579,20290.0
2020-06-09 14:20:00,100.54,100.57,100.49,100.53,43954.0,93.8486,93.8766,93.8019,93.8393,43954.0
2020-06-09 14:25:00,100.55,100.55,100.5,100.51,77873.0,93.8579,93.8579,93.8113,93.8206,77873.0
2020-06-09 14:30:00,100.5,100.62,100.48,100.6,27491.0,93.8113,93.9233,93.7926,93.9046,27491.0
2020-06-09 14:35:00,100.58,100.58,100.49,100.57,19295.0,93.8859,93.8859,93.8019,93.8766,19295.0
2020-06-09 14:40:00,100.56,100.6,100.54,100.6,98385.0,93.8673,93.9046,93.8486,93.9046,98385.0
2020-06-09 14:45:00,100.59,100.67,100.52,100.66,51807.0,93.8953,93.9699,93.8299,93.9606,51807.0
2020-06-09 14:50:00,100.67,100.69,100.6,100.65,19198.0,93.9699,93.9886,93.9046,93.9513,19198.0
2020-06-09 14:55:00,100.65,100.68,100.62,100.68,19462.0,93.9513,93.9793,93.9233,93.9793,19462.0
2020-06-09 15:00:00,100.68,100.68,100.59,100.59,14477.0,93.9793,93.9793,93.8953,93.8953,14477.0
2020-06-09 15:05:00,100.6,100.65,100.56,100.64,7245.0,93.9046,93.9513,93.8673,93.9419,7245.0
2020-06-09 15:10:00,100.64,100.73,100.59,100.71,27198.0,93.9419,94.0259,93.8953,94.0073,27198.0
2020-06-09 15:15:00,100.71,100.8,100.7,100.79,17798.0,94.0073,94.0913,93.9979,94.082,17798.0
2020-06-09 15:20:00,100.8,100.87,100.74,100.76,16158.0,94.0913,94.1566,94.0353,94.054,16158.0
2020-06-09 15:25:00,100.76,100.82,100.76,100.81,17354.0,94.054,94.11,94.054,94.1006,17354.0
2020-06-09 15:30:00,100.8,100.82,100.64,100.65,23182.0,94.0913,94.11,93.9419,93.9513,23182.0
2020-06-09 15:35:00,100.64,100.76,100.64,100.76,17206.0,93.9419,94.054,93.9419,94.054,17206.0
2020-06-09 15:40:00,100.75,100.82,100.68,100.68,12754.0,94.0446,94.11,93.9793,93.9793,12754.0
2020-06-09 15:45:00,100.64,100.66,100.47,100.51,17753.0,93.9419,93.9606,93.7833,93.8206,17753.0
2020-06-09 15:50:00,100.5,100.53,100.28,100.35,41527.0,93.8113,93.8393,93.6059,93.6712,41527.0
2020-06-09 15:55:00,100.36,100.49,100.36,100.42,19494.0,93.6806,93.8019,93.6806,93.7366,19494.0
2020-06-10 09:30:00,100.6,100.6,100.36,100.36,20233.0,93.9046,93.9046,93.6806,93.6806,20233.0
2020-06-10 09:35:00,100.3,100.41,100.3,100.37,5965.0,93.6246,93.7272,93.6246,93.6899,5965.0
2020-06-10 09:40:00,100.34,100.38,100.12,100.16,6107.0,93.6619,93.6992,93.4565,93.4939,6107.0
2020-06-10 09:45:00,100.16,100.21,100.07,100.21,8420.0,93.4939,93.5406,93.4099,93.5406,8420.0
2020-06-10 09:50:00,100.16,100.18,99.95,100.0,6176.0,93.4939,93.5126,93.2979,93.3445,6176.0
2020-06-10 09:55:00,99.97,100.07,99.9,100.07,2150.0,93.3165,93.4099,93.2512,93.4099,2150.0
2020-06-10 10:00:00,100.11,100.16,100.06,100.06,2209.0,93.4472,93.4939,93.4005,93.4005,2209.0
2020-06-10 10:05:00,100.04,100.12,99.99,100.12,3315.0,93.3819,93.4565,93.3352,93.4565,3315.0
2020-06-10 10:10:00,100.09,100.09,99.84,99.84,11060.0,93.4285,93.4285,93.1952,93.1952,11060.0
2020-06-10 10:15:00,99.84,99.92,99.71,99.71,4721.0,93.1952,93.2699,93.0738,93.0738,4721.0
2020-06-10 10:20:00,99.69,99.76,99.66,99.76,7538.0,93.0552,93.1205,93.0272,93.1205,7538.0
2020-06-10 10:25:00,99.77,99.89,99.75,99.75,7818.0,93.1298,93.2419,93.1112,93.1112,7818.0
2020-06-10 10:30:00,99.75,99.92,99.71,99.92,11033.0,93.1112,93.2699,93.0738,93.2699,11033.0
2020-06-10 10:35:00,99.93,100.0,99.9,100.0,11116.0,93.2792,93.3445,93.2512,93.3445,11116.0
2020-06-10 10:40:00,100.01,100.04,99.9,99.9,8682.0,93.3539,93.3819,93.2512,93.2512,8682.0
2020-06-10 10:45:00,99.91,99.99,99.85,99.87,8879.0,93.2605,93.3352,93.2045,93.2232,8879.0
2020-06-10 10:50:00,99.84,99.86,99.63,99.63,10271.0,93.1952,93.2138,92.9992,92.9992,10271.0
2020-06-10 10:55:00,99.64,99.64,99.48,99.61,11488.0,93.0085,93.0085,92.8591,92.9805,11488.0
2020-06-10 11:00:00,99.62,99.76,99.6,99.76,10418.0,92.9898,93.1205,92.9712,93.1205,10418.0
2020-06-10 11:05:00,99.76,99.93,99.76,99.84,25852.0,93.1205,93.2792,93.1205,93.1952,25852.0
2020-06-10 11:10:00,99.82,99.85,99.76,99.85,3223.0,93.1765,93.2045,93.1205,93.2045,3223.0
2020-06-10 11:15:00,99.9,99.99,99.87,99.96,9884.0,93.2512,93.3352,93.2232,93.3072,9884.0
2020-06-10 11:20:00,99.97,99.98,99.92,99.93,10018.0,93.3165,93.3259,93.2699,93.2792,10018.0
2020-06-10 11:25:00,99.94,99.98,99.93,99.93,12458.0,93.2885,93.3259,93.2792,93.2792,12458.0
2020-06-10 11:30:00,99.93,99.93,99.82,99.82,7309.0,93.2792,93.2792,93.1765,93.1765,7309.0
2020-06-10 11:35:00,99.77,99.96,99.7,99.96,103009.0,93.1298,93.3072,93.0645,93.3072,103009.0
2020-06-10 11:40:00,99.98,100.07,99.95,99.97,7601.0,93.3259,93.4099,93.2979,93.3165,7601.0
2020-06-10 11:45:00,99.99,100.01,99.89,99.93,23518.0,93.3352,93.3539,93.2419,93.2792,23518.0
2020-06-10 11:50:00,99.94,100.04,99.94,100.04,4430.0,93.2885,93.3819,93.2885,93.3819,4430.0
2020-06-10 11:55:00,100.01,100.01,99.93,99.94,8310.0,93.3539,93.3539,93.2792,93.2885,8310.0
2020-06-10 12:00:00,99.96,100.05,99.92,100.03,6637.0,93.3072,93.3912,93.2699,93.3725,6637.0
2020-06-10 12:05:00,100.02,100.03,99.9,99.96,6764.0,93.3632,93.3725,93.2512,93.3072,6764.0
2020-06-10 12:10:00,99.98,100.05,99.97,100.02,8051.0,93.3259,93.3912,93.3165,93.3632,8051.0
2020-06-10 12:15:00,100.02,100.14,100.01,100.14,11696.0,93.3632,93.4752,93.3539,93.4752,11696.0
2020-06-10 12:20:00,100.16,100.24,100.15,100.23,6937.0,93.4939,93.5686,93.4845,93.5592,6937.0
2020-06-10 12:25:00,100.23,100.24,100.18,100.21,5192.0,93.5592,93.5686,93.5126,93.5406,5192.0
2020-06-10 12:30:00,100.2,100.2,100.13,100.15,5163.0,93.5312,93.5312,93.4659,93.4845,5163.0
2020-06-10 12:35:00,100.14,100.16,100.1,100.14,3709.0,93.4752,93.4939,93.4379,93.4752,3709.0
2020-06-10 12:40:00,100.12,100.18,100.11,100.18,11430.0,93.4565,93.5126,93.4472,93.5126,11430.0
2020-06-10 12:45:00,100.16,100.18,100.12,100.12,6212.0,93.4939,93.5126,93.4565,93.4565,6212.0
2020-06-10 12:50:00,100.11,100.17,100.11,100.14,20987.0,93.4472,93.5032,93.4472,93.4752,20987.0
2020-06-10 12:55:00,100.15,100.22,100.15,100.2,7729.0,93.4845,93.5499,93.4845,93.5312,7729.0
2020-06-10 13:00:00,100.17,100.17,100.08,100.12,9493.0,93.5032,93.5032,93.4192,93.4565,9493.0
2020-06-10 13:05:00,100.13,100.25,100.13,100.25,8518.0,93.4659,93.5779,93.4659,93.5779,8518.0
2020-06-10 13:10:00,100.24,100.24,100.13,100.17,12029.0,93.5686,93.5686,93.4659,93.5032,12029.0
2020-06-10 13:15:00,100.16,100.24,100.16,100.21,9975.0,93.4939,93.5686,93.4939,93.5406,9975.0
2020-06-10 13:20:00,100.2,100.22,100.18,100.2,7294.0,93.5312,93.5499,93.5126,93.5312,7294.0
2020-06-10 13:25:00,100.17,100.22,100.14,100.14,6710.0,93.5032,93.5499,93.4752,93.4752,6710.0
2020-06-10 13:30:00,100.14,100.21,100.14,100.18,15757.0,93.4752,93.5406,93.4752,93.5126,15757.0
2020-06-10 13:35:00,100.2,100.2,100.13,100.18,8908.0,93.5312,93.5312,93.4659,93.5126,8908.0
2020-06-10 13:40:00,100.12,100.21,100.12,100.15,55701.0,93.4565,93.5406,93.4565,93.4845,55701.0
2020-06-10 13:45:00,100.14,100.2,100.13,100.2,6168.0,93.4752,93.5312,93.4659,93.5312,6168.0
2020-06-10 13:50:00,100.19,100.22,100.16,100.17,9076.0,93.5219,93.5499,93.4939,93.5032,9076.0
2020-06-10 13:55:00,100.18,100.18,100.09,100.13,10215.0,93.5126,93.5126,93.4285,93.4659,10215.0
2020-06-10 14:00:00,100.15,100.61,99.87,100.54,16687.0,93.4845,93.9139,93.2232,93.8486,16687.0
2020-06-10 14:05:00,100.57,100.67,100.44,100.5,7860.0,93.8766,93.9699,93.7552,93.8113,7860.0
2020-06-10 14:10:00,100.46,100.61,100.46,100.61,5365.0,93.7739,93.9139,93.7739,93.9139,5365.0
2020-06-10 14:15:00,100.59,100.79,100.59,100.77,28750.0,93.8953,94.082,93.8953,94.0633,28750.0
2020-06-10 14:20:00,100.75,100.76,100.59,100.62,28655.0,94.0446,94.054,93.8953,93.9233,28655.0
2020-06-10 14:25:00,100.61,100.7,100.61,100.69,8634.0,93.9139,93.9979,93.9139,93.9886,8634.0
2020-06-10 14:30:00,100.7,100.71,100.48,100.48,7577.0,93.9979,94.0073,93.7926,93.7926,7577.0
2020-06-10 14:35:00,100.42,100.53,100.3,100.32,14154.0,93.7366,93.8393,93.6246,93.6432,14154.0
2020-06-10 14:40:00,100.29,100.37,99.99,100.37,41465.0,93.6152,93.6899,93.3352,93.6899,41465.0
2020-06-10 14:45:00,100.37,100.45,100.22,100.28,16735.0,93.6899,93.7646,93.5499,93.6059,16735.0
2020-06-10 14:50:00,100.15,100.27,99.83,99.91,21540.0,93.4845,93.5966,93.1858,93.2605,21540.0
2020-06-10 14:55:00,99.93,100.12,99.88,100.08,10758.0,93.2792,93.4565,93.2325,93.4192,10758.0
2020-06-10 15:00:00,100.03,100.11,99.81,99.85,52150.0,93.3725,93.4472,93.1672,93.2045,52150.0
2020-06-10 15:05:00,99.88,100.29,99.88,100.25,53397.0,93.2325,93.6152,93.2325,93.5779,53397.0
2020-06-10 15:10:00,100.24,100.36,100.18,100.34,23677.0,93.5686,93.6806,93.5126,93.6619,23677.0
2020-06-10 15:15:00,100.33,100.36,100.17,100.34,44747.0,93.6526,93.6806,93.5032,93.6619,44747.0
2020-06-10 15:20:00,100.28,100.29,100.13,100.19,17266.0,93.6059,93.6152,93.4659,93.5219,17266.0
2020-06-10 15:25:00,100.25,100.57,100.1,100.57,10370.0,93.5779,93.8766,93.4379,93.8766,10370.0
2020-06-10 15:30:00,100.57,100.59,100.39,100.45,18132.0,93.8766,93.8953,93.7086,93.7646,18132.0
2020-06-10 15:35:00,100.44,100.45,100.29,100.42,24285.0,93.7552,93.7646,93.6152,93.7366,24285.0
2020-06-10 15:40:00,100.42,100.46,100.32,100.37,32927.0,93.7366,93.7739,93.6432,93.6899,32927.0
2020-06-10 15:45:00,100.35,100.36,99.99,100.15,25718.0,93.6712,93.6806,93.3352,93.4845,25718.0
2020-06-10 15:50:00,100.13,100.26,100.04,100.12,29821.0,93.4659,93.5872,93.3819,93.4565,29821.0
2020-06-10 15:55:00,100.12,100.14,99.88,99.88,24133.0,93.4565,93.4752,93.2325,93.2325,24133.0
2020-06-11 09:30:00,97.76,97.78,97.21,97.27,48284.0,91.2536,91.2723,90.7402,90.7962,48284.0
2020-06-11 09:35:00,97.34,97.39,96.96,97.03,18305.0,90.8616,90.9082,90.5069,90.5722,18305.0
2020-06-11 09:40:00,97.0,97.08,96.87,97.08,4693.0,90.5442,90.6189,90.4228,90.6189,4693.0
2020-06-11 09:45:00,97.09,97.39,97.09,97.32,2269.0,90.6282,90.9082,90.6282,90.8429,2269.0
2020-06-11 09:50:00,97.23,97.39,97.23,97.36,10430.0,90.7589,90.9082,90.7589,90.8802,10430.0
2020-06-11 09:55:00,97.38,97.48,97.36,97.4,9771.0,90.8989,90.9922,90.8802,90.9176,9771.0
2020-06-11 10:00:00,97.43,97.43,97.0,97.0,2960.0,90.9456,90.9456,90.5442,90.5442,2960.0
2020-06-11 10:05:00,97.01,97.11,96.97,97.01,5658.0,90.5535,90.6469,90.5162,90.5535,5658.0
2020-06-11 10:10:00,97.01,97.28,97.01,97.19,4104.0,90.5535,90.8056,90.5535,90.7216,4104.0
2020-06-11 10:15:00,97.16,97.18,97.04,97.04,4153.0,90.6935,90.7122,90.5815,90.5815,4153.0
2020-06-11 10:20:00,97.11,97.11,97.04,97.04,1173.0,90.6469,90.6469,90.5815,90.5815,1173.0
2020-06-11 10:25:00,97.01,97.01,96.82,96.86,5701.0,90.5535,90.5535,90.3762,90.4135,5701.0
2020-06-11 10:30:00,96.83,97.12,96.81,97.04,5399.0,90.3855,90.6562,90.3668,90.5815,5399.0
2020-06-11 10:35:00,97.02,97.13,96.97,97.06,6340.0,90.5629,90.6655,90.5162,90.6002,6340.0
2020-06-11 10:40:00,97.02,97.04,96.88,96.95,4956.0,90.5629,90.5815,90.4322,90.4975,4956.0
2020-06-11 10:45:00,96.86,96.88,96.65,96.65,8642.0,90.4135,90.4322,90.2175,90.2175,8642.0
2020-06-11 10:50:00,96.63,96.69,96.6,96.66,20753.0,90.1988,90.2548,90.1708,90.2268,20753.0
2020-06-11 10:55:00,96.59,96.59,96.44,96.5,50317.0,90.1615,90.1615,90.0215,90.0775,50317.0
2020-06-11 11:00:00,96.41,96.41,96.3,96.39,8087.0,89.9935,89.9935,89.8908,89.9748,8087.0
2020-06-11 11:05:00,96.44,96.57,96.37,96.4,62980.0,90.0215,90.1428,89.9561,89.9841,62980.0
2020-06-11 11:10:00,96.37,96.43,96.26,96.28,11984.0,89.9561,90.0121,89.8534,89.8721,11984.0
2020-06-11 11:15:00,96.28,96.55,96.28,96.55,11831.0,89.8721,90.1241,89.8721,90.1241,11831.0
2020-06-11 11:20:00,96.48,96.59,96.45,96.48,22138.0,90.0588,90.1615,90.0308,90.0588,22138.0
2020-06-11 11:25:00,96.48,96.48,96.32,96.34,7789.0,90.0588,90.0588,89.9095,89.9281,7789.0
2020-06-11 11:30:00,96.33,96.39,96.2,96.2,6220.0,89.9188,89.9748,89.7974,89.7974,6220.0
2020-06-11 11:35:00,96.22,96.29,96.16,96.2,4932.0,89.8161,89.8814,89.7601,89.7974,4932.0
2020-06-11 11:40:00,96.17,96.17,96.08,96.13,6981.0,89.7694,89.7694,89.6854,89.7321,6981.0
2020-06-11 11:45:00,96.15,96.16,95.92,95.96,12201.0,89.7508,89.7601,89.5361,89.5734,12201.0
2020-06-11 11:50:00,95.92,96.08,95.87,96.04,10953.0,89.5361,89.6854,89.4894,89.6481,10953.0
2020-06-11 11:55:00,95.99,96.11,95.96,96.11,6428.0,89.6014,89.7134,89.5734,89.7134,6428.0
2020-06-11 12:00:00,96.1,96.11,95.87,96.01,109329.0,89.7041,89.7134,89.4894,89.6201,109329.0
2020-06-11 12:05:00,95.99,96.04,95.82,95.82,13293.0,89.6014,89.6481,89.4427,89.4427,13293.0
2020-06-11 12:10:00,95.84,95.89,95.74,95.76,6138.0,89.4614,89.5081,89.3681,89.3867,6138.0
2020-06-11 12:15:00,95.77,95.77,95.45,95.5,10260.0,89.3961,89.3961,89.0974,89.144,10260.0
2020-06-11 12:20:00,95.51,95.63,95.47,95.5,15801.0,89.1534,89.2654,89.116,89.144,15801.0
2020-06-11 12:25:00,95.43,95.47,95.23,95.39,27263.0,89.0787,89.116,88.892,89.0413,27263.0
2020-06-11 12:30:00,95.37,95.75,95.37,95.66,16483.0,89.0227,89.3774,89.0227,89.2934,16483.0
2020-06-11 12:35:00,95.62,95.72,95.53,95.54,13511.0,89.256,89.3494,89.172,89.1814,13511.0
2020-06-11 12:40:00,95.55,95.59,95.3,95.31,11766.0,89.1907,89.228,88.9573,88.9667,11766.0
2020-06-11 12:45:00,95.33,95.43,95.14,95.18,11069.0,88.9853,89.0787,88.808,88.8453,11069.0
2020-06-11 12:50:00,95.15,95.16,94.98,95.0,6406.0,88.8173,88.8267,88.6586,88.6773,6406.0
2020-06-11 12:55:00,94.9,95.13,94.9,95.0,9779.0,88.584,88.7987,88.584,88.6773,9779.0
2020-06-11 13:00:00,95.02,95.38,94.99,95.38,15362.0,88.696,89.032,88.668,89.032,15362.0
2020-06-11 13:05:00,95.26,95.33,95.23,95.3,4812.0,88.92,88.9853,88.892,88.9573,4812.0
2020-06-11 13:10:00,95.24,95.39,95.14,95.38,10072.0,88.9013,89.0413,88.808,89.032,10072.0
2020-06-11 13:15:00,95.35,95.46,95.34,95.34,20644.0,89.004,89.1067,88.9947,88.9947,20644.0
2020-06-11 13:20:00,95.36,95.47,95.36,95.43,5186.0,89.0133,89.116,89.0133,89.0787,5186.0
2020-06-11 13:25:00,95.4,95.43,95.18,95.19,9918.0,89.0507,89.0787,88.8453,88.8547,9918.0
2020-06-11 13:30:00,95.18,95.29,95.11,95.29,11622.0,88.8453,88.948,88.78,88.948,11622.0
2020-06-11 13:35:00,95.2,95.23,95.0,95.0,10470.0,88.864,88.892,88.6773,88.6773,10470.0
2020-06-11 13:40:00,94.99,95.03,94.84,94.85,7237.0,88.668,88.7053,88.528,88.5373,7237.0
2020-06-11 13:45:00,94.85,95.04,94.84,94.97,52864.0,88.5373,88.7146,88.528,88.6493,52864.0
2020-06-11 13:50:00,94.94,95.13,94.91,95.12,24164.0,88.6213,88.7987,88.5933,88.7893,24164.0
2020-06-11 13:55:00,95.08,95.24,95.02,95.16,13202.0,88.752,88.9013,88.696,88.8267,13202.0
2020-06-11 14:00:00,95.11,95.11,94.78,94.8,9869.0,88.78,88.78,88.4719,88.4906,9869.0
2020-06-11 14:05:00,94.82,95.01,94.82,94.87,7603.0,88.5093,88.6866,88.5093,88.556,7603.0
2020-06-11 14:10:00,94.83,94.91,94.62,94.72,18497.0,88.5186,88.5933,88.3226,88.4159,18497.0
2020-06-11 14:15:00,94.72,94.78,94.66,94.69,15680.0,88.4159,88.4719,88.3599,88.3879,15680.0
2020-06-11 14:20:00,94.66,94.9,94.61,94.9,33872.0,88.3599,88.584,88.3133,88.584,33872.0
2020-06-11 14:25:00,94.89,95.03,94.86,94.92,154587.0,88.5746,88.7053,88.5466,88.6026,154587.0
2020-06-11 14:30:00,94.93,94.96,94.6,94.65,24988.0,88.612,88.64,88.3039,88.3506,24988.0
2020-06-11 14:35:00,94.67,94.67,94.48,94.53,14519.0,88.3693,88.3693,88.1919,88.2386,14519.0
2020-06-11 14:40:00,94.5,94.57,94.32,94.44,13329.0,88.2106,88.2759,88.0426,88.1546,13329.0
2020-06-11 14:45:00,94.42,94.57,94.36,94.36,16354.0,88.1359,88.2759,88.0799,88.0799,16354.0
2020-06-11 14:50:00,94.38,94.43,94.16,94.19,14342.0,88.0986,88.1452,87.8932,87.9212,14342.0
2020-06-11 14:55:00,94.14,94.31,94.03,94.23,20338.0,87.8745,88.0332,87.7719,87.9586,20338.0
2020-06-11 15:00:00,94.19,94.4,94.09,94.39,8554.0,87.9212,88.1172,87.8279,88.1079,8554.0
2020-06-11 15:05:00,94.41,94.49,94.26,94.46,13804.0,88.1266,88.2012,87.9866,88.1732,13804.0
2020-06-11 15:10:00,94.4,94.55,94.22,94.22,19774.0,88.1172,88.2573,87.9492,87.9492,19774.0
2020-06-11 15:15:00,94.21,94.38,94.01,94.17,16357.0,87.9399,88.0986,87.7532,87.9025,16357.0
2020-06-11 15:20:00,94.15,94.2,93.89,93.89,19487.0,87.8839,87.9305,87.6412,87.6412,19487.0
2020-06-11 15:25:00,93.89,94.02,93.78,93.92,23067.0,87.6412,87.7625,87.5385,87.6692,23067.0
2020-06-11 15:30:00,93.86,94.02,93.71,93.96,47428.0,87.6132,87.7625,87.4732,87.7065,47428.0
2020-06-11 15:35:00,93.87,94.08,93.79,93.94,31031.0,87.6225,87.8185,87.5478,87.6879,31031.0
2020-06-11 15:40:00,93.98,94.51,93.97,94.51,24367.0,87.7252,88.2199,87.7159,88.2199,24367.0
2020-06-11 15:45:00,94.42,94.42,94.07,94.07,11474.0,88.1359,88.1359,87.8092,87.8092,11474.0
2020-06-11 15:50:00,94.07,94.07,93.83,93.97,24703.0,87.8092,87.8092,87.5852,87.7159,24703.0
2020-06-11 15:55:00,93.97,94.08,93.8,93.85,49432.0,87.7159,87.8185,87.5572,87.6038,49432.0
2020-06-12 09:30:00,96.56,96.56,95.84,96.07,29117.0,90.1335,90.1335,89.4614,89.6761,29117.0
2020-06-12 09:35:00,96.0,96.19,95.97,96.18,14207.0,89.6108,89.7881,89.5827,89.7788,14207.0
2020-06-12 09:40:00,96.19,96.42,96.19,96.33,11310.0,89.7881,90.0028,89.7881,89.9188,11310.0
2020-06-12 09:45:00,96.36,96.4,95.97,95.98,6064.0,89.9468,89.9841,89.5827,89.5921,6064.0
2020-06-12 09:50:00,96.02,96.16,95.9,95.96,24047.0,89.6294,89.7601,89.5174,89.5734,24047.0
2020-06-12 09:55:00,95.9,95.95,95.85,95.9,11062.0,89.5174,89.5641,89.4707,89.5174,11062.0
2020-06-12 10:00:00,95.95,96.18,95.88,96.07,72316.0,89.5641,89.7788,89.4987,89.6761,72316.0
2020-06-12 10:05:00,96.06,96.1,95.95,95.95,5837.0,89.6668,89.7041,89.5641,89.5641,5837.0
2020-06-12 10:10:00,95.98,96.0,95.66,95.68,17422.0,89.5921,89.6108,89.2934,89.312,17422.0
2020-06-12 10:15:00,95.67,95.75,95.6,95.63,218541.0,89.3027,89.3774,89.2374,89.2654,218541.0
2020-06-12 10:20:00,95.69,95.83,95.65,95.76,18547.0,89.3214,89.4521,89.284,89.3867,18547.0
2020-06-12 10:25:00,95.74,95.77,95.43,95.46,27318.0,89.3681,89.3961,89.0787,89.1067,27318.0
2020-06-12 10:30:00,95.41,95.54,95.38,95.42,9235.0,89.06,89.1814,89.032,89.0694,9235.0
2020-06-12 10:35:00,95.39,95.41,95.0,95.0,9940.0,89.0413,89.06,88.6773,88.6773,9940.0
2020-06-12 10:40:00,95.04,95.24,95.04,95.18,16512.0,88.7146,88.9013,88.7146,88.8453,16512.0
2020-06-12 10:45:00,95.13,95.33,95.1,95.14,8415.0,88.7987,88.9853,88.7706,88.808,8415.0
2020-06-12 10:50:00,95.01,95.01,94.62,94.68,3057.0,88.6866,88.6866,88.3226,88.3786,3057.0
2020-06-12 10:55:00,94.67,94.79,94.42,94.43,6173.0,88.3693,88.4813,88.1359,88.1452,6173.0
2020-06-12 11:00:00,94.42,94.54,93.97,93.97,22185.0,88.1359,88.2479,87.7159,87.7159,22185.0
2020-06-12 11:05:00,94.07,94.62,94.06,94.58,5802.0,87.8092,88.3226,87.7999,88.2853,5802.0
2020-06-12 11:10:00,94.61,94.61,94.24,94.24,24668.0,88.3133,88.3133,87.9679,87.9679,24668.0
2020-06-12 11:15:00,94.32,94.46,93.83,93.84,24151.0,88.0426,88.1732,87.5852,87.5945,24151.0
2020-06-12 11:20:00,93.82,94.15,93.7,93.7,17869.0,87.5758,87.8839,87.4638,87.4638,17869.0
2020-06-12 11:25:00,93.86,94.33,93.83,94.25,17575.0,87.6132,88.0519,87.5852,87.9772,17575.0
2020-06-12 11:30:00,94.34,94.5,94.08,94.5,37089.0,88.0612,88.2106,87.8185,88.2106,37089.0
2020-06-12 11:35:00,94.56,94.89,94.49,94.8,30731.0,88.2666,88.5746,88.2012,88.4906,30731.0
2020-06-12 11:40:00,94.81,94.84,94.67,94.67,33478.0,88.5,88.528,88.3693,88.3693,33478.0
2020-06-12 11:45:00,94.55,94.89,94.54,94.8,12688.0,88.2573,88.5746,88.2479,88.4906,12688.0
2020-06-12 11:50:00,94.77,94.85,94.63,94.68,12884.0,88.4626,88.5373,88.3319,88.3786,12884.0
2020-06-12 11:55:00,94.83,95.12,94.82,95.11,7241.0,88.5186,88.7893,88.5093,88.78,7241.0
2020-06-12 12:00:00,95.07,95.2,95.0,95.19,39225.0,88.7426,88.864,88.6773,88.8547,39225.0
2020-06-12 12:05:00,95.25,95.3,95.19,95.22,9505.0,88.9107,88.9573,88.8547,88.8827,9505.0
2020-06-12 12:10:00,95.06,95.15,94.89,95.01,51406.0,88.7333,88.8173,88.5746,88.6866,51406.0
2020-06-12 12:15:00,94.97,95.21,94.97,95.21,9148.0,88.6493,88.8733,88.6493,88.8733,9148.0
2020-06-12 12:20:00,95.06,95.07,94.82,94.82,9323.0,88.7333,88.7426,88.5093,88.5093,9323.0
2020-06-12 12:25:00,94.74,94.93,94.68,94.81,2524.0,88.4346,88.612,88.3786,88.5,2524.0
2020-06-12 12:30:00,94.66,94.73,94.51,94.53,12891.0,88.3599,88.4253,88.2199,88.2386,12891.0
2020-06-12 12:35:00,94.52,94.61,94.45,94.55,10951.0,88.2293,88.3133,88.1639,88.2573,10951.0
2020-06-12 12:40:00,94.68,94.73,94.52,94.52,6592.0,88.3786,88.4253,88.2293,88.2293,6592.0
2020-06-12 12:45:00,94.49,94.49,94.31,94.37,8469.0,88.2012,88.2012,88.0332,88.0892,8469.0
2020-06-12 12:50:00,94.44,94.6,94.41,94.57,7472.0,88.1546,88.3039,88.1266,88.2759,7472.0
2020-06-12 12:55:00,94.59,94.69,94.59,94.66,4057.0,88.2946,88.3879,88.2946,88.3599,4057.0
2020-06-12 13:00:00,94.56,94.56,94.26,94.27,5448.0,88.2666,88.2666,87.9866,87.9959,5448.0
2020-06-12 13:05:00,94.26,94.36,94.2,94.32,3516.0,87.9866,88.0799,87.9305,88.0426,3516.0
2020-06-12 13:10:00,94.32,94.33,94.18,94.27,6945.0,88.0426,88.0519,87.9119,87.9959,6945.0
2020-06-12 13:15:00,94.22,94.24,94.03,94.15,4097.0,87.9492,87.9679,87.7719,87.8839,4097.0
2020-06-12 13:20:00,94.1,94.3,93.96,93.97,12827.0,87.8372,88.0239,87.7065,87.7159,12827.0
2020-06-12 13:25:00,93.97,94.21,93.97,93.98,7812.0,87.7159,87.9399,87.7159,87.7252,7812.0
2020-06-12 13:30:00,94.02,94.11,93.7,93.7,74333.0,87.7625,87.8465,87.4638,87.4638,74333.0
2020-06-12 13:35:00,93.72,93.86,93.5,93.5,14016.0,87.4825,87.6132,87.2771,87.2771,14016.0
2020-06-12 13:40:00,93.59,93.85,93.5,93.59,6576.0,87.3611,87.6038,87.2771,87.3611,6576.0
2020-06-12 13:45:00,93.6,93.6,93.2,93.27,10204.0,87.3705,87.3705,86.9971,87.0624,10204.0
2020-06-12 13:50:00,93.33,93.41,93.16,93.38,18722.0,87.1185,87.1931,86.9598,87.1651,18722.0
2020-06-12 13:55:00,93.36,93.55,93.09,93.1,14154.0,87.1465,87.3238,86.8944,86.9038,14154.0
2020-06-12 14:00:00,93.05,93.57,93.04,93.49,36101.0,86.8571,87.3425,86.8478,87.2678,36101.0
2020-06-12 14:05:00,93.44,93.44,93.15,93.27,18327.0,87.2211,87.2211,86.9504,87.0624,18327.0
2020-06-12 14:10:00,93.37,93.84,93.37,93.68,35122.0,87.1558,87.5945,87.1558,87.4452,35122.0
2020-06-12 14:15:00,93.67,93.74,93.49,93.55,30220.0,87.4358,87.5012,87.2678,87.3238,30220.0
2020-06-12 14:20:00,93.53,93.62,93.43,93.61,8037.0,87.3051,87.3892,87.2118,87.3798,8037.0
2020-06-12 14:25:00,93.61,93.79,93.58,93.76,10221.0,87.3798,87.5478,87.3518,87.5198,10221.0
2020-06-12 14:30:00,93.76,94.23,93.75,94.02,24771.0,87.5198,87.9586,87.5105,87.7625,24771.0
2020-06-12 14:35:00,94.1,94.11,93.84,93.87,12107.0,87.8372,87.8465,87.5945,87.6225,12107.0
2020-06-12 14:40:00,93.93,93.93,93.62,93.74,4753.0,87.6785,87.6785,87.3892,87.5012,4753.0
2020-06-12 14:45:00,93.77,94.06,93.77,93.9,12439.0,87.5292,87.7999,87.5292,87.6505,12439.0
2020-06-12 14:50:00,94.01,94.09,93.78,94.09,7528.0,87.7532,87.8279,87.5385,87.8279,7528.0
2020-06-12 14:55:00,94.14,94.18,93.9,94.12,21492.0,87.8745,87.9119,87.6505,87.8559,21492.0
2020-06-12 15:00:00,94.16,94.41,94.16,94.31,11650.0,87.8932,88.1266,87.8932,88.0332,11650.0
2020-06-12 15:05:00,94.25,94.58,94.25,94.43,7851.0,87.9772,88.2853,87.9772,88.1452,7851.0
2020-06-12 15:10:00,94.42,94.62,94.4,94.54,10138.0,88.1359,88.3226,88.1172,88.2479,10138.0
2020-06-12 15:15:00,94.63,94.64,94.16,94.35,20613.0,88.3319,88.3413,87.8932,88.0706,20613.0
2020-06-12 15:20:00,94.37,94.37,94.0,94.0,7405.0,88.0892,88.0892,87.7439,87.7439,7405.0
2020-06-12 15:25:00,94.0,94.17,93.85,94.03,8298.0,87.7439,87.9025,87.6038,87.7719,8298.0
2020-06-12 15:30:00,94.02,94.17,93.89,94.17,9683.0,87.7625,87.9025,87.6412,87.9025,9683.0
2020-06-12 15:35:00,94.35,94.39,94.11,94.29,8782.0,88.0706,88.1079,87.8465,88.0146,8782.0
2020-06-12 15:40:00,94.29,94.44,94.22,94.44,12857.0,88.0146,88.1546,87.9492,88.1546,12857.0
2020-06-12 15:45:00,94.47,94.9,94.46,94.9,18131.0,88.1826,88.584,88.1732,88.584,18131.0
2020-06-12 15:50:00,94.96,95.09,94.76,94.93,9422.0,88.64,88.7613,88.4533,88.612,9422.0
2020-06-12 15:55:00,94.91,95.07,94.9,94.94,19627.0,88.5933,88.7426,88.584,88.6213,19627.0
2020-06-15 09:30:00,92.42,92.63,92.11,92.12,20225.0,86.5904,86.7872,86.3,86.3093,20225.0
2020-06-15 09:35:00,92.22,92.82,92.22,92.8,5832.0,86.403,86.9652,86.403,86.9464,5832.0
2020-06-15 09:40:00,92.67,92.91,92.65,92.8,5908.0,86.8246,87.0495,86.8059,86.9464,5908.0
2020-06-15 09:45:00,92.8,92.82,92.62,92.75,11214.0,86.9464,86.9652,86.7778,86.8996,11214.0
2020-06-15 09:50:00,92.67,93.1,92.66,93.1,8488.0,86.8246,87.2275,86.8153,87.2275,8488.0
2020-06-15 09:55:00,93.05,93.2,93.02,93.2,10440.0,87.1807,87.3212,87.1526,87.3212,10440.0
2020-06-15 10:00:00,93.21,93.3,93.03,93.3,10849.0,87.3306,87.4149,87.1619,87.4149,10849.0
2020-06-15 10:05:00,93.26,93.49,93.26,93.49,7096.0,87.3774,87.5929,87.3774,87.5929,7096.0
2020-06-15 10:10:00,93.41,93.59,93.4,93.54,7635.0,87.518,87.6866,87.5086,87.6398,7635.0
2020-06-15 10:15:00,93.48,93.51,93.37,93.51,3637.0,87.5836,87.6117,87.4805,87.6117,3637.0
2020-06-15 10:20:00,93.45,93.51,93.31,93.33,6598.0,87.5554,87.6117,87.4243,87.443,6598.0
2020-06-15 10:25:00,93.29,93.39,93.26,93.26,3580.0,87.4055,87.4992,87.3774,87.3774,3580.0
2020-06-15 10:30:00,93.16,93.33,93.08,93.33,6541.0,87.2837,87.443,87.2088,87.443,6541.0
2020-06-15 10:35:00,93.39,93.39,93.07,93.07,1537.0,87.4992,87.4992,87.1994,87.1994,1537.0
2020-06-15 10:40:00,93.06,93.21,92.99,93.21,4455.0,87.19,87.3306,87.1245,87.3306,4455.0
2020-06-15 10:45:00,93.29,93.57,93.29,93.51,5853.0,87.4055,87.6679,87.4055,87.6117,5853.0
2020-06-15 10:50:00,93.41,93.69,93.4,93.68,2577.0,87.518,87.7803,87.5086,87.7709,2577.0
2020-06-15 10:55:00,93.59,93.66,93.47,93.53,1923.0,87.6866,87.7522,87.5742,87.6304,1923.0
2020-06-15 11:00:00,93.5,93.83,93.44,93.83,3458.0,87.6023,87.9115,87.5461,87.9115,3458.0
2020-06-15 11:05:00,93.81,93.89,93.8,93.89,12844.0,87.8927,87.9677,87.8834,87.9677,12844.0
2020-06-15 11:10:00,93.83,93.95,93.79,93.91,3418.0,87.9115,88.0239,87.874,87.9864,3418.0
2020-06-15 11:15:00,93.82,93.87,93.67,93.74,8499.0,87.9021,87.949,87.7616,87.8272,8499.0
2020-06-15 11:20:00,93.75,93.93,93.65,93.93,7672.0,87.8365,88.0052,87.7428,88.0052,7672.0
2020-06-15 11:25:00,93.95,93.95,93.61,93.76,5462.0,88.0239,88.0239,87.7054,87.8459,5462.0
2020-06-15 11:30:00,93.77,93.78,93.57,93.63,28093.0,87.8553,87.8646,87.6679,87.7241,28093.0
2020-06-15 11:35:00,93.7,93.82,93.68,93.79,24689.0,87.7897,87.9021,87.7709,87.874,24689.0
2020-06-15 11:40:00,93.78,93.85,93.62,93.62,20671.0,87.8646,87.9302,87.7147,87.7147,20671.0
2020-06-15 11:45:00,93.6,93.67,93.52,93.61,27940.0,87.696,87.7616,87.621,87.7054,27940.0
2020-06-15 11:50:00,93.64,93.77,93.52,93.52,10762.0,87.7335,87.8553,87.621,87.621,10762.0
2020-06-15 11:55:00,93.68,93.87,93.68,93.81,8806.0,87.7709,87.949,87.7709,87.8927,8806.0
2020-06-15 12:00:00,93.78,94.16,93.74,94.13,14835.0,87.8646,88.2207,87.8272,88.1926,14835.0
2020-06-15 12:05:00,94.15,94.2,94.12,94.17,2324.0,88.2113,88.2581,88.1832,88.23,2324.0
2020-06-15 12:10:00,94.2,94.2,94.09,94.09,5536.0,88.2581,88.2581,88.1551,88.1551,5536.0
2020-06-15 12:15:00,94.13,94.27,94.12,94.27,3983.0,88.1926,88.3237,88.1832,88.3237,3983.0
2020-06-15 12:20:00,94.24,94.3,94.23,94.27,2540.0,88.2956,88.3518,88.2862,88.3237,2540.0
2020-06-15 12:25:00,94.32,94.33,94.22,94.27,23674.0,88.3706,88.3799,88.2769,88.3237,23674.0
2020-06-15 12:30:00,94.26,94.26,94.17,94.2,3201.0,88.3144,88.3144,88.23,88.2581,3201.0
2020-06-15 12:35:00,94.16,94.32,94.16,94.26,6258.0,88.2207,88.3706,88.2207,88.3144,6258.0
2020-06-15 12:40:00,94.3,94.36,94.3,94.34,4329.0,88.3518,88.408,88.3518,88.3893,4329.0
2020-06-15 12:45:00,94.32,94.46,94.29,94.45,12038.0,88.3706,88.5017,88.3425,88.4924,12038.0
2020-06-15 12:50:00,94.42,94.5,94.34,94.49,5434.0,88.4643,88.5392,88.3893,88.5298,5434.0
2020-06-15 12:55:00,94.46,94.52,94.44,94.52,2799.0,88.5017,88.558,88.483,88.558,2799.0
2020-06-15 13:00:00,94.54,94.57,94.47,94.57,9991.0,88.5767,88.6048,88.5111,88.6048,9991.0
2020-06-15 13:05:00,94.57,94.68,94.57,94.68,10138.0,88.6048,88.7079,88.6048,88.7079,10138.0
2020-06-15 13:10:00,94.73,94.73,94.68,94.71,3104.0,88.7547,88.7547,88.7079,88.736,3104.0
2020-06-15 13:15:00,94.71,94.83,94.67,94.69,5907.0,88.736,88.8484,88.6985,88.7172,5907.0
2020-06-15 13:20:00,94.66,94.72,94.58,94.6,4578.0,88.6891,88.7453,88.6142,88.6329,4578.0
2020-06-15 13:25:00,94.57,94.62,94.54,94.56,2446.0,88.6048,88.6516,88.5767,88.5954,2446.0
2020-06-15 13:30:00,94.56,94.57,94.46,94.51,2733.0,88.5954,88.6048,88.5017,88.5486,2733.0
2020-06-15 13:35:00,94.51,94.68,94.51,94.64,12681.0,88.5486,88.7079,88.5486,88.6704,12681.0
2020-06-15 13:40:00,94.62,94.64,94.48,94.49,10610.0,88.6516,88.6704,88.5205,88.5298,10610.0
2020-06-15 13:45:00,94.5,94.52,94.42,94.43,1733.0,88.5392,88.558,88.4643,88.4736,1733.0
2020-06-15 13:50:00,94.41,94.56,94.41,94.52,17467.0,88.4549,88.5954,88.4549,88.558,17467.0
2020-06-15 13:55:00,94.48,94.51,94.44,94.46,22352.0,88.5205,88.5486,88.483,88.5017,22352.0
2020-06-15 14:00:00,94.45,95.32,94.45,95.29,23676.0,88.4924,89.3075,88.4924,89.2794,23676.0
2020-06-15 14:05:00,95.27,95.47,95.21,95.43,17683.0,89.2606,89.448,89.2044,89.4106,17683.0
2020-06-15 14:10:00,95.38,95.42,95.27,95.37,7928.0,89.3637,89.4012,89.2606,89.3543,7928.0
2020-06-15 14:15:00,95.59,95.76,95.59,95.65,5319.0,89.5605,89.7197,89.5605,89.6167,5319.0
2020-06-15 14:20:00,95.69,95.74,95.54,95.68,20968.0,89.6541,89.701,89.5136,89.6448,20968.0
2020-06-15 14:25:00,95.67,95.72,95.59,95.64,5673.0,89.6354,89.6823,89.5605,89.6073,5673.0
2020-06-15 14:30:00,95.72,95.78,95.34,95.39,18976.0,89.6823,89.7385,89.3262,89.3731,18976.0
2020-06-15 14:35:00,95.45,95.55,95.41,95.47,9439.0,89.4293,89.523,89.3918,89.448,9439.0
2020-06-15 14:40:00,95.5,95.57,95.37,95.37,11422.0,89.4761,89.5417,89.3543,89.3543,11422.0
2020-06-15 14:45:00,95.4,95.52,95.39,95.49,12487.0,89.3824,89.4949,89.3731,89.4668,12487.0
2020-06-15 14:50:00,95.52,95.52,95.26,95.3,4447.0,89.4949,89.4949,89.2513,89.2888,4447.0
2020-06-15 14:55:00,95.31,95.41,95.29,95.29,6462.0,89.2981,89.3918,89.2794,89.2794,6462.0
2020-06-15 15:00:00,95.32,95.6,95.3,95.53,25424.0,89.3075,89.5698,89.2888,89.5042,25424.0
2020-06-15 15:05:00,95.46,95.46,95.32,95.4,38848.0,89.4387,89.4387,89.3075,89.3824,38848.0
2020-06-15 15:10:00,95.42,95.51,95.36,95.38,35234.0,89.4012,89.4855,89.345,89.3637,35234.0
2020-06-15 15:15:00,95.41,95.47,95.3,95.34,41737.0,89.3918,89.448,89.2888,89.3262,41737.0
2020-06-15 15:20:00,95.33,95.33,95.11,95.26,29454.0,89.3169,89.3169,89.1107,89.2513,29454.0
2020-06-15 15:25:00,95.29,95.4,94.99,94.99,35750.0,89.2794,89.3824,88.9983,88.9983,35750.0
2020-06-15 15:30:00,94.99,95.05,94.68,94.77,45015.0,88.9983,89.0545,88.7079,88.7922,45015.0
2020-06-15 15:35:00,94.75,94.88,94.59,94.83,29051.0,88.7734,88.8952,88.6235,88.8484,29051.0
2020-06-15 15:40:00,94.81,94.95,94.7,94.93,32334.0,88.8297,88.9608,88.7266,88.9421,32334.0
2020-06-15 15:45:00,94.93,95.07,94.84,94.91,58002.0,88.9421,89.0733,88.8578,88.9234,58002.0
2020-06-15 15:50:00,94.94,95.2,94.91,95.15,40419.0,88.9515,89.1951,88.9234,89.1482,40419.0
2020-06-15 15:55:00,95.17,95.32,95.09,95.32,49555.0,89.167,89.3075,89.092,89.3075,49555.0
2020-06-16 09:30:00,98.15,98.15,97.75,97.75,13404.0,91.959,91.959,91.5842,91.5842,13404.0
2020-06-16 09:35:00,97.8,97.97,97.71,97.81,7693.0,91.6311,91.7903,91.5467,91.6404,7693.0
2020-06-16 09:40:00,97.84,97.91,97.77,97.83,8423.0,91.6685,91.7341,91.6029,91.6592,8423.0
2020-06-16 09:45:00,97.95,97.99,97.56,97.58,15221.0,91.7716,91.8091,91.4062,91.4249,15221.0
2020-06-16 09:50:00,97.6,97.68,97.52,97.67,7453.0,91.4437,91.5186,91.3687,91.5093,7453.0
2020-06-16 09:55:00,97.7,97.8,97.69,97.75,7154.0,91.5374,91.6311,91.528,91.5842,7154.0
2020-06-16 10:00:00,97.68,97.86,97.68,97.82,4325.0,91.5186,91.6873,91.5186,91.6498,4325.0
2020-06-16 10:05:00,97.76,97.97,97.76,97.82,9596.0,91.5936,91.7903,91.5936,91.6498,9596.0
2020-06-16 10:10:00,97.87,97.93,97.82,97.93,3012.0,91.6966,91.7529,91.6498,91.7529,3012.0
2020-06-16 10:15:00,97.92,98.09,97.91,98.01,9405.0,91.7435,91.9028,91.7341,91.8278,9405.0
2020-06-16 10:20:00,97.96,97.96,97.79,97.87,2308.0,91.781,91.781,91.6217,91.6966,2308.0
2020-06-16 10:25:00,97.91,98.1,97.91,98.08,2476.0,91.7341,91.9121,91.7341,91.8934,2476.0
2020-06-16 10:30:00,98.02,98.09,97.99,98.04,2578.0,91.8372,91.9028,91.8091,91.8559,2578.0
2020-06-16 10:35:00,97.95,97.96,97.42,97.62,21925.0,91.7716,91.781,91.275,91.4624,21925.0
2020-06-16 10:40:00,97.61,97.63,97.29,97.37,5674.0,91.453,91.4718,91.1532,91.2282,5674.0
2020-06-16 10:45:00,97.21,97.52,97.16,97.47,14048.0,91.0783,91.3687,91.0314,91.3219,14048.0
2020-06-16 10:50:00,97.38,97.39,96.72,96.72,5330.0,91.2375,91.2469,90.6192,90.6192,5330.0
2020-06-16 10:55:00,96.73,96.87,96.17,96.17,6919.0,90.6285,90.7597,90.1039,90.1039,6919.0
2020-06-16 11:00:00,96.14,96.43,95.76,96.4,22749.0,90.0758,90.3475,89.7197,90.3194,22749.0
2020-06-16 11:05:00,96.42,96.71,96.42,96.63,17384.0,90.3381,90.6098,90.3381,90.5349,17384.0
2020-06-16 11:10:00,96.72,96.72,96.49,96.7,5730.0,90.6192,90.6192,90.4037,90.6004,5730.0
2020-06-16 11:15:00,96.75,97.1,96.73,97.04,12976.0,90.6473,90.9752,90.6285,90.919,12976.0
2020-06-16 11:20:00,96.89,97.19,96.88,97.19,5938.0,90.7785,91.0595,90.7691,91.0595,5938.0
2020-06-16 11:25:00,97.12,97.21,97.05,97.05,3731.0,90.9939,91.0783,90.9284,90.9284,3731.0
2020-06-16 11:30:00,97.18,97.4,97.01,97.24,9519.0,91.0502,91.2563,90.8909,91.1064,9519.0
2020-06-16 11:35:00,97.27,97.27,97.0,97.08,9285.0,91.1345,91.1345,90.8815,90.9565,9285.0
2020-06-16 11:40:00,97.03,97.19,97.0,97.1,6410.0,90.9096,91.0595,90.8815,90.9752,6410.0
2020-06-16 11:45:00,97.16,97.41,97.13,97.37,25540.0,91.0314,91.2657,91.0033,91.2282,25540.0
2020-06-16 11:50:00,97.43,97.47,97.27,97.31,3659.0,91.2844,91.3219,91.1345,91.172,3659.0
2020-06-16 11:55:00,97.23,97.23,97.01,97.11,38714.0,91.097,91.097,90.8909,90.9846,38714.0
2020-06-16 12:00:00,97.17,97.17,96.77,96.9,5177.0,91.0408,91.0408,90.666,90.7878,5177.0
2020-06-16 12:05:00,96.78,96.89,96.71,96.85,5055.0,90.6754,90.7785,90.6098,90.741,5055.0
2020-06-16 12:10:00,96.8,97.0,96.8,96.94,7774.0,90.6941,90.8815,90.6941,90.8253,7774.0
2020-06-16 12:15:00,96.98,97.04,96.86,96.91,3318.0,90.8628,90.919,90.7503,90.7972,3318.0
2020-06-16 12:20:00,97.01,97.05,96.91,96.98,7964.0,90.8909,90.9284,90.7972,90.8628,7964.0
2020-06-16 12:25:00,96.98,97.17,96.98,97.15,2159.0,90.8628,91.0408,90.8628,91.0221,2159.0
2020-06-16 12:30:00,97.19,97.39,97.19,97.36,6037.0,91.0595,91.2469,91.0595,91.2188,6037.0
2020-06-16 12:35:00,97.43,97.59,97.43,97.48,8374.0,91.2844,91.4343,91.2844,91.3312,8374.0
2020-06-16 12:40:00,97.52,97.58,97.45,97.56,23929.0,91.3687,91.4249,91.3031,91.4062,23929.0
2020-06-16 12:45:00,97.56,97.56,97.43,97.44,3207.0,91.4062,91.4062,91.2844,91.2938,3207.0
2020-06-16 12:50:00,97.45,97.46,97.38,97.39,5687.0,91.3031,91.3125,91.2375,91.2469,5687.0
2020-06-16 12:55:00,97.35,97.44,97.28,97.38,3350.0,91.2094,91.2938,91.1439,91.2375,3350.0
2020-06-16 13:00:00,97.46,97.54,97.41,97.46,4581.0,91.3125,91.3875,91.2657,91.3125,4581.0
2020-06-16 13:05:00,97.37,97.46,97.35,97.4,8608.0,91.2282,91.3125,91.2094,91.2563,8608.0
2020-06-16 13:10:00,97.47,97.49,97.39,97.44,16584.0,91.3219,91.3406,91.2469,91.2938,16584.0
2020-06-16 13:15:00,97.44,97.56,97.44,97.56,11866.0,91.2938,91.4062,91.2938,91.4062,11866.0
2020-06-16 13:20:00,97.53,97.55,97.49,97.54,8654.0,91.3781,91.3968,91.3406,91.3875,8654.0
2020-06-16 13:25:00,97.5,97.55,97.47,97.55,3889.0,91.35,91.3968,91.3219,91.3968,3889.0
2020-06-16 13:30:00,97.46,97.47,97.35,97.35,3439.0,91.3125,91.3219,91.2094,91.2094,3439.0
2020-06-16 13:35:00,97.26,97.3,97.18,97.19,10914.0,91.1251,91.1626,91.0502,91.0595,10914.0
2020-06-16 13:40:00,97.25,97.38,97.24,97.35,7505.0,91.1157,91.2375,91.1064,91.2094,7505.0
2020-06-16 13:45:00,97.31,97.32,97.25,97.27,7708.0,91.172,91.1813,91.1157,91.1345,7708.0
2020-06-16 13:50:00,97.32,97.33,97.03,97.06,6014.0,91.1813,91.1907,90.9096,90.9377,6014.0
2020-06-16 13:55:00,97.02,97.14,96.96,97.12,4719.0,90.9003,91.0127,90.844,90.9939,4719.0
2020-06-16 14:00:00,97.14,97.31,97.14,97.28,20324.0,91.0127,91.172,91.0127,91.1439,20324.0
2020-06-16 14:05:00,97.32,97.36,97.27,97.35,10865.0,91.1813,91.2188,91.1345,91.2094,10865.0
2020-06-16 14:10:00,97.35,97.53,97.34,97.51,8340.0,91.2094,91.3781,91.2001,91.3593,8340.0
2020-06-16 14:15:00,97.49,97.64,97.47,97.5,11996.0,91.3406,91.4811,91.3219,91.35,11996.0
2020-06-16 14:20:00,97.56,97.57,97.0,97.26,9152.0,91.4062,91.4156,90.8815,91.1251,9152.0
2020-06-16 14:25:00,97.18,97.33,97.15,97.31,10958.0,91.0502,91.1907,91.0221,91.172,10958.0
2020-06-16 14:30:00,97.39,97.51,97.38,97.4,9579.0,91.2469,91.3593,91.2375,91.2563,9579.0
2020-06-16 14:35:00,97.34,97.44,97.34,97.42,14984.0,91.2001,91.2938,91.2001,91.275,14984.0
2020-06-16 14:40:00,97.4,97.41,97.24,97.29,11078.0,91.2563,91.2657,91.1064,91.1532,11078.0
2020-06-16 14:45:00,97.3,97.33,97.15,97.32,6767.0,91.1626,91.1907,91.0221,91.1813,6767.0
2020-06-16 14:50:00,97.32,97.35,97.16,97.27,9874.0,91.1813,91.2094,91.0314,91.1345,9874.0
2020-06-16 14:55:00,97.3,97.31,97.2,97.26,4304.0,91.1626,91.172,91.0689,91.1251,4304.0
2020-06-16 15:00:00,97.28,97.28,97.09,97.16,7420.0,91.1439,91.1439,90.9658,91.0314,7420.0
2020-06-16 15:05:00,97.17,97.19,96.84,96.87,12489.0,91.0408,91.0595,90.7316,90.7597,12489.0
2020-06-16 15:10:00,96.86,96.95,96.85,96.92,13578.0,90.7503,90.8347,90.741,90.8066,13578.0
2020-06-16 15:15:00,96.77,96.78,96.57,96.57,21976.0,90.666,90.6754,90.4786,90.4786,21976.0
2020-06-16 15:20:00,96.58,96.81,96.58,96.81,20257.0,90.488,90.7035,90.488,90.7035,20257.0
2020-06-16 15:25:00,96.83,96.98,96.83,96.94,78318.0,90.7222,90.8628,90.7222,90.8253,78318.0
2020-06-16 15:30:00,96.93,97.19,96.83,97.17,33150.0,90.8159,91.0595,90.7222,91.0408,33150.0
2020-06-16 15:35:00,97.12,97.12,96.91,96.95,33939.0,90.9939,90.9939,90.7972,90.8347,33939.0
2020-06-16 15:40:00,96.96,97.03,96.73,96.76,20207.0,90.844,90.9096,90.6285,90.6567,20207.0
2020-06-16 15:45:00,96.72,96.92,96.65,96.8,12564.0,90.6192,90.8066,90.5536,90.6941,12564.0
2020-06-16 15:50:00,96.82,97.0,96.62,96.73,16465.0,90.7129,90.8815,90.5255,90.6285,16465.0
2020-06-16 15:55:00,96.68,96.99,96.68,96.99,17198.0,90.5817,90.8721,90.5817,90.8721,17198.0
2020-06-17 09:30:00,97.56,97.56,97.25,97.25,16836.0,91.4062,91.4062,91.1157,91.1157,16836.0
2020-06-17 09:35:00,97.34,97.34,97.08,97.08,4783.0,91.2001,91.2001,90.9565,90.9565,4783.0
2020-06-17 09:40:00,97.02,97.22,96.98,97.22,42955.0,90.9003,91.0876,90.8628,91.0876,42955.0
2020-06-17 09:45:00,97.25,97.34,97.18,97.31,3311.0,91.1157,91.2001,91.0502,91.172,3311.0
2020-06-17 09:50:00,97.41,97.41,97.25,97.26,129583.0,91.2657,91.2657,91.1157,91.1251,129583.0
2020-06-17 09:55:00,97.26,97.26,96.84,96.93,5936.0,91.1251,91.1251,90.7316,90.8159,5936.0
2020-06-17 10:00:00,96.99,97.07,96.93,96.93,2025.0,90.8721,90.9471,90.8159,90.8159,2025.0
2020-06-17 10:05:00,96.94,97.17,96.93,97.16,9186.0,90.8253,91.0408,90.8159,91.0314,9186.0
2020-06-17 10:10:00,97.05,97.17,97.01,97.01,4567.0,90.9284,91.0408,90.8909,90.8909,4567.0
2020-06-17 10:15:00,97.12,97.26,96.71,96.74,22029.0,90.9939,91.1251,90.6098,90.6379,22029.0
2020-06-17 10:20:00,96.7,96.87,96.7,96.71,8742.0,90.6004,90.7597,90.6004,90.6098,8742.0
2020-06-17 10:25:00,96.73,96.81,96.62,96.62,20760.0,90.6285,90.7035,90.5255,90.5255,20760.0
2020-06-17 10:30:00,96.66,96.91,96.57,96.88,7674.0,90.563,90.7972,90.4786,90.7691,7674.0
2020-06-17 10:35:00,96.84,96.95,96.75,96.89,19635.0,90.7316,90.8347,90.6473,90.7785,19635.0
2020-06-17 10:40:00,96.88,96.99,96.78,96.98,7005.0,90.7691,90.8721,90.6754,90.8628,7005.0
2020-06-17 10:45:00,96.97,96.99,96.9,96.97,11253.0,90.8534,90.8721,90.7878,90.8534,11253.0
2020-06-17 10:50:00,96.96,97.11,96.92,97.11,14553.0,90.844,90.9846,90.8066,90.9846,14553.0
2020-06-17 10:55:00,97.2,97.21,97.07,97.09,5937.0,91.0689,91.0783,90.9471,90.9658,5937.0
2020-06-17 11:00:00,97.1,97.12,96.97,97.03,3872.0,90.9752,90.9939,90.8534,90.9096,3872.0
2020-06-17 11:05:00,97.04,97.13,97.0,97.06,10835.0,90.919,91.0033,90.8815,90.9377,10835.0
2020-06-17 11:10:00,97.08,97.18,96.96,96.99,15255.0,90.9565,91.0502,90.844,90.8721,15255.0
2020-06-17 11:15:00,96.99,97.05,96.89,96.95,23922.0,90.8721,90.9284,90.7785,90.8347,23922.0
2020-06-17 11:20:00,96.9,96.92,96.8,96.81,4720.0,90.7878,90.8066,90.6941,90.7035,4720.0
2020-06-17 11:25:00,96.81,96.92,96.81,96.92,42094.0,90.7035,90.8066,90.7035,90.8066,42094.0
2020-06-17 11:30:00,96.9,96.98,96.87,96.96,36522.0,90.7878,90.8628,90.7597,90.844,36522.0
2020-06-17 11:35:00,96.97,97.07,96.97,96.98,5019.0,90.8534,90.9471,90.8534,90.8628,5019.0
2020-06-17 11:40:00,96.99,97.09,96.98,97.09,90886.0,90.8721,90.9658,90.8628,90.9658,90886.0
2020-06-17 11:45:00,97.12,97.12,97.03,97.04,15952.0,90.9939,90.9939,90.9096,90.919,15952.0
2020-06-17 11:50:00,97.04,97.05,96.99,97.0,12916.0,90.919,90.9284,90.8721,90.8815,12916.0
2020-06-17 11:55:00,96.99,97.14,96.99,97.13,10015.0,90.8721,91.0127,90.8721,91.0033,10015.0
2020-06-17 12:00:00,97.12,97.13,97.07,97.07,4573.0,90.9939,91.0033,90.9471,90.9471,4573.0
2020-06-17 12:05:00,97.08,97.11,97.07,97.11,2715.0,90.9565,90.9846,90.9471,90.9846,2715.0
2020-06-17 12:10:00,97.07,97.08,97.0,97.01,1666.0,90.9471,90.9565,90.8815,90.8909,1666.0
2020-06-17 12:15:00,97.02,97.07,97.01,97.02,4591.0,90.9003,90.9471,90.8909,90.9003,4591.0
2020-06-17 12:20:00,97.04,97.04,96.94,97.04,3952.0,90.919,90.919,90.8253,90.919,3952.0
2020-06-17 12:25:00,97.04,97.08,97.04,97.06,13169.0,90.919,90.9565,90.919,90.9377,13169.0
2020-06-17 12:30:00,97.05,97.36,97.05,97.31,6217.0,90.9284,91.2188,90.9284,91.172,6217.0
2020-06-17 12:35:00,97.28,97.29,97.26,97.28,1635.0,91.1439,91.1532,91.1251,91.1439,1635.0
2020-06-17 12:40:00,97.3,97.31,97.24,97.31,3995.0,91.1626,91.172,91.1064,91.172,3995.0
2020-06-17 12:45:00,97.32,97.33,97.26,97.27,3975.0,91.1813,91.1907,91.1251,91.1345,3975.0
2020-06-17 12:50:00,97.28,97.29,97.26,97.27,2514.0,91.1439,91.1532,91.1251,91.1345,2514.0
2020-06-17 12:55:00,97.26,97.27,97.19,97.26,5994.0,91.1251,91.1345,91.0595,91.1251,5994.0
2020-06-17 13:00:00,97.27,97.41,97.27,97.41,36176.0,91.1345,91.2657,91.1345,91.2657,36176.0
2020-06-17 13:05:00,97.38,97.44,97.38,97.42,6105.0,91.2375,91.2938,91.2375,91.275,6105.0
2020-06-17 13:10:00,97.41,97.41,97.38,97.38,7704.0,91.2657,91.2657,91.2375,91.2375,7704.0
2020-06-17 13:15:00,97.4,97.42,97.35,97.37,8424.0,91.2563,91.275,91.2094,91.2282,8424.0
2020-06-17 13:20:00,97.38,97.43,97.38,97.43,3659.0,91.2375,91.2844,91.2375,91.2844,3659.0
2020-06-17 13:25:00,97.42,97.48,97.41,97.46,7525.0,91.275,91.3312,91.2657,91.3125,7525.0
2020-06-17 13:30:00,97.45,97.49,97.45,97.48,3800.0,91.3031,91.3406,91.3031,91.3312,3800.0
2020-06-17 13:35:00,97.48,97.53,97.48,97.53,8043.0,91.3312,91.3781,91.3312,91.3781,8043.0
2020-06-17 13:40:00,97.54,97.56,97.51,97.53,7810.0,91.3875,91.4062,91.3593,91.3781,7810.0
2020-06-17 13:45:00,97.53,97.53,97.46,97.52,22679.0,91.3781,91.3781,91.3125,91.3687,22679.0
2020-06-17 13:50:00,97.52,97.52,97.43,97.5,17769.0,91.3687,91.3687,91.2844,91.35,17769.0
2020-06-17 13:55:00,97.5,97.53,97.4,97.41,7388.0,91.35,91.3781,91.2563,91.2657,7388.0
2020-06-17 14:00:00,97.38,97.39,97.29,97.3,34663.0,91.2375,91.2469,91.1532,91.1626,34663.0
2020-06-17 14:05:00,97.3,97.38,97.3,97.38,25349.0,91.1626,91.2375,91.1626,91.2375,25349.0
2020-06-17 14:10:00,97.39,97.47,97.38,97.38,3981.0,91.2469,91.3219,91.2375,91.2375,3981.0
2020-06-17 14:15:00,97.38,97.39,97.29,97.3,3020.0,91.2375,91.2469,91.1532,91.1626,3020.0
2020-06-17 14:20:00,97.3,97.36,97.3,97.34,4173.0,91.1626,91.2188,91.1626,91.2001,4173.0
2020-06-17 14:25:00,97.31,97.42,97.27,97.39,45285.0,91.172,91.275,91.1345,91.2469,45285.0
2020-06-17 14:30:00,97.37,97.38,97.29,97.33,8924.0,91.2282,91.2375,91.1532,91.1907,8924.0
2020-06-17 14:35:00,97.35,97.37,97.32,97.37,6474.0,91.2094,91.2282,91.1813,91.2282,6474.0
2020-06-17 14:40:00,97.43,97.5,97.4,97.41,5462.0,91.2844,91.35,91.2563,91.2657,5462.0
2020-06-17 14:45:00,97.4,97.42,97.33,97.38,15938.0,91.2563,91.275,91.1907,91.2375,15938.0
2020-06-17 14:50:00,97.39,97.47,97.35,97.35,1848.0,91.2469,91.3219,91.2094,91.2094,1848.0
2020-06-17 14:55:00,97.37,97.37,97.18,97.19,4797.0,91.2282,91.2282,91.0502,91.0595,4797.0
2020-06-17 15:00:00,97.08,97.14,97.04,97.13,6700.0,90.9565,91.0127,90.919,91.0033,6700.0
2020-06-17 15:05:00,97.13,97.17,97.1,97.13,13321.0,91.0033,91.0408,90.9752,91.0033,13321.0
2020-06-17 15:10:00,97.14,97.14,97.03,97.06,7686.0,91.0127,91.0127,90.9096,90.9377,7686.0
2020-06-17 15:15:00,97.07,97.14,96.99,97.0,9360.0,90.9471,91.0127,90.8721,90.8815,9360.0
2020-06-17 15:20:00,96.97,97.04,96.81,96.83,3748.0,90.8534,90.919,90.7035,90.7222,3748.0
2020-06-17 15:25:00,96.87,96.88,96.68,96.79,12041.0,90.7597,90.7691,90.5817,90.6848,12041.0
2020-06-17 15:30:00,96.73,96.93,96.69,96.91,7081.0,90.6285,90.8159,90.5911,90.7972,7081.0
2020-06-17 15:35:00,96.88,96.96,96.79,96.9,51725.0,90.7691,90.844,90.6848,90.7878,51725.0
2020-06-17 15:40:00,96.87,96.9,96.6,96.65,37553.0,90.7597,90.7878,90.5067,90.5536,37553.0
2020-06-17 15:45:00,96.67,96.77,96.57,96.57,50638.0,90.5723,90.666,90.4786,90.4786,50638.0
2020-06-17 15:50:00,96.54,96.86,96.54,96.78,10577.0,90.4505,90.7503,90.4505,90.6754,10577.0
2020-06-17 15:55:00,96.77,96.85,96.71,96.78,98170.0,90.666,90.741,90.6098,90.6754,98170.0
2020-06-18 09:30:00,96.27,96.27,96.0,96.06,10761.0,90.1976,90.1976,89.9446,90.0008,10761.0
2020-06-18 09:35:00,95.97,96.26,95.97,96.26,3537.0,89.9165,90.1882,89.9165,90.1882,3537.0
2020-06-18 09:40:00,96.21,96.31,96.14,96.31,2005.0,90.1413,90.235,90.0758,90.235,2005.0
2020-06-18 09:45:00,96.32,96.46,96.23,96.46,3308.0,90.2444,90.3756,90.1601,90.3756,3308.0
2020-06-18 09:50:00,96.45,96.46,96.29,96.31,3076.0,90.3662,90.3756,90.2163,90.235,3076.0
2020-06-18 09:55:00,96.25,96.35,96.2,96.22,85318.0,90.1788,90.2725,90.132,90.1507,85318.0
2020-06-18 10:00:00,96.3,96.39,96.25,96.36,30527.0,90.2257,90.31,90.1788,90.2819,30527.0
2020-06-18 10:05:00,96.43,96.57,96.43,96.57,5584.0,90.3475,90.4786,90.3475,90.4786,5584.0
2020-06-18 10:10:00,96.53,96.55,96.49,96.55,1530.0,90.4412,90.4599,90.4037,90.4599,1530.0
2020-06-18 10:15:00,96.49,96.53,96.48,96.53,861.0,90.4037,90.4412,90.3943,90.4412,861.0
2020-06-18 10:20:00,96.55,96.56,96.31,96.37,4460.0,90.4599,90.4693,90.235,90.2913,4460.0
2020-06-18 10:25:00,96.43,96.46,96.37,96.4,804.0,90.3475,90.3756,90.2913,90.3194,804.0
2020-06-18 10:30:00,96.44,96.56,96.22,96.48,71757.0,90.3568,90.4693,90.1507,90.3943,71757.0
2020-06-18 10:35:00,96.61,96.69,96.59,96.63,3532.0,90.5161,90.5911,90.4974,90.5349,3532.0
2020-06-18 10:40:00,96.56,96.57,96.52,96.52,544.0,90.4693,90.4786,90.4318,90.4318,544.0
2020-06-18 10:45:00,96.56,96.73,96.54,96.62,4716.0,90.4693,90.6285,90.4505,90.5255,4716.0
2020-06-18 10:50:00,96.64,96.65,96.41,96.42,6457.0,90.5442,90.5536,90.3287,90.3381,6457.0
2020-06-18 10:55:00,96.46,96.73,96.45,96.73,4285.0,90.3756,90.6285,90.3662,90.6285,4285.0
2020-06-18 11:00:00,96.78,96.78,96.67,96.72,19111.0,90.6754,90.6754,90.5723,90.6192,19111.0
2020-06-18 11:05:00,96.67,96.76,96.67,96.69,2613.0,90.5723,90.6567,90.5723,90.5911,2613.0
2020-06-18 11:10:00,96.7,96.74,96.68,96.71,4034.0,90.6004,90.6379,90.5817,90.6098,4034.0
2020-06-18 11:15:00,96.74,96.79,96.74,96.76,4751.0,90.6379,90.6848,90.6379,90.6567,4751.0
2020-06-18 11:20:00,96.73,96.75,96.64,96.64,53852.0,90.6285,90.6473,90.5442,90.5442,53852.0
2020-06-18 11:25:00,96.61,96.71,96.61,96.65,2986.0,90.5161,90.6098,90.5161,90.5536,2986.0
2020-06-18 11:30:00,96.74,96.75,96.58,96.59,17481.0,90.6379,90.6473,90.488,90.4974,17481.0
2020-06-18 11:35:00,96.52,96.54,96.52,96.54,630.0,90.4318,90.4505,90.4318,90.4505,630.0
2020-06-18 11:40:00,96.48,96.56,96.46,96.5,2793.0,90.3943,90.4693,90.3756,90.4131,2793.0
2020-06-18 11:45:00,96.47,96.56,96.47,96.56,2355.0,90.3849,90.4693,90.3849,90.4693,2355.0
2020-06-18 11:50:00,96.49,96.51,96.38,96.4,6687.0,90.4037,90.4224,90.3006,90.3194,6687.0
2020-06-18 11:55:00,96.41,96.42,96.36,96.41,2199.0,90.3287,90.3381,90.2819,90.3287,2199.0
2020-06-18 12:00:00,96.42,96.43,96.3,96.32,5459.0,90.3381,90.3475,90.2257,90.2444,5459.0
2020-06-18 12:05:00,96.34,96.44,96.34,96.41,782.0,90.2631,90.3568,90.2631,90.3287,782.0
2020-06-18 12:10:00,96.38,96.41,96.37,96.4,8033.0,90.3006,90.3287,90.2913,90.3194,8033.0
2020-06-18 12:15:00,96.42,96.43,96.4,96.4,4128.0,90.3381,90.3475,90.3194,90.3194,4128.0
2020-06-18 12:20:00,96.4,96.51,96.39,96.51,3102.0,90.3194,90.4224,90.31,90.4224,3102.0
2020-06-18 12:25:00,96.51,96.62,96.51,96.62,8216.0,90.4224,90.5255,90.4224,90.5255,8216.0
2020-06-18 12:30:00,96.56,96.56,96.48,96.49,4871.0,90.4693,90.4693,90.3943,90.4037,4871.0
2020-06-18 12:35:00,96.5,96.5,96.36,96.37,4682.0,90.4131,90.4131,90.2819,90.2913,4682.0
2020-06-18 12:40:00,96.46,96.47,96.4,96.4,32345.0,90.3756,90.3849,90.3194,90.3194,32345.0
2020-06-18 12:45:00,96.42,96.49,96.41,96.49,6436.0,90.3381,90.4037,90.3287,90.4037,6436.0
2020-06-18 12:50:00,96.46,96.57,96.46,96.57,11621.0,90.3756,90.4786,90.3756,90.4786,11621.0
2020-06-18 12:55:00,96.55,96.56,96.53,96.55,5503.0,90.4599,90.4693,90.4412,90.4599,5503.0
2020-06-18 13:00:00,96.55,96.63,96.53,96.55,15862.0,90.4599,90.5349,90.4412,90.4599,15862.0
2020-06-18 13:05:00,96.54,96.57,96.49,96.54,2297.0,90.4505,90.4786,90.4037,90.4505,2297.0
2020-06-18 13:10:00,96.56,96.58,96.54,96.58,1497.0,90.4693,90.488,90.4505,90.488,1497.0
2020-06-18 13:15:00,96.62,96.62,96.56,96.58,23565.0,90.5255,90.5255,90.4693,90.488,23565.0
2020-06-18 13:20:00,96.65,96.65,96.58,96.6,2689.0,90.5536,90.5536,90.488,90.5067,2689.0
2020-06-18 13:25:00,96.6,96.6,96.52,96.6,2909.0,90.5067,90.5067,90.4318,90.5067,2909.0
2020-06-18 13:30:00,96.61,96.67,96.6,96.65,20330.0,90.5161,90.5723,90.5067,90.5536,20330.0
2020-06-18 13:35:00,96.67,96.74,96.66,96.74,20949.0,90.5723,90.6379,90.563,90.6379,20949.0
2020-06-18 13:40:00,96.73,96.75,96.72,96.72,4590.0,90.6285,90.6473,90.6192,90.6192,4590.0
2020-06-18 13:45:00,96.73,96.74,96.7,96.71,3395.0,90.6285,90.6379,90.6004,90.6098,3395.0
2020-06-18 13:50:00,96.72,96.74,96.71,96.73,8016.0,90.6192,90.6379,90.6098,90.6285,8016.0
2020-06-18 13:55:00,96.75,96.75,96.7,96.74,14007.0,90.6473,90.6473,90.6004,90.6379,14007.0
2020-06-18 14:00:00,96.74,96.74,96.49,96.5,6741.0,90.6379,90.6379,90.4037,90.4131,6741.0
2020-06-18 14:05:00,96.53,96.53,96.4,96.44,2408.0,90.4412,90.4412,90.3194,90.3568,2408.0
2020-06-18 14:10:00,96.45,96.47,96.41,96.45,6725.0,90.3662,90.3849,90.3287,90.3662,6725.0
2020-06-18 14:15:00,96.43,96.44,96.33,96.43,42002.0,90.3475,90.3568,90.2538,90.3475,42002.0
2020-06-18 14:20:00,96.42,96.53,96.41,96.51,12408.0,90.3381,90.4412,90.3287,90.4224,12408.0
2020-06-18 14:25:00,96.53,96.55,96.48,96.51,6951.0,90.4412,90.4599,90.3943,90.4224,6951.0
2020-06-18 14:30:00,96.53,96.63,96.39,96.53,6566.0,90.4412,90.5349,90.31,90.4412,6566.0
2020-06-18 14:35:00,96.51,96.56,96.46,96.54,36097.0,90.4224,90.4693,90.3756,90.4505,36097.0
2020-06-18 14:40:00,96.57,96.57,96.39,96.41,8444.0,90.4786,90.4786,90.31,90.3287,8444.0
2020-06-18 14:45:00,96.41,96.45,96.39,96.39,5860.0,90.3287,90.3662,90.31,90.31,5860.0
2020-06-18 14:50:00,96.4,96.47,96.4,96.46,8752.0,90.3194,90.3849,90.3194,90.3756,8752.0
2020-06-18 14:55:00,96.45,96.45,96.27,96.28,13207.0,90.3662,90.3662,90.1976,90.2069,13207.0
2020-06-18 15:00:00,96.29,96.29,96.1,96.15,14115.0,90.2163,90.2163,90.0383,90.0851,14115.0
2020-06-18 15:05:00,96.14,96.24,96.12,96.24,10754.0,90.0758,90.1695,90.057,90.1695,10754.0
2020-06-18 15:10:00,96.26,96.26,96.14,96.14,29676.0,90.1882,90.1882,90.0758,90.0758,29676.0
2020-06-18 15:15:00,96.19,96.28,96.19,96.27,5661.0,90.1226,90.2069,90.1226,90.1976,5661.0
2020-06-18 15:20:00,96.27,96.35,96.25,96.32,14391.0,90.1976,90.2725,90.1788,90.2444,14391.0
2020-06-18 15:25:00,96.31,96.37,96.28,96.35,6394.0,90.235,90.2913,90.2069,90.2725,6394.0
2020-06-18 15:30:00,96.36,96.54,96.31,96.43,13481.0,90.2819,90.4505,90.235,90.3475,13481.0
2020-06-18 15:35:00,96.45,96.56,96.43,96.54,10623.0,90.3662,90.4693,90.3475,90.4505,10623.0
2020-06-18 15:40:00,96.53,96.53,96.4,96.43,12635.0,90.4412,90.4412,90.3194,90.3475,12635.0
2020-06-18 15:45:00,96.45,96.48,96.4,96.47,15093.0,90.3662,90.3943,90.3194,90.3849,15093.0
2020-06-18 15:50:00,96.46,96.59,96.33,96.58,22477.0,90.3756,90.4974,90.2538,90.488,22477.0
2020-06-18 15:55:00,96.58,96.69,96.52,96.62,61421.0,90.488,90.5911,90.4318,90.5255,61421.0
2020-06-19 09:30:00,97.89,97.89,97.65,97.8,22440.0,91.7154,91.7154,91.4905,91.6311,22440.0
2020-06-19 09:35:00,97.83,97.87,97.71,97.81,2543.0,91.6592,91.6966,91.5467,91.6404,2543.0
2020-06-19 09:40:00,97.78,97.78,97.63,97.64,5447.0,91.6123,91.6123,91.4718,91.4811,5447.0
2020-06-19 09:45:00,97.66,97.72,97.57,97.72,2927.0,91.4999,91.5561,91.4156,91.5561,2927.0
2020-06-19 09:50:00,97.74,97.76,97.67,97.72,2293.0,91.5748,91.5936,91.5093,91.5561,2293.0
2020-06-19 09:55:00,97.7,97.72,97.45,97.5,7206.0,91.5374,91.5561,91.3031,91.35,7206.0
2020-06-19 10:00:00,97.54,97.56,97.45,97.56,7873.0,91.3875,91.4062,91.3031,91.4062,7873.0
2020-06-19 10:05:00,97.53,97.59,97.51,97.57,7086.0,91.3781,91.4343,91.3593,91.4156,7086.0
2020-06-19 10:10:00,97.54,97.55,97.45,97.52,3475.0,91.3875,91.3968,91.3031,91.3687,3475.0
2020-06-19 10:15:00,97.54,97.58,97.53,97.58,4778.0,91.3875,91.4249,91.3781,91.4249,4778.0
2020-06-19 10:20:00,97.57,97.61,97.54,97.61,17289.0,91.4156,91.453,91.3875,91.453,17289.0
2020-06-19 10:25:00,97.6,97.61,97.5,97.51,3081.0,91.4437,91.453,91.35,91.3593,3081.0
2020-06-19 10:30:00,97.53,97.53,97.33,97.35,1030.0,91.3781,91.3781,91.1907,91.2094,1030.0
2020-06-19 10:35:00,97.36,97.43,97.35,97.41,4527.0,91.2188,91.2844,91.2094,91.2657,4527.0
2020-06-19 10:40:00,97.38,97.4,97.3,97.37,8041.0,91.2375,91.2563,91.1626,91.2282,8041.0
2020-06-19 10:45:00,97.38,97.43,97.31,97.43,8213.0,91.2375,91.2844,91.172,91.2844,8213.0
2020-06-19 10:50:00,97.41,97.44,97.34,97.44,23121.0,91.2657,91.2938,91.2001,91.2938,23121.0
2020-06-19 10:55:00,97.41,97.41,97.23,97.28,2109.0,91.2657,91.2657,91.097,91.1439,2109.0
2020-06-19 11:00:00,97.28,97.37,97.28,97.37,8133.0,91.1439,91.2282,91.1439,91.2282,8133.0
2020-06-19 11:05:00,97.36,97.42,97.3,97.31,16383.0,91.2188,91.275,91.1626,91.172,16383.0
2020-06-19 11:10:00,97.32,97.44,97.26,97.39,7157.0,91.1813,91.2938,91.1251,91.2469,7157.0
2020-06-19 11:15:00,97.39,97.4,97.17,97.18,3729.0,91.2469,91.2563,91.0408,91.0502,3729.0
2020-06-19 11:20:00,97.11,97.28,97.04,97.25,15044.0,90.9846,91.1439,90.919,91.1157,15044.0
2020-06-19 11:25:00,97.26,97.29,97.2,97.24,9318.0,91.1251,91.1532,91.0689,91.1064,9318.0
2020-06-19 11:30:00,97.25,97.27,97.18,97.21,48314.0,91.1157,91.1345,91.0502,91.0783,48314.0
2020-06-19 11:35:00,97.21,97.22,97.11,97.13,78341.0,91.0783,91.0876,90.9846,91.0033,78341.0
2020-06-19 11:40:00,97.13,97.18,97.13,97.14,8588.0,91.0033,91.0502,91.0033,91.0127,8588.0
2020-06-19 11:45:00,97.09,97.24,97.08,97.2,3779.0,90.9658,91.1064,90.9565,91.0689,3779.0
2020-06-19 11:50:00,97.19,97.24,97.19,97.22,3639.0,91.0595,91.1064,91.0595,91.0876,3639.0
2020-06-19 11:55:00,97.17,97.2,97.11,97.12,4060.0,91.0408,91.0689,90.9846,90.9939,4060.0
2020-06-19 12:00:00,97.13,97.13,97.02,97.02,3900.0,91.0033,91.0033,90.9003,90.9003,3900.0
2020-06-19 12:05:00,96.99,97.0,96.89,96.9,3560.0,90.8721,90.8815,90.7785,90.7878,3560.0
2020-06-19 12:10:00,96.9,97.04,96.67,96.67,106052.0,90.7878,90.919,90.5723,90.5723,106052.0
2020-06-19 12:15:00,96.57,96.6,96.02,96.02,7955.0,90.4786,90.5067,89.9633,89.9633,7955.0
2020-06-19 12:20:00,95.92,96.29,95.92,95.96,6948.0,89.8696,90.2163,89.8696,89.9071,6948.0
2020-06-19 12:25:00,95.98,96.19,95.98,96.17,10979.0,89.9259,90.1226,89.9259,90.1039,10979.0
2020-06-19 12:30:00,96.25,96.37,96.22,96.27,5466.0,90.1788,90.2913,90.1507,90.1976,5466.0
2020-06-19 12:35:00,96.22,96.33,96.14,96.14,9889.0,90.1507,90.2538,90.0758,90.0758,9889.0
2020-06-19 12:40:00,96.17,96.29,96.06,96.25,33269.0,90.1039,90.2163,90.0008,90.1788,33269.0
2020-06-19 12:45:00,96.2,96.39,96.2,96.39,19684.0,90.132,90.31,90.132,90.31,19684.0
2020-06-19 12:50:00,96.39,96.42,96.33,96.41,8502.0,90.31,90.3381,90.2538,90.3287,8502.0
2020-06-19 12:55:00,96.39,96.66,96.39,96.63,6412.0,90.31,90.563,90.31,90.5349,6412.0
2020-06-19 13:00:00,96.59,96.6,96.42,96.45,3941.0,90.4974,90.5067,90.3381,90.3662,3941.0
2020-06-19 13:05:00,96.48,96.48,96.4,96.4,3609.0,90.3943,90.3943,90.3194,90.3194,3609.0
2020-06-19 13:10:00,96.43,96.53,96.4,96.43,6487.0,90.3475,90.4412,90.3194,90.3475,6487.0
2020-06-19 13:15:00,96.4,96.4,96.27,96.3,28711.0,90.3194,90.3194,90.1976,90.2257,28711.0
2020-06-19 13:20:00,96.3,96.3,96.07,96.09,3825.0,90.2257,90.2257,90.0102,90.0289,3825.0
2020-06-19 13:25:00,96.08,96.17,96.08,96.15,12065.0,90.0195,90.1039,90.0195,90.0851,12065.0
2020-06-19 13:30:00,96.12,96.12,95.97,95.97,16431.0,90.057,90.057,89.9165,89.9165,16431.0
2020-06-19 13:35:00,95.96,96.28,95.96,96.26,11018.0,89.9071,90.2069,89.9071,90.1882,11018.0
2020-06-19 13:40:00,96.21,96.29,96.19,96.24,7988.0,90.1413,90.2163,90.1226,90.1695,7988.0
2020-06-19 13:45:00,96.25,96.29,95.97,96.07,13059.0,90.1788,90.2163,89.9165,90.0102,13059.0
2020-06-19 13:50:00,96.09,96.14,95.97,96.0,6470.0,90.0289,90.0758,89.9165,89.9446,6470.0
2020-06-19 13:55:00,96.11,96.11,95.85,95.88,8499.0,90.0477,90.0477,89.8041,89.8322,8499.0
2020-06-19 14:00:00,95.84,96.07,95.84,95.98,7327.0,89.7947,90.0102,89.7947,89.9259,7327.0
2020-06-19 14:05:00,95.98,96.0,95.66,95.86,8754.0,89.9259,89.9446,89.626,89.8134,8754.0
2020-06-19 14:10:00,95.76,95.81,95.72,95.75,9351.0,89.7197,89.7666,89.6823,89.7104,9351.0
2020-06-19 14:15:00,95.76,95.89,95.63,95.67,16556.0,89.7197,89.8415,89.5979,89.6354,16556.0
2020-06-19 14:20:00,95.69,95.89,95.69,95.88,16498.0,89.6541,89.8415,89.6541,89.8322,16498.0
2020-06-19 14:25:00,95.89,95.89,95.71,95.71,4241.0,89.8415,89.8415,89.6729,89.6729,4241.0
2020-06-19 14:30:00,95.62,95.98,95.62,95.95,7181.0,89.5886,89.9259,89.5886,89.8977,7181.0
2020-06-19 14:35:00,95.94,96.11,95.94,96.09,9376.0,89.8884,90.0477,89.8884,90.0289,9376.0
2020-06-19 14:40:00,96.07,96.19,96.04,96.18,10498.0,90.0102,90.1226,89.9821,90.1132,10498.0
2020-06-19 14:45:00,96.17,96.29,96.13,96.13,17710.0,90.1039,90.2163,90.0664,90.0664,17710.0
2020-06-19 14:50:00,96.15,96.28,96.1,96.28,5234.0,90.0851,90.2069,90.0383,90.2069,5234.0
2020-06-19 14:55:00,96.24,96.37,96.22,96.32,5268.0,90.1695,90.2913,90.1507,90.2444,5268.0
2020-06-19 15:00:00,96.31,96.34,96.25,96.28,6169.0,90.235,90.2631,90.1788,90.2069,6169.0
2020-06-19 15:05:00,96.22,96.28,96.19,96.2,4763.0,90.1507,90.2069,90.1226,90.132,4763.0
2020-06-19 15:10:00,96.22,96.42,96.11,96.41,13283.0,90.1507,90.3381,90.0477,90.3287,13283.0
2020-06-19 15:15:00,96.41,96.6,96.41,96.6,6221.0,90.3287,90.5067,90.3287,90.5067,6221.0
2020-06-19 15:20:00,96.61,96.65,96.54,96.6,11833.0,90.5161,90.5536,90.4505,90.5067,11833.0
2020-06-19 15:25:00,96.6,96.6,96.46,96.48,4971.0,90.5067,90.5067,90.3756,90.3943,4971.0
2020-06-19 15:30:00,96.48,96.57,96.42,96.57,29733.0,90.3943,90.4786,90.3381,90.4786,29733.0
2020-06-19 15:35:00,96.48,96.48,96.37,96.39,6872.0,90.3943,90.3943,90.2913,90.31,6872.0
2020-06-19 15:40:00,96.39,96.48,96.36,96.45,9593.0,90.31,90.3943,90.2819,90.3662,9593.0
2020-06-19 15:45:00,96.42,96.52,96.14,96.15,24642.0,90.3381,90.4318,90.0758,90.0851,24642.0
2020-06-19 15:50:00,96.17,96.4,96.17,96.4,25878.0,90.1039,90.3194,90.1039,90.3194,25878.0
2020-06-19 15:55:00,96.37,96.38,96.09,96.1,22079.0,90.2913,90.3006,90.0289,90.0383,22079.0
2020-06-22 09:30:00,95.92,95.92,95.47,95.5,12535.0,89.8696,89.8696,89.448,89.4761,12535.0
2020-06-22 09:35:00,95.58,95.64,95.58,95.59,460.0,89.5511,89.6073,89.5511,89.5605,460.0
2020-06-22 09:40:00,95.45,95.57,95.45,95.55,1902.0,89.4293,89.5417,89.4293,89.523,1902.0
2020-06-22 09:45:00,95.53,95.78,95.53,95.76,4304.0,89.5042,89.7385,89.5042,89.7197,4304.0
2020-06-22 09:50:00,95.74,95.79,95.69,95.77,3698.0,89.701,89.7478,89.6541,89.7291,3698.0
2020-06-22 09:55:00,95.85,95.96,95.85,95.93,3255.0,89.8041,89.9071,89.8041,89.879,3255.0
2020-06-22 10:00:00,95.99,96.15,95.89,96.15,7825.0,89.9352,90.0851,89.8415,90.0851,7825.0
2020-06-22 10:05:00,96.13,96.23,96.08,96.2,2935.0,90.0664,90.1601,90.0195,90.132,2935.0
2020-06-22 10:10:00,96.22,96.32,96.18,96.28,1822.0,90.1507,90.2444,90.1132,90.2069,1822.0
2020-06-22 10:15:00,96.28,96.31,96.23,96.23,2737.0,90.2069,90.235,90.1601,90.1601,2737.0
2020-06-22 10:20:00,96.25,96.31,96.17,96.27,7321.0,90.1788,90.235,90.1039,90.1976,7321.0
2020-06-22 10:25:00,96.31,96.32,96.23,96.27,7108.0,90.235,90.2444,90.1601,90.1976,7108.0
2020-06-22 10:30:00,96.28,96.29,96.14,96.15,10818.0,90.2069,90.2163,90.0758,90.0851,10818.0
2020-06-22 10:35:00,96.15,96.19,96.13,96.19,8738.0,90.0851,90.1226,90.0664,90.1226,8738.0
2020-06-22 10:40:00,96.14,96.19,96.1,96.16,5590.0,90.0758,90.1226,90.0383,90.0945,5590.0
2020-06-22 10:45:00,96.24,96.25,96.11,96.11,3355.0,90.1695,90.1788,90.0477,90.0477,3355.0
2020-06-22 10:50:00,96.07,96.08,96.03,96.07,8853.0,90.0102,90.0195,89.9727,90.0102,8853.0
2020-06-22 10:55:00,96.03,96.04,95.94,95.94,4969.0,89.9727,89.9821,89.8884,89.8884,4969.0
2020-06-22 11:00:00,95.87,96.01,95.85,95.98,3303.0,89.8228,89.954,89.8041,89.9259,3303.0
2020-06-22 11:05:00,96.01,96.02,95.98,96.0,9845.0,89.954,89.9633,89.9259,89.9446,9845.0
2020-06-22 11:10:00,96.0,96.1,96.0,96.1,7244.0,89.9446,90.0383,89.9446,90.0383,7244.0
2020-06-22 11:15:00,96.14,96.21,96.13,96.18,4978.0,90.0758,90.1413,90.0664,90.1132,4978.0
2020-06-22 11:20:00,96.17,96.25,96.15,96.25,18700.0,90.1039,90.1788,90.0851,90.1788,18700.0
2020-06-22 11:25:00,96.24,96.25,96.21,96.21,3406.0,90.1695,90.1788,90.1413,90.1413,3406.0
2020-06-22 11:30:00,96.22,96.22,96.11,96.11,2921.0,90.1507,90.1507,90.0477,90.0477,2921.0
2020-06-22 11:35:00,96.18,96.27,96.17,96.27,17779.0,90.1132,90.1976,90.1039,90.1976,17779.0
2020-06-22 11:40:00,96.28,96.3,96.26,96.26,2079.0,90.2069,90.2257,90.1882,90.1882,2079.0
2020-06-22 11:45:00,96.25,96.25,96.22,96.23,2566.0,90.1788,90.1788,90.1507,90.1601,2566.0
2020-06-22 11:50:00,96.26,96.32,96.18,96.19,3290.0,90.1882,90.2444,90.1132,90.1226,3290.0
2020-06-22 11:55:00,96.2,96.26,96.19,96.26,2614.0,90.132,90.1882,90.1226,90.1882,2614.0
2020-06-22 12:00:00,96.26,96.43,96.23,96.43,4660.0,90.1882,90.3475,90.1601,90.3475,4660.0
2020-06-22 12:05:00,96.42,96.45,96.41,96.44,4326.0,90.3381,90.3662,90.3287,90.3568,4326.0
2020-06-22 12:10:00,96.42,96.53,96.42,96.52,5474.0,90.3381,90.4412,90.3381,90.4318,5474.0
2020-06-22 12:15:00,96.52,96.59,96.52,96.55,8541.0,90.4318,90.4974,90.4318,90.4599,8541.0
2020-06-22 12:20:00,96.56,96.57,96.51,96.54,4413.0,90.4693,90.4786,90.4224,90.4505,4413.0
2020-06-22 12:25:00,96.54,96.56,96.52,96.56,8795.0,90.4505,90.4693,90.4318,90.4693,8795.0
2020-06-22 12:30:00,96.52,96.57,96.52,96.54,4372.0,90.4318,90.4786,90.4318,90.4505,4372.0
2020-06-22 12:35:00,96.55,96.57,96.53,96.53,1025.0,90.4599,90.4786,90.4412,90.4412,1025.0
2020-06-22 12:40:00,96.5,96.59,96.5,96.59,2569.0,90.4131,90.4974,90.4131,90.4974,2569.0
2020-06-22 12:45:00,96.6,96.74,96.57,96.73,9273.0,90.5067,90.6379,90.4786,90.6285,9273.0
2020-06-22 12:50:00,96.73,96.74,96.7,96.7,5545.0,90.6285,90.6379,90.6004,90.6004,5545.0
2020-06-22 12:55:00,96.68,96.72,96.65,96.65,8460.0,90.5817,90.6192,90.5536,90.5536,8460.0
2020-06-22 13:00:00,96.73,96.73,96.67,96.67,1609.0,90.6285,90.6285,90.5723,90.5723,1609.0
2020-06-22 13:05:00,96.69,96.69,96.64,96.66,4121.0,90.5911,90.5911,90.5442,90.563,4121.0
2020-06-22 13:10:00,96.67,96.68,96.58,96.59,2616.0,90.5723,90.5817,90.488,90.4974,2616.0
2020-06-22 13:15:00,96.58,96.62,96.58,96.59,1731.0,90.488,90.5255,90.488,90.4974,1731.0
2020-06-22 13:20:00,96.61,96.64,96.58,96.6,1663.0,90.5161,90.5442,90.488,90.5067,1663.0
2020-06-22 13:25:00,96.63,96.63,96.54,96.55,1425.0,90.5349,90.5349,90.4505,90.4599,1425.0
2020-06-22 13:30:00,96.57,96.61,96.54,96.56,5123.0,90.4786,90.5161,90.4505,90.4693,5123.0
2020-06-22 13:35:00,96.57,96.57,96.47,96.5,2080.0,90.4786,90.4786,90.3849,90.4131,2080.0
2020-06-22 13:40:00,96.52,96.55,96.49,96.53,8593.0,90.4318,90.4599,90.4037,90.4412,8593.0
2020-06-22 13:45:00,96.6,96.65,96.59,96.65,3951.0,90.5067,90.5536,90.4974,90.5536,3951.0
2020-06-22 13:50:00,96.6,96.63,96.58,96.6,3199.0,90.5067,90.5349,90.488,90.5067,3199.0
2020-06-22 13:55:00,96.6,96.6,96.57,96.59,14709.0,90.5067,90.5067,90.4786,90.4974,14709.0
2020-06-22 14:00:00,96.59,96.6,96.38,96.39,7619.0,90.4974,90.5067,90.3006,90.31,7619.0
2020-06-22 14:05:00,96.44,96.5,96.41,96.49,10045.0,90.3568,90.4131,90.3287,90.4037,10045.0
2020-06-22 14:10:00,96.49,96.49,96.39,96.43,3232.0,90.4037,90.4037,90.31,90.3475,3232.0
2020-06-22 14:15:00,96.4,96.46,96.39,96.44,6485.0,90.3194,90.3756,90.31,90.3568,6485.0
2020-06-22 14:20:00,96.43,96.53,96.41,96.52,14406.0,90.3475,90.4412,90.3287,90.4318,14406.0
2020-06-22 14:25:00,96.53,96.56,96.53,96.53,2590.0,90.4412,90.4693,90.4412,90.4412,2590.0
2020-06-22 14:30:00,96.55,96.57,96.53,96.56,4357.0,90.4599,90.4786,90.4412,90.4693,4357.0
2020-06-22 14:35:00,96.57,96.62,96.53,96.57,5691.0,90.4786,90.5255,90.4412,90.4786,5691.0
2020-06-22 14:40:00,96.59,96.59,96.55,96.59,4301.0,90.4974,90.4974,90.4599,90.4974,4301.0
2020-06-22 14:45:00,96.61,96.67,96.61,96.66,6716.0,90.5161,90.5723,90.5161,90.563,6716.0
2020-06-22 14:50:00,96.65,96.68,96.65,96.65,4814.0,90.5536,90.5817,90.5536,90.5536,4814.0
2020-06-22 14:55:00,96.66,96.8,96.66,96.8,110819.0,90.563,90.6941,90.563,90.6941,110819.0
2020-06-22 15:00:00,96.78,96.79,96.76,96.79,1509.0,90.6754,90.6848,90.6567,90.6848,1509.0
2020-06-22 15:05:00,96.78,96.78,96.74,96.74,5788.0,90.6754,90.6754,90.6379,90.6379,5788.0
2020-06-22 15:10:00,96.76,96.77,96.59,96.59,5107.0,90.6567,90.666,90.4974,90.4974,5107.0
2020-06-22 15:15:00,96.62,96.62,96.47,96.47,4421.0,90.5255,90.5255,90.3849,90.3849,4421.0
2020-06-22 15:20:00,96.42,96.48,96.28,96.28,89909.0,90.3381,90.3943,90.2069,90.2069,89909.0
2020-06-22 15:25:00,96.31,96.41,96.3,96.38,8273.0,90.235,90.3287,90.2257,90.3006,8273.0
2020-06-22 15:30:00,96.41,96.54,96.41,96.51,11923.0,90.3287,90.4505,90.3287,90.4224,11923.0
2020-06-22 15:35:00,96.53,96.54,96.41,96.51,4455.0,90.4412,90.4505,90.3287,90.4224,4455.0
2020-06-22 15:40:00,96.51,96.6,96.46,96.6,187352.0,90.4224,90.5067,90.3756,90.5067,187352.0
2020-06-22 15:45:00,96.6,96.65,96.52,96.52,11114.0,90.5067,90.5536,90.4318,90.4318,11114.0
2020-06-22 15:50:00,96.48,96.63,96.47,96.63,10508.0,90.3943,90.5349,90.3849,90.5349,10508.0
2020-06-22 15:55:00,96.65,96.76,96.61,96.75,23450.0,90.5536,90.6567,90.5161,90.6473,23450.0
2020-06-23 09:30:00,97.76,97.76,97.43,97.48,16136.0,91.5936,91.5936,91.2844,91.3312,16136.0
2020-06-23 09:35:00,97.42,97.62,97.41,97.62,3588.0,91.275,91.4624,91.2657,91.4624,3588.0
2020-06-23 09:40:00,97.64,97.68,97.6,97.66,4649.0,91.4811,91.5186,91.4437,91.4999,4649.0
2020-06-23 09:45:00,97.64,97.65,97.5,97.5,4850.0,91.4811,91.4905,91.35,91.35,4850.0
2020-06-23 09:50:00,97.51,97.54,97.35,97.4,14643.0,91.3593,91.3875,91.2094,91.2563,14643.0
2020-06-23 09:55:00,97.41,97.48,97.4,97.45,2889.0,91.2657,91.3312,91.2563,91.3031,2889.0
2020-06-23 10:00:00,97.45,97.54,97.33,97.39,19270.0,91.3031,91.3875,91.1907,91.2469,19270.0
2020-06-23 10:05:00,97.42,97.46,97.27,97.46,4607.0,91.275,91.3125,91.1345,91.3125,4607.0
2020-06-23 10:10:00,97.45,97.52,97.42,97.49,7038.0,91.3031,91.3687,91.275,91.3406,7038.0
2020-06-23 10:15:00,97.5,97.58,97.49,97.58,5177.0,91.35,91.4249,91.3406,91.4249,5177.0
2020-06-23 10:20:00,97.6,97.6,97.47,97.57,32304.0,91.4437,91.4437,91.3219,91.4156,32304.0
2020-06-23 10:25:00,97.62,97.66,97.6,97.63,11863.0,91.4624,91.4999,91.4437,91.4718,11863.0
2020-06-23 10:30:00,97.69,97.7,97.6,97.6,8825.0,91.528,91.5374,91.4437,91.4437,8825.0
2020-06-23 10:35:00,97.62,97.63,97.52,97.59,10983.0,91.4624,91.4718,91.3687,91.4343,10983.0
2020-06-23 10:40:00,97.57,97.67,97.47,97.48,8828.0,91.4156,91.5093,91.3219,91.3312,8828.0
2020-06-23 10:45:00,97.47,97.48,97.24,97.34,11608.0,91.3219,91.3312,91.1064,91.2001,11608.0
2020-06-23 10:50:00,97.33,97.43,97.33,97.41,4980.0,91.1907,91.2844,91.1907,91.2657,4980.0
2020-06-23 10:55:00,97.37,97.43,97.37,97.42,4072.0,91.2282,91.2844,91.2282,91.275,4072.0
2020-06-23 11:00:00,97.42,97.57,97.31,97.57,4058.0,91.275,91.4156,91.172,91.4156,4058.0
2020-06-23 11:05:00,97.58,97.6,97.57,97.6,19136.0,91.4249,91.4437,91.4156,91.4437,19136.0
2020-06-23 11:10:00,97.61,97.62,97.56,97.57,7913.0,91.453,91.4624,91.4062,91.4156,7913.0
2020-06-23 11:15:00,97.55,97.67,97.55,97.63,2759.0,91.3968,91.5093,91.3968,91.4718,2759.0
2020-06-23 11:20:00,97.65,97.83,97.62,97.82,17166.0,91.4905,91.6592,91.4624,91.6498,17166.0
2020-06-23 11:25:00,97.85,97.85,97.77,97.77,3610.0,91.6779,91.6779,91.6029,91.6029,3610.0
2020-06-23 11:30:00,97.77,97.78,97.75,97.75,1482.0,91.6029,91.6123,91.5842,91.5842,1482.0
2020-06-23 11:35:00,97.74,97.74,97.71,97.73,2610.0,91.5748,91.5748,91.5467,91.5655,2610.0
2020-06-23 11:40:00,97.73,97.74,97.67,97.71,4001.0,91.5655,91.5748,91.5093,91.5467,4001.0
2020-06-23 11:45:00,97.66,97.69,97.65,97.66,28950.0,91.4999,91.528,91.4905,91.4999,28950.0
2020-06-23 11:50:00,97.66,97.66,97.55,97.59,5923.0,91.4999,91.4999,91.3968,91.4343,5923.0
2020-06-23 11:55:00,97.59,97.74,97.59,97.73,9455.0,91.4343,91.5748,91.4343,91.5655,9455.0
2020-06-23 12:00:00,97.78,97.79,97.75,97.78,1989.0,91.6123,91.6217,91.5842,91.6123,1989.0
2020-06-23 12:05:00,97.77,97.78,97.71,97.72,1314.0,91.6029,91.6123,91.5467,91.5561,1314.0
2020-06-23 12:10:00,97.71,97.77,97.7,97.72,10652.0,91.5467,91.6029,91.5374,91.5561,10652.0
2020-06-23 12:15:00,97.7,97.74,97.65,97.72,9968.0,91.5374,91.5748,91.4905,91.5561,9968.0
2020-06-23 12:20:00,97.68,97.81,97.66,97.81,5580.0,91.5186,91.6404,91.4999,91.6404,5580.0
2020-06-23 12:25:00,97.78,97.8,97.72,97.73,3840.0,91.6123,91.6311,91.5561,91.5655,3840.0
2020-06-23 12:30:00,97.74,97.77,97.73,97.77,1440.0,91.5748,91.6029,91.5655,91.6029,1440.0
2020-06-23 12:35:00,97.73,97.76,97.66,97.7,4141.0,91.5655,91.5936,91.4999,91.5374,4141.0
2020-06-23 12:40:00,97.7,97.71,97.64,97.64,7835.0,91.5374,91.5467,91.4811,91.4811,7835.0
2020-06-23 12:45:00,97.65,97.72,97.63,97.72,1023.0,91.4905,91.5561,91.4718,91.5561,1023.0
2020-06-23 12:50:00,97.72,97.72,97.68,97.68,2923.0,91.5561,91.5561,91.5186,91.5186,2923.0
2020-06-23 12:55:00,97.68,97.74,97.68,97.7,3966.0,91.5186,91.5748,91.5186,91.5374,3966.0
2020-06-23 13:00:00,97.73,97.79,97.73,97.77,41061.0,91.5655,91.6217,91.5655,91.6029,41061.0
2020-06-23 13:05:00,97.77,97.83,97.77,97.81,3122.0,91.6029,91.6592,91.6029,91.6404,3122.0
2020-06-23 13:10:00,97.81,97.81,97.77,97.8,6201.0,91.6404,91.6404,91.6029,91.6311,6201.0
2020-06-23 13:15:00,97.8,97.85,97.78,97.85,5621.0,91.6311,91.6779,91.6123,91.6779,5621.0
2020-06-23 13:20:00,97.86,97.93,97.86,97.89,8691.0,91.6873,91.7529,91.6873,91.7154,8691.0
2020-06-23 13:25:00,97.89,97.91,97.87,97.88,4688.0,91.7154,91.7341,91.6966,91.706,4688.0
2020-06-23 13:30:00,97.87,97.9,97.86,97.86,3058.0,91.6966,91.7247,91.6873,91.6873,3058.0
2020-06-23 13:35:00,97.87,97.91,97.86,97.91,7110.0,91.6966,91.7341,91.6873,91.7341,7110.0
2020-06-23 13:40:00,97.92,97.95,97.84,97.86,5271.0,91.7435,91.7716,91.6685,91.6873,5271.0
2020-06-23 13:45:00,97.85,97.93,97.85,97.92,2855.0,91.6779,91.7529,91.6779,91.7435,2855.0
2020-06-23 13:50:00,97.93,97.96,97.81,97.88,16358.0,91.7529,91.781,91.6404,91.706,16358.0
2020-06-23 13:55:00,97.89,97.94,97.85,97.87,30349.0,91.7154,91.7622,91.6779,91.6966,30349.0
2020-06-23 14:00:00,97.86,97.86,97.68,97.74,13893.0,91.6873,91.6873,91.5186,91.5748,13893.0
2020-06-23 14:05:00,97.69,97.74,97.68,97.74,913.0,91.528,91.5748,91.5186,91.5748,913.0
2020-06-23 14:10:00,97.74,97.75,97.67,97.68,2761.0,91.5748,91.5842,91.5093,91.5186,2761.0
2020-06-23 14:15:00,97.7,97.72,97.67,97.68,4774.0,91.5374,91.5561,91.5093,91.5186,4774.0
2020-06-23 14:20:00,97.72,97.79,97.72,97.78,1852.0,91.5561,91.6217,91.5561,91.6123,1852.0
2020-06-23 14:25:00,97.77,97.8,97.76,97.76,2778.0,91.6029,91.6311,91.5936,91.5936,2778.0
2020-06-23 14:30:00,97.77,97.8,97.74,97.78,2325.0,91.6029,91.6311,91.5748,91.6123,2325.0
2020-06-23 14:35:00,97.79,97.83,97.78,97.79,12147.0,91.6217,91.6592,91.6123,91.6217,12147.0
2020-06-23 14:40:00,97.79,97.8,97.71,97.73,6375.0,91.6217,91.6311,91.5467,91.5655,6375.0
2020-06-23 14:45:00,97.73,97.73,97.58,97.58,2555.0,91.5655,91.5655,91.4249,91.4249,2555.0
2020-06-23 14:50:00,97.58,97.64,97.55,97.62,4324.0,91.4249,91.4811,91.3968,91.4624,4324.0
2020-06-23 14:55:00,97.68,97.69,97.61,97.63,14681.0,91.5186,91.528,91.453,91.4718,14681.0
2020-06-23 15:00:00,97.58,97.6,97.48,97.54,6595.0,91.4249,91.4437,91.3312,91.3875,6595.0
2020-06-23 15:05:00,97.54,97.6,97.49,97.57,5344.0,91.3875,91.4437,91.3406,91.4156,5344.0
2020-06-23 15:10:00,97.59,97.63,97.52,97.63,2651.0,91.4343,91.4718,91.3687,91.4718,2651.0
2020-06-23 15:15:00,97.61,97.7,97.6,97.66,13645.0,91.453,91.5374,91.4437,91.4999,13645.0
2020-06-23 15:20:00,97.62,97.64,97.49,97.51,15832.0,91.4624,91.4811,91.3406,91.3593,15832.0
2020-06-23 15:25:00,97.53,97.55,97.4,97.45,14392.0,91.3781,91.3968,91.2563,91.3031,14392.0
2020-06-23 15:30:00,97.43,97.49,97.35,97.46,8588.0,91.2844,91.3406,91.2094,91.3125,8588.0
2020-06-23 15:35:00,97.45,97.54,97.45,97.51,15153.0,91.3031,91.3875,91.3031,91.3593,15153.0
2020-06-23 15:40:00,97.46,97.53,97.37,97.5,9305.0,91.3125,91.3781,91.2282,91.35,9305.0
2020-06-23 15:45:00,97.5,97.5,97.37,97.38,10737.0,91.35,91.35,91.2282,91.2375,10737.0
2020-06-23 15:50:00,97.4,97.41,97.1,97.34,15151.0,91.2563,91.2657,90.9752,91.2001,15151.0
2020-06-23 15:55:00,97.33,97.34,97.2,97.25,67550.0,91.1907,91.2001,91.0689,91.1157,67550.0
2020-06-24 09:30:00,96.58,96.72,96.24,96.47,11168.0,90.488,90.6192,90.1695,90.3849,11168.0
2020-06-24 09:35:00,96.69,96.75,96.67,96.75,1080.0,90.5911,90.6473,90.5723,90.6473,1080.0
2020-06-24 09:40:00,96.68,96.76,96.63,96.68,10223.0,90.5817,90.6567,90.5349,90.5817,10223.0
2020-06-24 09:45:00,96.67,96.68,96.48,96.49,2791.0,90.5723,90.5817,90.3943,90.4037,2791.0
2020-06-24 09:50:00,96.36,96.36,96.13,96.14,4575.0,90.2819,90.2819,90.0664,90.0758,4575.0
2020-06-24 09:55:00,96.16,96.24,95.96,96.02,7015.0,90.0945,90.1695,89.9071,89.9633,7015.0
2020-06-24 10:00:00,96.05,96.05,95.73,95.73,93128.0,89.9914,89.9914,89.6916,89.6916,93128.0
2020-06-24 10:05:00,95.74,95.93,95.74,95.82,11720.0,89.701,89.879,89.701,89.7759,11720.0
2020-06-24 10:10:00,95.81,96.0,95.75,95.97,20123.0,89.7666,89.9446,89.7104,89.9165,20123.0
2020-06-24 10:15:00,95.95,95.98,95.66,95.82,5829.0,89.8977,89.9259,89.626,89.7759,5829.0
2020-06-24 10:20:00,95.77,95.98,95.77,95.97,14751.0,89.7291,89.9259,89.7291,89.9165,14751.0
2020-06-24 10:25:00,96.0,96.03,95.92,96.0,8521.0,89.9446,89.9727,89.8696,89.9446,8521.0
2020-06-24 10:30:00,95.97,95.98,95.67,95.69,4931.0,89.9165,89.9259,89.6354,89.6541,4931.0
2020-06-24 10:35:00,95.67,95.8,95.41,95.41,141878.0,89.6354,89.7572,89.3918,89.3918,141878.0
2020-06-24 10:40:00,95.42,95.5,95.42,95.5,5769.0,89.4012,89.4761,89.4012,89.4761,5769.0
2020-06-24 10:45:00,95.51,95.53,95.41,95.44,25045.0,89.4855,89.5042,89.3918,89.4199,25045.0
2020-06-24 10:50:00,95.52,95.57,95.29,95.36,10898.0,89.4949,89.5417,89.2794,89.345,10898.0
2020-06-24 10:55:00,95.32,95.45,95.32,95.4,3677.0,89.3075,89.4293,89.3075,89.3824,3677.0
2020-06-24 11:00:00,95.34,95.48,95.27,95.46,10597.0,89.3262,89.4574,89.2606,89.4387,10597.0
2020-06-24 11:05:00,95.43,95.47,95.11,95.13,79030.0,89.4106,89.448,89.1107,89.1295,79030.0
2020-06-24 11:10:00,95.14,95.15,94.96,94.97,11968.0,89.1388,89.1482,88.9702,88.9796,11968.0
2020-06-24 11:15:00,94.94,95.01,94.79,94.85,5771.0,88.9515,89.017,88.8109,88.8671,5771.0
2020-06-24 11:20:00,94.83,94.86,94.73,94.75,5590.0,88.8484,88.8765,88.7547,88.7734,5590.0
2020-06-24 11:25:00,94.79,94.96,94.76,94.87,10489.0,88.8109,88.9702,88.7828,88.8859,10489.0
2020-06-24 11:30:00,94.91,94.96,94.65,94.72,7173.0,88.9234,88.9702,88.6798,88.7453,7173.0
2020-06-24 11:35:00,94.71,94.78,94.46,94.47,10488.0,88.736,88.8016,88.5017,88.5111,10488.0
2020-06-24 11:40:00,94.51,94.51,94.19,94.2,22295.0,88.5486,88.5486,88.2488,88.2581,22295.0
2020-06-24 11:45:00,94.31,94.39,94.05,94.14,7150.0,88.3612,88.4362,88.1176,88.2019,7150.0
2020-06-24 11:50:00,94.1,94.28,94.1,94.22,2910.0,88.1644,88.3331,88.1644,88.2769,2910.0
2020-06-24 11:55:00,94.22,94.37,94.22,94.37,3061.0,88.2769,88.4174,88.2769,88.4174,3061.0
2020-06-24 12:00:00,94.35,94.64,94.34,94.64,9132.0,88.3987,88.6704,88.3893,88.6704,9132.0
2020-06-24 12:05:00,94.62,94.63,94.32,94.35,107276.0,88.6516,88.661,88.3706,88.3987,107276.0
2020-06-24 12:10:00,94.36,94.45,94.3,94.4,156753.0,88.408,88.4924,88.3518,88.4455,156753.0
2020-06-24 12:15:00,94.4,94.67,94.4,94.67,9051.0,88.4455,88.6985,88.4455,88.6985,9051.0
2020-06-24 12:20:00,94.68,94.77,94.61,94.71,7782.0,88.7079,88.7922,88.6423,88.736,7782.0
2020-06-24 12:25:00,94.69,94.72,94.52,94.63,11614.0,88.7172,88.7453,88.558,88.661,11614.0
2020-06-24 12:30:00,94.62,94.62,94.5,94.5,18018.0,88.6516,88.6516,88.5392,88.5392,18018.0
2020-06-24 12:35:00,94.49,94.6,94.49,94.54,7099.0,88.5298,88.6329,88.5298,88.5767,7099.0
2020-06-24 12:40:00,94.54,94.85,94.51,94.81,7471.0,88.5767,88.8671,88.5486,88.8297,7471.0
2020-06-24 12:45:00,94.85,94.91,94.8,94.8,28626.0,88.8671,88.9234,88.8203,88.8203,28626.0
2020-06-24 12:50:00,94.78,94.81,94.73,94.8,7043.0,88.8016,88.8297,88.7547,88.8203,7043.0
2020-06-24 12:55:00,94.79,94.97,94.79,94.97,6795.0,88.8109,88.9796,88.8109,88.9796,6795.0
2020-06-24 13:00:00,94.97,95.03,94.92,95.0,14208.0,88.9796,89.0358,88.9327,89.0077,14208.0
2020-06-24 13:05:00,95.01,95.04,94.87,94.91,189327.0,89.017,89.0452,88.8859,88.9234,189327.0
2020-06-24 13:10:00,94.94,94.97,94.81,94.81,31046.0,88.9515,88.9796,88.8297,88.8297,31046.0
2020-06-24 13:15:00,94.81,95.01,94.8,94.92,10248.0,88.8297,89.017,88.8203,88.9327,10248.0
2020-06-24 13:20:00,94.91,94.91,94.75,94.75,11153.0,88.9234,88.9234,88.7734,88.7734,11153.0
2020-06-24 13:25:00,94.74,94.74,94.54,94.56,11319.0,88.7641,88.7641,88.5767,88.5954,11319.0
2020-06-24 13:30:00,94.45,94.52,94.42,94.42,13514.0,88.4924,88.558,88.4643,88.4643,13514.0
2020-06-24 13:35:00,94.45,94.47,94.39,94.44,7958.0,88.4924,88.5111,88.4362,88.483,7958.0
2020-06-24 13:40:00,94.43,94.51,94.38,94.41,7849.0,88.4736,88.5486,88.4268,88.4549,7849.0
2020-06-24 13:45:00,94.42,94.55,94.32,94.55,18758.0,88.4643,88.5861,88.3706,88.5861,18758.0
2020-06-24 13:50:00,94.55,94.55,94.41,94.51,27663.0,88.5861,88.5861,88.4549,88.5486,27663.0
2020-06-24 13:55:00,94.49,94.55,94.46,94.52,5507.0,88.5298,88.5861,88.5017,88.558,5507.0
2020-06-24 14:00:00,94.55,94.6,94.21,94.31,20983.0,88.5861,88.6329,88.2675,88.3612,20983.0
2020-06-24 14:05:00,94.32,94.63,94.3,94.63,60649.0,88.3706,88.661,88.3518,88.661,60649.0
2020-06-24 14:10:00,94.59,94.62,94.49,94.53,16915.0,88.6235,88.6516,88.5298,88.5673,16915.0
2020-06-24 14:15:00,94.55,94.69,94.54,94.61,21313.0,88.5861,88.7172,88.5767,88.6423,21313.0
2020-06-24 14:20:00,94.66,94.71,94.56,94.59,9160.0,88.6891,88.736,88.5954,88.6235,9160.0
2020-06-24 14:25:00,94.59,94.77,94.57,94.73,12329.0,88.6235,88.7922,88.6048,88.7547,12329.0
2020-06-24 14:30:00,94.7,94.81,94.64,94.78,6839.0,88.7266,88.8297,88.6704,88.8016,6839.0
2020-06-24 14:35:00,94.77,94.77,94.64,94.7,7538.0,88.7922,88.7922,88.6704,88.7266,7538.0
2020-06-24 14:40:00,94.68,94.72,94.47,94.47,80808.0,88.7079,88.7453,88.5111,88.5111,80808.0
2020-06-24 14:45:00,94.52,94.68,94.48,94.64,13025.0,88.558,88.7079,88.5205,88.6704,13025.0
2020-06-24 14:50:00,94.64,94.64,94.43,94.51,13384.0,88.6704,88.6704,88.4736,88.5486,13384.0
2020-06-24 14:55:00,94.55,94.63,94.46,94.48,13036.0,88.5861,88.661,88.5017,88.5205,13036.0
2020-06-24 15:00:00,94.5,94.72,94.5,94.72,11029.0,88.5392,88.7453,88.5392,88.7453,11029.0
2020-06-24 15:05:00,94.65,94.72,94.6,94.64,7600.0,88.6798,88.7453,88.6329,88.6704,7600.0
2020-06-24 15:10:00,94.66,94.93,94.56,94.91,15633.0,88.6891,88.9421,88.5954,88.9234,15633.0
2020-06-24 15:15:00,94.92,95.1,94.83,95.06,46090.0,88.9327,89.1014,88.8484,89.0639,46090.0
2020-06-24 15:20:00,95.06,95.09,94.85,94.86,16526.0,89.0639,89.092,88.8671,88.8765,16526.0
2020-06-24 15:25:00,94.88,94.96,94.79,94.8,10580.0,88.8952,88.9702,88.8109,88.8203,10580.0
2020-06-24 15:30:00,94.83,94.88,94.73,94.8,88627.0,88.8484,88.8952,88.7547,88.8203,88627.0
2020-06-24 15:35:00,94.78,94.86,94.66,94.76,32239.0,88.8016,88.8765,88.6891,88.7828,32239.0
2020-06-24 15:40:00,94.75,95.06,94.73,95.06,11570.0,88.7734,89.0639,88.7547,89.0639,11570.0
2020-06-24 15:45:00,95.07,95.14,94.92,94.92,39890.0,89.0733,89.1388,88.9327,88.9327,39890.0
2020-06-24 15:50:00,94.89,94.9,94.52,94.59,41784.0,88.9046,88.914,88.558,88.6235,41784.0
2020-06-24 15:55:00,94.65,94.75,94.57,94.67,20788.0,88.6798,88.7734,88.6048,88.6985,20788.0
2020-06-25 09:30:00,94.57,94.58,94.32,94.48,6964.0,88.6048,88.6142,88.3706,88.5205,6964.0
2020-06-25 09:35:00,94.45,94.49,94.31,94.42,6342.0,88.4924,88.5298,88.3612,88.4643,6342.0
2020-06-25 09:40:00,94.44,94.44,93.93,93.93,9627.0,88.483,88.483,88.0052,88.0052,9627.0
2020-06-25 09:45:00,94.01,94.01,93.79,93.84,5998.0,88.0801,88.0801,87.874,87.9208,5998.0
2020-06-25 09:50:00,93.84,94.17,93.74,94.14,8572.0,87.9208,88.23,87.8272,88.2019,8572.0
2020-06-25 09:55:00,94.12,94.19,93.99,94.19,12353.0,88.1832,88.2488,88.0614,88.2488,12353.0
2020-06-25 10:00:00,94.18,94.48,94.16,94.46,13855.0,88.2394,88.5205,88.2207,88.5017,13855.0
2020-06-25 10:05:00,94.41,94.41,94.17,94.3,17038.0,88.4549,88.4549,88.23,88.3518,17038.0
2020-06-25 10:10:00,94.31,94.64,94.31,94.55,11044.0,88.3612,88.6704,88.3612,88.5861,11044.0
2020-06-25 10:15:00,94.6,94.6,94.43,94.46,5351.0,88.6329,88.6329,88.4736,88.5017,5351.0
2020-06-25 10:20:00,94.49,94.69,94.47,94.65,5667.0,88.5298,88.7172,88.5111,88.6798,5667.0
2020-06-25 10:25:00,94.59,94.78,94.59,94.75,4414.0,88.6235,88.8016,88.6235,88.7734,4414.0
2020-06-25 10:30:00,94.74,94.76,94.57,94.57,104893.0,88.7641,88.7828,88.6048,88.6048,104893.0
2020-06-25 10:35:00,94.59,94.6,94.51,94.52,2400.0,88.6235,88.6329,88.5486,88.558,2400.0
2020-06-25 10:40:00,94.54,94.55,94.38,94.47,19258.0,88.5767,88.5861,88.4268,88.5111,19258.0
2020-06-25 10:45:00,94.48,94.64,94.41,94.41,16879.0,88.5205,88.6704,88.4549,88.4549,16879.0
2020-06-25 10:50:00,94.52,94.52,94.38,94.38,1571.0,88.558,88.558,88.4268,88.4268,1571.0
2020-06-25 10:55:00,94.4,94.51,94.34,94.47,5061.0,88.4455,88.5486,88.3893,88.5111,5061.0
2020-06-25 11:00:00,94.39,94.4,94.23,94.25,4020.0,88.4362,88.4455,88.2862,88.305,4020.0
2020-06-25 11:05:00,94.17,94.17,94.09,94.16,11999.0,88.23,88.23,88.1551,88.2207,11999.0
2020-06-25 11:10:00,94.16,94.4,94.06,94.4,21819.0,88.2207,88.4455,88.127,88.4455,21819.0
2020-06-25 11:15:00,94.33,94.5,94.33,94.5,7059.0,88.3799,88.5392,88.3799,88.5392,7059.0
2020-06-25 11:20:00,94.47,94.54,94.43,94.49,38082.0,88.5111,88.5767,88.4736,88.5298,38082.0
2020-06-25 11:25:00,94.52,94.52,94.43,94.43,12664.0,88.558,88.558,88.4736,88.4736,12664.0
2020-06-25 11:30:00,94.47,94.47,94.21,94.21,38364.0,88.5111,88.5111,88.2675,88.2675,38364.0
2020-06-25 11:35:00,94.05,94.19,94.05,94.19,8162.0,88.1176,88.2488,88.1176,88.2488,8162.0
2020-06-25 11:40:00,94.17,94.2,93.99,94.15,18237.0,88.23,88.2581,88.0614,88.2113,18237.0
2020-06-25 11:45:00,94.17,94.29,94.14,94.28,28471.0,88.23,88.3425,88.2019,88.3331,28471.0
2020-06-25 11:50:00,94.29,94.36,94.26,94.35,2261.0,88.3425,88.408,88.3144,88.3987,2261.0
2020-06-25 11:55:00,94.33,94.4,94.32,94.38,8934.0,88.3799,88.4455,88.3706,88.4268,8934.0
2020-06-25 12:00:00,94.47,94.58,94.45,94.55,3596.0,88.5111,88.6142,88.4924,88.5861,3596.0
2020-06-25 12:05:00,94.54,94.65,94.52,94.55,12534.0,88.5767,88.6798,88.558,88.5861,12534.0
2020-06-25 12:10:00,94.54,94.58,94.51,94.54,5703.0,88.5767,88.6142,88.5486,88.5767,5703.0
2020-06-25 12:15:00,94.55,94.7,94.55,94.67,6500.0,88.5861,88.7266,88.5861,88.6985,6500.0
2020-06-25 12:20:00,94.68,94.76,94.68,94.73,1842.0,88.7079,88.7828,88.7079,88.7547,1842.0
2020-06-25 12:25:00,94.69,94.69,94.63,94.64,5096.0,88.7172,88.7172,88.661,88.6704,5096.0
2020-06-25 12:30:00,94.65,94.68,94.54,94.59,10614.0,88.6798,88.7079,88.5767,88.6235,10614.0
2020-06-25 12:35:00,94.59,94.71,94.56,94.71,4695.0,88.6235,88.736,88.5954,88.736,4695.0
2020-06-25 12:40:00,94.7,94.83,94.69,94.79,12590.0,88.7266,88.8484,88.7172,88.8109,12590.0
2020-06-25 12:45:00,94.81,94.83,94.7,94.7,5399.0,88.8297,88.8484,88.7266,88.7266,5399.0
2020-06-25 12:50:00,94.7,94.72,94.66,94.7,5326.0,88.7266,88.7453,88.6891,88.7266,5326.0
2020-06-25 12:55:00,94.69,94.7,94.62,94.65,6537.0,88.7172,88.7266,88.6516,88.6798,6537.0
2020-06-25 13:00:00,94.64,94.64,94.5,94.59,12850.0,88.6704,88.6704,88.5392,88.6235,12850.0
2020-06-25 13:05:00,94.57,94.61,94.54,94.55,9882.0,88.6048,88.6423,88.5767,88.5861,9882.0
2020-06-25 13:10:00,94.55,94.6,94.5,94.58,5710.0,88.5861,88.6329,88.5392,88.6142,5710.0
2020-06-25 13:15:00,94.68,94.69,94.64,94.65,2349.0,88.7079,88.7172,88.6704,88.6798,2349.0
2020-06-25 13:20:00,94.69,94.71,94.58,94.58,3616.0,88.7172,88.736,88.6142,88.6142,3616.0
2020-06-25 13:25:00,94.57,94.66,94.56,94.61,6265.0,88.6048,88.6891,88.5954,88.6423,6265.0
2020-06-25 13:30:00,94.58,94.61,94.47,94.54,7598.0,88.6142,88.6423,88.5111,88.5767,7598.0
2020-06-25 13:35:00,94.54,94.74,94.54,94.74,10742.0,88.5767,88.7641,88.5767,88.7641,10742.0
2020-06-25 13:40:00,94.73,94.75,94.67,94.67,8199.0,88.7547,88.7734,88.6985,88.6985,8199.0
2020-06-25 13:45:00,94.72,94.76,94.69,94.71,3576.0,88.7453,88.7828,88.7172,88.736,3576.0
2020-06-25 13:50:00,94.72,94.73,94.66,94.68,4172.0,88.7453,88.7547,88.6891,88.7079,4172.0
2020-06-25 13:55:00,94.68,94.69,94.63,94.65,6707.0,88.7079,88.7172,88.661,88.6798,6707.0
2020-06-25 14:00:00,94.67,94.67,94.53,94.61,7324.0,88.6985,88.6985,88.5673,88.6423,7324.0
2020-06-25 14:05:00,94.62,94.69,94.62,94.63,7013.0,88.6516,88.7172,88.6516,88.661,7013.0
2020-06-25 14:10:00,94.66,94.69,94.61,94.66,11883.0,88.6891,88.7172,88.6423,88.6891,11883.0
2020-06-25 14:15:00,94.67,94.73,94.66,94.68,4761.0,88.6985,88.7547,88.6891,88.7079,4761.0
2020-06-25 14:20:00,94.66,94.66,94.45,94.48,11054.0,88.6891,88.6891,88.4924,88.5205,11054.0
2020-06-25 14:25:00,94.5,94.56,94.5,94.55,38990.0,88.5392,88.5954,88.5392,88.5861,38990.0
2020-06-25 14:30:00,94.53,94.53,94.4,94.4,26815.0,88.5673,88.5673,88.4455,88.4455,26815.0
2020-06-25 14:35:00,94.43,94.46,94.34,94.42,24846.0,88.4736,88.5017,88.3893,88.4643,24846.0
2020-06-25 14:40:00,94.44,94.53,94.43,94.49,32100.0,88.483,88.5673,88.4736,88.5298,32100.0
2020-06-25 14:45:00,94.48,94.52,94.43,94.47,9064.0,88.5205,88.558,88.4736,88.5111,9064.0
2020-06-25 14:50:00,94.47,94.58,94.45,94.52,12912.0,88.5111,88.6142,88.4924,88.558,12912.0
2020-06-25 14:55:00,94.52,94.62,94.52,94.57,8284.0,88.558,88.6516,88.558,88.6048,8284.0
2020-06-25 15:00:00,94.53,94.8,94.49,94.79,22748.0,88.5673,88.8203,88.5298,88.8109,22748.0
2020-06-25 15:05:00,94.85,95.08,94.85,94.99,14129.0,88.8671,89.0826,88.8671,88.9983,14129.0
2020-06-25 15:10:00,95.0,95.05,94.94,94.99,6414.0,89.0077,89.0545,88.9515,88.9983,6414.0
2020-06-25 15:15:00,94.98,95.16,94.98,95.11,11292.0,88.9889,89.1576,88.9889,89.1107,11292.0
2020-06-25 15:20:00,95.13,95.27,95.11,95.25,19588.0,89.1295,89.2606,89.1107,89.2419,19588.0
2020-06-25 15:25:00,95.21,95.4,95.2,95.33,10343.0,89.2044,89.3824,89.1951,89.3169,10343.0
2020-06-25 15:30:00,95.3,95.49,95.27,95.41,6817.0,89.2888,89.4668,89.2606,89.3918,6817.0
2020-06-25 15:35:00,95.44,95.44,95.19,95.19,5504.0,89.4199,89.4199,89.1857,89.1857,5504.0
2020-06-25 15:40:00,95.23,95.32,95.2,95.31,26152.0,89.2232,89.3075,89.1951,89.2981,26152.0
2020-06-25 15:45:00,95.3,95.38,95.17,95.21,29260.0,89.2888,89.3637,89.167,89.2044,29260.0
2020-06-25 15:50:00,95.22,95.53,95.2,95.53,66500.0,89.2138,89.5042,89.1951,89.5042,66500.0
2020-06-25 15:55:00,95.51,95.62,95.41,95.49,38866.0,89.4855,89.5886,89.3918,89.4668,38866.0
2020-06-26 09:30:00,95.15,95.15,94.87,94.94,14529.0,89.1482,89.1482,88.8859,88.9515,14529.0
2020-06-26 09:35:00,94.93,95.17,94.93,95.02,4353.0,88.9421,89.167,88.9421,89.0264,4353.0
2020-06-26 09:40:00,94.91,94.91,94.7,94.7,2244.0,88.9234,88.9234,88.7266,88.7266,2244.0
2020-06-26 09:45:00,94.68,94.87,94.65,94.81,7459.0,88.7079,88.8859,88.6798,88.8297,7459.0
2020-06-26 09:50:00,94.8,94.82,94.63,94.82,12304.0,88.8203,88.839,88.661,88.839,12304.0
2020-06-26 09:55:00,94.8,94.81,94.66,94.81,5125.0,88.8203,88.8297,88.6891,88.8297,5125.0
2020-06-26 10:00:00,94.82,94.82,94.54,94.55,38206.0,88.839,88.839,88.5767,88.5861,38206.0
2020-06-26 10:05:00,94.57,94.65,94.54,94.58,52171.0,88.6048,88.6798,88.5767,88.6142,52171.0
2020-06-26 10:10:00,94.45,94.49,94.34,94.35,30631.0,88.4924,88.5298,88.3893,88.3987,30631.0
2020-06-26 10:15:00,94.3,94.3,94.11,94.11,2914.0,88.3518,88.3518,88.1738,88.1738,2914.0
2020-06-26 10:20:00,94.08,94.08,93.85,94.02,6367.0,88.1457,88.1457,87.9302,88.0895,6367.0
2020-06-26 10:25:00,94.09,94.12,93.96,94.07,5947.0,88.1551,88.1832,88.0333,88.1363,5947.0
2020-06-26 10:30:00,94.09,94.09,93.64,93.69,8186.0,88.1551,88.1551,87.7335,87.7803,8186.0
2020-06-26 10:35:00,93.65,93.72,93.52,93.53,18461.0,87.7428,87.8084,87.621,87.6304,18461.0
2020-06-26 10:40:00,93.49,93.71,93.47,93.68,23761.0,87.5929,87.799,87.5742,87.7709,23761.0
2020-06-26 10:45:00,93.73,93.78,93.51,93.51,17635.0,87.8178,87.8646,87.6117,87.6117,17635.0
2020-06-26 10:50:00,93.55,93.74,93.42,93.5,5970.0,87.6491,87.8272,87.5273,87.6023,5970.0
2020-06-26 10:55:00,93.48,93.69,93.45,93.57,7567.0,87.5836,87.7803,87.5554,87.6679,7567.0
2020-06-26 11:00:00,93.59,93.8,93.59,93.73,21640.0,87.6866,87.8834,87.6866,87.8178,21640.0
2020-06-26 11:05:00,93.82,93.95,93.82,93.93,2770.0,87.9021,88.0239,87.9021,88.0052,2770.0
2020-06-26 11:10:00,93.84,93.91,93.8,93.88,8070.0,87.9208,87.9864,87.8834,87.9583,8070.0
2020-06-26 11:15:00,93.81,93.83,93.66,93.77,5550.0,87.8927,87.9115,87.7522,87.8553,5550.0
2020-06-26 11:20:00,93.78,93.83,93.65,93.76,6484.0,87.8646,87.9115,87.7428,87.8459,6484.0
2020-06-26 11:25:00,93.78,93.82,93.69,93.69,10248.0,87.8646,87.9021,87.7803,87.7803,10248.0
2020-06-26 11:30:00,93.74,93.77,93.55,93.55,4073.0,87.8272,87.8553,87.6491,87.6491,4073.0
2020-06-26 11:35:00,93.69,93.87,93.66,93.87,10998.0,87.7803,87.949,87.7522,87.949,10998.0
2020-06-26 11:40:00,93.84,93.86,93.74,93.79,5485.0,87.9208,87.9396,87.8272,87.874,5485.0
2020-06-26 11:45:00,93.77,93.91,93.75,93.91,2679.0,87.8553,87.9864,87.8365,87.9864,2679.0
2020-06-26 11:50:00,93.91,93.91,93.81,93.81,10055.0,87.9864,87.9864,87.8927,87.8927,10055.0
2020-06-26 11:55:00,93.79,94.01,93.78,93.9,34439.0,87.874,88.0801,87.8646,87.9771,34439.0
2020-06-26 12:00:00,93.9,93.9,93.71,93.74,64632.0,87.9771,87.9771,87.799,87.8272,64632.0
2020-06-26 12:05:00,93.76,93.76,93.62,93.63,1901.0,87.8459,87.8459,87.7147,87.7241,1901.0
2020-06-26 12:10:00,93.65,93.68,93.55,93.57,4952.0,87.7428,87.7709,87.6491,87.6679,4952.0
2020-06-26 12:15:00,93.5,93.52,93.36,93.36,1549.0,87.6023,87.621,87.4711,87.4711,1549.0
2020-06-26 12:20:00,93.33,93.5,93.23,93.5,35401.0,87.443,87.6023,87.3493,87.6023,35401.0
2020-06-26 12:25:00,93.53,93.59,93.53,93.55,15533.0,87.6304,87.6866,87.6304,87.6491,15533.0
2020-06-26 12:30:00,93.56,93.56,93.43,93.45,4070.0,87.6585,87.6585,87.5367,87.5554,4070.0
2020-06-26 12:35:00,93.44,93.54,93.42,93.54,5282.0,87.5461,87.6398,87.5273,87.6398,5282.0
2020-06-26 12:40:00,93.5,93.5,93.31,93.39,4632.0,87.6023,87.6023,87.4243,87.4992,4632.0
2020-06-26 12:45:00,93.36,93.47,93.22,93.42,10875.0,87.4711,87.5742,87.34,87.5273,10875.0
2020-06-26 12:50:00,93.41,93.49,93.33,93.48,4875.0,87.518,87.5929,87.443,87.5836,4875.0
2020-06-26 12:55:00,93.47,93.56,93.45,93.56,4031.0,87.5742,87.6585,87.5554,87.6585,4031.0
2020-06-26 13:00:00,93.54,93.68,93.54,93.63,29667.0,87.6398,87.7709,87.6398,87.7241,29667.0
2020-06-26 13:05:00,93.6,93.74,93.6,93.68,4417.0,87.696,87.8272,87.696,87.7709,4417.0
2020-06-26 13:10:00,93.67,93.71,93.63,93.63,1784.0,87.7616,87.799,87.7241,87.7241,1784.0
2020-06-26 13:15:00,93.67,93.67,93.61,93.62,2026.0,87.7616,87.7616,87.7054,87.7147,2026.0
2020-06-26 13:20:00,93.63,93.76,93.6,93.69,29846.0,87.7241,87.8459,87.696,87.7803,29846.0
2020-06-26 13:25:00,93.64,93.72,93.64,93.69,5278.0,87.7335,87.8084,87.7335,87.7803,5278.0
2020-06-26 13:30:00,93.67,93.76,93.62,93.75,8872.0,87.7616,87.8459,87.7147,87.8365,8872.0
2020-06-26 13:35:00,93.76,93.85,93.62,93.82,44096.0,87.8459,87.9302,87.7147,87.9021,44096.0
2020-06-26 13:40:00,93.82,93.82,93.7,93.72,97320.0,87.9021,87.9021,87.7897,87.8084,97320.0
2020-06-26 13:45:00,93.7,93.72,93.67,93.71,1386.0,87.7897,87.8084,87.7616,87.799,1386.0
2020-06-26 13:50:00,93.75,93.75,93.64,93.66,6535.0,87.8365,87.8365,87.7335,87.7522,6535.0
2020-06-26 13:55:00,93.71,93.71,93.62,93.63,5411.0,87.799,87.799,87.7147,87.7241,5411.0
2020-06-26 14:00:00,93.63,93.68,93.5,93.63,3229.0,87.7241,87.7709,87.6023,87.7241,3229.0
2020-06-26 14:05:00,93.65,93.65,93.54,93.59,3019.0,87.7428,87.7428,87.6398,87.6866,3019.0
2020-06-26 14:10:00,93.6,93.67,93.49,93.49,9648.0,87.696,87.7616,87.5929,87.5929,9648.0
2020-06-26 14:15:00,93.48,93.54,93.48,93.48,1724.0,87.5836,87.6398,87.5836,87.5836,1724.0
2020-06-26 14:20:00,93.5,93.52,93.44,93.48,3934.0,87.6023,87.621,87.5461,87.5836,3934.0
2020-06-26 14:25:00,93.49,93.49,93.28,93.32,10501.0,87.5929,87.5929,87.3962,87.4336,10501.0
2020-06-26 14:30:00,93.28,93.39,93.25,93.35,6372.0,87.3962,87.4992,87.3681,87.4618,6372.0
2020-06-26 14:35:00,93.29,93.3,93.15,93.17,9244.0,87.4055,87.4149,87.2744,87.2931,9244.0
2020-06-26 14:40:00,93.24,93.3,93.17,93.21,4842.0,87.3587,87.4149,87.2931,87.3306,4842.0
2020-06-26 14:45:00,93.15,93.16,93.0,93.09,10551.0,87.2744,87.2837,87.1338,87.2182,10551.0
2020-06-26 14:50:00,93.07,93.27,93.07,93.23,6627.0,87.1994,87.3868,87.1994,87.3493,6627.0
2020-06-26 14:55:00,93.2,93.21,93.1,93.19,4022.0,87.3212,87.3306,87.2275,87.3118,4022.0
2020-06-26 15:00:00,93.19,93.35,93.19,93.22,6034.0,87.3118,87.4618,87.3118,87.34,6034.0
2020-06-26 15:05:00,93.19,93.22,93.05,93.11,12682.0,87.3118,87.34,87.1807,87.2369,12682.0
2020-06-26 15:10:00,93.14,93.18,93.07,93.18,4635.0,87.265,87.3025,87.1994,87.3025,4635.0
2020-06-26 15:15:00,93.29,93.29,93.1,93.1,5702.0,87.4055,87.4055,87.2275,87.2275,5702.0
2020-06-26 15:20:00,93.15,93.15,93.05,93.07,4531.0,87.2744,87.2744,87.1807,87.1994,4531.0
2020-06-26 15:25:00,93.03,93.18,92.97,93.17,4547.0,87.1619,87.3025,87.1057,87.2931,4547.0
2020-06-26 15:30:00,93.16,93.16,92.95,93.01,6733.0,87.2837,87.2837,87.087,87.1432,6733.0
2020-06-26 15:35:00,93.01,93.02,92.92,92.98,111180.0,87.1432,87.1526,87.0589,87.1151,111180.0
2020-06-26 15:40:00,93.0,93.36,93.0,93.32,13028.0,87.1338,87.4711,87.1338,87.4336,13028.0
2020-06-26 15:45:00,93.31,93.49,93.18,93.18,18048.0,87.4243,87.5929,87.3025,87.3025,18048.0
2020-06-26 15:50:00,93.2,93.21,93.03,93.06,17885.0,87.3212,87.3306,87.1619,87.19,17885.0
2020-06-26 15:55:00,93.05,93.14,92.98,93.1,26074.0,87.1807,87.265,87.1151,87.2275,26074.0
2020-06-29 09:30:00,93.36,93.77,93.19,93.21,34922.0,87.4711,87.8553,87.3118,87.3306,34922.0
2020-06-29 09:35:00,93.17,93.17,92.99,92.99,11702.0,87.2931,87.2931,87.1245,87.1245,11702.0
2020-06-29 09:40:00,92.81,92.87,92.8,92.8,10448.0,86.9558,87.012,86.9464,86.9464,10448.0
2020-06-29 09:45:00,92.8,92.92,92.77,92.92,4740.0,86.9464,87.0589,86.9183,87.0589,4740.0
2020-06-29 09:50:00,92.84,93.09,92.81,93.09,120716.0,86.9839,87.2182,86.9558,87.2182,120716.0
2020-06-29 09:55:00,93.07,93.21,93.05,93.16,15987.0,87.1994,87.3306,87.1807,87.2837,15987.0
2020-06-29 10:00:00,93.32,93.4,93.28,93.38,6205.0,87.4336,87.5086,87.3962,87.4899,6205.0
2020-06-29 10:05:00,93.41,93.44,93.3,93.37,3693.0,87.518,87.5461,87.4149,87.4805,3693.0
2020-06-29 10:10:00,93.41,93.62,93.26,93.58,9148.0,87.518,87.7147,87.3774,87.6772,9148.0
2020-06-29 10:15:00,93.56,93.73,93.56,93.7,4466.0,87.6585,87.8178,87.6585,87.7897,4466.0
2020-06-29 10:20:00,93.7,93.71,93.64,93.67,6148.0,87.7897,87.799,87.7335,87.7616,6148.0
2020-06-29 10:25:00,93.7,93.8,93.67,93.69,26941.0,87.7897,87.8834,87.7616,87.7803,26941.0
2020-06-29 10:30:00,93.74,93.81,93.69,93.79,10261.0,87.8272,87.8927,87.7803,87.874,10261.0
2020-06-29 10:35:00,93.79,94.04,93.72,94.0,12485.0,87.874,88.1082,87.8084,88.0708,12485.0
2020-06-29 10:40:00,93.98,94.01,93.9,93.96,2916.0,88.052,88.0801,87.9771,88.0333,2916.0
2020-06-29 10:45:00,94.0,94.05,93.96,93.99,2018.0,88.0708,88.1176,88.0333,88.0614,2018.0
2020-06-29 10:50:00,94.16,94.19,93.97,94.01,5363.0,88.2207,88.2488,88.0426,88.0801,5363.0
2020-06-29 10:55:00,93.99,94.04,93.95,93.95,29142.0,88.0614,88.1082,88.0239,88.0239,29142.0
2020-06-29 11:00:00,94.0,94.04,93.98,94.0,2627.0,88.0708,88.1082,88.052,88.0708,2627.0
2020-06-29 11:05:00,93.89,93.95,93.89,93.95,1919.0,87.9677,88.0239,87.9677,88.0239,1919.0
2020-06-29 11:10:00,93.89,93.89,93.83,93.86,2460.0,87.9677,87.9677,87.9115,87.9396,2460.0
2020-06-29 11:15:00,93.92,93.93,93.81,93.93,11941.0,87.9958,88.0052,87.8927,88.0052,11941.0
2020-06-29 11:20:00,93.94,94.08,93.93,94.08,10676.0,88.0145,88.1457,88.0052,88.1457,10676.0
2020-06-29 11:25:00,94.09,94.23,94.09,94.19,7590.0,88.1551,88.2862,88.1551,88.2488,7590.0
2020-06-29 11:30:00,94.18,94.2,94.14,94.2,2085.0,88.2394,88.2581,88.2019,88.2581,2085.0
2020-06-29 11:35:00,94.1,94.18,94.08,94.08,678.0,88.1644,88.2394,88.1457,88.1457,678.0
2020-06-29 11:40:00,94.14,94.18,94.13,94.13,3851.0,88.2019,88.2394,88.1926,88.1926,3851.0
2020-06-29 11:45:00,94.16,94.2,94.05,94.05,22613.0,88.2207,88.2581,88.1176,88.1176,22613.0
2020-06-29 11:50:00,94.16,94.17,94.08,94.12,3626.0,88.2207,88.23,88.1457,88.1832,3626.0
2020-06-29 11:55:00,94.12,94.12,94.02,94.07,4577.0,88.1832,88.1832,88.0895,88.1363,4577.0
2020-06-29 12:00:00,94.08,94.21,94.08,94.15,40756.0,88.1457,88.2675,88.1457,88.2113,40756.0
2020-06-29 12:05:00,94.17,94.17,94.05,94.1,6841.0,88.23,88.23,88.1176,88.1644,6841.0
2020-06-29 12:10:00,94.1,94.17,94.08,94.17,4582.0,88.1644,88.23,88.1457,88.23,4582.0
2020-06-29 12:15:00,94.09,94.3,94.09,94.26,61340.0,88.1551,88.3518,88.1551,88.3144,61340.0
2020-06-29 12:20:00,94.27,94.32,94.27,94.27,30341.0,88.3237,88.3706,88.3237,88.3237,30341.0
2020-06-29 12:25:00,94.27,94.32,94.25,94.31,14621.0,88.3237,88.3706,88.305,88.3612,14621.0
2020-06-29 12:30:00,94.34,94.36,94.34,94.34,3153.0,88.3893,88.408,88.3893,88.3893,3153.0
2020-06-29 12:35:00,94.37,94.39,94.34,94.35,3577.0,88.4174,88.4362,88.3893,88.3987,3577.0
2020-06-29 12:40:00,94.31,94.35,94.31,94.34,700.0,88.3612,88.3987,88.3612,88.3893,700.0
2020-06-29 12:45:00,94.31,94.36,94.31,94.36,500.0,88.3612,88.408,88.3612,88.408,500.0
2020-06-29 12:50:00,94.36,94.36,94.33,94.34,2876.0,88.408,88.408,88.3799,88.3893,2876.0
2020-06-29 12:55:00,94.34,94.34,94.26,94.27,3063.0,88.3893,88.3893,88.3144,88.3237,3063.0
2020-06-29 13:00:00,94.25,94.27,94.22,94.24,4304.0,88.305,88.3237,88.2769,88.2956,4304.0
2020-06-29 13:05:00,94.25,94.25,94.22,94.23,7139.0,88.305,88.305,88.2769,88.2862,7139.0
2020-06-29 13:10:00,94.25,94.29,94.25,94.28,2470.0,88.305,88.3425,88.305,88.3331,2470.0
2020-06-29 13:15:00,94.26,94.28,94.21,94.25,3116.0,88.3144,88.3331,88.2675,88.305,3116.0
2020-06-29 13:20:00,94.26,94.29,94.26,94.27,400.0,88.3144,88.3425,88.3144,88.3237,400.0
2020-06-29 13:25:00,94.26,94.3,94.25,94.29,2280.0,88.3144,88.3518,88.305,88.3425,2280.0
2020-06-29 13:30:00,94.3,94.32,94.27,94.28,880.0,88.3518,88.3706,88.3237,88.3331,880.0
2020-06-29 13:35:00,94.26,94.42,94.25,94.42,4893.0,88.3144,88.4643,88.305,88.4643,4893.0
2020-06-29 13:40:00,94.42,94.42,94.36,94.37,4739.0,88.4643,88.4643,88.408,88.4174,4739.0
2020-06-29 13:45:00,94.38,94.4,94.37,94.37,2547.0,88.4268,88.4455,88.4174,88.4174,2547.0
2020-06-29 13:50:00,94.36,94.37,94.33,94.33,3501.0,88.408,88.4174,88.3799,88.3799,3501.0
2020-06-29 13:55:00,94.33,94.33,94.28,94.29,3798.0,88.3799,88.3799,88.3331,88.3425,3798.0
2020-06-29 14:00:00,94.3,94.33,94.3,94.33,2401.0,88.3518,88.3799,88.3518,88.3799,2401.0
2020-06-29 14:05:00,94.24,94.24,94.19,94.2,11345.0,88.2956,88.2956,88.2488,88.2581,11345.0
2020-06-29 14:10:00,94.23,94.25,94.23,94.23,3245.0,88.2862,88.305,88.2862,88.2862,3245.0
2020-06-29 14:15:00,94.23,94.27,94.21,94.22,5959.0,88.2862,88.3237,88.2675,88.2769,5959.0
2020-06-29 14:20:00,94.24,94.24,94.2,94.22,2015.0,88.2956,88.2956,88.2581,88.2769,2015.0
2020-06-29 14:25:00,94.14,94.14,94.11,94.13,4371.0,88.2019,88.2019,88.1738,88.1926,4371.0
2020-06-29 14:30:00,94.16,94.17,94.11,94.12,5618.0,88.2207,88.23,88.1738,88.1832,5618.0
2020-06-29 14:35:00,94.13,94.17,94.12,94.15,4586.0,88.1926,88.23,88.1832,88.2113,4586.0
2020-06-29 14:40:00,94.15,94.23,94.15,94.21,3348.0,88.2113,88.2862,88.2113,88.2675,3348.0
2020-06-29 14:45:00,94.2,94.21,94.03,94.05,6864.0,88.2581,88.2675,88.0989,88.1176,6864.0
2020-06-29 14:50:00,94.02,94.07,94.01,94.07,2286.0,88.0895,88.1363,88.0801,88.1363,2286.0
2020-06-29 14:55:00,94.05,94.12,94.05,94.06,3513.0,88.1176,88.1832,88.1176,88.127,3513.0
2020-06-29 15:00:00,94.07,94.11,93.91,93.93,14527.0,88.1363,88.1738,87.9864,88.0052,14527.0
2020-06-29 15:05:00,93.93,93.97,93.91,93.92,6706.0,88.0052,88.0426,87.9864,87.9958,6706.0
2020-06-29 15:10:00,93.93,93.93,93.87,93.88,7634.0,88.0052,88.0052,87.949,87.9583,7634.0
2020-06-29 15:15:00,93.89,93.99,93.88,93.96,6318.0,87.9677,88.0614,87.9583,88.0333,6318.0
2020-06-29 15:20:00,93.94,94.03,93.94,94.0,2684.0,88.0145,88.0989,88.0145,88.0708,2684.0
2020-06-29 15:25:00,94.01,94.06,93.97,94.04,4248.0,88.0801,88.127,88.0426,88.1082,4248.0
2020-06-29 15:30:00,94.03,94.18,94.03,94.18,3129.0,88.0989,88.2394,88.0989,88.2394,3129.0
2020-06-29 15:35:00,94.19,94.19,94.12,94.13,4986.0,88.2488,88.2488,88.1832,88.1926,4986.0
2020-06-29 15:40:00,94.11,94.14,93.96,94.03,16979.0,88.1738,88.2019,88.0333,88.0989,16979.0
2020-06-29 15:45:00,94.05,94.12,93.93,93.95,23730.0,88.1176,88.1832,88.0052,88.0239,23730.0
2020-06-29 15:50:00,93.96,94.19,93.94,94.19,29289.0,88.0333,88.2488,88.0145,88.2488,29289.0
2020-06-29 15:55:00,94.19,94.49,94.18,94.49,356344.0,88.2488,88.5298,88.2394,88.5298,356344.0
2020-06-30 09:30:00,94.5,94.62,94.38,94.53,14167.0,88.5392,88.6516,88.4268,88.5673,14167.0
2020-06-30 09:35:00,94.7,94.8,94.7,94.8,6298.0,88.7266,88.8203,88.7266,88.8203,6298.0
2020-06-30 09:40:00,94.76,94.79,94.64,94.7,10271.0,88.7828,88.8109,88.6704,88.7266,10271.0
2020-06-30 09:45:00,94.77,94.89,94.66,94.69,5744.0,88.7922,88.9046,88.6891,88.7172,5744.0
2020-06-30 09:50:00,94.58,94.65,94.54,94.61,10175.0,88.6142,88.6798,88.5767,88.6423,10175.0
2020-06-30 09:55:00,94.67,94.73,94.64,94.7,20160.0,88.6985,88.7547,88.6704,88.7266,20160.0
2020-06-30 10:00:00,94.7,94.76,94.64,94.75,14095.0,88.7266,88.7828,88.6704,88.7734,14095.0
2020-06-30 10:05:00,94.74,94.88,94.74,94.87,5591.0,88.7641,88.8952,88.7641,88.8859,5591.0
2020-06-30 10:10:00,94.88,94.88,94.75,94.83,8397.0,88.8952,88.8952,88.7734,88.8484,8397.0
2020-06-30 10:15:00,94.81,94.86,94.77,94.78,4545.0,88.8297,88.8765,88.7922,88.8016,4545.0
2020-06-30 10:20:00,94.86,94.95,94.78,94.95,5260.0,88.8765,88.9608,88.8016,88.9608,5260.0
2020-06-30 10:25:00,94.92,94.99,94.77,94.81,6286.0,88.9327,88.9983,88.7922,88.8297,6286.0
2020-06-30 10:30:00,94.87,94.9,94.85,94.86,3624.0,88.8859,88.914,88.8671,88.8765,3624.0
2020-06-30 10:35:00,94.85,94.89,94.74,94.74,3627.0,88.8671,88.9046,88.7641,88.7641,3627.0
2020-06-30 10:40:00,94.78,94.94,94.78,94.92,14239.0,88.8016,88.9515,88.8016,88.9327,14239.0
2020-06-30 10:45:00,94.89,94.93,94.87,94.92,14876.0,88.9046,88.9421,88.8859,88.9327,14876.0
2020-06-30 10:50:00,94.93,95.18,94.91,95.12,13902.0,88.9421,89.1763,88.9234,89.1201,13902.0
2020-06-30 10:55:00,95.11,95.16,95.09,95.16,3070.0,89.1107,89.1576,89.092,89.1576,3070.0
2020-06-30 11:00:00,95.11,95.19,95.11,95.19,15709.0,89.1107,89.1857,89.1107,89.1857,15709.0
2020-06-30 11:05:00,95.21,95.24,95.13,95.16,8200.0,89.2044,89.2325,89.1295,89.1576,8200.0
2020-06-30 11:10:00,95.17,95.2,95.13,95.16,10300.0,89.167,89.1951,89.1295,89.1576,10300.0
2020-06-30 11:15:00,95.19,95.3,95.16,95.3,4572.0,89.1857,89.2888,89.1576,89.2888,4572.0
2020-06-30 11:20:00,95.31,95.36,95.26,95.27,4270.0,89.2981,89.345,89.2513,89.2606,4270.0
2020-06-30 11:25:00,95.29,95.34,95.24,95.28,10685.0,89.2794,89.3262,89.2325,89.27,10685.0
2020-06-30 11:30:00,95.26,95.27,95.16,95.16,14027.0,89.2513,89.2606,89.1576,89.1576,14027.0
2020-06-30 11:35:00,95.14,95.15,95.1,95.15,3112.0,89.1388,89.1482,89.1014,89.1482,3112.0
2020-06-30 11:40:00,95.14,95.17,95.07,95.15,10978.0,89.1388,89.167,89.0733,89.1482,10978.0
2020-06-30 11:45:00,95.17,95.23,95.16,95.2,2953.0,89.167,89.2232,89.1576,89.1951,2953.0
2020-06-30 11:50:00,95.17,95.23,95.15,95.23,10265.0,89.167,89.2232,89.1482,89.2232,10265.0
2020-06-30 11:55:00,95.22,95.25,95.2,95.22,137471.0,89.2138,89.2419,89.1951,89.2138,137471.0
2020-06-30 12:00:00,95.24,95.27,95.17,95.23,5018.0,89.2325,89.2606,89.167,89.2232,5018.0
2020-06-30 12:05:00,95.24,95.29,95.24,95.28,1836.0,89.2325,89.2794,89.2325,89.27,1836.0
2020-06-30 12:10:00,95.28,95.36,95.28,95.32,2157.0,89.27,89.345,89.27,89.3075,2157.0
2020-06-30 12:15:00,95.33,95.43,95.32,95.43,2771.0,89.3169,89.4106,89.3075,89.4106,2771.0
2020-06-30 12:20:00,95.4,95.42,95.38,95.4,3559.0,89.3824,89.4012,89.3637,89.3824,3559.0
2020-06-30 12:25:00,95.39,95.41,95.34,95.37,7768.0,89.3731,89.3918,89.3262,89.3543,7768.0
2020-06-30 12:30:00,95.36,95.38,95.24,95.28,21615.0,89.345,89.3637,89.2325,89.27,21615.0
2020-06-30 12:35:00,95.24,95.33,95.23,95.32,5229.0,89.2325,89.3169,89.2232,89.3075,5229.0
2020-06-30 12:40:00,95.29,95.29,95.13,95.16,5081.0,89.2794,89.2794,89.1295,89.1576,5081.0
2020-06-30 12:45:00,95.11,95.11,95.06,95.09,1806.0,89.1107,89.1107,89.0639,89.092,1806.0
2020-06-30 12:50:00,95.15,95.15,95.09,95.12,5063.0,89.1482,89.1482,89.092,89.1201,5063.0
2020-06-30 12:55:00,95.16,95.16,95.08,95.1,45432.0,89.1576,89.1576,89.0826,89.1014,45432.0
2020-06-30 13:00:00,95.09,95.14,95.08,95.09,3118.0,89.092,89.1388,89.0826,89.092,3118.0
2020-06-30 13:05:00,95.09,95.13,95.0,95.02,10725.0,89.092,89.1295,89.0077,89.0264,10725.0
2020-06-30 13:10:00,95.03,95.03,94.98,95.03,13798.0,89.0358,89.0358,88.9889,89.0358,13798.0
2020-06-30 13:15:00,95.02,95.05,94.93,95.01,11442.0,89.0264,89.0545,88.9421,89.017,11442.0
2020-06-30 13:20:00,95.0,95.08,94.98,95.06,3902.0,89.0077,89.0826,88.9889,89.0639,3902.0
2020-06-30 13:25:00,95.03,95.09,95.03,95.08,61625.0,89.0358,89.092,89.0358,89.0826,61625.0
2020-06-30 13:30:00,95.09,95.09,95.02,95.03,4447.0,89.092,89.092,89.0264,89.0358,4447.0
2020-06-30 13:35:00,95.02,95.07,95.0,95.03,6217.0,89.0264,89.0733,89.0077,89.0358,6217.0
2020-06-30 13:40:00,95.02,95.03,94.95,94.96,2160.0,89.0264,89.0358,88.9608,88.9702,2160.0
2020-06-30 13:45:00,94.97,95.05,94.97,95.04,7715.0,88.9796,89.0545,88.9796,89.0452,7715.0
2020-06-30 13:50:00,94.99,95.05,94.99,95.05,2528.0,88.9983,89.0545,88.9983,89.0545,2528.0
2020-06-30 13:55:00,95.12,95.13,95.1,95.12,5592.0,89.1201,89.1295,89.1014,89.1201,5592.0
2020-06-30 14:00:00,95.1,95.11,94.98,95.03,8589.0,89.1014,89.1107,88.9889,89.0358,8589.0
2020-06-30 14:05:00,95.04,95.07,95.03,95.07,4924.0,89.0452,89.0733,89.0358,89.0733,4924.0
2020-06-30 14:10:00,95.07,95.09,95.04,95.05,7653.0,89.0733,89.092,89.0452,89.0545,7653.0
2020-06-30 14:15:00,95.03,95.13,95.01,95.12,48394.0,89.0358,89.1295,89.017,89.1201,48394.0
2020-06-30 14:20:00,95.11,95.19,95.07,95.18,14069.0,89.1107,89.1857,89.0733,89.1763,14069.0
2020-06-30 14:25:00,95.18,95.26,95.15,95.26,12924.0,89.1763,89.2513,89.1482,89.2513,12924.0
2020-06-30 14:30:00,95.25,95.27,95.21,95.24,19781.0,89.2419,89.2606,89.2044,89.2325,19781.0
2020-06-30 14:35:00,95.24,95.28,95.21,95.27,19996.0,89.2325,89.27,89.2044,89.2606,19996.0
2020-06-30 14:40:00,95.27,95.36,95.26,95.36,13061.0,89.2606,89.345,89.2513,89.345,13061.0
2020-06-30 14:45:00,95.36,95.36,95.29,95.33,18085.0,89.345,89.345,89.2794,89.3169,18085.0
2020-06-30 14:50:00,95.33,95.36,95.31,95.36,8168.0,89.3169,89.345,89.2981,89.345,8168.0
2020-06-30 14:55:00,95.34,95.38,95.33,95.38,5359.0,89.3262,89.3637,89.3169,89.3637,5359.0
2020-06-30 15:00:00,95.39,95.39,95.19,95.19,15686.0,89.3731,89.3731,89.1857,89.1857,15686.0
2020-06-30 15:05:00,95.2,95.26,95.17,95.21,12091.0,89.1951,89.2513,89.167,89.2044,12091.0
2020-06-30 15:10:00,95.22,95.29,95.21,95.28,10947.0,89.2138,89.2794,89.2044,89.27,10947.0
2020-06-30 15:15:00,95.25,95.35,95.25,95.34,15160.0,89.2419,89.3356,89.2419,89.3262,15160.0
2020-06-30 15:20:00,95.34,95.48,95.32,95.45,4637.0,89.3262,89.4574,89.3075,89.4293,4637.0
2020-06-30 15:25:00,95.44,95.53,95.44,95.49,8757.0,89.4199,89.5042,89.4199,89.4668,8757.0
2020-06-30 15:30:00,95.46,95.69,95.46,95.65,18763.0,89.4387,89.6541,89.4387,89.6167,18763.0
2020-06-30 15:35:00,95.66,95.68,95.6,95.64,12444.0,89.626,89.6448,89.5698,89.6073,12444.0
2020-06-30 15:40:00,95.65,95.68,95.63,95.68,5474.0,89.6167,89.6448,89.5979,89.6448,5474.0
2020-06-30 15:45:00,95.68,95.79,95.64,95.77,20349.0,89.6448,89.7478,89.6073,89.7291,20349.0
2020-06-30 15:50:00,95.79,96.29,95.79,96.27,38194.0,89.7478,90.2163,89.7478,90.1976,38194.0
2020-06-30 15:55:00,96.21,96.21,95.88,95.89,63380.0,90.1413,90.1413,89.8322,89.8415,63380.0
2020-07-01 09:30:00,96.23,96.57,96.13,96.55,89262.0,90.1601,90.4786,90.0664,90.4599,89262.0
2020-07-01 09:35:00,96.52,96.62,96.34,96.37,8911.0,90.4318,90.5255,90.2631,90.2913,8911.0
2020-07-01 09:40:00,96.4,96.59,96.4,96.51,6878.0,90.3194,90.4974,90.3194,90.4224,6878.0
2020-07-01 09:45:00,96.53,96.53,96.35,96.43,4210.0,90.4412,90.4412,90.2725,90.3475,4210.0
2020-07-01 09:50:00,96.43,96.54,96.14,96.2,9139.0,90.3475,90.4505,90.0758,90.132,9139.0
2020-07-01 09:55:00,96.16,96.22,96.11,96.22,30858.0,90.0945,90.1507,90.0477,90.1507,30858.0
2020-07-01 10:00:00,96.26,96.47,96.24,96.38,12814.0,90.1882,90.3849,90.1695,90.3006,12814.0
2020-07-01 10:05:00,96.44,96.59,96.39,96.51,65576.0,90.3568,90.4974,90.31,90.4224,65576.0
2020-07-01 10:10:00,96.58,96.65,96.55,96.59,6849.0,90.488,90.5536,90.4599,90.4974,6849.0
2020-07-01 10:15:00,96.61,96.66,96.59,96.6,3418.0,90.5161,90.563,90.4974,90.5067,3418.0
2020-07-01 10:20:00,96.61,96.64,96.5,96.5,8775.0,90.5161,90.5442,90.4131,90.4131,8775.0
2020-07-01 10:25:00,96.56,96.6,96.54,96.6,2295.0,90.4693,90.5067,90.4505,90.5067,2295.0
2020-07-01 10:30:00,96.68,96.76,96.65,96.67,6969.0,90.5817,90.6567,90.5536,90.5723,6969.0
2020-07-01 10:35:00,96.65,96.66,96.52,96.62,11054.0,90.5536,90.563,90.4318,90.5255,11054.0
2020-07-01 10:40:00,96.64,96.66,96.54,96.54,17323.0,90.5442,90.563,90.4505,90.4505,17323.0
2020-07-01 10:45:00,96.49,96.5,96.37,96.38,3861.0,90.4037,90.4131,90.2913,90.3006,3861.0
2020-07-01 10:50:00,96.39,96.5,96.33,96.45,7188.0,90.31,90.4131,90.2538,90.3662,7188.0
2020-07-01 10:55:00,96.43,96.52,96.4,96.52,12557.0,90.3475,90.4318,90.3194,90.4318,12557.0
2020-07-01 11:00:00,96.56,96.56,96.41,96.52,3544.0,90.4693,90.4693,90.3287,90.4318,3544.0
2020-07-01 11:05:00,96.52,96.6,96.51,96.53,10840.0,90.4318,90.5067,90.4224,90.4412,10840.0
2020-07-01 11:10:00,96.53,96.55,96.34,96.47,6795.0,90.4412,90.4599,90.2631,90.3849,6795.0
2020-07-01 11:15:00,96.51,96.57,96.37,96.37,6440.0,90.4224,90.4786,90.2913,90.2913,6440.0
2020-07-01 11:20:00,96.31,96.37,96.29,96.3,8064.0,90.235,90.2913,90.2163,90.2257,8064.0
2020-07-01 11:25:00,96.34,96.34,96.09,96.09,15587.0,90.2631,90.2631,90.0289,90.0289,15587.0
2020-07-01 11:30:00,96.14,96.23,96.12,96.23,4424.0,90.0758,90.1601,90.057,90.1601,4424.0
2020-07-01 11:35:00,96.21,96.27,96.19,96.27,3520.0,90.1413,90.1976,90.1226,90.1976,3520.0
2020-07-01 11:40:00,96.28,96.4,96.27,96.4,11778.0,90.2069,90.3194,90.1976,90.3194,11778.0
2020-07-01 11:45:00,96.42,96.48,96.41,96.48,6440.0,90.3381,90.3943,90.3287,90.3943,6440.0
2020-07-01 11:50:00,96.48,96.5,96.45,96.47,4062.0,90.3943,90.4131,90.3662,90.3849,4062.0
2020-07-01 11:55:00,96.48,96.52,96.43,96.46,5718.0,90.3943,90.4318,90.3475,90.3756,5718.0
2020-07-01 12:00:00,96.46,96.47,96.4,96.45,10393.0,90.3756,90.3849,90.3194,90.3662,10393.0
2020-07-01 12:05:00,96.46,96.55,96.46,96.53,6897.0,90.3756,90.4599,90.3756,90.4412,6897.0
2020-07-01 12:10:00,96.53,96.59,96.5,96.58,16973.0,90.4412,90.4974,90.4131,90.488,16973.0
2020-07-01 12:15:00,96.59,96.69,96.57,96.69,4526.0,90.4974,90.5911,90.4786,90.5911,4526.0
2020-07-01 12:20:00,96.67,96.7,96.66,96.68,8303.0,90.5723,90.6004,90.563,90.5817,8303.0
2020-07-01 12:25:00,96.67,96.74,96.67,96.72,3717.0,90.5723,90.6379,90.5723,90.6192,3717.0
2020-07-01 12:30:00,96.7,96.76,96.7,96.72,2681.0,90.6004,90.6567,90.6004,90.6192,2681.0
2020-07-01 12:35:00,96.71,96.83,96.7,96.83,12544.0,90.6098,90.7222,90.6004,90.7222,12544.0
2020-07-01 12:40:00,96.83,96.83,96.77,96.78,14637.0,90.7222,90.7222,90.666,90.6754,14637.0
2020-07-01 12:45:00,96.79,96.79,96.57,96.67,16114.0,90.6848,90.6848,90.4786,90.5723,16114.0
2020-07-01 12:50:00,96.67,96.68,96.55,96.6,2858.0,90.5723,90.5817,90.4599,90.5067,2858.0
2020-07-01 12:55:00,96.6,96.69,96.58,96.64,3272.0,90.5067,90.5911,90.488,90.5442,3272.0
2020-07-01 13:00:00,96.65,96.65,96.55,96.59,5021.0,90.5536,90.5536,90.4599,90.4974,5021.0
2020-07-01 13:05:00,96.58,96.61,96.51,96.51,5805.0,90.488,90.5161,90.4224,90.4224,5805.0
2020-07-01 13:10:00,96.5,96.57,96.49,96.57,12004.0,90.4131,90.4786,90.4037,90.4786,12004.0
2020-07-01 13:15:00,96.57,96.57,96.52,96.56,21831.0,90.4786,90.4786,90.4318,90.4693,21831.0
2020-07-01 13:20:00,96.54,96.64,96.49,96.64,3404.0,90.4505,90.5442,90.4037,90.5442,3404.0
2020-07-01 13:25:00,96.65,96.65,96.62,96.63,4318.0,90.5536,90.5536,90.5255,90.5349,4318.0
2020-07-01 13:30:00,96.63,96.65,96.59,96.61,27417.0,90.5349,90.5536,90.4974,90.5161,27417.0
2020-07-01 13:35:00,96.61,96.7,96.61,96.7,3271.0,90.5161,90.6004,90.5161,90.6004,3271.0
2020-07-01 13:40:00,96.7,96.7,96.51,96.51,28095.0,90.6004,90.6004,90.4224,90.4224,28095.0
2020-07-01 13:45:00,96.53,96.53,96.46,96.5,6419.0,90.4412,90.4412,90.3756,90.4131,6419.0
2020-07-01 13:50:00,96.49,96.59,96.47,96.56,4960.0,90.4037,90.4974,90.3849,90.4693,4960.0
2020-07-01 13:55:00,96.57,96.59,96.53,96.58,8101.0,90.4786,90.4974,90.4412,90.488,8101.0
2020-07-01 14:00:00,96.59,96.72,96.59,96.67,4477.0,90.4974,90.6192,90.4974,90.5723,4477.0
2020-07-01 14:05:00,96.7,96.74,96.59,96.74,4583.0,90.6004,90.6379,90.4974,90.6379,4583.0
2020-07-01 14:10:00,96.7,96.71,96.66,96.69,17486.0,90.6004,90.6098,90.563,90.5911,17486.0
2020-07-01 14:15:00,96.69,96.72,96.65,96.68,6616.0,90.5911,90.6192,90.5536,90.5817,6616.0
2020-07-01 14:20:00,96.69,96.7,96.57,96.59,16034.0,90.5911,90.6004,90.4786,90.4974,16034.0
2020-07-01 14:25:00,96.6,96.66,96.59,96.62,1620.0,90.5067,90.563,90.4974,90.5255,1620.0
2020-07-01 14:30:00,96.64,96.71,96.53,96.57,10317.0,90.5442,90.6098,90.4412,90.4786,10317.0
2020-07-01 14:35:00,96.56,96.58,96.49,96.53,23878.0,90.4693,90.488,90.4037,90.4412,23878.0
2020-07-01 14:40:00,96.52,96.57,96.48,96.48,13378.0,90.4318,90.4786,90.3943,90.3943,13378.0
2020-07-01 14:45:00,96.49,96.53,96.45,96.51,7375.0,90.4037,90.4412,90.3662,90.4224,7375.0
2020-07-01 14:50:00,96.51,96.59,96.5,96.57,11960.0,90.4224,90.4974,90.4131,90.4786,11960.0
2020-07-01 14:55:00,96.57,96.66,96.56,96.64,9153.0,90.4786,90.563,90.4693,90.5442,9153.0
2020-07-01 15:00:00,96.65,96.75,96.6,96.74,14047.0,90.5536,90.6473,90.5067,90.6379,14047.0
2020-07-01 15:05:00,96.76,96.77,96.72,96.72,8811.0,90.6567,90.666,90.6192,90.6192,8811.0
2020-07-01 15:10:00,96.72,96.76,96.64,96.7,4986.0,90.6192,90.6567,90.5442,90.6004,4986.0
2020-07-01 15:15:00,96.69,96.72,96.64,96.72,11822.0,90.5911,90.6192,90.5442,90.6192,11822.0
2020-07-01 15:20:00,96.71,96.82,96.7,96.82,4563.0,90.6098,90.7129,90.6004,90.7129,4563.0
2020-07-01 15:25:00,96.83,96.84,96.78,96.79,17441.0,90.7222,90.7316,90.6754,90.6848,17441.0
2020-07-01 15:30:00,96.79,96.85,96.74,96.78,13973.0,90.6848,90.741,90.6379,90.6754,13973.0
2020-07-01 15:35:00,96.76,96.77,96.7,96.76,10549.0,90.6567,90.666,90.6004,90.6567,10549.0
2020-07-01 15:40:00,96.77,96.82,96.71,96.74,8799.0,90.666,90.7129,90.6098,90.6379,8799.0
2020-07-01 15:45:00,96.73,96.86,96.7,96.86,39214.0,90.6285,90.7503,90.6004,90.7503,39214.0
2020-07-01 15:50:00,96.84,96.84,96.56,96.56,11469.0,90.7316,90.7316,90.4693,90.4693,11469.0
2020-07-01 15:55:00,96.55,96.56,96.41,96.43,28233.0,90.4599,90.4693,90.3287,90.3475,28233.0
2020-07-02 09:30:00,97.69,97.8,97.37,97.79,32716.0,91.528,91.6311,91.2282,91.6217,32716.0
2020-07-02 09:35:00,97.86,97.9,97.68,97.71,11073.0,91.6873,91.7247,91.5186,91.5467,11073.0
2020-07-02 09:40:00,97.77,97.82,97.76,97.76,1718.0,91.6029,91.6498,91.5936,91.5936,1718.0
2020-07-02 09:45:00,97.8,97.9,97.76,97.89,3384.0,91.6311,91.7247,91.5936,91.7154,3384.0
2020-07-02 09:50:00,97.9,97.9,97.8,97.81,2297.0,91.7247,91.7247,91.6311,91.6404,2297.0
2020-07-02 09:55:00,97.82,97.91,97.79,97.9,3106.0,91.6498,91.7341,91.6217,91.7247,3106.0
2020-07-02 10:00:00,97.93,97.98,97.85,97.89,3753.0,91.7529,91.7997,91.6779,91.7154,3753.0
2020-07-02 10:05:00,97.9,97.93,97.84,97.87,4318.0,91.7247,91.7529,91.6685,91.6966,4318.0
2020-07-02 10:10:00,97.87,97.87,97.65,97.65,27582.0,91.6966,91.6966,91.4905,91.4905,27582.0
2020-07-02 10:15:00,97.72,97.81,97.72,97.78,4930.0,91.5561,91.6404,91.5561,91.6123,4930.0
2020-07-02 10:20:00,97.76,97.76,97.57,97.58,5613.0,91.5936,91.5936,91.4156,91.4249,5613.0
2020-07-02 10:25:00,97.59,97.59,97.39,97.39,1707.0,91.4343,91.4343,91.2469,91.2469,1707.0
2020-07-02 10:30:00,97.37,97.48,97.31,97.32,9482.0,91.2282,91.3312,91.172,91.1813,9482.0
2020-07-02 10:35:00,97.43,97.48,97.38,97.45,13905.0,91.2844,91.3312,91.2375,91.3031,13905.0
2020-07-02 10:40:00,97.5,97.58,97.5,97.52,2277.0,91.35,91.4249,91.35,91.3687,2277.0
2020-07-02 10:45:00,97.56,97.59,97.38,97.43,6330.0,91.4062,91.4343,91.2375,91.2844,6330.0
2020-07-02 10:50:00,97.45,97.45,97.16,97.24,3986.0,91.3031,91.3031,91.0314,91.1064,3986.0
2020-07-02 10:55:00,97.23,97.24,97.16,97.21,2296.0,91.097,91.1064,91.0314,91.0783,2296.0
2020-07-02 11:00:00,97.09,97.12,97.0,97.08,8571.0,90.9658,90.9939,90.8815,90.9565,8571.0
2020-07-02 11:05:00,97.09,97.23,97.09,97.12,4361.0,90.9658,91.097,90.9658,90.9939,4361.0
2020-07-02 11:10:00,97.14,97.14,97.01,97.01,4691.0,91.0127,91.0127,90.8909,90.8909,4691.0
2020-07-02 11:15:00,97.06,97.2,96.99,97.2,8936.0,90.9377,91.0689,90.8721,91.0689,8936.0
2020-07-02 11:20:00,97.24,97.34,97.21,97.33,8260.0,91.1064,91.2001,91.0783,91.1907,8260.0
2020-07-02 11:25:00,97.28,97.3,97.19,97.19,8249.0,91.1439,91.1626,91.0595,91.0595,8249.0
2020-07-02 11:30:00,97.27,97.42,97.26,97.41,2533.0,91.1345,91.275,91.1251,91.2657,2533.0
2020-07-02 11:35:00,97.39,97.41,97.37,97.4,8116.0,91.2469,91.2657,91.2282,91.2563,8116.0
2020-07-02 11:40:00,97.39,97.51,97.37,97.51,16336.0,91.2469,91.3593,91.2282,91.3593,16336.0
2020-07-02 11:45:00,97.49,97.51,97.47,97.5,4026.0,91.3406,91.3593,91.3219,91.35,4026.0
2020-07-02 11:50:00,97.49,97.49,97.4,97.48,11451.0,91.3406,91.3406,91.2563,91.3312,11451.0
2020-07-02 11:55:00,97.49,97.51,97.43,97.47,6752.0,91.3406,91.3593,91.2844,91.3219,6752.0
2020-07-02 12:00:00,97.39,97.39,97.26,97.3,6168.0,91.2469,91.2469,91.1251,91.1626,6168.0
2020-07-02 12:05:00,97.28,97.36,97.28,97.36,12351.0,91.1439,91.2188,91.1439,91.2188,12351.0
2020-07-02 12:10:00,97.36,97.43,97.36,97.4,13834.0,91.2188,91.2844,91.2188,91.2563,13834.0
2020-07-02 12:15:00,97.37,97.42,97.29,97.41,20371.0,91.2282,91.275,91.1532,91.2657,20371.0
2020-07-02 12:20:00,97.41,97.45,97.39,97.44,4285.0,91.2657,91.3031,91.2469,91.2938,4285.0
2020-07-02 12:25:00,97.43,97.48,97.42,97.48,12263.0,91.2844,91.3312,91.275,91.3312,12263.0
2020-07-02 12:30:00,97.48,97.48,97.42,97.48,12647.0,91.3312,91.3312,91.275,91.3312,12647.0
2020-07-02 12:35:00,97.45,97.46,97.36,97.46,3262.0,91.3031,91.3125,91.2188,91.3125,3262.0
2020-07-02 12:40:00,97.41,97.44,97.41,97.44,17093.0,91.2657,91.2938,91.2657,91.2938,17093.0
2020-07-02 12:45:00,97.43,97.48,97.42,97.47,3651.0,91.2844,91.3312,91.275,91.3219,3651.0
2020-07-02 12:50:00,97.46,97.51,97.43,97.45,37010.0,91.3125,91.3593,91.2844,91.3031,37010.0
2020-07-02 12:55:00,97.45,97.51,97.45,97.5,2384.0,91.3031,91.3593,91.3031,91.35,2384.0
2020-07-02 13:00:00,97.51,97.51,97.44,97.48,1734.0,91.3593,91.3593,91.2938,91.3312,1734.0
2020-07-02 13:05:00,97.46,97.5,97.46,97.48,7438.0,91.3125,91.35,91.3125,91.3312,7438.0
2020-07-02 13:10:00,97.45,97.48,97.43,97.46,5797.0,91.3031,91.3312,91.2844,91.3125,5797.0
2020-07-02 13:15:00,97.44,97.46,97.42,97.42,2954.0,91.2938,91.3125,91.275,91.275,2954.0
2020-07-02 13:20:00,97.43,97.49,97.41,97.48,2197.0,91.2844,91.3406,91.2657,91.3312,2197.0
2020-07-02 13:25:00,97.48,97.48,97.43,97.44,12302.0,91.3312,91.3312,91.2844,91.2938,12302.0
2020-07-02 13:30:00,97.46,97.48,97.45,97.47,945.0,91.3125,91.3312,91.3031,91.3219,945.0
2020-07-02 13:35:00,97.48,97.49,97.44,97.47,3118.0,91.3312,91.3406,91.2938,91.3219,3118.0
2020-07-02 13:40:00,97.5,97.6,97.49,97.59,6071.0,91.35,91.4437,91.3406,91.4343,6071.0
2020-07-02 13:45:00,97.56,97.63,97.56,97.63,14516.0,91.4062,91.4718,91.4062,91.4718,14516.0
2020-07-02 13:50:00,97.61,97.62,97.59,97.62,5551.0,91.453,91.4624,91.4343,91.4624,5551.0
2020-07-02 13:55:00,97.61,97.62,97.49,97.52,5287.0,91.453,91.4624,91.3406,91.3687,5287.0
2020-07-02 14:00:00,97.5,97.56,97.43,97.45,6333.0,91.35,91.4062,91.2844,91.3031,6333.0
2020-07-02 14:05:00,97.45,97.49,97.44,97.46,13967.0,91.3031,91.3406,91.2938,91.3125,13967.0
2020-07-02 14:10:00,97.45,97.49,97.45,97.48,2581.0,91.3031,91.3406,91.3031,91.3312,2581.0
2020-07-02 14:15:00,97.48,97.51,97.46,97.5,5137.0,91.3312,91.3593,91.3125,91.35,5137.0
2020-07-02 14:20:00,97.5,97.59,97.47,97.59,3534.0,91.35,91.4343,91.3219,91.4343,3534.0
2020-07-02 14:25:00,97.6,97.63,97.6,97.61,4980.0,91.4437,91.4718,91.4437,91.453,4980.0
2020-07-02 14:30:00,97.61,97.71,97.61,97.69,6261.0,91.453,91.5467,91.453,91.528,6261.0
2020-07-02 14:35:00,97.66,97.72,97.66,97.71,4434.0,91.4999,91.5561,91.4999,91.5467,4434.0
2020-07-02 14:40:00,97.7,97.71,97.63,97.64,6702.0,91.5374,91.5467,91.4718,91.4811,6702.0
2020-07-02 14:45:00,97.64,97.69,97.63,97.69,6218.0,91.4811,91.528,91.4718,91.528,6218.0
2020-07-02 14:50:00,97.67,97.7,97.62,97.63,5379.0,91.5093,91.5374,91.4624,91.4718,5379.0
2020-07-02 14:55:00,97.63,97.65,97.59,97.64,5449.0,91.4718,91.4905,91.4343,91.4811,5449.0
2020-07-02 15:00:00,97.65,97.66,97.53,97.54,10851.0,91.4905,91.4999,91.3781,91.3875,10851.0
2020-07-02 15:05:00,97.54,97.56,97.5,97.5,6850.0,91.3875,91.4062,91.35,91.35,6850.0
2020-07-02 15:10:00,97.5,97.51,97.42,97.44,7761.0,91.35,91.3593,91.275,91.2938,7761.0
2020-07-02 15:15:00,97.45,97.46,97.42,97.44,9250.0,91.3031,91.3125,91.275,91.2938,9250.0
2020-07-02 15:20:00,97.44,97.51,97.44,97.51,6475.0,91.2938,91.3593,91.2938,91.3593,6475.0
2020-07-02 15:25:00,97.49,97.49,97.37,97.4,12700.0,91.3406,91.3406,91.2282,91.2563,12700.0
2020-07-02 15:30:00,97.4,97.43,97.32,97.39,16212.0,91.2563,91.2844,91.1813,91.2469,16212.0
2020-07-02 15:35:00,97.36,97.41,97.34,97.34,7713.0,91.2188,91.2657,91.2001,91.2001,7713.0
2020-07-02 15:40:00,97.35,97.36,97.17,97.2,8344.0,91.2094,91.2188,91.0408,91.0689,8344.0
2020-07-02 15:45:00,97.18,97.22,97.13,97.15,10113.0,91.0502,91.0876,91.0033,91.0221,10113.0
2020-07-02 15:50:00,97.09,97.1,96.92,96.93,7366.0,90.9658,90.9752,90.8066,90.8159,7366.0
2020-07-02 15:55:00,96.9,97.06,96.84,97.02,13172.0,90.7878,90.9377,90.7316,90.9003,13172.0
2020-07-06 09:30:00,98.25,98.55,98.25,98.32,24688.0,92.0527,92.3337,92.0527,92.1183,24688.0
2020-07-06 09:35:00,98.37,98.37,98.17,98.19,7583.0,92.1651,92.1651,91.9777,91.9965,7583.0
2020-07-06 09:40:00,98.22,98.28,98.21,98.22,17392.0,92.0246,92.0808,92.0152,92.0246,17392.0
2020-07-06 09:45:00,98.22,98.34,98.21,98.27,81322.0,92.0246,92.137,92.0152,92.0714,81322.0
2020-07-06 09:50:00,98.29,98.36,98.29,98.33,10452.0,92.0901,92.1557,92.0901,92.1276,10452.0
2020-07-06 09:55:00,98.37,98.46,98.37,98.42,6974.0,92.1651,92.2494,92.1651,92.2119,6974.0
2020-07-06 10:00:00,98.44,98.57,98.39,98.4,6948.0,92.2307,92.3525,92.1838,92.1932,6948.0
2020-07-06 10:05:00,98.41,98.41,98.18,98.21,12089.0,92.2026,92.2026,91.9871,92.0152,12089.0
2020-07-06 10:10:00,98.24,98.25,98.09,98.17,4390.0,92.0433,92.0527,91.9028,91.9777,4390.0
2020-07-06 10:15:00,98.18,98.29,98.16,98.23,11756.0,91.9871,92.0901,91.9683,92.0339,11756.0
2020-07-06 10:20:00,98.22,98.22,98.14,98.2,1643.0,92.0246,92.0246,91.9496,92.0058,1643.0
2020-07-06 10:25:00,98.11,98.19,98.05,98.17,39710.0,91.9215,91.9965,91.8653,91.9777,39710.0
2020-07-06 10:30:00,98.07,98.27,98.07,98.26,1487.0,91.884,92.0714,91.884,92.062,1487.0
2020-07-06 10:35:00,98.23,98.24,98.22,98.24,1287.0,92.0339,92.0433,92.0246,92.0433,1287.0
2020-07-06 10:40:00,98.28,98.32,98.22,98.29,3154.0,92.0808,92.1183,92.0246,92.0901,3154.0
2020-07-06 10:45:00,98.28,98.43,98.26,98.43,47405.0,92.0808,92.2213,92.062,92.2213,47405.0
2020-07-06 10:50:00,98.41,98.47,98.41,98.46,2047.0,92.2026,92.2588,92.2026,92.2494,2047.0
2020-07-06 10:55:00,98.45,98.47,98.43,98.47,778.0,92.2401,92.2588,92.2213,92.2588,778.0
2020-07-06 11:00:00,98.48,98.52,98.44,98.51,4507.0,92.2682,92.3056,92.2307,92.2963,4507.0
2020-07-06 11:05:00,98.5,98.53,98.49,98.51,1946.0,92.2869,92.315,92.2775,92.2963,1946.0
2020-07-06 11:10:00,98.49,98.53,98.47,98.5,11327.0,92.2775,92.315,92.2588,92.2869,11327.0
2020-07-06 11:15:00,98.51,98.55,98.47,98.55,2458.0,92.2963,92.3337,92.2588,92.3337,2458.0
2020-07-06 11:20:00,98.58,98.58,98.51,98.56,9243.0,92.3619,92.3619,92.2963,92.3431,9243.0
2020-07-06 11:25:00,98.54,98.57,98.54,98.57,6678.0,92.3244,92.3525,92.3244,92.3525,6678.0
2020-07-06 11:30:00,98.55,98.55,98.5,98.51,3215.0,92.3337,92.3337,92.2869,92.2963,3215.0
2020-07-06 11:35:00,98.56,98.6,98.55,98.56,6061.0,92.3431,92.3806,92.3337,92.3431,6061.0
2020-07-06 11:40:00,98.53,98.59,98.53,98.54,14657.0,92.315,92.3712,92.315,92.3244,14657.0
2020-07-06 11:45:00,98.54,98.59,98.53,98.56,3224.0,92.3244,92.3712,92.315,92.3431,3224.0
2020-07-06 11:50:00,98.56,98.56,98.46,98.48,4354.0,92.3431,92.3431,92.2494,92.2682,4354.0
2020-07-06 11:55:00,98.45,98.45,98.35,98.36,6309.0,92.2401,92.2401,92.1464,92.1557,6309.0
2020-07-06 12:00:00,98.35,98.37,98.35,98.36,1740.0,92.1464,92.1651,92.1464,92.1557,1740.0
2020-07-06 12:05:00,98.32,98.33,98.28,98.29,4086.0,92.1183,92.1276,92.0808,92.0901,4086.0
2020-07-06 12:10:00,98.3,98.32,98.28,98.29,4464.0,92.0995,92.1183,92.0808,92.0901,4464.0
2020-07-06 12:15:00,98.29,98.35,98.24,98.25,1394.0,92.0901,92.1464,92.0433,92.0527,1394.0
2020-07-06 12:20:00,98.26,98.27,98.2,98.27,13113.0,92.062,92.0714,92.0058,92.0714,13113.0
2020-07-06 12:25:00,98.27,98.29,98.25,98.27,6254.0,92.0714,92.0901,92.0527,92.0714,6254.0
2020-07-06 12:30:00,98.25,98.27,98.23,98.23,8342.0,92.0527,92.0714,92.0339,92.0339,8342.0
2020-07-06 12:35:00,98.24,98.29,98.23,98.28,14801.0,92.0433,92.0901,92.0339,92.0808,14801.0
2020-07-06 12:40:00,98.29,98.31,98.27,98.31,1567.0,92.0901,92.1089,92.0714,92.1089,1567.0
2020-07-06 12:45:00,98.31,98.34,98.3,98.33,1204.0,92.1089,92.137,92.0995,92.1276,1204.0
2020-07-06 12:50:00,98.33,98.33,98.3,98.32,22224.0,92.1276,92.1276,92.0995,92.1183,22224.0
2020-07-06 12:55:00,98.33,98.35,98.31,98.32,5970.0,92.1276,92.1464,92.1089,92.1183,5970.0
2020-07-06 13:00:00,98.32,98.33,98.3,98.3,6288.0,92.1183,92.1276,92.0995,92.0995,6288.0
2020-07-06 13:05:00,98.3,98.31,98.25,98.28,3767.0,92.0995,92.1089,92.0527,92.0808,3767.0
2020-07-06 13:10:00,98.26,98.27,98.23,98.24,1689.0,92.062,92.0714,92.0339,92.0433,1689.0
2020-07-06 13:15:00,98.21,98.26,98.19,98.19,2505.0,92.0152,92.062,91.9965,91.9965,2505.0
2020-07-06 13:20:00,98.2,98.23,98.19,98.22,3283.0,92.0058,92.0339,91.9965,92.0246,3283.0
2020-07-06 13:25:00,98.25,98.3,98.25,98.29,3037.0,92.0527,92.0995,92.0527,92.0901,3037.0
2020-07-06 13:30:00,98.33,98.35,98.31,98.31,1903.0,92.1276,92.1464,92.1089,92.1089,1903.0
2020-07-06 13:35:00,98.3,98.32,98.29,98.29,2499.0,92.0995,92.1183,92.0901,92.0901,2499.0
2020-07-06 13:40:00,98.29,98.34,98.29,98.34,1815.0,92.0901,92.137,92.0901,92.137,1815.0
2020-07-06 13:45:00,98.33,98.34,98.32,98.32,17831.0,92.1276,92.137,92.1183,92.1183,17831.0
2020-07-06 13:50:00,98.31,98.32,98.28,98.32,13147.0,92.1089,92.1183,92.0808,92.1183,13147.0
2020-07-06 13:55:00,98.32,98.35,98.28,98.34,8040.0,92.1183,92.1464,92.0808,92.137,8040.0
2020-07-06 14:00:00,98.33,98.34,98.19,98.23,6212.0,92.1276,92.137,91.9965,92.0339,6212.0
2020-07-06 14:05:00,98.2,98.22,98.17,98.21,1583.0,92.0058,92.0246,91.9777,92.0152,1583.0
2020-07-06 14:10:00,98.22,98.23,98.12,98.14,9885.0,92.0246,92.0339,91.9309,91.9496,9885.0
2020-07-06 14:15:00,98.14,98.15,98.07,98.07,2810.0,91.9496,91.959,91.884,91.884,2810.0
2020-07-06 14:20:00,98.04,98.11,98.03,98.11,3591.0,91.8559,91.9215,91.8465,91.9215,3591.0
2020-07-06 14:25:00,98.1,98.12,98.07,98.12,4397.0,91.9121,91.9309,91.884,91.9309,4397.0
2020-07-06 14:30:00,98.12,98.21,98.1,98.21,2956.0,91.9309,92.0152,91.9121,92.0152,2956.0
2020-07-06 14:35:00,98.25,98.26,98.19,98.2,6741.0,92.0527,92.062,91.9965,92.0058,6741.0
2020-07-06 14:40:00,98.21,98.22,98.09,98.1,17221.0,92.0152,92.0246,91.9028,91.9121,17221.0
2020-07-06 14:45:00,98.09,98.13,98.06,98.09,31298.0,91.9028,91.9402,91.8747,91.9028,31298.0
2020-07-06 14:50:00,98.09,98.11,98.04,98.11,34091.0,91.9028,91.9215,91.8559,91.9215,34091.0
2020-07-06 14:55:00,98.12,98.15,98.08,98.1,16699.0,91.9309,91.959,91.8934,91.9121,16699.0
2020-07-06 15:00:00,98.13,98.16,98.02,98.04,14242.0,91.9402,91.9683,91.8372,91.8559,14242.0
2020-07-06 15:05:00,98.03,98.08,98.03,98.05,22608.0,91.8465,91.8934,91.8465,91.8653,22608.0
2020-07-06 15:10:00,98.07,98.18,98.03,98.12,10950.0,91.884,91.9871,91.8465,91.9309,10950.0
2020-07-06 15:15:00,98.12,98.12,98.05,98.11,15860.0,91.9309,91.9309,91.8653,91.9215,15860.0
2020-07-06 15:20:00,98.11,98.16,98.08,98.14,6068.0,91.9215,91.9683,91.8934,91.9496,6068.0
2020-07-06 15:25:00,98.13,98.2,98.13,98.2,15197.0,91.9402,92.0058,91.9402,92.0058,15197.0
2020-07-06 15:30:00,98.19,98.22,98.1,98.21,12858.0,91.9965,92.0246,91.9121,92.0152,12858.0
2020-07-06 15:35:00,98.26,98.29,98.21,98.23,12855.0,92.062,92.0901,92.0152,92.0339,12855.0
2020-07-06 15:40:00,98.25,98.3,98.24,98.3,9297.0,92.0527,92.0995,92.0433,92.0995,9297.0
2020-07-06 15:45:00,98.27,98.44,98.26,98.44,18556.0,92.0714,92.2307,92.062,92.2307,18556.0
2020-07-06 15:50:00,98.46,98.47,98.35,98.46,6069.0,92.2494,92.2588,92.1464,92.2494,6069.0
2020-07-06 15:55:00,98.46,98.46,98.34,98.43,15898.0,92.2494,92.2494,92.137,92.2213,15898.0
2020-07-07 09:30:00,97.96,97.98,97.64,97.96,13283.0,91.781,91.7997,91.4811,91.781,13283.0
2020-07-07 09:35:00,97.98,98.01,97.92,97.95,6299.0,91.7997,91.8278,91.7435,91.7716,6299.0
2020-07-07 09:40:00,97.97,98.04,97.97,98.02,5807.0,91.7903,91.8559,91.7903,91.8372,5807.0
2020-07-07 09:45:00,98.06,98.19,98.05,98.18,3201.0,91.8747,91.9965,91.8653,91.9871,3201.0
2020-07-07 09:50:00,98.12,98.16,98.08,98.1,5261.0,91.9309,91.9683,91.8934,91.9121,5261.0
2020-07-07 09:55:00,98.13,98.18,98.12,98.15,8044.0,91.9402,91.9871,91.9309,91.959,8044.0
2020-07-07 10:00:00,98.16,98.3,98.13,98.29,9195.0,91.9683,92.0995,91.9402,92.0901,9195.0
2020-07-07 10:05:00,98.37,98.37,98.31,98.33,2412.0,92.1651,92.1651,92.1089,92.1276,2412.0
2020-07-07 10:10:00,98.33,98.47,98.33,98.45,5995.0,92.1276,92.2588,92.1276,92.2401,5995.0
2020-07-07 10:15:00,98.42,98.46,98.39,98.39,8198.0,92.2119,92.2494,92.1838,92.1838,8198.0
2020-07-07 10:20:00,98.39,98.43,98.33,98.43,3733.0,92.1838,92.2213,92.1276,92.2213,3733.0
2020-07-07 10:25:00,98.41,98.42,98.33,98.37,14306.0,92.2026,92.2119,92.1276,92.1651,14306.0
2020-07-07 10:30:00,98.37,98.42,98.26,98.27,16895.0,92.1651,92.2119,92.062,92.0714,16895.0
2020-07-07 10:35:00,98.3,98.33,98.25,98.25,28302.0,92.0995,92.1276,92.0527,92.0527,28302.0
2020-07-07 10:40:00,98.27,98.28,98.2,98.2,6738.0,92.0714,92.0808,92.0058,92.0058,6738.0
2020-07-07 10:45:00,98.17,98.18,98.14,98.16,13788.0,91.9777,91.9871,91.9496,91.9683,13788.0
2020-07-07 10:50:00,98.26,98.36,98.26,98.35,2544.0,92.062,92.1557,92.062,92.1464,2544.0
2020-07-07 10:55:00,98.4,98.43,98.39,98.41,1210.0,92.1932,92.2213,92.1838,92.2026,1210.0
2020-07-07 11:00:00,98.4,98.42,98.37,98.38,7870.0,92.1932,92.2119,92.1651,92.1745,7870.0
2020-07-07 11:05:00,98.39,98.42,98.37,98.41,3404.0,92.1838,92.2119,92.1651,92.2026,3404.0
2020-07-07 11:10:00,98.41,98.51,98.41,98.47,10541.0,92.2026,92.2963,92.2026,92.2588,10541.0
2020-07-07 11:15:00,98.46,98.57,98.46,98.57,56155.0,92.2494,92.3525,92.2494,92.3525,56155.0
2020-07-07 11:20:00,98.55,98.6,98.54,98.59,16087.0,92.3337,92.3806,92.3244,92.3712,16087.0
2020-07-07 11:25:00,98.59,98.59,98.52,98.52,4826.0,92.3712,92.3712,92.3056,92.3056,4826.0
2020-07-07 11:30:00,98.47,98.47,98.45,98.45,2283.0,92.2588,92.2588,92.2401,92.2401,2283.0
2020-07-07 11:35:00,98.42,98.46,98.39,98.39,5027.0,92.2119,92.2494,92.1838,92.1838,5027.0
2020-07-07 11:40:00,98.4,98.42,98.38,98.4,4736.0,92.1932,92.2119,92.1745,92.1932,4736.0
2020-07-07 11:45:00,98.38,98.46,98.36,98.46,5926.0,92.1745,92.2494,92.1557,92.2494,5926.0
2020-07-07 11:50:00,98.46,98.49,98.43,98.46,3884.0,92.2494,92.2775,92.2213,92.2494,3884.0
2020-07-07 11:55:00,98.45,98.45,98.31,98.35,14841.0,92.2401,92.2401,92.1089,92.1464,14841.0
2020-07-07 12:00:00,98.37,98.41,98.33,98.33,18494.0,92.1651,92.2026,92.1276,92.1276,18494.0
2020-07-07 12:05:00,98.34,98.35,98.27,98.27,1879.0,92.137,92.1464,92.0714,92.0714,1879.0
2020-07-07 12:10:00,98.27,98.27,98.22,98.22,2995.0,92.0714,92.0714,92.0246,92.0246,2995.0
2020-07-07 12:15:00,98.22,98.25,98.2,98.25,2299.0,92.0246,92.0527,92.0058,92.0527,2299.0
2020-07-07 12:20:00,98.27,98.27,98.18,98.18,3311.0,92.0714,92.0714,91.9871,91.9871,3311.0
2020-07-07 12:25:00,98.2,98.22,98.17,98.21,7313.0,92.0058,92.0246,91.9777,92.0152,7313.0
2020-07-07 12:30:00,98.17,98.23,98.16,98.23,2739.0,91.9777,92.0339,91.9683,92.0339,2739.0
2020-07-07 12:35:00,98.22,98.22,98.14,98.14,6540.0,92.0246,92.0246,91.9496,91.9496,6540.0
2020-07-07 12:40:00,98.14,98.18,98.08,98.09,6354.0,91.9496,91.9871,91.8934,91.9028,6354.0
2020-07-07 12:45:00,98.11,98.19,98.11,98.19,3250.0,91.9215,91.9965,91.9215,91.9965,3250.0
2020-07-07 12:50:00,98.18,98.18,98.13,98.14,27586.0,91.9871,91.9871,91.9402,91.9496,27586.0
2020-07-07 12:55:00,98.15,98.21,98.13,98.19,2390.0,91.959,92.0152,91.9402,91.9965,2390.0
2020-07-07 13:00:00,98.19,98.25,98.18,98.22,7769.0,91.9965,92.0527,91.9871,92.0246,7769.0
2020-07-07 13:05:00,98.17,98.17,98.0,98.07,4946.0,91.9777,91.9777,91.8184,91.884,4946.0
2020-07-07 13:10:00,98.07,98.08,98.02,98.07,35384.0,91.884,91.8934,91.8372,91.884,35384.0
2020-07-07 13:15:00,98.08,98.12,98.05,98.12,3968.0,91.8934,91.9309,91.8653,91.9309,3968.0
2020-07-07 13:20:00,98.09,98.14,98.08,98.14,3062.0,91.9028,91.9496,91.8934,91.9496,3062.0
2020-07-07 13:25:00,98.14,98.16,98.06,98.15,6937.0,91.9496,91.9683,91.8747,91.959,6937.0
2020-07-07 13:30:00,98.12,98.16,98.1,98.15,6893.0,91.9309,91.9683,91.9121,91.959,6893.0
2020-07-07 13:35:00,98.15,98.18,98.14,98.14,1547.0,91.959,91.9871,91.9496,91.9496,1547.0
2020-07-07 13:40:00,98.13,98.22,98.1,98.2,11835.0,91.9402,92.0246,91.9121,92.0058,11835.0
2020-07-07 13:45:00,98.19,98.2,98.16,98.18,5567.0,91.9965,92.0058,91.9683,91.9871,5567.0
2020-07-07 13:50:00,98.19,98.21,98.08,98.09,3996.0,91.9965,92.0152,91.8934,91.9028,3996.0
2020-07-07 13:55:00,98.13,98.16,98.12,98.14,7386.0,91.9402,91.9683,91.9309,91.9496,7386.0
2020-07-07 14:00:00,98.15,98.16,98.04,98.04,3548.0,91.959,91.9683,91.8559,91.8559,3548.0
2020-07-07 14:05:00,98.05,98.11,98.04,98.09,5999.0,91.8653,91.9215,91.8559,91.9028,5999.0
2020-07-07 14:10:00,98.1,98.13,98.08,98.13,1766.0,91.9121,91.9402,91.8934,91.9402,1766.0
2020-07-07 14:15:00,98.11,98.11,98.03,98.06,4827.0,91.9215,91.9215,91.8465,91.8747,4827.0
2020-07-07 14:20:00,98.05,98.06,98.01,98.01,42842.0,91.8653,91.8747,91.8278,91.8278,42842.0
2020-07-07 14:25:00,98.01,98.01,97.96,98.01,2110.0,91.8278,91.8278,91.781,91.8278,2110.0
2020-07-07 14:30:00,97.92,97.94,97.85,97.89,9719.0,91.7435,91.7622,91.6779,91.7154,9719.0
2020-07-07 14:35:00,97.9,97.91,97.83,97.84,8076.0,91.7247,91.7341,91.6592,91.6685,8076.0
2020-07-07 14:40:00,97.86,97.91,97.86,97.88,9185.0,91.6873,91.7341,91.6873,91.706,9185.0
2020-07-07 14:45:00,97.87,97.88,97.83,97.83,4042.0,91.6966,91.706,91.6592,91.6592,4042.0
2020-07-07 14:50:00,97.83,97.88,97.79,97.8,7662.0,91.6592,91.706,91.6217,91.6311,7662.0
2020-07-07 14:55:00,97.79,97.89,97.78,97.89,5388.0,91.6217,91.7154,91.6123,91.7154,5388.0
2020-07-07 15:00:00,97.88,97.89,97.73,97.74,6651.0,91.706,91.7154,91.5655,91.5748,6651.0
2020-07-07 15:05:00,97.77,97.83,97.69,97.7,10145.0,91.6029,91.6592,91.528,91.5374,10145.0
2020-07-07 15:10:00,97.71,97.75,97.66,97.66,7233.0,91.5467,91.5842,91.4999,91.4999,7233.0
2020-07-07 15:15:00,97.64,97.76,97.64,97.69,10241.0,91.4811,91.5936,91.4811,91.528,10241.0
2020-07-07 15:20:00,97.74,97.79,97.66,97.77,9115.0,91.5748,91.6217,91.4999,91.6029,9115.0
2020-07-07 15:25:00,97.77,97.77,97.67,97.68,8683.0,91.6029,91.6029,91.5093,91.5186,8683.0
2020-07-07 15:30:00,97.7,97.74,97.63,97.69,11590.0,91.5374,91.5748,91.4718,91.528,11590.0
2020-07-07 15:35:00,97.7,97.7,97.58,97.58,16017.0,91.5374,91.5374,91.4249,91.4249,16017.0
2020-07-07 15:40:00,97.58,97.61,97.51,97.52,19672.0,91.4249,91.453,91.3593,91.3687,19672.0
2020-07-07 15:45:00,97.52,97.52,97.37,97.42,13692.0,91.3687,91.3687,91.2282,91.275,13692.0
2020-07-07 15:50:00,97.44,97.44,97.18,97.18,196417.0,91.2938,91.2938,91.0502,91.0502,196417.0
2020-07-07 15:55:00,97.19,97.32,97.15,97.25,270116.0,91.0595,91.1813,91.0221,91.1157,270116.0
2020-07-08 09:30:00,97.6,97.68,97.33,97.65,17994.0,91.4437,91.5186,91.1907,91.4905,17994.0
2020-07-08 09:35:00,97.64,97.66,97.59,97.66,3522.0,91.4811,91.4999,91.4343,91.4999,3522.0
2020-07-08 09:40:00,97.69,97.76,97.68,97.7,2332.0,91.528,91.5936,91.5186,91.5374,2332.0
2020-07-08 09:45:00,97.71,97.79,97.67,97.79,3801.0,91.5467,91.6217,91.5093,91.6217,3801.0
2020-07-08 09:50:00,97.78,97.84,97.76,97.83,5368.0,91.6123,91.6685,91.5936,91.6592,5368.0
2020-07-08 09:55:00,97.83,97.9,97.82,97.89,2827.0,91.6592,91.7247,91.6498,91.7154,2827.0
2020-07-08 10:00:00,97.91,97.91,97.83,97.86,9880.0,91.7341,91.7341,91.6592,91.6873,9880.0
2020-07-08 10:05:00,97.87,97.88,97.84,97.84,3679.0,91.6966,91.706,91.6685,91.6685,3679.0
2020-07-08 10:10:00,97.83,97.91,97.79,97.81,25963.0,91.6592,91.7341,91.6217,91.6404,25963.0
2020-07-08 10:15:00,97.78,97.78,97.7,97.73,2823.0,91.6123,91.6123,91.5374,91.5655,2823.0
2020-07-08 10:20:00,97.7,97.74,97.7,97.73,2739.0,91.5374,91.5748,91.5374,91.5655,2739.0
2020-07-08 10:25:00,97.72,97.72,97.55,97.58,3885.0,91.5561,91.5561,91.3968,91.4249,3885.0
2020-07-08 10:30:00,97.59,97.65,97.58,97.63,12351.0,91.4343,91.4905,91.4249,91.4718,12351.0
2020-07-08 10:35:00,97.6,97.69,97.6,97.69,12091.0,91.4437,91.528,91.4437,91.528,12091.0
2020-07-08 10:40:00,97.7,97.74,97.6,97.61,1708.0,91.5374,91.5748,91.4437,91.453,1708.0
2020-07-08 10:45:00,97.54,97.62,97.54,97.62,3103.0,91.3875,91.4624,91.3875,91.4624,3103.0
2020-07-08 10:50:00,97.62,97.67,97.6,97.67,2166.0,91.4624,91.5093,91.4437,91.5093,2166.0
2020-07-08 10:55:00,97.67,97.67,97.63,97.66,2879.0,91.5093,91.5093,91.4718,91.4999,2879.0
2020-07-08 11:00:00,97.61,97.62,97.39,97.4,6163.0,91.453,91.4624,91.2469,91.2563,6163.0
2020-07-08 11:05:00,97.39,97.42,97.21,97.28,4984.0,91.2469,91.275,91.0783,91.1439,4984.0
2020-07-08 11:10:00,97.28,97.35,97.27,97.31,1436.0,91.1439,91.2094,91.1345,91.172,1436.0
2020-07-08 11:15:00,97.3,97.3,97.04,97.05,6336.0,91.1626,91.1626,90.919,90.9284,6336.0
2020-07-08 11:20:00,97.1,97.1,96.84,96.91,3127.0,90.9752,90.9752,90.7316,90.7972,3127.0
2020-07-08 11:25:00,96.91,97.03,96.84,97.03,15564.0,90.7972,90.9096,90.7316,90.9096,15564.0
2020-07-08 11:30:00,97.03,97.12,97.01,97.11,2883.0,90.9096,90.9939,90.8909,90.9846,2883.0
2020-07-08 11:35:00,97.1,97.14,97.08,97.11,4791.0,90.9752,91.0127,90.9565,90.9846,4791.0
2020-07-08 11:40:00,97.13,97.2,97.13,97.19,1962.0,91.0033,91.0689,91.0033,91.0595,1962.0
2020-07-08 11:45:00,97.22,97.29,97.17,97.2,4316.0,91.0876,91.1532,91.0408,91.0689,4316.0
2020-07-08 11:50:00,97.18,97.18,97.15,97.17,1818.0,91.0502,91.0502,91.0221,91.0408,1818.0
2020-07-08 11:55:00,97.22,97.25,97.2,97.24,6521.0,91.0876,91.1157,91.0689,91.1064,6521.0
2020-07-08 12:00:00,97.26,97.26,97.17,97.2,5740.0,91.1251,91.1251,91.0408,91.0689,5740.0
2020-07-08 12:05:00,97.22,97.25,97.19,97.22,1689.0,91.0876,91.1157,91.0595,91.0876,1689.0
2020-07-08 12:10:00,97.28,97.31,97.25,97.25,1281.0,91.1439,91.172,91.1157,91.1157,1281.0
2020-07-08 12:15:00,97.26,97.39,97.22,97.37,10662.0,91.1251,91.2469,91.0876,91.2282,10662.0
2020-07-08 12:20:00,97.38,97.39,97.34,97.37,1744.0,91.2375,91.2469,91.2001,91.2282,1744.0
2020-07-08 12:25:00,97.37,97.39,97.33,97.33,14912.0,91.2282,91.2469,91.1907,91.1907,14912.0
2020-07-08 12:30:00,97.37,97.37,97.34,97.34,300.0,91.2282,91.2282,91.2001,91.2001,300.0
2020-07-08 12:35:00,97.32,97.34,97.3,97.33,12380.0,91.1813,91.2001,91.1626,91.1907,12380.0
2020-07-08 12:40:00,97.33,97.34,97.21,97.23,38138.0,91.1907,91.2001,91.0783,91.097,38138.0
2020-07-08 12:45:00,97.24,97.29,97.24,97.26,16099.0,91.1064,91.1532,91.1064,91.1251,16099.0
2020-07-08 12:50:00,97.26,97.29,97.21,97.24,24788.0,91.1251,91.1532,91.0783,91.1064,24788.0
2020-07-08 12:55:00,97.25,97.44,97.25,97.43,17166.0,91.1157,91.2938,91.1157,91.2844,17166.0
2020-07-08 13:00:00,97.44,97.45,97.39,97.39,19215.0,91.2938,91.3031,91.2469,91.2469,19215.0
2020-07-08 13:05:00,97.39,97.41,97.36,97.41,24233.0,91.2469,91.2657,91.2188,91.2657,24233.0
2020-07-08 13:10:00,97.36,97.36,97.33,97.33,108880.0,91.2188,91.2188,91.1907,91.1907,108880.0
2020-07-08 13:15:00,97.33,97.35,97.25,97.25,39672.0,91.1907,91.2094,91.1157,91.1157,39672.0
2020-07-08 13:20:00,97.23,97.26,97.13,97.13,19003.0,91.097,91.1251,91.0033,91.0033,19003.0
2020-07-08 13:25:00,97.13,97.13,97.01,97.11,28446.0,91.0033,91.0033,90.8909,90.9846,28446.0
2020-07-08 13:30:00,97.11,97.21,97.11,97.21,17406.0,90.9846,91.0783,90.9846,91.0783,17406.0
2020-07-08 13:35:00,97.2,97.25,97.19,97.24,27203.0,91.0689,91.1157,91.0595,91.1064,27203.0
2020-07-08 13:40:00,97.24,97.25,97.21,97.21,25876.0,91.1064,91.1157,91.0783,91.0783,25876.0
2020-07-08 13:45:00,97.22,97.25,97.17,97.24,28986.0,91.0876,91.1157,91.0408,91.1064,28986.0
2020-07-08 13:50:00,97.22,97.25,97.15,97.16,41354.0,91.0876,91.1157,91.0221,91.0314,41354.0
2020-07-08 13:55:00,97.15,97.17,97.07,97.09,33101.0,91.0221,91.0408,90.9471,90.9658,33101.0
2020-07-08 14:00:00,97.1,97.25,97.05,97.07,25587.0,90.9752,91.1157,90.9284,90.9471,25587.0
2020-07-08 14:05:00,97.06,97.13,97.05,97.11,25138.0,90.9377,91.0033,90.9284,90.9846,25138.0
2020-07-08 14:10:00,97.11,97.2,97.08,97.15,35029.0,90.9846,91.0689,90.9565,91.0221,35029.0
2020-07-08 14:15:00,97.16,97.19,97.15,97.18,24358.0,91.0314,91.0595,91.0221,91.0502,24358.0
2020-07-08 14:20:00,97.18,97.31,97.14,97.24,23843.0,91.0502,91.172,91.0127,91.1064,23843.0
2020-07-08 14:25:00,97.22,97.23,97.2,97.23,24152.0,91.0876,91.097,91.0689,91.097,24152.0
2020-07-08 14:30:00,97.22,97.23,97.17,97.19,24607.0,91.0876,91.097,91.0408,91.0595,24607.0
2020-07-08 14:35:00,97.16,97.2,97.13,97.2,25655.0,91.0314,91.0689,91.0033,91.0689,25655.0
2020-07-08 14:40:00,97.2,97.2,97.06,97.08,26589.0,91.0689,91.0689,90.9377,90.9565,26589.0
2020-07-08 14:45:00,97.08,97.14,97.07,97.12,26373.0,90.9565,91.0127,90.9471,90.9939,26373.0
2020-07-08 14:50:00,97.13,97.18,97.06,97.07,20373.0,91.0033,91.0502,90.9377,90.9471,20373.0
2020-07-08 14:55:00,97.08,97.3,97.07,97.27,24283.0,90.9565,91.1626,90.9471,91.1345,24283.0
2020-07-08 15:00:00,97.28,97.33,97.27,97.31,10688.0,91.1439,91.1907,91.1345,91.172,10688.0
2020-07-08 15:05:00,97.32,97.42,97.31,97.4,14935.0,91.1813,91.275,91.172,91.2563,14935.0
2020-07-08 15:10:00,97.42,97.53,97.42,97.52,14652.0,91.275,91.3781,91.275,91.3687,14652.0
2020-07-08 15:15:00,97.52,97.54,97.49,97.51,12161.0,91.3687,91.3875,91.3406,91.3593,12161.0
2020-07-08 15:20:00,97.52,97.66,97.51,97.66,8801.0,91.3687,91.4999,91.3593,91.4999,8801.0
2020-07-08 15:25:00,97.65,97.69,97.57,97.59,102919.0,91.4905,91.528,91.4156,91.4343,102919.0
2020-07-08 15:30:00,97.63,97.67,97.59,97.67,5883.0,91.4718,91.5093,91.4343,91.5093,5883.0
2020-07-08 15:35:00,97.66,97.72,97.56,97.58,14274.0,91.4999,91.5561,91.4062,91.4249,14274.0
2020-07-08 15:40:00,97.58,97.63,97.58,97.58,6431.0,91.4249,91.4718,91.4249,91.4249,6431.0
2020-07-08 15:45:00,97.59,97.65,97.56,97.6,16253.0,91.4343,91.4905,91.4062,91.4437,16253.0
2020-07-08 15:50:00,97.58,97.7,97.5,97.7,11304.0,91.4249,91.5374,91.35,91.5374,11304.0
2020-07-08 15:55:00,97.74,97.77,97.67,97.74,26807.0,91.5748,91.6029,91.5093,91.5748,26807.0
2020-07-09 09:30:00,97.99,97.99,97.85,97.85,15018.0,91.8091,91.8091,91.6779,91.6779,15018.0
2020-07-09 09:35:00,97.89,97.89,97.57,97.58,8511.0,91.7154,91.7154,91.4156,91.4249,8511.0
2020-07-09 09:40:00,97.59,97.62,97.51,97.51,11137.0,91.4343,91.4624,91.3593,91.3593,11137.0
2020-07-09 09:45:00,97.49,97.56,97.46,97.53,3156.0,91.3406,91.4062,91.3125,91.3781,3156.0
2020-07-09 09:50:00,97.55,97.62,97.49,97.62,11341.0,91.3968,91.4624,91.3406,91.4624,11341.0
2020-07-09 09:55:00,97.62,97.7,97.62,97.69,5086.0,91.4624,91.5374,91.4624,91.528,5086.0
2020-07-09 10:00:00,97.74,97.83,97.74,97.78,11811.0,91.5748,91.6592,91.5748,91.6123,11811.0
2020-07-09 10:05:00,97.79,97.81,97.73,97.74,5627.0,91.6217,91.6404,91.5655,91.5748,5627.0
2020-07-09 10:10:00,97.75,97.75,97.54,97.66,16613.0,91.5842,91.5842,91.3875,91.4999,16613.0
2020-07-09 10:15:00,97.58,97.59,97.29,97.32,6678.0,91.4249,91.4343,91.1532,91.1813,6678.0
2020-07-09 10:20:00,97.33,97.53,97.3,97.46,30782.0,91.1907,91.3781,91.1626,91.3125,30782.0
2020-07-09 10:25:00,97.44,97.52,97.36,97.42,4055.0,91.2938,91.3687,91.2188,91.275,4055.0
2020-07-09 10:30:00,97.42,97.48,97.36,97.36,11349.0,91.275,91.3312,91.2188,91.2188,11349.0
2020-07-09 10:35:00,97.42,97.42,97.11,97.11,2410.0,91.275,91.275,90.9846,90.9846,2410.0
2020-07-09 10:40:00,97.09,97.09,96.83,96.83,8018.0,90.9658,90.9658,90.7222,90.7222,8018.0
2020-07-09 10:45:00,96.78,96.94,96.77,96.85,57106.0,90.6754,90.8253,90.666,90.741,57106.0
2020-07-09 10:50:00,96.69,96.89,96.67,96.79,11149.0,90.5911,90.7785,90.5723,90.6848,11149.0
2020-07-09 10:55:00,96.79,96.79,96.37,96.42,14278.0,90.6848,90.6848,90.2913,90.3381,14278.0
2020-07-09 11:00:00,96.39,96.54,96.23,96.3,8124.0,90.31,90.4505,90.1601,90.2257,8124.0
2020-07-09 11:05:00,96.23,96.57,96.23,96.57,42077.0,90.1601,90.4786,90.1601,90.4786,42077.0
2020-07-09 11:10:00,96.55,96.61,96.48,96.54,5795.0,90.4599,90.5161,90.3943,90.4505,5795.0
2020-07-09 11:15:00,96.49,96.54,96.14,96.14,6096.0,90.4037,90.4505,90.0758,90.0758,6096.0
2020-07-09 11:20:00,96.1,96.25,96.1,96.23,6793.0,90.0383,90.1788,90.0383,90.1601,6793.0
2020-07-09 11:25:00,96.24,96.35,96.07,96.34,11251.0,90.1695,90.2725,90.0102,90.2631,11251.0
2020-07-09 11:30:00,96.41,96.43,96.28,96.43,2941.0,90.3287,90.3475,90.2069,90.3475,2941.0
2020-07-09 11:35:00,96.45,96.53,96.4,96.42,2574.0,90.3662,90.4412,90.3194,90.3381,2574.0
2020-07-09 11:40:00,96.41,96.41,96.16,96.22,6472.0,90.3287,90.3287,90.0945,90.1507,6472.0
2020-07-09 11:45:00,96.27,96.45,96.27,96.42,2634.0,90.1976,90.3662,90.1976,90.3381,2634.0
2020-07-09 11:50:00,96.39,96.52,96.34,96.51,10437.0,90.31,90.4318,90.2631,90.4224,10437.0
2020-07-09 11:55:00,96.5,96.51,96.45,96.51,4390.0,90.4131,90.4224,90.3662,90.4224,4390.0
2020-07-09 12:00:00,96.55,96.74,96.55,96.74,14546.0,90.4599,90.6379,90.4599,90.6379,14546.0
2020-07-09 12:05:00,96.72,96.84,96.72,96.79,5455.0,90.6192,90.7316,90.6192,90.6848,5455.0
2020-07-09 12:10:00,96.73,96.74,96.69,96.69,404.0,90.6285,90.6379,90.5911,90.5911,404.0
2020-07-09 12:15:00,96.74,96.78,96.73,96.78,822.0,90.6379,90.6754,90.6285,90.6754,822.0
2020-07-09 12:20:00,96.76,96.81,96.76,96.81,24673.0,90.6567,90.7035,90.6567,90.7035,24673.0
2020-07-09 12:25:00,96.81,96.84,96.69,96.72,4198.0,90.7035,90.7316,90.5911,90.6192,4198.0
2020-07-09 12:30:00,96.7,96.74,96.66,96.73,2391.0,90.6004,90.6379,90.563,90.6285,2391.0
2020-07-09 12:35:00,96.7,96.77,96.66,96.71,2724.0,90.6004,90.666,90.563,90.6098,2724.0
2020-07-09 12:40:00,96.8,96.8,96.73,96.73,600.0,90.6941,90.6941,90.6285,90.6285,600.0
2020-07-09 12:45:00,96.84,96.92,96.83,96.89,2086.0,90.7316,90.8066,90.7222,90.7785,2086.0
2020-07-09 12:50:00,96.89,96.89,96.84,96.84,4706.0,90.7785,90.7785,90.7316,90.7316,4706.0
2020-07-09 12:55:00,96.85,96.89,96.81,96.89,22156.0,90.741,90.7785,90.7035,90.7785,22156.0
2020-07-09 13:00:00,96.9,97.03,96.89,97.0,12852.0,90.7878,90.9096,90.7785,90.8815,12852.0
2020-07-09 13:05:00,96.99,97.05,96.96,97.05,6859.0,90.8721,90.9284,90.844,90.9284,6859.0
2020-07-09 13:10:00,97.06,97.12,97.05,97.11,2861.0,90.9377,90.9939,90.9284,90.9846,2861.0
2020-07-09 13:15:00,97.15,97.18,97.13,97.14,8828.0,91.0221,91.0502,91.0033,91.0127,8828.0
2020-07-09 13:20:00,97.1,97.11,97.04,97.05,2289.0,90.9752,90.9846,90.919,90.9284,2289.0
2020-07-09 13:25:00,97.07,97.09,97.04,97.08,7461.0,90.9471,90.9658,90.919,90.9565,7461.0
2020-07-09 13:30:00,97.08,97.1,97.08,97.09,1262.0,90.9565,90.9752,90.9565,90.9658,1262.0
2020-07-09 13:35:00,97.09,97.14,97.08,97.12,6440.0,90.9658,91.0127,90.9565,90.9939,6440.0
2020-07-09 13:40:00,97.11,97.21,97.01,97.01,13077.0,90.9846,91.0783,90.8909,90.8909,13077.0
2020-07-09 13:45:00,97.02,97.05,96.99,97.04,14843.0,90.9003,90.9284,90.8721,90.919,14843.0
2020-07-09 13:50:00,97.01,97.01,96.94,96.98,1778.0,90.8909,90.8909,90.8253,90.8628,1778.0
2020-07-09 13:55:00,96.97,96.97,96.89,96.92,3400.0,90.8534,90.8534,90.7785,90.8066,3400.0
2020-07-09 14:00:00,96.91,96.99,96.89,96.98,20739.0,90.7972,90.8721,90.7785,90.8628,20739.0
2020-07-09 14:05:00,96.98,97.13,96.98,97.13,6700.0,90.8628,91.0033,90.8628,91.0033,6700.0
2020-07-09 14:10:00,97.09,97.1,97.06,97.1,2587.0,90.9658,90.9752,90.9377,90.9752,2587.0
2020-07-09 14:15:00,97.1,97.28,97.1,97.26,28366.0,90.9752,91.1439,90.9752,91.1251,28366.0
2020-07-09 14:20:00,97.26,97.28,97.18,97.18,5137.0,91.1251,91.1439,91.0502,91.0502,5137.0
2020-07-09 14:25:00,97.22,97.23,97.19,97.23,3812.0,91.0876,91.097,91.0595,91.097,3812.0
2020-07-09 14:30:00,97.23,97.24,97.17,97.18,46661.0,91.097,91.1064,91.0408,91.0502,46661.0
2020-07-09 14:35:00,97.18,97.2,97.14,97.17,10108.0,91.0502,91.0689,91.0127,91.0408,10108.0
2020-07-09 14:40:00,97.16,97.19,97.13,97.16,7375.0,91.0314,91.0595,91.0033,91.0314,7375.0
2020-07-09 14:45:00,97.16,97.24,97.12,97.23,8694.0,91.0314,91.1064,90.9939,91.097,8694.0
2020-07-09 14:50:00,97.23,97.23,97.19,97.2,2162.0,91.097,91.097,91.0595,91.0689,2162.0
2020-07-09 14:55:00,97.21,97.34,97.21,97.31,32026.0,91.0783,91.2001,91.0783,91.172,32026.0
2020-07-09 15:00:00,97.3,97.38,97.27,97.34,23125.0,91.1626,91.2375,91.1345,91.2001,23125.0
2020-07-09 15:05:00,97.32,97.34,97.29,97.32,1716.0,91.1813,91.2001,91.1532,91.1813,1716.0
2020-07-09 15:10:00,97.32,97.41,97.26,97.4,5317.0,91.1813,91.2657,91.1251,91.2563,5317.0
2020-07-09 15:15:00,97.43,97.48,97.3,97.3,13420.0,91.2844,91.3312,91.1626,91.1626,13420.0
2020-07-09 15:20:00,97.31,97.31,97.11,97.18,4358.0,91.172,91.172,90.9846,91.0502,4358.0
2020-07-09 15:25:00,97.15,97.16,96.99,96.99,3611.0,91.0221,91.0314,90.8721,90.8721,3611.0
2020-07-09 15:30:00,96.96,97.01,96.78,96.9,10247.0,90.844,90.8909,90.6754,90.7878,10247.0
2020-07-09 15:35:00,96.91,96.98,96.75,96.95,16154.0,90.7972,90.8628,90.6473,90.8347,16154.0
2020-07-09 15:40:00,96.94,97.01,96.86,96.98,9028.0,90.8253,90.8909,90.7503,90.8628,9028.0
2020-07-09 15:45:00,97.0,97.33,96.99,97.29,9737.0,90.8815,91.1907,90.8721,91.1532,9737.0
2020-07-09 15:50:00,97.2,97.2,97.08,97.13,6518.0,91.0689,91.0689,90.9565,91.0033,6518.0
2020-07-09 15:55:00,97.14,97.14,96.98,97.09,14847.0,91.0127,91.0127,90.8628,90.9658,14847.0
2020-07-10 09:30:00,97.12,97.12,96.84,96.84,50719.0,90.9939,90.9939,90.7316,90.7316,50719.0
2020-07-10 09:35:00,96.79,97.01,96.78,96.99,22620.0,90.6848,90.8909,90.6754,90.8721,22620.0
2020-07-10 09:40:00,97.09,97.09,97.04,97.04,1658.0,90.9658,90.9658,90.919,90.919,1658.0
2020-07-10 09:45:00,97.15,97.22,97.08,97.09,4767.0,91.0221,91.0876,90.9565,90.9658,4767.0
2020-07-10 09:50:00,97.09,97.09,96.85,96.88,4026.0,90.9658,90.9658,90.741,90.7691,4026.0
2020-07-10 09:55:00,96.8,96.88,96.77,96.88,3317.0,90.6941,90.7691,90.666,90.7691,3317.0
2020-07-10 10:00:00,96.81,96.81,96.55,96.56,4242.0,90.7035,90.7035,90.4599,90.4693,4242.0
2020-07-10 10:05:00,96.63,96.8,96.6,96.8,7749.0,90.5349,90.6941,90.5067,90.6941,7749.0
2020-07-10 10:10:00,96.92,97.04,96.92,97.04,4453.0,90.8066,90.919,90.8066,90.919,4453.0
2020-07-10 10:15:00,97.08,97.08,96.97,97.0,4293.0,90.9565,90.9565,90.8534,90.8815,4293.0
2020-07-10 10:20:00,97.03,97.03,96.93,96.93,510.0,90.9096,90.9096,90.8159,90.8159,510.0
2020-07-10 10:25:00,96.97,97.13,96.97,97.12,6964.0,90.8534,91.0033,90.8534,90.9939,6964.0
2020-07-10 10:30:00,97.12,97.21,97.11,97.15,4515.0,90.9939,91.0783,90.9846,91.0221,4515.0
2020-07-10 10:35:00,97.14,97.18,97.14,97.14,4506.0,91.0127,91.0502,91.0127,91.0127,4506.0
2020-07-10 10:40:00,97.16,97.41,97.16,97.4,12958.0,91.0314,91.2657,91.0314,91.2563,12958.0
2020-07-10 10:45:00,97.35,97.35,97.22,97.23,15555.0,91.2094,91.2094,91.0876,91.097,15555.0
2020-07-10 10:50:00,97.25,97.27,97.17,97.22,7167.0,91.1157,91.1345,91.0408,91.0876,7167.0
2020-07-10 10:55:00,97.27,97.32,97.19,97.27,15067.0,91.1345,91.1813,91.0595,91.1345,15067.0
2020-07-10 11:00:00,97.26,97.26,97.11,97.18,3037.0,91.1251,91.1251,90.9846,91.0502,3037.0
2020-07-10 11:05:00,97.13,97.25,97.13,97.25,2841.0,91.0033,91.1157,91.0033,91.1157,2841.0
2020-07-10 11:10:00,97.33,97.33,97.26,97.27,3583.0,91.1907,91.1907,91.1251,91.1345,3583.0
2020-07-10 11:15:00,97.3,97.35,97.28,97.3,12369.0,91.1626,91.2094,91.1439,91.1626,12369.0
2020-07-10 11:20:00,97.33,97.36,97.26,97.36,10015.0,91.1907,91.2188,91.1251,91.2188,10015.0
2020-07-10 11:25:00,97.33,97.37,97.3,97.3,6185.0,91.1907,91.2282,91.1626,91.1626,6185.0
2020-07-10 11:30:00,97.3,97.32,97.2,97.2,2629.0,91.1626,91.1813,91.0689,91.0689,2629.0
2020-07-10 11:35:00,97.26,97.37,97.26,97.37,5878.0,91.1251,91.2282,91.1251,91.2282,5878.0
2020-07-10 11:40:00,97.36,97.51,97.36,97.51,8336.0,91.2188,91.3593,91.2188,91.3593,8336.0
2020-07-10 11:45:00,97.48,97.5,97.41,97.42,7177.0,91.3312,91.35,91.2657,91.275,7177.0
2020-07-10 11:50:00,97.41,97.51,97.41,97.49,8765.0,91.2657,91.3593,91.2657,91.3406,8765.0
2020-07-10 11:55:00,97.5,97.55,97.43,97.53,12466.0,91.35,91.3968,91.2844,91.3781,12466.0
2020-07-10 12:00:00,97.52,97.53,97.5,97.5,652.0,91.3687,91.3781,91.35,91.35,652.0
2020-07-10 12:05:00,97.52,97.6,97.52,97.58,2265.0,91.3687,91.4437,91.3687,91.4249,2265.0
2020-07-10 12:10:00,97.58,97.63,97.57,97.61,30864.0,91.4249,91.4718,91.4156,91.453,30864.0
2020-07-10 12:15:00,97.6,97.61,97.44,97.44,6538.0,91.4437,91.453,91.2938,91.2938,6538.0
2020-07-10 12:20:00,97.46,97.46,97.38,97.4,2317.0,91.3125,91.3125,91.2375,91.2563,2317.0
2020-07-10 12:25:00,97.39,97.4,97.32,97.33,3603.0,91.2469,91.2563,91.1813,91.1907,3603.0
2020-07-10 12:30:00,97.32,97.38,97.32,97.37,3737.0,91.1813,91.2375,91.1813,91.2282,3737.0
2020-07-10 12:35:00,97.37,97.39,97.34,97.34,3973.0,91.2282,91.2469,91.2001,91.2001,3973.0
2020-07-10 12:40:00,97.31,97.36,97.26,97.36,6261.0,91.172,91.2188,91.1251,91.2188,6261.0
2020-07-10 12:45:00,97.43,97.45,97.42,97.43,2105.0,91.2844,91.3031,91.275,91.2844,2105.0
2020-07-10 12:50:00,97.43,97.48,97.43,97.47,2959.0,91.2844,91.3312,91.2844,91.3219,2959.0
2020-07-10 12:55:00,97.46,97.5,97.46,97.49,7493.0,91.3125,91.35,91.3125,91.3406,7493.0
2020-07-10 13:00:00,97.47,97.5,97.44,97.5,7921.0,91.3219,91.35,91.2938,91.35,7921.0
2020-07-10 13:05:00,97.47,97.5,97.46,97.49,2657.0,91.3219,91.35,91.3125,91.3406,2657.0
2020-07-10 13:10:00,97.48,97.49,97.44,97.44,1528.0,91.3312,91.3406,91.2938,91.2938,1528.0
2020-07-10 13:15:00,97.47,97.48,97.42,97.46,3466.0,91.3219,91.3312,91.275,91.3125,3466.0
2020-07-10 13:20:00,97.44,97.52,97.44,97.51,2934.0,91.2938,91.3687,91.2938,91.3593,2934.0
2020-07-10 13:25:00,97.49,97.52,97.47,97.51,11077.0,91.3406,91.3687,91.3219,91.3593,11077.0
2020-07-10 13:30:00,97.51,97.53,97.48,97.48,9465.0,91.3593,91.3781,91.3312,91.3312,9465.0
2020-07-10 13:35:00,97.5,97.56,97.47,97.55,3321.0,91.35,91.4062,91.3219,91.3968,3321.0
2020-07-10 13:40:00,97.55,97.63,97.55,97.63,12200.0,91.3968,91.4718,91.3968,91.4718,12200.0
2020-07-10 13:45:00,97.62,97.64,97.61,97.63,3539.0,91.4624,91.4811,91.453,91.4718,3539.0
2020-07-10 13:50:00,97.64,97.72,97.64,97.72,3587.0,91.4811,91.5561,91.4811,91.5561,3587.0
2020-07-10 13:55:00,97.68,97.69,97.66,97.68,5629.0,91.5186,91.528,91.4999,91.5186,5629.0
2020-07-10 14:00:00,97.68,97.72,97.65,97.71,5438.0,91.5186,91.5561,91.4905,91.5467,5438.0
2020-07-10 14:05:00,97.69,97.7,97.68,97.69,2492.0,91.528,91.5374,91.5186,91.528,2492.0
2020-07-10 14:10:00,97.67,97.69,97.62,97.63,5570.0,91.5093,91.528,91.4624,91.4718,5570.0
2020-07-10 14:15:00,97.62,97.68,97.59,97.63,2497.0,91.4624,91.5186,91.4343,91.4718,2497.0
2020-07-10 14:20:00,97.57,97.61,97.57,97.59,2469.0,91.4156,91.453,91.4156,91.4343,2469.0
2020-07-10 14:25:00,97.59,97.63,97.59,97.63,2569.0,91.4343,91.4718,91.4343,91.4718,2569.0
2020-07-10 14:30:00,97.63,97.71,97.61,97.7,4678.0,91.4718,91.5467,91.453,91.5374,4678.0
2020-07-10 14:35:00,97.73,97.75,97.71,97.74,1852.0,91.5655,91.5842,91.5467,91.5748,1852.0
2020-07-10 14:40:00,97.75,97.79,97.74,97.78,1680.0,91.5842,91.6217,91.5748,91.6123,1680.0
2020-07-10 14:45:00,97.79,97.81,97.76,97.77,10016.0,91.6217,91.6404,91.5936,91.6029,10016.0
2020-07-10 14:50:00,97.79,97.81,97.76,97.8,32445.0,91.6217,91.6404,91.5936,91.6311,32445.0
2020-07-10 14:55:00,97.8,97.83,97.77,97.8,6368.0,91.6311,91.6592,91.6029,91.6311,6368.0
2020-07-10 15:00:00,97.79,97.81,97.7,97.81,4415.0,91.6217,91.6404,91.5374,91.6404,4415.0
2020-07-10 15:05:00,97.84,97.84,97.74,97.8,2485.0,91.6685,91.6685,91.5748,91.6311,2485.0
2020-07-10 15:10:00,97.79,97.9,97.79,97.89,3930.0,91.6217,91.7247,91.6217,91.7154,3930.0
2020-07-10 15:15:00,97.87,97.97,97.87,97.95,3563.0,91.6966,91.7903,91.6966,91.7716,3563.0
2020-07-10 15:20:00,97.97,97.98,97.94,97.96,5159.0,91.7903,91.7997,91.7622,91.781,5159.0
2020-07-10 15:25:00,97.98,97.98,97.93,97.95,3060.0,91.7997,91.7997,91.7529,91.7716,3060.0
2020-07-10 15:30:00,97.91,98.03,97.9,98.03,6240.0,91.7341,91.8465,91.7247,91.8465,6240.0
2020-07-10 15:35:00,98.01,98.07,97.88,97.95,14367.0,91.8278,91.884,91.706,91.7716,14367.0
2020-07-10 15:40:00,97.97,97.97,97.84,97.86,5163.0,91.7903,91.7903,91.6685,91.6873,5163.0
2020-07-10 15:45:00,97.89,98.05,97.88,98.04,11993.0,91.7154,91.8653,91.706,91.8559,11993.0
2020-07-10 15:50:00,98.1,98.1,98.01,98.07,12851.0,91.9121,91.9121,91.8278,91.884,12851.0
2020-07-10 15:55:00,98.07,98.13,98.03,98.1,9941.0,91.884,91.9402,91.8465,91.9121,9941.0
2020-07-13 09:30:00,98.82,98.9,98.67,98.71,13108.0,92.5867,92.6617,92.4462,92.4837,13108.0
2020-07-13 09:35:00,98.76,98.82,98.7,98.73,3783.0,92.5305,92.5867,92.4743,92.5024,3783.0
2020-07-13 09:40:00,98.71,98.8,98.67,98.67,3145.0,92.4837,92.568,92.4462,92.4462,3145.0
2020-07-13 09:45:00,98.66,98.73,98.56,98.71,4212.0,92.4368,92.5024,92.3431,92.4837,4212.0
2020-07-13 09:50:00,98.74,98.78,98.66,98.69,3149.0,92.5118,92.5492,92.4368,92.4649,3149.0
2020-07-13 09:55:00,98.69,98.77,98.57,98.57,3924.0,92.4649,92.5399,92.3525,92.3525,3924.0
2020-07-13 10:00:00,98.55,98.59,98.46,98.55,9291.0,92.3337,92.3712,92.2494,92.3337,9291.0
2020-07-13 10:05:00,98.55,98.71,98.55,98.71,4121.0,92.3337,92.4837,92.3337,92.4837,4121.0
2020-07-13 10:10:00,98.77,98.87,98.76,98.87,3695.0,92.5399,92.6336,92.5305,92.6336,3695.0
2020-07-13 10:15:00,98.85,98.87,98.83,98.85,1602.0,92.6148,92.6336,92.5961,92.6148,1602.0
2020-07-13 10:20:00,98.87,98.92,98.87,98.91,1251.0,92.6336,92.6804,92.6336,92.671,1251.0
2020-07-13 10:25:00,98.91,99.0,98.9,98.97,4634.0,92.671,92.7554,92.6617,92.7273,4634.0
2020-07-13 10:30:00,99.0,99.03,98.98,99.01,8394.0,92.7554,92.7835,92.7366,92.7647,8394.0
2020-07-13 10:35:00,99.0,99.0,98.88,98.91,953.0,92.7554,92.7554,92.6429,92.671,953.0
2020-07-13 10:40:00,98.93,98.97,98.85,98.85,2629.0,92.6898,92.7273,92.6148,92.6148,2629.0
2020-07-13 10:45:00,98.81,98.97,98.77,98.97,13961.0,92.5773,92.7273,92.5399,92.7273,13961.0
2020-07-13 10:50:00,98.95,98.96,98.89,98.94,1960.0,92.7085,92.7179,92.6523,92.6991,1960.0
2020-07-13 10:55:00,98.91,99.07,98.9,99.07,6521.0,92.671,92.8209,92.6617,92.8209,6521.0
2020-07-13 11:00:00,99.05,99.14,99.04,99.14,4618.0,92.8022,92.8865,92.7928,92.8865,4618.0
2020-07-13 11:05:00,99.13,99.18,99.11,99.13,7518.0,92.8772,92.924,92.8584,92.8772,7518.0
2020-07-13 11:10:00,99.14,99.14,99.13,99.14,1049.0,92.8865,92.8865,92.8772,92.8865,1049.0
2020-07-13 11:15:00,99.15,99.19,99.11,99.19,4809.0,92.8959,92.9334,92.8584,92.9334,4809.0
2020-07-13 11:20:00,99.18,99.24,99.15,99.23,6185.0,92.924,92.9802,92.8959,92.9709,6185.0
2020-07-13 11:25:00,99.27,99.33,99.27,99.29,5547.0,93.0083,93.0645,93.0083,93.0271,5547.0
2020-07-13 11:30:00,99.32,99.32,99.21,99.22,4014.0,93.0552,93.0552,92.9521,92.9615,4014.0
2020-07-13 11:35:00,99.23,99.26,99.18,99.25,5408.0,92.9709,92.999,92.924,92.9896,5408.0
2020-07-13 11:40:00,99.24,99.25,99.19,99.22,5016.0,92.9802,92.9896,92.9334,92.9615,5016.0
2020-07-13 11:45:00,99.23,99.24,99.08,99.16,7214.0,92.9709,92.9802,92.8303,92.9053,7214.0
2020-07-13 11:50:00,99.16,99.17,99.11,99.15,3983.0,92.9053,92.9146,92.8584,92.8959,3983.0
2020-07-13 11:55:00,99.16,99.19,99.14,99.18,2803.0,92.9053,92.9334,92.8865,92.924,2803.0
2020-07-13 12:00:00,99.17,99.23,99.17,99.23,13694.0,92.9146,92.9709,92.9146,92.9709,13694.0
2020-07-13 12:05:00,99.25,99.25,99.2,99.21,4210.0,92.9896,92.9896,92.9427,92.9521,4210.0
2020-07-13 12:10:00,99.2,99.2,99.15,99.17,2871.0,92.9427,92.9427,92.8959,92.9146,2871.0
2020-07-13 12:15:00,99.16,99.19,99.14,99.18,2761.0,92.9053,92.9334,92.8865,92.924,2761.0
2020-07-13 12:20:00,99.17,99.25,99.17,99.23,6425.0,92.9146,92.9896,92.9146,92.9709,6425.0
2020-07-13 12:25:00,99.24,99.25,99.2,99.22,2363.0,92.9802,92.9896,92.9427,92.9615,2363.0
2020-07-13 12:30:00,99.21,99.25,99.21,99.22,1247.0,92.9521,92.9896,92.9521,92.9615,1247.0
2020-07-13 12:35:00,99.18,99.25,99.18,99.25,961.0,92.924,92.9896,92.924,92.9896,961.0
2020-07-13 12:40:00,99.28,99.28,99.21,99.21,1445.0,93.0177,93.0177,92.9521,92.9521,1445.0
2020-07-13 12:45:00,99.24,99.24,99.2,99.22,2831.0,92.9802,92.9802,92.9427,92.9615,2831.0
2020-07-13 12:50:00,99.2,99.24,99.18,99.18,4074.0,92.9427,92.9802,92.924,92.924,4074.0
2020-07-13 12:55:00,99.21,99.23,99.19,99.22,5337.0,92.9521,92.9709,92.9334,92.9615,5337.0
2020-07-13 13:00:00,99.24,99.27,99.19,99.22,19787.0,92.9802,93.0083,92.9334,92.9615,19787.0
2020-07-13 13:05:00,99.24,99.25,99.21,99.23,1842.0,92.9802,92.9896,92.9521,92.9709,1842.0
2020-07-13 13:10:00,99.23,99.27,99.23,99.27,1654.0,92.9709,93.0083,92.9709,93.0083,1654.0
2020-07-13 13:15:00,99.28,99.38,99.28,99.38,2625.0,93.0177,93.1114,93.0177,93.1114,2625.0
2020-07-13 13:20:00,99.38,99.43,99.37,99.38,3682.0,93.1114,93.1582,93.102,93.1114,3682.0
2020-07-13 13:25:00,99.38,99.38,99.35,99.37,6398.0,93.1114,93.1114,93.0833,93.102,6398.0
2020-07-13 13:30:00,99.38,99.44,99.38,99.42,6924.0,93.1114,93.1676,93.1114,93.1489,6924.0
2020-07-13 13:35:00,99.43,99.52,99.42,99.46,17384.0,93.1582,93.2426,93.1489,93.1863,17384.0
2020-07-13 13:40:00,99.42,99.43,99.35,99.39,4098.0,93.1489,93.1582,93.0833,93.1208,4098.0
2020-07-13 13:45:00,99.42,99.44,99.35,99.35,4204.0,93.1489,93.1676,93.0833,93.0833,4204.0
2020-07-13 13:50:00,99.35,99.38,99.35,99.36,7578.0,93.0833,93.1114,93.0833,93.0927,7578.0
2020-07-13 13:55:00,99.34,99.37,99.34,99.34,1610.0,93.0739,93.102,93.0739,93.0739,1610.0
2020-07-13 14:00:00,99.33,99.37,99.21,99.21,7196.0,93.0645,93.102,92.9521,92.9521,7196.0
2020-07-13 14:05:00,99.22,99.24,98.97,98.99,14806.0,92.9615,92.9802,92.7273,92.746,14806.0
2020-07-13 14:10:00,99.03,99.09,98.89,99.0,7527.0,92.7835,92.8397,92.6523,92.7554,7527.0
2020-07-13 14:15:00,99.01,99.06,98.99,99.05,4822.0,92.7647,92.8116,92.746,92.8022,4822.0
2020-07-13 14:20:00,99.02,99.05,98.82,98.84,9550.0,92.7741,92.8022,92.5867,92.6055,9550.0
2020-07-13 14:25:00,98.88,98.9,98.73,98.74,9134.0,92.6429,92.6617,92.5024,92.5118,9134.0
2020-07-13 14:30:00,98.78,98.78,98.62,98.64,13229.0,92.5492,92.5492,92.3993,92.4181,13229.0
2020-07-13 14:35:00,98.63,98.78,98.6,98.78,9124.0,92.4087,92.5492,92.3806,92.5492,9124.0
2020-07-13 14:40:00,98.77,98.85,98.76,98.81,25257.0,92.5399,92.6148,92.5305,92.5773,25257.0
2020-07-13 14:45:00,98.82,98.88,98.71,98.88,8397.0,92.5867,92.6429,92.4837,92.6429,8397.0
2020-07-13 14:50:00,98.84,98.96,98.84,98.95,9077.0,92.6055,92.7179,92.6055,92.7085,9077.0
2020-07-13 14:55:00,98.95,98.97,98.85,98.88,8659.0,92.7085,92.7273,92.6148,92.6429,8659.0
2020-07-13 15:00:00,98.94,98.94,98.64,98.66,8150.0,92.6991,92.6991,92.4181,92.4368,8150.0
2020-07-13 15:05:00,98.65,98.65,98.26,98.28,10680.0,92.4274,92.4274,92.062,92.0808,10680.0
2020-07-13 15:10:00,98.3,98.4,98.24,98.34,24777.0,92.0995,92.1932,92.0433,92.137,24777.0
2020-07-13 15:15:00,98.25,98.36,98.17,98.21,10617.0,92.0527,92.1557,91.9777,92.0152,10617.0
2020-07-13 15:20:00,98.2,98.28,98.09,98.09,10766.0,92.0058,92.0808,91.9028,91.9028,10766.0
2020-07-13 15:25:00,98.07,98.15,98.0,98.03,18174.0,91.884,91.959,91.8184,91.8465,18174.0
2020-07-13 15:30:00,97.95,97.99,97.48,97.48,19878.0,91.7716,91.8091,91.3312,91.3312,19878.0
2020-07-13 15:35:00,97.53,97.67,97.47,97.53,13552.0,91.3781,91.5093,91.3219,91.3781,13552.0
2020-07-13 15:40:00,97.51,97.87,97.49,97.72,35982.0,91.3593,91.6966,91.3406,91.5561,35982.0
2020-07-13 15:45:00,97.74,97.74,97.32,97.35,12414.0,91.5748,91.5748,91.1813,91.2094,12414.0
2020-07-13 15:50:00,97.3,97.37,97.14,97.14,4948.0,91.1626,91.2282,91.0127,91.0127,4948.0
2020-07-13 15:55:00,97.2,97.39,97.2,97.22,17507.0,91.0689,91.2469,91.0689,91.0876,17507.0
2020-07-14 09:30:00,96.71,97.08,96.65,96.97,37170.0,90.6098,90.9565,90.5536,90.8534,37170.0
2020-07-14 09:35:00,97.02,97.26,96.92,97.26,20086.0,90.9003,91.1251,90.8066,91.1251,20086.0
2020-07-14 09:40:00,97.27,97.44,97.18,97.37,9889.0,91.1345,91.2938,91.0502,91.2282,9889.0
2020-07-14 09:45:00,97.39,97.39,97.05,97.07,23448.0,91.2469,91.2469,90.9284,90.9471,23448.0
2020-07-14 09:50:00,97.11,97.11,96.6,96.79,27188.0,90.9846,90.9846,90.5067,90.6848,27188.0
2020-07-14 09:55:00,96.76,97.12,96.65,97.1,13570.0,90.6567,90.9939,90.5536,90.9752,13570.0
2020-07-14 10:00:00,97.09,97.15,96.91,96.91,11757.0,90.9658,91.0221,90.7972,90.7972,11757.0
2020-07-14 10:05:00,96.89,97.02,96.75,96.77,23137.0,90.7785,90.9003,90.6473,90.666,23137.0
2020-07-14 10:10:00,96.79,96.98,96.75,96.79,17818.0,90.6848,90.8628,90.6473,90.6848,17818.0
2020-07-14 10:15:00,96.77,97.02,96.76,96.89,10467.0,90.666,90.9003,90.6567,90.7785,10467.0
2020-07-14 10:20:00,96.85,97.16,96.85,97.01,7980.0,90.741,91.0314,90.741,90.8909,7980.0
2020-07-14 10:25:00,97.0,97.17,96.95,97.17,3640.0,90.8815,91.0408,90.8347,91.0408,3640.0
2020-07-14 10:30:00,97.21,97.54,97.21,97.54,8793.0,91.0783,91.3875,91.0783,91.3875,8793.0
2020-07-14 10:35:00,97.54,97.56,97.3,97.31,10075.0,91.3875,91.4062,91.1626,91.172,10075.0
2020-07-14 10:40:00,97.32,97.59,97.32,97.45,7964.0,91.1813,91.4343,91.1813,91.3031,7964.0
2020-07-14 10:45:00,97.52,97.58,97.37,97.47,11889.0,91.3687,91.4249,91.2282,91.3219,11889.0
2020-07-14 10:50:00,97.48,97.67,97.43,97.65,6641.0,91.3312,91.5093,91.2844,91.4905,6641.0
2020-07-14 10:55:00,97.59,97.59,97.36,97.36,11124.0,91.4343,91.4343,91.2188,91.2188,11124.0
2020-07-14 11:00:00,97.41,97.63,97.25,97.44,18856.0,91.2657,91.4718,91.1157,91.2938,18856.0
2020-07-14 11:05:00,97.42,97.56,97.25,97.48,15806.0,91.275,91.4062,91.1157,91.3312,15806.0
2020-07-14 11:10:00,97.5,97.63,97.47,97.47,7942.0,91.35,91.4718,91.3219,91.3219,7942.0
2020-07-14 11:15:00,97.51,97.63,97.39,97.59,12140.0,91.3593,91.4718,91.2469,91.4343,12140.0
2020-07-14 11:20:00,97.59,97.68,97.51,97.57,7693.0,91.4343,91.5186,91.3593,91.4156,7693.0
2020-07-14 11:25:00,97.58,97.65,97.54,97.54,6475.0,91.4249,91.4905,91.3875,91.3875,6475.0
2020-07-14 11:30:00,97.52,97.82,97.48,97.74,14533.0,91.3687,91.6498,91.3312,91.5748,14533.0
2020-07-14 11:35:00,97.74,97.74,97.64,97.66,5735.0,91.5748,91.5748,91.4811,91.4999,5735.0
2020-07-14 11:40:00,97.66,97.83,97.66,97.8,39142.0,91.4999,91.6592,91.4999,91.6311,39142.0
2020-07-14 11:45:00,97.81,97.89,97.7,97.78,6638.0,91.6404,91.7154,91.5374,91.6123,6638.0
2020-07-14 11:50:00,97.76,97.8,97.66,97.66,12622.0,91.5936,91.6311,91.4999,91.4999,12622.0
2020-07-14 11:55:00,97.66,97.72,97.62,97.71,5362.0,91.4999,91.5561,91.4624,91.5467,5362.0
2020-07-14 12:00:00,97.72,97.75,97.64,97.74,11915.0,91.5561,91.5842,91.4811,91.5748,11915.0
2020-07-14 12:05:00,97.72,97.72,97.47,97.52,12769.0,91.5561,91.5561,91.3219,91.3687,12769.0
2020-07-14 12:10:00,97.56,97.6,97.52,97.56,7061.0,91.4062,91.4437,91.3687,91.4062,7061.0
2020-07-14 12:15:00,97.54,97.79,97.51,97.77,13973.0,91.3875,91.6217,91.3593,91.6029,13973.0
2020-07-14 12:20:00,97.74,97.85,97.74,97.77,7704.0,91.5748,91.6779,91.5748,91.6029,7704.0
2020-07-14 12:25:00,97.78,97.78,97.61,97.64,15299.0,91.6123,91.6123,91.453,91.4811,15299.0
2020-07-14 12:30:00,97.68,97.75,97.64,97.67,12733.0,91.5186,91.5842,91.4811,91.5093,12733.0
2020-07-14 12:35:00,97.67,97.77,97.67,97.71,4875.0,91.5093,91.6029,91.5093,91.5467,4875.0
2020-07-14 12:40:00,97.74,97.76,97.59,97.59,4472.0,91.5748,91.5936,91.4343,91.4343,4472.0
2020-07-14 12:45:00,97.61,97.8,97.61,97.78,8569.0,91.453,91.6311,91.453,91.6123,8569.0
2020-07-14 12:50:00,97.77,97.78,97.59,97.61,7800.0,91.6029,91.6123,91.4343,91.453,7800.0
2020-07-14 12:55:00,97.6,97.63,97.46,97.51,2884.0,91.4437,91.4718,91.3125,91.3593,2884.0
2020-07-14 13:00:00,97.5,97.52,97.36,97.37,14093.0,91.35,91.3687,91.2188,91.2282,14093.0
2020-07-14 13:05:00,97.41,97.44,97.26,97.28,6988.0,91.2657,91.2938,91.1251,91.1439,6988.0
2020-07-14 13:10:00,97.27,97.44,97.27,97.43,4077.0,91.1345,91.2938,91.1345,91.2844,4077.0
2020-07-14 13:15:00,97.44,97.47,97.4,97.45,8200.0,91.2938,91.3219,91.2563,91.3031,8200.0
2020-07-14 13:20:00,97.42,97.58,97.42,97.53,3919.0,91.275,91.4249,91.275,91.3781,3919.0
2020-07-14 13:25:00,97.52,97.59,97.52,97.54,7985.0,91.3687,91.4343,91.3687,91.3875,7985.0
2020-07-14 13:30:00,97.53,97.68,97.52,97.66,5730.0,91.3781,91.5186,91.3687,91.4999,5730.0
2020-07-14 13:35:00,97.66,97.81,97.65,97.81,14553.0,91.4999,91.6404,91.4905,91.6404,14553.0
2020-07-14 13:40:00,97.8,97.85,97.76,97.85,10781.0,91.6311,91.6779,91.5936,91.6779,10781.0
2020-07-14 13:45:00,97.84,97.91,97.81,97.87,20095.0,91.6685,91.7341,91.6404,91.6966,20095.0
2020-07-14 13:50:00,97.86,97.93,97.83,97.91,18584.0,91.6873,91.7529,91.6592,91.7341,18584.0
2020-07-14 13:55:00,97.93,97.96,97.62,97.72,27956.0,91.7529,91.781,91.4624,91.5561,27956.0
2020-07-14 14:00:00,97.76,98.03,97.63,97.96,12833.0,91.5936,91.8465,91.4718,91.781,12833.0
2020-07-14 14:05:00,97.92,97.99,97.81,97.88,7942.0,91.7435,91.8091,91.6404,91.706,7942.0
2020-07-14 14:10:00,97.89,97.92,97.85,97.92,7011.0,91.7154,91.7435,91.6779,91.7435,7011.0
2020-07-14 14:15:00,97.94,98.11,97.93,98.1,15974.0,91.7622,91.9215,91.7529,91.9121,15974.0
2020-07-14 14:20:00,98.1,98.16,98.08,98.14,13555.0,91.9121,91.9683,91.8934,91.9496,13555.0
2020-07-14 14:25:00,98.15,98.15,98.04,98.06,17294.0,91.959,91.959,91.8559,91.8747,17294.0
2020-07-14 14:30:00,98.11,98.14,98.05,98.06,8724.0,91.9215,91.9496,91.8653,91.8747,8724.0
2020-07-14 14:35:00,98.07,98.12,97.96,97.97,8680.0,91.884,91.9309,91.781,91.7903,8680.0
2020-07-14 14:40:00,97.96,98.01,97.93,97.97,9310.0,91.781,91.8278,91.7529,91.7903,9310.0
2020-07-14 14:45:00,97.94,98.08,97.84,97.85,46347.0,91.7622,91.8934,91.6685,91.6779,46347.0
2020-07-14 14:50:00,97.85,98.04,97.85,98.01,37865.0,91.6779,91.8559,91.6779,91.8278,37865.0
2020-07-14 14:55:00,98.01,98.19,97.96,98.12,9268.0,91.8278,91.9965,91.781,91.9309,9268.0
2020-07-14 15:00:00,98.13,98.17,97.82,97.82,15407.0,91.9402,91.9777,91.6498,91.6498,15407.0
2020-07-14 15:05:00,97.84,97.96,97.8,97.86,13572.0,91.6685,91.781,91.6311,91.6873,13572.0
2020-07-14 15:10:00,97.9,97.94,97.78,97.81,9150.0,91.7247,91.7622,91.6123,91.6404,9150.0
2020-07-14 15:15:00,97.79,97.8,97.66,97.74,11464.0,91.6217,91.6311,91.4999,91.5748,11464.0
2020-07-14 15:20:00,97.74,98.06,97.74,98.03,9562.0,91.5748,91.8747,91.5748,91.8465,9562.0
2020-07-14 15:25:00,98.05,98.14,98.03,98.09,9376.0,91.8653,91.9496,91.8465,91.9028,9376.0
2020-07-14 15:30:00,98.1,98.19,98.05,98.14,9775.0,91.9121,91.9965,91.8653,91.9496,9775.0
2020-07-14 15:35:00,98.13,98.21,98.05,98.21,10713.0,91.9402,92.0152,91.8653,92.0152,10713.0
2020-07-14 15:40:00,98.2,98.31,98.2,98.28,12132.0,92.0058,92.1089,92.0058,92.0808,12132.0
2020-07-14 15:45:00,98.26,98.47,98.26,98.45,19046.0,92.062,92.2588,92.062,92.2401,19046.0
2020-07-14 15:50:00,98.48,98.67,98.48,98.63,19112.0,92.2682,92.4462,92.2682,92.4087,19112.0
2020-07-14 15:55:00,98.6,98.66,98.55,98.62,23800.0,92.3806,92.4368,92.3337,92.3993,23800.0
2020-07-15 09:30:00,99.76,99.9,99.68,99.76,13776.0,93.4674,93.5986,93.3925,93.4674,13776.0
2020-07-15 09:35:00,99.78,99.93,99.5,99.54,21967.0,93.4862,93.6267,93.2238,93.2613,21967.0
2020-07-15 09:40:00,99.56,99.87,99.56,99.87,8562.0,93.28,93.5705,93.28,93.5705,8562.0
2020-07-15 09:45:00,99.87,99.93,99.79,99.84,9416.0,93.5705,93.6267,93.4955,93.5424,9416.0
2020-07-15 09:50:00,99.83,99.91,99.69,99.76,6229.0,93.533,93.608,93.4018,93.4674,6229.0
2020-07-15 09:55:00,99.89,99.92,99.73,99.77,10745.0,93.5892,93.6173,93.4393,93.4768,10745.0
2020-07-15 10:00:00,99.8,99.85,99.57,99.58,16116.0,93.5049,93.5517,93.2894,93.2988,16116.0
2020-07-15 10:05:00,99.65,99.83,99.65,99.71,4816.0,93.3644,93.533,93.3644,93.4206,4816.0
2020-07-15 10:10:00,99.75,99.75,99.62,99.71,8536.0,93.4581,93.4581,93.3363,93.4206,8536.0
2020-07-15 10:15:00,99.68,99.83,99.66,99.83,1969.0,93.3925,93.533,93.3737,93.533,1969.0
2020-07-15 10:20:00,99.87,99.95,99.84,99.92,5467.0,93.5705,93.6454,93.5424,93.6173,5467.0
2020-07-15 10:25:00,99.95,100.0,99.94,100.0,5344.0,93.6454,93.6923,93.6361,93.6923,5344.0
2020-07-15 10:30:00,100.0,100.07,100.0,100.03,3396.0,93.6923,93.7579,93.6923,93.7204,3396.0
2020-07-15 10:35:00,100.05,100.14,100.05,100.11,26865.0,93.7391,93.8235,93.7391,93.7953,26865.0
2020-07-15 10:40:00,100.11,100.16,100.11,100.14,10040.0,93.7953,93.8422,93.7953,93.8235,10040.0
2020-07-15 10:45:00,100.18,100.19,100.1,100.16,6359.0,93.8609,93.8703,93.786,93.8422,6359.0
2020-07-15 10:50:00,100.19,100.19,100.08,100.08,3780.0,93.8703,93.8703,93.7672,93.7672,3780.0
2020-07-15 10:55:00,100.06,100.11,100.0,100.0,6045.0,93.7485,93.7953,93.6923,93.6923,6045.0
2020-07-15 11:00:00,100.07,100.07,99.78,99.78,7585.0,93.7579,93.7579,93.4862,93.4862,7585.0
2020-07-15 11:05:00,99.85,99.88,99.69,99.79,7772.0,93.5517,93.5799,93.4018,93.4955,7772.0
2020-07-15 11:10:00,99.77,99.85,99.75,99.82,3742.0,93.4768,93.5517,93.4581,93.5236,3742.0
2020-07-15 11:15:00,99.85,99.85,99.7,99.77,8506.0,93.5517,93.5517,93.4112,93.4768,8506.0
2020-07-15 11:20:00,99.76,99.76,99.56,99.6,9395.0,93.4674,93.4674,93.28,93.3175,9395.0
2020-07-15 11:25:00,99.63,99.9,99.63,99.89,7680.0,93.3456,93.5986,93.3456,93.5892,7680.0
2020-07-15 11:30:00,99.88,99.92,99.86,99.86,14098.0,93.5799,93.6173,93.5611,93.5611,14098.0
2020-07-15 11:35:00,99.83,99.88,99.66,99.66,4838.0,93.533,93.5799,93.3737,93.3737,4838.0
2020-07-15 11:40:00,99.56,99.68,99.52,99.62,8752.0,93.28,93.3925,93.2426,93.3363,8752.0
2020-07-15 11:45:00,99.54,99.63,99.38,99.39,6797.0,93.2613,93.3456,93.1114,93.1208,6797.0
2020-07-15 11:50:00,99.44,99.55,99.44,99.54,2556.0,93.1676,93.2707,93.1676,93.2613,2556.0
2020-07-15 11:55:00,99.57,99.57,99.3,99.3,7415.0,93.2894,93.2894,93.0364,93.0364,7415.0
2020-07-15 12:00:00,99.27,99.32,99.13,99.16,5799.0,93.0083,93.0552,92.8772,92.9053,5799.0
2020-07-15 12:05:00,99.24,99.34,99.22,99.31,14067.0,92.9802,93.0739,92.9615,93.0458,14067.0
2020-07-15 12:10:00,99.16,99.3,99.16,99.29,10209.0,92.9053,93.0364,92.9053,93.0271,10209.0
2020-07-15 12:15:00,99.38,99.48,99.34,99.48,4977.0,93.1114,93.2051,93.0739,93.2051,4977.0
2020-07-15 12:20:00,99.47,99.52,99.4,99.4,8491.0,93.1957,93.2426,93.1301,93.1301,8491.0
2020-07-15 12:25:00,99.45,99.53,99.4,99.53,2555.0,93.177,93.2519,93.1301,93.2519,2555.0
2020-07-15 12:30:00,99.5,99.55,99.29,99.38,11254.0,93.2238,93.2707,93.0271,93.1114,11254.0
2020-07-15 12:35:00,99.33,99.45,99.29,99.3,8272.0,93.0645,93.177,93.0271,93.0364,8272.0
2020-07-15 12:40:00,99.28,99.44,99.28,99.43,3534.0,93.0177,93.1676,93.0177,93.1582,3534.0
2020-07-15 12:45:00,99.44,99.6,99.44,99.58,9924.0,93.1676,93.3175,93.1676,93.2988,9924.0
2020-07-15 12:50:00,99.56,99.62,99.56,99.62,1680.0,93.28,93.3363,93.28,93.3363,1680.0
2020-07-15 12:55:00,99.6,99.65,99.58,99.65,3578.0,93.3175,93.3644,93.2988,93.3644,3578.0
2020-07-15 13:00:00,99.67,99.67,99.58,99.61,14544.0,93.3831,93.3831,93.2988,93.3269,14544.0
2020-07-15 13:05:00,99.6,99.78,99.6,99.74,6913.0,93.3175,93.4862,93.3175,93.4487,6913.0
2020-07-15 13:10:00,99.81,99.81,99.66,99.71,7139.0,93.5143,93.5143,93.3737,93.4206,7139.0
2020-07-15 13:15:00,99.71,99.74,99.7,99.7,9656.0,93.4206,93.4487,93.4112,93.4112,9656.0
2020-07-15 13:20:00,99.73,99.73,99.68,99.68,2862.0,93.4393,93.4393,93.3925,93.3925,2862.0
2020-07-15 13:25:00,99.64,99.68,99.61,99.68,2586.0,93.355,93.3925,93.3269,93.3925,2586.0
2020-07-15 13:30:00,99.75,99.76,99.73,99.76,6847.0,93.4581,93.4674,93.4393,93.4674,6847.0
2020-07-15 13:35:00,99.78,99.86,99.78,99.81,5046.0,93.4862,93.5611,93.4862,93.5143,5046.0
2020-07-15 13:40:00,99.8,99.84,99.78,99.8,20318.0,93.5049,93.5424,93.4862,93.5049,20318.0
2020-07-15 13:45:00,99.85,99.86,99.77,99.77,23157.0,93.5517,93.5611,93.4768,93.4768,23157.0
2020-07-15 13:50:00,99.77,99.81,99.71,99.71,33331.0,93.4768,93.5143,93.4206,93.4206,33331.0
2020-07-15 13:55:00,99.72,99.75,99.65,99.68,29194.0,93.4299,93.4581,93.3644,93.3925,29194.0
2020-07-15 14:00:00,99.63,99.95,99.59,99.95,4608.0,93.3456,93.6454,93.3081,93.6454,4608.0
2020-07-15 14:05:00,99.93,99.98,99.86,99.87,11804.0,93.6267,93.6735,93.5611,93.5705,11804.0
2020-07-15 14:10:00,99.89,99.92,99.88,99.9,8218.0,93.5892,93.6173,93.5799,93.5986,8218.0
2020-07-15 14:15:00,99.91,99.97,99.85,99.88,3373.0,93.608,93.6642,93.5517,93.5799,3373.0
2020-07-15 14:20:00,99.88,99.92,99.82,99.86,5930.0,93.5799,93.6173,93.5236,93.5611,5930.0
2020-07-15 14:25:00,99.86,99.93,99.82,99.91,8180.0,93.5611,93.6267,93.5236,93.608,8180.0
2020-07-15 14:30:00,99.95,100.01,99.91,99.96,26193.0,93.6454,93.7017,93.608,93.6548,26193.0
2020-07-15 14:35:00,99.97,99.98,99.88,99.91,177325.0,93.6642,93.6735,93.5799,93.608,177325.0
2020-07-15 14:40:00,99.93,99.96,99.85,99.85,40271.0,93.6267,93.6548,93.5517,93.5517,40271.0
2020-07-15 14:45:00,99.84,99.88,99.81,99.86,33281.0,93.5424,93.5799,93.5143,93.5611,33281.0
2020-07-15 14:50:00,99.84,99.85,99.61,99.61,34034.0,93.5424,93.5517,93.3269,93.3269,34034.0
2020-07-15 14:55:00,99.61,99.73,99.61,99.61,32797.0,93.3269,93.4393,93.3269,93.3269,32797.0
2020-07-15 15:00:00,99.63,99.72,99.63,99.67,10485.0,93.3456,93.4299,93.3456,93.3831,10485.0
2020-07-15 15:05:00,99.69,99.69,99.53,99.59,15092.0,93.4018,93.4018,93.2519,93.3081,15092.0
2020-07-15 15:10:00,99.61,99.61,99.49,99.53,7462.0,93.3269,93.3269,93.2145,93.2519,7462.0
2020-07-15 15:15:00,99.53,99.64,99.43,99.64,31532.0,93.2519,93.355,93.1582,93.355,31532.0
2020-07-15 15:20:00,99.67,99.7,99.62,99.65,21663.0,93.3831,93.4112,93.3363,93.3644,21663.0
2020-07-15 15:25:00,99.66,99.82,99.58,99.79,51079.0,93.3737,93.5236,93.2988,93.4955,51079.0
2020-07-15 15:30:00,99.8,99.93,99.8,99.91,52479.0,93.5049,93.6267,93.5049,93.608,52479.0
2020-07-15 15:35:00,99.91,99.96,99.87,99.91,55488.0,93.608,93.6548,93.5705,93.608,55488.0
2020-07-15 15:40:00,99.89,99.95,99.81,99.93,52526.0,93.5892,93.6454,93.5143,93.6267,52526.0
2020-07-15 15:45:00,99.93,100.09,99.92,100.07,57792.0,93.6267,93.7766,93.6173,93.7579,57792.0
2020-07-15 15:50:00,100.0,100.0,99.73,99.75,57406.0,93.6923,93.6923,93.4393,93.4581,57406.0
2020-07-15 15:55:00,99.75,99.94,99.75,99.87,53836.0,93.4581,93.6361,93.4581,93.5705,53836.0
2020-07-16 09:30:00,99.18,99.34,99.12,99.12,7551.0,92.924,93.0739,92.8678,92.8678,7551.0
2020-07-16 09:35:00,99.24,99.3,99.17,99.3,5256.0,92.9802,93.0364,92.9146,93.0364,5256.0
2020-07-16 09:40:00,99.26,99.27,99.13,99.26,3226.0,92.999,93.0083,92.8772,92.999,3226.0
2020-07-16 09:45:00,99.26,99.28,99.16,99.28,5232.0,92.999,93.0177,92.9053,93.0177,5232.0
2020-07-16 09:50:00,99.27,99.46,99.27,99.4,6821.0,93.0083,93.1863,93.0083,93.1301,6821.0
2020-07-16 09:55:00,99.4,99.4,99.21,99.21,8380.0,93.1301,93.1301,92.9521,92.9521,8380.0
2020-07-16 10:00:00,99.32,99.35,99.21,99.27,1956.0,93.0552,93.0833,92.9521,93.0083,1956.0
2020-07-16 10:05:00,99.17,99.19,99.07,99.17,3669.0,92.9146,92.9334,92.8209,92.9146,3669.0
2020-07-16 10:10:00,99.21,99.32,99.19,99.31,14537.0,92.9521,93.0552,92.9334,93.0458,14537.0
2020-07-16 10:15:00,99.33,99.39,99.25,99.31,13178.0,93.0645,93.1208,92.9896,93.0458,13178.0
2020-07-16 10:20:00,99.26,99.41,99.26,99.34,8370.0,92.999,93.1395,92.999,93.0739,8370.0
2020-07-16 10:25:00,99.35,99.44,99.21,99.44,11551.0,93.0833,93.1676,92.9521,93.1676,11551.0
2020-07-16 10:30:00,99.42,99.45,99.36,99.45,5665.0,93.1489,93.177,93.0927,93.177,5665.0
2020-07-16 10:35:00,99.49,99.5,99.41,99.48,6949.0,93.2145,93.2238,93.1395,93.2051,6949.0
2020-07-16 10:40:00,99.47,99.57,99.47,99.49,3816.0,93.1957,93.2894,93.1957,93.2145,3816.0
2020-07-16 10:45:00,99.51,99.55,99.44,99.46,4654.0,93.2332,93.2707,93.1676,93.1863,4654.0
2020-07-16 10:50:00,99.41,99.52,99.39,99.51,11731.0,93.1395,93.2426,93.1208,93.2332,11731.0
2020-07-16 10:55:00,99.49,99.52,99.3,99.33,13907.0,93.2145,93.2426,93.0364,93.0645,13907.0
2020-07-16 11:00:00,99.33,99.37,99.21,99.23,4731.0,93.0645,93.102,92.9521,92.9709,4731.0
2020-07-16 11:05:00,99.26,99.28,99.14,99.2,8883.0,92.999,93.0177,92.8865,92.9427,8883.0
2020-07-16 11:10:00,99.26,99.31,99.18,99.23,55474.0,92.999,93.0458,92.924,92.9709,55474.0
2020-07-16 11:15:00,99.25,99.28,99.15,99.2,29747.0,92.9896,93.0177,92.8959,92.9427,29747.0
2020-07-16 11:20:00,99.28,99.3,99.2,99.3,14339.0,93.0177,93.0364,92.9427,93.0364,14339.0
2020-07-16 11:25:00,99.28,99.39,99.28,99.29,6437.0,93.0177,93.1208,93.0177,93.0271,6437.0
2020-07-16 11:30:00,99.27,99.31,99.2,99.2,3501.0,93.0083,93.0458,92.9427,92.9427,3501.0
2020-07-16 11:35:00,99.21,99.24,99.17,99.19,18367.0,92.9521,92.9802,92.9146,92.9334,18367.0
2020-07-16 11:40:00,99.27,99.27,99.2,99.2,7090.0,93.0083,93.0083,92.9427,92.9427,7090.0
2020-07-16 11:45:00,99.15,99.21,99.11,99.15,5100.0,92.8959,92.9521,92.8584,92.8959,5100.0
2020-07-16 11:50:00,99.19,99.23,99.16,99.2,3804.0,92.9334,92.9709,92.9053,92.9427,3804.0
2020-07-16 11:55:00,99.2,99.28,99.2,99.26,3024.0,92.9427,93.0177,92.9427,92.999,3024.0
2020-07-16 12:00:00,99.26,99.32,99.19,99.32,6327.0,92.999,93.0552,92.9334,93.0552,6327.0
2020-07-16 12:05:00,99.32,99.33,99.25,99.28,11622.0,93.0552,93.0645,92.9896,93.0177,11622.0
2020-07-16 12:10:00,99.28,99.3,99.19,99.19,4154.0,93.0177,93.0364,92.9334,92.9334,4154.0
2020-07-16 12:15:00,99.19,99.21,99.12,99.14,1679.0,92.9334,92.9521,92.8678,92.8865,1679.0
2020-07-16 12:20:00,99.11,99.15,99.1,99.14,4529.0,92.8584,92.8959,92.8491,92.8865,4529.0
2020-07-16 12:25:00,99.15,99.2,99.14,99.17,4878.0,92.8959,92.9427,92.8865,92.9146,4878.0
2020-07-16 12:30:00,99.18,99.21,99.16,99.19,12242.0,92.924,92.9521,92.9053,92.9334,12242.0
2020-07-16 12:35:00,99.21,99.26,99.2,99.2,17220.0,92.9521,92.999,92.9427,92.9427,17220.0
2020-07-16 12:40:00,99.23,99.28,99.23,99.27,5152.0,92.9709,93.0177,92.9709,93.0083,5152.0
2020-07-16 12:45:00,99.28,99.28,99.22,99.23,6975.0,93.0177,93.0177,92.9615,92.9709,6975.0
2020-07-16 12:50:00,99.23,99.24,99.21,99.23,1792.0,92.9709,92.9802,92.9521,92.9709,1792.0
2020-07-16 12:55:00,99.23,99.24,99.12,99.12,2913.0,92.9709,92.9802,92.8678,92.8678,2913.0
2020-07-16 13:00:00,99.16,99.22,99.16,99.2,6284.0,92.9053,92.9615,92.9053,92.9427,6284.0
2020-07-16 13:05:00,99.19,99.27,99.19,99.25,5092.0,92.9334,93.0083,92.9334,92.9896,5092.0
2020-07-16 13:10:00,99.26,99.33,99.26,99.33,2158.0,92.999,93.0645,92.999,93.0645,2158.0
2020-07-16 13:15:00,99.36,99.4,99.35,99.38,2726.0,93.0927,93.1301,93.0833,93.1114,2726.0
2020-07-16 13:20:00,99.38,99.39,99.34,99.37,5155.0,93.1114,93.1208,93.0739,93.102,5155.0
2020-07-16 13:25:00,99.36,99.43,99.36,99.42,7739.0,93.0927,93.1582,93.0927,93.1489,7739.0
2020-07-16 13:30:00,99.42,99.42,99.34,99.35,2263.0,93.1489,93.1489,93.0739,93.0833,2263.0
2020-07-16 13:35:00,99.36,99.37,99.27,99.27,8621.0,93.0927,93.102,93.0083,93.0083,8621.0
2020-07-16 13:40:00,99.32,99.34,99.28,99.32,2748.0,93.0552,93.0739,93.0177,93.0552,2748.0
2020-07-16 13:45:00,99.32,99.4,99.32,99.39,4729.0,93.0552,93.1301,93.0552,93.1208,4729.0
2020-07-16 13:50:00,99.39,99.44,99.38,99.41,7959.0,93.1208,93.1676,93.1114,93.1395,7959.0
2020-07-16 13:55:00,99.39,99.39,99.26,99.27,15726.0,93.1208,93.1208,92.999,93.0083,15726.0
2020-07-16 14:00:00,99.24,99.33,99.23,99.27,3907.0,92.9802,93.0645,92.9709,93.0083,3907.0
2020-07-16 14:05:00,99.29,99.38,99.26,99.35,16978.0,93.0271,93.1114,92.999,93.0833,16978.0
2020-07-16 14:10:00,99.36,99.39,99.3,99.38,13006.0,93.0927,93.1208,93.0364,93.1114,13006.0
2020-07-16 14:15:00,99.38,99.41,99.33,99.33,15286.0,93.1114,93.1395,93.0645,93.0645,15286.0
2020-07-16 14:20:00,99.34,99.42,99.34,99.4,4776.0,93.0739,93.1489,93.0739,93.1301,4776.0
2020-07-16 14:25:00,99.38,99.39,99.37,99.38,5970.0,93.1114,93.1208,93.102,93.1114,5970.0
2020-07-16 14:30:00,99.38,99.41,99.34,99.38,10558.0,93.1114,93.1395,93.0739,93.1114,10558.0
2020-07-16 14:35:00,99.38,99.38,99.3,99.31,6804.0,93.1114,93.1114,93.0364,93.0458,6804.0
2020-07-16 14:40:00,99.31,99.38,99.3,99.31,4670.0,93.0458,93.1114,93.0364,93.0458,4670.0
2020-07-16 14:45:00,99.26,99.32,99.11,99.11,24343.0,92.999,93.0552,92.8584,92.8584,24343.0
2020-07-16 14:50:00,99.11,99.18,99.06,99.06,17308.0,92.8584,92.924,92.8116,92.8116,17308.0
2020-07-16 14:55:00,99.07,99.14,99.0,99.03,23857.0,92.8209,92.8865,92.7554,92.7835,23857.0
2020-07-16 15:00:00,99.04,99.1,99.0,99.09,3888.0,92.7928,92.8491,92.7554,92.8397,3888.0
2020-07-16 15:05:00,99.09,99.16,99.09,99.14,4302.0,92.8397,92.9053,92.8397,92.8865,4302.0
2020-07-16 15:10:00,99.14,99.15,99.09,99.1,6807.0,92.8865,92.8959,92.8397,92.8491,6807.0
2020-07-16 15:15:00,99.12,99.28,99.12,99.27,4130.0,92.8678,93.0177,92.8678,93.0083,4130.0
2020-07-16 15:20:00,99.27,99.31,99.25,99.3,5583.0,93.0083,93.0458,92.9896,93.0364,5583.0
2020-07-16 15:25:00,99.28,99.46,99.26,99.46,39827.0,93.0177,93.1863,92.999,93.1863,39827.0
2020-07-16 15:30:00,99.44,99.49,99.39,99.48,8296.0,93.1676,93.2145,93.1208,93.2051,8296.0
2020-07-16 15:35:00,99.47,99.58,99.44,99.56,10835.0,93.1957,93.2988,93.1676,93.28,10835.0
2020-07-16 15:40:00,99.53,99.55,99.39,99.4,15075.0,93.2519,93.2707,93.1208,93.1301,15075.0
2020-07-16 15:45:00,99.42,99.48,99.39,99.45,15281.0,93.1489,93.2051,93.1208,93.177,15281.0
2020-07-16 15:50:00,99.42,99.44,99.29,99.4,14434.0,93.1489,93.1676,93.0271,93.1301,14434.0
2020-07-16 15:55:00,99.41,99.48,99.38,99.4,9572.0,93.1395,93.2051,93.1114,93.1301,9572.0
2020-07-17 09:30:00,99.76,100.0,99.65,99.7,21518.0,93.4674,93.6923,93.3644,93.4112,21518.0
2020-07-17 09:35:00,99.75,99.76,99.69,99.71,4072.0,93.4581,93.4674,93.4018,93.4206,4072.0
2020-07-17 09:40:00,99.67,99.73,99.63,99.66,5007.0,93.3831,93.4393,93.3456,93.3737,5007.0
2020-07-17 09:45:00,99.7,99.73,99.63,99.71,5138.0,93.4112,93.4393,93.3456,93.4206,5138.0
2020-07-17 09:50:00,99.74,99.8,99.72,99.72,3492.0,93.4487,93.5049,93.4299,93.4299,3492.0
2020-07-17 09:55:00,99.71,99.71,99.66,99.68,1555.0,93.4206,93.4206,93.3737,93.3925,1555.0
2020-07-17 10:00:00,99.66,99.72,99.52,99.57,13160.0,93.3737,93.4299,93.2426,93.2894,13160.0
2020-07-17 10:05:00,99.58,99.65,99.56,99.59,3452.0,93.2988,93.3644,93.28,93.3081,3452.0
2020-07-17 10:10:00,99.57,99.66,99.57,99.61,9866.0,93.2894,93.3737,93.2894,93.3269,9866.0
2020-07-17 10:15:00,99.63,99.65,99.55,99.55,4433.0,93.3456,93.3644,93.2707,93.2707,4433.0
2020-07-17 10:20:00,99.55,99.57,99.34,99.35,4760.0,93.2707,93.2894,93.0739,93.0833,4760.0
2020-07-17 10:25:00,99.37,99.37,99.28,99.31,7401.0,93.102,93.102,93.0177,93.0458,7401.0
2020-07-17 10:30:00,99.31,99.34,99.24,99.28,11038.0,93.0458,93.0739,92.9802,93.0177,11038.0
2020-07-17 10:35:00,99.32,99.41,99.32,99.38,3067.0,93.0552,93.1395,93.0552,93.1114,3067.0
2020-07-17 10:40:00,99.4,99.43,99.4,99.41,847.0,93.1301,93.1582,93.1301,93.1395,847.0
2020-07-17 10:45:00,99.31,99.46,99.31,99.45,1020.0,93.0458,93.1863,93.0458,93.177,1020.0
2020-07-17 10:50:00,99.46,99.5,99.46,99.49,7832.0,93.1863,93.2238,93.1863,93.2145,7832.0
2020-07-17 10:55:00,99.51,99.58,99.51,99.58,2498.0,93.2332,93.2988,93.2332,93.2988,2498.0
2020-07-17 11:00:00,99.59,99.69,99.59,99.64,4942.0,93.3081,93.4018,93.3081,93.355,4942.0
2020-07-17 11:05:00,99.66,99.68,99.64,99.68,3027.0,93.3737,93.3925,93.355,93.3925,3027.0
2020-07-17 11:10:00,99.7,99.71,99.67,99.69,1856.0,93.4112,93.4206,93.3831,93.4018,1856.0
2020-07-17 11:15:00,99.68,99.72,99.63,99.63,12555.0,93.3925,93.4299,93.3456,93.3456,12555.0
2020-07-17 11:20:00,99.65,99.67,99.63,99.65,2425.0,93.3644,93.3831,93.3456,93.3644,2425.0
2020-07-17 11:25:00,99.64,99.65,99.61,99.65,2595.0,93.355,93.3644,93.3269,93.3644,2595.0
2020-07-17 11:30:00,99.64,99.69,99.62,99.62,30952.0,93.355,93.4018,93.3363,93.3363,30952.0
2020-07-17 11:35:00,99.65,99.68,99.62,99.65,8683.0,93.3644,93.3925,93.3363,93.3644,8683.0
2020-07-17 11:40:00,99.66,99.68,99.58,99.63,3651.0,93.3737,93.3925,93.2988,93.3456,3651.0
2020-07-17 11:45:00,99.62,99.62,99.54,99.57,7016.0,93.3363,93.3363,93.2613,93.2894,7016.0
2020-07-17 11:50:00,99.56,99.7,99.56,99.7,3846.0,93.28,93.4112,93.28,93.4112,3846.0
2020-07-17 11:55:00,99.71,99.77,99.71,99.74,10402.0,93.4206,93.4768,93.4206,93.4487,10402.0
2020-07-17 12:00:00,99.76,99.78,99.74,99.77,8705.0,93.4674,93.4862,93.4487,93.4768,8705.0
2020-07-17 12:05:00,99.77,99.84,99.77,99.84,17068.0,93.4768,93.5424,93.4768,93.5424,17068.0
2020-07-17 12:10:00,99.82,99.83,99.81,99.82,4120.0,93.5236,93.533,93.5143,93.5236,4120.0
2020-07-17 12:15:00,99.82,99.85,99.79,99.8,3627.0,93.5236,93.5517,93.4955,93.5049,3627.0
2020-07-17 12:20:00,99.8,99.85,99.79,99.85,6772.0,93.5049,93.5517,93.4955,93.5517,6772.0
2020-07-17 12:25:00,99.82,99.83,99.79,99.8,1119.0,93.5236,93.533,93.4955,93.5049,1119.0
2020-07-17 12:30:00,99.79,99.8,99.76,99.79,6416.0,93.4955,93.5049,93.4674,93.4955,6416.0
2020-07-17 12:35:00,99.79,99.83,99.79,99.81,1669.0,93.4955,93.533,93.4955,93.5143,1669.0
2020-07-17 12:40:00,99.79,99.79,99.75,99.75,6169.0,93.4955,93.4955,93.4581,93.4581,6169.0
2020-07-17 12:45:00,99.76,99.81,99.76,99.79,4726.0,93.4674,93.5143,93.4674,93.4955,4726.0
2020-07-17 12:50:00,99.78,99.79,99.77,99.78,4344.0,93.4862,93.4955,93.4768,93.4862,4344.0
2020-07-17 12:55:00,99.79,99.79,99.71,99.75,5154.0,93.4955,93.4955,93.4206,93.4581,5154.0
2020-07-17 13:00:00,99.75,99.75,99.72,99.75,3071.0,93.4581,93.4581,93.4299,93.4581,3071.0
2020-07-17 13:05:00,99.75,99.8,99.75,99.8,5112.0,93.4581,93.5049,93.4581,93.5049,5112.0
2020-07-17 13:10:00,99.81,99.83,99.79,99.79,9794.0,93.5143,93.533,93.4955,93.4955,9794.0
2020-07-17 13:15:00,99.78,99.8,99.65,99.69,11642.0,93.4862,93.5049,93.3644,93.4018,11642.0
2020-07-17 13:20:00,99.68,99.82,99.68,99.79,9390.0,93.3925,93.5236,93.3925,93.4955,9390.0
2020-07-17 13:25:00,99.81,99.81,99.78,99.78,882.0,93.5143,93.5143,93.4862,93.4862,882.0
2020-07-17 13:30:00,99.79,99.79,99.71,99.71,1600.0,93.4955,93.4955,93.4206,93.4206,1600.0
2020-07-17 13:35:00,99.71,99.73,99.69,99.71,4923.0,93.4206,93.4393,93.4018,93.4206,4923.0
2020-07-17 13:40:00,99.72,99.8,99.72,99.8,5900.0,93.4299,93.5049,93.4299,93.5049,5900.0
2020-07-17 13:45:00,99.78,99.78,99.76,99.77,4717.0,93.4862,93.4862,93.4674,93.4768,4717.0
2020-07-17 13:50:00,99.77,99.79,99.73,99.76,6558.0,93.4768,93.4955,93.4393,93.4674,6558.0
2020-07-17 13:55:00,99.71,99.76,99.7,99.75,6393.0,93.4206,93.4674,93.4112,93.4581,6393.0
2020-07-17 14:00:00,99.75,99.85,99.74,99.84,5516.0,93.4581,93.5517,93.4487,93.5424,5516.0
2020-07-17 14:05:00,99.84,99.92,99.82,99.91,7624.0,93.5424,93.6173,93.5236,93.608,7624.0
2020-07-17 14:10:00,99.89,99.94,99.87,99.93,30320.0,93.5892,93.6361,93.5705,93.6267,30320.0
2020-07-17 14:15:00,99.95,99.97,99.94,99.97,4678.0,93.6454,93.6642,93.6361,93.6642,4678.0
2020-07-17 14:20:00,99.98,99.98,99.93,99.94,14394.0,93.6735,93.6735,93.6267,93.6361,14394.0
2020-07-17 14:25:00,99.94,99.95,99.93,99.95,2253.0,93.6361,93.6454,93.6267,93.6454,2253.0
2020-07-17 14:30:00,99.96,99.96,99.91,99.92,4318.0,93.6548,93.6548,93.608,93.6173,4318.0
2020-07-17 14:35:00,99.89,99.92,99.87,99.91,3095.0,93.5892,93.6173,93.5705,93.608,3095.0
2020-07-17 14:40:00,99.91,99.94,99.9,99.94,9403.0,93.608,93.6361,93.5986,93.6361,9403.0
2020-07-17 14:45:00,99.94,99.96,99.91,99.94,10829.0,93.6361,93.6548,93.608,93.6361,10829.0
2020-07-17 14:50:00,99.95,100.04,99.95,100.01,32156.0,93.6454,93.7298,93.6454,93.7017,32156.0
2020-07-17 14:55:00,100.02,100.04,99.98,99.98,61555.0,93.711,93.7298,93.6735,93.6735,61555.0
2020-07-17 15:00:00,99.98,100.0,99.89,99.92,57434.0,93.6735,93.6923,93.5892,93.6173,57434.0
2020-07-17 15:05:00,99.93,100.03,99.9,100.0,8740.0,93.6267,93.7204,93.5986,93.6923,8740.0
2020-07-17 15:10:00,99.93,99.95,99.91,99.91,6135.0,93.6267,93.6454,93.608,93.608,6135.0
2020-07-17 15:15:00,99.9,99.98,99.87,99.98,17670.0,93.5986,93.6735,93.5705,93.6735,17670.0
2020-07-17 15:20:00,99.96,100.03,99.96,100.02,9122.0,93.6548,93.7204,93.6548,93.711,9122.0
2020-07-17 15:25:00,100.04,100.08,100.03,100.07,51174.0,93.7298,93.7672,93.7204,93.7579,51174.0
2020-07-17 15:30:00,100.07,100.11,100.05,100.09,7928.0,93.7579,93.7953,93.7391,93.7766,7928.0
2020-07-17 15:35:00,100.11,100.18,100.08,100.09,19739.0,93.7953,93.8609,93.7672,93.7766,19739.0
2020-07-17 15:40:00,100.09,100.13,100.05,100.12,10773.0,93.7766,93.8141,93.7391,93.8047,10773.0
2020-07-17 15:45:00,100.1,100.11,100.03,100.07,10590.0,93.786,93.7953,93.7204,93.7579,10590.0
2020-07-17 15:50:00,100.09,100.09,99.87,99.87,32225.0,93.7766,93.7766,93.5705,93.5705,32225.0
2020-07-17 15:55:00,99.89,99.98,99.89,99.93,19823.0,93.5892,93.6735,93.5892,93.6267,19823.0
2020-07-20 09:30:00,99.68,99.88,99.68,99.81,25382.0,93.3925,93.5799,93.3925,93.5143,25382.0
2020-07-20 09:35:00,99.86,99.87,99.44,99.69,11111.0,93.5611,93.5705,93.1676,93.4018,11111.0
2020-07-20 09:40:00,99.68,99.69,99.45,99.52,6277.0,93.3925,93.4018,93.177,93.2426,6277.0
2020-07-20 09:45:00,99.45,99.54,99.4,99.43,24254.0,93.177,93.2613,93.1301,93.1582,24254.0
2020-07-20 09:50:00,99.38,99.51,99.33,99.49,9478.0,93.1114,93.2332,93.0645,93.2145,9478.0
2020-07-20 09:55:00,99.46,99.48,99.37,99.46,15665.0,93.1863,93.2051,93.102,93.1863,15665.0
2020-07-20 10:00:00,99.48,99.56,99.42,99.55,11501.0,93.2051,93.28,93.1489,93.2707,11501.0
2020-07-20 10:05:00,99.55,99.71,99.53,99.69,6296.0,93.2707,93.4206,93.2519,93.4018,6296.0
2020-07-20 10:10:00,99.69,99.74,99.66,99.73,15547.0,93.4018,93.4487,93.3737,93.4393,15547.0
2020-07-20 10:15:00,99.73,99.77,99.71,99.76,14437.0,93.4393,93.4768,93.4206,93.4674,14437.0
2020-07-20 10:20:00,99.77,99.83,99.74,99.82,37191.0,93.4768,93.533,93.4487,93.5236,37191.0
2020-07-20 10:25:00,99.83,99.96,99.81,99.95,22816.0,93.533,93.6548,93.5143,93.6454,22816.0
2020-07-20 10:30:00,99.99,100.01,99.96,99.99,7415.0,93.6829,93.7017,93.6548,93.6829,7415.0
2020-07-20 10:35:00,100.03,100.12,100.03,100.08,6074.0,93.7204,93.8047,93.7204,93.7672,6074.0
2020-07-20 10:40:00,100.09,100.16,100.08,100.09,5033.0,93.7766,93.8422,93.7672,93.7766,5033.0
2020-07-20 10:45:00,100.06,100.12,100.04,100.07,4158.0,93.7485,93.8047,93.7298,93.7579,4158.0
2020-07-20 10:50:00,100.07,100.07,100.01,100.01,11166.0,93.7579,93.7579,93.7017,93.7017,11166.0
2020-07-20 10:55:00,100.02,100.05,100.0,100.01,22865.0,93.711,93.7391,93.6923,93.7017,22865.0
2020-07-20 11:00:00,100.01,100.02,99.95,99.98,6855.0,93.7017,93.711,93.6454,93.6735,6855.0
2020-07-20 11:05:00,99.98,99.98,99.94,99.96,9757.0,93.6735,93.6735,93.6361,93.6548,9757.0
2020-07-20 11:10:00,99.97,100.02,99.97,99.99,6290.0,93.6642,93.711,93.6642,93.6829,6290.0
2020-07-20 11:15:00,100.0,100.05,99.99,100.02,8180.0,93.6923,93.7391,93.6829,93.711,8180.0
2020-07-20 11:20:00,100.03,100.03,99.97,99.97,2029.0,93.7204,93.7204,93.6642,93.6642,2029.0
2020-07-20 11:25:00,100.02,100.04,100.02,100.03,6400.0,93.711,93.7298,93.711,93.7204,6400.0
2020-07-20 11:30:00,100.05,100.06,100.02,100.03,6958.0,93.7391,93.7485,93.711,93.7204,6958.0
2020-07-20 11:35:00,100.04,100.1,100.01,100.1,4221.0,93.7298,93.786,93.7017,93.786,4221.0
2020-07-20 11:40:00,100.08,100.08,100.05,100.05,2660.0,93.7672,93.7672,93.7391,93.7391,2660.0
2020-07-20 11:45:00,100.05,100.1,100.05,100.1,7787.0,93.7391,93.786,93.7391,93.786,7787.0
2020-07-20 11:50:00,100.09,100.11,100.06,100.07,1483.0,93.7766,93.7953,93.7485,93.7579,1483.0
2020-07-20 11:55:00,100.07,100.07,100.03,100.03,3146.0,93.7579,93.7579,93.7204,93.7204,3146.0
2020-07-20 12:00:00,100.02,100.03,99.91,99.95,12163.0,93.711,93.7204,93.608,93.6454,12163.0
2020-07-20 12:05:00,99.94,99.99,99.94,99.98,6979.0,93.6361,93.6829,93.6361,93.6735,6979.0
2020-07-20 12:10:00,100.02,100.07,100.01,100.06,2879.0,93.711,93.7579,93.7017,93.7485,2879.0
2020-07-20 12:15:00,100.09,100.1,100.08,100.1,2288.0,93.7766,93.786,93.7672,93.786,2288.0
2020-07-20 12:20:00,100.09,100.1,100.07,100.07,6051.0,93.7766,93.786,93.7579,93.7579,6051.0
2020-07-20 12:25:00,100.06,100.07,99.99,100.0,6911.0,93.7485,93.7579,93.6829,93.6923,6911.0
2020-07-20 12:30:00,99.99,100.05,99.98,100.05,1632.0,93.6829,93.7391,93.6735,93.7391,1632.0
2020-07-20 12:35:00,100.05,100.06,100.04,100.05,7357.0,93.7391,93.7485,93.7298,93.7391,7357.0
2020-07-20 12:40:00,100.06,100.08,100.04,100.08,9236.0,93.7485,93.7672,93.7298,93.7672,9236.0
2020-07-20 12:45:00,100.08,100.09,100.07,100.09,15455.0,93.7672,93.7766,93.7579,93.7766,15455.0
2020-07-20 12:50:00,100.08,100.08,100.05,100.07,6157.0,93.7672,93.7672,93.7391,93.7579,6157.0
2020-07-20 12:55:00,100.06,100.08,100.03,100.08,14283.0,93.7485,93.7672,93.7204,93.7672,14283.0
2020-07-20 13:00:00,100.08,100.09,100.03,100.06,4669.0,93.7672,93.7766,93.7204,93.7485,4669.0
2020-07-20 13:05:00,100.02,100.05,100.02,100.05,2386.0,93.711,93.7391,93.711,93.7391,2386.0
2020-07-20 13:10:00,100.04,100.08,100.04,100.06,5194.0,93.7298,93.7672,93.7298,93.7485,5194.0
2020-07-20 13:15:00,100.08,100.13,100.07,100.13,6092.0,93.7672,93.8141,93.7579,93.8141,6092.0
2020-07-20 13:20:00,100.15,100.15,100.13,100.15,1073.0,93.8328,93.8328,93.8141,93.8328,1073.0
2020-07-20 13:25:00,100.15,100.16,100.11,100.15,8312.0,93.8328,93.8422,93.7953,93.8328,8312.0
2020-07-20 13:30:00,100.14,100.15,100.11,100.12,6081.0,93.8235,93.8328,93.7953,93.8047,6081.0
2020-07-20 13:35:00,100.12,100.12,100.1,100.12,4873.0,93.8047,93.8047,93.786,93.8047,4873.0
2020-07-20 13:40:00,100.13,100.25,100.13,100.23,7290.0,93.8141,93.9265,93.8141,93.9078,7290.0
2020-07-20 13:45:00,100.22,100.22,100.2,100.21,4421.0,93.8984,93.8984,93.8797,93.889,4421.0
2020-07-20 13:50:00,100.22,100.28,100.22,100.28,9114.0,93.8984,93.9546,93.8984,93.9546,9114.0
2020-07-20 13:55:00,100.25,100.31,100.25,100.29,8299.0,93.9265,93.9827,93.9265,93.964,8299.0
2020-07-20 14:00:00,100.27,100.29,100.22,100.23,12449.0,93.9453,93.964,93.8984,93.9078,12449.0
2020-07-20 14:05:00,100.22,100.25,100.21,100.21,5239.0,93.8984,93.9265,93.889,93.889,5239.0
2020-07-20 14:10:00,100.2,100.22,100.19,100.21,2411.0,93.8797,93.8984,93.8703,93.889,2411.0
2020-07-20 14:15:00,100.23,100.23,100.19,100.2,4035.0,93.9078,93.9078,93.8703,93.8797,4035.0
2020-07-20 14:20:00,100.2,100.23,100.18,100.22,6471.0,93.8797,93.9078,93.8609,93.8984,6471.0
2020-07-20 14:25:00,100.2,100.24,100.2,100.23,2840.0,93.8797,93.9171,93.8797,93.9078,2840.0
2020-07-20 14:30:00,100.25,100.31,100.23,100.28,6129.0,93.9265,93.9827,93.9078,93.9546,6129.0
2020-07-20 14:35:00,100.27,100.28,100.23,100.25,12863.0,93.9453,93.9546,93.9078,93.9265,12863.0
2020-07-20 14:40:00,100.25,100.26,100.24,100.24,24086.0,93.9265,93.9359,93.9171,93.9171,24086.0
2020-07-20 14:45:00,100.24,100.27,100.21,100.24,2823.0,93.9171,93.9453,93.889,93.9171,2823.0
2020-07-20 14:50:00,100.26,100.27,100.23,100.24,8184.0,93.9359,93.9453,93.9078,93.9171,8184.0
2020-07-20 14:55:00,100.24,100.24,100.21,100.22,1979.0,93.9171,93.9171,93.889,93.8984,1979.0
2020-07-20 15:00:00,100.21,100.27,100.21,100.24,11260.0,93.889,93.9453,93.889,93.9171,11260.0
2020-07-20 15:05:00,100.25,100.27,100.22,100.22,2737.0,93.9265,93.9453,93.8984,93.8984,2737.0
2020-07-20 15:10:00,100.22,100.25,100.18,100.22,5560.0,93.8984,93.9265,93.8609,93.8984,5560.0
2020-07-20 15:15:00,100.22,100.37,100.2,100.32,8063.0,93.8984,94.0389,93.8797,93.9921,8063.0
2020-07-20 15:20:00,100.33,100.38,100.32,100.35,6790.0,94.0015,94.0483,93.9921,94.0202,6790.0
2020-07-20 15:25:00,100.36,100.43,100.35,100.41,21440.0,94.0296,94.0952,94.0202,94.0764,21440.0
2020-07-20 15:30:00,100.42,100.5,100.4,100.5,7633.0,94.0858,94.1607,94.0671,94.1607,7633.0
2020-07-20 15:35:00,100.5,100.55,100.47,100.51,16823.0,94.1607,94.2076,94.1326,94.1701,16823.0
2020-07-20 15:40:00,100.52,100.54,100.47,100.48,14565.0,94.1795,94.1982,94.1326,94.142,14565.0
2020-07-20 15:45:00,100.48,100.56,100.48,100.55,10940.0,94.142,94.217,94.142,94.2076,10940.0
2020-07-20 15:50:00,100.56,100.58,100.47,100.52,26692.0,94.217,94.2357,94.1326,94.1795,26692.0
2020-07-20 15:55:00,100.51,100.52,100.37,100.39,21908.0,94.1701,94.1795,94.0389,94.0577,21908.0
2020-07-21 09:30:00,101.19,101.19,100.84,101.07,12389.0,94.8072,94.8072,94.4793,94.6948,12389.0
2020-07-21 09:35:00,101.04,101.1,100.98,101.04,4908.0,94.6667,94.7229,94.6105,94.6667,4908.0
2020-07-21 09:40:00,101.0,101.1,100.97,101.07,9949.0,94.6292,94.7229,94.6011,94.6948,9949.0
2020-07-21 09:45:00,101.07,101.15,101.07,101.15,2714.0,94.6948,94.7697,94.6948,94.7697,2714.0
2020-07-21 09:50:00,101.15,101.24,101.1,101.24,4458.0,94.7697,94.8541,94.7229,94.8541,4458.0
2020-07-21 09:55:00,101.23,101.24,101.15,101.18,10963.0,94.8447,94.8541,94.7697,94.7979,10963.0
2020-07-21 10:00:00,101.19,101.23,101.11,101.21,22365.0,94.8072,94.8447,94.7323,94.826,22365.0
2020-07-21 10:05:00,101.24,101.3,101.15,101.18,8412.0,94.8541,94.9103,94.7697,94.7979,8412.0
2020-07-21 10:10:00,101.14,101.21,101.1,101.11,14406.0,94.7604,94.826,94.7229,94.7323,14406.0
2020-07-21 10:15:00,101.09,101.2,101.07,101.2,10532.0,94.7135,94.8166,94.6948,94.8166,10532.0
2020-07-21 10:20:00,101.19,101.22,101.13,101.13,10980.0,94.8072,94.8353,94.751,94.751,10980.0
2020-07-21 10:25:00,101.12,101.13,100.88,100.93,13245.0,94.7416,94.751,94.5168,94.5636,13245.0
2020-07-21 10:30:00,100.96,101.05,100.95,101.02,6283.0,94.5917,94.6761,94.5824,94.6479,6283.0
2020-07-21 10:35:00,101.03,101.07,100.93,101.07,60210.0,94.6573,94.6948,94.5636,94.6948,60210.0
2020-07-21 10:40:00,101.05,101.08,100.9,100.94,8738.0,94.6761,94.7042,94.5355,94.573,8738.0
2020-07-21 10:45:00,100.9,101.1,100.9,101.1,11154.0,94.5355,94.7229,94.5355,94.7229,11154.0
2020-07-21 10:50:00,101.13,101.2,101.12,101.18,2399.0,94.751,94.8166,94.7416,94.7979,2399.0
2020-07-21 10:55:00,101.19,101.21,101.12,101.12,3919.0,94.8072,94.826,94.7416,94.7416,3919.0
2020-07-21 11:00:00,101.16,101.19,101.16,101.17,816.0,94.7791,94.8072,94.7791,94.7885,816.0
2020-07-21 11:05:00,101.19,101.19,101.06,101.07,3047.0,94.8072,94.8072,94.6854,94.6948,3047.0
2020-07-21 11:10:00,101.08,101.11,100.94,101.1,8185.0,94.7042,94.7323,94.573,94.7229,8185.0
2020-07-21 11:15:00,101.11,101.21,101.08,101.18,12708.0,94.7323,94.826,94.7042,94.7979,12708.0
2020-07-21 11:20:00,101.15,101.2,101.15,101.16,34887.0,94.7697,94.8166,94.7697,94.7791,34887.0
2020-07-21 11:25:00,101.21,101.22,101.11,101.16,3451.0,94.826,94.8353,94.7323,94.7791,3451.0
2020-07-21 11:30:00,101.2,101.2,101.11,101.17,3750.0,94.8166,94.8166,94.7323,94.7885,3750.0
2020-07-21 11:35:00,101.16,101.19,101.11,101.11,16572.0,94.7791,94.8072,94.7323,94.7323,16572.0
2020-07-21 11:40:00,101.14,101.14,101.08,101.11,1416.0,94.7604,94.7604,94.7042,94.7323,1416.0
2020-07-21 11:45:00,101.15,101.15,101.04,101.05,3782.0,94.7697,94.7697,94.6667,94.6761,3782.0
2020-07-21 11:50:00,101.03,101.04,100.96,100.97,3855.0,94.6573,94.6667,94.5917,94.6011,3855.0
2020-07-21 11:55:00,100.96,101.09,100.94,101.06,7364.0,94.5917,94.7135,94.573,94.6854,7364.0
2020-07-21 12:00:00,101.06,101.08,100.98,101.0,5809.0,94.6854,94.7042,94.6105,94.6292,5809.0
2020-07-21 12:05:00,101.01,101.01,100.95,100.97,3154.0,94.6386,94.6386,94.5824,94.6011,3154.0
2020-07-21 12:10:00,100.95,100.98,100.94,100.98,2373.0,94.5824,94.6105,94.573,94.6105,2373.0
2020-07-21 12:15:00,100.98,101.03,100.96,100.96,1429.0,94.6105,94.6573,94.5917,94.5917,1429.0
2020-07-21 12:20:00,100.99,101.03,100.96,100.96,4141.0,94.6198,94.6573,94.5917,94.5917,4141.0
2020-07-21 12:25:00,100.96,101.08,100.96,101.08,1778.0,94.5917,94.7042,94.5917,94.7042,1778.0
2020-07-21 12:30:00,101.09,101.13,101.08,101.11,1377.0,94.7135,94.751,94.7042,94.7323,1377.0
2020-07-21 12:35:00,101.11,101.11,101.04,101.05,2663.0,94.7323,94.7323,94.6667,94.6761,2663.0
2020-07-21 12:40:00,101.04,101.16,101.03,101.15,2334.0,94.6667,94.7791,94.6573,94.7697,2334.0
2020-07-21 12:45:00,101.16,101.16,101.07,101.09,24865.0,94.7791,94.7791,94.6948,94.7135,24865.0
2020-07-21 12:50:00,101.08,101.13,101.07,101.13,2949.0,94.7042,94.751,94.6948,94.751,2949.0
2020-07-21 12:55:00,101.16,101.21,101.14,101.2,2683.0,94.7791,94.826,94.7604,94.8166,2683.0
2020-07-21 13:00:00,101.2,101.21,101.17,101.18,10561.0,94.8166,94.826,94.7885,94.7979,10561.0
2020-07-21 13:05:00,101.17,101.21,101.16,101.19,1845.0,94.7885,94.826,94.7791,94.8072,1845.0
2020-07-21 13:10:00,101.2,101.21,101.16,101.16,1694.0,94.8166,94.826,94.7791,94.7791,1694.0
2020-07-21 13:15:00,101.1,101.19,101.1,101.17,4489.0,94.7229,94.8072,94.7229,94.7885,4489.0
2020-07-21 13:20:00,101.19,101.19,101.14,101.14,2320.0,94.8072,94.8072,94.7604,94.7604,2320.0
2020-07-21 13:25:00,101.16,101.23,101.14,101.23,4133.0,94.7791,94.8447,94.7604,94.8447,4133.0
2020-07-21 13:30:00,101.22,101.27,101.21,101.23,6273.0,94.8353,94.8822,94.826,94.8447,6273.0
2020-07-21 13:35:00,101.24,101.25,101.22,101.22,6995.0,94.8541,94.8634,94.8353,94.8353,6995.0
2020-07-21 13:40:00,101.22,101.23,101.2,101.21,6935.0,94.8353,94.8447,94.8166,94.826,6935.0
2020-07-21 13:45:00,101.2,101.25,101.19,101.24,7029.0,94.8166,94.8634,94.8072,94.8541,7029.0
2020-07-21 13:50:00,101.25,101.26,101.21,101.24,3920.0,94.8634,94.8728,94.826,94.8541,3920.0
2020-07-21 13:55:00,101.24,101.24,101.22,101.22,5918.0,94.8541,94.8541,94.8353,94.8353,5918.0
2020-07-21 14:00:00,101.22,101.3,101.22,101.28,9715.0,94.8353,94.9103,94.8353,94.8915,9715.0
2020-07-21 14:05:00,101.28,101.32,101.28,101.32,3469.0,94.8915,94.929,94.8915,94.929,3469.0
2020-07-21 14:10:00,101.33,101.33,101.28,101.3,5287.0,94.9384,94.9384,94.8915,94.9103,5287.0
2020-07-21 14:15:00,101.29,101.3,101.22,101.22,7742.0,94.9009,94.9103,94.8353,94.8353,7742.0
2020-07-21 14:20:00,101.22,101.27,101.22,101.25,4691.0,94.8353,94.8822,94.8353,94.8634,4691.0
2020-07-21 14:25:00,101.25,101.27,101.23,101.25,5069.0,94.8634,94.8822,94.8447,94.8634,5069.0
2020-07-21 14:30:00,101.25,101.25,101.18,101.2,3341.0,94.8634,94.8634,94.7979,94.8166,3341.0
2020-07-21 14:35:00,101.18,101.21,101.16,101.18,4121.0,94.7979,94.826,94.7791,94.7979,4121.0
2020-07-21 14:40:00,101.18,101.2,101.15,101.18,20040.0,94.7979,94.8166,94.7697,94.7979,20040.0
2020-07-21 14:45:00,101.19,101.21,101.17,101.2,17777.0,94.8072,94.826,94.7885,94.8166,17777.0
2020-07-21 14:50:00,101.19,101.23,101.18,101.22,37052.0,94.8072,94.8447,94.7979,94.8353,37052.0
2020-07-21 14:55:00,101.23,101.23,101.18,101.2,18566.0,94.8447,94.8447,94.7979,94.8166,18566.0
2020-07-21 15:00:00,101.19,101.22,101.17,101.17,2949.0,94.8072,94.8353,94.7885,94.7885,2949.0
2020-07-21 15:05:00,101.18,101.18,101.1,101.11,20114.0,94.7979,94.7979,94.7229,94.7323,20114.0
2020-07-21 15:10:00,101.1,101.13,100.9,100.94,17740.0,94.7229,94.751,94.5355,94.573,17740.0
2020-07-21 15:15:00,100.92,100.96,100.83,100.86,16970.0,94.5543,94.5917,94.4699,94.498,16970.0
2020-07-21 15:20:00,100.86,100.93,100.81,100.84,41703.0,94.498,94.5636,94.4512,94.4793,41703.0
2020-07-21 15:25:00,100.84,100.96,100.79,100.83,26591.0,94.4793,94.5917,94.4325,94.4699,26591.0
2020-07-21 15:30:00,100.84,100.92,100.76,100.77,34611.0,94.4793,94.5543,94.4043,94.4137,34611.0
2020-07-21 15:35:00,100.78,100.8,100.7,100.71,20451.0,94.4231,94.4418,94.3481,94.3575,20451.0
2020-07-21 15:40:00,100.7,100.81,100.66,100.81,24517.0,94.3481,94.4512,94.3107,94.4512,24517.0
2020-07-21 15:45:00,100.81,100.91,100.79,100.84,22443.0,94.4512,94.5449,94.4325,94.4793,22443.0
2020-07-21 15:50:00,100.83,100.83,100.5,100.63,24169.0,94.4699,94.4699,94.1607,94.2825,24169.0
2020-07-21 15:55:00,100.67,100.77,100.55,100.77,37693.0,94.32,94.4137,94.2076,94.4137,37693.0
2020-07-22 09:30:00,100.82,101.11,100.82,100.9,8329.0,94.4606,94.7323,94.4606,94.5355,8329.0
2020-07-22 09:35:00,100.96,101.06,100.88,101.06,13004.0,94.5917,94.6854,94.5168,94.6854,13004.0
2020-07-22 09:40:00,101.08,101.11,101.05,101.09,6350.0,94.7042,94.7323,94.6761,94.7135,6350.0
2020-07-22 09:45:00,101.07,101.11,101.01,101.01,14321.0,94.6948,94.7323,94.6386,94.6386,14321.0
2020-07-22 09:50:00,101.04,101.2,101.04,101.19,5120.0,94.6667,94.8166,94.6667,94.8072,5120.0
2020-07-22 09:55:00,101.2,101.24,101.13,101.15,3090.0,94.8166,94.8541,94.751,94.7697,3090.0
2020-07-22 10:00:00,101.12,101.14,101.08,101.12,10091.0,94.7416,94.7604,94.7042,94.7416,10091.0
2020-07-22 10:05:00,101.15,101.17,101.06,101.16,6400.0,94.7697,94.7885,94.6854,94.7791,6400.0
2020-07-22 10:10:00,101.15,101.23,101.1,101.11,61119.0,94.7697,94.8447,94.7229,94.7323,61119.0
2020-07-22 10:15:00,101.14,101.17,101.13,101.13,5184.0,94.7604,94.7885,94.751,94.751,5184.0
2020-07-22 10:20:00,101.12,101.13,101.06,101.09,5638.0,94.7416,94.751,94.6854,94.7135,5638.0
2020-07-22 10:25:00,101.07,101.12,101.02,101.02,15912.0,94.6948,94.7416,94.6479,94.6479,15912.0
2020-07-22 10:30:00,101.02,101.13,100.99,101.09,6841.0,94.6479,94.751,94.6198,94.7135,6841.0
2020-07-22 10:35:00,101.07,101.17,101.06,101.16,4537.0,94.6948,94.7885,94.6854,94.7791,4537.0
2020-07-22 10:40:00,101.09,101.11,101.08,101.1,2107.0,94.7135,94.7323,94.7042,94.7229,2107.0
2020-07-22 10:45:00,101.12,101.13,100.94,100.97,15340.0,94.7416,94.751,94.573,94.6011,15340.0
2020-07-22 10:50:00,100.94,100.95,100.88,100.9,4614.0,94.573,94.5824,94.5168,94.5355,4614.0
2020-07-22 10:55:00,100.91,101.01,100.91,101.01,6913.0,94.5449,94.6386,94.5449,94.6386,6913.0
2020-07-22 11:00:00,101.0,101.08,100.99,101.08,6106.0,94.6292,94.7042,94.6198,94.7042,6106.0
2020-07-22 11:05:00,101.07,101.07,100.95,100.95,2445.0,94.6948,94.6948,94.5824,94.5824,2445.0
2020-07-22 11:10:00,100.95,100.97,100.88,100.88,4983.0,94.5824,94.6011,94.5168,94.5168,4983.0
2020-07-22 11:15:00,100.85,100.97,100.84,100.94,12461.0,94.4887,94.6011,94.4793,94.573,12461.0
2020-07-22 11:20:00,100.93,101.01,100.92,100.99,2452.0,94.5636,94.6386,94.5543,94.6198,2452.0
2020-07-22 11:25:00,101.03,101.1,101.03,101.08,1634.0,94.6573,94.7229,94.6573,94.7042,1634.0
2020-07-22 11:30:00,101.12,101.12,101.08,101.1,7251.0,94.7416,94.7416,94.7042,94.7229,7251.0
2020-07-22 11:35:00,101.09,101.17,101.09,101.16,2138.0,94.7135,94.7885,94.7135,94.7791,2138.0
2020-07-22 11:40:00,101.18,101.21,101.17,101.21,6829.0,94.7979,94.826,94.7885,94.826,6829.0
2020-07-22 11:45:00,101.2,101.23,101.17,101.17,5251.0,94.8166,94.8447,94.7885,94.7885,5251.0
2020-07-22 11:50:00,101.16,101.19,101.16,101.17,4745.0,94.7791,94.8072,94.7791,94.7885,4745.0
2020-07-22 11:55:00,101.15,101.16,101.14,101.16,6412.0,94.7697,94.7791,94.7604,94.7791,6412.0
2020-07-22 12:00:00,101.19,101.19,101.1,101.1,6563.0,94.8072,94.8072,94.7229,94.7229,6563.0
2020-07-22 12:05:00,101.11,101.11,101.09,101.09,3284.0,94.7323,94.7323,94.7135,94.7135,3284.0
2020-07-22 12:10:00,101.12,101.27,101.11,101.27,6546.0,94.7416,94.8822,94.7323,94.8822,6546.0
2020-07-22 12:15:00,101.28,101.34,101.27,101.27,3003.0,94.8915,94.9478,94.8822,94.8822,3003.0
2020-07-22 12:20:00,101.27,101.28,101.21,101.22,3276.0,94.8822,94.8915,94.826,94.8353,3276.0
2020-07-22 12:25:00,101.21,101.25,101.21,101.25,1922.0,94.826,94.8634,94.826,94.8634,1922.0
2020-07-22 12:30:00,101.22,101.24,101.2,101.22,14428.0,94.8353,94.8541,94.8166,94.8353,14428.0
2020-07-22 12:35:00,101.22,101.22,101.16,101.16,1044.0,94.8353,94.8353,94.7791,94.7791,1044.0
2020-07-22 12:40:00,101.15,101.15,101.12,101.15,2348.0,94.7697,94.7697,94.7416,94.7697,2348.0
2020-07-22 12:45:00,101.13,101.17,101.12,101.16,1192.0,94.751,94.7885,94.7416,94.7791,1192.0
2020-07-22 12:50:00,101.2,101.2,101.11,101.11,4470.0,94.8166,94.8166,94.7323,94.7323,4470.0
2020-07-22 12:55:00,101.12,101.17,101.12,101.17,1840.0,94.7416,94.7885,94.7416,94.7885,1840.0
2020-07-22 13:00:00,101.17,101.17,101.11,101.12,2196.0,94.7885,94.7885,94.7323,94.7416,2196.0
2020-07-22 13:05:00,101.13,101.16,101.12,101.14,5246.0,94.751,94.7791,94.7416,94.7604,5246.0
2020-07-22 13:10:00,101.12,101.18,101.12,101.16,8589.0,94.7416,94.7979,94.7416,94.7791,8589.0
2020-07-22 13:15:00,101.16,101.18,101.14,101.18,5093.0,94.7791,94.7979,94.7604,94.7979,5093.0
2020-07-22 13:20:00,101.19,101.21,101.18,101.2,3487.0,94.8072,94.826,94.7979,94.8166,3487.0
2020-07-22 13:25:00,101.15,101.15,101.11,101.13,1548.0,94.7697,94.7697,94.7323,94.751,1548.0
2020-07-22 13:30:00,101.14,101.14,101.05,101.05,7243.0,94.7604,94.7604,94.6761,94.6761,7243.0
2020-07-22 13:35:00,101.06,101.08,101.03,101.05,3166.0,94.6854,94.7042,94.6573,94.6761,3166.0
2020-07-22 13:40:00,101.05,101.07,101.03,101.05,10284.0,94.6761,94.6948,94.6573,94.6761,10284.0
2020-07-22 13:45:00,101.08,101.08,100.93,100.95,15440.0,94.7042,94.7042,94.5636,94.5824,15440.0
2020-07-22 13:50:00,100.96,100.96,100.9,100.91,6829.0,94.5917,94.5917,94.5355,94.5449,6829.0
2020-07-22 13:55:00,100.89,100.9,100.83,100.83,7665.0,94.5261,94.5355,94.4699,94.4699,7665.0
2020-07-22 14:00:00,100.85,101.0,100.85,101.0,6285.0,94.4887,94.6292,94.4887,94.6292,6285.0
2020-07-22 14:05:00,100.98,101.0,100.96,100.99,7582.0,94.6105,94.6292,94.5917,94.6198,7582.0
2020-07-22 14:10:00,100.99,101.0,100.95,101.0,7125.0,94.6198,94.6292,94.5824,94.6292,7125.0
2020-07-22 14:15:00,100.97,101.05,100.94,101.05,8625.0,94.6011,94.6761,94.573,94.6761,8625.0
2020-07-22 14:20:00,101.03,101.06,101.01,101.02,7014.0,94.6573,94.6854,94.6386,94.6479,7014.0
2020-07-22 14:25:00,101.03,101.05,101.0,101.05,6438.0,94.6573,94.6761,94.6292,94.6761,6438.0
2020-07-22 14:30:00,101.05,101.07,100.97,101.04,7857.0,94.6761,94.6948,94.6011,94.6667,7857.0
2020-07-22 14:35:00,101.04,101.13,101.03,101.12,5124.0,94.6667,94.751,94.6573,94.7416,5124.0
2020-07-22 14:40:00,101.11,101.13,101.1,101.12,15562.0,94.7323,94.751,94.7229,94.7416,15562.0
2020-07-22 14:45:00,101.11,101.17,101.11,101.13,51596.0,94.7323,94.7885,94.7323,94.751,51596.0
2020-07-22 14:50:00,101.13,101.15,101.12,101.15,9688.0,94.751,94.7697,94.7416,94.7697,9688.0
2020-07-22 14:55:00,101.16,101.16,101.11,101.12,7638.0,94.7791,94.7791,94.7323,94.7416,7638.0
2020-07-22 15:00:00,101.14,101.16,101.09,101.12,6316.0,94.7604,94.7791,94.7135,94.7416,6316.0
2020-07-22 15:05:00,101.12,101.19,101.12,101.18,4508.0,94.7416,94.8072,94.7416,94.7979,4508.0
2020-07-22 15:10:00,101.19,101.35,101.16,101.34,23185.0,94.8072,94.9571,94.7791,94.9478,23185.0
2020-07-22 15:15:00,101.32,101.36,101.29,101.31,9064.0,94.929,94.9665,94.9009,94.9197,9064.0
2020-07-22 15:20:00,101.29,101.35,101.29,101.31,16524.0,94.9009,94.9571,94.9009,94.9197,16524.0
2020-07-22 15:25:00,101.32,101.34,101.24,101.26,10747.0,94.929,94.9478,94.8541,94.8728,10747.0
2020-07-22 15:30:00,101.26,101.31,101.24,101.25,11463.0,94.8728,94.9197,94.8541,94.8634,11463.0
2020-07-22 15:35:00,101.25,101.36,101.25,101.36,5703.0,94.8634,94.9665,94.8634,94.9665,5703.0
2020-07-22 15:40:00,101.38,101.48,101.37,101.48,8153.0,94.9852,95.0789,94.9759,95.0789,8153.0
2020-07-22 15:45:00,101.48,101.58,101.48,101.58,10408.0,95.0789,95.1726,95.0789,95.1726,10408.0
2020-07-22 15:50:00,101.59,101.64,101.5,101.53,16012.0,95.182,95.2288,95.0977,95.1258,16012.0
2020-07-22 15:55:00,101.53,101.57,101.5,101.54,10237.0,95.1258,95.1633,95.0977,95.1351,10237.0
2020-07-23 09:30:00,101.48,101.6,101.43,101.46,39435.0,95.0789,95.1914,95.0321,95.0602,39435.0
2020-07-23 09:35:00,101.55,101.56,101.46,101.49,4400.0,95.1445,95.1539,95.0602,95.0883,4400.0
2020-07-23 09:40:00,101.49,101.54,101.49,101.53,57429.0,95.0883,95.1351,95.0883,95.1258,57429.0
2020-07-23 09:45:00,101.54,101.67,101.54,101.64,4315.0,95.1351,95.2569,95.1351,95.2288,4315.0
2020-07-23 09:50:00,101.66,101.69,101.65,101.69,3569.0,95.2476,95.2757,95.2382,95.2757,3569.0
2020-07-23 09:55:00,101.68,101.7,101.62,101.66,1506.0,95.2663,95.2851,95.2101,95.2476,1506.0
2020-07-23 10:00:00,101.64,101.68,101.57,101.6,4732.0,95.2288,95.2663,95.1633,95.1914,4732.0
2020-07-23 10:05:00,101.64,101.67,101.64,101.67,3600.0,95.2288,95.2569,95.2288,95.2569,3600.0
2020-07-23 10:10:00,101.55,101.55,101.4,101.41,10095.0,95.1445,95.1445,95.004,95.0133,10095.0
2020-07-23 10:15:00,101.47,101.49,101.29,101.29,2562.0,95.0696,95.0883,94.9009,94.9009,2562.0
2020-07-23 10:20:00,101.3,101.34,101.27,101.34,4557.0,94.9103,94.9478,94.8822,94.9478,4557.0
2020-07-23 10:25:00,101.42,101.5,101.42,101.5,1600.0,95.0227,95.0977,95.0227,95.0977,1600.0
2020-07-23 10:30:00,101.51,101.55,101.5,101.55,1920.0,95.107,95.1445,95.0977,95.1445,1920.0
2020-07-23 10:35:00,101.54,101.61,101.51,101.58,2153.0,95.1351,95.2007,95.107,95.1726,2153.0
2020-07-23 10:40:00,101.6,101.65,101.6,101.65,3377.0,95.1914,95.2382,95.1914,95.2382,3377.0
2020-07-23 10:45:00,101.6,101.71,101.6,101.71,3362.0,95.1914,95.2944,95.1914,95.2944,3362.0
2020-07-23 10:50:00,101.72,101.72,101.56,101.56,2713.0,95.3038,95.3038,95.1539,95.1539,2713.0
2020-07-23 10:55:00,101.59,101.6,101.48,101.49,3140.0,95.182,95.1914,95.0789,95.0883,3140.0
2020-07-23 11:00:00,101.52,101.63,101.49,101.49,19151.0,95.1164,95.2195,95.0883,95.0883,19151.0
2020-07-23 11:05:00,101.46,101.54,101.39,101.53,6095.0,95.0602,95.1351,94.9946,95.1258,6095.0
2020-07-23 11:10:00,101.53,101.64,101.52,101.63,500.0,95.1258,95.2288,95.1164,95.2195,500.0
2020-07-23 11:15:00,101.62,101.64,101.58,101.62,2991.0,95.2101,95.2288,95.1726,95.2101,2991.0
2020-07-23 11:20:00,101.65,101.65,101.54,101.56,7446.0,95.2382,95.2382,95.1351,95.1539,7446.0
2020-07-23 11:25:00,101.63,101.69,101.63,101.69,853.0,95.2195,95.2757,95.2195,95.2757,853.0
2020-07-23 11:30:00,101.68,101.8,101.66,101.76,8973.0,95.2663,95.3787,95.2476,95.3413,8973.0
2020-07-23 11:35:00,101.73,101.81,101.69,101.81,3185.0,95.3132,95.3881,95.2757,95.3881,3185.0
2020-07-23 11:40:00,101.78,101.78,101.7,101.76,4326.0,95.36,95.36,95.2851,95.3413,4326.0
2020-07-23 11:45:00,101.72,101.78,101.69,101.78,689.0,95.3038,95.36,95.2757,95.36,689.0
2020-07-23 11:50:00,101.75,101.75,101.67,101.7,2037.0,95.3319,95.3319,95.2569,95.2851,2037.0
2020-07-23 11:55:00,101.76,101.76,101.66,101.73,25790.0,95.3413,95.3413,95.2476,95.3132,25790.0
2020-07-23 12:00:00,101.7,101.7,101.59,101.6,3943.0,95.2851,95.2851,95.182,95.1914,3943.0
2020-07-23 12:05:00,101.55,101.57,101.48,101.48,6453.0,95.1445,95.1633,95.0789,95.0789,6453.0
2020-07-23 12:10:00,101.46,101.57,101.46,101.56,25977.0,95.0602,95.1633,95.0602,95.1539,25977.0
2020-07-23 12:15:00,101.53,101.55,101.49,101.51,12552.0,95.1258,95.1445,95.0883,95.107,12552.0
2020-07-23 12:20:00,101.52,101.6,101.48,101.49,2895.0,95.1164,95.1914,95.0789,95.0883,2895.0
2020-07-23 12:25:00,101.51,101.53,101.43,101.49,10005.0,95.107,95.1258,95.0321,95.0883,10005.0
2020-07-23 12:30:00,101.49,101.52,101.41,101.41,10490.0,95.0883,95.1164,95.0133,95.0133,10490.0
2020-07-23 12:35:00,101.43,101.43,101.32,101.36,11394.0,95.0321,95.0321,94.929,94.9665,11394.0
2020-07-23 12:40:00,101.33,101.44,101.32,101.38,4888.0,94.9384,95.0415,94.929,94.9852,4888.0
2020-07-23 12:45:00,101.4,101.41,101.32,101.33,1867.0,95.004,95.0133,94.929,94.9384,1867.0
2020-07-23 12:50:00,101.31,101.34,101.21,101.22,9903.0,94.9197,94.9478,94.826,94.8353,9903.0
2020-07-23 12:55:00,101.22,101.28,101.2,101.23,19498.0,94.8353,94.8915,94.8166,94.8447,19498.0
2020-07-23 13:00:00,101.22,101.35,101.22,101.34,6370.0,94.8353,94.9571,94.8353,94.9478,6370.0
2020-07-23 13:05:00,101.35,101.4,101.32,101.32,2580.0,94.9571,95.004,94.929,94.929,2580.0
2020-07-23 13:10:00,101.31,101.31,101.27,101.27,894.0,94.9197,94.9197,94.8822,94.8822,894.0
2020-07-23 13:15:00,101.32,101.33,101.16,101.17,12766.0,94.929,94.9384,94.7791,94.7885,12766.0
2020-07-23 13:20:00,101.19,101.19,101.03,101.03,5229.0,94.8072,94.8072,94.6573,94.6573,5229.0
2020-07-23 13:25:00,101.03,101.11,101.03,101.11,6300.0,94.6573,94.7323,94.6573,94.7323,6300.0
2020-07-23 13:30:00,101.08,101.1,100.95,100.98,10390.0,94.7042,94.7229,94.5824,94.6105,10390.0
2020-07-23 13:35:00,101.0,101.02,100.91,100.94,7785.0,94.6292,94.6479,94.5449,94.573,7785.0
2020-07-23 13:40:00,100.91,100.91,100.68,100.71,5893.0,94.5449,94.5449,94.3294,94.3575,5893.0
2020-07-23 13:45:00,100.71,100.78,100.62,100.62,7157.0,94.3575,94.4231,94.2732,94.2732,7157.0
2020-07-23 13:50:00,100.57,100.64,100.51,100.53,17762.0,94.2263,94.2919,94.1701,94.1889,17762.0
2020-07-23 13:55:00,100.49,100.64,100.48,100.63,7183.0,94.1514,94.2919,94.142,94.2825,7183.0
2020-07-23 14:00:00,100.6,100.62,100.38,100.43,8500.0,94.2544,94.2732,94.0483,94.0952,8500.0
2020-07-23 14:05:00,100.42,100.5,100.34,100.39,8499.0,94.0858,94.1607,94.0108,94.0577,8499.0
2020-07-23 14:10:00,100.38,100.38,100.19,100.25,8404.0,94.0483,94.0483,93.8703,93.9265,8404.0
2020-07-23 14:15:00,100.26,100.28,100.04,100.24,17205.0,93.9359,93.9546,93.7298,93.9171,17205.0
2020-07-23 14:20:00,100.26,100.39,100.14,100.38,9846.0,93.9359,94.0577,93.8235,94.0483,9846.0
2020-07-23 14:25:00,100.38,100.4,100.31,100.36,32833.0,94.0483,94.0671,93.9827,94.0296,32833.0
2020-07-23 14:30:00,100.34,100.51,100.23,100.45,36182.0,94.0108,94.1701,93.9078,94.1139,36182.0
2020-07-23 14:35:00,100.48,100.48,100.17,100.17,37183.0,94.142,94.142,93.8516,93.8516,37183.0
2020-07-23 14:40:00,100.16,100.4,100.16,100.34,59954.0,93.8422,94.0671,93.8422,94.0108,59954.0
2020-07-23 14:45:00,100.33,100.44,100.21,100.43,17681.0,94.0015,94.1045,93.889,94.0952,17681.0
2020-07-23 14:50:00,100.44,100.58,100.44,100.54,12845.0,94.1045,94.2357,94.1045,94.1982,12845.0
2020-07-23 14:55:00,100.51,100.51,100.4,100.48,15187.0,94.1701,94.1701,94.0671,94.142,15187.0
2020-07-23 15:00:00,100.49,100.54,100.42,100.49,6583.0,94.1514,94.1982,94.0858,94.1514,6583.0
2020-07-23 15:05:00,100.51,100.55,100.27,100.3,16907.0,94.1701,94.2076,93.9453,93.9734,16907.0
2020-07-23 15:10:00,100.3,100.4,100.26,100.37,6951.0,93.9734,94.0671,93.9359,94.0389,6951.0
2020-07-23 15:15:00,100.32,100.47,100.31,100.42,15849.0,93.9921,94.1326,93.9827,94.0858,15849.0
2020-07-23 15:20:00,100.43,100.5,100.29,100.29,20600.0,94.0952,94.1607,93.964,93.964,20600.0
2020-07-23 15:25:00,100.3,100.37,100.19,100.33,16321.0,93.9734,94.0389,93.8703,94.0015,16321.0
2020-07-23 15:30:00,100.32,100.42,100.12,100.42,15638.0,93.9921,94.0858,93.8047,94.0858,15638.0
2020-07-23 15:35:00,100.39,100.48,100.28,100.42,33819.0,94.0577,94.142,93.9546,94.0858,33819.0
2020-07-23 15:40:00,100.36,100.45,100.33,100.39,23520.0,94.0296,94.1139,94.0015,94.0577,23520.0
2020-07-23 15:45:00,100.4,100.45,100.32,100.35,8982.0,94.0671,94.1139,93.9921,94.0202,8982.0
2020-07-23 15:50:00,100.29,100.29,100.08,100.27,18015.0,93.964,93.964,93.7672,93.9453,18015.0
2020-07-23 15:55:00,100.29,100.4,100.27,100.4,28813.0,93.964,94.0671,93.9453,94.0671,28813.0
2020-07-24 09:30:00,99.63,99.71,99.54,99.65,20740.0,93.3456,93.4206,93.2613,93.3644,20740.0
2020-07-24 09:35:00,99.57,99.57,99.18,99.27,16058.0,93.2894,93.2894,92.924,93.0083,16058.0
2020-07-24 09:40:00,99.29,99.43,99.24,99.26,7329.0,93.0271,93.1582,92.9802,92.999,7329.0
2020-07-24 09:45:00,99.27,99.51,99.25,99.38,7305.0,93.0083,93.2332,92.9896,93.1114,7305.0
2020-07-24 09:50:00,99.36,99.45,99.26,99.27,4341.0,93.0927,93.177,92.999,93.0083,4341.0
2020-07-24 09:55:00,99.27,99.45,99.27,99.42,11354.0,93.0083,93.177,93.0083,93.1489,11354.0
2020-07-24 10:00:00,99.45,99.53,99.45,99.49,3343.0,93.177,93.2519,93.177,93.2145,3343.0
2020-07-24 10:05:00,99.52,99.64,99.48,99.62,5098.0,93.2426,93.355,93.2051,93.3363,5098.0
2020-07-24 10:10:00,99.6,99.62,99.52,99.57,6292.0,93.3175,93.3363,93.2426,93.2894,6292.0
2020-07-24 10:15:00,99.56,99.67,99.54,99.65,8426.0,93.28,93.3831,93.2613,93.3644,8426.0
2020-07-24 10:20:00,99.62,99.7,99.6,99.7,7254.0,93.3363,93.4112,93.3175,93.4112,7254.0
2020-07-24 10:25:00,99.71,99.78,99.67,99.68,9778.0,93.4206,93.4862,93.3831,93.3925,9778.0
2020-07-24 10:30:00,99.69,99.69,99.43,99.44,22540.0,93.4018,93.4018,93.1582,93.1676,22540.0
2020-07-24 10:35:00,99.43,99.51,99.37,99.41,12630.0,93.1582,93.2332,93.102,93.1395,12630.0
2020-07-24 10:40:00,99.45,99.57,99.45,99.57,2024.0,93.177,93.2894,93.177,93.2894,2024.0
2020-07-24 10:45:00,99.59,99.6,99.5,99.57,2641.0,93.3081,93.3175,93.2238,93.2894,2641.0
2020-07-24 10:50:00,99.57,99.67,99.54,99.67,10803.0,93.2894,93.3831,93.2613,93.3831,10803.0
2020-07-24 10:55:00,99.64,99.79,99.64,99.76,2743.0,93.355,93.4955,93.355,93.4674,2743.0
2020-07-24 11:00:00,99.77,99.86,99.77,99.83,6934.0,93.4768,93.5611,93.4768,93.533,6934.0
2020-07-24 11:05:00,99.75,99.82,99.75,99.76,3182.0,93.4581,93.5236,93.4581,93.4674,3182.0
2020-07-24 11:10:00,99.74,99.77,99.69,99.7,3130.0,93.4487,93.4768,93.4018,93.4112,3130.0
2020-07-24 11:15:00,99.7,99.75,99.64,99.64,14034.0,93.4112,93.4581,93.355,93.355,14034.0
2020-07-24 11:20:00,99.66,99.71,99.58,99.69,7587.0,93.3737,93.4206,93.2988,93.4018,7587.0
2020-07-24 11:25:00,99.69,99.76,99.69,99.73,7691.0,93.4018,93.4674,93.4018,93.4393,7691.0
2020-07-24 11:30:00,99.71,99.77,99.66,99.67,5799.0,93.4206,93.4768,93.3737,93.3831,5799.0
2020-07-24 11:35:00,99.68,99.73,99.6,99.63,7441.0,93.3925,93.4393,93.3175,93.3456,7441.0
2020-07-24 11:40:00,99.62,99.71,99.62,99.71,18220.0,93.3363,93.4206,93.3363,93.4206,18220.0
2020-07-24 11:45:00,99.72,99.73,99.57,99.59,10041.0,93.4299,93.4393,93.2894,93.3081,10041.0
2020-07-24 11:50:00,99.6,99.66,99.6,99.62,3200.0,93.3175,93.3737,93.3175,93.3363,3200.0
2020-07-24 11:55:00,99.61,99.64,99.52,99.63,6099.0,93.3269,93.355,93.2426,93.3456,6099.0
2020-07-24 12:00:00,99.64,99.64,99.49,99.49,22864.0,93.355,93.355,93.2145,93.2145,22864.0
2020-07-24 12:05:00,99.5,99.5,99.36,99.4,13780.0,93.2238,93.2238,93.0927,93.1301,13780.0
2020-07-24 12:10:00,99.43,99.48,99.41,99.43,4068.0,93.1582,93.2051,93.1395,93.1582,4068.0
2020-07-24 12:15:00,99.43,99.44,99.37,99.39,12283.0,93.1582,93.1676,93.102,93.1208,12283.0
2020-07-24 12:20:00,99.38,99.43,99.35,99.36,10187.0,93.1114,93.1582,93.0833,93.0927,10187.0
2020-07-24 12:25:00,99.37,99.47,99.36,99.45,13478.0,93.102,93.1957,93.0927,93.177,13478.0
2020-07-24 12:30:00,99.44,99.48,99.38,99.41,11584.0,93.1676,93.2051,93.1114,93.1395,11584.0
2020-07-24 12:35:00,99.42,99.45,99.39,99.4,5887.0,93.1489,93.177,93.1208,93.1301,5887.0
2020-07-24 12:40:00,99.38,99.39,99.29,99.3,14363.0,93.1114,93.1208,93.0271,93.0364,14363.0
2020-07-24 12:45:00,99.31,99.31,99.27,99.3,2230.0,93.0458,93.0458,93.0083,93.0364,2230.0
2020-07-24 12:50:00,99.28,99.31,99.25,99.26,4542.0,93.0177,93.0458,92.9896,92.999,4542.0
2020-07-24 12:55:00,99.24,99.28,99.2,99.28,8397.0,92.9802,93.0177,92.9427,93.0177,8397.0
2020-07-24 13:00:00,99.27,99.34,99.24,99.26,7022.0,93.0083,93.0739,92.9802,92.999,7022.0
2020-07-24 13:05:00,99.27,99.28,99.08,99.11,7998.0,93.0083,93.0177,92.8303,92.8584,7998.0
2020-07-24 13:10:00,99.09,99.15,98.98,99.0,6845.0,92.8397,92.8959,92.7366,92.7554,6845.0
2020-07-24 13:15:00,99.0,99.05,98.97,99.05,4909.0,92.7554,92.8022,92.7273,92.8022,4909.0
2020-07-24 13:20:00,99.08,99.15,99.08,99.15,5151.0,92.8303,92.8959,92.8303,92.8959,5151.0
2020-07-24 13:25:00,99.15,99.27,99.14,99.27,3037.0,92.8959,93.0083,92.8865,93.0083,3037.0
2020-07-24 13:30:00,99.26,99.26,99.15,99.16,5862.0,92.999,92.999,92.8959,92.9053,5862.0
2020-07-24 13:35:00,99.17,99.24,99.16,99.2,4245.0,92.9146,92.9802,92.9053,92.9427,4245.0
2020-07-24 13:40:00,99.22,99.24,99.19,99.24,9353.0,92.9615,92.9802,92.9334,92.9802,9353.0
2020-07-24 13:45:00,99.24,99.38,99.24,99.38,3824.0,92.9802,93.1114,92.9802,93.1114,3824.0
2020-07-24 13:50:00,99.39,99.39,99.3,99.35,2501.0,93.1208,93.1208,93.0364,93.0833,2501.0
2020-07-24 13:55:00,99.36,99.36,99.29,99.31,7302.0,93.0927,93.0927,93.0271,93.0458,7302.0
2020-07-24 14:00:00,99.34,99.44,99.31,99.41,4871.0,93.0739,93.1676,93.0458,93.1395,4871.0
2020-07-24 14:05:00,99.39,99.53,99.39,99.51,11408.0,93.1208,93.2519,93.1208,93.2332,11408.0
2020-07-24 14:10:00,99.5,99.53,99.43,99.46,6220.0,93.2238,93.2519,93.1582,93.1863,6220.0
2020-07-24 14:15:00,99.47,99.49,99.44,99.46,8072.0,93.1957,93.2145,93.1676,93.1863,8072.0
2020-07-24 14:20:00,99.46,99.51,99.44,99.51,11329.0,93.1863,93.2332,93.1676,93.2332,11329.0
2020-07-24 14:25:00,99.5,99.6,99.49,99.59,17377.0,93.2238,93.3175,93.2145,93.3081,17377.0
2020-07-24 14:30:00,99.58,99.58,99.51,99.51,13598.0,93.2988,93.2988,93.2332,93.2332,13598.0
2020-07-24 14:35:00,99.52,99.56,99.45,99.56,24473.0,93.2426,93.28,93.177,93.28,24473.0
2020-07-24 14:40:00,99.56,99.6,99.5,99.52,7018.0,93.28,93.3175,93.2238,93.2426,7018.0
2020-07-24 14:45:00,99.5,99.54,99.45,99.46,8756.0,93.2238,93.2613,93.177,93.1863,8756.0
2020-07-24 14:50:00,99.44,99.49,99.42,99.43,5277.0,93.1676,93.2145,93.1489,93.1582,5277.0
2020-07-24 14:55:00,99.38,99.44,99.34,99.43,3533.0,93.1114,93.1676,93.0739,93.1582,3533.0
2020-07-24 15:00:00,99.44,99.52,99.4,99.52,5434.0,93.1676,93.2426,93.1301,93.2426,5434.0
2020-07-24 15:05:00,99.51,99.56,99.5,99.53,7539.0,93.2332,93.28,93.2238,93.2519,7539.0
2020-07-24 15:10:00,99.51,99.61,99.51,99.55,2221.0,93.2332,93.3269,93.2332,93.2707,2221.0
2020-07-24 15:15:00,99.52,99.53,99.28,99.28,2459.0,93.2426,93.2519,93.0177,93.0177,2459.0
2020-07-24 15:20:00,99.29,99.38,99.29,99.32,5257.0,93.0271,93.1114,93.0271,93.0552,5257.0
2020-07-24 15:25:00,99.26,99.34,99.19,99.2,5366.0,92.999,93.0739,92.9334,92.9427,5366.0
2020-07-24 15:30:00,99.23,99.25,99.08,99.1,8869.0,92.9709,92.9896,92.8303,92.8491,8869.0
2020-07-24 15:35:00,99.13,99.4,99.12,99.39,12609.0,92.8772,93.1301,92.8678,93.1208,12609.0
2020-07-24 15:40:00,99.39,99.44,99.31,99.32,7762.0,93.1208,93.1676,93.0458,93.0552,7762.0
2020-07-24 15:45:00,99.33,99.38,99.27,99.33,7689.0,93.0645,93.1114,93.0083,93.0645,7689.0
2020-07-24 15:50:00,99.34,99.46,99.24,99.41,19087.0,93.0739,93.1863,92.9802,93.1395,19087.0
2020-07-24 15:55:00,99.42,99.45,99.31,99.41,11797.0,93.1489,93.177,93.0458,93.1395,11797.0
2020-07-27 09:30:00,99.69,99.69,99.34,99.39,12838.0,93.4018,93.4018,93.0739,93.1208,12838.0
2020-07-27 09:35:00,99.38,99.39,99.32,99.32,3291.0,93.1114,93.1208,93.0552,93.0552,3291.0
2020-07-27 09:40:00,99.36,99.56,99.33,99.56,3557.0,93.0927,93.28,93.0645,93.28,3557.0
2020-07-27 09:45:00,99.56,99.68,99.54,99.68,5332.0,93.28,93.3925,93.2613,93.3925,5332.0
2020-07-27 09:50:00,99.68,99.82,99.66,99.82,3020.0,93.3925,93.5236,93.3737,93.5236,3020.0
2020-07-27 09:55:00,99.87,99.94,99.84,99.93,5849.0,93.5705,93.6361,93.5424,93.6267,5849.0
2020-07-27 10:00:00,99.94,99.94,99.87,99.9,3756.0,93.6361,93.6361,93.5705,93.5986,3756.0
2020-07-27 10:05:00,99.91,99.93,99.89,99.92,3101.0,93.608,93.6267,93.5892,93.6173,3101.0
2020-07-27 10:10:00,99.98,99.98,99.93,99.95,6276.0,93.6735,93.6735,93.6267,93.6454,6276.0
2020-07-27 10:15:00,99.96,100.05,99.96,100.0,6431.0,93.6548,93.7391,93.6548,93.6923,6431.0
2020-07-27 10:20:00,100.05,100.07,99.94,100.02,5997.0,93.7391,93.7579,93.6361,93.711,5997.0
2020-07-27 10:25:00,100.0,100.01,99.99,100.0,3414.0,93.6923,93.7017,93.6829,93.6923,3414.0
2020-07-27 10:30:00,100.01,100.01,99.94,99.96,11010.0,93.7017,93.7017,93.6361,93.6548,11010.0
2020-07-27 10:35:00,99.92,100.05,99.91,100.05,5022.0,93.6173,93.7391,93.608,93.7391,5022.0
2020-07-27 10:40:00,100.06,100.06,100.01,100.01,13018.0,93.7485,93.7485,93.7017,93.7017,13018.0
2020-07-27 10:45:00,100.02,100.05,100.01,100.03,3678.0,93.711,93.7391,93.7017,93.7204,3678.0
2020-07-27 10:50:00,100.04,100.04,99.99,100.04,6341.0,93.7298,93.7298,93.6829,93.7298,6341.0
2020-07-27 10:55:00,100.03,100.04,99.95,99.98,10784.0,93.7204,93.7298,93.6454,93.6735,10784.0
2020-07-27 11:00:00,99.95,99.96,99.91,99.94,6044.0,93.6454,93.6548,93.608,93.6361,6044.0
2020-07-27 11:05:00,99.95,99.97,99.93,99.95,5503.0,93.6454,93.6642,93.6267,93.6454,5503.0
2020-07-27 11:10:00,99.95,99.96,99.86,99.86,6023.0,93.6454,93.6548,93.5611,93.5611,6023.0
2020-07-27 11:15:00,99.86,99.86,99.8,99.86,4075.0,93.5611,93.5611,93.5049,93.5611,4075.0
2020-07-27 11:20:00,99.86,99.86,99.77,99.78,5736.0,93.5611,93.5611,93.4768,93.4862,5736.0
2020-07-27 11:25:00,99.74,99.77,99.66,99.66,2966.0,93.4487,93.4768,93.3737,93.3737,2966.0
2020-07-27 11:30:00,99.69,99.75,99.68,99.72,2780.0,93.4018,93.4581,93.3925,93.4299,2780.0
2020-07-27 11:35:00,99.64,99.65,99.53,99.62,7743.0,93.355,93.3644,93.2519,93.3363,7743.0
2020-07-27 11:40:00,99.62,99.67,99.62,99.66,20690.0,93.3363,93.3831,93.3363,93.3737,20690.0
2020-07-27 11:45:00,99.67,99.74,99.66,99.73,10234.0,93.3831,93.4487,93.3737,93.4393,10234.0
2020-07-27 11:50:00,99.74,99.76,99.72,99.76,10368.0,93.4487,93.4674,93.4299,93.4674,10368.0
2020-07-27 11:55:00,99.77,99.78,99.75,99.76,5938.0,93.4768,93.4862,93.4581,93.4674,5938.0
2020-07-27 12:00:00,99.75,99.77,99.71,99.77,6241.0,93.4581,93.4768,93.4206,93.4768,6241.0
2020-07-27 12:05:00,99.76,99.8,99.74,99.79,6297.0,93.4674,93.5049,93.4487,93.4955,6297.0
2020-07-27 12:10:00,99.8,99.82,99.79,99.8,6388.0,93.5049,93.5236,93.4955,93.5049,6388.0
2020-07-27 12:15:00,99.79,99.81,99.75,99.76,5418.0,93.4955,93.5143,93.4581,93.4674,5418.0
2020-07-27 12:20:00,99.75,99.81,99.75,99.77,7162.0,93.4581,93.5143,93.4581,93.4768,7162.0
2020-07-27 12:25:00,99.77,99.84,99.76,99.84,11809.0,93.4768,93.5424,93.4674,93.5424,11809.0
2020-07-27 12:30:00,99.83,99.88,99.81,99.83,5214.0,93.533,93.5799,93.5143,93.533,5214.0
2020-07-27 12:35:00,99.83,99.91,99.83,99.91,6281.0,93.533,93.608,93.533,93.608,6281.0
2020-07-27 12:40:00,99.91,99.92,99.89,99.91,6959.0,93.608,93.6173,93.5892,93.608,6959.0
2020-07-27 12:45:00,99.9,99.91,99.86,99.9,6832.0,93.5986,93.608,93.5611,93.5986,6832.0
2020-07-27 12:50:00,99.9,99.91,99.86,99.91,4794.0,93.5986,93.608,93.5611,93.608,4794.0
2020-07-27 12:55:00,99.91,99.94,99.9,99.91,9322.0,93.608,93.6361,93.5986,93.608,9322.0
2020-07-27 13:00:00,99.91,99.94,99.91,99.94,11955.0,93.608,93.6361,93.608,93.6361,11955.0
2020-07-27 13:05:00,99.94,99.95,99.89,99.9,7164.0,93.6361,93.6454,93.5892,93.5986,7164.0
2020-07-27 13:10:00,99.9,99.96,99.9,99.96,4727.0,93.5986,93.6548,93.5986,93.6548,4727.0
2020-07-27 13:15:00,99.95,99.96,99.92,99.93,4564.0,93.6454,93.6548,93.6173,93.6267,4564.0
2020-07-27 13:20:00,99.93,99.97,99.92,99.97,6893.0,93.6267,93.6642,93.6173,93.6642,6893.0
2020-07-27 13:25:00,99.96,99.99,99.95,99.98,5623.0,93.6548,93.6829,93.6454,93.6735,5623.0
2020-07-27 13:30:00,99.98,100.0,99.98,100.0,4719.0,93.6735,93.6923,93.6735,93.6923,4719.0
2020-07-27 13:35:00,100.0,100.04,99.98,100.04,35433.0,93.6923,93.7298,93.6735,93.7298,35433.0
2020-07-27 13:40:00,100.03,100.04,99.97,99.99,10163.0,93.7204,93.7298,93.6642,93.6829,10163.0
2020-07-27 13:45:00,99.99,100.0,99.95,99.95,5556.0,93.6829,93.6923,93.6454,93.6454,5556.0
2020-07-27 13:50:00,99.95,99.97,99.93,99.94,9324.0,93.6454,93.6642,93.6267,93.6361,9324.0
2020-07-27 13:55:00,99.94,99.97,99.93,99.93,5609.0,93.6361,93.6642,93.6267,93.6267,5609.0
2020-07-27 14:00:00,99.94,99.96,99.93,99.94,6291.0,93.6361,93.6548,93.6267,93.6361,6291.0
2020-07-27 14:05:00,99.95,100.0,99.95,99.98,6597.0,93.6454,93.6923,93.6454,93.6735,6597.0
2020-07-27 14:10:00,99.97,99.98,99.91,99.92,4035.0,93.6642,93.6735,93.608,93.6173,4035.0
2020-07-27 14:15:00,99.94,99.95,99.88,99.91,16655.0,93.6361,93.6454,93.5799,93.608,16655.0
2020-07-27 14:20:00,99.91,100.02,99.9,100.02,3974.0,93.608,93.711,93.5986,93.711,3974.0
2020-07-27 14:25:00,100.01,100.02,99.97,99.99,5606.0,93.7017,93.711,93.6642,93.6829,5606.0
2020-07-27 14:30:00,100.01,100.02,99.98,100.0,3653.0,93.7017,93.711,93.6735,93.6923,3653.0
2020-07-27 14:35:00,100.0,100.03,100.0,100.03,4790.0,93.6923,93.7204,93.6923,93.7204,4790.0
2020-07-27 14:40:00,100.03,100.04,100.0,100.01,6827.0,93.7204,93.7298,93.6923,93.7017,6827.0
2020-07-27 14:45:00,100.02,100.02,99.93,99.94,8189.0,93.711,93.711,93.6267,93.6361,8189.0
2020-07-27 14:50:00,99.93,99.97,99.88,99.88,2959.0,93.6267,93.6642,93.5799,93.5799,2959.0
2020-07-27 14:55:00,99.89,99.9,99.84,99.87,6693.0,93.5892,93.5986,93.5424,93.5705,6693.0
2020-07-27 15:00:00,99.89,100.01,99.89,100.0,8374.0,93.5892,93.7017,93.5892,93.6923,8374.0
2020-07-27 15:05:00,100.01,100.02,99.98,100.01,6838.0,93.7017,93.711,93.6735,93.7017,6838.0
2020-07-27 15:10:00,100.01,100.03,99.99,100.0,9193.0,93.7017,93.7204,93.6829,93.6923,9193.0
2020-07-27 15:15:00,100.0,100.05,99.99,100.02,5096.0,93.6923,93.7391,93.6829,93.711,5096.0
2020-07-27 15:20:00,100.02,100.1,100.02,100.08,5683.0,93.711,93.786,93.711,93.7672,5683.0
2020-07-27 15:25:00,100.07,100.14,100.07,100.11,8274.0,93.7579,93.8235,93.7579,93.7953,8274.0
2020-07-27 15:30:00,100.11,100.15,100.1,100.11,7303.0,93.7953,93.8328,93.786,93.7953,7303.0
2020-07-27 15:35:00,100.1,100.13,100.02,100.03,47030.0,93.786,93.8141,93.711,93.7204,47030.0
2020-07-27 15:40:00,100.04,100.09,100.04,100.05,8265.0,93.7298,93.7766,93.7298,93.7391,8265.0
2020-07-27 15:45:00,100.04,100.1,100.04,100.1,3612.0,93.7298,93.786,93.7298,93.786,3612.0
2020-07-27 15:50:00,100.11,100.11,100.03,100.05,5304.0,93.7953,93.7953,93.7204,93.7391,5304.0
2020-07-27 15:55:00,100.07,100.11,100.04,100.11,10619.0,93.7579,93.7953,93.7298,93.7953,10619.0
2020-07-28 09:30:00,99.82,100.0,99.8,99.97,17959.0,93.5236,93.6923,93.5049,93.6642,17959.0
2020-07-28 09:35:00,99.97,99.99,99.79,99.89,2995.0,93.6642,93.6829,93.4955,93.5892,2995.0
2020-07-28 09:40:00,99.9,99.91,99.79,99.84,5692.0,93.5986,93.608,93.4955,93.5424,5692.0
2020-07-28 09:45:00,99.85,99.89,99.75,99.75,4845.0,93.5517,93.5892,93.4581,93.4581,4845.0
2020-07-28 09:50:00,99.66,99.69,99.48,99.48,10905.0,93.3737,93.4018,93.2051,93.2051,10905.0
2020-07-28 09:55:00,99.47,99.62,99.47,99.61,5660.0,93.1957,93.3363,93.1957,93.3269,5660.0
2020-07-28 10:00:00,99.61,99.78,99.59,99.75,7154.0,93.3269,93.4862,93.3081,93.4581,7154.0
2020-07-28 10:05:00,99.74,99.8,99.72,99.78,7761.0,93.4487,93.5049,93.4299,93.4862,7761.0
2020-07-28 10:10:00,99.77,99.84,99.69,99.77,5474.0,93.4768,93.5424,93.4018,93.4768,5474.0
2020-07-28 10:15:00,99.82,99.95,99.8,99.93,15873.0,93.5236,93.6454,93.5049,93.6267,15873.0
2020-07-28 10:20:00,99.91,99.95,99.89,99.94,6817.0,93.608,93.6454,93.5892,93.6361,6817.0
2020-07-28 10:25:00,99.94,99.96,99.85,99.95,6474.0,93.6361,93.6548,93.5517,93.6454,6474.0
2020-07-28 10:30:00,99.97,100.0,99.83,99.85,4082.0,93.6642,93.6923,93.533,93.5517,4082.0
2020-07-28 10:35:00,99.85,99.89,99.8,99.87,17782.0,93.5517,93.5892,93.5049,93.5705,17782.0
2020-07-28 10:40:00,99.87,99.89,99.77,99.77,5256.0,93.5705,93.5892,93.4768,93.4768,5256.0
2020-07-28 10:45:00,99.77,99.84,99.73,99.8,3074.0,93.4768,93.5424,93.4393,93.5049,3074.0
2020-07-28 10:50:00,99.83,99.84,99.76,99.82,5908.0,93.533,93.5424,93.4674,93.5236,5908.0
2020-07-28 10:55:00,99.82,99.93,99.82,99.88,14810.0,93.5236,93.6267,93.5236,93.5799,14810.0
2020-07-28 11:00:00,99.89,99.9,99.77,99.77,5207.0,93.5892,93.5986,93.4768,93.4768,5207.0
2020-07-28 11:05:00,99.73,99.74,99.67,99.68,11165.0,93.4393,93.4487,93.3831,93.3925,11165.0
2020-07-28 11:10:00,99.74,99.95,99.74,99.94,6063.0,93.4487,93.6454,93.4487,93.6361,6063.0
2020-07-28 11:15:00,99.93,99.95,99.88,99.88,2038.0,93.6267,93.6454,93.5799,93.5799,2038.0
2020-07-28 11:20:00,99.91,99.92,99.86,99.9,3107.0,93.608,93.6173,93.5611,93.5986,3107.0
2020-07-28 11:25:00,99.9,99.95,99.87,99.91,8029.0,93.5986,93.6454,93.5705,93.608,8029.0
2020-07-28 11:30:00,99.94,99.99,99.91,99.97,7492.0,93.6361,93.6829,93.608,93.6642,7492.0
2020-07-28 11:35:00,99.99,100.08,99.95,100.08,7771.0,93.6829,93.7672,93.6454,93.7672,7771.0
2020-07-28 11:40:00,100.06,100.09,100.01,100.02,7450.0,93.7485,93.7766,93.7017,93.711,7450.0
2020-07-28 11:45:00,100.01,100.06,100.0,100.06,2464.0,93.7017,93.7485,93.6923,93.7485,2464.0
2020-07-28 11:50:00,100.03,100.05,99.98,99.98,8618.0,93.7204,93.7391,93.6735,93.6735,8618.0
2020-07-28 11:55:00,100.0,100.0,99.93,99.93,2841.0,93.6923,93.6923,93.6267,93.6267,2841.0
2020-07-28 12:00:00,99.91,99.94,99.89,99.93,4524.0,93.608,93.6361,93.5892,93.6267,4524.0
2020-07-28 12:05:00,99.89,99.93,99.86,99.91,2320.0,93.5892,93.6267,93.5611,93.608,2320.0
2020-07-28 12:10:00,99.89,99.91,99.83,99.88,14189.0,93.5892,93.608,93.533,93.5799,14189.0
2020-07-28 12:15:00,99.88,99.93,99.83,99.83,2804.0,93.5799,93.6267,93.533,93.533,2804.0
2020-07-28 12:20:00,99.83,99.88,99.81,99.88,5430.0,93.533,93.5799,93.5143,93.5799,5430.0
2020-07-28 12:25:00,99.88,99.89,99.84,99.85,13097.0,93.5799,93.5892,93.5424,93.5517,13097.0
2020-07-28 12:30:00,99.86,99.9,99.82,99.89,12012.0,93.5611,93.5986,93.5236,93.5892,12012.0
2020-07-28 12:35:00,99.89,99.94,99.86,99.93,4491.0,93.5892,93.6361,93.5611,93.6267,4491.0
2020-07-28 12:40:00,99.91,99.91,99.88,99.9,10392.0,93.608,93.608,93.5799,93.5986,10392.0
2020-07-28 12:45:00,99.89,99.93,99.89,99.91,4090.0,93.5892,93.6267,93.5892,93.608,4090.0
2020-07-28 12:50:00,99.91,99.95,99.9,99.95,2156.0,93.608,93.6454,93.5986,93.6454,2156.0
2020-07-28 12:55:00,99.94,99.95,99.91,99.93,3830.0,93.6361,93.6454,93.608,93.6267,3830.0
2020-07-28 13:00:00,99.94,99.97,99.89,99.91,3794.0,93.6361,93.6642,93.5892,93.608,3794.0
2020-07-28 13:05:00,99.9,99.93,99.89,99.93,4694.0,93.5986,93.6267,93.5892,93.6267,4694.0
2020-07-28 13:10:00,99.92,99.93,99.85,99.86,11688.0,93.6173,93.6267,93.5517,93.5611,11688.0
2020-07-28 13:15:00,99.84,99.92,99.84,99.9,1573.0,93.5424,93.6173,93.5424,93.5986,1573.0
2020-07-28 13:20:00,99.95,99.99,99.95,99.99,5794.0,93.6454,93.6829,93.6454,93.6829,5794.0
2020-07-28 13:25:00,99.98,99.98,99.95,99.96,4841.0,93.6735,93.6735,93.6454,93.6548,4841.0
2020-07-28 13:30:00,99.97,100.04,99.96,100.04,4131.0,93.6642,93.7298,93.6548,93.7298,4131.0
2020-07-28 13:35:00,100.03,100.07,100.02,100.06,14737.0,93.7204,93.7579,93.711,93.7485,14737.0
2020-07-28 13:40:00,100.06,100.07,100.03,100.03,5773.0,93.7485,93.7579,93.7204,93.7204,5773.0
2020-07-28 13:45:00,100.04,100.1,100.04,100.09,9905.0,93.7298,93.786,93.7298,93.7766,9905.0
2020-07-28 13:50:00,100.09,100.13,100.08,100.09,7234.0,93.7766,93.8141,93.7672,93.7766,7234.0
2020-07-28 13:55:00,100.09,100.12,100.08,100.09,13396.0,93.7766,93.8047,93.7672,93.7766,13396.0
2020-07-28 14:00:00,100.1,100.12,100.07,100.09,3868.0,93.786,93.8047,93.7579,93.7766,3868.0
2020-07-28 14:05:00,100.08,100.09,100.04,100.06,3544.0,93.7672,93.7766,93.7298,93.7485,3544.0
2020-07-28 14:10:00,100.09,100.1,100.02,100.02,15881.0,93.7766,93.786,93.711,93.711,15881.0
2020-07-28 14:15:00,100.03,100.05,100.0,100.02,7127.0,93.7204,93.7391,93.6923,93.711,7127.0
2020-07-28 14:20:00,100.01,100.05,99.98,100.04,8318.0,93.7017,93.7391,93.6735,93.7298,8318.0
2020-07-28 14:25:00,100.03,100.03,99.95,99.95,5184.0,93.7204,93.7204,93.6454,93.6454,5184.0
2020-07-28 14:30:00,99.99,100.0,99.95,99.99,9602.0,93.6829,93.6923,93.6454,93.6829,9602.0
2020-07-28 14:35:00,99.99,100.05,99.97,100.05,4509.0,93.6829,93.7391,93.6642,93.7391,4509.0
2020-07-28 14:40:00,100.04,100.05,99.97,99.98,4647.0,93.7298,93.7391,93.6642,93.6735,4647.0
2020-07-28 14:45:00,100.0,100.05,99.94,99.94,31958.0,93.6923,93.7391,93.6361,93.6361,31958.0
2020-07-28 14:50:00,99.94,100.02,99.93,100.01,10096.0,93.6361,93.711,93.6267,93.7017,10096.0
2020-07-28 14:55:00,100.0,100.03,99.92,99.94,11238.0,93.6923,93.7204,93.6173,93.6361,11238.0
2020-07-28 15:00:00,99.92,99.95,99.81,99.82,5270.0,93.6173,93.6454,93.5143,93.5236,5270.0
2020-07-28 15:05:00,99.83,99.85,99.78,99.81,11700.0,93.533,93.5517,93.4862,93.5143,11700.0
2020-07-28 15:10:00,99.79,99.84,99.76,99.76,17354.0,93.4955,93.5424,93.4674,93.4674,17354.0
2020-07-28 15:15:00,99.73,99.78,99.69,99.78,15441.0,93.4393,93.4862,93.4018,93.4862,15441.0
2020-07-28 15:20:00,99.77,99.82,99.73,99.75,5436.0,93.4768,93.5236,93.4393,93.4581,5436.0
2020-07-28 15:25:00,99.74,99.76,99.65,99.65,10754.0,93.4487,93.4674,93.3644,93.3644,10754.0
2020-07-28 15:30:00,99.63,99.77,99.57,99.58,16155.0,93.3456,93.4768,93.2894,93.2988,16155.0
2020-07-28 15:35:00,99.59,99.65,99.55,99.57,13574.0,93.3081,93.3644,93.2707,93.2894,13574.0
2020-07-28 15:40:00,99.55,99.59,99.5,99.52,6134.0,93.2707,93.3081,93.2238,93.2426,6134.0
2020-07-28 15:45:00,99.54,99.62,99.46,99.47,20679.0,93.2613,93.3363,93.1863,93.1957,20679.0
2020-07-28 15:50:00,99.44,99.44,99.34,99.36,18767.0,93.1676,93.1676,93.0739,93.0927,18767.0
2020-07-28 15:55:00,99.34,99.44,99.29,99.36,19587.0,93.0739,93.1676,93.0271,93.0927,19587.0
2020-07-29 09:30:00,99.6,99.76,99.54,99.71,15408.0,93.3175,93.4674,93.2613,93.4206,15408.0
2020-07-29 09:35:00,99.74,99.75,99.64,99.65,7071.0,93.4487,93.4581,93.355,93.3644,7071.0
2020-07-29 09:40:00,99.63,99.74,99.63,99.71,5806.0,93.3456,93.4487,93.3456,93.4206,5806.0
2020-07-29 09:45:00,99.7,99.72,99.64,99.64,5667.0,93.4112,93.4299,93.355,93.355,5667.0
2020-07-29 09:50:00,99.66,99.73,99.63,99.72,13026.0,93.3737,93.4393,93.3456,93.4299,13026.0
2020-07-29 09:55:00,99.81,99.87,99.8,99.8,9570.0,93.5143,93.5705,93.5049,93.5049,9570.0
2020-07-29 10:00:00,99.81,99.94,99.81,99.92,7542.0,93.5143,93.6361,93.5143,93.6173,7542.0
2020-07-29 10:05:00,99.92,99.96,99.92,99.95,5334.0,93.6173,93.6548,93.6173,93.6454,5334.0
2020-07-29 10:10:00,99.93,100.0,99.93,99.97,1858.0,93.6267,93.6923,93.6267,93.6642,1858.0
2020-07-29 10:15:00,99.97,100.04,99.97,100.04,1840.0,93.6642,93.7298,93.6642,93.7298,1840.0
2020-07-29 10:20:00,100.05,100.06,100.0,100.01,4535.0,93.7391,93.7485,93.6923,93.7017,4535.0
2020-07-29 10:25:00,100.01,100.05,100.01,100.04,2831.0,93.7017,93.7391,93.7017,93.7298,2831.0
2020-07-29 10:30:00,100.01,100.05,100.01,100.02,2689.0,93.7017,93.7391,93.7017,93.711,2689.0
2020-07-29 10:35:00,100.02,100.05,100.01,100.03,6476.0,93.711,93.7391,93.7017,93.7204,6476.0
2020-07-29 10:40:00,100.03,100.09,100.02,100.09,4745.0,93.7204,93.7766,93.711,93.7766,4745.0
2020-07-29 10:45:00,100.07,100.08,100.05,100.08,1536.0,93.7579,93.7672,93.7391,93.7672,1536.0
2020-07-29 10:50:00,100.05,100.09,100.05,100.08,1509.0,93.7391,93.7766,93.7391,93.7672,1509.0
2020-07-29 10:55:00,100.1,100.15,100.08,100.14,6262.0,93.786,93.8328,93.7672,93.8235,6262.0
2020-07-29 11:00:00,100.14,100.15,100.06,100.07,8844.0,93.8235,93.8328,93.7485,93.7579,8844.0
2020-07-29 11:05:00,100.05,100.08,100.02,100.07,6240.0,93.7391,93.7672,93.711,93.7579,6240.0
2020-07-29 11:10:00,100.07,100.07,100.04,100.04,3297.0,93.7579,93.7579,93.7298,93.7298,3297.0
2020-07-29 11:15:00,100.05,100.06,100.02,100.02,2320.0,93.7391,93.7485,93.711,93.711,2320.0
2020-07-29 11:20:00,100.02,100.04,99.99,100.0,18166.0,93.711,93.7298,93.6829,93.6923,18166.0
2020-07-29 11:25:00,100.02,100.12,100.02,100.12,7259.0,93.711,93.8047,93.711,93.8047,7259.0
2020-07-29 11:30:00,100.1,100.11,100.07,100.07,24168.0,93.786,93.7953,93.7579,93.7579,24168.0
2020-07-29 11:35:00,100.08,100.09,100.06,100.06,119204.0,93.7672,93.7766,93.7485,93.7485,119204.0
2020-07-29 11:40:00,100.07,100.11,100.05,100.1,21732.0,93.7579,93.7953,93.7391,93.786,21732.0
2020-07-29 11:45:00,100.11,100.11,100.05,100.06,6429.0,93.7953,93.7953,93.7391,93.7485,6429.0
2020-07-29 11:50:00,100.06,100.07,100.03,100.04,7133.0,93.7485,93.7579,93.7204,93.7298,7133.0
2020-07-29 11:55:00,100.04,100.06,100.03,100.06,7105.0,93.7298,93.7485,93.7204,93.7485,7105.0
2020-07-29 12:00:00,100.05,100.05,100.0,100.02,31820.0,93.7391,93.7391,93.6923,93.711,31820.0
2020-07-29 12:05:00,100.0,100.01,99.94,99.94,9166.0,93.6923,93.7017,93.6361,93.6361,9166.0
2020-07-29 12:10:00,99.92,99.95,99.89,99.93,420917.0,93.6173,93.6454,93.5892,93.6267,420917.0
2020-07-29 12:15:00,99.91,99.94,99.89,99.94,8161.0,93.608,93.6361,93.5892,93.6361,8161.0
2020-07-29 12:20:00,99.95,100.0,99.95,100.0,22825.0,93.6454,93.6923,93.6454,93.6923,22825.0
2020-07-29 12:25:00,100.0,100.02,99.99,100.01,9735.0,93.6923,93.711,93.6829,93.7017,9735.0
2020-07-29 12:30:00,100.0,100.07,99.97,100.07,152370.0,93.6923,93.7579,93.6642,93.7579,152370.0
2020-07-29 12:35:00,100.06,100.11,100.04,100.1,11907.0,93.7485,93.7953,93.7298,93.786,11907.0
2020-07-29 12:40:00,100.11,100.13,100.09,100.1,11600.0,93.7953,93.8141,93.7766,93.786,11600.0
2020-07-29 12:45:00,100.09,100.11,100.08,100.09,218538.0,93.7766,93.7953,93.7672,93.7766,218538.0
2020-07-29 12:50:00,100.09,100.11,100.08,100.11,12883.0,93.7766,93.7953,93.7672,93.7953,12883.0
2020-07-29 12:55:00,100.1,100.11,100.08,100.1,65498.0,93.786,93.7953,93.7672,93.786,65498.0
2020-07-29 13:00:00,100.1,100.12,100.05,100.05,41428.0,93.786,93.8047,93.7391,93.7391,41428.0
2020-07-29 13:05:00,100.06,100.08,100.06,100.07,24113.0,93.7485,93.7672,93.7485,93.7579,24113.0
2020-07-29 13:10:00,100.08,100.12,100.08,100.11,58961.0,93.7672,93.8047,93.7672,93.7953,58961.0
2020-07-29 13:15:00,100.11,100.16,100.1,100.14,7211.0,93.7953,93.8422,93.786,93.8235,7211.0
2020-07-29 13:20:00,100.14,100.18,100.13,100.15,6566.0,93.8235,93.8609,93.8141,93.8328,6566.0
2020-07-29 13:25:00,100.15,100.16,100.13,100.13,9629.0,93.8328,93.8422,93.8141,93.8141,9629.0
2020-07-29 13:30:00,100.13,100.15,100.13,100.14,9697.0,93.8141,93.8328,93.8141,93.8235,9697.0
2020-07-29 13:35:00,100.12,100.15,100.12,100.14,15940.0,93.8047,93.8328,93.8047,93.8235,15940.0
2020-07-29 13:40:00,100.13,100.14,100.11,100.13,12266.0,93.8141,93.8235,93.7953,93.8141,12266.0
2020-07-29 13:45:00,100.12,100.12,100.08,100.1,7563.0,93.8047,93.8047,93.7672,93.786,7563.0
2020-07-29 13:50:00,100.11,100.12,100.08,100.1,12369.0,93.7953,93.8047,93.7672,93.786,12369.0
2020-07-29 13:55:00,100.08,100.09,100.04,100.05,20987.0,93.7672,93.7766,93.7298,93.7391,20987.0
2020-07-29 14:00:00,100.06,100.19,99.97,100.02,11591.0,93.7485,93.8703,93.6642,93.711,11591.0
2020-07-29 14:05:00,100.06,100.13,100.06,100.13,8429.0,93.7485,93.8141,93.7485,93.8141,8429.0
2020-07-29 14:10:00,100.16,100.18,100.13,100.15,35852.0,93.8422,93.8609,93.8141,93.8328,35852.0
2020-07-29 14:15:00,100.17,100.22,100.16,100.2,2727.0,93.8516,93.8984,93.8422,93.8797,2727.0
2020-07-29 14:20:00,100.18,100.22,100.18,100.21,4316.0,93.8609,93.8984,93.8609,93.889,4316.0
2020-07-29 14:25:00,100.21,100.23,100.19,100.2,8124.0,93.889,93.9078,93.8703,93.8797,8124.0
2020-07-29 14:30:00,100.21,100.36,100.21,100.33,13618.0,93.889,94.0296,93.889,94.0015,13618.0
2020-07-29 14:35:00,100.32,100.42,100.32,100.42,5830.0,93.9921,94.0858,93.9921,94.0858,5830.0
2020-07-29 14:40:00,100.41,100.54,100.39,100.49,18252.0,94.0764,94.1982,94.0577,94.1514,18252.0
2020-07-29 14:45:00,100.49,100.49,100.44,100.49,5525.0,94.1514,94.1514,94.1045,94.1514,5525.0
2020-07-29 14:50:00,100.46,100.49,100.4,100.4,16255.0,94.1233,94.1514,94.0671,94.0671,16255.0
2020-07-29 14:55:00,100.4,100.4,100.22,100.23,7239.0,94.0671,94.0671,93.8984,93.9078,7239.0
2020-07-29 15:00:00,100.23,100.25,100.04,100.04,21416.0,93.9078,93.9265,93.7298,93.7298,21416.0
2020-07-29 15:05:00,100.05,100.22,100.03,100.19,12127.0,93.7391,93.8984,93.7204,93.8703,12127.0
2020-07-29 15:10:00,100.21,100.33,100.21,100.27,8956.0,93.889,94.0015,93.889,93.9453,8956.0
2020-07-29 15:15:00,100.29,100.35,100.26,100.35,9067.0,93.964,94.0202,93.9359,94.0202,9067.0
2020-07-29 15:20:00,100.37,100.51,100.37,100.47,11419.0,94.0389,94.1701,94.0389,94.1326,11419.0
2020-07-29 15:25:00,100.46,100.48,100.34,100.45,7060.0,94.1233,94.142,94.0108,94.1139,7060.0
2020-07-29 15:30:00,100.44,100.61,100.42,100.55,14415.0,94.1045,94.2638,94.0858,94.2076,14415.0
2020-07-29 15:35:00,100.55,100.6,100.53,100.55,9529.0,94.2076,94.2544,94.1889,94.2076,9529.0
2020-07-29 15:40:00,100.56,100.56,100.44,100.45,9610.0,94.217,94.217,94.1045,94.1139,9610.0
2020-07-29 15:45:00,100.47,100.47,100.35,100.45,24970.0,94.1326,94.1326,94.0202,94.1139,24970.0
2020-07-29 15:50:00,100.42,100.42,100.28,100.3,5666.0,94.0858,94.0858,93.9546,93.9734,5666.0
2020-07-29 15:55:00,100.27,100.37,100.23,100.37,8355.0,93.9453,94.0389,93.9078,94.0389,8355.0
2020-07-30 09:30:00,99.36,99.41,99.03,99.34,50680.0,93.0927,93.1395,92.7835,93.0739,50680.0
2020-07-30 09:35:00,99.33,99.33,99.2,99.28,6907.0,93.0645,93.0645,92.9427,93.0177,6907.0
2020-07-30 09:40:00,99.29,99.29,99.17,99.17,2980.0,93.0271,93.0271,92.9146,92.9146,2980.0
2020-07-30 09:45:00,99.32,99.32,99.28,99.29,4747.0,93.0552,93.0552,93.0177,93.0271,4747.0
2020-07-30 09:50:00,99.23,99.24,99.0,99.0,9388.0,92.9709,92.9802,92.7554,92.7554,9388.0
2020-07-30 09:55:00,98.89,98.89,98.71,98.74,5827.0,92.6523,92.6523,92.4837,92.5118,5827.0
2020-07-30 10:00:00,98.72,98.86,98.59,98.81,11210.0,92.493,92.6242,92.3712,92.5773,11210.0
2020-07-30 10:05:00,98.79,98.93,98.7,98.93,3419.0,92.5586,92.6898,92.4743,92.6898,3419.0
2020-07-30 10:10:00,98.93,98.93,98.8,98.8,3650.0,92.6898,92.6898,92.568,92.568,3650.0
2020-07-30 10:15:00,98.79,98.86,98.72,98.75,4752.0,92.5586,92.6242,92.493,92.5211,4752.0
2020-07-30 10:20:00,98.72,98.83,98.63,98.82,56149.0,92.493,92.5961,92.4087,92.5867,56149.0
2020-07-30 10:25:00,98.8,98.88,98.77,98.88,10123.0,92.568,92.6429,92.5399,92.6429,10123.0
2020-07-30 10:30:00,98.85,99.05,98.85,99.05,66847.0,92.6148,92.8022,92.6148,92.8022,66847.0
2020-07-30 10:35:00,99.03,99.14,98.96,99.13,15057.0,92.7835,92.8865,92.7179,92.8772,15057.0
2020-07-30 10:40:00,99.12,99.12,98.99,98.99,1102.0,92.8678,92.8678,92.746,92.746,1102.0
2020-07-30 10:45:00,99.01,99.01,98.9,98.9,1845.0,92.7647,92.7647,92.6617,92.6617,1845.0
2020-07-30 10:50:00,98.87,98.88,98.81,98.86,4310.0,92.6336,92.6429,92.5773,92.6242,4310.0
2020-07-30 10:55:00,98.89,99.05,98.89,99.05,6774.0,92.6523,92.8022,92.6523,92.8022,6774.0
2020-07-30 11:00:00,99.03,99.22,98.97,99.17,6944.0,92.7835,92.9615,92.7273,92.9146,6944.0
2020-07-30 11:05:00,99.24,99.24,99.17,99.2,3727.0,92.9802,92.9802,92.9146,92.9427,3727.0
2020-07-30 11:10:00,99.19,99.31,99.19,99.22,2481.0,92.9334,93.0458,92.9334,92.9615,2481.0
2020-07-30 11:15:00,99.23,99.4,99.23,99.4,2609.0,92.9709,93.1301,92.9709,93.1301,2609.0
2020-07-30 11:20:00,99.4,99.48,99.39,99.43,7530.0,93.1301,93.2051,93.1208,93.1582,7530.0
2020-07-30 11:25:00,99.41,99.47,99.34,99.36,8230.0,93.1395,93.1957,93.0739,93.0927,8230.0
2020-07-30 11:30:00,99.38,99.49,99.34,99.46,3604.0,93.1114,93.2145,93.0739,93.1863,3604.0
2020-07-30 11:35:00,99.51,99.57,99.5,99.53,19572.0,93.2332,93.2894,93.2238,93.2519,19572.0
2020-07-30 11:40:00,99.54,99.61,99.52,99.59,5328.0,93.2613,93.3269,93.2426,93.3081,5328.0
2020-07-30 11:45:00,99.55,99.56,99.52,99.55,6043.0,93.2707,93.28,93.2426,93.2707,6043.0
2020-07-30 11:50:00,99.56,99.56,99.51,99.51,1437.0,93.28,93.28,93.2332,93.2332,1437.0
2020-07-30 11:55:00,99.6,99.6,99.49,99.49,7214.0,93.3175,93.3175,93.2145,93.2145,7214.0
2020-07-30 12:00:00,99.55,99.59,99.49,99.5,27714.0,93.2707,93.3081,93.2145,93.2238,27714.0
2020-07-30 12:05:00,99.51,99.52,99.4,99.4,5756.0,93.2332,93.2426,93.1301,93.1301,5756.0
2020-07-30 12:10:00,99.41,99.48,99.39,99.48,53617.0,93.1395,93.2051,93.1208,93.2051,53617.0
2020-07-30 12:15:00,99.51,99.82,99.51,99.8,12478.0,93.2332,93.5236,93.2332,93.5049,12478.0
2020-07-30 12:20:00,99.75,99.77,99.69,99.73,8470.0,93.4581,93.4768,93.4018,93.4393,8470.0
2020-07-30 12:25:00,99.74,99.75,99.72,99.73,1740.0,93.4487,93.4581,93.4299,93.4393,1740.0
2020-07-30 12:30:00,99.78,99.78,99.73,99.74,15552.0,93.4862,93.4862,93.4393,93.4487,15552.0
2020-07-30 12:35:00,99.69,99.73,99.67,99.68,32440.0,93.4018,93.4393,93.3831,93.3925,32440.0
2020-07-30 12:40:00,99.68,99.73,99.66,99.71,20564.0,93.3925,93.4393,93.3737,93.4206,20564.0
2020-07-30 12:45:00,99.7,99.73,99.67,99.72,7357.0,93.4112,93.4393,93.3831,93.4299,7357.0
2020-07-30 12:50:00,99.75,99.75,99.71,99.71,7824.0,93.4581,93.4581,93.4206,93.4206,7824.0
2020-07-30 12:55:00,99.71,99.75,99.7,99.75,7886.0,93.4206,93.4581,93.4112,93.4581,7886.0
2020-07-30 13:00:00,99.77,99.8,99.75,99.77,1137.0,93.4768,93.5049,93.4581,93.4768,1137.0
2020-07-30 13:05:00,99.82,99.86,99.82,99.84,4992.0,93.5236,93.5611,93.5236,93.5424,4992.0
2020-07-30 13:10:00,99.87,99.89,99.87,99.89,1641.0,93.5705,93.5892,93.5705,93.5892,1641.0
2020-07-30 13:15:00,99.95,100.0,99.94,99.98,1905.0,93.6454,93.6923,93.6361,93.6735,1905.0
2020-07-30 13:20:00,99.97,99.97,99.9,99.9,7367.0,93.6642,93.6642,93.5986,93.5986,7367.0
2020-07-30 13:25:00,99.88,99.88,99.82,99.82,9258.0,93.5799,93.5799,93.5236,93.5236,9258.0
2020-07-30 13:30:00,99.82,99.82,99.7,99.72,7118.0,93.5236,93.5236,93.4112,93.4299,7118.0
2020-07-30 13:35:00,99.77,99.77,99.67,99.68,3784.0,93.4768,93.4768,93.3831,93.3925,3784.0
2020-07-30 13:40:00,99.69,99.78,99.69,99.78,1629.0,93.4018,93.4862,93.4018,93.4862,1629.0
2020-07-30 13:45:00,99.78,99.79,99.73,99.74,3013.0,93.4862,93.4955,93.4393,93.4487,3013.0
2020-07-30 13:50:00,99.77,99.85,99.75,99.85,6887.0,93.4768,93.5517,93.4581,93.5517,6887.0
2020-07-30 13:55:00,99.83,99.85,99.8,99.83,3666.0,93.533,93.5517,93.5049,93.533,3666.0
2020-07-30 14:00:00,99.83,99.88,99.78,99.8,3840.0,93.533,93.5799,93.4862,93.5049,3840.0
2020-07-30 14:05:00,99.82,99.92,99.82,99.9,8849.0,93.5236,93.6173,93.5236,93.5986,8849.0
2020-07-30 14:10:00,99.84,99.84,99.79,99.8,8880.0,93.5424,93.5424,93.4955,93.5049,8880.0
2020-07-30 14:15:00,99.77,99.85,99.74,99.78,8927.0,93.4768,93.5517,93.4487,93.4862,8927.0
2020-07-30 14:20:00,99.78,99.85,99.71,99.85,14496.0,93.4862,93.5517,93.4206,93.5517,14496.0
2020-07-30 14:25:00,99.86,99.86,99.74,99.76,7385.0,93.5611,93.5611,93.4487,93.4674,7385.0
2020-07-30 14:30:00,99.78,99.84,99.78,99.82,51432.0,93.4862,93.5424,93.4862,93.5236,51432.0
2020-07-30 14:35:00,99.83,99.87,99.82,99.86,81603.0,93.533,93.5705,93.5236,93.5611,81603.0
2020-07-30 14:40:00,99.86,99.94,99.86,99.93,8094.0,93.5611,93.6361,93.5611,93.6267,8094.0
2020-07-30 14:45:00,99.94,100.0,99.93,99.96,19986.0,93.6361,93.6923,93.6267,93.6548,19986.0
2020-07-30 14:50:00,99.96,99.96,99.85,99.85,11024.0,93.6548,93.6548,93.5517,93.5517,11024.0
2020-07-30 14:55:00,99.86,99.92,99.85,99.86,6025.0,93.5611,93.6173,93.5517,93.5611,6025.0
2020-07-30 15:00:00,99.88,99.98,99.83,99.83,19940.0,93.5799,93.6735,93.533,93.533,19940.0
2020-07-30 15:05:00,99.83,99.83,99.73,99.76,10511.0,93.533,93.533,93.4393,93.4674,10511.0
2020-07-30 15:10:00,99.77,99.86,99.73,99.84,7911.0,93.4768,93.5611,93.4393,93.5424,7911.0
2020-07-30 15:15:00,99.82,99.98,99.78,99.98,7711.0,93.5236,93.6735,93.4862,93.6735,7711.0
2020-07-30 15:20:00,99.95,99.99,99.9,99.97,8202.0,93.6454,93.6829,93.5986,93.6642,8202.0
2020-07-30 15:25:00,99.97,99.99,99.92,99.96,4998.0,93.6642,93.6829,93.6173,93.6548,4998.0
2020-07-30 15:30:00,99.98,100.02,99.93,99.97,11669.0,93.6735,93.711,93.6267,93.6642,11669.0
2020-07-30 15:35:00,99.96,100.0,99.93,99.97,24494.0,93.6548,93.6923,93.6267,93.6642,24494.0
2020-07-30 15:40:00,99.91,99.95,99.84,99.88,22533.0,93.608,93.6454,93.5424,93.5799,22533.0
2020-07-30 15:45:00,99.87,99.88,99.82,99.84,7896.0,93.5705,93.5799,93.5236,93.5424,7896.0
2020-07-30 15:50:00,99.9,99.94,99.82,99.86,7488.0,93.5986,93.6361,93.5236,93.5611,7488.0
2020-07-30 15:55:00,99.86,99.93,99.85,99.92,11884.0,93.5611,93.6267,93.5517,93.6173,11884.0
2020-07-31 09:30:00,100.18,100.48,100.07,100.17,14411.0,93.8609,94.142,93.7579,93.8516,14411.0
2020-07-31 09:35:00,100.07,100.07,99.84,99.84,1804.0,93.7579,93.7579,93.5424,93.5424,1804.0
2020-07-31 09:40:00,99.87,99.88,99.78,99.79,4949.0,93.5705,93.5799,93.4862,93.4955,4949.0
2020-07-31 09:45:00,99.78,99.98,99.78,99.94,2616.0,93.4862,93.6735,93.4862,93.6361,2616.0
2020-07-31 09:50:00,99.83,99.92,99.76,99.88,3685.0,93.533,93.6173,93.4674,93.5799,3685.0
2020-07-31 09:55:00,99.8,99.89,99.8,99.85,1390.0,93.5049,93.5892,93.5049,93.5517,1390.0
2020-07-31 10:00:00,99.9,99.9,99.75,99.76,1864.0,93.5986,93.5986,93.4581,93.4674,1864.0
2020-07-31 10:05:00,99.78,99.8,99.7,99.72,1524.0,93.4862,93.5049,93.4112,93.4299,1524.0
2020-07-31 10:10:00,99.63,99.69,99.59,99.69,870.0,93.3456,93.4018,93.3081,93.4018,870.0
2020-07-31 10:15:00,99.59,99.63,99.45,99.46,5605.0,93.3081,93.3456,93.177,93.1863,5605.0
2020-07-31 10:20:00,99.35,99.61,99.35,99.6,3137.0,93.0833,93.3269,93.0833,93.3175,3137.0
2020-07-31 10:25:00,99.49,99.52,99.43,99.44,3809.0,93.2145,93.2426,93.1582,93.1676,3809.0
2020-07-31 10:30:00,99.4,99.5,99.39,99.43,10645.0,93.1301,93.2238,93.1208,93.1582,10645.0
2020-07-31 10:35:00,99.42,99.55,99.41,99.54,13936.0,93.1489,93.2707,93.1395,93.2613,13936.0
2020-07-31 10:40:00,99.48,99.49,99.4,99.42,1365.0,93.2051,93.2145,93.1301,93.1489,1365.0
2020-07-31 10:45:00,99.38,99.48,99.29,99.47,1975.0,93.1114,93.2051,93.0271,93.1957,1975.0
2020-07-31 10:50:00,99.41,99.41,99.29,99.35,3223.0,93.1395,93.1395,93.0271,93.0833,3223.0
2020-07-31 10:55:00,99.38,99.45,99.29,99.45,36995.0,93.1114,93.177,93.0271,93.177,36995.0
2020-07-31 11:00:00,99.51,99.56,99.47,99.53,11048.0,93.2332,93.28,93.1957,93.2519,11048.0
2020-07-31 11:05:00,99.53,99.53,99.44,99.44,4929.0,93.2519,93.2519,93.1676,93.1676,4929.0
2020-07-31 11:10:00,99.42,99.62,99.42,99.6,15507.0,93.1489,93.3363,93.1489,93.3175,15507.0
2020-07-31 11:15:00,99.6,99.76,99.57,99.74,6143.0,93.3175,93.4674,93.2894,93.4487,6143.0
2020-07-31 11:20:00,99.77,99.77,99.67,99.67,40252.0,93.4768,93.4768,93.3831,93.3831,40252.0
2020-07-31 11:25:00,99.7,99.77,99.69,99.74,4574.0,93.4112,93.4768,93.4018,93.4487,4574.0
2020-07-31 11:30:00,99.74,99.75,99.62,99.62,3371.0,93.4487,93.4581,93.3363,93.3363,3371.0
2020-07-31 11:35:00,99.63,99.67,99.53,99.67,4503.0,93.3456,93.3831,93.2519,93.3831,4503.0
2020-07-31 11:40:00,99.64,99.73,99.64,99.66,7503.0,93.355,93.4393,93.355,93.3737,7503.0
2020-07-31 11:45:00,99.62,99.75,99.62,99.74,6154.0,93.3363,93.4581,93.3363,93.4487,6154.0
2020-07-31 11:50:00,99.72,99.74,99.61,99.63,13680.0,93.4299,93.4487,93.3269,93.3456,13680.0
2020-07-31 11:55:00,99.63,99.65,99.48,99.55,9743.0,93.3456,93.3644,93.2051,93.2707,9743.0
2020-07-31 12:00:00,99.56,99.57,99.36,99.38,5187.0,93.28,93.2894,93.0927,93.1114,5187.0
2020-07-31 12:05:00,99.4,99.49,99.33,99.35,8217.0,93.1301,93.2145,93.0645,93.0833,8217.0
2020-07-31 12:10:00,99.4,99.47,99.4,99.43,5927.0,93.1301,93.1957,93.1301,93.1582,5927.0
2020-07-31 12:15:00,99.44,99.44,99.28,99.3,3755.0,93.1676,93.1676,93.0177,93.0364,3755.0
2020-07-31 12:20:00,99.36,99.41,99.31,99.41,6490.0,93.0927,93.1395,93.0458,93.1395,6490.0
2020-07-31 12:25:00,99.37,99.47,99.37,99.45,19363.0,93.102,93.1957,93.102,93.177,19363.0
2020-07-31 12:30:00,99.4,99.42,99.28,99.28,6996.0,93.1301,93.1489,93.0177,93.0177,6996.0
2020-07-31 12:35:00,99.23,99.23,99.1,99.13,42717.0,92.9709,92.9709,92.8491,92.8772,42717.0
2020-07-31 12:40:00,99.13,99.23,99.12,99.22,7522.0,92.8772,92.9709,92.8678,92.9615,7522.0
2020-07-31 12:45:00,99.19,99.22,99.12,99.15,7165.0,92.9334,92.9615,92.8678,92.8959,7165.0
2020-07-31 12:50:00,99.14,99.19,99.07,99.07,7270.0,92.8865,92.9334,92.8209,92.8209,7270.0
2020-07-31 12:55:00,99.06,99.12,99.02,99.1,7819.0,92.8116,92.8678,92.7741,92.8491,7819.0
2020-07-31 13:00:00,99.08,99.22,99.08,99.17,7697.0,92.8303,92.9615,92.8303,92.9146,7697.0
2020-07-31 13:05:00,99.18,99.26,99.18,99.19,8978.0,92.924,92.999,92.924,92.9334,8978.0
2020-07-31 13:10:00,99.19,99.25,99.18,99.19,7262.0,92.9334,92.9896,92.924,92.9334,7262.0
2020-07-31 13:15:00,99.2,99.21,99.1,99.18,16131.0,92.9427,92.9521,92.8491,92.924,16131.0
2020-07-31 13:20:00,99.22,99.34,99.21,99.33,4738.0,92.9615,93.0739,92.9521,93.0645,4738.0
2020-07-31 13:25:00,99.37,99.4,99.33,99.4,4888.0,93.102,93.1301,93.0645,93.1301,4888.0
2020-07-31 13:30:00,99.38,99.41,99.32,99.32,10294.0,93.1114,93.1395,93.0552,93.0552,10294.0
2020-07-31 13:35:00,99.27,99.3,99.24,99.25,12140.0,93.0083,93.0364,92.9802,92.9896,12140.0
2020-07-31 13:40:00,99.3,99.4,99.29,99.38,2332.0,93.0364,93.1301,93.0271,93.1114,2332.0
2020-07-31 13:45:00,99.38,99.4,99.33,99.39,12377.0,93.1114,93.1301,93.0645,93.1208,12377.0
2020-07-31 13:50:00,99.49,99.49,99.44,99.47,1450.0,93.2145,93.2145,93.1676,93.1957,1450.0
2020-07-31 13:55:00,99.44,99.45,99.35,99.36,27613.0,93.1676,93.177,93.0833,93.0927,27613.0
2020-07-31 14:00:00,99.41,99.47,99.38,99.42,4786.0,93.1395,93.1957,93.1114,93.1489,4786.0
2020-07-31 14:05:00,99.38,99.38,99.23,99.23,5428.0,93.1114,93.1114,92.9709,92.9709,5428.0
2020-07-31 14:10:00,99.2,99.23,99.17,99.18,7538.0,92.9427,92.9709,92.9146,92.924,7538.0
2020-07-31 14:15:00,99.2,99.26,99.18,99.21,3018.0,92.9427,92.999,92.924,92.9521,3018.0
2020-07-31 14:20:00,99.2,99.3,99.2,99.29,5335.0,92.9427,93.0364,92.9427,93.0271,5335.0
2020-07-31 14:25:00,99.28,99.35,99.28,99.35,4437.0,93.0177,93.0833,93.0177,93.0833,4437.0
2020-07-31 14:30:00,99.32,99.42,99.32,99.4,3076.0,93.0552,93.1489,93.0552,93.1301,3076.0
2020-07-31 14:35:00,99.41,99.53,99.4,99.53,4455.0,93.1395,93.2519,93.1301,93.2519,4455.0
2020-07-31 14:40:00,99.45,99.56,99.41,99.55,5276.0,93.177,93.28,93.1395,93.2707,5276.0
2020-07-31 14:45:00,99.58,99.63,99.58,99.58,7193.0,93.2988,93.3456,93.2988,93.2988,7193.0
2020-07-31 14:50:00,99.58,99.74,99.58,99.74,4552.0,93.2988,93.4487,93.2988,93.4487,4552.0
2020-07-31 14:55:00,99.74,99.77,99.72,99.77,2295.0,93.4487,93.4768,93.4299,93.4768,2295.0
2020-07-31 15:00:00,99.82,99.97,99.75,99.94,12988.0,93.5236,93.6642,93.4581,93.6361,12988.0
2020-07-31 15:05:00,99.93,99.96,99.87,99.9,12254.0,93.6267,93.6548,93.5705,93.5986,12254.0
2020-07-31 15:10:00,99.91,99.94,99.84,99.93,10220.0,93.608,93.6361,93.5424,93.6267,10220.0
2020-07-31 15:15:00,99.93,99.98,99.83,99.94,17045.0,93.6267,93.6735,93.533,93.6361,17045.0
2020-07-31 15:20:00,99.95,100.03,99.95,100.02,14866.0,93.6454,93.7204,93.6454,93.711,14866.0
2020-07-31 15:25:00,99.99,100.04,99.94,99.97,30172.0,93.6829,93.7298,93.6361,93.6642,30172.0
2020-07-31 15:30:00,100.04,100.07,99.98,99.99,14158.0,93.7298,93.7579,93.6735,93.6829,14158.0
2020-07-31 15:35:00,100.02,100.1,100.01,100.01,16983.0,93.711,93.786,93.7017,93.7017,16983.0
2020-07-31 15:40:00,100.01,100.09,99.98,100.05,19512.0,93.7017,93.7766,93.6735,93.7391,19512.0
2020-07-31 15:45:00,100.06,100.3,100.06,100.3,26400.0,93.7485,93.9734,93.7485,93.9734,26400.0
2020-07-31 15:50:00,100.32,100.34,100.19,100.33,37756.0,93.9921,94.0108,93.8703,94.0015,37756.0
2020-07-31 15:55:00,100.33,100.63,100.33,100.58,74419.0,94.0015,94.2825,94.0015,94.2357,74419.0
2020-08-03 09:30:00,101.19,101.19,100.98,100.98,32756.0,94.8072,94.8072,94.6105,94.6105,32756.0
2020-08-03 09:35:00,101.0,101.04,100.83,100.83,3575.0,94.6292,94.6667,94.4699,94.4699,3575.0
2020-08-03 09:40:00,100.84,100.88,100.8,100.83,3237.0,94.4793,94.5168,94.4418,94.4699,3237.0
2020-08-03 09:45:00,100.84,100.9,100.84,100.84,1903.0,94.4793,94.5355,94.4793,94.4793,1903.0
2020-08-03 09:50:00,100.86,100.91,100.86,100.86,3703.0,94.498,94.5449,94.498,94.498,3703.0
2020-08-03 09:55:00,100.88,100.99,100.87,100.99,3623.0,94.5168,94.6198,94.5074,94.6198,3623.0
2020-08-03 10:00:00,101.0,101.24,101.0,101.14,8200.0,94.6292,94.8541,94.6292,94.7604,8200.0
2020-08-03 10:05:00,101.15,101.17,101.07,101.14,8538.0,94.7697,94.7885,94.6948,94.7604,8538.0
2020-08-03 10:10:00,101.15,101.19,101.14,101.18,2812.0,94.7697,94.8072,94.7604,94.7979,2812.0
2020-08-03 10:15:00,101.18,101.22,101.16,101.2,3046.0,94.7979,94.8353,94.7791,94.8166,3046.0
2020-08-03 10:20:00,101.21,101.21,101.06,101.11,4169.0,94.826,94.826,94.6854,94.7323,4169.0
2020-08-03 10:25:00,101.12,101.12,101.06,101.09,3465.0,94.7416,94.7416,94.6854,94.7135,3465.0
2020-08-03 10:30:00,101.09,101.17,101.09,101.17,6589.0,94.7135,94.7885,94.7135,94.7885,6589.0
2020-08-03 10:35:00,101.16,101.18,101.13,101.15,6675.0,94.7791,94.7979,94.751,94.7697,6675.0
2020-08-03 10:40:00,101.16,101.19,101.07,101.09,8921.0,94.7791,94.8072,94.6948,94.7135,8921.0
2020-08-03 10:45:00,101.08,101.08,100.94,100.94,6775.0,94.7042,94.7042,94.573,94.573,6775.0
2020-08-03 10:50:00,100.93,100.99,100.91,100.97,26571.0,94.5636,94.6198,94.5449,94.6011,26571.0
2020-08-03 10:55:00,101.0,101.0,100.91,100.95,6390.0,94.6292,94.6292,94.5449,94.5824,6390.0
2020-08-03 11:00:00,100.97,101.04,100.95,101.04,15719.0,94.6011,94.6667,94.5824,94.6667,15719.0
2020-08-03 11:05:00,101.04,101.06,101.01,101.05,7588.0,94.6667,94.6854,94.6386,94.6761,7588.0
2020-08-03 11:10:00,101.05,101.09,101.03,101.07,5649.0,94.6761,94.7135,94.6573,94.6948,5649.0
2020-08-03 11:15:00,101.08,101.12,101.08,101.12,2784.0,94.7042,94.7416,94.7042,94.7416,2784.0
2020-08-03 11:20:00,101.12,101.18,101.12,101.16,6572.0,94.7416,94.7979,94.7416,94.7791,6572.0
2020-08-03 11:25:00,101.17,101.2,101.12,101.15,7056.0,94.7885,94.8166,94.7416,94.7697,7056.0
2020-08-03 11:30:00,101.17,101.22,101.15,101.2,4607.0,94.7885,94.8353,94.7697,94.8166,4607.0
2020-08-03 11:35:00,101.18,101.26,101.18,101.26,5809.0,94.7979,94.8728,94.7979,94.8728,5809.0
2020-08-03 11:40:00,101.26,101.36,101.26,101.34,10994.0,94.8728,94.9665,94.8728,94.9478,10994.0
2020-08-03 11:45:00,101.33,101.33,101.27,101.28,73501.0,94.9384,94.9384,94.8822,94.8915,73501.0
2020-08-03 11:50:00,101.27,101.27,101.25,101.25,39479.0,94.8822,94.8822,94.8634,94.8634,39479.0
2020-08-03 11:55:00,101.22,101.22,101.17,101.17,4105.0,94.8353,94.8353,94.7885,94.7885,4105.0
2020-08-03 12:00:00,101.2,101.2,101.09,101.13,4196.0,94.8166,94.8166,94.7135,94.751,4196.0
2020-08-03 12:05:00,101.12,101.17,101.11,101.15,2744.0,94.7416,94.7885,94.7323,94.7697,2744.0
2020-08-03 12:10:00,101.13,101.18,101.11,101.18,3193.0,94.751,94.7979,94.7323,94.7979,3193.0
2020-08-03 12:15:00,101.18,101.21,101.15,101.15,3328.0,94.7979,94.826,94.7697,94.7697,3328.0
2020-08-03 12:20:00,101.16,101.19,101.12,101.17,17262.0,94.7791,94.8072,94.7416,94.7885,17262.0
2020-08-03 12:25:00,101.18,101.18,101.09,101.1,7596.0,94.7979,94.7979,94.7135,94.7229,7596.0
2020-08-03 12:30:00,101.1,101.15,101.1,101.11,6022.0,94.7229,94.7697,94.7229,94.7323,6022.0
2020-08-03 12:35:00,101.12,101.14,101.11,101.13,8570.0,94.7416,94.7604,94.7323,94.751,8570.0
2020-08-03 12:40:00,101.11,101.16,101.11,101.11,3126.0,94.7323,94.7791,94.7323,94.7323,3126.0
2020-08-03 12:45:00,101.11,101.18,101.11,101.18,3749.0,94.7323,94.7979,94.7323,94.7979,3749.0
2020-08-03 12:50:00,101.17,101.18,101.1,101.16,3970.0,94.7885,94.7979,94.7229,94.7791,3970.0
2020-08-03 12:55:00,101.15,101.15,101.12,101.14,2483.0,94.7697,94.7697,94.7416,94.7604,2483.0
2020-08-03 13:00:00,101.14,101.15,101.12,101.12,5952.0,94.7604,94.7697,94.7416,94.7416,5952.0
2020-08-03 13:05:00,101.14,101.15,101.11,101.13,2634.0,94.7604,94.7697,94.7323,94.751,2634.0
2020-08-03 13:10:00,101.14,101.16,101.13,101.13,2547.0,94.7604,94.7791,94.751,94.751,2547.0
2020-08-03 13:15:00,101.14,101.15,101.11,101.15,4326.0,94.7604,94.7697,94.7323,94.7697,4326.0
2020-08-03 13:20:00,101.16,101.22,101.14,101.22,4135.0,94.7791,94.8353,94.7604,94.8353,4135.0
2020-08-03 13:25:00,101.21,101.22,101.16,101.17,18391.0,94.826,94.8353,94.7791,94.7885,18391.0
2020-08-03 13:30:00,101.18,101.19,101.16,101.18,5638.0,94.7979,94.8072,94.7791,94.7979,5638.0
2020-08-03 13:35:00,101.18,101.18,101.15,101.16,3932.0,94.7979,94.7979,94.7697,94.7791,3932.0
2020-08-03 13:40:00,101.17,101.18,101.08,101.12,4753.0,94.7885,94.7979,94.7042,94.7416,4753.0
2020-08-03 13:45:00,101.13,101.13,101.11,101.11,2593.0,94.751,94.751,94.7323,94.7323,2593.0
2020-08-03 13:50:00,101.11,101.15,101.11,101.15,14553.0,94.7323,94.7697,94.7323,94.7697,14553.0
2020-08-03 13:55:00,101.16,101.18,101.15,101.18,11926.0,94.7791,94.7979,94.7697,94.7979,11926.0
2020-08-03 14:00:00,101.18,101.2,101.14,101.18,9581.0,94.7979,94.8166,94.7604,94.7979,9581.0
2020-08-03 14:05:00,101.19,101.19,101.14,101.14,10611.0,94.8072,94.8072,94.7604,94.7604,10611.0
2020-08-03 14:10:00,101.14,101.21,101.13,101.21,75345.0,94.7604,94.826,94.751,94.826,75345.0
2020-08-03 14:15:00,101.22,101.25,101.21,101.23,7998.0,94.8353,94.8634,94.826,94.8447,7998.0
2020-08-03 14:20:00,101.22,101.27,101.21,101.27,30773.0,94.8353,94.8822,94.826,94.8822,30773.0
2020-08-03 14:25:00,101.25,101.27,101.23,101.27,22274.0,94.8634,94.8822,94.8447,94.8822,22274.0
2020-08-03 14:30:00,101.27,101.28,101.26,101.28,17959.0,94.8822,94.8915,94.8728,94.8915,17959.0
2020-08-03 14:35:00,101.25,101.34,101.25,101.32,6759.0,94.8634,94.9478,94.8634,94.929,6759.0
2020-08-03 14:40:00,101.32,101.32,101.29,101.31,8148.0,94.929,94.929,94.9009,94.9197,8148.0
2020-08-03 14:45:00,101.3,101.31,101.27,101.27,9692.0,94.9103,94.9197,94.8822,94.8822,9692.0
2020-08-03 14:50:00,101.26,101.28,101.25,101.28,13237.0,94.8728,94.8915,94.8634,94.8915,13237.0
2020-08-03 14:55:00,101.26,101.29,101.25,101.26,6225.0,94.8728,94.9009,94.8634,94.8728,6225.0
2020-08-03 15:00:00,101.26,101.28,101.21,101.23,6371.0,94.8728,94.8915,94.826,94.8447,6371.0
2020-08-03 15:05:00,101.23,101.24,101.21,101.23,5459.0,94.8447,94.8541,94.826,94.8447,5459.0
2020-08-03 15:10:00,101.23,101.24,101.15,101.17,8548.0,94.8447,94.8541,94.7697,94.7885,8548.0
2020-08-03 15:15:00,101.18,101.19,101.05,101.09,13646.0,94.7979,94.8072,94.6761,94.7135,13646.0
2020-08-03 15:20:00,101.11,101.14,101.06,101.14,17230.0,94.7323,94.7604,94.6854,94.7604,17230.0
2020-08-03 15:25:00,101.16,101.16,101.1,101.13,7178.0,94.7791,94.7791,94.7229,94.751,7178.0
2020-08-03 15:30:00,101.12,101.19,100.96,101.03,21725.0,94.7416,94.8072,94.5917,94.6573,21725.0
2020-08-03 15:35:00,101.04,101.14,101.04,101.14,13856.0,94.6667,94.7604,94.6667,94.7604,13856.0
2020-08-03 15:40:00,101.12,101.2,101.1,101.19,17043.0,94.7416,94.8166,94.7229,94.8072,17043.0
2020-08-03 15:45:00,101.18,101.22,101.14,101.16,13847.0,94.7979,94.8353,94.7604,94.7791,13847.0
2020-08-03 15:50:00,101.15,101.17,101.02,101.17,43034.0,94.7697,94.7885,94.6479,94.7885,43034.0
2020-08-03 15:55:00,101.17,101.17,101.02,101.04,92766.0,94.7885,94.7885,94.6479,94.6667,92766.0
2020-08-04 09:30:00,100.9,101.02,100.82,101.02,24050.0,94.5355,94.6479,94.4606,94.6479,24050.0
2020-08-04 09:35:00,101.02,101.02,100.82,100.82,6567.0,94.6479,94.6479,94.4606,94.4606,6567.0
2020-08-04 09:40:00,100.85,100.86,100.77,100.84,2642.0,94.4887,94.498,94.4137,94.4793,2642.0
2020-08-04 09:45:00,100.86,100.91,100.85,100.89,22546.0,94.498,94.5449,94.4887,94.5261,22546.0
2020-08-04 09:50:00,100.9,100.91,100.87,100.88,3184.0,94.5355,94.5449,94.5074,94.5168,3184.0
2020-08-04 09:55:00,100.88,100.96,100.88,100.91,3483.0,94.5168,94.5917,94.5168,94.5449,3483.0
2020-08-04 10:00:00,100.92,101.0,100.92,100.94,1585.0,94.5543,94.6292,94.5543,94.573,1585.0
2020-08-04 10:05:00,100.93,101.09,100.92,101.09,3374.0,94.5636,94.7135,94.5543,94.7135,3374.0
2020-08-04 10:10:00,101.06,101.11,101.05,101.05,2059.0,94.6854,94.7323,94.6761,94.6761,2059.0
2020-08-04 10:15:00,101.08,101.08,101.01,101.02,3338.0,94.7042,94.7042,94.6386,94.6479,3338.0
2020-08-04 10:20:00,100.99,101.02,100.96,100.96,4467.0,94.6198,94.6479,94.5917,94.5917,4467.0
2020-08-04 10:25:00,100.97,101.0,100.94,100.94,2007.0,94.6011,94.6292,94.573,94.573,2007.0
2020-08-04 10:30:00,100.97,100.97,100.89,100.93,4279.0,94.6011,94.6011,94.5261,94.5636,4279.0
2020-08-04 10:35:00,100.88,101.0,100.88,100.99,2477.0,94.5168,94.6292,94.5168,94.6198,2477.0
2020-08-04 10:40:00,101.01,101.08,101.01,101.07,3051.0,94.6386,94.7042,94.6386,94.6948,3051.0
2020-08-04 10:45:00,101.08,101.18,101.08,101.18,5553.0,94.7042,94.7979,94.7042,94.7979,5553.0
2020-08-04 10:50:00,101.2,101.23,101.18,101.23,5308.0,94.8166,94.8447,94.7979,94.8447,5308.0
2020-08-04 10:55:00,101.2,101.23,101.18,101.2,30144.0,94.8166,94.8447,94.7979,94.8166,30144.0
2020-08-04 11:00:00,101.23,101.23,101.16,101.2,5941.0,94.8447,94.8447,94.7791,94.8166,5941.0
2020-08-04 11:05:00,101.16,101.18,101.15,101.17,7864.0,94.7791,94.7979,94.7697,94.7885,7864.0
2020-08-04 11:10:00,101.21,101.28,101.21,101.26,11817.0,94.826,94.8915,94.826,94.8728,11817.0
2020-08-04 11:15:00,101.24,101.26,101.22,101.26,2517.0,94.8541,94.8728,94.8353,94.8728,2517.0
2020-08-04 11:20:00,101.25,101.28,101.17,101.2,11242.0,94.8634,94.8915,94.7885,94.8166,11242.0
2020-08-04 11:25:00,101.23,101.28,101.16,101.24,5951.0,94.8447,94.8915,94.7791,94.8541,5951.0
2020-08-04 11:30:00,101.23,101.26,101.2,101.24,9399.0,94.8447,94.8728,94.8166,94.8541,9399.0
2020-08-04 11:35:00,101.24,101.27,101.23,101.23,18322.0,94.8541,94.8822,94.8447,94.8447,18322.0
2020-08-04 11:40:00,101.24,101.3,101.23,101.3,836.0,94.8541,94.9103,94.8447,94.9103,836.0
2020-08-04 11:45:00,101.25,101.26,101.21,101.21,2084.0,94.8634,94.8728,94.826,94.826,2084.0
2020-08-04 11:50:00,101.21,101.22,101.19,101.21,2877.0,94.826,94.8353,94.8072,94.826,2877.0
2020-08-04 11:55:00,101.19,101.2,101.16,101.17,2838.0,94.8072,94.8166,94.7791,94.7885,2838.0
2020-08-04 12:00:00,101.17,101.18,101.14,101.18,14652.0,94.7885,94.7979,94.7604,94.7979,14652.0
2020-08-04 12:05:00,101.13,101.13,101.03,101.03,1442.0,94.751,94.751,94.6573,94.6573,1442.0
2020-08-04 12:10:00,101.05,101.06,100.98,101.01,2982.0,94.6761,94.6854,94.6105,94.6386,2982.0
2020-08-04 12:15:00,101.0,101.01,100.98,100.99,5604.0,94.6292,94.6386,94.6105,94.6198,5604.0
2020-08-04 12:20:00,101.0,101.06,100.98,101.05,13429.0,94.6292,94.6854,94.6105,94.6761,13429.0
2020-08-04 12:25:00,101.05,101.08,101.04,101.08,5594.0,94.6761,94.7042,94.6667,94.7042,5594.0
2020-08-04 12:30:00,101.08,101.12,101.07,101.11,2505.0,94.7042,94.7416,94.6948,94.7323,2505.0
2020-08-04 12:35:00,101.12,101.12,101.07,101.08,3257.0,94.7416,94.7416,94.6948,94.7042,3257.0
2020-08-04 12:40:00,101.06,101.06,101.03,101.04,1833.0,94.6854,94.6854,94.6573,94.6667,1833.0
2020-08-04 12:45:00,101.06,101.07,101.05,101.07,1516.0,94.6854,94.6948,94.6761,94.6948,1516.0
2020-08-04 12:50:00,101.05,101.05,100.98,100.99,14886.0,94.6761,94.6761,94.6105,94.6198,14886.0
2020-08-04 12:55:00,100.99,101.03,100.94,101.03,3121.0,94.6198,94.6573,94.573,94.6573,3121.0
2020-08-04 13:00:00,101.0,101.0,100.94,100.96,4041.0,94.6292,94.6292,94.573,94.5917,4041.0
2020-08-04 13:05:00,100.96,100.99,100.95,100.99,4927.0,94.5917,94.6198,94.5824,94.6198,4927.0
2020-08-04 13:10:00,100.99,101.07,100.98,101.07,3099.0,94.6198,94.6948,94.6105,94.6948,3099.0
2020-08-04 13:15:00,101.08,101.13,101.07,101.12,3774.0,94.7042,94.751,94.6948,94.7416,3774.0
2020-08-04 13:20:00,101.13,101.14,101.1,101.11,4966.0,94.751,94.7604,94.7229,94.7323,4966.0
2020-08-04 13:25:00,101.11,101.12,101.1,101.1,5310.0,94.7323,94.7416,94.7229,94.7229,5310.0
2020-08-04 13:30:00,101.09,101.11,101.07,101.08,4987.0,94.7135,94.7323,94.6948,94.7042,4987.0
2020-08-04 13:35:00,101.08,101.12,101.07,101.12,2867.0,94.7042,94.7416,94.6948,94.7416,2867.0
2020-08-04 13:40:00,101.12,101.13,101.07,101.09,2423.0,94.7416,94.751,94.6948,94.7135,2423.0
2020-08-04 13:45:00,101.07,101.11,101.05,101.06,6258.0,94.6948,94.7323,94.6761,94.6854,6258.0
2020-08-04 13:50:00,101.06,101.12,101.06,101.12,8206.0,94.6854,94.7416,94.6854,94.7416,8206.0
2020-08-04 13:55:00,101.12,101.13,101.11,101.13,2571.0,94.7416,94.751,94.7323,94.751,2571.0
2020-08-04 14:00:00,101.13,101.17,101.13,101.16,3153.0,94.751,94.7885,94.751,94.7791,3153.0
2020-08-04 14:05:00,101.16,101.16,101.13,101.14,1833.0,94.7791,94.7791,94.751,94.7604,1833.0
2020-08-04 14:10:00,101.13,101.14,101.1,101.12,1955.0,94.751,94.7604,94.7229,94.7416,1955.0
2020-08-04 14:15:00,101.12,101.13,101.08,101.08,4228.0,94.7416,94.751,94.7042,94.7042,4228.0
2020-08-04 14:20:00,101.1,101.1,101.01,101.02,7264.0,94.7229,94.7229,94.6386,94.6479,7264.0
2020-08-04 14:25:00,101.03,101.03,100.94,100.94,7544.0,94.6573,94.6573,94.573,94.573,7544.0
2020-08-04 14:30:00,100.91,100.93,100.81,100.81,12255.0,94.5449,94.5636,94.4512,94.4512,12255.0
2020-08-04 14:35:00,100.79,100.82,100.76,100.76,4515.0,94.4325,94.4606,94.4043,94.4043,4515.0
2020-08-04 14:40:00,100.76,100.86,100.76,100.85,12792.0,94.4043,94.498,94.4043,94.4887,12792.0
2020-08-04 14:45:00,100.85,100.91,100.84,100.9,10620.0,94.4887,94.5449,94.4793,94.5355,10620.0
2020-08-04 14:50:00,100.91,100.97,100.91,100.95,50355.0,94.5449,94.6011,94.5449,94.5824,50355.0
2020-08-04 14:55:00,100.97,101.05,100.96,101.04,2933.0,94.6011,94.6761,94.5917,94.6667,2933.0
2020-08-04 15:00:00,101.04,101.08,101.02,101.05,4000.0,94.6667,94.7042,94.6479,94.6761,4000.0
2020-08-04 15:05:00,101.06,101.06,101.02,101.06,8096.0,94.6854,94.6854,94.6479,94.6854,8096.0
2020-08-04 15:10:00,101.07,101.1,101.02,101.08,22827.0,94.6948,94.7229,94.6479,94.7042,22827.0
2020-08-04 15:15:00,101.07,101.09,101.03,101.08,18006.0,94.6948,94.7135,94.6573,94.7042,18006.0
2020-08-04 15:20:00,101.08,101.11,101.05,101.11,50191.0,94.7042,94.7323,94.6761,94.7323,50191.0
2020-08-04 15:25:00,101.13,101.15,101.08,101.1,45402.0,94.751,94.7697,94.7042,94.7229,45402.0
2020-08-04 15:30:00,101.11,101.12,101.03,101.11,21917.0,94.7323,94.7416,94.6573,94.7323,21917.0
2020-08-04 15:35:00,101.11,101.13,101.05,101.13,23754.0,94.7323,94.751,94.6761,94.751,23754.0
2020-08-04 15:40:00,101.12,101.16,101.1,101.14,21141.0,94.7416,94.7791,94.7229,94.7604,21141.0
2020-08-04 15:45:00,101.14,101.18,101.12,101.18,22305.0,94.7604,94.7979,94.7416,94.7979,22305.0
2020-08-04 15:50:00,101.18,101.25,101.15,101.22,17799.0,94.7979,94.8634,94.7697,94.8353,17799.0
2020-08-04 15:55:00,101.23,101.32,101.22,101.32,23414.0,94.8447,94.929,94.8353,94.929,23414.0
2020-08-05 09:30:00,101.98,101.98,101.82,101.91,11789.0,95.5474,95.5474,95.3975,95.4818,11789.0
2020-08-05 09:35:00,101.94,102.05,101.92,102.05,4100.0,95.5099,95.613,95.4912,95.613,4100.0
2020-08-05 09:40:00,102.02,102.08,102.0,102.03,5851.0,95.5849,95.6411,95.5661,95.5942,5851.0
2020-08-05 09:45:00,102.02,102.04,101.99,102.04,3354.0,95.5849,95.6036,95.5568,95.6036,3354.0
2020-08-05 09:50:00,102.05,102.15,102.05,102.12,8273.0,95.613,95.7067,95.613,95.6786,8273.0
2020-08-05 09:55:00,102.11,102.15,102.1,102.15,1301.0,95.6692,95.7067,95.6598,95.7067,1301.0
2020-08-05 10:00:00,102.19,102.21,102.14,102.15,5135.0,95.7441,95.7629,95.6973,95.7067,5135.0
2020-08-05 10:05:00,102.15,102.18,102.13,102.18,2432.0,95.7067,95.7348,95.6879,95.7348,2432.0
2020-08-05 10:10:00,102.21,102.25,102.2,102.23,4340.0,95.7629,95.8004,95.7535,95.7816,4340.0
2020-08-05 10:15:00,102.21,102.22,102.17,102.21,22395.0,95.7629,95.7723,95.7254,95.7629,22395.0
2020-08-05 10:20:00,102.21,102.25,102.18,102.24,15568.0,95.7629,95.8004,95.7348,95.791,15568.0
2020-08-05 10:25:00,102.23,102.26,102.22,102.24,3346.0,95.7816,95.8097,95.7723,95.791,3346.0
2020-08-05 10:30:00,102.26,102.26,102.2,102.24,4705.0,95.8097,95.8097,95.7535,95.791,4705.0
2020-08-05 10:35:00,102.25,102.25,102.15,102.17,2191.0,95.8004,95.8004,95.7067,95.7254,2191.0
2020-08-05 10:40:00,102.17,102.27,102.17,102.25,1344.0,95.7254,95.8191,95.7254,95.8004,1344.0
2020-08-05 10:45:00,102.28,102.29,102.25,102.28,4632.0,95.8285,95.8378,95.8004,95.8285,4632.0
2020-08-05 10:50:00,102.29,102.3,102.24,102.24,3780.0,95.8378,95.8472,95.791,95.791,3780.0
2020-08-05 10:55:00,102.25,102.26,102.21,102.26,2112.0,95.8004,95.8097,95.7629,95.8097,2112.0
2020-08-05 11:00:00,102.28,102.41,102.28,102.38,8037.0,95.8285,95.9503,95.8285,95.9222,8037.0
2020-08-05 11:05:00,102.37,102.43,102.37,102.41,3520.0,95.9128,95.969,95.9128,95.9503,3520.0
2020-08-05 11:10:00,102.41,102.42,102.37,102.39,2605.0,95.9503,95.9596,95.9128,95.9315,2605.0
2020-08-05 11:15:00,102.41,102.43,102.37,102.39,13937.0,95.9503,95.969,95.9128,95.9315,13937.0
2020-08-05 11:20:00,102.41,102.41,102.36,102.38,7509.0,95.9503,95.9503,95.9034,95.9222,7509.0
2020-08-05 11:25:00,102.37,102.38,102.33,102.33,3123.0,95.9128,95.9222,95.8753,95.8753,3123.0
2020-08-05 11:30:00,102.31,102.39,102.31,102.39,2299.0,95.8566,95.9315,95.8566,95.9315,2299.0
2020-08-05 11:35:00,102.39,102.42,102.37,102.42,1149.0,95.9315,95.9596,95.9128,95.9596,1149.0
2020-08-05 11:40:00,102.4,102.42,102.28,102.31,8092.0,95.9409,95.9596,95.8285,95.8566,8092.0
2020-08-05 11:45:00,102.32,102.32,102.29,102.31,1678.0,95.8659,95.8659,95.8378,95.8566,1678.0
2020-08-05 11:50:00,102.32,102.32,102.23,102.26,3327.0,95.8659,95.8659,95.7816,95.8097,3327.0
2020-08-05 11:55:00,102.28,102.3,102.24,102.24,2993.0,95.8285,95.8472,95.791,95.791,2993.0
2020-08-05 12:00:00,102.26,102.27,102.24,102.26,1822.0,95.8097,95.8191,95.791,95.8097,1822.0
2020-08-05 12:05:00,102.27,102.28,102.23,102.26,57085.0,95.8191,95.8285,95.7816,95.8097,57085.0
2020-08-05 12:10:00,102.28,102.3,102.25,102.3,2891.0,95.8285,95.8472,95.8004,95.8472,2891.0
2020-08-05 12:15:00,102.29,102.29,102.27,102.27,15090.0,95.8378,95.8378,95.8191,95.8191,15090.0
2020-08-05 12:20:00,102.26,102.29,102.22,102.23,5401.0,95.8097,95.8378,95.7723,95.7816,5401.0
2020-08-05 12:25:00,102.21,102.22,102.18,102.19,1889.0,95.7629,95.7723,95.7348,95.7441,1889.0
2020-08-05 12:30:00,102.18,102.27,102.18,102.27,1991.0,95.7348,95.8191,95.7348,95.8191,1991.0
2020-08-05 12:35:00,102.25,102.28,102.21,102.27,3467.0,95.8004,95.8285,95.7629,95.8191,3467.0
2020-08-05 12:40:00,102.28,102.31,102.26,102.26,2970.0,95.8285,95.8566,95.8097,95.8097,2970.0
2020-08-05 12:45:00,102.31,102.31,102.29,102.3,826.0,95.8566,95.8566,95.8378,95.8472,826.0
2020-08-05 12:50:00,102.29,102.32,102.29,102.31,720.0,95.8378,95.8659,95.8378,95.8566,720.0
2020-08-05 12:55:00,102.32,102.32,102.27,102.28,4761.0,95.8659,95.8659,95.8191,95.8285,4761.0
2020-08-05 13:00:00,102.3,102.3,102.25,102.25,3433.0,95.8472,95.8472,95.8004,95.8004,3433.0
2020-08-05 13:05:00,102.26,102.28,102.25,102.27,3791.0,95.8097,95.8285,95.8004,95.8191,3791.0
2020-08-05 13:10:00,102.26,102.28,102.25,102.28,18788.0,95.8097,95.8285,95.8004,95.8285,18788.0
2020-08-05 13:15:00,102.28,102.3,102.27,102.29,1872.0,95.8285,95.8472,95.8191,95.8378,1872.0
2020-08-05 13:20:00,102.28,102.31,102.27,102.31,5606.0,95.8285,95.8566,95.8191,95.8566,5606.0
2020-08-05 13:25:00,102.31,102.32,102.29,102.3,11436.0,95.8566,95.8659,95.8378,95.8472,11436.0
2020-08-05 13:30:00,102.28,102.31,102.26,102.29,2967.0,95.8285,95.8566,95.8097,95.8378,2967.0
2020-08-05 13:35:00,102.3,102.31,102.28,102.29,3078.0,95.8472,95.8566,95.8285,95.8378,3078.0
2020-08-05 13:40:00,102.29,102.31,102.26,102.27,3408.0,95.8378,95.8566,95.8097,95.8191,3408.0
2020-08-05 13:45:00,102.27,102.29,102.25,102.27,6514.0,95.8191,95.8378,95.8004,95.8191,6514.0
2020-08-05 13:50:00,102.27,102.28,102.24,102.25,3759.0,95.8191,95.8285,95.791,95.8004,3759.0
2020-08-05 13:55:00,102.26,102.29,102.25,102.29,8867.0,95.8097,95.8378,95.8004,95.8378,8867.0
2020-08-05 14:00:00,102.29,102.35,102.29,102.33,2620.0,95.8378,95.8941,95.8378,95.8753,2620.0
2020-08-05 14:05:00,102.33,102.35,102.32,102.32,5627.0,95.8753,95.8941,95.8659,95.8659,5627.0
2020-08-05 14:10:00,102.33,102.36,102.32,102.33,4910.0,95.8753,95.9034,95.8659,95.8753,4910.0
2020-08-05 14:15:00,102.35,102.35,102.33,102.34,5237.0,95.8941,95.8941,95.8753,95.8847,5237.0
2020-08-05 14:20:00,102.35,102.38,102.35,102.37,2821.0,95.8941,95.9222,95.8941,95.9128,2821.0
2020-08-05 14:25:00,102.37,102.39,102.37,102.39,2677.0,95.9128,95.9315,95.9128,95.9315,2677.0
2020-08-05 14:30:00,102.39,102.42,102.39,102.41,5774.0,95.9315,95.9596,95.9315,95.9503,5774.0
2020-08-05 14:35:00,102.41,102.42,102.4,102.41,7757.0,95.9503,95.9596,95.9409,95.9503,7757.0
2020-08-05 14:40:00,102.41,102.42,102.36,102.36,8053.0,95.9503,95.9596,95.9034,95.9034,8053.0
2020-08-05 14:45:00,102.38,102.39,102.33,102.34,6353.0,95.9222,95.9315,95.8753,95.8847,6353.0
2020-08-05 14:50:00,102.34,102.35,102.29,102.31,12014.0,95.8847,95.8941,95.8378,95.8566,12014.0
2020-08-05 14:55:00,102.3,102.33,102.29,102.33,7364.0,95.8472,95.8753,95.8378,95.8753,7364.0
2020-08-05 15:00:00,102.33,102.43,102.33,102.42,13782.0,95.8753,95.969,95.8753,95.9596,13782.0
2020-08-05 15:05:00,102.41,102.42,102.32,102.33,7628.0,95.9503,95.9596,95.8659,95.8753,7628.0
2020-08-05 15:10:00,102.3,102.33,102.28,102.28,14735.0,95.8472,95.8753,95.8285,95.8285,14735.0
2020-08-05 15:15:00,102.29,102.31,102.28,102.31,11493.0,95.8378,95.8566,95.8285,95.8566,11493.0
2020-08-05 15:20:00,102.31,102.34,102.3,102.34,6879.0,95.8566,95.8847,95.8472,95.8847,6879.0
2020-08-05 15:25:00,102.33,102.34,102.28,102.28,2887.0,95.8753,95.8847,95.8285,95.8285,2887.0
2020-08-05 15:30:00,102.28,102.34,102.25,102.33,10904.0,95.8285,95.8847,95.8004,95.8753,10904.0
2020-08-05 15:35:00,102.35,102.37,102.29,102.3,14293.0,95.8941,95.9128,95.8378,95.8472,14293.0
2020-08-05 15:40:00,102.31,102.32,102.17,102.2,130978.0,95.8566,95.8659,95.7254,95.7535,130978.0
2020-08-05 15:45:00,102.2,102.25,102.13,102.14,5179.0,95.7535,95.8004,95.6879,95.6973,5179.0
2020-08-05 15:50:00,102.11,102.32,102.08,102.32,15433.0,95.6692,95.8659,95.6411,95.8659,15433.0
2020-08-05 15:55:00,102.34,102.45,102.34,102.37,13426.0,95.8847,95.9877,95.8847,95.9128,13426.0
2020-08-06 09:30:00,102.34,102.34,102.11,102.26,19605.0,95.8847,95.8847,95.6692,95.8097,19605.0
2020-08-06 09:35:00,102.26,102.3,102.2,102.21,4530.0,95.8097,95.8472,95.7535,95.7629,4530.0
2020-08-06 09:40:00,102.24,102.24,102.18,102.22,3661.0,95.791,95.791,95.7348,95.7723,3661.0
2020-08-06 09:45:00,102.25,102.27,102.17,102.23,2442.0,95.8004,95.8191,95.7254,95.7816,2442.0
2020-08-06 09:50:00,102.23,102.23,102.13,102.22,4297.0,95.7816,95.7816,95.6879,95.7723,4297.0
2020-08-06 09:55:00,102.27,102.35,102.27,102.34,27857.0,95.8191,95.8941,95.8191,95.8847,27857.0
2020-08-06 10:00:00,102.32,102.33,102.27,102.27,7397.0,95.8659,95.8753,95.8191,95.8191,7397.0
2020-08-06 10:05:00,102.27,102.28,102.19,102.23,2741.0,95.8191,95.8285,95.7441,95.7816,2741.0
2020-08-06 10:10:00,102.23,102.34,102.23,102.29,13864.0,95.7816,95.8847,95.7816,95.8378,13864.0
2020-08-06 10:15:00,102.32,102.33,102.27,102.31,4652.0,95.8659,95.8753,95.8191,95.8566,4652.0
2020-08-06 10:20:00,102.32,102.42,102.32,102.42,4534.0,95.8659,95.9596,95.8659,95.9596,4534.0
2020-08-06 10:25:00,102.42,102.43,102.4,102.41,4996.0,95.9596,95.969,95.9409,95.9503,4996.0
2020-08-06 10:30:00,102.4,102.42,102.36,102.36,2704.0,95.9409,95.9596,95.9034,95.9034,2704.0
2020-08-06 10:35:00,102.36,102.38,102.25,102.25,5148.0,95.9034,95.9222,95.8004,95.8004,5148.0
2020-08-06 10:40:00,102.24,102.25,102.08,102.09,2689.0,95.791,95.8004,95.6411,95.6505,2689.0
2020-08-06 10:45:00,102.11,102.12,102.09,102.09,1458.0,95.6692,95.6786,95.6505,95.6505,1458.0
2020-08-06 10:50:00,102.05,102.11,102.0,102.11,3897.0,95.613,95.6692,95.5661,95.6692,3897.0
2020-08-06 10:55:00,102.11,102.19,102.11,102.18,982.0,95.6692,95.7441,95.6692,95.7348,982.0
2020-08-06 11:00:00,102.18,102.21,102.14,102.2,4568.0,95.7348,95.7629,95.6973,95.7535,4568.0
2020-08-06 11:05:00,102.26,102.26,102.24,102.25,2025.0,95.8097,95.8097,95.791,95.8004,2025.0
2020-08-06 11:10:00,102.26,102.26,102.17,102.19,7001.0,95.8097,95.8097,95.7254,95.7441,7001.0
2020-08-06 11:15:00,102.23,102.26,102.2,102.2,926.0,95.7816,95.8097,95.7535,95.7535,926.0
2020-08-06 11:20:00,102.25,102.29,102.25,102.27,15842.0,95.8004,95.8378,95.8004,95.8191,15842.0
2020-08-06 11:25:00,102.23,102.24,102.15,102.18,32018.0,95.7816,95.791,95.7067,95.7348,32018.0
2020-08-06 11:30:00,102.17,102.22,102.14,102.2,10121.0,95.7254,95.7723,95.6973,95.7535,10121.0
2020-08-06 11:35:00,102.18,102.22,102.18,102.2,1693.0,95.7348,95.7723,95.7348,95.7535,1693.0
2020-08-06 11:40:00,102.18,102.21,102.13,102.15,4456.0,95.7348,95.7629,95.6879,95.7067,4456.0
2020-08-06 11:45:00,102.17,102.23,102.17,102.2,4495.0,95.7254,95.7816,95.7254,95.7535,4495.0
2020-08-06 11:50:00,102.18,102.21,102.17,102.19,1608.0,95.7348,95.7629,95.7254,95.7441,1608.0
2020-08-06 11:55:00,102.2,102.25,102.2,102.21,1042.0,95.7535,95.8004,95.7535,95.7629,1042.0
2020-08-06 12:00:00,102.23,102.3,102.22,102.3,1330.0,95.7816,95.8472,95.7723,95.8472,1330.0
2020-08-06 12:05:00,102.34,102.34,102.29,102.31,1408.0,95.8847,95.8847,95.8378,95.8566,1408.0
2020-08-06 12:10:00,102.27,102.32,102.27,102.32,5325.0,95.8191,95.8659,95.8191,95.8659,5325.0
2020-08-06 12:15:00,102.35,102.35,102.29,102.31,3040.0,95.8941,95.8941,95.8378,95.8566,3040.0
2020-08-06 12:20:00,102.33,102.37,102.33,102.36,999.0,95.8753,95.9128,95.8753,95.9034,999.0
2020-08-06 12:25:00,102.37,102.38,102.34,102.36,6187.0,95.9128,95.9222,95.8847,95.9034,6187.0
2020-08-06 12:30:00,102.35,102.37,102.33,102.33,1361.0,95.8941,95.9128,95.8753,95.8753,1361.0
2020-08-06 12:35:00,102.35,102.4,102.34,102.39,4070.0,95.8941,95.9409,95.8847,95.9315,4070.0
2020-08-06 12:40:00,102.35,102.38,102.34,102.38,734.0,95.8941,95.9222,95.8847,95.9222,734.0
2020-08-06 12:45:00,102.4,102.4,102.36,102.38,3133.0,95.9409,95.9409,95.9034,95.9222,3133.0
2020-08-06 12:50:00,102.41,102.42,102.38,102.39,5375.0,95.9503,95.9596,95.9222,95.9315,5375.0
2020-08-06 12:55:00,102.39,102.44,102.39,102.44,1683.0,95.9315,95.9784,95.9315,95.9784,1683.0
2020-08-06 13:00:00,102.45,102.48,102.45,102.46,11603.0,95.9877,96.0159,95.9877,95.9971,11603.0
2020-08-06 13:05:00,102.46,102.47,102.45,102.47,6971.0,95.9971,96.0065,95.9877,96.0065,6971.0
2020-08-06 13:10:00,102.46,102.46,102.44,102.45,1586.0,95.9971,95.9971,95.9784,95.9877,1586.0
2020-08-06 13:15:00,102.45,102.45,102.43,102.43,2294.0,95.9877,95.9877,95.969,95.969,2294.0
2020-08-06 13:20:00,102.44,102.49,102.44,102.48,4553.0,95.9784,96.0252,95.9784,96.0159,4553.0
2020-08-06 13:25:00,102.48,102.51,102.48,102.49,3467.0,96.0159,96.044,96.0159,96.0252,3467.0
2020-08-06 13:30:00,102.48,102.48,102.46,102.47,2579.0,96.0159,96.0159,95.9971,96.0065,2579.0
2020-08-06 13:35:00,102.48,102.49,102.48,102.48,1049.0,96.0159,96.0252,96.0159,96.0159,1049.0
2020-08-06 13:40:00,102.49,102.49,102.47,102.49,3835.0,96.0252,96.0252,96.0065,96.0252,3835.0
2020-08-06 13:45:00,102.49,102.55,102.48,102.55,23023.0,96.0252,96.0814,96.0159,96.0814,23023.0
2020-08-06 13:50:00,102.54,102.57,102.54,102.57,734.0,96.0721,96.1002,96.0721,96.1002,734.0
2020-08-06 13:55:00,102.56,102.57,102.53,102.56,5695.0,96.0908,96.1002,96.0627,96.0908,5695.0
2020-08-06 14:00:00,102.57,102.7,102.56,102.68,6257.0,96.1002,96.222,96.0908,96.2032,6257.0
2020-08-06 14:05:00,102.7,102.75,102.68,102.74,9111.0,96.222,96.2688,96.2032,96.2595,9111.0
2020-08-06 14:10:00,102.74,102.79,102.73,102.78,5739.0,96.2595,96.3063,96.2501,96.2969,5739.0
2020-08-06 14:15:00,102.77,102.81,102.77,102.79,2370.0,96.2876,96.325,96.2876,96.3063,2370.0
2020-08-06 14:20:00,102.79,102.84,102.79,102.81,12546.0,96.3063,96.3531,96.3063,96.325,12546.0
2020-08-06 14:25:00,102.8,102.87,102.79,102.85,7272.0,96.3157,96.3813,96.3063,96.3625,7272.0
2020-08-06 14:30:00,102.84,102.93,102.84,102.89,3933.0,96.3531,96.4375,96.3531,96.4,3933.0
2020-08-06 14:35:00,102.9,102.92,102.87,102.91,4463.0,96.4094,96.4281,96.3813,96.4187,4463.0
2020-08-06 14:40:00,102.9,102.94,102.89,102.93,6198.0,96.4094,96.4468,96.4,96.4375,6198.0
2020-08-06 14:45:00,102.92,102.92,102.88,102.88,1786.0,96.4281,96.4281,96.3906,96.3906,1786.0
2020-08-06 14:50:00,102.93,102.97,102.92,102.93,4722.0,96.4375,96.4749,96.4281,96.4375,4722.0
2020-08-06 14:55:00,102.91,102.94,102.87,102.88,6199.0,96.4187,96.4468,96.3813,96.3906,6199.0
2020-08-06 15:00:00,102.88,102.92,102.85,102.91,9979.0,96.3906,96.4281,96.3625,96.4187,9979.0
2020-08-06 15:05:00,102.91,102.93,102.87,102.91,9237.0,96.4187,96.4375,96.3813,96.4187,9237.0
2020-08-06 15:10:00,102.89,102.95,102.89,102.9,12664.0,96.4,96.4562,96.4,96.4094,12664.0
2020-08-06 15:15:00,102.9,103.0,102.9,103.0,15549.0,96.4094,96.5031,96.4094,96.5031,15549.0
2020-08-06 15:20:00,103.01,103.02,102.93,102.93,18917.0,96.5124,96.5218,96.4375,96.4375,18917.0
2020-08-06 15:25:00,102.91,102.93,102.87,102.92,10572.0,96.4187,96.4375,96.3813,96.4281,10572.0
2020-08-06 15:30:00,102.93,102.99,102.91,102.92,11606.0,96.4375,96.4937,96.4187,96.4281,11606.0
2020-08-06 15:35:00,102.89,102.97,102.87,102.93,28266.0,96.4,96.4749,96.3813,96.4375,28266.0
2020-08-06 15:40:00,102.93,102.94,102.87,102.89,11282.0,96.4375,96.4468,96.3813,96.4,11282.0
2020-08-06 15:45:00,102.88,102.92,102.83,102.84,115603.0,96.3906,96.4281,96.3438,96.3531,115603.0
2020-08-06 15:50:00,102.84,102.98,102.83,102.98,80335.0,96.3531,96.4843,96.3438,96.4843,80335.0
2020-08-06 15:55:00,102.98,103.03,102.91,102.98,18741.0,96.4843,96.5312,96.4187,96.4843,18741.0
2020-08-07 09:30:00,102.67,102.97,102.67,102.78,20123.0,96.1939,96.4749,96.1939,96.2969,20123.0
2020-08-07 09:35:00,102.77,102.77,102.64,102.69,3422.0,96.2876,96.2876,96.1658,96.2126,3422.0
2020-08-07 09:40:00,102.7,102.84,102.65,102.8,2851.0,96.222,96.3531,96.1751,96.3157,2851.0
2020-08-07 09:45:00,102.79,102.88,102.77,102.88,1716.0,96.3063,96.3906,96.2876,96.3906,1716.0
2020-08-07 09:50:00,102.87,102.9,102.85,102.9,3741.0,96.3813,96.4094,96.3625,96.4094,3741.0
2020-08-07 09:55:00,102.88,102.95,102.84,102.89,7059.0,96.3906,96.4562,96.3531,96.4,7059.0
2020-08-07 10:00:00,102.89,102.93,102.86,102.9,6214.0,96.4,96.4375,96.3719,96.4094,6214.0
2020-08-07 10:05:00,102.9,102.91,102.83,102.91,4303.0,96.4094,96.4187,96.3438,96.4187,4303.0
2020-08-07 10:10:00,102.89,102.98,102.89,102.94,4736.0,96.4,96.4843,96.4,96.4468,4736.0
2020-08-07 10:15:00,102.92,102.93,102.84,102.84,1888.0,96.4281,96.4375,96.3531,96.3531,1888.0
2020-08-07 10:20:00,102.7,102.77,102.69,102.75,3783.0,96.222,96.2876,96.2126,96.2688,3783.0
2020-08-07 10:25:00,102.79,102.88,102.78,102.88,9462.0,96.3063,96.3906,96.2969,96.3906,9462.0
2020-08-07 10:30:00,102.92,103.03,102.91,103.02,6561.0,96.4281,96.5312,96.4187,96.5218,6561.0
2020-08-07 10:35:00,103.04,103.06,103.0,103.01,1821.0,96.5405,96.5593,96.5031,96.5124,1821.0
2020-08-07 10:40:00,103.03,103.09,103.02,103.07,3237.0,96.5312,96.5874,96.5218,96.5686,3237.0
2020-08-07 10:45:00,103.04,103.06,103.01,103.05,2949.0,96.5405,96.5593,96.5124,96.5499,2949.0
2020-08-07 10:50:00,103.04,103.14,103.04,103.13,7757.0,96.5405,96.6342,96.5405,96.6249,7757.0
2020-08-07 10:55:00,103.14,103.17,103.08,103.09,8375.0,96.6342,96.6623,96.578,96.5874,8375.0
2020-08-07 11:00:00,103.12,103.14,103.07,103.07,768.0,96.6155,96.6342,96.5686,96.5686,768.0
2020-08-07 11:05:00,103.09,103.19,103.08,103.17,17323.0,96.5874,96.6811,96.578,96.6623,17323.0
2020-08-07 11:10:00,103.15,103.19,103.11,103.11,7215.0,96.6436,96.6811,96.6061,96.6061,7215.0
2020-08-07 11:15:00,103.07,103.07,102.96,102.97,2818.0,96.5686,96.5686,96.4656,96.4749,2818.0
2020-08-07 11:20:00,102.96,103.02,102.94,103.02,4635.0,96.4656,96.5218,96.4468,96.5218,4635.0
2020-08-07 11:25:00,103.0,103.01,102.92,102.93,2206.0,96.5031,96.5124,96.4281,96.4375,2206.0
2020-08-07 11:30:00,102.92,103.02,102.92,102.98,4681.0,96.4281,96.5218,96.4281,96.4843,4681.0
2020-08-07 11:35:00,103.01,103.03,102.96,103.0,8812.0,96.5124,96.5312,96.4656,96.5031,8812.0
2020-08-07 11:40:00,103.01,103.03,103.0,103.03,2174.0,96.5124,96.5312,96.5031,96.5312,2174.0
2020-08-07 11:45:00,103.03,103.05,103.02,103.02,940.0,96.5312,96.5499,96.5218,96.5218,940.0
2020-08-07 11:50:00,102.97,103.02,102.92,102.92,800.0,96.4749,96.5218,96.4281,96.4281,800.0
2020-08-07 11:55:00,102.92,102.92,102.83,102.83,3606.0,96.4281,96.4281,96.3438,96.3438,3606.0
2020-08-07 12:00:00,102.83,102.89,102.79,102.85,4222.0,96.3438,96.4,96.3063,96.3625,4222.0
2020-08-07 12:05:00,102.86,102.87,102.79,102.83,2250.0,96.3719,96.3813,96.3063,96.3438,2250.0
2020-08-07 12:10:00,102.84,102.9,102.84,102.89,4907.0,96.3531,96.4094,96.3531,96.4,4907.0
2020-08-07 12:15:00,102.91,102.98,102.89,102.92,5856.0,96.4187,96.4843,96.4,96.4281,5856.0
2020-08-07 12:20:00,102.92,103.0,102.91,102.98,12120.0,96.4281,96.5031,96.4187,96.4843,12120.0
2020-08-07 12:25:00,102.98,103.09,102.98,103.08,3004.0,96.4843,96.5874,96.4843,96.578,3004.0
2020-08-07 12:30:00,103.07,103.09,103.05,103.09,3325.0,96.5686,96.5874,96.5499,96.5874,3325.0
2020-08-07 12:35:00,103.1,103.16,103.1,103.13,1479.0,96.5967,96.653,96.5967,96.6249,1479.0
2020-08-07 12:40:00,103.14,103.17,103.13,103.17,12087.0,96.6342,96.6623,96.6249,96.6623,12087.0
2020-08-07 12:45:00,103.15,103.2,103.05,103.05,8136.0,96.6436,96.6904,96.5499,96.5499,8136.0
2020-08-07 12:50:00,103.04,103.09,103.02,103.04,2382.0,96.5405,96.5874,96.5218,96.5405,2382.0
2020-08-07 12:55:00,103.04,103.06,103.02,103.03,2715.0,96.5405,96.5593,96.5218,96.5312,2715.0
2020-08-07 13:00:00,103.02,103.02,102.95,102.96,3001.0,96.5218,96.5218,96.4562,96.4656,3001.0
2020-08-07 13:05:00,102.94,102.97,102.81,102.81,2384.0,96.4468,96.4749,96.325,96.325,2384.0
2020-08-07 13:10:00,102.81,102.87,102.74,102.87,4559.0,96.325,96.3813,96.2595,96.3813,4559.0
2020-08-07 13:15:00,102.85,102.88,102.82,102.87,3729.0,96.3625,96.3906,96.3344,96.3813,3729.0
2020-08-07 13:20:00,102.86,102.91,102.84,102.86,3220.0,96.3719,96.4187,96.3531,96.3719,3220.0
2020-08-07 13:25:00,102.87,102.98,102.86,102.97,5118.0,96.3813,96.4843,96.3719,96.4749,5118.0
2020-08-07 13:30:00,102.97,103.0,102.96,102.97,3545.0,96.4749,96.5031,96.4656,96.4749,3545.0
2020-08-07 13:35:00,103.0,103.09,103.0,103.08,3214.0,96.5031,96.5874,96.5031,96.578,3214.0
2020-08-07 13:40:00,103.08,103.11,103.04,103.04,7272.0,96.578,96.6061,96.5405,96.5405,7272.0
2020-08-07 13:45:00,103.05,103.05,102.9,102.9,7701.0,96.5499,96.5499,96.4094,96.4094,7701.0
2020-08-07 13:50:00,102.9,102.9,102.76,102.78,6050.0,96.4094,96.4094,96.2782,96.2969,6050.0
2020-08-07 13:55:00,102.8,102.88,102.8,102.8,4260.0,96.3157,96.3906,96.3157,96.3157,4260.0
2020-08-07 14:00:00,102.79,102.92,102.79,102.86,6908.0,96.3063,96.4281,96.3063,96.3719,6908.0
2020-08-07 14:05:00,102.89,102.89,102.68,102.73,12982.0,96.4,96.4,96.2032,96.2501,12982.0
2020-08-07 14:10:00,102.77,102.88,102.76,102.86,5473.0,96.2876,96.3906,96.2782,96.3719,5473.0
2020-08-07 14:15:00,102.83,102.85,102.7,102.72,23864.0,96.3438,96.3625,96.222,96.2407,23864.0
2020-08-07 14:20:00,102.75,102.76,102.57,102.62,12146.0,96.2688,96.2782,96.1002,96.147,12146.0
2020-08-07 14:25:00,102.6,102.67,102.6,102.64,8155.0,96.1283,96.1939,96.1283,96.1658,8155.0
2020-08-07 14:30:00,102.62,102.79,102.57,102.79,11356.0,96.147,96.3063,96.1002,96.3063,11356.0
2020-08-07 14:35:00,102.78,102.82,102.74,102.75,8766.0,96.2969,96.3344,96.2595,96.2688,8766.0
2020-08-07 14:40:00,102.71,102.77,102.67,102.77,3581.0,96.2313,96.2876,96.1939,96.2876,3581.0
2020-08-07 14:45:00,102.73,102.84,102.7,102.77,4183.0,96.2501,96.3531,96.222,96.2876,4183.0
2020-08-07 14:50:00,102.76,102.83,102.73,102.8,5992.0,96.2782,96.3438,96.2501,96.3157,5992.0
2020-08-07 14:55:00,102.79,102.86,102.78,102.84,3024.0,96.3063,96.3719,96.2969,96.3531,3024.0
2020-08-07 15:00:00,102.83,102.98,102.83,102.96,10981.0,96.3438,96.4843,96.3438,96.4656,10981.0
2020-08-07 15:05:00,102.94,102.99,102.91,102.99,9362.0,96.4468,96.4937,96.4187,96.4937,9362.0
2020-08-07 15:10:00,102.98,102.99,102.75,102.77,15207.0,96.4843,96.4937,96.2688,96.2876,15207.0
2020-08-07 15:15:00,102.78,102.92,102.78,102.91,10609.0,96.2969,96.4281,96.2969,96.4187,10609.0
2020-08-07 15:20:00,102.92,102.96,102.88,102.92,5729.0,96.4281,96.4656,96.3906,96.4281,5729.0
2020-08-07 15:25:00,102.93,103.0,102.86,102.86,4591.0,96.4375,96.5031,96.3719,96.3719,4591.0
2020-08-07 15:30:00,102.87,102.98,102.8,102.94,15731.0,96.3813,96.4843,96.3157,96.4468,15731.0
2020-08-07 15:35:00,102.91,103.03,102.89,103.03,21331.0,96.4187,96.5312,96.4,96.5312,21331.0
2020-08-07 15:40:00,103.02,103.1,102.99,103.1,12320.0,96.5218,96.5967,96.4937,96.5967,12320.0
2020-08-07 15:45:00,103.16,103.26,103.14,103.25,8994.0,96.653,96.7467,96.6342,96.7373,8994.0
2020-08-07 15:50:00,103.26,103.27,103.12,103.18,31802.0,96.7467,96.756,96.6155,96.6717,31802.0
2020-08-07 15:55:00,103.19,103.25,103.13,103.25,30835.0,96.6811,96.7373,96.6249,96.7373,30835.0
2020-08-10 09:30:00,103.42,103.5,103.32,103.5,8574.0,96.8966,96.9715,96.8029,96.9715,8574.0
2020-08-10 09:35:00,103.52,103.56,103.51,103.52,3026.0,96.9903,97.0277,96.9809,96.9903,3026.0
2020-08-10 09:40:00,103.55,103.64,103.54,103.63,3683.0,97.0184,97.1027,97.009,97.0933,3683.0
2020-08-10 09:45:00,103.59,103.63,103.55,103.63,3963.0,97.0558,97.0933,97.0184,97.0933,3963.0
2020-08-10 09:50:00,103.61,103.63,103.47,103.49,6246.0,97.0746,97.0933,96.9434,96.9621,6246.0
2020-08-10 09:55:00,103.51,103.51,103.42,103.46,14820.0,96.9809,96.9809,96.8966,96.934,14820.0
2020-08-10 10:00:00,103.42,103.42,103.34,103.37,3977.0,96.8966,96.8966,96.8216,96.8497,3977.0
2020-08-10 10:05:00,103.35,103.42,103.35,103.39,7299.0,96.831,96.8966,96.831,96.8685,7299.0
2020-08-10 10:10:00,103.41,103.48,103.39,103.48,778.0,96.8872,96.9528,96.8685,96.9528,778.0
2020-08-10 10:15:00,103.48,103.5,103.43,103.5,7661.0,96.9528,96.9715,96.9059,96.9715,7661.0
2020-08-10 10:20:00,103.5,103.51,103.45,103.48,7358.0,96.9715,96.9809,96.9247,96.9528,7358.0
2020-08-10 10:25:00,103.5,103.53,103.48,103.52,4356.0,96.9715,96.9996,96.9528,96.9903,4356.0
2020-08-10 10:30:00,103.51,103.53,103.47,103.53,4765.0,96.9809,96.9996,96.9434,96.9996,4765.0
2020-08-10 10:35:00,103.53,103.55,103.49,103.49,1442.0,96.9996,97.0184,96.9621,96.9621,1442.0
2020-08-10 10:40:00,103.48,103.48,103.4,103.41,2319.0,96.9528,96.9528,96.8778,96.8872,2319.0
2020-08-10 10:45:00,103.39,103.39,103.25,103.25,5721.0,96.8685,96.8685,96.7373,96.7373,5721.0
2020-08-10 10:50:00,103.16,103.17,103.1,103.15,3494.0,96.653,96.6623,96.5967,96.6436,3494.0
2020-08-10 10:55:00,103.18,103.18,102.95,102.96,2064.0,96.6717,96.6717,96.4562,96.4656,2064.0
2020-08-10 11:00:00,102.91,103.09,102.9,103.07,2591.0,96.4187,96.5874,96.4094,96.5686,2591.0
2020-08-10 11:05:00,103.06,103.15,103.06,103.14,9118.0,96.5593,96.6436,96.5593,96.6342,9118.0
2020-08-10 11:10:00,103.15,103.18,103.12,103.18,3724.0,96.6436,96.6717,96.6155,96.6717,3724.0
2020-08-10 11:15:00,103.18,103.26,103.16,103.22,3612.0,96.6717,96.7467,96.653,96.7092,3612.0
2020-08-10 11:20:00,103.21,103.28,103.17,103.27,3988.0,96.6998,96.7654,96.6623,96.756,3988.0
2020-08-10 11:25:00,103.25,103.31,103.24,103.3,4376.0,96.7373,96.7935,96.7279,96.7841,4376.0
2020-08-10 11:30:00,103.29,103.37,103.27,103.36,12522.0,96.7748,96.8497,96.756,96.8403,12522.0
2020-08-10 11:35:00,103.36,103.37,103.33,103.34,3305.0,96.8403,96.8497,96.8122,96.8216,3305.0
2020-08-10 11:40:00,103.31,103.36,103.3,103.31,8618.0,96.7935,96.8403,96.7841,96.7935,8618.0
2020-08-10 11:45:00,103.31,103.33,103.26,103.32,15474.0,96.7935,96.8122,96.7467,96.8029,15474.0
2020-08-10 11:50:00,103.33,103.48,103.32,103.47,8753.0,96.8122,96.9528,96.8029,96.9434,8753.0
2020-08-10 11:55:00,103.44,103.49,103.44,103.48,6357.0,96.9153,96.9621,96.9153,96.9528,6357.0
2020-08-10 12:00:00,103.47,103.5,103.45,103.49,6794.0,96.9434,96.9715,96.9247,96.9621,6794.0
2020-08-10 12:05:00,103.48,103.5,103.46,103.48,7286.0,96.9528,96.9715,96.934,96.9528,7286.0
2020-08-10 12:10:00,103.48,103.49,103.44,103.45,6865.0,96.9528,96.9621,96.9153,96.9247,6865.0
2020-08-10 12:15:00,103.46,103.5,103.45,103.46,5812.0,96.934,96.9715,96.9247,96.934,5812.0
2020-08-10 12:20:00,103.46,103.49,103.41,103.42,7244.0,96.934,96.9621,96.8872,96.8966,7244.0
2020-08-10 12:25:00,103.42,103.46,103.34,103.34,7674.0,96.8966,96.934,96.8216,96.8216,7674.0
2020-08-10 12:30:00,103.36,103.39,103.34,103.39,8344.0,96.8403,96.8685,96.8216,96.8685,8344.0
2020-08-10 12:35:00,103.41,103.45,103.4,103.42,5937.0,96.8872,96.9247,96.8778,96.8966,5937.0
2020-08-10 12:40:00,103.42,103.56,103.42,103.54,18726.0,96.8966,97.0277,96.8966,97.009,18726.0
2020-08-10 12:45:00,103.56,103.56,103.52,103.53,7447.0,97.0277,97.0277,96.9903,96.9996,7447.0
2020-08-10 12:50:00,103.53,103.54,103.49,103.53,11927.0,96.9996,97.009,96.9621,96.9996,11927.0
2020-08-10 12:55:00,103.54,103.56,103.5,103.52,6138.0,97.009,97.0277,96.9715,96.9903,6138.0
2020-08-10 13:00:00,103.52,103.55,103.52,103.55,5878.0,96.9903,97.0184,96.9903,97.0184,5878.0
2020-08-10 13:05:00,103.55,103.59,103.54,103.55,5313.0,97.0184,97.0558,97.009,97.0184,5313.0
2020-08-10 13:10:00,103.55,103.55,103.46,103.47,6273.0,97.0184,97.0184,96.934,96.9434,6273.0
2020-08-10 13:15:00,103.47,103.52,103.45,103.51,15681.0,96.9434,96.9903,96.9247,96.9809,15681.0
2020-08-10 13:20:00,103.5,103.53,103.48,103.52,5816.0,96.9715,96.9996,96.9528,96.9903,5816.0
2020-08-10 13:25:00,103.51,103.51,103.47,103.49,6772.0,96.9809,96.9809,96.9434,96.9621,6772.0
2020-08-10 13:30:00,103.51,103.52,103.47,103.49,7241.0,96.9809,96.9903,96.9434,96.9621,7241.0
2020-08-10 13:35:00,103.49,103.54,103.49,103.51,8287.0,96.9621,97.009,96.9621,96.9809,8287.0
2020-08-10 13:40:00,103.51,103.53,103.47,103.48,11681.0,96.9809,96.9996,96.9434,96.9528,11681.0
2020-08-10 13:45:00,103.47,103.47,103.45,103.46,7266.0,96.9434,96.9434,96.9247,96.934,7266.0
2020-08-10 13:50:00,103.47,103.5,103.45,103.5,11283.0,96.9434,96.9715,96.9247,96.9715,11283.0
2020-08-10 13:55:00,103.5,103.51,103.43,103.46,7992.0,96.9715,96.9809,96.9059,96.934,7992.0
2020-08-10 14:00:00,103.47,103.58,103.45,103.55,8871.0,96.9434,97.0465,96.9247,97.0184,8871.0
2020-08-10 14:05:00,103.54,103.55,103.49,103.49,8659.0,97.009,97.0184,96.9621,96.9621,8659.0
2020-08-10 14:10:00,103.49,103.49,103.42,103.45,11982.0,96.9621,96.9621,96.8966,96.9247,11982.0
2020-08-10 14:15:00,103.46,103.48,103.44,103.47,11609.0,96.934,96.9528,96.9153,96.9434,11609.0
2020-08-10 14:20:00,103.48,103.49,103.43,103.48,10607.0,96.9528,96.9621,96.9059,96.9528,10607.0
2020-08-10 14:25:00,103.48,103.53,103.44,103.53,9640.0,96.9528,96.9996,96.9153,96.9996,9640.0
2020-08-10 14:30:00,103.51,103.52,103.47,103.51,20250.0,96.9809,96.9903,96.9434,96.9809,20250.0
2020-08-10 14:35:00,103.52,103.52,103.45,103.45,6814.0,96.9903,96.9903,96.9247,96.9247,6814.0
2020-08-10 14:40:00,103.45,103.47,103.4,103.4,9404.0,96.9247,96.9434,96.8778,96.8778,9404.0
2020-08-10 14:45:00,103.41,103.41,103.35,103.41,13067.0,96.8872,96.8872,96.831,96.8872,13067.0
2020-08-10 14:50:00,103.41,103.48,103.41,103.48,10088.0,96.8872,96.9528,96.8872,96.9528,10088.0
2020-08-10 14:55:00,103.48,103.54,103.48,103.53,9092.0,96.9528,97.009,96.9528,96.9996,9092.0
2020-08-10 15:00:00,103.53,103.6,103.5,103.6,10892.0,96.9996,97.0652,96.9715,97.0652,10892.0
2020-08-10 15:05:00,103.59,103.61,103.55,103.57,2191.0,97.0558,97.0746,97.0184,97.0371,2191.0
2020-08-10 15:10:00,103.56,103.56,103.52,103.54,2747.0,97.0277,97.0277,96.9903,97.009,2747.0
2020-08-10 15:15:00,103.54,103.54,103.48,103.49,6972.0,97.009,97.009,96.9528,96.9621,6972.0
2020-08-10 15:20:00,103.5,103.57,103.5,103.54,4427.0,96.9715,97.0371,96.9715,97.009,4427.0
2020-08-10 15:25:00,103.53,103.55,103.45,103.49,7825.0,96.9996,97.0184,96.9247,96.9621,7825.0
2020-08-10 15:30:00,103.5,103.52,103.45,103.48,11716.0,96.9715,96.9903,96.9247,96.9528,11716.0
2020-08-10 15:35:00,103.46,103.5,103.41,103.45,9579.0,96.934,96.9715,96.8872,96.9247,9579.0
2020-08-10 15:40:00,103.48,103.49,103.43,103.44,5071.0,96.9528,96.9621,96.9059,96.9153,5071.0
2020-08-10 15:45:00,103.45,103.46,103.36,103.38,7167.0,96.9247,96.934,96.8403,96.8591,7167.0
2020-08-10 15:50:00,103.36,103.52,103.36,103.52,10125.0,96.8403,96.9903,96.8403,96.9903,10125.0
2020-08-10 15:55:00,103.5,103.58,103.47,103.5,12683.0,96.9715,97.0465,96.9434,96.9715,12683.0
2020-08-11 09:30:00,104.24,104.25,104.03,104.09,24164.0,97.6648,97.6742,97.4681,97.5243,24164.0
2020-08-11 09:35:00,104.07,104.18,104.01,104.15,5380.0,97.5056,97.6086,97.4493,97.5805,5380.0
2020-08-11 09:40:00,104.18,104.28,104.13,104.25,6590.0,97.6086,97.7023,97.5618,97.6742,6590.0
2020-08-11 09:45:00,104.26,104.29,104.23,104.25,7464.0,97.6836,97.7117,97.6555,97.6742,7464.0
2020-08-11 09:50:00,104.25,104.25,104.07,104.12,4583.0,97.6742,97.6742,97.5056,97.5524,4583.0
2020-08-11 09:55:00,104.15,104.18,103.96,103.96,3829.0,97.5805,97.6086,97.4025,97.4025,3829.0
2020-08-11 10:00:00,103.97,103.98,103.85,103.88,8338.0,97.4119,97.4212,97.2994,97.3275,8338.0
2020-08-11 10:05:00,103.86,103.9,103.7,103.72,2754.0,97.3088,97.3463,97.1589,97.1776,2754.0
2020-08-11 10:10:00,103.8,103.85,103.71,103.76,14467.0,97.2526,97.2994,97.1683,97.2151,14467.0
2020-08-11 10:15:00,103.75,103.94,103.73,103.93,34625.0,97.2057,97.3838,97.187,97.3744,34625.0
2020-08-11 10:20:00,103.95,103.95,103.89,103.89,4194.0,97.3931,97.3931,97.3369,97.3369,4194.0
2020-08-11 10:25:00,103.93,104.03,103.91,104.03,12006.0,97.3744,97.4681,97.3557,97.4681,12006.0
2020-08-11 10:30:00,104.02,104.03,103.92,103.93,3798.0,97.4587,97.4681,97.365,97.3744,3798.0
2020-08-11 10:35:00,103.94,104.12,103.93,104.12,15872.0,97.3838,97.5524,97.3744,97.5524,15872.0
2020-08-11 10:40:00,104.13,104.14,104.07,104.08,3690.0,97.5618,97.5711,97.5056,97.5149,3690.0
2020-08-11 10:45:00,104.09,104.14,104.01,104.01,7791.0,97.5243,97.5711,97.4493,97.4493,7791.0
2020-08-11 10:50:00,104.06,104.12,104.03,104.11,33896.0,97.4962,97.5524,97.4681,97.543,33896.0
2020-08-11 10:55:00,104.11,104.18,104.11,104.11,7532.0,97.543,97.6086,97.543,97.543,7532.0
2020-08-11 11:00:00,104.14,104.21,104.12,104.18,11278.0,97.5711,97.6367,97.5524,97.6086,11278.0
2020-08-11 11:05:00,104.18,104.24,104.18,104.24,46132.0,97.6086,97.6648,97.6086,97.6648,46132.0
2020-08-11 11:10:00,104.24,104.26,104.19,104.19,8564.0,97.6648,97.6836,97.618,97.618,8564.0
2020-08-11 11:15:00,104.2,104.23,104.18,104.21,11556.0,97.6274,97.6555,97.6086,97.6367,11556.0
2020-08-11 11:20:00,104.21,104.24,104.15,104.23,1311584.0,97.6367,97.6648,97.5805,97.6555,1311584.0
2020-08-11 11:25:00,104.22,104.26,104.2,104.24,6404.0,97.6461,97.6836,97.6274,97.6648,6404.0
2020-08-11 11:30:00,104.22,104.23,104.15,104.18,8505.0,97.6461,97.6555,97.5805,97.6086,8505.0
2020-08-11 11:35:00,104.21,104.26,104.15,104.15,11232.0,97.6367,97.6836,97.5805,97.5805,11232.0
2020-08-11 11:40:00,104.17,104.19,104.15,104.15,17264.0,97.5993,97.618,97.5805,97.5805,17264.0
2020-08-11 11:45:00,104.14,104.16,104.13,104.13,2093.0,97.5711,97.5899,97.5618,97.5618,2093.0
2020-08-11 11:50:00,104.12,104.13,104.02,104.03,42954.0,97.5524,97.5618,97.4587,97.4681,42954.0
2020-08-11 11:55:00,104.01,104.1,104.01,104.07,19256.0,97.4493,97.5337,97.4493,97.5056,19256.0
2020-08-11 12:00:00,104.1,104.13,103.99,103.99,15824.0,97.5337,97.5618,97.4306,97.4306,15824.0
2020-08-11 12:05:00,103.99,104.1,103.99,104.09,7903.0,97.4306,97.5337,97.4306,97.5243,7903.0
2020-08-11 12:10:00,104.11,104.19,104.11,104.19,13176.0,97.543,97.618,97.543,97.618,13176.0
2020-08-11 12:15:00,104.2,104.21,104.19,104.19,3368.0,97.6274,97.6367,97.618,97.618,3368.0
2020-08-11 12:20:00,104.17,104.22,104.17,104.2,4066.0,97.5993,97.6461,97.5993,97.6274,4066.0
2020-08-11 12:25:00,104.2,104.25,104.19,104.23,5778.0,97.6274,97.6742,97.618,97.6555,5778.0
2020-08-11 12:30:00,104.22,104.23,104.18,104.21,36778.0,97.6461,97.6555,97.6086,97.6367,36778.0
2020-08-11 12:35:00,104.21,104.22,104.17,104.22,4848.0,97.6367,97.6461,97.5993,97.6461,4848.0
2020-08-11 12:40:00,104.22,104.27,104.21,104.27,3370.0,97.6461,97.6929,97.6367,97.6929,3370.0
2020-08-11 12:45:00,104.28,104.28,104.24,104.25,6189.0,97.7023,97.7023,97.6648,97.6742,6189.0
2020-08-11 12:50:00,104.25,104.28,104.22,104.26,16514.0,97.6742,97.7023,97.6461,97.6836,16514.0
2020-08-11 12:55:00,104.25,104.25,104.17,104.23,20303.0,97.6742,97.6742,97.5993,97.6555,20303.0
2020-08-11 13:00:00,104.2,104.21,104.16,104.18,1699.0,97.6274,97.6367,97.5899,97.6086,1699.0
2020-08-11 13:05:00,104.17,104.24,104.16,104.24,3348.0,97.5993,97.6648,97.5899,97.6648,3348.0
2020-08-11 13:10:00,104.23,104.25,104.2,104.2,12843.0,97.6555,97.6742,97.6274,97.6274,12843.0
2020-08-11 13:15:00,104.2,104.23,104.19,104.22,2584.0,97.6274,97.6555,97.618,97.6461,2584.0
2020-08-11 13:20:00,104.22,104.37,104.19,104.35,4337.0,97.6461,97.7866,97.618,97.7679,4337.0
2020-08-11 13:25:00,104.37,104.39,104.36,104.37,6787.0,97.7866,97.8054,97.7773,97.7866,6787.0
2020-08-11 13:30:00,104.37,104.38,104.33,104.33,5247.0,97.7866,97.796,97.7492,97.7492,5247.0
2020-08-11 13:35:00,104.33,104.35,104.31,104.34,9903.0,97.7492,97.7679,97.7304,97.7585,9903.0
2020-08-11 13:40:00,104.32,104.33,104.29,104.31,5217.0,97.7398,97.7492,97.7117,97.7304,5217.0
2020-08-11 13:45:00,104.31,104.32,104.23,104.23,4672.0,97.7304,97.7398,97.6555,97.6555,4672.0
2020-08-11 13:50:00,104.24,104.3,104.23,104.29,12742.0,97.6648,97.7211,97.6555,97.7117,12742.0
2020-08-11 13:55:00,104.29,104.37,104.28,104.36,2221.0,97.7117,97.7866,97.7023,97.7773,2221.0
2020-08-11 14:00:00,104.36,104.43,104.36,104.4,15512.0,97.7773,97.8429,97.7773,97.8147,15512.0
2020-08-11 14:05:00,104.4,104.42,104.4,104.42,6926.0,97.8147,97.8335,97.8147,97.8335,6926.0
2020-08-11 14:10:00,104.41,104.42,104.27,104.28,588042.0,97.8241,97.8335,97.6929,97.7023,588042.0
2020-08-11 14:15:00,104.28,104.29,104.2,104.28,8369.0,97.7023,97.7117,97.6274,97.7023,8369.0
2020-08-11 14:20:00,104.24,104.28,104.21,104.21,4000.0,97.6648,97.7023,97.6367,97.6367,4000.0
2020-08-11 14:25:00,104.19,104.21,104.09,104.12,4266.0,97.618,97.6367,97.5243,97.5524,4266.0
2020-08-11 14:30:00,104.09,104.14,104.03,104.1,221414.0,97.5243,97.5711,97.4681,97.5337,221414.0
2020-08-11 14:35:00,104.1,104.13,103.99,104.02,7784.0,97.5337,97.5618,97.4306,97.4587,7784.0
2020-08-11 14:40:00,104.03,104.11,104.02,104.09,12600.0,97.4681,97.543,97.4587,97.5243,12600.0
2020-08-11 14:45:00,104.05,104.07,103.96,103.98,7023.0,97.4868,97.5056,97.4025,97.4212,7023.0
2020-08-11 14:50:00,103.97,104.09,103.94,104.09,100302.0,97.4119,97.5243,97.3838,97.5243,100302.0
2020-08-11 14:55:00,104.05,104.11,104.04,104.1,6075.0,97.4868,97.543,97.4775,97.5337,6075.0
2020-08-11 15:00:00,104.06,104.1,103.96,104.03,4722.0,97.4962,97.5337,97.4025,97.4681,4722.0
2020-08-11 15:05:00,103.93,104.0,103.87,103.92,18286.0,97.3744,97.44,97.3182,97.365,18286.0
2020-08-11 15:10:00,103.9,104.04,103.82,103.82,44637.0,97.3463,97.4775,97.2713,97.2713,44637.0
2020-08-11 15:15:00,103.85,103.85,103.28,103.31,20971.0,97.2994,97.2994,96.7654,96.7935,20971.0
2020-08-11 15:20:00,103.32,103.52,103.31,103.33,9991.0,96.8029,96.9903,96.7935,96.8122,9991.0
2020-08-11 15:25:00,103.33,103.65,103.33,103.65,5035.0,96.8122,97.1121,96.8122,97.1121,5035.0
2020-08-11 15:30:00,103.62,103.63,103.27,103.27,83494.0,97.0839,97.0933,96.756,96.756,83494.0
2020-08-11 15:35:00,103.29,103.5,103.27,103.32,36018.0,96.7748,96.9715,96.756,96.8029,36018.0
2020-08-11 15:40:00,103.41,103.47,103.26,103.32,73078.0,96.8872,96.9434,96.7467,96.8029,73078.0
2020-08-11 15:45:00,103.3,103.3,103.1,103.17,10922.0,96.7841,96.7841,96.5967,96.6623,10922.0
2020-08-11 15:50:00,103.12,103.13,102.82,102.9,17184.0,96.6155,96.6249,96.3344,96.4094,17184.0
2020-08-11 15:55:00,102.93,103.05,102.9,103.03,20194.0,96.4375,96.5499,96.4094,96.5312,20194.0
2020-08-12 09:30:00,103.61,103.97,103.61,103.96,16932.0,97.0746,97.4119,97.0746,97.4025,16932.0
2020-08-12 09:35:00,103.94,104.01,103.9,103.9,10374.0,97.3838,97.4493,97.3463,97.3463,10374.0
2020-08-12 09:40:00,103.9,103.93,103.88,103.89,2803.0,97.3463,97.3744,97.3275,97.3369,2803.0
2020-08-12 09:45:00,103.9,103.9,103.78,103.9,3700.0,97.3463,97.3463,97.2339,97.3463,3700.0
2020-08-12 09:50:00,103.77,103.85,103.77,103.85,1505.0,97.2245,97.2994,97.2245,97.2994,1505.0
2020-08-12 09:55:00,103.79,103.95,103.79,103.9,7227.0,97.2432,97.3931,97.2432,97.3463,7227.0
2020-08-12 10:00:00,103.87,103.99,103.86,103.96,5806.0,97.3182,97.4306,97.3088,97.4025,5806.0
2020-08-12 10:05:00,103.97,104.07,103.97,103.97,5606.0,97.4119,97.5056,97.4119,97.4119,5606.0
2020-08-12 10:10:00,103.99,103.99,103.95,103.95,1272.0,97.4306,97.4306,97.3931,97.3931,1272.0
2020-08-12 10:15:00,103.98,104.07,103.98,104.05,4596.0,97.4212,97.5056,97.4212,97.4868,4596.0
2020-08-12 10:20:00,104.07,104.11,104.04,104.11,10247.0,97.5056,97.543,97.4775,97.543,10247.0
2020-08-12 10:25:00,104.12,104.15,104.08,104.13,9539.0,97.5524,97.5805,97.5149,97.5618,9539.0
2020-08-12 10:30:00,104.2,104.27,104.19,104.23,2444.0,97.6274,97.6929,97.618,97.6555,2444.0
2020-08-12 10:35:00,104.26,104.26,104.2,104.22,1276.0,97.6836,97.6836,97.6274,97.6461,1276.0
2020-08-12 10:40:00,104.24,104.28,104.21,104.21,2220.0,97.6648,97.7023,97.6367,97.6367,2220.0
2020-08-12 10:45:00,104.21,104.24,104.14,104.15,1144.0,97.6367,97.6648,97.5711,97.5805,1144.0
2020-08-12 10:50:00,104.19,104.29,104.18,104.26,3849.0,97.618,97.7117,97.6086,97.6836,3849.0
2020-08-12 10:55:00,104.25,104.34,104.25,104.29,1926.0,97.6742,97.7585,97.6742,97.7117,1926.0
2020-08-12 11:00:00,104.25,104.29,104.21,104.21,942.0,97.6742,97.7117,97.6367,97.6367,942.0
2020-08-12 11:05:00,104.28,104.3,104.17,104.17,775.0,97.7023,97.7211,97.5993,97.5993,775.0
2020-08-12 11:10:00,104.19,104.21,104.08,104.09,21345.0,97.618,97.6367,97.5149,97.5243,21345.0
2020-08-12 11:15:00,104.11,104.18,104.1,104.18,4474.0,97.543,97.6086,97.5337,97.6086,4474.0
2020-08-12 11:20:00,104.17,104.2,104.14,104.18,20805.0,97.5993,97.6274,97.5711,97.6086,20805.0
2020-08-12 11:25:00,104.18,104.21,104.13,104.18,5273.0,97.6086,97.6367,97.5618,97.6086,5273.0
2020-08-12 11:30:00,104.18,104.26,104.18,104.23,1584.0,97.6086,97.6836,97.6086,97.6555,1584.0
2020-08-12 11:35:00,104.22,104.22,104.15,104.18,3625.0,97.6461,97.6461,97.5805,97.6086,3625.0
2020-08-12 11:40:00,104.15,104.19,104.14,104.17,4422.0,97.5805,97.618,97.5711,97.5993,4422.0
2020-08-12 11:45:00,104.14,104.21,104.13,104.14,3022.0,97.5711,97.6367,97.5618,97.5711,3022.0
2020-08-12 11:50:00,104.14,104.17,104.1,104.11,5767.0,97.5711,97.5993,97.5337,97.543,5767.0
2020-08-12 11:55:00,104.14,104.21,104.13,104.19,7167.0,97.5711,97.6367,97.5618,97.618,7167.0
2020-08-12 12:00:00,104.2,104.27,104.2,104.25,1451.0,97.6274,97.6929,97.6274,97.6742,1451.0
2020-08-12 12:05:00,104.25,104.29,104.25,104.26,5230.0,97.6742,97.7117,97.6742,97.6836,5230.0
2020-08-12 12:10:00,104.26,104.27,104.22,104.26,6900.0,97.6836,97.6929,97.6461,97.6836,6900.0
2020-08-12 12:15:00,104.28,104.33,104.25,104.31,29043.0,97.7023,97.7492,97.6742,97.7304,29043.0
2020-08-12 12:20:00,104.3,104.35,104.29,104.35,9102.0,97.7211,97.7679,97.7117,97.7679,9102.0
2020-08-12 12:25:00,104.33,104.34,104.3,104.31,2945.0,97.7492,97.7585,97.7211,97.7304,2945.0
2020-08-12 12:30:00,104.31,104.34,104.3,104.34,4037.0,97.7304,97.7585,97.7211,97.7585,4037.0
2020-08-12 12:35:00,104.35,104.35,104.31,104.35,1916.0,97.7679,97.7679,97.7304,97.7679,1916.0
2020-08-12 12:40:00,104.34,104.35,104.29,104.3,12815.0,97.7585,97.7679,97.7117,97.7211,12815.0
2020-08-12 12:45:00,104.28,104.29,104.27,104.27,1882.0,97.7023,97.7117,97.6929,97.6929,1882.0
2020-08-12 12:50:00,104.27,104.3,104.27,104.28,4704.0,97.6929,97.7211,97.6929,97.7023,4704.0
2020-08-12 12:55:00,104.29,104.3,104.21,104.21,2198.0,97.7117,97.7211,97.6367,97.6367,2198.0
2020-08-12 13:00:00,104.18,104.24,104.17,104.19,4888.0,97.6086,97.6648,97.5993,97.618,4888.0
2020-08-12 13:05:00,104.17,104.2,104.13,104.13,2471.0,97.5993,97.6274,97.5618,97.5618,2471.0
2020-08-12 13:10:00,104.12,104.16,104.11,104.14,4156.0,97.5524,97.5899,97.543,97.5711,4156.0
2020-08-12 13:15:00,104.1,104.14,104.05,104.05,23744.0,97.5337,97.5711,97.4868,97.4868,23744.0
2020-08-12 13:20:00,104.09,104.1,104.04,104.05,10269.0,97.5243,97.5337,97.4775,97.4868,10269.0
2020-08-12 13:25:00,104.05,104.07,103.99,104.01,39264.0,97.4868,97.5056,97.4306,97.4493,39264.0
2020-08-12 13:30:00,104.06,104.11,104.05,104.09,5881.0,97.4962,97.543,97.4868,97.5243,5881.0
2020-08-12 13:35:00,104.1,104.22,104.1,104.2,8297.0,97.5337,97.6461,97.5337,97.6274,8297.0
2020-08-12 13:40:00,104.21,104.24,104.2,104.23,5512.0,97.6367,97.6648,97.6274,97.6555,5512.0
2020-08-12 13:45:00,104.23,104.3,104.23,104.3,14129.0,97.6555,97.7211,97.6555,97.7211,14129.0
2020-08-12 13:50:00,104.32,104.37,104.32,104.37,3499.0,97.7398,97.7866,97.7398,97.7866,3499.0
2020-08-12 13:55:00,104.37,104.41,104.36,104.41,5660.0,97.7866,97.8241,97.7773,97.8241,5660.0
2020-08-12 14:00:00,104.41,104.45,104.38,104.38,9604.0,97.8241,97.8616,97.796,97.796,9604.0
2020-08-12 14:05:00,104.39,104.41,104.31,104.31,2903.0,97.8054,97.8241,97.7304,97.7304,2903.0
2020-08-12 14:10:00,104.31,104.34,104.31,104.32,5035.0,97.7304,97.7585,97.7304,97.7398,5035.0
2020-08-12 14:15:00,104.32,104.36,104.31,104.35,12619.0,97.7398,97.7773,97.7304,97.7679,12619.0
2020-08-12 14:20:00,104.34,104.37,104.34,104.36,3287.0,97.7585,97.7866,97.7585,97.7773,3287.0
2020-08-12 14:25:00,104.37,104.38,104.33,104.34,2801.0,97.7866,97.796,97.7492,97.7585,2801.0
2020-08-12 14:30:00,104.33,104.38,104.33,104.34,5151.0,97.7492,97.796,97.7492,97.7585,5151.0
2020-08-12 14:35:00,104.34,104.36,104.31,104.33,9060.0,97.7585,97.7773,97.7304,97.7492,9060.0
2020-08-12 14:40:00,104.27,104.32,104.27,104.32,2302.0,97.6929,97.7398,97.6929,97.7398,2302.0
2020-08-12 14:45:00,104.31,104.36,104.3,104.35,4718.0,97.7304,97.7773,97.7211,97.7679,4718.0
2020-08-12 14:50:00,104.35,104.38,104.31,104.33,5795.0,97.7679,97.796,97.7304,97.7492,5795.0
2020-08-12 14:55:00,104.35,104.4,104.33,104.37,8438.0,97.7679,97.8147,97.7492,97.7866,8438.0
2020-08-12 15:00:00,104.38,104.41,104.36,104.37,6115.0,97.796,97.8241,97.7773,97.7866,6115.0
2020-08-12 15:05:00,104.36,104.39,104.34,104.34,7707.0,97.7773,97.8054,97.7585,97.7585,7707.0
2020-08-12 15:10:00,104.34,104.45,104.34,104.45,8103.0,97.7585,97.8616,97.7585,97.8616,8103.0
2020-08-12 15:15:00,104.45,104.51,104.44,104.5,6653.0,97.8616,97.9178,97.8522,97.9084,6653.0
2020-08-12 15:20:00,104.49,104.52,104.48,104.51,6307.0,97.8991,97.9272,97.8897,97.9178,6307.0
2020-08-12 15:25:00,104.51,104.51,104.46,104.47,13348.0,97.9178,97.9178,97.871,97.8803,13348.0
2020-08-12 15:30:00,104.47,104.49,104.23,104.3,10413.0,97.8803,97.8991,97.6555,97.7211,10413.0
2020-08-12 15:35:00,104.31,104.35,104.27,104.34,6847.0,97.7304,97.7679,97.6929,97.7585,6847.0
2020-08-12 15:40:00,104.35,104.44,104.32,104.4,11397.0,97.7679,97.8522,97.7398,97.8147,11397.0
2020-08-12 15:45:00,104.41,104.41,104.32,104.34,5740.0,97.8241,97.8241,97.7398,97.7585,5740.0
2020-08-12 15:50:00,104.37,104.37,104.23,104.24,4410.0,97.7866,97.7866,97.6555,97.6648,4410.0
2020-08-12 15:55:00,104.24,104.31,104.24,104.26,8565.0,97.6648,97.7304,97.6648,97.6836,8565.0
2020-08-13 09:30:00,104.06,104.06,103.89,103.98,31630.0,97.4962,97.4962,97.3369,97.4212,31630.0
2020-08-13 09:35:00,103.98,104.12,103.98,104.11,3866.0,97.4212,97.5524,97.4212,97.543,3866.0
2020-08-13 09:40:00,104.11,104.2,104.1,104.19,5548.0,97.543,97.6274,97.5337,97.618,5548.0
2020-08-13 09:45:00,104.19,104.21,104.13,104.13,2554.0,97.618,97.6367,97.5618,97.5618,2554.0
2020-08-13 09:50:00,104.16,104.25,104.15,104.18,2342.0,97.5899,97.6742,97.5805,97.6086,2342.0
2020-08-13 09:55:00,104.2,104.28,104.17,104.27,15943.0,97.6274,97.7023,97.5993,97.6929,15943.0
2020-08-13 10:00:00,104.24,104.28,104.19,104.19,5229.0,97.6648,97.7023,97.618,97.618,5229.0
2020-08-13 10:05:00,104.26,104.26,104.17,104.2,7859.0,97.6836,97.6836,97.5993,97.6274,7859.0
2020-08-13 10:10:00,104.21,104.21,104.16,104.17,1874.0,97.6367,97.6367,97.5899,97.5993,1874.0
2020-08-13 10:15:00,104.19,104.2,104.1,104.19,3975.0,97.618,97.6274,97.5337,97.618,3975.0
2020-08-13 10:20:00,104.2,104.23,104.16,104.16,4825.0,97.6274,97.6555,97.5899,97.5899,4825.0
2020-08-13 10:25:00,104.2,104.22,104.2,104.21,1302.0,97.6274,97.6461,97.6274,97.6367,1302.0
2020-08-13 10:30:00,104.19,104.27,104.19,104.27,18293.0,97.618,97.6929,97.618,97.6929,18293.0
2020-08-13 10:35:00,104.25,104.25,104.18,104.18,1910.0,97.6742,97.6742,97.6086,97.6086,1910.0
2020-08-13 10:40:00,104.17,104.21,104.17,104.18,2340.0,97.5993,97.6367,97.5993,97.6086,2340.0
2020-08-13 10:45:00,104.19,104.23,104.17,104.22,1770.0,97.618,97.6555,97.5993,97.6461,1770.0
2020-08-13 10:50:00,104.23,104.27,104.19,104.23,4796.0,97.6555,97.6929,97.618,97.6555,4796.0
2020-08-13 10:55:00,104.26,104.32,104.26,104.31,7612.0,97.6836,97.7398,97.6836,97.7304,7612.0
2020-08-13 11:00:00,104.32,104.33,104.29,104.32,1402.0,97.7398,97.7492,97.7117,97.7398,1402.0
2020-08-13 11:05:00,104.31,104.35,104.3,104.33,1772.0,97.7304,97.7679,97.7211,97.7492,1772.0
2020-08-13 11:10:00,104.27,104.35,104.27,104.34,1591.0,97.6929,97.7679,97.6929,97.7585,1591.0
2020-08-13 11:15:00,104.35,104.36,104.33,104.33,6422.0,97.7679,97.7773,97.7492,97.7492,6422.0
2020-08-13 11:20:00,104.31,104.33,104.29,104.31,21050.0,97.7304,97.7492,97.7117,97.7304,21050.0
2020-08-13 11:25:00,104.32,104.32,104.26,104.26,685.0,97.7398,97.7398,97.6836,97.6836,685.0
2020-08-13 11:30:00,104.27,104.27,104.18,104.19,2208.0,97.6929,97.6929,97.6086,97.618,2208.0
2020-08-13 11:35:00,104.21,104.24,104.2,104.22,7551.0,97.6367,97.6648,97.6274,97.6461,7551.0
2020-08-13 11:40:00,104.23,104.23,104.18,104.22,2759.0,97.6555,97.6555,97.6086,97.6461,2759.0
2020-08-13 11:45:00,104.22,104.25,104.22,104.25,1383.0,97.6461,97.6742,97.6461,97.6742,1383.0
2020-08-13 11:50:00,104.23,104.29,104.23,104.26,6336.0,97.6555,97.7117,97.6555,97.6836,6336.0
2020-08-13 11:55:00,104.29,104.29,104.22,104.22,32294.0,97.7117,97.7117,97.6461,97.6461,32294.0
2020-08-13 12:00:00,104.28,104.31,104.27,104.3,14240.0,97.7023,97.7304,97.6929,97.7211,14240.0
2020-08-13 12:05:00,104.31,104.36,104.31,104.34,1021.0,97.7304,97.7773,97.7304,97.7585,1021.0
2020-08-13 12:10:00,104.34,104.34,104.31,104.34,3267.0,97.7585,97.7585,97.7304,97.7585,3267.0
2020-08-13 12:15:00,104.34,104.34,104.3,104.3,12308.0,97.7585,97.7585,97.7211,97.7211,12308.0
2020-08-13 12:20:00,104.3,104.3,104.27,104.29,4715.0,97.7211,97.7211,97.6929,97.7117,4715.0
2020-08-13 12:25:00,104.29,104.29,104.26,104.26,10256.0,97.7117,97.7117,97.6836,97.6836,10256.0
2020-08-13 12:30:00,104.3,104.32,104.29,104.31,9765.0,97.7211,97.7398,97.7117,97.7304,9765.0
2020-08-13 12:35:00,104.31,104.31,104.27,104.29,1811.0,97.7304,97.7304,97.6929,97.7117,1811.0
2020-08-13 12:40:00,104.31,104.33,104.31,104.33,5369.0,97.7304,97.7492,97.7304,97.7492,5369.0
2020-08-13 12:45:00,104.34,104.35,104.33,104.34,844.0,97.7585,97.7679,97.7492,97.7585,844.0
2020-08-13 12:50:00,104.35,104.35,104.31,104.33,1402.0,97.7679,97.7679,97.7304,97.7492,1402.0
2020-08-13 12:55:00,104.33,104.38,104.32,104.38,15734.0,97.7492,97.796,97.7398,97.796,15734.0
2020-08-13 13:00:00,104.37,104.42,104.34,104.35,2525.0,97.7866,97.8335,97.7585,97.7679,2525.0
2020-08-13 13:05:00,104.33,104.33,104.3,104.3,4651.0,97.7492,97.7492,97.7211,97.7211,4651.0
2020-08-13 13:10:00,104.3,104.35,104.3,104.33,9138.0,97.7211,97.7679,97.7211,97.7492,9138.0
2020-08-13 13:15:00,104.34,104.34,104.27,104.3,2362.0,97.7585,97.7585,97.6929,97.7211,2362.0
2020-08-13 13:20:00,104.32,104.32,104.26,104.26,1247.0,97.7398,97.7398,97.6836,97.6836,1247.0
2020-08-13 13:25:00,104.23,104.23,104.2,104.23,4217.0,97.6555,97.6555,97.6274,97.6555,4217.0
2020-08-13 13:30:00,104.22,104.24,104.08,104.08,7212.0,97.6461,97.6648,97.5149,97.5149,7212.0
2020-08-13 13:35:00,104.1,104.14,104.09,104.14,3970.0,97.5337,97.5711,97.5243,97.5711,3970.0
2020-08-13 13:40:00,104.11,104.2,104.1,104.18,8270.0,97.543,97.6274,97.5337,97.6086,8270.0
2020-08-13 13:45:00,104.19,104.3,104.18,104.29,53684.0,97.618,97.7211,97.6086,97.7117,53684.0
2020-08-13 13:50:00,104.27,104.32,104.26,104.31,3290.0,97.6929,97.7398,97.6836,97.7304,3290.0
2020-08-13 13:55:00,104.31,104.31,104.25,104.26,5731.0,97.7304,97.7304,97.6742,97.6836,5731.0
2020-08-13 14:00:00,104.26,104.26,104.11,104.19,8554.0,97.6836,97.6836,97.543,97.618,8554.0
2020-08-13 14:05:00,104.21,104.21,104.15,104.17,2079.0,97.6367,97.6367,97.5805,97.5993,2079.0
2020-08-13 14:10:00,104.17,104.17,104.08,104.1,3733.0,97.5993,97.5993,97.5149,97.5337,3733.0
2020-08-13 14:15:00,104.12,104.17,104.0,104.0,3747.0,97.5524,97.5993,97.44,97.44,3747.0
2020-08-13 14:20:00,104.0,104.01,103.86,103.93,9779.0,97.44,97.4493,97.3088,97.3744,9779.0
2020-08-13 14:25:00,103.91,104.06,103.91,104.03,4850.0,97.3557,97.4962,97.3557,97.4681,4850.0
2020-08-13 14:30:00,104.03,104.06,104.0,104.04,28241.0,97.4681,97.4962,97.44,97.4775,28241.0
2020-08-13 14:35:00,104.01,104.02,103.83,103.88,9411.0,97.4493,97.4587,97.2807,97.3275,9411.0
2020-08-13 14:40:00,103.93,103.98,103.85,103.85,4439.0,97.3744,97.4212,97.2994,97.2994,4439.0
2020-08-13 14:45:00,103.93,104.06,103.93,103.94,7402.0,97.3744,97.4962,97.3744,97.3838,7402.0
2020-08-13 14:50:00,103.94,103.94,103.72,103.84,6092.0,97.3838,97.3838,97.1776,97.2901,6092.0
2020-08-13 14:55:00,103.84,103.88,103.73,103.81,3334.0,97.2901,97.3275,97.187,97.262,3334.0
2020-08-13 15:00:00,103.85,103.9,103.75,103.85,6401.0,97.2994,97.3463,97.2057,97.2994,6401.0
2020-08-13 15:05:00,103.77,103.89,103.77,103.83,5815.0,97.2245,97.3369,97.2245,97.2807,5815.0
2020-08-13 15:10:00,103.8,103.9,103.78,103.88,7318.0,97.2526,97.3463,97.2339,97.3275,7318.0
2020-08-13 15:15:00,103.85,103.97,103.84,103.96,18625.0,97.2994,97.4119,97.2901,97.4025,18625.0
2020-08-13 15:20:00,103.99,104.09,103.96,104.09,3865.0,97.4306,97.5243,97.4025,97.5243,3865.0
2020-08-13 15:25:00,104.08,104.1,104.04,104.09,4151.0,97.5149,97.5337,97.4775,97.5243,4151.0
2020-08-13 15:30:00,104.09,104.09,104.03,104.07,4885.0,97.5243,97.5243,97.4681,97.5056,4885.0
2020-08-13 15:35:00,104.1,104.14,104.03,104.03,4008.0,97.5337,97.5711,97.4681,97.4681,4008.0
2020-08-13 15:40:00,103.99,104.11,103.99,104.07,7941.0,97.4306,97.543,97.4306,97.5056,7941.0
2020-08-13 15:45:00,104.05,104.05,103.93,103.96,4796.0,97.4868,97.4868,97.3744,97.4025,4796.0
2020-08-13 15:50:00,103.98,104.04,103.93,104.03,6213.0,97.4212,97.4775,97.3744,97.4681,6213.0
2020-08-13 15:55:00,104.02,104.06,103.99,104.0,34063.0,97.4587,97.4962,97.4306,97.44,34063.0
2020-08-14 09:30:00,104.21,104.21,103.76,103.76,15706.0,97.6367,97.6367,97.2151,97.2151,15706.0
2020-08-14 09:35:00,103.88,103.92,103.88,103.92,1500.0,97.3275,97.365,97.3275,97.365,1500.0
2020-08-14 09:40:00,103.89,103.9,103.88,103.9,1561.0,97.3369,97.3463,97.3275,97.3463,1561.0
2020-08-14 09:45:00,103.78,103.81,103.76,103.76,671.0,97.2339,97.262,97.2151,97.2151,671.0
2020-08-14 09:50:00,103.81,103.92,103.75,103.92,7292.0,97.262,97.365,97.2057,97.365,7292.0
2020-08-14 09:55:00,103.9,104.02,103.9,104.02,1890.0,97.3463,97.4587,97.3463,97.4587,1890.0
2020-08-14 10:00:00,104.07,104.08,103.98,103.98,1693.0,97.5056,97.5149,97.4212,97.4212,1693.0
2020-08-14 10:05:00,104.03,104.03,104.0,104.01,746.0,97.4681,97.4681,97.44,97.4493,746.0
2020-08-14 10:10:00,104.08,104.08,103.91,103.91,9446.0,97.5149,97.5149,97.3557,97.3557,9446.0
2020-08-14 10:15:00,103.93,104.01,103.93,104.01,1801.0,97.3744,97.4493,97.3744,97.4493,1801.0
2020-08-14 10:20:00,103.96,104.05,103.93,104.04,10518.0,97.4025,97.4868,97.3744,97.4775,10518.0
2020-08-14 10:25:00,103.99,104.0,103.92,103.93,4474.0,97.4306,97.44,97.365,97.3744,4474.0
2020-08-14 10:30:00,103.92,104.07,103.9,104.06,8094.0,97.365,97.5056,97.3463,97.4962,8094.0
2020-08-14 10:35:00,104.06,104.1,104.03,104.1,1752.0,97.4962,97.5337,97.4681,97.5337,1752.0
2020-08-14 10:40:00,104.11,104.13,104.06,104.08,6119.0,97.543,97.5618,97.4962,97.5149,6119.0
2020-08-14 10:45:00,104.09,104.16,104.08,104.16,2352.0,97.5243,97.5899,97.5149,97.5899,2352.0
2020-08-14 10:50:00,104.14,104.14,104.07,104.12,1617.0,97.5711,97.5711,97.5056,97.5524,1617.0
2020-08-14 10:55:00,104.1,104.1,104.04,104.04,3066.0,97.5337,97.5337,97.4775,97.4775,3066.0
2020-08-14 11:00:00,104.03,104.05,103.96,104.01,5365.0,97.4681,97.4868,97.4025,97.4493,5365.0
2020-08-14 11:05:00,104.07,104.15,104.07,104.15,794.0,97.5056,97.5805,97.5056,97.5805,794.0
2020-08-14 11:10:00,104.14,104.16,104.12,104.13,5843.0,97.5711,97.5899,97.5524,97.5618,5843.0
2020-08-14 11:15:00,104.14,104.17,104.14,104.16,2243.0,97.5711,97.5993,97.5711,97.5899,2243.0
2020-08-14 11:20:00,104.21,104.24,104.2,104.24,1625.0,97.6367,97.6648,97.6274,97.6648,1625.0
2020-08-14 11:25:00,104.25,104.25,104.21,104.24,3085.0,97.6742,97.6742,97.6367,97.6648,3085.0
2020-08-14 11:30:00,104.22,104.28,104.22,104.27,1903.0,97.6461,97.7023,97.6461,97.6929,1903.0
2020-08-14 11:35:00,104.25,104.25,104.21,104.21,961.0,97.6742,97.6742,97.6367,97.6367,961.0
2020-08-14 11:40:00,104.21,104.25,104.18,104.23,4268.0,97.6367,97.6742,97.6086,97.6555,4268.0
2020-08-14 11:45:00,104.24,104.25,104.15,104.16,2281.0,97.6648,97.6742,97.5805,97.5899,2281.0
2020-08-14 11:50:00,104.2,104.2,104.1,104.12,22396.0,97.6274,97.6274,97.5337,97.5524,22396.0
2020-08-14 11:55:00,104.11,104.17,104.09,104.16,13717.0,97.543,97.5993,97.5243,97.5899,13717.0
2020-08-14 12:00:00,104.2,104.24,104.19,104.2,2737.0,97.6274,97.6648,97.618,97.6274,2737.0
2020-08-14 12:05:00,104.21,104.23,104.18,104.21,4514.0,97.6367,97.6555,97.6086,97.6367,4514.0
2020-08-14 12:10:00,104.27,104.27,104.23,104.23,2625.0,97.6929,97.6929,97.6555,97.6555,2625.0
2020-08-14 12:15:00,104.21,104.24,104.17,104.2,16716.0,97.6367,97.6648,97.5993,97.6274,16716.0
2020-08-14 12:20:00,104.2,104.22,104.15,104.17,1486.0,97.6274,97.6461,97.5805,97.5993,1486.0
2020-08-14 12:25:00,104.16,104.17,104.14,104.14,1607.0,97.5899,97.5993,97.5711,97.5711,1607.0
2020-08-14 12:30:00,104.15,104.19,104.15,104.19,1746.0,97.5805,97.618,97.5805,97.618,1746.0
2020-08-14 12:35:00,104.2,104.22,104.2,104.22,919.0,97.6274,97.6461,97.6274,97.6461,919.0
2020-08-14 12:40:00,104.21,104.21,104.18,104.2,740.0,97.6367,97.6367,97.6086,97.6274,740.0
2020-08-14 12:45:00,104.19,104.2,104.14,104.14,1437.0,97.618,97.6274,97.5711,97.5711,1437.0
2020-08-14 12:50:00,104.17,104.18,104.14,104.14,2000.0,97.5993,97.6086,97.5711,97.5711,2000.0
2020-08-14 12:55:00,104.16,104.16,104.14,104.14,3005.0,97.5899,97.5899,97.5711,97.5711,3005.0
2020-08-14 13:00:00,104.12,104.16,104.11,104.11,1599.0,97.5524,97.5899,97.543,97.543,1599.0
2020-08-14 13:05:00,104.12,104.14,104.08,104.13,2812.0,97.5524,97.5711,97.5149,97.5618,2812.0
2020-08-14 13:10:00,104.13,104.18,104.12,104.18,1096.0,97.5618,97.6086,97.5524,97.6086,1096.0
2020-08-14 13:15:00,104.18,104.18,104.13,104.14,4346.0,97.6086,97.6086,97.5618,97.5711,4346.0
2020-08-14 13:20:00,104.15,104.17,104.14,104.16,11629.0,97.5805,97.5993,97.5711,97.5899,11629.0
2020-08-14 13:25:00,104.16,104.19,104.15,104.18,5866.0,97.5899,97.618,97.5805,97.6086,5866.0
2020-08-14 13:30:00,104.2,104.21,104.16,104.18,16258.0,97.6274,97.6367,97.5899,97.6086,16258.0
2020-08-14 13:35:00,104.17,104.19,104.16,104.18,2533.0,97.5993,97.618,97.5899,97.6086,2533.0
2020-08-14 13:40:00,104.19,104.21,104.16,104.19,3057.0,97.618,97.6367,97.5899,97.618,3057.0
2020-08-14 13:45:00,104.18,104.23,104.17,104.22,6969.0,97.6086,97.6555,97.5993,97.6461,6969.0
2020-08-14 13:50:00,104.21,104.25,104.2,104.23,2168.0,97.6367,97.6742,97.6274,97.6555,2168.0
2020-08-14 13:55:00,104.21,104.29,104.21,104.29,1115.0,97.6367,97.7117,97.6367,97.7117,1115.0
2020-08-14 14:00:00,104.26,104.27,104.2,104.2,2870.0,97.6836,97.6929,97.6274,97.6274,2870.0
2020-08-14 14:05:00,104.2,104.21,104.18,104.2,5909.0,97.6274,97.6367,97.6086,97.6274,5909.0
2020-08-14 14:10:00,104.22,104.24,104.19,104.23,16262.0,97.6461,97.6648,97.618,97.6555,16262.0
2020-08-14 14:15:00,104.23,104.23,104.18,104.19,3931.0,97.6555,97.6555,97.6086,97.618,3931.0
2020-08-14 14:20:00,104.18,104.21,104.18,104.18,1779.0,97.6086,97.6367,97.6086,97.6086,1779.0
2020-08-14 14:25:00,104.16,104.16,104.11,104.16,14564.0,97.5899,97.5899,97.543,97.5899,14564.0
2020-08-14 14:30:00,104.18,104.2,104.18,104.18,3647.0,97.6086,97.6274,97.6086,97.6086,3647.0
2020-08-14 14:35:00,104.18,104.18,104.13,104.14,4295.0,97.6086,97.6086,97.5618,97.5711,4295.0
2020-08-14 14:40:00,104.13,104.13,104.07,104.09,14873.0,97.5618,97.5618,97.5056,97.5243,14873.0
2020-08-14 14:45:00,104.1,104.1,104.05,104.06,26706.0,97.5337,97.5337,97.4868,97.4962,26706.0
2020-08-14 14:50:00,104.05,104.1,104.03,104.04,13621.0,97.4868,97.5337,97.4681,97.4775,13621.0
2020-08-14 14:55:00,104.06,104.06,104.01,104.03,2783.0,97.4962,97.4962,97.4493,97.4681,2783.0
2020-08-14 15:00:00,104.01,104.02,103.98,103.98,1909.0,97.4493,97.4587,97.4212,97.4212,1909.0
2020-08-14 15:05:00,103.98,104.04,103.94,103.95,15641.0,97.4212,97.4775,97.3838,97.3931,15641.0
2020-08-14 15:10:00,103.96,103.96,103.89,103.89,4355.0,97.4025,97.4025,97.3369,97.3369,4355.0
2020-08-14 15:15:00,103.89,103.94,103.86,103.88,19632.0,97.3369,97.3838,97.3088,97.3275,19632.0
2020-08-14 15:20:00,103.88,103.92,103.81,103.81,36009.0,97.3275,97.365,97.262,97.262,36009.0
2020-08-14 15:25:00,103.81,103.92,103.77,103.86,38842.0,97.262,97.365,97.2245,97.3088,38842.0
2020-08-14 15:30:00,103.84,103.89,103.79,103.82,39780.0,97.2901,97.3369,97.2432,97.2713,39780.0
2020-08-14 15:35:00,103.82,103.82,103.73,103.75,45314.0,97.2713,97.2713,97.187,97.2057,45314.0
2020-08-14 15:40:00,103.75,103.83,103.7,103.82,132535.0,97.2057,97.2807,97.1589,97.2713,132535.0
2020-08-14 15:45:00,103.82,103.84,103.67,103.67,132948.0,97.2713,97.2901,97.1308,97.1308,132948.0
2020-08-14 15:50:00,103.68,103.97,103.67,103.95,48358.0,97.1402,97.4119,97.1308,97.3931,48358.0
2020-08-14 15:55:00,103.95,104.0,103.91,103.95,50550.0,97.3931,97.44,97.3557,97.3931,50550.0
2020-08-17 09:30:00,104.37,104.37,104.21,104.32,10987.0,97.7866,97.7866,97.6367,97.7398,10987.0
2020-08-17 09:35:00,104.37,104.37,104.21,104.3,3231.0,97.7866,97.7866,97.6367,97.7211,3231.0
2020-08-17 09:40:00,104.36,104.39,104.32,104.33,927.0,97.7773,97.8054,97.7398,97.7492,927.0
2020-08-17 09:45:00,104.34,104.37,104.31,104.31,3075.0,97.7585,97.7866,97.7304,97.7304,3075.0
2020-08-17 09:50:00,104.33,104.38,104.3,104.31,4064.0,97.7492,97.796,97.7211,97.7304,4064.0
2020-08-17 09:55:00,104.33,104.33,104.23,104.25,1842.0,97.7492,97.7492,97.6555,97.6742,1842.0
2020-08-17 10:00:00,104.22,104.25,104.14,104.16,8121.0,97.6461,97.6742,97.5711,97.5899,8121.0
2020-08-17 10:05:00,104.16,104.16,104.13,104.15,2900.0,97.5899,97.5899,97.5618,97.5805,2900.0
2020-08-17 10:10:00,104.17,104.23,104.17,104.21,2715.0,97.5993,97.6555,97.5993,97.6367,2715.0
2020-08-17 10:15:00,104.2,104.24,104.17,104.17,3198.0,97.6274,97.6648,97.5993,97.5993,3198.0
2020-08-17 10:20:00,104.2,104.24,104.19,104.23,831.0,97.6274,97.6648,97.618,97.6555,831.0
2020-08-17 10:25:00,104.31,104.32,104.29,104.32,1160.0,97.7304,97.7398,97.7117,97.7398,1160.0
2020-08-17 10:30:00,104.33,104.36,104.33,104.36,1400.0,97.7492,97.7773,97.7492,97.7773,1400.0
2020-08-17 10:35:00,104.34,104.37,104.34,104.36,2194.0,97.7585,97.7866,97.7585,97.7773,2194.0
2020-08-17 10:40:00,104.38,104.41,104.38,104.39,875.0,97.796,97.8241,97.796,97.8054,875.0
2020-08-17 10:45:00,104.39,104.43,104.38,104.41,5057.0,97.8054,97.8429,97.796,97.8241,5057.0
2020-08-17 10:50:00,104.42,104.48,104.41,104.47,2609.0,97.8335,97.8897,97.8241,97.8803,2609.0
2020-08-17 10:55:00,104.48,104.49,104.41,104.41,1641.0,97.8897,97.8991,97.8241,97.8241,1641.0
2020-08-17 11:00:00,104.4,104.4,104.34,104.36,4091.0,97.8147,97.8147,97.7585,97.7773,4091.0
2020-08-17 11:05:00,104.37,104.38,104.36,104.38,10819.0,97.7866,97.796,97.7773,97.796,10819.0
2020-08-17 11:10:00,104.4,104.45,104.39,104.45,1160.0,97.8147,97.8616,97.8054,97.8616,1160.0
2020-08-17 11:15:00,104.44,104.49,104.44,104.48,4160.0,97.8522,97.8991,97.8522,97.8897,4160.0
2020-08-17 11:20:00,104.48,104.49,104.47,104.48,3376.0,97.8897,97.8991,97.8803,97.8897,3376.0
2020-08-17 11:25:00,104.48,104.54,104.47,104.54,14702.0,97.8897,97.9459,97.8803,97.9459,14702.0
2020-08-17 11:30:00,104.53,104.53,104.42,104.42,2523.0,97.9365,97.9365,97.8335,97.8335,2523.0
2020-08-17 11:35:00,104.42,104.46,104.41,104.41,3562.0,97.8335,97.871,97.8241,97.8241,3562.0
2020-08-17 11:40:00,104.45,104.45,104.39,104.4,1516.0,97.8616,97.8616,97.8054,97.8147,1516.0
2020-08-17 11:45:00,104.4,104.42,104.4,104.42,300.0,97.8147,97.8335,97.8147,97.8335,300.0
2020-08-17 11:50:00,104.42,104.44,104.4,104.42,1648.0,97.8335,97.8522,97.8147,97.8335,1648.0
2020-08-17 11:55:00,104.43,104.43,104.41,104.42,2714.0,97.8429,97.8429,97.8241,97.8335,2714.0
2020-08-17 12:00:00,104.44,104.44,104.42,104.44,2482.0,97.8522,97.8522,97.8335,97.8522,2482.0
2020-08-17 12:05:00,104.42,104.43,104.37,104.39,2068.0,97.8335,97.8429,97.7866,97.8054,2068.0
2020-08-17 12:10:00,104.39,104.39,104.36,104.36,1977.0,97.8054,97.8054,97.7773,97.7773,1977.0
2020-08-17 12:15:00,104.39,104.39,104.37,104.39,3797.0,97.8054,97.8054,97.7866,97.8054,3797.0
2020-08-17 12:20:00,104.39,104.39,104.37,104.39,1581.0,97.8054,97.8054,97.7866,97.8054,1581.0
2020-08-17 12:25:00,104.4,104.4,104.38,104.4,1210.0,97.8147,97.8147,97.796,97.8147,1210.0
2020-08-17 12:30:00,104.4,104.43,104.4,104.42,4430.0,97.8147,97.8429,97.8147,97.8335,4430.0
2020-08-17 12:35:00,104.44,104.44,104.41,104.43,8504.0,97.8522,97.8522,97.8241,97.8429,8504.0
2020-08-17 12:40:00,104.43,104.43,104.42,104.42,1054.0,97.8429,97.8429,97.8335,97.8335,1054.0
2020-08-17 12:45:00,104.44,104.48,104.44,104.48,504.0,97.8522,97.8897,97.8522,97.8897,504.0
2020-08-17 12:50:00,104.48,104.48,104.45,104.46,2218.0,97.8897,97.8897,97.8616,97.871,2218.0
2020-08-17 12:55:00,104.46,104.46,104.43,104.44,2960.0,97.871,97.871,97.8429,97.8522,2960.0
2020-08-17 13:00:00,104.44,104.45,104.43,104.45,3354.0,97.8522,97.8616,97.8429,97.8616,3354.0
2020-08-17 13:05:00,104.41,104.42,104.4,104.4,1697.0,97.8241,97.8335,97.8147,97.8147,1697.0
2020-08-17 13:10:00,104.41,104.41,104.39,104.41,1536.0,97.8241,97.8241,97.8054,97.8241,1536.0
2020-08-17 13:15:00,104.42,104.43,104.4,104.41,3400.0,97.8335,97.8429,97.8147,97.8241,3400.0
2020-08-17 13:20:00,104.41,104.41,104.38,104.4,3677.0,97.8241,97.8241,97.796,97.8147,3677.0
2020-08-17 13:25:00,104.4,104.41,104.37,104.38,1619.0,97.8147,97.8241,97.7866,97.796,1619.0
2020-08-17 13:30:00,104.38,104.4,104.37,104.39,1878.0,97.796,97.8147,97.7866,97.8054,1878.0
2020-08-17 13:35:00,104.4,104.41,104.37,104.38,7687.0,97.8147,97.8241,97.7866,97.796,7687.0
2020-08-17 13:40:00,104.38,104.39,104.37,104.38,1300.0,97.796,97.8054,97.7866,97.796,1300.0
2020-08-17 13:45:00,104.39,104.39,104.36,104.36,3754.0,97.8054,97.8054,97.7773,97.7773,3754.0
2020-08-17 13:50:00,104.36,104.36,104.34,104.36,1678.0,97.7773,97.7773,97.7585,97.7773,1678.0
2020-08-17 13:55:00,104.34,104.37,104.33,104.37,8030.0,97.7585,97.7866,97.7492,97.7866,8030.0
2020-08-17 14:00:00,104.36,104.37,104.35,104.36,8606.0,97.7773,97.7866,97.7679,97.7773,8606.0
2020-08-17 14:05:00,104.35,104.36,104.33,104.36,1973.0,97.7679,97.7773,97.7492,97.7773,1973.0
2020-08-17 14:10:00,104.36,104.36,104.33,104.35,2406.0,97.7773,97.7773,97.7492,97.7679,2406.0
2020-08-17 14:15:00,104.34,104.35,104.32,104.33,10538.0,97.7585,97.7679,97.7398,97.7492,10538.0
2020-08-17 14:20:00,104.33,104.35,104.31,104.34,3664.0,97.7492,97.7679,97.7304,97.7585,3664.0
2020-08-17 14:25:00,104.35,104.36,104.31,104.32,4807.0,97.7679,97.7773,97.7304,97.7398,4807.0
2020-08-17 14:30:00,104.34,104.35,104.33,104.34,4708.0,97.7585,97.7679,97.7492,97.7585,4708.0
2020-08-17 14:35:00,104.34,104.35,104.33,104.34,4173.0,97.7585,97.7679,97.7492,97.7585,4173.0
2020-08-17 14:40:00,104.34,104.34,104.31,104.34,2405.0,97.7585,97.7585,97.7304,97.7585,2405.0
2020-08-17 14:45:00,104.32,104.33,104.28,104.29,2932.0,97.7398,97.7492,97.7023,97.7117,2932.0
2020-08-17 14:50:00,104.28,104.29,104.26,104.27,9658.0,97.7023,97.7117,97.6836,97.6929,9658.0
2020-08-17 14:55:00,104.27,104.3,104.27,104.29,6977.0,97.6929,97.7211,97.6929,97.7117,6977.0
2020-08-17 15:00:00,104.28,104.3,104.24,104.24,5217.0,97.7023,97.7211,97.6648,97.6648,5217.0
2020-08-17 15:05:00,104.25,104.26,104.21,104.22,5351.0,97.6742,97.6836,97.6367,97.6461,5351.0
2020-08-17 15:10:00,104.22,104.22,104.19,104.21,5816.0,97.6461,97.6461,97.618,97.6367,5816.0
2020-08-17 15:15:00,104.2,104.26,104.2,104.26,8963.0,97.6274,97.6836,97.6274,97.6836,8963.0
2020-08-17 15:20:00,104.25,104.25,104.21,104.22,5953.0,97.6742,97.6742,97.6367,97.6461,5953.0
2020-08-17 15:25:00,104.22,104.27,104.22,104.26,2370.0,97.6461,97.6929,97.6461,97.6836,2370.0
2020-08-17 15:30:00,104.26,104.3,104.26,104.29,2346.0,97.6836,97.7211,97.6836,97.7117,2346.0
2020-08-17 15:35:00,104.3,104.32,104.29,104.29,5703.0,97.7211,97.7398,97.7117,97.7117,5703.0
2020-08-17 15:40:00,104.29,104.33,104.29,104.33,9403.0,97.7117,97.7492,97.7117,97.7492,9403.0
2020-08-17 15:45:00,104.32,104.37,104.29,104.35,5601.0,97.7398,97.7866,97.7117,97.7679,5601.0
2020-08-17 15:50:00,104.33,104.36,104.3,104.3,12517.0,97.7492,97.7773,97.7211,97.7211,12517.0
2020-08-17 15:55:00,104.32,104.32,104.23,104.28,8659.0,97.7398,97.7398,97.6555,97.7023,8659.0
2020-08-18 09:30:00,104.74,104.74,104.38,104.41,16751.0,98.1333,98.1333,97.796,97.8241,16751.0
2020-08-18 09:35:00,104.42,104.42,104.36,104.36,3234.0,97.8335,97.8335,97.7773,97.7773,3234.0
2020-08-18 09:40:00,104.4,104.46,104.4,104.45,305.0,97.8147,97.871,97.8147,97.8616,305.0
2020-08-18 09:45:00,104.42,104.49,104.42,104.47,2977.0,97.8335,97.8991,97.8335,97.8803,2977.0
2020-08-18 09:50:00,104.41,104.42,104.24,104.24,1535.0,97.8241,97.8335,97.6648,97.6648,1535.0
2020-08-18 09:55:00,104.3,104.3,104.22,104.26,7723.0,97.7211,97.7211,97.6461,97.6836,7723.0
2020-08-18 10:00:00,104.26,104.26,104.21,104.25,29633.0,97.6836,97.6836,97.6367,97.6742,29633.0
2020-08-18 10:05:00,104.22,104.22,103.98,103.99,6723.0,97.6461,97.6461,97.4212,97.4306,6723.0
2020-08-18 10:10:00,103.96,104.01,103.96,104.0,1397.0,97.4025,97.4493,97.4025,97.44,1397.0
2020-08-18 10:15:00,104.09,104.12,104.09,104.11,1395.0,97.5243,97.5524,97.5243,97.543,1395.0
2020-08-18 10:20:00,104.13,104.13,103.99,104.0,21035.0,97.5618,97.5618,97.4306,97.44,21035.0
2020-08-18 10:25:00,103.96,103.99,103.84,103.84,4779.0,97.4025,97.4306,97.2901,97.2901,4779.0
2020-08-18 10:30:00,103.82,103.88,103.82,103.87,501.0,97.2713,97.3275,97.2713,97.3182,501.0
2020-08-18 10:35:00,103.97,104.0,103.96,103.99,11633.0,97.4119,97.44,97.4025,97.4306,11633.0
2020-08-18 10:40:00,104.0,104.0,103.89,103.94,20156.0,97.44,97.44,97.3369,97.3838,20156.0
2020-08-18 10:45:00,103.95,104.01,103.95,104.0,2307.0,97.3931,97.4493,97.3931,97.44,2307.0
2020-08-18 10:50:00,104.01,104.08,104.01,104.06,2123.0,97.4493,97.5149,97.4493,97.4962,2123.0
2020-08-18 10:55:00,104.06,104.1,104.03,104.1,7304.0,97.4962,97.5337,97.4681,97.5337,7304.0
2020-08-18 11:00:00,104.11,104.13,104.09,104.1,9831.0,97.543,97.5618,97.5243,97.5337,9831.0
2020-08-18 11:05:00,104.09,104.16,104.09,104.16,3513.0,97.5243,97.5899,97.5243,97.5899,3513.0
2020-08-18 11:10:00,104.17,104.18,104.16,104.17,14524.0,97.5993,97.6086,97.5899,97.5993,14524.0
2020-08-18 11:15:00,104.17,104.23,104.17,104.22,2301.0,97.5993,97.6555,97.5993,97.6461,2301.0
2020-08-18 11:20:00,104.21,104.26,104.18,104.26,4836.0,97.6367,97.6836,97.6086,97.6836,4836.0
2020-08-18 11:25:00,104.29,104.31,104.29,104.3,4043.0,97.7117,97.7304,97.7117,97.7211,4043.0
2020-08-18 11:30:00,104.31,104.36,104.3,104.35,1278.0,97.7304,97.7773,97.7211,97.7679,1278.0
2020-08-18 11:35:00,104.35,104.36,104.31,104.31,3879.0,97.7679,97.7773,97.7304,97.7304,3879.0
2020-08-18 11:40:00,104.33,104.37,104.32,104.36,1892.0,97.7492,97.7866,97.7398,97.7773,1892.0
2020-08-18 11:45:00,104.33,104.35,104.32,104.33,1366.0,97.7492,97.7679,97.7398,97.7492,1366.0
2020-08-18 11:50:00,104.33,104.34,104.3,104.34,5884.0,97.7492,97.7585,97.7211,97.7585,5884.0
2020-08-18 11:55:00,104.34,104.34,104.31,104.32,942.0,97.7585,97.7585,97.7304,97.7398,942.0
2020-08-18 12:00:00,104.33,104.35,104.33,104.34,2861.0,97.7492,97.7679,97.7492,97.7585,2861.0
2020-08-18 12:05:00,104.31,104.35,104.31,104.35,1219.0,97.7304,97.7679,97.7304,97.7679,1219.0
2020-08-18 12:10:00,104.33,104.34,104.3,104.31,2410.0,97.7492,97.7585,97.7211,97.7304,2410.0
2020-08-18 12:15:00,104.3,104.3,104.26,104.28,9740.0,97.7211,97.7211,97.6836,97.7023,9740.0
2020-08-18 12:20:00,104.29,104.31,104.28,104.3,2956.0,97.7117,97.7304,97.7023,97.7211,2956.0
2020-08-18 12:25:00,104.29,104.32,104.28,104.32,1439.0,97.7117,97.7398,97.7023,97.7398,1439.0
2020-08-18 12:30:00,104.33,104.37,104.33,104.36,2908.0,97.7492,97.7866,97.7492,97.7773,2908.0
2020-08-18 12:35:00,104.36,104.38,104.36,104.38,21333.0,97.7773,97.796,97.7773,97.796,21333.0
2020-08-18 12:40:00,104.39,104.43,104.38,104.43,2094.0,97.8054,97.8429,97.796,97.8429,2094.0
2020-08-18 12:45:00,104.43,104.43,104.41,104.42,3239.0,97.8429,97.8429,97.8241,97.8335,3239.0
2020-08-18 12:50:00,104.42,104.43,104.42,104.43,1069.0,97.8335,97.8429,97.8335,97.8429,1069.0
2020-08-18 12:55:00,104.44,104.45,104.43,104.45,2125.0,97.8522,97.8616,97.8429,97.8616,2125.0
2020-08-18 13:00:00,104.43,104.45,104.43,104.44,3296.0,97.8429,97.8616,97.8429,97.8522,3296.0
2020-08-18 13:05:00,104.44,104.48,104.44,104.48,8589.0,97.8522,97.8897,97.8522,97.8897,8589.0
2020-08-18 13:10:00,104.48,104.5,104.44,104.45,1573.0,97.8897,97.9084,97.8522,97.8616,1573.0
2020-08-18 13:15:00,104.44,104.44,104.42,104.44,1342.0,97.8522,97.8522,97.8335,97.8522,1342.0
2020-08-18 13:20:00,104.44,104.45,104.37,104.38,1910.0,97.8522,97.8616,97.7866,97.796,1910.0
2020-08-18 13:25:00,104.39,104.42,104.39,104.42,1531.0,97.8054,97.8335,97.8054,97.8335,1531.0
2020-08-18 13:30:00,104.41,104.45,104.41,104.43,4091.0,97.8241,97.8616,97.8241,97.8429,4091.0
2020-08-18 13:35:00,104.44,104.5,104.44,104.5,4175.0,97.8522,97.9084,97.8522,97.9084,4175.0
2020-08-18 13:40:00,104.48,104.49,104.45,104.45,12574.0,97.8897,97.8991,97.8616,97.8616,12574.0
2020-08-18 13:45:00,104.46,104.48,104.45,104.48,2733.0,97.871,97.8897,97.8616,97.8897,2733.0
2020-08-18 13:50:00,104.5,104.5,104.47,104.5,5080.0,97.9084,97.9084,97.8803,97.9084,5080.0
2020-08-18 13:55:00,104.49,104.5,104.44,104.45,4165.0,97.8991,97.9084,97.8522,97.8616,4165.0
2020-08-18 14:00:00,104.43,104.45,104.41,104.42,7468.0,97.8429,97.8616,97.8241,97.8335,7468.0
2020-08-18 14:05:00,104.41,104.46,104.41,104.46,12600.0,97.8241,97.871,97.8241,97.871,12600.0
2020-08-18 14:10:00,104.46,104.47,104.38,104.38,6949.0,97.871,97.8803,97.796,97.796,6949.0
2020-08-18 14:15:00,104.39,104.43,104.39,104.43,24554.0,97.8054,97.8429,97.8054,97.8429,24554.0
2020-08-18 14:20:00,104.43,104.46,104.41,104.46,4798.0,97.8429,97.871,97.8241,97.871,4798.0
2020-08-18 14:25:00,104.45,104.46,104.42,104.45,3530.0,97.8616,97.871,97.8335,97.8616,3530.0
2020-08-18 14:30:00,104.46,104.47,104.43,104.45,3213.0,97.871,97.8803,97.8429,97.8616,3213.0
2020-08-18 14:35:00,104.45,104.45,104.43,104.44,6267.0,97.8616,97.8616,97.8429,97.8522,6267.0
2020-08-18 14:40:00,104.43,104.45,104.41,104.42,8604.0,97.8429,97.8616,97.8241,97.8335,8604.0
2020-08-18 14:45:00,104.42,104.44,104.42,104.44,800.0,97.8335,97.8522,97.8335,97.8522,800.0
2020-08-18 14:50:00,104.44,104.5,104.43,104.48,2348.0,97.8522,97.9084,97.8429,97.8897,2348.0
2020-08-18 14:55:00,104.47,104.5,104.46,104.48,41737.0,97.8803,97.9084,97.871,97.8897,41737.0
2020-08-18 15:00:00,104.48,104.48,104.43,104.44,10947.0,97.8897,97.8897,97.8429,97.8522,10947.0
2020-08-18 15:05:00,104.43,104.47,104.42,104.42,6739.0,97.8429,97.8803,97.8335,97.8335,6739.0
2020-08-18 15:10:00,104.43,104.53,104.42,104.52,10052.0,97.8429,97.9365,97.8335,97.9272,10052.0
2020-08-18 15:15:00,104.54,104.55,104.43,104.48,3945.0,97.9459,97.9553,97.8429,97.8897,3945.0
2020-08-18 15:20:00,104.5,104.52,104.45,104.45,12408.0,97.9084,97.9272,97.8616,97.8616,12408.0
2020-08-18 15:25:00,104.42,104.45,104.4,104.45,16443.0,97.8335,97.8616,97.8147,97.8616,16443.0
2020-08-18 15:30:00,104.44,104.49,104.44,104.46,4745.0,97.8522,97.8991,97.8522,97.871,4745.0
2020-08-18 15:35:00,104.47,104.47,104.38,104.39,7107.0,97.8803,97.8803,97.796,97.8054,7107.0
2020-08-18 15:40:00,104.41,104.43,104.38,104.4,8474.0,97.8241,97.8429,97.796,97.8147,8474.0
2020-08-18 15:45:00,104.41,104.43,104.37,104.37,8854.0,97.8241,97.8429,97.7866,97.7866,8854.0
2020-08-18 15:50:00,104.36,104.36,104.29,104.3,10474.0,97.7773,97.7773,97.7117,97.7211,10474.0
2020-08-18 15:55:00,104.31,104.36,104.25,104.34,15449.0,97.7304,97.7773,97.6742,97.7585,15449.0
2020-08-19 09:30:00,104.46,104.46,104.16,104.43,19877.0,97.871,97.871,97.5899,97.8429,19877.0
2020-08-19 09:35:00,104.41,104.44,104.39,104.42,69612.0,97.8241,97.8522,97.8054,97.8335,69612.0
2020-08-19 09:40:00,104.4,104.48,104.39,104.48,1600.0,97.8147,97.8897,97.8054,97.8897,1600.0
2020-08-19 09:45:00,104.49,104.49,104.39,104.43,3791.0,97.8991,97.8991,97.8054,97.8429,3791.0
2020-08-19 09:50:00,104.4,104.41,104.38,104.4,2482.0,97.8147,97.8241,97.796,97.8147,2482.0
2020-08-19 09:55:00,104.42,104.43,104.36,104.42,3754.0,97.8335,97.8429,97.7773,97.8335,3754.0
2020-08-19 10:00:00,104.45,104.49,104.45,104.46,14877.0,97.8616,97.8991,97.8616,97.871,14877.0
2020-08-19 10:05:00,104.47,104.47,104.43,104.45,1251.0,97.8803,97.8803,97.8429,97.8616,1251.0
2020-08-19 10:10:00,104.41,104.45,104.4,104.43,4377.0,97.8241,97.8616,97.8147,97.8429,4377.0
2020-08-19 10:15:00,104.46,104.49,104.45,104.48,2205.0,97.871,97.8991,97.8616,97.8897,2205.0
2020-08-19 10:20:00,104.47,104.51,104.45,104.51,14284.0,97.8803,97.9178,97.8616,97.9178,14284.0
2020-08-19 10:25:00,104.53,104.53,104.47,104.5,4473.0,97.9365,97.9365,97.8803,97.9084,4473.0
2020-08-19 10:30:00,104.52,104.58,104.52,104.58,2037.0,97.9272,97.9834,97.9272,97.9834,2037.0
2020-08-19 10:35:00,104.56,104.61,104.56,104.57,5792.0,97.9647,98.0115,97.9647,97.974,5792.0
2020-08-19 10:40:00,104.58,104.61,104.57,104.6,69014.0,97.9834,98.0115,97.974,98.0021,69014.0
2020-08-19 10:45:00,104.62,104.63,104.59,104.62,4636.0,98.0209,98.0302,97.9928,98.0209,4636.0
2020-08-19 10:50:00,104.61,104.64,104.6,104.63,8430.0,98.0115,98.0396,98.0021,98.0302,8430.0
2020-08-19 10:55:00,104.62,104.62,104.58,104.61,3766.0,98.0209,98.0209,97.9834,98.0115,3766.0
2020-08-19 11:00:00,104.62,104.67,104.58,104.61,13038.0,98.0209,98.0677,97.9834,98.0115,13038.0
2020-08-19 11:05:00,104.61,104.63,104.61,104.62,3678.0,98.0115,98.0302,98.0115,98.0209,3678.0
2020-08-19 11:10:00,104.61,104.63,104.59,104.59,5876.0,98.0115,98.0302,97.9928,97.9928,5876.0
2020-08-19 11:15:00,104.59,104.66,104.59,104.62,13588.0,97.9928,98.0583,97.9928,98.0209,13588.0
2020-08-19 11:20:00,104.61,104.68,104.6,104.68,11402.0,98.0115,98.0771,98.0021,98.0771,11402.0
2020-08-19 11:25:00,104.68,104.71,104.67,104.69,2689.0,98.0771,98.1052,98.0677,98.0865,2689.0
2020-08-19 11:30:00,104.71,104.76,104.71,104.76,4594.0,98.1052,98.152,98.1052,98.152,4594.0
2020-08-19 11:35:00,104.75,104.77,104.74,104.75,8832.0,98.1427,98.1614,98.1333,98.1427,8832.0
2020-08-19 11:40:00,104.76,104.77,104.75,104.75,3178.0,98.152,98.1614,98.1427,98.1427,3178.0
2020-08-19 11:45:00,104.75,104.76,104.73,104.73,11185.0,98.1427,98.152,98.1239,98.1239,11185.0
2020-08-19 11:50:00,104.73,104.74,104.73,104.74,7771.0,98.1239,98.1333,98.1239,98.1333,7771.0
2020-08-19 11:55:00,104.74,104.76,104.73,104.76,4906.0,98.1333,98.152,98.1239,98.152,4906.0
2020-08-19 12:00:00,104.75,104.76,104.74,104.75,3826.0,98.1427,98.152,98.1333,98.1427,3826.0
2020-08-19 12:05:00,104.74,104.74,104.7,104.71,3563.0,98.1333,98.1333,98.0958,98.1052,3563.0
2020-08-19 12:10:00,104.72,104.73,104.7,104.71,3524.0,98.1146,98.1239,98.0958,98.1052,3524.0
2020-08-19 12:15:00,104.71,104.72,104.7,104.7,2086.0,98.1052,98.1146,98.0958,98.0958,2086.0
2020-08-19 12:20:00,104.7,104.73,104.7,104.73,2004.0,98.0958,98.1239,98.0958,98.1239,2004.0
2020-08-19 12:25:00,104.72,104.73,104.71,104.73,5163.0,98.1146,98.1239,98.1052,98.1239,5163.0
2020-08-19 12:30:00,104.73,104.74,104.71,104.72,5228.0,98.1239,98.1333,98.1052,98.1146,5228.0
2020-08-19 12:35:00,104.71,104.74,104.71,104.73,3470.0,98.1052,98.1333,98.1052,98.1239,3470.0
2020-08-19 12:40:00,104.72,104.72,104.68,104.68,3641.0,98.1146,98.1146,98.0771,98.0771,3641.0
2020-08-19 12:45:00,104.69,104.69,104.62,104.65,4313.0,98.0865,98.0865,98.0209,98.049,4313.0
2020-08-19 12:50:00,104.64,104.68,104.63,104.66,11180.0,98.0396,98.0771,98.0302,98.0583,11180.0
2020-08-19 12:55:00,104.66,104.69,104.65,104.67,3999.0,98.0583,98.0865,98.049,98.0677,3999.0
2020-08-19 13:00:00,104.68,104.68,104.64,104.66,11855.0,98.0771,98.0771,98.0396,98.0583,11855.0
2020-08-19 13:05:00,104.65,104.68,104.65,104.67,3858.0,98.049,98.0771,98.049,98.0677,3858.0
2020-08-19 13:10:00,104.67,104.71,104.67,104.7,4942.0,98.0677,98.1052,98.0677,98.0958,4942.0
2020-08-19 13:15:00,104.71,104.72,104.69,104.72,4911.0,98.1052,98.1146,98.0865,98.1146,4911.0
2020-08-19 13:20:00,104.73,104.73,104.7,104.7,6898.0,98.1239,98.1239,98.0958,98.0958,6898.0
2020-08-19 13:25:00,104.71,104.71,104.68,104.69,7577.0,98.1052,98.1052,98.0771,98.0865,7577.0
2020-08-19 13:30:00,104.69,104.74,104.68,104.73,18761.0,98.0865,98.1333,98.0771,98.1239,18761.0
2020-08-19 13:35:00,104.73,104.75,104.71,104.75,10540.0,98.1239,98.1427,98.1052,98.1427,10540.0
2020-08-19 13:40:00,104.75,104.78,104.74,104.78,8316.0,98.1427,98.1708,98.1333,98.1708,8316.0
2020-08-19 13:45:00,104.78,104.79,104.77,104.79,6207.0,98.1708,98.1801,98.1614,98.1801,6207.0
2020-08-19 13:50:00,104.79,104.79,104.76,104.79,6670.0,98.1801,98.1801,98.152,98.1801,6670.0
2020-08-19 13:55:00,104.79,104.79,104.77,104.77,6567.0,98.1801,98.1801,98.1614,98.1614,6567.0
2020-08-19 14:00:00,104.78,104.82,104.77,104.81,9455.0,98.1708,98.2083,98.1614,98.1989,9455.0
2020-08-19 14:05:00,104.8,104.81,104.61,104.7,6568.0,98.1895,98.1989,98.0115,98.0958,6568.0
2020-08-19 14:10:00,104.7,104.7,104.52,104.52,7006.0,98.0958,98.0958,97.9272,97.9272,7006.0
2020-08-19 14:15:00,104.52,104.54,104.39,104.39,5162.0,97.9272,97.9459,97.8054,97.8054,5162.0
2020-08-19 14:20:00,104.39,104.47,104.29,104.42,7906.0,97.8054,97.8803,97.7117,97.8335,7906.0
2020-08-19 14:25:00,104.43,104.47,104.3,104.33,8297.0,97.8429,97.8803,97.7211,97.7492,8297.0
2020-08-19 14:30:00,104.37,104.41,104.31,104.41,8936.0,97.7866,97.8241,97.7304,97.8241,8936.0
2020-08-19 14:35:00,104.4,104.4,104.28,104.36,5125.0,97.8147,97.8147,97.7023,97.7773,5125.0
2020-08-19 14:40:00,104.36,104.39,104.29,104.31,3539.0,97.7773,97.8054,97.7117,97.7304,3539.0
2020-08-19 14:45:00,104.4,104.44,104.38,104.41,2806.0,97.8147,97.8522,97.796,97.8241,2806.0
2020-08-19 14:50:00,104.44,104.5,104.44,104.47,8648.0,97.8522,97.9084,97.8522,97.8803,8648.0
2020-08-19 14:55:00,104.51,104.56,104.5,104.52,5184.0,97.9178,97.9647,97.9084,97.9272,5184.0
2020-08-19 15:00:00,104.53,104.53,104.46,104.48,17419.0,97.9365,97.9365,97.871,97.8897,17419.0
2020-08-19 15:05:00,104.48,104.53,104.48,104.53,5416.0,97.8897,97.9365,97.8897,97.9365,5416.0
2020-08-19 15:10:00,104.52,104.55,104.46,104.48,8539.0,97.9272,97.9553,97.871,97.8897,8539.0
2020-08-19 15:15:00,104.49,104.49,104.41,104.43,8851.0,97.8991,97.8991,97.8241,97.8429,8851.0
2020-08-19 15:20:00,104.4,104.42,104.3,104.31,5551.0,97.8147,97.8335,97.7211,97.7304,5551.0
2020-08-19 15:25:00,104.32,104.38,104.24,104.3,6053.0,97.7398,97.796,97.6648,97.7211,6053.0
2020-08-19 15:30:00,104.3,104.33,104.27,104.29,6726.0,97.7211,97.7492,97.6929,97.7117,6726.0
2020-08-19 15:35:00,104.28,104.33,104.22,104.23,8043.0,97.7023,97.7492,97.6461,97.6555,8043.0
2020-08-19 15:40:00,104.21,104.33,104.17,104.28,11380.0,97.6367,97.7492,97.5993,97.7023,11380.0
2020-08-19 15:45:00,104.24,104.24,103.97,103.98,11454.0,97.6648,97.6648,97.4119,97.4212,11454.0
2020-08-19 15:50:00,103.96,104.09,103.88,104.05,11910.0,97.4025,97.5243,97.3275,97.4868,11910.0
2020-08-19 15:55:00,104.07,104.1,103.99,104.09,14153.0,97.5056,97.5337,97.4306,97.5243,14153.0
2020-08-20 09:30:00,103.5,103.52,103.34,103.47,15422.0,96.9715,96.9903,96.8216,96.9434,15422.0
2020-08-20 09:35:00,103.57,103.66,103.57,103.64,2726.0,97.0371,97.1214,97.0371,97.1027,2726.0
2020-08-20 09:40:00,103.67,103.69,103.58,103.66,2984.0,97.1308,97.1495,97.0465,97.1214,2984.0
2020-08-20 09:45:00,103.7,103.73,103.67,103.69,2947.0,97.1589,97.187,97.1308,97.1495,2947.0
2020-08-20 09:50:00,103.72,103.78,103.72,103.76,2895.0,97.1776,97.2339,97.1776,97.2151,2895.0
2020-08-20 09:55:00,103.78,103.82,103.76,103.8,3418.0,97.2339,97.2713,97.2151,97.2526,3418.0
2020-08-20 10:00:00,103.82,103.83,103.73,103.75,7307.0,97.2713,97.2807,97.187,97.2057,7307.0
2020-08-20 10:05:00,103.77,103.81,103.75,103.8,2494.0,97.2245,97.262,97.2057,97.2526,2494.0
2020-08-20 10:10:00,103.84,103.85,103.8,103.82,4262.0,97.2901,97.2994,97.2526,97.2713,4262.0
2020-08-20 10:15:00,103.86,103.97,103.86,103.97,604.0,97.3088,97.4119,97.3088,97.4119,604.0
2020-08-20 10:20:00,104.0,104.0,103.92,103.92,2792.0,97.44,97.44,97.365,97.365,2792.0
2020-08-20 10:25:00,103.94,103.99,103.94,103.94,1933.0,97.3838,97.4306,97.3838,97.3838,1933.0
2020-08-20 10:30:00,104.0,104.01,103.95,104.01,3763.0,97.44,97.4493,97.3931,97.4493,3763.0
2020-08-20 10:35:00,104.0,104.0,103.97,103.98,1461.0,97.44,97.44,97.4119,97.4212,1461.0
2020-08-20 10:40:00,103.93,103.93,103.87,103.89,1770.0,97.3744,97.3744,97.3182,97.3369,1770.0
2020-08-20 10:45:00,103.9,103.98,103.89,103.95,6174.0,97.3463,97.4212,97.3369,97.3931,6174.0
2020-08-20 10:50:00,104.01,104.07,104.01,104.03,1482.0,97.4493,97.5056,97.4493,97.4681,1482.0
2020-08-20 10:55:00,104.03,104.04,103.97,103.98,1788.0,97.4681,97.4775,97.4119,97.4212,1788.0
2020-08-20 11:00:00,103.95,103.95,103.92,103.95,1639.0,97.3931,97.3931,97.365,97.3931,1639.0
2020-08-20 11:05:00,103.93,103.93,103.86,103.87,2860.0,97.3744,97.3744,97.3088,97.3182,2860.0
2020-08-20 11:10:00,103.88,103.88,103.84,103.86,1870.0,97.3275,97.3275,97.2901,97.3088,1870.0
2020-08-20 11:15:00,103.88,103.89,103.85,103.87,10772.0,97.3275,97.3369,97.2994,97.3182,10772.0
2020-08-20 11:20:00,103.84,103.9,103.83,103.9,17610.0,97.2901,97.3463,97.2807,97.3463,17610.0
2020-08-20 11:25:00,103.91,103.95,103.91,103.95,16776.0,97.3557,97.3931,97.3557,97.3931,16776.0
2020-08-20 11:30:00,103.93,103.97,103.9,103.96,14502.0,97.3744,97.4119,97.3463,97.4025,14502.0
2020-08-20 11:35:00,103.95,104.07,103.95,104.05,13957.0,97.3931,97.5056,97.3931,97.4868,13957.0
2020-08-20 11:40:00,104.04,104.05,104.0,104.0,10838.0,97.4775,97.4868,97.44,97.44,10838.0
2020-08-20 11:45:00,104.01,104.04,104.01,104.02,17627.0,97.4493,97.4775,97.4493,97.4587,17627.0
2020-08-20 11:50:00,104.01,104.09,104.0,104.07,13412.0,97.4493,97.5243,97.44,97.5056,13412.0
2020-08-20 11:55:00,104.07,104.1,104.05,104.06,1400.0,97.5056,97.5337,97.4868,97.4962,1400.0
2020-08-20 12:00:00,104.04,104.05,104.03,104.03,2731.0,97.4775,97.4868,97.4681,97.4681,2731.0
2020-08-20 12:05:00,104.04,104.07,104.02,104.06,1878.0,97.4775,97.5056,97.4587,97.4962,1878.0
2020-08-20 12:10:00,104.06,104.12,104.06,104.1,2304.0,97.4962,97.5524,97.4962,97.5337,2304.0
2020-08-20 12:15:00,104.1,104.11,104.04,104.04,5586.0,97.5337,97.543,97.4775,97.4775,5586.0
2020-08-20 12:20:00,104.03,104.06,104.02,104.05,1757.0,97.4681,97.4962,97.4587,97.4868,1757.0
2020-08-20 12:25:00,104.07,104.08,104.05,104.07,6541.0,97.5056,97.5149,97.4868,97.5056,6541.0
2020-08-20 12:30:00,104.05,104.07,104.01,104.02,17095.0,97.4868,97.5056,97.4493,97.4587,17095.0
2020-08-20 12:35:00,104.03,104.03,103.99,104.02,2380.0,97.4681,97.4681,97.4306,97.4587,2380.0
2020-08-20 12:40:00,104.03,104.05,104.01,104.02,3247.0,97.4681,97.4868,97.4493,97.4587,3247.0
2020-08-20 12:45:00,104.03,104.05,103.99,103.99,1539.0,97.4681,97.4868,97.4306,97.4306,1539.0
2020-08-20 12:50:00,103.99,103.99,103.97,103.97,6057.0,97.4306,97.4306,97.4119,97.4119,6057.0
2020-08-20 12:55:00,103.98,103.99,103.92,103.92,26635.0,97.4212,97.4306,97.365,97.365,26635.0
2020-08-20 13:00:00,103.94,103.98,103.94,103.98,5096.0,97.3838,97.4212,97.3838,97.4212,5096.0
2020-08-20 13:05:00,103.97,103.97,103.89,103.9,2639.0,97.4119,97.4119,97.3369,97.3463,2639.0
2020-08-20 13:10:00,103.9,103.92,103.89,103.92,2045.0,97.3463,97.365,97.3369,97.365,2045.0
2020-08-20 13:15:00,103.93,103.94,103.92,103.94,1348.0,97.3744,97.3838,97.365,97.3838,1348.0
2020-08-20 13:20:00,103.94,103.99,103.93,103.96,7205.0,97.3838,97.4306,97.3744,97.4025,7205.0
2020-08-20 13:25:00,103.97,104.0,103.97,104.0,1832.0,97.4119,97.44,97.4119,97.44,1832.0
2020-08-20 13:30:00,104.0,104.05,104.0,104.05,4604.0,97.44,97.4868,97.44,97.4868,4604.0
2020-08-20 13:35:00,104.07,104.07,104.03,104.04,7511.0,97.5056,97.5056,97.4681,97.4775,7511.0
2020-08-20 13:40:00,104.05,104.08,104.04,104.08,5428.0,97.4868,97.5149,97.4775,97.5149,5428.0
2020-08-20 13:45:00,104.08,104.08,104.0,104.03,7051.0,97.5149,97.5149,97.44,97.4681,7051.0
2020-08-20 13:50:00,104.04,104.04,104.0,104.0,4037.0,97.4775,97.4775,97.44,97.44,4037.0
2020-08-20 13:55:00,104.01,104.06,104.01,104.03,5400.0,97.4493,97.4962,97.4493,97.4681,5400.0
2020-08-20 14:00:00,104.04,104.06,104.02,104.03,6648.0,97.4775,97.4962,97.4587,97.4681,6648.0
2020-08-20 14:05:00,104.05,104.08,104.02,104.04,16343.0,97.4868,97.5149,97.4587,97.4775,16343.0
2020-08-20 14:10:00,104.05,104.08,104.02,104.07,2836.0,97.4868,97.5149,97.4587,97.5056,2836.0
2020-08-20 14:15:00,104.08,104.1,104.07,104.08,1887.0,97.5149,97.5337,97.5056,97.5149,1887.0
2020-08-20 14:20:00,104.09,104.21,104.09,104.2,9539.0,97.5243,97.6367,97.5243,97.6274,9539.0
2020-08-20 14:25:00,104.17,104.2,104.16,104.2,8828.0,97.5993,97.6274,97.5899,97.6274,8828.0
2020-08-20 14:30:00,104.2,104.22,104.18,104.21,2404.0,97.6274,97.6461,97.6086,97.6367,2404.0
2020-08-20 14:35:00,104.2,104.23,104.19,104.19,3187.0,97.6274,97.6555,97.618,97.618,3187.0
2020-08-20 14:40:00,104.18,104.19,104.14,104.14,1716.0,97.6086,97.618,97.5711,97.5711,1716.0
2020-08-20 14:45:00,104.16,104.2,104.14,104.2,9667.0,97.5899,97.6274,97.5711,97.6274,9667.0
2020-08-20 14:50:00,104.18,104.21,104.17,104.2,6334.0,97.6086,97.6367,97.5993,97.6274,6334.0
2020-08-20 14:55:00,104.22,104.23,104.2,104.23,6154.0,97.6461,97.6555,97.6274,97.6555,6154.0
2020-08-20 15:00:00,104.22,104.34,104.22,104.32,6023.0,97.6461,97.7585,97.6461,97.7398,6023.0
2020-08-20 15:05:00,104.32,104.33,104.29,104.31,3987.0,97.7398,97.7492,97.7117,97.7304,3987.0
2020-08-20 15:10:00,104.33,104.34,104.27,104.27,17652.0,97.7492,97.7585,97.6929,97.6929,17652.0
2020-08-20 15:15:00,104.27,104.29,104.19,104.19,23486.0,97.6929,97.7117,97.618,97.618,23486.0
2020-08-20 15:20:00,104.19,104.21,104.11,104.15,28691.0,97.618,97.6367,97.543,97.5805,28691.0
2020-08-20 15:25:00,104.14,104.18,104.11,104.17,27533.0,97.5711,97.6086,97.543,97.5993,27533.0
2020-08-20 15:30:00,104.17,104.2,104.13,104.18,7389.0,97.5993,97.6274,97.5618,97.6086,7389.0
2020-08-20 15:35:00,104.18,104.23,104.18,104.23,9620.0,97.6086,97.6555,97.6086,97.6555,9620.0
2020-08-20 15:40:00,104.24,104.38,104.23,104.36,5630.0,97.6648,97.796,97.6555,97.7773,5630.0
2020-08-20 15:45:00,104.35,104.42,104.35,104.38,8375.0,97.7679,97.8335,97.7679,97.796,8375.0
2020-08-20 15:50:00,104.28,104.31,104.23,104.26,13788.0,97.7023,97.7304,97.6555,97.6836,13788.0
2020-08-20 15:55:00,104.26,104.33,104.25,104.27,13071.0,97.6836,97.7492,97.6742,97.6929,13071.0
2020-08-21 09:30:00,104.22,104.25,104.16,104.21,13534.0,97.6461,97.6742,97.5899,97.6367,13534.0
2020-08-21 09:35:00,104.2,104.2,104.07,104.08,3356.0,97.6274,97.6274,97.5056,97.5149,3356.0
2020-08-21 09:40:00,104.07,104.19,104.07,104.16,2600.0,97.5056,97.618,97.5056,97.5899,2600.0
2020-08-21 09:45:00,104.21,104.28,104.21,104.27,4729.0,97.6367,97.7023,97.6367,97.6929,4729.0
2020-08-21 09:50:00,104.36,104.37,104.28,104.37,3104.0,97.7773,97.7866,97.7023,97.7866,3104.0
2020-08-21 09:55:00,104.36,104.4,104.33,104.38,4362.0,97.7773,97.8147,97.7492,97.796,4362.0
2020-08-21 10:00:00,104.42,104.44,104.34,104.37,13738.0,97.8335,97.8522,97.7585,97.7866,13738.0
2020-08-21 10:05:00,104.32,104.33,104.29,104.32,2980.0,97.7398,97.7492,97.7117,97.7398,2980.0
2020-08-21 10:10:00,104.37,104.37,104.19,104.2,16741.0,97.7866,97.7866,97.618,97.6274,16741.0
2020-08-21 10:15:00,104.21,104.27,104.21,104.26,1612.0,97.6367,97.6929,97.6367,97.6836,1612.0
2020-08-21 10:20:00,104.2,104.2,104.14,104.2,6084.0,97.6274,97.6274,97.5711,97.6274,6084.0
2020-08-21 10:25:00,104.26,104.28,104.26,104.28,370.0,97.6836,97.7023,97.6836,97.7023,370.0
2020-08-21 10:30:00,104.33,104.37,104.31,104.37,1126.0,97.7492,97.7866,97.7304,97.7866,1126.0
2020-08-21 10:35:00,104.35,104.38,104.33,104.37,749.0,97.7679,97.796,97.7492,97.7866,749.0
2020-08-21 10:40:00,104.37,104.37,104.31,104.33,6854.0,97.7866,97.7866,97.7304,97.7492,6854.0
2020-08-21 10:45:00,104.39,104.41,104.32,104.32,6756.0,97.8054,97.8241,97.7398,97.7398,6756.0
2020-08-21 10:50:00,104.36,104.38,104.36,104.37,585.0,97.7773,97.796,97.7773,97.7866,585.0
2020-08-21 10:55:00,104.38,104.42,104.3,104.31,2723.0,97.796,97.8335,97.7211,97.7304,2723.0
2020-08-21 11:00:00,104.33,104.33,104.21,104.21,6543.0,97.7492,97.7492,97.6367,97.6367,6543.0
2020-08-21 11:05:00,104.23,104.29,104.22,104.28,1139.0,97.6555,97.7117,97.6461,97.7023,1139.0
2020-08-21 11:10:00,104.33,104.33,104.24,104.29,4654.0,97.7492,97.7492,97.6648,97.7117,4654.0
2020-08-21 11:15:00,104.29,104.32,104.24,104.24,1363.0,97.7117,97.7398,97.6648,97.6648,1363.0
2020-08-21 11:20:00,104.26,104.36,104.26,104.36,6465.0,97.6836,97.7773,97.6836,97.7773,6465.0
2020-08-21 11:25:00,104.35,104.36,104.3,104.31,14739.0,97.7679,97.7773,97.7211,97.7304,14739.0
2020-08-21 11:30:00,104.32,104.35,104.23,104.24,5284.0,97.7398,97.7679,97.6555,97.6648,5284.0
2020-08-21 11:35:00,104.26,104.26,104.22,104.25,2477.0,97.6836,97.6836,97.6461,97.6742,2477.0
2020-08-21 11:40:00,104.25,104.27,104.22,104.22,599.0,97.6742,97.6929,97.6461,97.6461,599.0
2020-08-21 11:45:00,104.15,104.24,104.15,104.2,41722.0,97.5805,97.6648,97.5805,97.6274,41722.0
2020-08-21 11:50:00,104.21,104.24,104.21,104.21,2292.0,97.6367,97.6648,97.6367,97.6367,2292.0
2020-08-21 11:55:00,104.24,104.24,104.13,104.13,2566.0,97.6648,97.6648,97.5618,97.5618,2566.0
2020-08-21 12:00:00,104.13,104.22,104.13,104.22,1963.0,97.5618,97.6461,97.5618,97.6461,1963.0
2020-08-21 12:05:00,104.25,104.31,104.25,104.3,2734.0,97.6742,97.7304,97.6742,97.7211,2734.0
2020-08-21 12:10:00,104.33,104.36,104.31,104.36,2871.0,97.7492,97.7773,97.7304,97.7773,2871.0
2020-08-21 12:15:00,104.36,104.38,104.35,104.38,4403.0,97.7773,97.796,97.7679,97.796,4403.0
2020-08-21 12:20:00,104.36,104.37,104.36,104.37,203.0,97.7773,97.7866,97.7773,97.7866,203.0
2020-08-21 12:25:00,104.34,104.35,104.33,104.33,2276.0,97.7585,97.7679,97.7492,97.7492,2276.0
2020-08-21 12:30:00,104.34,104.36,104.33,104.34,1764.0,97.7585,97.7773,97.7492,97.7585,1764.0
2020-08-21 12:35:00,104.36,104.36,104.31,104.32,2147.0,97.7773,97.7773,97.7304,97.7398,2147.0
2020-08-21 12:40:00,104.31,104.33,104.31,104.33,2038.0,97.7304,97.7492,97.7304,97.7492,2038.0
2020-08-21 12:45:00,104.35,104.35,104.34,104.35,1182.0,97.7679,97.7679,97.7585,97.7679,1182.0
2020-08-21 12:50:00,104.33,104.34,104.27,104.3,4249.0,97.7492,97.7585,97.6929,97.7211,4249.0
2020-08-21 12:55:00,104.31,104.32,104.29,104.29,3441.0,97.7304,97.7398,97.7117,97.7117,3441.0
2020-08-21 13:00:00,104.31,104.31,104.24,104.27,7110.0,97.7304,97.7304,97.6648,97.6929,7110.0
2020-08-21 13:05:00,104.29,104.33,104.27,104.33,1330.0,97.7117,97.7492,97.6929,97.7492,1330.0
2020-08-21 13:10:00,104.3,104.35,104.29,104.34,954.0,97.7211,97.7679,97.7117,97.7585,954.0
2020-08-21 13:15:00,104.34,104.35,104.3,104.31,669.0,97.7585,97.7679,97.7211,97.7304,669.0
2020-08-21 13:20:00,104.27,104.29,104.25,104.28,3642.0,97.6929,97.7117,97.6742,97.7023,3642.0
2020-08-21 13:25:00,104.26,104.31,104.25,104.31,2322.0,97.6836,97.7304,97.6742,97.7304,2322.0
2020-08-21 13:30:00,104.31,104.35,104.31,104.34,3259.0,97.7304,97.7679,97.7304,97.7585,3259.0
2020-08-21 13:35:00,104.36,104.41,104.35,104.39,3987.0,97.7773,97.8241,97.7679,97.8054,3987.0
2020-08-21 13:40:00,104.39,104.41,104.38,104.39,3022.0,97.8054,97.8241,97.796,97.8054,3022.0
2020-08-21 13:45:00,104.4,104.44,104.38,104.4,13939.0,97.8147,97.8522,97.796,97.8147,13939.0
2020-08-21 13:50:00,104.42,104.43,104.4,104.4,1514.0,97.8335,97.8429,97.8147,97.8147,1514.0
2020-08-21 13:55:00,104.41,104.43,104.38,104.43,1345.0,97.8241,97.8429,97.796,97.8429,1345.0
2020-08-21 14:00:00,104.44,104.46,104.4,104.43,2145.0,97.8522,97.871,97.8147,97.8429,2145.0
2020-08-21 14:05:00,104.44,104.48,104.43,104.47,4088.0,97.8522,97.8897,97.8429,97.8803,4088.0
2020-08-21 14:10:00,104.48,104.51,104.48,104.48,5088.0,97.8897,97.9178,97.8897,97.8897,5088.0
2020-08-21 14:15:00,104.48,104.52,104.48,104.52,5110.0,97.8897,97.9272,97.8897,97.9272,5110.0
2020-08-21 14:20:00,104.51,104.52,104.49,104.51,15147.0,97.9178,97.9272,97.8991,97.9178,15147.0
2020-08-21 14:25:00,104.5,104.52,104.49,104.49,4571.0,97.9084,97.9272,97.8991,97.8991,4571.0
2020-08-21 14:30:00,104.53,104.59,104.52,104.58,5622.0,97.9365,97.9928,97.9272,97.9834,5622.0
2020-08-21 14:35:00,104.59,104.62,104.58,104.58,2664.0,97.9928,98.0209,97.9834,97.9834,2664.0
2020-08-21 14:40:00,104.56,104.57,104.55,104.57,3040.0,97.9647,97.974,97.9553,97.974,3040.0
2020-08-21 14:45:00,104.56,104.6,104.51,104.55,9360.0,97.9647,98.0021,97.9178,97.9553,9360.0
2020-08-21 14:50:00,104.57,104.61,104.57,104.61,411.0,97.974,98.0115,97.974,98.0115,411.0
2020-08-21 14:55:00,104.62,104.65,104.61,104.62,3327.0,98.0209,98.049,98.0115,98.0209,3327.0
2020-08-21 15:00:00,104.62,104.68,104.61,104.67,7161.0,98.0209,98.0771,98.0115,98.0677,7161.0
2020-08-21 15:05:00,104.67,104.71,104.66,104.71,8457.0,98.0677,98.1052,98.0583,98.1052,8457.0
2020-08-21 15:10:00,104.67,104.71,104.67,104.68,2135.0,98.0677,98.1052,98.0677,98.0771,2135.0
2020-08-21 15:15:00,104.69,104.69,104.65,104.65,2545.0,98.0865,98.0865,98.049,98.049,2545.0
2020-08-21 15:20:00,104.66,104.69,104.64,104.68,13262.0,98.0583,98.0865,98.0396,98.0771,13262.0
2020-08-21 15:25:00,104.67,104.71,104.63,104.64,5404.0,98.0677,98.1052,98.0302,98.0396,5404.0
2020-08-21 15:30:00,104.64,104.66,104.63,104.65,1891.0,98.0396,98.0583,98.0302,98.049,1891.0
2020-08-21 15:35:00,104.66,104.69,104.63,104.64,17508.0,98.0583,98.0865,98.0302,98.0396,17508.0
2020-08-21 15:40:00,104.64,104.64,104.57,104.58,5129.0,98.0396,98.0396,97.974,97.9834,5129.0
2020-08-21 15:45:00,104.59,104.62,104.53,104.55,8368.0,97.9928,98.0209,97.9365,97.9553,8368.0
2020-08-21 15:50:00,104.55,104.64,104.54,104.62,6926.0,97.9553,98.0396,97.9459,98.0209,6926.0
2020-08-21 15:55:00,104.63,104.65,104.6,104.6,13913.0,98.0302,98.049,98.0021,98.0021,13913.0
2020-08-24 09:30:00,105.53,105.53,105.34,105.38,18645.0,98.8735,98.8735,98.6955,98.7329,18645.0
2020-08-24 09:35:00,105.35,105.35,105.29,105.3,17321.0,98.7048,98.7048,98.6486,98.658,17321.0
2020-08-24 09:40:00,105.36,105.44,105.36,105.38,3317.0,98.7142,98.7891,98.7142,98.7329,3317.0
2020-08-24 09:45:00,105.4,105.41,105.34,105.34,1148.0,98.7517,98.761,98.6955,98.6955,1148.0
2020-08-24 09:50:00,105.39,105.39,105.3,105.3,637.0,98.7423,98.7423,98.658,98.658,637.0
2020-08-24 09:55:00,105.31,105.32,105.29,105.29,3225.0,98.6673,98.6767,98.6486,98.6486,3225.0
2020-08-24 10:00:00,105.33,105.33,105.23,105.28,4279.0,98.6861,98.6861,98.5924,98.6392,4279.0
2020-08-24 10:05:00,105.32,105.34,105.26,105.34,1741.0,98.6767,98.6955,98.6205,98.6955,1741.0
2020-08-24 10:10:00,105.35,105.38,105.3,105.38,2517.0,98.7048,98.7329,98.658,98.7329,2517.0
2020-08-24 10:15:00,105.44,105.47,105.42,105.47,4541.0,98.7891,98.8173,98.7704,98.8173,4541.0
2020-08-24 10:20:00,105.52,105.54,105.51,105.51,9089.0,98.8641,98.8828,98.8547,98.8547,9089.0
2020-08-24 10:25:00,105.56,105.57,105.47,105.49,3592.0,98.9016,98.9109,98.8173,98.836,3592.0
2020-08-24 10:30:00,105.46,105.49,105.44,105.47,2497.0,98.8079,98.836,98.7891,98.8173,2497.0
2020-08-24 10:35:00,105.43,105.54,105.41,105.52,3993.0,98.7798,98.8828,98.761,98.8641,3993.0
2020-08-24 10:40:00,105.52,105.52,105.43,105.46,5892.0,98.8641,98.8641,98.7798,98.8079,5892.0
2020-08-24 10:45:00,105.44,105.44,105.34,105.37,5142.0,98.7891,98.7891,98.6955,98.7236,5142.0
2020-08-24 10:50:00,105.39,105.39,105.27,105.27,2076.0,98.7423,98.7423,98.6299,98.6299,2076.0
2020-08-24 10:55:00,105.3,105.32,105.22,105.3,2860.0,98.658,98.6767,98.583,98.658,2860.0
2020-08-24 11:00:00,105.28,105.41,105.28,105.38,2717.0,98.6392,98.761,98.6392,98.7329,2717.0
2020-08-24 11:05:00,105.37,105.43,105.35,105.43,1746.0,98.7236,98.7798,98.7048,98.7798,1746.0
2020-08-24 11:10:00,105.39,105.4,105.38,105.39,4401.0,98.7423,98.7517,98.7329,98.7423,4401.0
2020-08-24 11:15:00,105.39,105.41,105.36,105.4,2204.0,98.7423,98.761,98.7142,98.7517,2204.0
2020-08-24 11:20:00,105.4,105.42,105.37,105.39,2856.0,98.7517,98.7704,98.7236,98.7423,2856.0
2020-08-24 11:25:00,105.39,105.41,105.32,105.32,4215.0,98.7423,98.761,98.6767,98.6767,4215.0
2020-08-24 11:30:00,105.36,105.39,105.36,105.38,880.0,98.7142,98.7423,98.7142,98.7329,880.0
2020-08-24 11:35:00,105.39,105.42,105.35,105.36,2225.0,98.7423,98.7704,98.7048,98.7142,2225.0
2020-08-24 11:40:00,105.38,105.4,105.35,105.39,4333.0,98.7329,98.7517,98.7048,98.7423,4333.0
2020-08-24 11:45:00,105.41,105.41,105.36,105.39,2161.0,98.761,98.761,98.7142,98.7423,2161.0
2020-08-24 11:50:00,105.37,105.38,105.33,105.36,1118.0,98.7236,98.7329,98.6861,98.7142,1118.0
2020-08-24 11:55:00,105.36,105.4,105.34,105.34,2390.0,98.7142,98.7517,98.6955,98.6955,2390.0
2020-08-24 12:00:00,105.39,105.39,105.37,105.38,3653.0,98.7423,98.7423,98.7236,98.7329,3653.0
2020-08-24 12:05:00,105.38,105.38,105.33,105.36,1326.0,98.7329,98.7329,98.6861,98.7142,1326.0
2020-08-24 12:10:00,105.38,105.38,105.35,105.36,1412.0,98.7329,98.7329,98.7048,98.7142,1412.0
2020-08-24 12:15:00,105.34,105.39,105.34,105.38,533.0,98.6955,98.7423,98.6955,98.7329,533.0
2020-08-24 12:20:00,105.36,105.36,105.33,105.35,2612.0,98.7142,98.7142,98.6861,98.7048,2612.0
2020-08-24 12:25:00,105.35,105.35,105.3,105.3,52743.0,98.7048,98.7048,98.658,98.658,52743.0
2020-08-24 12:30:00,105.29,105.33,105.28,105.31,1456.0,98.6486,98.6861,98.6392,98.6673,1456.0
2020-08-24 12:35:00,105.34,105.34,105.31,105.31,543.0,98.6955,98.6955,98.6673,98.6673,543.0
2020-08-24 12:40:00,105.32,105.34,105.29,105.32,3315.0,98.6767,98.6955,98.6486,98.6767,3315.0
2020-08-24 12:45:00,105.33,105.35,105.3,105.31,1625.0,98.6861,98.7048,98.658,98.6673,1625.0
2020-08-24 12:50:00,105.3,105.33,105.29,105.31,3427.0,98.658,98.6861,98.6486,98.6673,3427.0
2020-08-24 12:55:00,105.3,105.3,105.28,105.29,2286.0,98.658,98.658,98.6392,98.6486,2286.0
2020-08-24 13:00:00,105.29,105.35,105.29,105.35,4027.0,98.6486,98.7048,98.6486,98.7048,4027.0
2020-08-24 13:05:00,105.35,105.39,105.34,105.38,1745.0,98.7048,98.7423,98.6955,98.7329,1745.0
2020-08-24 13:10:00,105.38,105.39,105.36,105.37,30290.0,98.7329,98.7423,98.7142,98.7236,30290.0
2020-08-24 13:15:00,105.36,105.38,105.34,105.37,4493.0,98.7142,98.7329,98.6955,98.7236,4493.0
2020-08-24 13:20:00,105.36,105.37,105.33,105.34,2380.0,98.7142,98.7236,98.6861,98.6955,2380.0
2020-08-24 13:25:00,105.37,105.37,105.35,105.36,9519.0,98.7236,98.7236,98.7048,98.7142,9519.0
2020-08-24 13:30:00,105.34,105.35,105.3,105.34,20973.0,98.6955,98.7048,98.658,98.6955,20973.0
2020-08-24 13:35:00,105.36,105.39,105.35,105.39,2777.0,98.7142,98.7423,98.7048,98.7423,2777.0
2020-08-24 13:40:00,105.39,105.39,105.33,105.33,5573.0,98.7423,98.7423,98.6861,98.6861,5573.0
2020-08-24 13:45:00,105.34,105.37,105.32,105.34,2075.0,98.6955,98.7236,98.6767,98.6955,2075.0
2020-08-24 13:50:00,105.33,105.38,105.33,105.37,19587.0,98.6861,98.7329,98.6861,98.7236,19587.0
2020-08-24 13:55:00,105.37,105.41,105.37,105.38,5220.0,98.7236,98.761,98.7236,98.7329,5220.0
2020-08-24 14:00:00,105.38,105.4,105.34,105.35,21111.0,98.7329,98.7517,98.6955,98.7048,21111.0
2020-08-24 14:05:00,105.38,105.41,105.38,105.39,6460.0,98.7329,98.761,98.7329,98.7423,6460.0
2020-08-24 14:10:00,105.4,105.41,105.38,105.39,16716.0,98.7517,98.761,98.7329,98.7423,16716.0
2020-08-24 14:15:00,105.4,105.44,105.39,105.43,22260.0,98.7517,98.7891,98.7423,98.7798,22260.0
2020-08-24 14:20:00,105.42,105.42,105.38,105.4,3624.0,98.7704,98.7704,98.7329,98.7517,3624.0
2020-08-24 14:25:00,105.39,105.41,105.37,105.4,4431.0,98.7423,98.761,98.7236,98.7517,4431.0
2020-08-24 14:30:00,105.4,105.4,105.33,105.34,8546.0,98.7517,98.7517,98.6861,98.6955,8546.0
2020-08-24 14:35:00,105.36,105.36,105.31,105.34,5960.0,98.7142,98.7142,98.6673,98.6955,5960.0
2020-08-24 14:40:00,105.32,105.34,105.3,105.31,5839.0,98.6767,98.6955,98.658,98.6673,5839.0
2020-08-24 14:45:00,105.32,105.34,105.3,105.3,7925.0,98.6767,98.6955,98.658,98.658,7925.0
2020-08-24 14:50:00,105.3,105.31,105.25,105.25,9908.0,98.658,98.6673,98.6111,98.6111,9908.0
2020-08-24 14:55:00,105.26,105.35,105.25,105.31,2509.0,98.6205,98.7048,98.6111,98.6673,2509.0
2020-08-24 15:00:00,105.31,105.34,105.28,105.29,8937.0,98.6673,98.6955,98.6392,98.6486,8937.0
2020-08-24 15:05:00,105.29,105.29,105.23,105.25,5022.0,98.6486,98.6486,98.5924,98.6111,5022.0
2020-08-24 15:10:00,105.24,105.28,105.22,105.27,5843.0,98.6018,98.6392,98.583,98.6299,5843.0
2020-08-24 15:15:00,105.28,105.33,105.28,105.33,5253.0,98.6392,98.6861,98.6392,98.6861,5253.0
2020-08-24 15:20:00,105.32,105.4,105.31,105.4,6497.0,98.6767,98.7517,98.6673,98.7517,6497.0
2020-08-24 15:25:00,105.41,105.43,105.4,105.43,5343.0,98.761,98.7798,98.7517,98.7798,5343.0
2020-08-24 15:30:00,105.43,105.47,105.41,105.45,4586.0,98.7798,98.8173,98.761,98.7985,4586.0
2020-08-24 15:35:00,105.45,105.52,105.45,105.52,8897.0,98.7985,98.8641,98.7985,98.8641,8897.0
2020-08-24 15:40:00,105.52,105.59,105.52,105.58,19582.0,98.8641,98.9297,98.8641,98.9203,19582.0
2020-08-24 15:45:00,105.57,105.59,105.55,105.56,10377.0,98.9109,98.9297,98.8922,98.9016,10377.0
2020-08-24 15:50:00,105.6,105.66,105.56,105.63,10911.0,98.9391,98.9953,98.9016,98.9672,10911.0
2020-08-24 15:55:00,105.62,105.77,105.59,105.77,27844.0,98.9578,99.0983,98.9297,99.0983,27844.0
2020-08-25 09:30:00,106.07,106.07,105.79,105.85,11871.0,99.3794,99.3794,99.1171,99.1733,11871.0
2020-08-25 09:35:00,105.89,105.89,105.78,105.8,1870.0,99.2108,99.2108,99.1077,99.1264,1870.0
2020-08-25 09:40:00,105.79,105.89,105.77,105.84,3036.0,99.1171,99.2108,99.0983,99.1639,3036.0
2020-08-25 09:45:00,105.87,105.94,105.85,105.94,12500.0,99.192,99.2576,99.1733,99.2576,12500.0
2020-08-25 09:50:00,105.91,105.92,105.86,105.87,3930.0,99.2295,99.2389,99.1827,99.192,3930.0
2020-08-25 09:55:00,105.85,106.01,105.83,106.01,10402.0,99.1733,99.3232,99.1545,99.3232,10402.0
2020-08-25 10:00:00,105.97,105.99,105.87,105.91,5417.0,99.2857,99.3045,99.192,99.2295,5417.0
2020-08-25 10:05:00,105.91,105.91,105.72,105.72,4790.0,99.2295,99.2295,99.0515,99.0515,4790.0
2020-08-25 10:10:00,105.73,105.76,105.71,105.72,6784.0,99.0609,99.089,99.0421,99.0515,6784.0
2020-08-25 10:15:00,105.72,105.89,105.72,105.88,87883.0,99.0515,99.2108,99.0515,99.2014,87883.0
2020-08-25 10:20:00,105.85,105.88,105.77,105.83,13311.0,99.1733,99.2014,99.0983,99.1545,13311.0
2020-08-25 10:25:00,105.82,105.82,105.69,105.75,6201.0,99.1452,99.1452,99.0234,99.0796,6201.0
2020-08-25 10:30:00,105.72,105.72,105.62,105.68,5844.0,99.0515,99.0515,98.9578,99.014,5844.0
2020-08-25 10:35:00,105.73,105.76,105.73,105.76,1000.0,99.0609,99.089,99.0609,99.089,1000.0
2020-08-25 10:40:00,105.75,105.75,105.69,105.73,6570.0,99.0796,99.0796,99.0234,99.0609,6570.0
2020-08-25 10:45:00,105.68,105.79,105.64,105.66,15421.0,99.014,99.1171,98.9765,98.9953,15421.0
2020-08-25 10:50:00,105.65,105.69,105.62,105.63,12195.0,98.9859,99.0234,98.9578,98.9672,12195.0
2020-08-25 10:55:00,105.62,105.72,105.62,105.72,20181.0,98.9578,99.0515,98.9578,99.0515,20181.0
2020-08-25 11:00:00,105.72,105.81,105.71,105.79,3898.0,99.0515,99.1358,99.0421,99.1171,3898.0
2020-08-25 11:05:00,105.79,105.79,105.76,105.77,2791.0,99.1171,99.1171,99.089,99.0983,2791.0
2020-08-25 11:10:00,105.81,105.92,105.77,105.89,15689.0,99.1358,99.2389,99.0983,99.2108,15689.0
2020-08-25 11:15:00,105.88,105.9,105.87,105.89,5187.0,99.2014,99.2201,99.192,99.2108,5187.0
2020-08-25 11:20:00,105.89,105.9,105.83,105.86,6505.0,99.2108,99.2201,99.1545,99.1827,6505.0
2020-08-25 11:25:00,105.87,105.88,105.82,105.85,1106.0,99.192,99.2014,99.1452,99.1733,1106.0
2020-08-25 11:30:00,105.84,105.84,105.75,105.84,4862.0,99.1639,99.1639,99.0796,99.1639,4862.0
2020-08-25 11:35:00,105.79,105.83,105.74,105.74,13015.0,99.1171,99.1545,99.0702,99.0702,13015.0
2020-08-25 11:40:00,105.73,105.75,105.65,105.65,6602.0,99.0609,99.0796,98.9859,98.9859,6602.0
2020-08-25 11:45:00,105.66,105.71,105.66,105.69,2856.0,98.9953,99.0421,98.9953,99.0234,2856.0
2020-08-25 11:50:00,105.71,105.73,105.7,105.7,1304.0,99.0421,99.0609,99.0327,99.0327,1304.0
2020-08-25 11:55:00,105.71,105.75,105.71,105.73,6225.0,99.0421,99.0796,99.0421,99.0609,6225.0
2020-08-25 12:00:00,105.74,105.74,105.68,105.72,3394.0,99.0702,99.0702,99.014,99.0515,3394.0
2020-08-25 12:05:00,105.71,105.78,105.7,105.78,8146.0,99.0421,99.1077,99.0327,99.1077,8146.0
2020-08-25 12:10:00,105.78,105.79,105.67,105.67,6970.0,99.1077,99.1171,99.0046,99.0046,6970.0
2020-08-25 12:15:00,105.71,105.79,105.71,105.79,5883.0,99.0421,99.1171,99.0421,99.1171,5883.0
2020-08-25 12:20:00,105.76,105.82,105.76,105.8,6259.0,99.089,99.1452,99.089,99.1264,6259.0
2020-08-25 12:25:00,105.84,105.87,105.83,105.83,6023.0,99.1639,99.192,99.1545,99.1545,6023.0
2020-08-25 12:30:00,105.84,105.87,105.8,105.86,6154.0,99.1639,99.192,99.1264,99.1827,6154.0
2020-08-25 12:35:00,105.87,105.91,105.86,105.91,5392.0,99.192,99.2295,99.1827,99.2295,5392.0
2020-08-25 12:40:00,105.91,105.92,105.88,105.88,4793.0,99.2295,99.2389,99.2014,99.2014,4793.0
2020-08-25 12:45:00,105.92,105.92,105.88,105.88,2015.0,99.2389,99.2389,99.2014,99.2014,2015.0
2020-08-25 12:50:00,105.87,105.88,105.85,105.85,886.0,99.192,99.2014,99.1733,99.1733,886.0
2020-08-25 12:55:00,105.85,105.87,105.84,105.86,7127.0,99.1733,99.192,99.1639,99.1827,7127.0
2020-08-25 13:00:00,105.84,105.87,105.84,105.86,496.0,99.1639,99.192,99.1639,99.1827,496.0
2020-08-25 13:05:00,105.84,105.89,105.8,105.87,6065.0,99.1639,99.2108,99.1264,99.192,6065.0
2020-08-25 13:10:00,105.86,105.9,105.85,105.88,1196.0,99.1827,99.2201,99.1733,99.2014,1196.0
2020-08-25 13:15:00,105.91,105.93,105.9,105.92,9516.0,99.2295,99.2482,99.2201,99.2389,9516.0
2020-08-25 13:20:00,105.94,105.94,105.91,105.92,4049.0,99.2576,99.2576,99.2295,99.2389,4049.0
2020-08-25 13:25:00,105.94,105.97,105.94,105.95,53692.0,99.2576,99.2857,99.2576,99.267,53692.0
2020-08-25 13:30:00,105.96,105.97,105.95,105.95,3902.0,99.2763,99.2857,99.267,99.267,3902.0
2020-08-25 13:35:00,105.97,105.98,105.94,105.96,2033.0,99.2857,99.2951,99.2576,99.2763,2033.0
2020-08-25 13:40:00,105.96,105.97,105.94,105.95,2702.0,99.2763,99.2857,99.2576,99.267,2702.0
2020-08-25 13:45:00,105.95,105.98,105.82,105.95,546640.0,99.267,99.2951,99.1452,99.267,546640.0
2020-08-25 13:50:00,105.94,105.95,105.94,105.95,600.0,99.2576,99.267,99.2576,99.267,600.0
2020-08-25 13:55:00,105.95,105.95,105.91,105.92,6404.0,99.267,99.267,99.2295,99.2389,6404.0
2020-08-25 14:00:00,105.92,105.95,105.88,105.94,9474.0,99.2389,99.267,99.2014,99.2576,9474.0
2020-08-25 14:05:00,105.94,105.95,105.92,105.95,10594.0,99.2576,99.267,99.2389,99.267,10594.0
2020-08-25 14:10:00,105.96,106.0,105.96,105.97,2049.0,99.2763,99.3138,99.2763,99.2857,2049.0
2020-08-25 14:15:00,105.94,106.04,105.86,106.02,19057.0,99.2576,99.3513,99.1827,99.3326,19057.0
2020-08-25 14:20:00,106.0,106.04,105.99,106.03,3738.0,99.3138,99.3513,99.3045,99.3419,3738.0
2020-08-25 14:25:00,106.03,106.05,106.0,106.04,6862.0,99.3419,99.3607,99.3138,99.3513,6862.0
2020-08-25 14:30:00,106.04,106.04,106.01,106.04,7977.0,99.3513,99.3513,99.3232,99.3513,7977.0
2020-08-25 14:35:00,106.03,106.04,106.0,106.02,6825.0,99.3419,99.3513,99.3138,99.3326,6825.0
2020-08-25 14:40:00,106.02,106.06,106.02,106.05,4402.0,99.3326,99.37,99.3326,99.3607,4402.0
2020-08-25 14:45:00,106.03,106.05,106.03,106.04,1630.0,99.3419,99.3607,99.3419,99.3513,1630.0
2020-08-25 14:50:00,106.06,106.06,106.03,106.05,29650.0,99.37,99.37,99.3419,99.3607,29650.0
2020-08-25 14:55:00,106.05,106.08,106.02,106.07,8727.0,99.3607,99.3888,99.3326,99.3794,8727.0
2020-08-25 15:00:00,106.05,106.06,106.0,106.0,2560.0,99.3607,99.37,99.3138,99.3138,2560.0
2020-08-25 15:05:00,106.03,106.04,106.02,106.03,4200.0,99.3419,99.3513,99.3326,99.3419,4200.0
2020-08-25 15:10:00,106.05,106.06,106.01,106.03,8208.0,99.3607,99.37,99.3232,99.3419,8208.0
2020-08-25 15:15:00,106.02,106.09,106.02,106.08,5544.0,99.3326,99.3981,99.3326,99.3888,5544.0
2020-08-25 15:20:00,106.09,106.1,106.05,106.08,4897.0,99.3981,99.4075,99.3607,99.3888,4897.0
2020-08-25 15:25:00,106.09,106.12,106.08,106.11,4305.0,99.3981,99.4263,99.3888,99.4169,4305.0
2020-08-25 15:30:00,106.11,106.13,106.1,106.1,8440.0,99.4169,99.4356,99.4075,99.4075,8440.0
2020-08-25 15:35:00,106.1,106.14,106.1,106.12,5137.0,99.4075,99.445,99.4075,99.4263,5137.0
2020-08-25 15:40:00,106.13,106.13,106.07,106.08,8946.0,99.4356,99.4356,99.3794,99.3888,8946.0
2020-08-25 15:45:00,106.08,106.13,106.06,106.1,7996.0,99.3888,99.4356,99.37,99.4075,7996.0
2020-08-25 15:50:00,106.08,106.12,106.07,106.12,8522.0,99.3888,99.4263,99.3794,99.4263,8522.0
2020-08-25 15:55:00,106.12,106.14,106.08,106.14,24903.0,99.4263,99.445,99.3888,99.445,24903.0
2020-08-26 09:30:00,106.23,106.52,106.06,106.17,15810.0,99.5293,99.801,99.37,99.4731,15810.0
2020-08-26 09:35:00,106.16,106.18,106.12,106.16,4823.0,99.4637,99.4825,99.4263,99.4637,4823.0
2020-08-26 09:40:00,106.19,106.19,106.08,106.09,2277.0,99.4918,99.4918,99.3888,99.3981,2277.0
2020-08-26 09:45:00,106.08,106.19,106.05,106.19,1854.0,99.3888,99.4918,99.3607,99.4918,1854.0
2020-08-26 09:50:00,106.18,106.19,106.16,106.16,1690.0,99.4825,99.4918,99.4637,99.4637,1690.0
2020-08-26 09:55:00,106.17,106.27,106.17,106.26,3489.0,99.4731,99.5668,99.4731,99.5574,3489.0
2020-08-26 10:00:00,106.26,106.3,106.19,106.26,9814.0,99.5574,99.5949,99.4918,99.5574,9814.0
2020-08-26 10:05:00,106.28,106.29,106.25,106.27,3220.0,99.5762,99.5855,99.5481,99.5668,3220.0
2020-08-26 10:10:00,106.28,106.29,106.27,106.29,1852.0,99.5762,99.5855,99.5668,99.5855,1852.0
2020-08-26 10:15:00,106.25,106.29,106.25,106.29,19973.0,99.5481,99.5855,99.5481,99.5855,19973.0
2020-08-26 10:20:00,106.27,106.33,106.27,106.32,3708.0,99.5668,99.623,99.5668,99.6136,3708.0
2020-08-26 10:25:00,106.33,106.35,106.31,106.35,1771.0,99.623,99.6417,99.6043,99.6417,1771.0
2020-08-26 10:30:00,106.36,106.42,106.35,106.42,2099.0,99.6511,99.7073,99.6417,99.7073,2099.0
2020-08-26 10:35:00,106.45,106.46,106.43,106.43,3689.0,99.7354,99.7448,99.7167,99.7167,3689.0
2020-08-26 10:40:00,106.43,106.47,106.43,106.44,1508.0,99.7167,99.7542,99.7167,99.7261,1508.0
2020-08-26 10:45:00,106.45,106.5,106.43,106.49,5577.0,99.7354,99.7823,99.7167,99.7729,5577.0
2020-08-26 10:50:00,106.5,106.53,106.49,106.5,7135.0,99.7823,99.8104,99.7729,99.7823,7135.0
2020-08-26 10:55:00,106.5,106.51,106.48,106.51,2946.0,99.7823,99.7917,99.7635,99.7917,2946.0
2020-08-26 11:00:00,106.5,106.5,106.47,106.5,3346.0,99.7823,99.7823,99.7542,99.7823,3346.0
2020-08-26 11:05:00,106.51,106.51,106.48,106.49,4416.0,99.7917,99.7917,99.7635,99.7729,4416.0
2020-08-26 11:10:00,106.51,106.54,106.51,106.54,2100.0,99.7917,99.8198,99.7917,99.8198,2100.0
2020-08-26 11:15:00,106.52,106.52,106.41,106.42,3066.0,99.801,99.801,99.698,99.7073,3066.0
2020-08-26 11:20:00,106.42,106.45,106.42,106.45,2343.0,99.7073,99.7354,99.7073,99.7354,2343.0
2020-08-26 11:25:00,106.43,106.48,106.43,106.48,5332.0,99.7167,99.7635,99.7167,99.7635,5332.0
2020-08-26 11:30:00,106.47,106.49,106.45,106.46,7520.0,99.7542,99.7729,99.7354,99.7448,7520.0
2020-08-26 11:35:00,106.47,106.48,106.45,106.46,7419.0,99.7542,99.7635,99.7354,99.7448,7419.0
2020-08-26 11:40:00,106.48,106.59,106.47,106.59,6525.0,99.7635,99.8666,99.7542,99.8666,6525.0
2020-08-26 11:45:00,106.58,106.59,106.55,106.56,6109.0,99.8572,99.8666,99.8291,99.8385,6109.0
2020-08-26 11:50:00,106.57,106.61,106.57,106.59,7586.0,99.8479,99.8853,99.8479,99.8666,7586.0
2020-08-26 11:55:00,106.59,106.62,106.58,106.58,3456.0,99.8666,99.8947,99.8572,99.8572,3456.0
2020-08-26 12:00:00,106.59,106.65,106.55,106.64,4042.0,99.8666,99.9228,99.8291,99.9135,4042.0
2020-08-26 12:05:00,106.66,106.72,106.65,106.72,4614.0,99.9322,99.9884,99.9228,99.9884,4614.0
2020-08-26 12:10:00,106.74,106.77,106.72,106.77,2702.0,100.0071,100.0353,99.9884,100.0353,2702.0
2020-08-26 12:15:00,106.75,106.8,106.73,106.8,4308.0,100.0165,100.0634,99.9978,100.0634,4308.0
2020-08-26 12:20:00,106.8,106.82,106.79,106.8,3522.0,100.0634,100.0821,100.054,100.0634,3522.0
2020-08-26 12:25:00,106.82,106.88,106.82,106.85,2078.0,100.0821,100.1383,100.0821,100.1102,2078.0
2020-08-26 12:30:00,106.85,106.85,106.82,106.82,3351.0,100.1102,100.1102,100.0821,100.0821,3351.0
2020-08-26 12:35:00,106.82,106.82,106.76,106.79,3256.0,100.0821,100.0821,100.0259,100.054,3256.0
2020-08-26 12:40:00,106.78,106.81,106.72,106.73,5496.0,100.0446,100.0727,99.9884,99.9978,5496.0
2020-08-26 12:45:00,106.74,106.78,106.73,106.77,5508.0,100.0071,100.0446,99.9978,100.0353,5508.0
2020-08-26 12:50:00,106.77,106.84,106.77,106.83,3737.0,100.0353,100.1008,100.0353,100.0915,3737.0
2020-08-26 12:55:00,106.84,106.84,106.77,106.78,2716.0,100.1008,100.1008,100.0353,100.0446,2716.0
2020-08-26 13:00:00,106.78,106.89,106.78,106.87,3465.0,100.0446,100.1477,100.0446,100.1289,3465.0
2020-08-26 13:05:00,106.86,106.9,106.84,106.85,3297.0,100.1196,100.1571,100.1008,100.1102,3297.0
2020-08-26 13:10:00,106.87,106.88,106.81,106.82,3054.0,100.1289,100.1383,100.0727,100.0821,3054.0
2020-08-26 13:15:00,106.8,106.86,106.8,106.85,4546.0,100.0634,100.1196,100.0634,100.1102,4546.0
2020-08-26 13:20:00,106.84,106.84,106.79,106.82,3330.0,100.1008,100.1008,100.054,100.0821,3330.0
2020-08-26 13:25:00,106.82,106.84,106.77,106.8,5552.0,100.0821,100.1008,100.0353,100.0634,5552.0
2020-08-26 13:30:00,106.79,106.8,106.77,106.79,7335.0,100.054,100.0634,100.0353,100.054,7335.0
2020-08-26 13:35:00,106.81,106.88,106.81,106.88,5256.0,100.0727,100.1383,100.0727,100.1383,5256.0
2020-08-26 13:40:00,106.86,106.86,106.82,106.83,4913.0,100.1196,100.1196,100.0821,100.0915,4913.0
2020-08-26 13:45:00,106.83,106.87,106.82,106.87,5047.0,100.0915,100.1289,100.0821,100.1289,5047.0
2020-08-26 13:50:00,106.89,106.89,106.85,106.88,7359.0,100.1477,100.1477,100.1102,100.1383,7359.0
2020-08-26 13:55:00,106.88,106.95,106.88,106.95,5209.0,100.1383,100.2039,100.1383,100.2039,5209.0
2020-08-26 14:00:00,106.93,107.05,106.92,107.04,6930.0,100.1852,100.2976,100.1758,100.2882,6930.0
2020-08-26 14:05:00,107.02,107.07,107.0,107.06,2964.0,100.2695,100.3163,100.2507,100.307,2964.0
2020-08-26 14:10:00,107.06,107.07,107.01,107.05,3093.0,100.307,100.3163,100.2601,100.2976,3093.0
2020-08-26 14:15:00,107.05,107.1,107.03,107.09,5027.0,100.2976,100.3444,100.2789,100.3351,5027.0
2020-08-26 14:20:00,107.11,107.19,107.1,107.19,3798.0,100.3538,100.4288,100.3444,100.4288,3798.0
2020-08-26 14:25:00,107.19,107.2,107.16,107.19,4444.0,100.4288,100.4381,100.4007,100.4288,4444.0
2020-08-26 14:30:00,107.2,107.2,107.07,107.07,5858.0,100.4381,100.4381,100.3163,100.3163,5858.0
2020-08-26 14:35:00,107.06,107.06,106.96,107.01,4514.0,100.307,100.307,100.2133,100.2601,4514.0
2020-08-26 14:40:00,107.01,107.05,106.86,106.86,10805.0,100.2601,100.2976,100.1196,100.1196,10805.0
2020-08-26 14:45:00,106.87,106.97,106.87,106.96,6388.0,100.1289,100.2226,100.1289,100.2133,6388.0
2020-08-26 14:50:00,106.95,107.0,106.94,106.94,11447.0,100.2039,100.2507,100.1945,100.1945,11447.0
2020-08-26 14:55:00,106.93,106.93,106.8,106.84,8365.0,100.1852,100.1852,100.0634,100.1008,8365.0
2020-08-26 15:00:00,106.8,106.91,106.79,106.83,85556.0,100.0634,100.1664,100.054,100.0915,85556.0
2020-08-26 15:05:00,106.86,107.0,106.86,107.0,5686.0,100.1196,100.2507,100.1196,100.2507,5686.0
2020-08-26 15:10:00,106.99,107.08,106.99,107.08,5846.0,100.2414,100.3257,100.2414,100.3257,5846.0
2020-08-26 15:15:00,107.09,107.09,107.0,107.04,5428.0,100.3351,100.3351,100.2507,100.2882,5428.0
2020-08-26 15:20:00,107.03,107.14,107.01,107.12,9548.0,100.2789,100.3819,100.2601,100.3632,9548.0
2020-08-26 15:25:00,107.14,107.18,107.12,107.17,14346.0,100.3819,100.4194,100.3632,100.41,14346.0
2020-08-26 15:30:00,107.16,107.16,107.03,107.05,7938.0,100.4007,100.4007,100.2789,100.2976,7938.0
2020-08-26 15:35:00,107.05,107.14,107.04,107.05,39986.0,100.2976,100.3819,100.2882,100.2976,39986.0
2020-08-26 15:40:00,107.04,107.09,107.01,107.03,12741.0,100.2882,100.3351,100.2601,100.2789,12741.0
2020-08-26 15:45:00,107.04,107.12,107.04,107.12,8883.0,100.2882,100.3632,100.2882,100.3632,8883.0
2020-08-26 15:50:00,107.12,107.15,107.04,107.09,11718.0,100.3632,100.3913,100.2882,100.3351,11718.0
2020-08-26 15:55:00,107.1,107.16,107.06,107.09,23915.0,100.3444,100.4007,100.307,100.3351,23915.0
2020-08-27 09:30:00,107.5,107.5,107.12,107.19,12171.0,100.7192,100.7192,100.3632,100.4288,12171.0
2020-08-27 09:35:00,107.16,107.26,107.07,107.08,2315.0,100.4007,100.4943,100.3163,100.3257,2315.0
2020-08-27 09:40:00,107.06,107.3,107.06,107.23,2567.0,100.307,100.5318,100.307,100.4662,2567.0
2020-08-27 09:45:00,107.25,107.32,107.2,107.32,3095.0,100.485,100.5506,100.4381,100.5506,3095.0
2020-08-27 09:50:00,107.32,107.57,107.32,107.53,3631.0,100.5506,100.7848,100.5506,100.7473,3631.0
2020-08-27 09:55:00,107.54,107.62,107.54,107.58,5222.0,100.7567,100.8316,100.7567,100.7942,5222.0
2020-08-27 10:00:00,107.54,107.55,107.38,107.4,7457.0,100.7567,100.7661,100.6068,100.6255,7457.0
2020-08-27 10:05:00,107.37,107.37,107.1,107.14,3008.0,100.5974,100.5974,100.3444,100.3819,3008.0
2020-08-27 10:10:00,107.15,107.16,107.03,107.12,4954.0,100.3913,100.4007,100.2789,100.3632,4954.0
2020-08-27 10:15:00,107.11,107.29,107.1,107.29,1866.0,100.3538,100.5225,100.3444,100.5225,1866.0
2020-08-27 10:20:00,107.32,107.4,107.32,107.33,1820.0,100.5506,100.6255,100.5506,100.5599,1820.0
2020-08-27 10:25:00,107.41,107.51,107.4,107.5,2736.0,100.6349,100.7286,100.6255,100.7192,2736.0
2020-08-27 10:30:00,107.53,107.66,107.52,107.66,4339.0,100.7473,100.8691,100.7379,100.8691,4339.0
2020-08-27 10:35:00,107.64,107.64,107.5,107.59,3897.0,100.8504,100.8504,100.7192,100.8035,3897.0
2020-08-27 10:40:00,107.54,107.58,107.46,107.55,18398.0,100.7567,100.7942,100.6817,100.7661,18398.0
2020-08-27 10:45:00,107.49,107.5,107.41,107.43,8285.0,100.7098,100.7192,100.6349,100.6536,8285.0
2020-08-27 10:50:00,107.49,107.64,107.48,107.64,4842.0,100.7098,100.8504,100.7005,100.8504,4842.0
2020-08-27 10:55:00,107.66,107.68,107.61,107.66,13318.0,100.8691,100.8879,100.8223,100.8691,13318.0
2020-08-27 11:00:00,107.67,107.78,107.66,107.73,5905.0,100.8785,100.9815,100.8691,100.9347,5905.0
2020-08-27 11:05:00,107.68,107.73,107.66,107.66,1462.0,100.8879,100.9347,100.8691,100.8691,1462.0
2020-08-27 11:10:00,107.63,107.64,107.62,107.63,591.0,100.841,100.8504,100.8316,100.841,591.0
2020-08-27 11:15:00,107.58,107.58,107.44,107.45,3861.0,100.7942,100.7942,100.663,100.6724,3861.0
2020-08-27 11:20:00,107.45,107.48,107.4,107.45,11065.0,100.6724,100.7005,100.6255,100.6724,11065.0
2020-08-27 11:25:00,107.43,107.44,107.38,107.39,11653.0,100.6536,100.663,100.6068,100.6161,11653.0
2020-08-27 11:30:00,107.43,107.46,107.32,107.46,6470.0,100.6536,100.6817,100.5506,100.6817,6470.0
2020-08-27 11:35:00,107.55,107.61,107.55,107.61,2337.0,100.7661,100.8223,100.7661,100.8223,2337.0
2020-08-27 11:40:00,107.6,107.64,107.6,107.64,2199.0,100.8129,100.8504,100.8129,100.8504,2199.0
2020-08-27 11:45:00,107.7,107.72,107.65,107.65,2326.0,100.9066,100.9253,100.8597,100.8597,2326.0
2020-08-27 11:50:00,107.66,107.67,107.62,107.65,3321.0,100.8691,100.8785,100.8316,100.8597,3321.0
2020-08-27 11:55:00,107.66,107.66,107.6,107.61,1869.0,100.8691,100.8691,100.8129,100.8223,1869.0
2020-08-27 12:00:00,107.58,107.58,107.4,107.5,3258.0,100.7942,100.7942,100.6255,100.7192,3258.0
2020-08-27 12:05:00,107.52,107.54,107.51,107.51,3395.0,100.7379,100.7567,100.7286,100.7286,3395.0
2020-08-27 12:10:00,107.52,107.52,107.42,107.42,2888.0,100.7379,100.7379,100.6443,100.6443,2888.0
2020-08-27 12:15:00,107.4,107.4,107.3,107.31,1916.0,100.6255,100.6255,100.5318,100.5412,1916.0
2020-08-27 12:20:00,107.24,107.28,107.22,107.24,862.0,100.4756,100.5131,100.4569,100.4756,862.0
2020-08-27 12:25:00,107.32,107.34,107.22,107.22,2159.0,100.5506,100.5693,100.4569,100.4569,2159.0
2020-08-27 12:30:00,107.19,107.26,107.15,107.16,1696.0,100.4288,100.4943,100.3913,100.4007,1696.0
2020-08-27 12:35:00,107.15,107.15,107.0,107.02,2481.0,100.3913,100.3913,100.2507,100.2695,2481.0
2020-08-27 12:40:00,107.06,107.08,107.01,107.04,5968.0,100.307,100.3257,100.2601,100.2882,5968.0
2020-08-27 12:45:00,107.0,107.07,106.95,106.95,3470.0,100.2507,100.3163,100.2039,100.2039,3470.0
2020-08-27 12:50:00,106.95,106.95,106.69,106.78,1176.0,100.2039,100.2039,99.9603,100.0446,1176.0
2020-08-27 12:55:00,106.84,106.92,106.8,106.82,4479.0,100.1008,100.1758,100.0634,100.0821,4479.0
2020-08-27 13:00:00,106.78,106.85,106.75,106.77,2831.0,100.0446,100.1102,100.0165,100.0353,2831.0
2020-08-27 13:05:00,106.73,106.95,106.73,106.95,3136.0,99.9978,100.2039,99.9978,100.2039,3136.0
2020-08-27 13:10:00,107.04,107.08,107.03,107.04,713.0,100.2882,100.3257,100.2789,100.2882,713.0
2020-08-27 13:15:00,107.04,107.09,106.97,107.05,8547.0,100.2882,100.3351,100.2226,100.2976,8547.0
2020-08-27 13:20:00,107.02,107.16,107.02,107.12,5548.0,100.2695,100.4007,100.2695,100.3632,5548.0
2020-08-27 13:25:00,107.2,107.2,107.18,107.2,4579.0,100.4381,100.4381,100.4194,100.4381,4579.0
2020-08-27 13:30:00,107.21,107.23,107.16,107.17,4554.0,100.4475,100.4662,100.4007,100.41,4554.0
2020-08-27 13:35:00,107.15,107.17,107.13,107.13,6621.0,100.3913,100.41,100.3725,100.3725,6621.0
2020-08-27 13:40:00,107.16,107.18,107.12,107.12,1886.0,100.4007,100.4194,100.3632,100.3632,1886.0
2020-08-27 13:45:00,107.14,107.16,107.12,107.14,17842.0,100.3819,100.4007,100.3632,100.3819,17842.0
2020-08-27 13:50:00,107.14,107.14,106.99,107.05,3292.0,100.3819,100.3819,100.2414,100.2976,3292.0
2020-08-27 13:55:00,107.09,107.29,107.09,107.29,10475.0,100.3351,100.5225,100.3351,100.5225,10475.0
2020-08-27 14:00:00,107.33,107.43,107.33,107.43,2992.0,100.5599,100.6536,100.5599,100.6536,2992.0
2020-08-27 14:05:00,107.42,107.44,107.38,107.4,7996.0,100.6443,100.663,100.6068,100.6255,7996.0
2020-08-27 14:10:00,107.35,107.44,107.34,107.44,3909.0,100.5787,100.663,100.5693,100.663,3909.0
2020-08-27 14:15:00,107.45,107.47,107.4,107.41,374780.0,100.6724,100.6911,100.6255,100.6349,374780.0
2020-08-27 14:20:00,107.42,107.43,107.35,107.36,5753.0,100.6443,100.6536,100.5787,100.588,5753.0
2020-08-27 14:25:00,107.38,107.51,107.37,107.51,6427.0,100.6068,100.7286,100.5974,100.7286,6427.0
2020-08-27 14:30:00,107.49,107.49,107.45,107.46,7393.0,100.7098,100.7098,100.6724,100.6817,7393.0
2020-08-27 14:35:00,107.5,107.52,107.46,107.47,6866.0,100.7192,100.7379,100.6817,100.6911,6866.0
2020-08-27 14:40:00,107.52,107.52,107.49,107.49,3405.0,100.7379,100.7379,100.7098,100.7098,3405.0
2020-08-27 14:45:00,107.48,107.53,107.42,107.43,45098.0,100.7005,100.7473,100.6443,100.6536,45098.0
2020-08-27 14:50:00,107.45,107.46,107.36,107.36,2324.0,100.6724,100.6817,100.588,100.588,2324.0
2020-08-27 14:55:00,107.39,107.42,107.37,107.38,5687.0,100.6161,100.6443,100.5974,100.6068,5687.0
2020-08-27 15:00:00,107.45,107.48,107.41,107.41,2554.0,100.6724,100.7005,100.6349,100.6349,2554.0
2020-08-27 15:05:00,107.39,107.45,107.3,107.43,9211.0,100.6161,100.6724,100.5318,100.6536,9211.0
2020-08-27 15:10:00,107.43,107.47,107.39,107.42,3030.0,100.6536,100.6911,100.6161,100.6443,3030.0
2020-08-27 15:15:00,107.43,107.51,107.4,107.5,3215.0,100.6536,100.7286,100.6255,100.7192,3215.0
2020-08-27 15:20:00,107.53,107.58,107.5,107.5,5797.0,100.7473,100.7942,100.7192,100.7192,5797.0
2020-08-27 15:25:00,107.51,107.51,107.46,107.49,5098.0,100.7286,100.7286,100.6817,100.7098,5098.0
2020-08-27 15:30:00,107.49,107.53,107.43,107.52,5819.0,100.7098,100.7473,100.6536,100.7379,5819.0
2020-08-27 15:35:00,107.52,107.52,107.41,107.41,4015.0,100.7379,100.7379,100.6349,100.6349,4015.0
2020-08-27 15:40:00,107.4,107.47,107.35,107.36,5828.0,100.6255,100.6911,100.5787,100.588,5828.0
2020-08-27 15:45:00,107.35,107.42,107.3,107.34,18266.0,100.5787,100.6443,100.5318,100.5693,18266.0
2020-08-27 15:50:00,107.3,107.3,107.21,107.21,7376.0,100.5318,100.5318,100.4475,100.4475,7376.0
2020-08-27 15:55:00,107.2,107.24,107.1,107.14,220213.0,100.4381,100.4756,100.3444,100.3819,220213.0
2020-08-28 09:30:00,107.66,107.71,107.29,107.36,12284.0,100.8691,100.916,100.5225,100.588,12284.0
2020-08-28 09:35:00,107.4,107.48,107.36,107.39,4216.0,100.6255,100.7005,100.588,100.6161,4216.0
2020-08-28 09:40:00,107.49,107.54,107.47,107.54,2900.0,100.7098,100.7567,100.6911,100.7567,2900.0
2020-08-28 09:45:00,107.51,107.52,107.41,107.48,62004.0,100.7286,100.7379,100.6349,100.7005,62004.0
2020-08-28 09:50:00,107.47,107.51,107.45,107.5,3601.0,100.6911,100.7286,100.6724,100.7192,3601.0
2020-08-28 09:55:00,107.52,107.54,107.49,107.53,1705.0,100.7379,100.7567,100.7098,100.7473,1705.0
2020-08-28 10:00:00,107.51,107.57,107.47,107.48,2550.0,100.7286,100.7848,100.6911,100.7005,2550.0
2020-08-28 10:05:00,107.49,107.52,107.4,107.41,2836.0,100.7098,100.7379,100.6255,100.6349,2836.0
2020-08-28 10:10:00,107.44,107.47,107.41,107.42,5778.0,100.663,100.6911,100.6349,100.6443,5778.0
2020-08-28 10:15:00,107.42,107.47,107.37,107.47,4432.0,100.6443,100.6911,100.5974,100.6911,4432.0
2020-08-28 10:20:00,107.45,107.5,107.44,107.5,754.0,100.6724,100.7192,100.663,100.7192,754.0
2020-08-28 10:25:00,107.49,107.5,107.46,107.46,1112.0,100.7098,100.7192,100.6817,100.6817,1112.0
2020-08-28 10:30:00,107.5,107.53,107.38,107.38,1283.0,100.7192,100.7473,100.6068,100.6068,1283.0
2020-08-28 10:35:00,107.33,107.38,107.32,107.38,785.0,100.5599,100.6068,100.5506,100.6068,785.0
2020-08-28 10:40:00,107.43,107.5,107.43,107.49,2227.0,100.6536,100.7192,100.6536,100.7098,2227.0
2020-08-28 10:45:00,107.48,107.48,107.4,107.42,4623.0,100.7005,100.7005,100.6255,100.6443,4623.0
2020-08-28 10:50:00,107.46,107.47,107.36,107.43,1861.0,100.6817,100.6911,100.588,100.6536,1861.0
2020-08-28 10:55:00,107.4,107.4,107.29,107.3,2069.0,100.6255,100.6255,100.5225,100.5318,2069.0
2020-08-28 11:00:00,107.35,107.37,107.31,107.37,3760.0,100.5787,100.5974,100.5412,100.5974,3760.0
2020-08-28 11:05:00,107.38,107.5,107.37,107.47,4626.0,100.6068,100.7192,100.5974,100.6911,4626.0
2020-08-28 11:10:00,107.48,107.52,107.45,107.48,3106.0,100.7005,100.7379,100.6724,100.7005,3106.0
2020-08-28 11:15:00,107.5,107.55,107.49,107.51,3693.0,100.7192,100.7661,100.7098,100.7286,3693.0
2020-08-28 11:20:00,107.55,107.62,107.55,107.59,9014.0,100.7661,100.8316,100.7661,100.8035,9014.0
2020-08-28 11:25:00,107.61,107.62,107.57,107.58,2327.0,100.8223,100.8316,100.7848,100.7942,2327.0
2020-08-28 11:30:00,107.56,107.58,107.53,107.58,556.0,100.7754,100.7942,100.7473,100.7942,556.0
2020-08-28 11:35:00,107.57,107.65,107.57,107.61,6455.0,100.7848,100.8597,100.7848,100.8223,6455.0
2020-08-28 11:40:00,107.6,107.61,107.6,107.6,843.0,100.8129,100.8223,100.8129,100.8129,843.0
2020-08-28 11:45:00,107.66,107.66,107.62,107.64,2191.0,100.8691,100.8691,100.8316,100.8504,2191.0
2020-08-28 11:50:00,107.66,107.68,107.65,107.67,2001.0,100.8691,100.8879,100.8597,100.8785,2001.0
2020-08-28 11:55:00,107.68,107.71,107.67,107.68,2572.0,100.8879,100.916,100.8785,100.8879,2572.0
2020-08-28 12:00:00,107.66,107.7,107.65,107.69,17650.0,100.8691,100.9066,100.8597,100.8972,17650.0
2020-08-28 12:05:00,107.69,107.76,107.69,107.76,18148.0,100.8972,100.9628,100.8972,100.9628,18148.0
2020-08-28 12:10:00,107.74,107.74,107.74,107.74,100.0,100.9441,100.9441,100.9441,100.9441,100.0
2020-08-28 12:15:00,107.76,107.78,107.74,107.74,6238.0,100.9628,100.9815,100.9441,100.9441,6238.0
2020-08-28 12:20:00,107.73,107.76,107.71,107.71,16961.0,100.9347,100.9628,100.916,100.916,16961.0
2020-08-28 12:25:00,107.7,107.7,107.68,107.69,691.0,100.9066,100.9066,100.8879,100.8972,691.0
2020-08-28 12:30:00,107.67,107.69,107.67,107.68,5251.0,100.8785,100.8972,100.8785,100.8879,5251.0
2020-08-28 12:35:00,107.69,107.7,107.65,107.68,9091.0,100.8972,100.9066,100.8597,100.8879,9091.0
2020-08-28 12:40:00,107.68,107.74,107.68,107.73,4856.0,100.8879,100.9441,100.8879,100.9347,4856.0
2020-08-28 12:45:00,107.73,107.79,107.72,107.79,1804.0,100.9347,100.9909,100.9253,100.9909,1804.0
2020-08-28 12:50:00,107.79,107.8,107.77,107.79,65117.0,100.9909,101.0003,100.9722,100.9909,65117.0
2020-08-28 12:55:00,107.8,107.83,107.79,107.82,3108.0,101.0003,101.0284,100.9909,101.019,3108.0
2020-08-28 13:00:00,107.82,107.82,107.8,107.81,3871.0,101.019,101.019,101.0003,101.0097,3871.0
2020-08-28 13:05:00,107.82,107.82,107.75,107.75,10482.0,101.019,101.019,100.9534,100.9534,10482.0
2020-08-28 13:10:00,107.77,107.77,107.67,107.67,3040.0,100.9722,100.9722,100.8785,100.8785,3040.0
2020-08-28 13:15:00,107.68,107.78,107.67,107.76,11771.0,100.8879,100.9815,100.8785,100.9628,11771.0
2020-08-28 13:20:00,107.78,107.79,107.74,107.75,3748.0,100.9815,100.9909,100.9441,100.9534,3748.0
2020-08-28 13:25:00,107.73,107.73,107.65,107.66,3732.0,100.9347,100.9347,100.8597,100.8691,3732.0
2020-08-28 13:30:00,107.68,107.71,107.63,107.64,3838.0,100.8879,100.916,100.841,100.8504,3838.0
2020-08-28 13:35:00,107.69,107.71,107.66,107.69,3887.0,100.8972,100.916,100.8691,100.8972,3887.0
2020-08-28 13:40:00,107.69,107.72,107.67,107.7,2715.0,100.8972,100.9253,100.8785,100.9066,2715.0
2020-08-28 13:45:00,107.75,107.75,107.69,107.7,7171.0,100.9534,100.9534,100.8972,100.9066,7171.0
2020-08-28 13:50:00,107.72,107.8,107.7,107.79,4435.0,100.9253,101.0003,100.9066,100.9909,4435.0
2020-08-28 13:55:00,107.8,107.8,107.76,107.78,1602.0,101.0003,101.0003,100.9628,100.9815,1602.0
2020-08-28 14:00:00,107.76,107.81,107.75,107.78,3220.0,100.9628,101.0097,100.9534,100.9815,3220.0
2020-08-28 14:05:00,107.78,107.83,107.72,107.83,4021.0,100.9815,101.0284,100.9253,101.0284,4021.0
2020-08-28 14:10:00,107.84,107.84,107.8,107.82,6038.0,101.0378,101.0378,101.0003,101.019,6038.0
2020-08-28 14:15:00,107.82,107.84,107.81,107.82,7994.0,101.019,101.0378,101.0097,101.019,7994.0
2020-08-28 14:20:00,107.84,107.87,107.83,107.84,2790.0,101.0378,101.0659,101.0284,101.0378,2790.0
2020-08-28 14:25:00,107.83,107.89,107.83,107.87,8934.0,101.0284,101.0846,101.0284,101.0659,8934.0
2020-08-28 14:30:00,107.88,107.89,107.84,107.85,1502.0,101.0752,101.0846,101.0378,101.0471,1502.0
2020-08-28 14:35:00,107.87,107.87,107.86,107.87,571.0,101.0659,101.0659,101.0565,101.0659,571.0
2020-08-28 14:40:00,107.86,107.9,107.85,107.89,3371.0,101.0565,101.094,101.0471,101.0846,3371.0
2020-08-28 14:45:00,107.89,107.98,107.88,107.98,6666.0,101.0846,101.1689,101.0752,101.1689,6666.0
2020-08-28 14:50:00,107.99,108.0,107.95,107.96,3533.0,101.1783,101.1877,101.1408,101.1502,3533.0
2020-08-28 14:55:00,107.96,108.0,107.93,108.0,3505.0,101.1502,101.1877,101.1221,101.1877,3505.0
2020-08-28 15:00:00,107.98,108.01,107.96,107.99,30721.0,101.1689,101.197,101.1502,101.1783,30721.0
2020-08-28 15:05:00,107.99,108.12,107.99,108.12,1982.0,101.1783,101.3001,101.1783,101.3001,1982.0
2020-08-28 15:10:00,108.14,108.22,108.13,108.2,4188.0,101.3188,101.3938,101.3095,101.3751,4188.0
2020-08-28 15:15:00,108.2,108.24,108.19,108.22,4632.0,101.3751,101.4125,101.3657,101.3938,4632.0
2020-08-28 15:20:00,108.26,108.28,108.21,108.25,1296.0,101.4313,101.45,101.3844,101.4219,1296.0
2020-08-28 15:25:00,108.22,108.25,108.22,108.22,5050.0,101.3938,101.4219,101.3938,101.3938,5050.0
2020-08-28 15:30:00,108.22,108.27,108.21,108.27,5718.0,101.3938,101.4406,101.3844,101.4406,5718.0
2020-08-28 15:35:00,108.28,108.28,108.23,108.26,9680.0,101.45,101.45,101.4032,101.4313,9680.0
2020-08-28 15:40:00,108.27,108.28,108.23,108.28,7044.0,101.4406,101.45,101.4032,101.45,7044.0
2020-08-28 15:45:00,108.29,108.3,108.23,108.24,14646.0,101.4594,101.4687,101.4032,101.4125,14646.0
2020-08-28 15:50:00,108.23,108.26,108.17,108.17,8421.0,101.4032,101.4313,101.3469,101.3469,8421.0
2020-08-28 15:55:00,108.19,108.3,108.18,108.26,8514.0,101.3657,101.4687,101.3563,101.4313,8514.0
2020-08-31 09:30:00,108.21,108.3,107.96,107.96,6142.0,101.3844,101.4687,101.1502,101.1502,6142.0
2020-08-31 09:35:00,107.97,107.98,107.94,107.95,2737.0,101.1596,101.1689,101.1315,101.1408,2737.0
2020-08-31 09:40:00,108.03,108.11,108.0,108.0,7336.0,101.2158,101.2907,101.1877,101.1877,7336.0
2020-08-31 09:45:00,107.98,108.0,107.98,107.99,1424.0,101.1689,101.1877,101.1689,101.1783,1424.0
2020-08-31 09:50:00,107.93,107.98,107.9,107.9,3298.0,101.1221,101.1689,101.094,101.094,3298.0
2020-08-31 09:55:00,107.91,107.91,107.88,107.88,273.0,101.1033,101.1033,101.0752,101.0752,273.0
2020-08-31 10:00:00,107.87,107.94,107.86,107.94,7898.0,101.0659,101.1315,101.0565,101.1315,7898.0
2020-08-31 10:05:00,107.91,107.91,107.84,107.91,13718.0,101.1033,101.1033,101.0378,101.1033,13718.0
2020-08-31 10:10:00,107.91,107.96,107.87,107.88,3390.0,101.1033,101.1502,101.0659,101.0752,3390.0
2020-08-31 10:15:00,107.86,107.89,107.8,107.87,3034.0,101.0565,101.0846,101.0003,101.0659,3034.0
2020-08-31 10:20:00,107.92,107.94,107.89,107.91,1987.0,101.1127,101.1315,101.0846,101.1033,1987.0
2020-08-31 10:25:00,107.89,107.89,107.83,107.83,3468.0,101.0846,101.0846,101.0284,101.0284,3468.0
2020-08-31 10:30:00,107.82,108.01,107.82,108.01,4084.0,101.019,101.197,101.019,101.197,4084.0
2020-08-31 10:35:00,108.01,108.01,107.96,107.96,2080.0,101.197,101.197,101.1502,101.1502,2080.0
2020-08-31 10:40:00,107.92,107.94,107.9,107.9,1225.0,101.1127,101.1315,101.094,101.094,1225.0
2020-08-31 10:45:00,107.88,107.96,107.88,107.96,6544.0,101.0752,101.1502,101.0752,101.1502,6544.0
2020-08-31 10:50:00,107.93,107.93,107.89,107.89,400.0,101.1221,101.1221,101.0846,101.0846,400.0
2020-08-31 10:55:00,107.88,107.96,107.88,107.93,1443.0,101.0752,101.1502,101.0752,101.1221,1443.0
2020-08-31 11:00:00,107.94,108.0,107.93,107.99,2150.0,101.1315,101.1877,101.1221,101.1783,2150.0
2020-08-31 11:05:00,107.98,108.01,107.94,107.94,674.0,101.1689,101.197,101.1315,101.1315,674.0
2020-08-31 11:10:00,107.95,107.95,107.91,107.94,733.0,101.1408,101.1408,101.1033,101.1315,733.0
2020-08-31 11:15:00,107.99,107.99,107.91,107.91,2789.0,101.1783,101.1783,101.1033,101.1033,2789.0
2020-08-31 11:20:00,107.91,107.91,107.74,107.74,3687.0,101.1033,101.1033,100.9441,100.9441,3687.0
2020-08-31 11:25:00,107.7,107.71,107.67,107.68,4562.0,100.9066,100.916,100.8785,100.8879,4562.0
2020-08-31 11:30:00,107.66,107.71,107.62,107.69,3585.0,100.8691,100.916,100.8316,100.8972,3585.0
2020-08-31 11:35:00,107.71,107.79,107.71,107.78,10344.0,100.916,100.9909,100.916,100.9815,10344.0
2020-08-31 11:40:00,107.8,107.87,107.8,107.85,1376.0,101.0003,101.0659,101.0003,101.0471,1376.0
2020-08-31 11:45:00,107.89,107.91,107.89,107.89,3777.0,101.0846,101.1033,101.0846,101.0846,3777.0
2020-08-31 11:50:00,107.9,107.93,107.89,107.92,1972.0,101.094,101.1221,101.0846,101.1127,1972.0
2020-08-31 11:55:00,107.92,107.93,107.88,107.88,3992.0,101.1127,101.1221,101.0752,101.0752,3992.0
2020-08-31 12:00:00,107.87,107.92,107.84,107.9,1705.0,101.0659,101.1127,101.0378,101.094,1705.0
2020-08-31 12:05:00,107.9,107.96,107.9,107.93,12692.0,101.094,101.1502,101.094,101.1221,12692.0
2020-08-31 12:10:00,107.94,107.94,107.9,107.91,1600.0,101.1315,101.1315,101.094,101.1033,1600.0
2020-08-31 12:15:00,107.94,107.98,107.94,107.98,1403.0,101.1315,101.1689,101.1315,101.1689,1403.0
2020-08-31 12:20:00,107.96,107.96,107.88,107.88,2063.0,101.1502,101.1502,101.0752,101.0752,2063.0
2020-08-31 12:25:00,107.9,107.9,107.85,107.87,6275.0,101.094,101.094,101.0471,101.0659,6275.0
2020-08-31 12:30:00,107.88,107.89,107.84,107.88,1560.0,101.0752,101.0846,101.0378,101.0752,1560.0
2020-08-31 12:35:00,107.85,107.86,107.82,107.83,6631.0,101.0471,101.0565,101.019,101.0284,6631.0
2020-08-31 12:40:00,107.81,107.85,107.77,107.77,5349.0,101.0097,101.0471,100.9722,100.9722,5349.0
2020-08-31 12:45:00,107.83,107.83,107.8,107.81,2180.0,101.0284,101.0284,101.0003,101.0097,2180.0
2020-08-31 12:50:00,107.83,107.87,107.82,107.87,3021.0,101.0284,101.0659,101.019,101.0659,3021.0
2020-08-31 12:55:00,107.86,107.86,107.83,107.84,3068.0,101.0565,101.0565,101.0284,101.0378,3068.0
2020-08-31 13:00:00,107.85,107.85,107.81,107.84,2561.0,101.0471,101.0471,101.0097,101.0378,2561.0
2020-08-31 13:05:00,107.85,107.85,107.83,107.84,1980.0,101.0471,101.0471,101.0284,101.0378,1980.0
2020-08-31 13:10:00,107.83,107.86,107.81,107.86,2732.0,101.0284,101.0565,101.0097,101.0565,2732.0
2020-08-31 13:15:00,107.87,107.9,107.85,107.87,2319.0,101.0659,101.094,101.0471,101.0659,2319.0
2020-08-31 13:20:00,107.86,107.86,107.84,107.84,1565.0,101.0565,101.0565,101.0378,101.0378,1565.0
2020-08-31 13:25:00,107.83,107.87,107.83,107.87,1709.0,101.0284,101.0659,101.0284,101.0659,1709.0
2020-08-31 13:30:00,107.86,107.9,107.85,107.88,19213.0,101.0565,101.094,101.0471,101.0752,19213.0
2020-08-31 13:35:00,107.87,107.87,107.84,107.86,2405.0,101.0659,101.0659,101.0378,101.0565,2405.0
2020-08-31 13:40:00,107.86,107.89,107.84,107.87,5907.0,101.0565,101.0846,101.0378,101.0659,5907.0
2020-08-31 13:45:00,107.88,107.91,107.87,107.91,9222.0,101.0752,101.1033,101.0659,101.1033,9222.0
2020-08-31 13:50:00,107.9,107.92,107.87,107.87,1920.0,101.094,101.1127,101.0659,101.0659,1920.0
2020-08-31 13:55:00,107.87,107.87,107.82,107.84,1920.0,101.0659,101.0659,101.019,101.0378,1920.0
2020-08-31 14:00:00,107.82,107.85,107.78,107.84,4221.0,101.019,101.0471,100.9815,101.0378,4221.0
2020-08-31 14:05:00,107.82,107.84,107.79,107.83,4666.0,101.019,101.0378,100.9909,101.0284,4666.0
2020-08-31 14:10:00,107.86,107.89,107.86,107.86,1790.0,101.0565,101.0846,101.0565,101.0565,1790.0
2020-08-31 14:15:00,107.86,107.87,107.81,107.81,6472.0,101.0565,101.0659,101.0097,101.0097,6472.0
2020-08-31 14:20:00,107.82,107.82,107.79,107.81,7005.0,101.019,101.019,100.9909,101.0097,7005.0
2020-08-31 14:25:00,107.8,107.81,107.74,107.74,2100.0,101.0003,101.0097,100.9441,100.9441,2100.0
2020-08-31 14:30:00,107.73,107.77,107.7,107.7,12815.0,100.9347,100.9722,100.9066,100.9066,12815.0
2020-08-31 14:35:00,107.72,107.77,107.71,107.77,6099.0,100.9253,100.9722,100.916,100.9722,6099.0
2020-08-31 14:40:00,107.76,107.86,107.76,107.86,4426.0,100.9628,101.0565,100.9628,101.0565,4426.0
2020-08-31 14:45:00,107.87,107.91,107.84,107.84,3945.0,101.0659,101.1033,101.0378,101.0378,3945.0
2020-08-31 14:50:00,107.85,107.89,107.83,107.86,3554.0,101.0471,101.0846,101.0284,101.0565,3554.0
2020-08-31 14:55:00,107.87,107.9,107.86,107.88,7597.0,101.0659,101.094,101.0565,101.0752,7597.0
2020-08-31 15:00:00,107.87,107.88,107.75,107.76,19373.0,101.0659,101.0752,100.9534,100.9628,19373.0
2020-08-31 15:05:00,107.76,107.89,107.75,107.86,7158.0,100.9628,101.0846,100.9534,101.0565,7158.0
2020-08-31 15:10:00,107.87,107.87,107.81,107.81,5089.0,101.0659,101.0659,101.0097,101.0097,5089.0
2020-08-31 15:15:00,107.81,107.83,107.72,107.72,13609.0,101.0097,101.0284,100.9253,100.9253,13609.0
2020-08-31 15:20:00,107.71,107.74,107.63,107.66,11102.0,100.916,100.9441,100.841,100.8691,11102.0
2020-08-31 15:25:00,107.64,107.8,107.62,107.79,9318.0,100.8504,101.0003,100.8316,100.9909,9318.0
2020-08-31 15:30:00,107.78,107.81,107.75,107.79,15397.0,100.9815,101.0097,100.9534,100.9909,15397.0
2020-08-31 15:35:00,107.81,107.88,107.81,107.85,9818.0,101.0097,101.0752,101.0097,101.0471,9818.0
2020-08-31 15:40:00,107.85,107.89,107.79,107.88,11973.0,101.0471,101.0846,100.9909,101.0752,11973.0
2020-08-31 15:45:00,107.88,108.06,107.87,108.06,14681.0,101.0752,101.2439,101.0659,101.2439,14681.0
2020-08-31 15:50:00,108.05,108.08,107.87,107.87,19122.0,101.2345,101.2626,101.0659,101.0659,19122.0
2020-08-31 15:55:00,107.85,107.9,107.53,107.53,46128.0,101.0471,101.094,100.7473,100.7473,46128.0
2020-09-01 09:30:00,107.56,107.6,107.35,107.44,14798.0,100.7754,100.8129,100.5787,100.663,14798.0
2020-09-01 09:35:00,107.44,107.49,107.38,107.43,3164.0,100.663,100.7098,100.6068,100.6536,3164.0
2020-09-01 09:40:00,107.51,107.6,107.49,107.6,3304.0,100.7286,100.8129,100.7098,100.8129,3304.0
2020-09-01 09:45:00,107.61,107.68,107.59,107.68,951.0,100.8223,100.8879,100.8035,100.8879,951.0
2020-09-01 09:50:00,107.67,107.73,107.67,107.73,3135.0,100.8785,100.9347,100.8785,100.9347,3135.0
2020-09-01 09:55:00,107.72,107.73,107.66,107.66,2571.0,100.9253,100.9347,100.8691,100.8691,2571.0
2020-09-01 10:00:00,107.71,107.87,107.71,107.81,5835.0,100.916,101.0659,100.916,101.0097,5835.0
2020-09-01 10:05:00,107.82,107.82,107.67,107.68,3456.0,101.019,101.019,100.8785,100.8879,3456.0
2020-09-01 10:10:00,107.66,107.77,107.65,107.65,41117.0,100.8691,100.9722,100.8597,100.8597,41117.0
2020-09-01 10:15:00,107.68,107.73,107.61,107.72,19148.0,100.8879,100.9347,100.8223,100.9253,19148.0
2020-09-01 10:20:00,107.77,107.86,107.74,107.85,6232.0,100.9722,101.0565,100.9441,101.0471,6232.0
2020-09-01 10:25:00,107.89,108.0,107.85,108.0,11715.0,101.0846,101.1877,101.0471,101.1877,11715.0
2020-09-01 10:30:00,107.99,108.0,107.92,107.93,26582.0,101.1783,101.1877,101.1127,101.1221,26582.0
2020-09-01 10:35:00,107.91,107.96,107.88,107.93,2878.0,101.1033,101.1502,101.0752,101.1221,2878.0
2020-09-01 10:40:00,107.94,107.95,107.89,107.9,5257.0,101.1315,101.1408,101.0846,101.094,5257.0
2020-09-01 10:45:00,107.91,107.95,107.86,107.87,9552.0,101.1033,101.1408,101.0565,101.0659,9552.0
2020-09-01 10:50:00,107.85,107.92,107.79,107.79,6983.0,101.0471,101.1127,100.9909,100.9909,6983.0
2020-09-01 10:55:00,107.78,107.82,107.74,107.74,2367.0,100.9815,101.019,100.9441,100.9441,2367.0
2020-09-01 11:00:00,107.77,107.79,107.72,107.72,1959.0,100.9722,100.9909,100.9253,100.9253,1959.0
2020-09-01 11:05:00,107.77,107.79,107.75,107.79,13606.0,100.9722,100.9909,100.9534,100.9909,13606.0
2020-09-01 11:10:00,107.83,107.85,107.77,107.85,1687.0,101.0284,101.0471,100.9722,101.0471,1687.0
2020-09-01 11:15:00,107.85,107.91,107.85,107.86,1497.0,101.0471,101.1033,101.0471,101.0565,1497.0
2020-09-01 11:20:00,107.8,107.81,107.68,107.7,7198.0,101.0003,101.0097,100.8879,100.9066,7198.0
2020-09-01 11:25:00,107.73,107.79,107.66,107.77,2957.0,100.9347,100.9909,100.8691,100.9722,2957.0
2020-09-01 11:30:00,107.78,107.82,107.76,107.78,6297.0,100.9815,101.019,100.9628,100.9815,6297.0
2020-09-01 11:35:00,107.83,107.84,107.78,107.79,3362.0,101.0284,101.0378,100.9815,100.9909,3362.0
2020-09-01 11:40:00,107.79,107.81,107.74,107.8,1798.0,100.9909,101.0097,100.9441,101.0003,1798.0
2020-09-01 11:45:00,107.79,107.79,107.76,107.79,2640.0,100.9909,100.9909,100.9628,100.9909,2640.0
2020-09-01 11:50:00,107.8,107.84,107.76,107.76,8966.0,101.0003,101.0378,100.9628,100.9628,8966.0
2020-09-01 11:55:00,107.77,107.77,107.74,107.76,4454.0,100.9722,100.9722,100.9441,100.9628,4454.0
2020-09-01 12:00:00,107.74,107.82,107.74,107.82,3480.0,100.9441,101.019,100.9441,101.019,3480.0
2020-09-01 12:05:00,107.84,107.85,107.81,107.82,1577.0,101.0378,101.0471,101.0097,101.019,1577.0
2020-09-01 12:10:00,107.83,107.84,107.81,107.83,1592.0,101.0284,101.0378,101.0097,101.0284,1592.0
2020-09-01 12:15:00,107.83,107.83,107.8,107.8,2540.0,101.0284,101.0284,101.0003,101.0003,2540.0
2020-09-01 12:20:00,107.82,107.82,107.75,107.75,2349.0,101.019,101.019,100.9534,100.9534,2349.0
2020-09-01 12:25:00,107.77,107.79,107.76,107.78,16195.0,100.9722,100.9909,100.9628,100.9815,16195.0
2020-09-01 12:30:00,107.76,107.77,107.73,107.77,3033.0,100.9628,100.9722,100.9347,100.9722,3033.0
2020-09-01 12:35:00,107.82,107.82,107.77,107.79,11844.0,101.019,101.019,100.9722,100.9909,11844.0
2020-09-01 12:40:00,107.77,107.79,107.75,107.78,2832.0,100.9722,100.9909,100.9534,100.9815,2832.0
2020-09-01 12:45:00,107.8,107.83,107.78,107.79,1113.0,101.0003,101.0284,100.9815,100.9909,1113.0
2020-09-01 12:50:00,107.8,107.82,107.78,107.81,2511.0,101.0003,101.019,100.9815,101.0097,2511.0
2020-09-01 12:55:00,107.79,107.84,107.79,107.84,1686.0,100.9909,101.0378,100.9909,101.0378,1686.0
2020-09-01 13:00:00,107.81,107.82,107.79,107.8,6143.0,101.0097,101.019,100.9909,101.0003,6143.0
2020-09-01 13:05:00,107.79,107.8,107.77,107.77,2666.0,100.9909,101.0003,100.9722,100.9722,2666.0
2020-09-01 13:10:00,107.78,107.79,107.74,107.77,1396.0,100.9815,100.9909,100.9441,100.9722,1396.0
2020-09-01 13:15:00,107.76,107.78,107.75,107.76,2744.0,100.9628,100.9815,100.9534,100.9628,2744.0
2020-09-01 13:20:00,107.76,107.78,107.74,107.78,2564.0,100.9628,100.9815,100.9441,100.9815,2564.0
2020-09-01 13:25:00,107.77,107.79,107.77,107.78,4177.0,100.9722,100.9909,100.9722,100.9815,4177.0
2020-09-01 13:30:00,107.78,107.78,107.73,107.74,3505.0,100.9815,100.9815,100.9347,100.9441,3505.0
2020-09-01 13:35:00,107.74,107.8,107.74,107.79,14625.0,100.9441,101.0003,100.9441,100.9909,14625.0
2020-09-01 13:40:00,107.77,107.85,107.77,107.85,4162.0,100.9722,101.0471,100.9722,101.0471,4162.0
2020-09-01 13:45:00,107.85,107.87,107.85,107.86,2185.0,101.0471,101.0659,101.0471,101.0565,2185.0
2020-09-01 13:50:00,107.86,107.86,107.81,107.82,3354.0,101.0565,101.0565,101.0097,101.019,3354.0
2020-09-01 13:55:00,107.84,107.85,107.83,107.83,3013.0,101.0378,101.0471,101.0284,101.0284,3013.0
2020-09-01 14:00:00,107.84,107.86,107.81,107.86,9908.0,101.0378,101.0565,101.0097,101.0565,9908.0
2020-09-01 14:05:00,107.85,107.87,107.84,107.86,6617.0,101.0471,101.0659,101.0378,101.0565,6617.0
2020-09-01 14:10:00,107.87,107.9,107.86,107.9,7597.0,101.0659,101.094,101.0565,101.094,7597.0
2020-09-01 14:15:00,107.89,107.92,107.89,107.92,37283.0,101.0846,101.1127,101.0846,101.1127,37283.0
2020-09-01 14:20:00,107.92,107.97,107.91,107.96,11594.0,101.1127,101.1596,101.1033,101.1502,11594.0
2020-09-01 14:25:00,107.96,108.02,107.93,107.99,3423.0,101.1502,101.2064,101.1221,101.1783,3423.0
2020-09-01 14:30:00,108.0,108.02,107.99,107.99,12603.0,101.1877,101.2064,101.1783,101.1783,12603.0
2020-09-01 14:35:00,107.97,108.05,107.97,108.04,5350.0,101.1596,101.2345,101.1596,101.2251,5350.0
2020-09-01 14:40:00,108.03,108.07,108.02,108.03,7571.0,101.2158,101.2533,101.2064,101.2158,7571.0
2020-09-01 14:45:00,108.02,108.04,108.0,108.04,2523.0,101.2064,101.2251,101.1877,101.2251,2523.0
2020-09-01 14:50:00,108.05,108.09,108.03,108.08,8159.0,101.2345,101.272,101.2158,101.2626,8159.0
2020-09-01 14:55:00,108.08,108.11,108.05,108.08,14938.0,101.2626,101.2907,101.2345,101.2626,14938.0
2020-09-01 15:00:00,108.1,108.1,108.06,108.06,3765.0,101.2814,101.2814,101.2439,101.2439,3765.0
2020-09-01 15:05:00,108.08,108.1,108.07,108.09,2366.0,101.2626,101.2814,101.2533,101.272,2366.0
2020-09-01 15:10:00,108.1,108.1,107.97,107.98,8532.0,101.2814,101.2814,101.1596,101.1689,8532.0
2020-09-01 15:15:00,107.98,108.05,107.97,108.03,14349.0,101.1689,101.2345,101.1596,101.2158,14349.0
2020-09-01 15:20:00,108.04,108.06,108.03,108.06,2101.0,101.2251,101.2439,101.2158,101.2439,2101.0
2020-09-01 15:25:00,108.07,108.09,108.0,108.01,7340.0,101.2533,101.272,101.1877,101.197,7340.0
2020-09-01 15:30:00,108.02,108.03,107.99,108.0,5325.0,101.2064,101.2158,101.1783,101.1877,5325.0
2020-09-01 15:35:00,108.02,108.03,108.0,108.02,10637.0,101.2064,101.2158,101.1877,101.2064,10637.0
2020-09-01 15:40:00,108.01,108.14,108.01,108.14,20426.0,101.197,101.3188,101.197,101.3188,20426.0
2020-09-01 15:45:00,108.13,108.14,108.05,108.05,5803.0,101.3095,101.3188,101.2345,101.2345,5803.0
2020-09-01 15:50:00,108.0,108.08,107.99,108.08,7833.0,101.1877,101.2626,101.1783,101.2626,7833.0
2020-09-01 15:55:00,108.08,108.32,108.06,108.31,21732.0,101.2626,101.4875,101.2439,101.4781,21732.0
2020-09-02 09:30:00,108.89,108.89,108.64,108.68,17469.0,102.0215,102.0215,101.7873,101.8248,17469.0
2020-09-02 09:35:00,108.69,108.89,108.69,108.89,17738.0,101.8341,102.0215,101.8341,102.0215,17738.0
2020-09-02 09:40:00,108.85,108.94,108.8,108.94,8786.0,101.9841,102.0684,101.9372,102.0684,8786.0
2020-09-02 09:45:00,108.9,108.92,108.8,108.8,6569.0,102.0309,102.0496,101.9372,101.9372,6569.0
2020-09-02 09:50:00,108.78,108.81,108.7,108.78,7874.0,101.9185,101.9466,101.8435,101.9185,7874.0
2020-09-02 09:55:00,108.84,108.88,108.79,108.83,13622.0,101.9747,102.0122,101.9278,101.9653,13622.0
2020-09-02 10:00:00,108.93,108.93,108.8,108.89,11322.0,102.059,102.059,101.9372,102.0215,11322.0
2020-09-02 10:05:00,108.92,108.94,108.72,108.76,21420.0,102.0496,102.0684,101.8623,101.8997,21420.0
2020-09-02 10:10:00,108.72,108.9,108.72,108.9,7566.0,101.8623,102.0309,101.8623,102.0309,7566.0
2020-09-02 10:15:00,108.91,109.04,108.91,109.04,4772.0,102.0403,102.1621,102.0403,102.1621,4772.0
2020-09-02 10:20:00,109.03,109.09,109.03,109.07,1830.0,102.1527,102.2089,102.1527,102.1902,1830.0
2020-09-02 10:25:00,109.06,109.12,109.03,109.09,215034.0,102.1808,102.237,102.1527,102.2089,215034.0
2020-09-02 10:30:00,109.1,109.19,109.09,109.16,2313.0,102.2183,102.3026,102.2089,102.2745,2313.0
2020-09-02 10:35:00,109.14,109.14,109.05,109.07,9373.0,102.2558,102.2558,102.1714,102.1902,9373.0
2020-09-02 10:40:00,109.05,109.07,108.99,109.05,4029.0,102.1714,102.1902,102.1152,102.1714,4029.0
2020-09-02 10:45:00,109.05,109.08,108.98,109.05,14204.0,102.1714,102.1995,102.1059,102.1714,14204.0
2020-09-02 10:50:00,109.07,109.18,109.07,109.18,4627.0,102.1902,102.2932,102.1902,102.2932,4627.0
2020-09-02 10:55:00,109.16,109.2,109.11,109.12,17270.0,102.2745,102.312,102.2277,102.237,17270.0
2020-09-02 11:00:00,109.15,109.16,109.08,109.15,10192.0,102.2651,102.2745,102.1995,102.2651,10192.0
2020-09-02 11:05:00,109.15,109.15,109.0,109.04,1694.0,102.2651,102.2651,102.1246,102.1621,1694.0
2020-09-02 11:10:00,109.05,109.11,109.05,109.06,5097.0,102.1714,102.2277,102.1714,102.1808,5097.0
2020-09-02 11:15:00,109.04,109.07,109.01,109.04,4600.0,102.1621,102.1902,102.134,102.1621,4600.0
2020-09-02 11:20:00,109.07,109.09,109.0,109.0,7873.0,102.1902,102.2089,102.1246,102.1246,7873.0
2020-09-02 11:25:00,108.96,109.03,108.94,109.03,3591.0,102.0871,102.1527,102.0684,102.1527,3591.0
2020-09-02 11:30:00,109.05,109.14,109.03,109.08,3757.0,102.1714,102.2558,102.1527,102.1995,3757.0
2020-09-02 11:35:00,109.08,109.08,108.95,108.95,7434.0,102.1995,102.1995,102.0777,102.0777,7434.0
2020-09-02 11:40:00,108.91,108.94,108.84,108.93,3197.0,102.0403,102.0684,101.9747,102.059,3197.0
2020-09-02 11:45:00,108.93,109.01,108.92,109.01,2187.0,102.059,102.134,102.0496,102.134,2187.0
2020-09-02 11:50:00,108.99,109.06,108.98,109.06,3713.0,102.1152,102.1808,102.1059,102.1808,3713.0
2020-09-02 11:55:00,109.06,109.17,109.05,109.15,13869.0,102.1808,102.2839,102.1714,102.2651,13869.0
2020-09-02 12:00:00,109.13,109.2,109.09,109.15,3659.0,102.2464,102.312,102.2089,102.2651,3659.0
2020-09-02 12:05:00,109.14,109.15,109.12,109.12,1097.0,102.2558,102.2651,102.237,102.237,1097.0
2020-09-02 12:10:00,109.13,109.19,109.13,109.19,9910.0,102.2464,102.3026,102.2464,102.3026,9910.0
2020-09-02 12:15:00,109.24,109.26,109.24,109.26,1521.0,102.3495,102.3682,102.3495,102.3682,1521.0
2020-09-02 12:20:00,109.27,109.33,109.27,109.33,4071.0,102.3776,102.4338,102.3776,102.4338,4071.0
2020-09-02 12:25:00,109.31,109.32,109.28,109.32,1601.0,102.415,102.4244,102.3869,102.4244,1601.0
2020-09-02 12:30:00,109.33,109.34,109.3,109.34,8586.0,102.4338,102.4431,102.4057,102.4431,8586.0
2020-09-02 12:35:00,109.35,109.37,109.34,109.36,5245.0,102.4525,102.4713,102.4431,102.4619,5245.0
2020-09-02 12:40:00,109.35,109.38,109.35,109.38,15518.0,102.4525,102.4806,102.4525,102.4806,15518.0
2020-09-02 12:45:00,109.38,109.46,109.36,109.38,11876.0,102.4806,102.5556,102.4619,102.4806,11876.0
2020-09-02 12:50:00,109.4,109.41,109.37,109.38,12968.0,102.4994,102.5087,102.4713,102.4806,12968.0
2020-09-02 12:55:00,109.39,109.4,109.38,109.38,1069.0,102.49,102.4994,102.4806,102.4806,1069.0
2020-09-02 13:00:00,109.38,109.38,109.33,109.33,2950.0,102.4806,102.4806,102.4338,102.4338,2950.0
2020-09-02 13:05:00,109.34,109.37,109.33,109.37,7457.0,102.4431,102.4713,102.4338,102.4713,7457.0
2020-09-02 13:10:00,109.36,109.51,109.35,109.5,12074.0,102.4619,102.6024,102.4525,102.5931,12074.0
2020-09-02 13:15:00,109.49,109.57,109.49,109.56,11379.0,102.5837,102.6586,102.5837,102.6493,11379.0
2020-09-02 13:20:00,109.55,109.64,109.52,109.62,10360.0,102.6399,102.7242,102.6118,102.7055,10360.0
2020-09-02 13:25:00,109.62,109.65,109.59,109.64,7109.0,102.7055,102.7336,102.6774,102.7242,7109.0
2020-09-02 13:30:00,109.64,109.7,109.61,109.68,11839.0,102.7242,102.7804,102.6961,102.7617,11839.0
2020-09-02 13:35:00,109.67,109.7,109.64,109.69,7473.0,102.7523,102.7804,102.7242,102.7711,7473.0
2020-09-02 13:40:00,109.68,109.72,109.66,109.69,12545.0,102.7617,102.7992,102.743,102.7711,12545.0
2020-09-02 13:45:00,109.69,109.71,109.65,109.66,18467.0,102.7711,102.7898,102.7336,102.743,18467.0
2020-09-02 13:50:00,109.67,109.68,109.65,109.67,9735.0,102.7523,102.7617,102.7336,102.7523,9735.0
2020-09-02 13:55:00,109.67,109.71,109.62,109.65,10805.0,102.7523,102.7898,102.7055,102.7336,10805.0
2020-09-02 14:00:00,109.62,109.63,109.43,109.51,5568.0,102.7055,102.7149,102.5275,102.6024,5568.0
2020-09-02 14:05:00,109.57,109.59,109.56,109.59,1239.0,102.6586,102.6774,102.6493,102.6774,1239.0
2020-09-02 14:10:00,109.58,109.59,109.49,109.52,7444.0,102.668,102.6774,102.5837,102.6118,7444.0
2020-09-02 14:15:00,109.53,109.63,109.53,109.61,6840.0,102.6212,102.7149,102.6212,102.6961,6840.0
2020-09-02 14:20:00,109.63,109.67,109.62,109.67,8686.0,102.7149,102.7523,102.7055,102.7523,8686.0
2020-09-02 14:25:00,109.66,109.73,109.65,109.71,3056.0,102.743,102.8085,102.7336,102.7898,3056.0
2020-09-02 14:30:00,109.7,109.73,109.66,109.72,3326.0,102.7804,102.8085,102.743,102.7992,3326.0
2020-09-02 14:35:00,109.71,109.72,109.64,109.67,3259.0,102.7898,102.7992,102.7242,102.7523,3259.0
2020-09-02 14:40:00,109.68,109.71,109.66,109.7,14353.0,102.7617,102.7898,102.743,102.7804,14353.0
2020-09-02 14:45:00,109.7,109.8,109.67,109.78,8411.0,102.7804,102.8741,102.7523,102.8554,8411.0
2020-09-02 14:50:00,109.78,109.8,109.75,109.76,7915.0,102.8554,102.8741,102.8273,102.8367,7915.0
2020-09-02 14:55:00,109.75,109.8,109.75,109.8,8315.0,102.8273,102.8741,102.8273,102.8741,8315.0
2020-09-02 15:00:00,109.79,109.84,109.76,109.83,11917.0,102.8648,102.9116,102.8367,102.9022,11917.0
2020-09-02 15:05:00,109.83,109.83,109.75,109.83,2434.0,102.9022,102.9022,102.8273,102.9022,2434.0
2020-09-02 15:10:00,109.82,110.0,109.82,110.0,6147.0,102.8929,103.0615,102.8929,103.0615,6147.0
2020-09-02 15:15:00,110.03,110.1,110.01,110.1,3505.0,103.0896,103.1552,103.0709,103.1552,3505.0
2020-09-02 15:20:00,110.12,110.16,110.1,110.14,17370.0,103.1739,103.2114,103.1552,103.1927,17370.0
2020-09-02 15:25:00,110.16,110.17,110.08,110.1,7083.0,103.2114,103.2208,103.1365,103.1552,7083.0
2020-09-02 15:30:00,110.09,110.17,110.05,110.16,8375.0,103.1458,103.2208,103.1084,103.2114,8375.0
2020-09-02 15:35:00,110.17,110.23,110.14,110.22,4500.0,103.2208,103.277,103.1927,103.2676,4500.0
2020-09-02 15:40:00,110.23,110.33,110.22,110.33,27949.0,103.277,103.3707,103.2676,103.3707,27949.0
2020-09-02 15:45:00,110.32,110.42,110.29,110.42,25353.0,103.3613,103.455,103.3332,103.455,25353.0
2020-09-02 15:50:00,110.41,110.41,110.24,110.38,86415.0,103.4457,103.4457,103.2864,103.4175,86415.0
2020-09-02 15:55:00,110.38,110.38,110.12,110.12,93512.0,103.4175,103.4175,103.1739,103.1739,93512.0
2020-09-03 09:30:00,109.46,109.75,109.46,109.73,11081.0,102.5556,102.8273,102.5556,102.8085,11081.0
2020-09-03 09:35:00,109.57,109.72,109.56,109.67,8457.0,102.6586,102.7992,102.6493,102.7523,8457.0
2020-09-03 09:40:00,109.69,109.7,109.46,109.49,5020.0,102.7711,102.7804,102.5556,102.5837,5020.0
2020-09-03 09:45:00,109.48,109.67,109.45,109.63,3258.0,102.5743,102.7523,102.5462,102.7149,3258.0
2020-09-03 09:50:00,109.64,109.66,109.42,109.42,3399.0,102.7242,102.743,102.5181,102.5181,3399.0
2020-09-03 09:55:00,109.45,109.52,109.43,109.47,3390.0,102.5462,102.6118,102.5275,102.5649,3390.0
2020-09-03 10:00:00,109.52,109.56,109.45,109.48,12784.0,102.6118,102.6493,102.5462,102.5743,12784.0
2020-09-03 10:05:00,109.42,109.42,109.11,109.11,11823.0,102.5181,102.5181,102.2277,102.2277,11823.0
2020-09-03 10:10:00,109.11,109.19,109.09,109.16,13782.0,102.2277,102.3026,102.2089,102.2745,13782.0
2020-09-03 10:15:00,109.17,109.17,108.88,108.91,14683.0,102.2839,102.2839,102.0122,102.0403,14683.0
2020-09-03 10:20:00,108.9,108.9,108.37,108.42,30588.0,102.0309,102.0309,101.5343,101.5812,30588.0
2020-09-03 10:25:00,108.43,108.64,108.43,108.57,11815.0,101.5905,101.7873,101.5905,101.7217,11815.0
2020-09-03 10:30:00,108.55,108.74,108.43,108.64,12726.0,101.703,101.881,101.5905,101.7873,12726.0
2020-09-03 10:35:00,108.63,108.65,108.26,108.35,18821.0,101.7779,101.7967,101.4313,101.5156,18821.0
2020-09-03 10:40:00,108.36,108.47,108.28,108.29,14749.0,101.525,101.628,101.45,101.4594,14749.0
2020-09-03 10:45:00,108.27,108.36,107.95,107.99,21266.0,101.4406,101.525,101.1408,101.1783,21266.0
2020-09-03 10:50:00,107.98,108.33,107.98,108.33,13836.0,101.1689,101.4969,101.1689,101.4969,13836.0
2020-09-03 10:55:00,108.28,108.3,108.1,108.25,10421.0,101.45,101.4687,101.2814,101.4219,10421.0
2020-09-03 11:00:00,108.26,108.28,107.82,107.82,14444.0,101.4313,101.45,101.019,101.019,14444.0
2020-09-03 11:05:00,107.82,107.87,107.35,107.46,18698.0,101.019,101.0659,100.5787,100.6817,18698.0
2020-09-03 11:10:00,107.5,107.61,107.44,107.52,14940.0,100.7192,100.8223,100.663,100.7379,14940.0
2020-09-03 11:15:00,107.42,107.42,106.53,106.56,33824.0,100.6443,100.6443,99.8104,99.8385,33824.0
2020-09-03 11:20:00,106.51,106.9,106.49,106.81,43838.0,99.7917,100.1571,99.7729,100.0727,43838.0
2020-09-03 11:25:00,106.79,107.08,106.76,107.08,37361.0,100.054,100.3257,100.0259,100.3257,37361.0
2020-09-03 11:30:00,107.03,107.24,106.95,107.13,19451.0,100.2789,100.4756,100.2039,100.3725,19451.0
2020-09-03 11:35:00,107.14,107.36,106.88,107.34,15622.0,100.3819,100.588,100.1383,100.5693,15622.0
2020-09-03 11:40:00,107.35,107.65,107.35,107.55,12519.0,100.5787,100.8597,100.5787,100.7661,12519.0
2020-09-03 11:45:00,107.5,107.69,107.42,107.56,16161.0,100.7192,100.8972,100.6443,100.7754,16161.0
2020-09-03 11:50:00,107.55,107.74,107.55,107.72,23599.0,100.7661,100.9441,100.7661,100.9253,23599.0
2020-09-03 11:55:00,107.68,107.68,107.28,107.35,14715.0,100.8879,100.8879,100.5131,100.5787,14715.0
2020-09-03 12:00:00,107.36,107.41,107.16,107.32,4614.0,100.588,100.6349,100.4007,100.5506,4614.0
2020-09-03 12:05:00,107.26,107.43,107.22,107.37,8086.0,100.4943,100.6536,100.4569,100.5974,8086.0
2020-09-03 12:10:00,107.46,107.56,107.45,107.56,5699.0,100.6817,100.7754,100.6724,100.7754,5699.0
2020-09-03 12:15:00,107.62,107.62,107.42,107.57,4592.0,100.8316,100.8316,100.6443,100.7848,4592.0
2020-09-03 12:20:00,107.43,107.48,107.42,107.44,2679.0,100.6536,100.7005,100.6443,100.663,2679.0
2020-09-03 12:25:00,107.39,107.43,107.29,107.35,6783.0,100.6161,100.6536,100.5225,100.5787,6783.0
2020-09-03 12:30:00,107.23,107.31,106.98,106.98,5795.0,100.4662,100.5412,100.232,100.232,5795.0
2020-09-03 12:35:00,106.93,107.25,106.86,107.12,6444.0,100.1852,100.485,100.1196,100.3632,6444.0
2020-09-03 12:40:00,107.15,107.15,106.96,106.97,2257.0,100.3913,100.3913,100.2133,100.2226,2257.0
2020-09-03 12:45:00,106.94,107.12,106.78,106.78,6023.0,100.1945,100.3632,100.0446,100.0446,6023.0
2020-09-03 12:50:00,106.88,106.88,106.72,106.84,3465.0,100.1383,100.1383,99.9884,100.1008,3465.0
2020-09-03 12:55:00,106.78,106.99,106.72,106.72,3836.0,100.0446,100.2414,99.9884,99.9884,3836.0
2020-09-03 13:00:00,106.72,106.72,106.31,106.38,8148.0,99.9884,99.9884,99.6043,99.6699,8148.0
2020-09-03 13:05:00,106.49,106.76,106.44,106.76,27591.0,99.7729,100.0259,99.7261,100.0259,27591.0
2020-09-03 13:10:00,106.76,106.99,106.75,106.99,5171.0,100.0259,100.2414,100.0165,100.2414,5171.0
2020-09-03 13:15:00,107.0,107.01,106.72,106.72,3556.0,100.2507,100.2601,99.9884,99.9884,3556.0
2020-09-03 13:20:00,106.66,106.84,106.61,106.79,6304.0,99.9322,100.1008,99.8853,100.054,6304.0
2020-09-03 13:25:00,106.79,107.01,106.72,107.01,3956.0,100.054,100.2601,99.9884,100.2601,3956.0
2020-09-03 13:30:00,107.03,107.03,106.53,106.56,9755.0,100.2789,100.2789,99.8104,99.8385,9755.0
2020-09-03 13:35:00,106.61,106.68,106.47,106.5,4843.0,99.8853,99.9509,99.7542,99.7823,4843.0
2020-09-03 13:40:00,106.5,106.68,106.41,106.44,4393.0,99.7823,99.9509,99.698,99.7261,4393.0
2020-09-03 13:45:00,106.53,106.59,106.42,106.42,7588.0,99.8104,99.8666,99.7073,99.7073,7588.0
2020-09-03 13:50:00,106.47,106.74,106.47,106.74,4632.0,99.7542,100.0071,99.7542,100.0071,4632.0
2020-09-03 13:55:00,106.76,106.78,106.66,106.66,2846.0,100.0259,100.0446,99.9322,99.9322,2846.0
2020-09-03 14:00:00,106.65,106.75,106.57,106.7,1944.0,99.9228,100.0165,99.8479,99.9697,1944.0
2020-09-03 14:05:00,106.7,106.78,106.63,106.71,3701.0,99.9697,100.0446,99.9041,99.979,3701.0
2020-09-03 14:10:00,106.69,106.91,106.66,106.69,4438.0,99.9603,100.1664,99.9322,99.9603,4438.0
2020-09-03 14:15:00,106.7,106.7,106.42,106.59,7078.0,99.9697,99.9697,99.7073,99.8666,7078.0
2020-09-03 14:20:00,106.61,106.61,106.45,106.45,5317.0,99.8853,99.8853,99.7354,99.7354,5317.0
2020-09-03 14:25:00,106.42,106.65,106.38,106.59,4482.0,99.7073,99.9228,99.6699,99.8666,4482.0
2020-09-03 14:30:00,106.59,106.9,106.57,106.82,24121.0,99.8666,100.1571,99.8479,100.0821,24121.0
2020-09-03 14:35:00,106.82,107.0,106.79,106.84,8575.0,100.0821,100.2507,100.054,100.1008,8575.0
2020-09-03 14:40:00,106.84,106.88,106.56,106.59,8573.0,100.1008,100.1383,99.8385,99.8666,8573.0
2020-09-03 14:45:00,106.59,106.66,106.44,106.44,28693.0,99.8666,99.9322,99.7261,99.7261,28693.0
2020-09-03 14:50:00,106.47,106.59,106.34,106.4,5477.0,99.7542,99.8666,99.6324,99.6886,5477.0
2020-09-03 14:55:00,106.33,106.35,106.13,106.13,19194.0,99.623,99.6417,99.4356,99.4356,19194.0
2020-09-03 15:00:00,106.13,106.27,105.94,105.98,23587.0,99.4356,99.5668,99.2576,99.2951,23587.0
2020-09-03 15:05:00,105.99,106.2,105.92,106.07,9438.0,99.3045,99.5012,99.2389,99.3794,9438.0
2020-09-03 15:10:00,106.06,106.26,105.95,106.26,6651.0,99.37,99.5574,99.267,99.5574,6651.0
2020-09-03 15:15:00,106.32,106.32,106.1,106.12,4986.0,99.6136,99.6136,99.4075,99.4263,4986.0
2020-09-03 15:20:00,106.14,106.15,105.82,105.9,7930.0,99.445,99.4544,99.1452,99.2201,7930.0
2020-09-03 15:25:00,105.86,106.05,105.81,105.83,11698.0,99.1827,99.3607,99.1358,99.1545,11698.0
2020-09-03 15:30:00,105.82,106.0,105.73,105.73,11327.0,99.1452,99.3138,99.0609,99.0609,11327.0
2020-09-03 15:35:00,105.77,106.29,105.77,106.14,12432.0,99.0983,99.5855,99.0983,99.445,12432.0
2020-09-03 15:40:00,106.11,106.39,106.06,106.26,14864.0,99.4169,99.6792,99.37,99.5574,14864.0
2020-09-03 15:45:00,106.33,106.37,106.0,106.0,9931.0,99.623,99.6605,99.3138,99.3138,9931.0
2020-09-03 15:50:00,105.95,106.52,105.83,106.39,16216.0,99.267,99.801,99.1545,99.6792,16216.0
2020-09-03 15:55:00,106.4,106.67,106.4,106.55,19465.0,99.6886,99.9416,99.6886,99.8291,19465.0
2020-09-04 09:30:00,107.02,107.12,106.76,107.12,12642.0,100.2695,100.3632,100.0259,100.3632,12642.0
2020-09-04 09:35:00,107.11,107.17,106.79,106.8,6512.0,100.3538,100.41,100.054,100.0634,6512.0
2020-09-04 09:40:00,106.83,107.03,106.74,106.83,17100.0,100.0915,100.2789,100.0071,100.0915,17100.0
2020-09-04 09:45:00,106.82,106.86,106.39,106.44,9376.0,100.0821,100.1196,99.6792,99.7261,9376.0
2020-09-04 09:50:00,106.48,106.52,106.07,106.07,8117.0,99.7635,99.801,99.3794,99.3794,8117.0
2020-09-04 09:55:00,106.12,106.18,105.96,106.03,9462.0,99.4263,99.4825,99.2763,99.3419,9462.0
2020-09-04 10:00:00,106.03,106.39,106.0,106.35,10384.0,99.3419,99.6792,99.3138,99.6417,10384.0
2020-09-04 10:05:00,106.24,106.25,106.13,106.2,9363.0,99.5387,99.5481,99.4356,99.5012,9363.0
2020-09-04 10:10:00,106.17,106.21,105.71,105.72,9046.0,99.4731,99.5106,99.0421,99.0515,9046.0
2020-09-04 10:15:00,105.74,105.85,105.23,105.27,17128.0,99.0702,99.1733,98.5924,98.6299,17128.0
2020-09-04 10:20:00,105.19,105.5,105.09,105.22,20457.0,98.5549,98.8454,98.4612,98.583,20457.0
2020-09-04 10:25:00,105.25,105.43,104.82,104.86,28290.0,98.6111,98.7798,98.2083,98.2457,28290.0
2020-09-04 10:30:00,104.86,105.08,104.78,104.84,16763.0,98.2457,98.4519,98.1708,98.227,16763.0
2020-09-04 10:35:00,104.75,104.75,103.97,104.44,23687.0,98.1427,98.1427,97.4119,97.8522,23687.0
2020-09-04 10:40:00,104.38,104.42,103.63,103.76,12357.0,97.796,97.8335,97.0933,97.2151,12357.0
2020-09-04 10:45:00,103.9,104.41,103.87,104.41,6440.0,97.3463,97.8241,97.3182,97.8241,6440.0
2020-09-04 10:50:00,104.15,104.4,104.1,104.39,3945.0,97.5805,97.8147,97.5337,97.8054,3945.0
2020-09-04 10:55:00,104.39,104.76,104.39,104.68,9199.0,97.8054,98.152,97.8054,98.0771,9199.0
2020-09-04 11:00:00,104.65,104.73,104.3,104.56,20771.0,98.049,98.1239,97.7211,97.9647,20771.0
2020-09-04 11:05:00,104.58,104.58,104.24,104.28,15047.0,97.9834,97.9834,97.6648,97.7023,15047.0
2020-09-04 11:10:00,104.28,104.47,104.24,104.4,46528.0,97.7023,97.8803,97.6648,97.8147,46528.0
2020-09-04 11:15:00,104.46,104.6,104.12,104.16,8526.0,97.871,98.0021,97.5524,97.5899,8526.0
2020-09-04 11:20:00,104.28,104.31,104.09,104.11,11522.0,97.7023,97.7304,97.5243,97.543,11522.0
2020-09-04 11:25:00,103.88,103.92,103.71,103.89,14309.0,97.3275,97.365,97.1683,97.3369,14309.0
2020-09-04 11:30:00,104.0,104.35,104.0,104.35,8566.0,97.44,97.7679,97.44,97.7679,8566.0
2020-09-04 11:35:00,104.35,104.49,104.35,104.45,5960.0,97.7679,97.8991,97.7679,97.8616,5960.0
2020-09-04 11:40:00,104.39,104.45,104.15,104.15,25201.0,97.8054,97.8616,97.5805,97.5805,25201.0
2020-09-04 11:45:00,104.04,104.33,104.03,104.3,10450.0,97.4775,97.7492,97.4681,97.7211,10450.0
2020-09-04 11:50:00,104.24,104.72,104.24,104.72,1609.0,97.6648,98.1146,97.6648,98.1146,1609.0
2020-09-04 11:55:00,104.75,104.77,104.56,104.76,6796.0,98.1427,98.1614,97.9647,98.152,6796.0
2020-09-04 12:00:00,104.79,104.87,104.75,104.84,10573.0,98.1801,98.2551,98.1427,98.227,10573.0
2020-09-04 12:05:00,104.85,104.86,104.58,104.58,8139.0,98.2364,98.2457,97.9834,97.9834,8139.0
2020-09-04 12:10:00,104.69,104.79,104.47,104.47,8910.0,98.0865,98.1801,97.8803,97.8803,8910.0
2020-09-04 12:15:00,104.74,104.74,104.42,104.43,5704.0,98.1333,98.1333,97.8335,97.8429,5704.0
2020-09-04 12:20:00,104.5,104.8,104.48,104.8,6015.0,97.9084,98.1895,97.8897,98.1895,6015.0
2020-09-04 12:25:00,104.76,105.08,104.76,105.08,9147.0,98.152,98.4519,98.152,98.4519,9147.0
2020-09-04 12:30:00,105.09,105.18,104.97,105.18,5622.0,98.4612,98.5455,98.3488,98.5455,5622.0
2020-09-04 12:35:00,105.19,105.31,105.17,105.25,6424.0,98.5549,98.6673,98.5362,98.6111,6424.0
2020-09-04 12:40:00,105.33,105.33,105.16,105.19,3170.0,98.6861,98.6861,98.5268,98.5549,3170.0
2020-09-04 12:45:00,105.1,105.29,105.1,105.17,36824.0,98.4706,98.6486,98.4706,98.5362,36824.0
2020-09-04 12:50:00,105.11,105.21,104.98,105.13,7689.0,98.48,98.5737,98.3582,98.4987,7689.0
2020-09-04 12:55:00,105.08,105.22,105.03,105.18,15114.0,98.4519,98.583,98.405,98.5455,15114.0
2020-09-04 13:00:00,105.13,105.13,104.83,104.83,8864.0,98.4987,98.4987,98.2176,98.2176,8864.0
2020-09-04 13:05:00,104.9,104.93,104.82,104.86,5630.0,98.2832,98.3113,98.2083,98.2457,5630.0
2020-09-04 13:10:00,104.93,104.98,104.81,104.88,9143.0,98.3113,98.3582,98.1989,98.2645,9143.0
2020-09-04 13:15:00,104.89,104.89,104.55,104.56,15559.0,98.2738,98.2738,97.9553,97.9647,15559.0
2020-09-04 13:20:00,104.59,104.81,104.58,104.81,9766.0,97.9928,98.1989,97.9834,98.1989,9766.0
2020-09-04 13:25:00,104.73,104.83,104.73,104.83,15037.0,98.1239,98.2176,98.1239,98.2176,15037.0
2020-09-04 13:30:00,104.71,104.71,104.49,104.49,15829.0,98.1052,98.1052,97.8991,97.8991,15829.0
2020-09-04 13:35:00,104.51,104.88,104.5,104.83,3967.0,97.9178,98.2645,97.9084,98.2176,3967.0
2020-09-04 13:40:00,104.87,104.9,104.74,104.77,6089.0,98.2551,98.2832,98.1333,98.1614,6089.0
2020-09-04 13:45:00,104.77,105.01,104.76,104.92,6352.0,98.1614,98.3863,98.152,98.3019,6352.0
2020-09-04 13:50:00,104.89,104.95,104.75,104.95,2550.0,98.2738,98.3301,98.1427,98.3301,2550.0
2020-09-04 13:55:00,105.02,105.09,104.95,104.98,5512.0,98.3956,98.4612,98.3301,98.3582,5512.0
2020-09-04 14:00:00,104.99,105.11,104.92,104.93,9208.0,98.3675,98.48,98.3019,98.3113,9208.0
2020-09-04 14:05:00,104.87,105.03,104.86,104.99,1526.0,98.2551,98.405,98.2457,98.3675,1526.0
2020-09-04 14:10:00,104.92,104.95,104.82,104.83,1414.0,98.3019,98.3301,98.2083,98.2176,1414.0
2020-09-04 14:15:00,104.82,105.09,104.82,105.04,100927.0,98.2083,98.4612,98.2083,98.4144,100927.0
2020-09-04 14:20:00,105.04,105.13,104.97,105.13,2319.0,98.4144,98.4987,98.3488,98.4987,2319.0
2020-09-04 14:25:00,105.12,105.33,105.11,105.33,5155.0,98.4893,98.6861,98.48,98.6861,5155.0
2020-09-04 14:30:00,105.31,105.32,105.22,105.29,3666.0,98.6673,98.6767,98.583,98.6486,3666.0
2020-09-04 14:35:00,105.3,105.65,105.29,105.65,12589.0,98.658,98.9859,98.6486,98.9859,12589.0
2020-09-04 14:40:00,105.69,105.87,105.69,105.78,5678.0,99.0234,99.192,99.0234,99.1077,5678.0
2020-09-04 14:45:00,105.82,106.16,105.82,105.93,19482.0,99.1452,99.4637,99.1452,99.2482,19482.0
2020-09-04 14:50:00,105.95,106.0,105.85,105.85,6746.0,99.267,99.3138,99.1733,99.1733,6746.0
2020-09-04 14:55:00,105.9,106.14,105.9,106.14,4789.0,99.2201,99.445,99.2201,99.445,4789.0
2020-09-04 15:00:00,106.19,106.19,105.97,106.08,4606.0,99.4918,99.4918,99.2857,99.3888,4606.0
2020-09-04 15:05:00,106.09,106.15,106.02,106.12,39560.0,99.3981,99.4544,99.3326,99.4263,39560.0
2020-09-04 15:10:00,106.0,106.07,105.84,105.84,21088.0,99.3138,99.3794,99.1639,99.1639,21088.0
2020-09-04 15:15:00,105.84,106.24,105.84,106.15,12640.0,99.1639,99.5387,99.1639,99.4544,12640.0
2020-09-04 15:20:00,106.16,106.29,106.15,106.29,5312.0,99.4637,99.5855,99.4544,99.5855,5312.0
2020-09-04 15:25:00,106.29,106.37,106.11,106.3,5332.0,99.5855,99.6605,99.4169,99.5949,5332.0
2020-09-04 15:30:00,106.21,106.22,105.95,105.99,16686.0,99.5106,99.5199,99.267,99.3045,16686.0
2020-09-04 15:35:00,106.08,106.09,105.59,105.73,14658.0,99.3888,99.3981,98.9297,99.0609,14658.0
2020-09-04 15:40:00,105.76,105.78,105.57,105.64,4348.0,99.089,99.1077,98.9109,98.9765,4348.0
2020-09-04 15:45:00,105.66,105.91,105.47,105.47,12088.0,98.9953,99.2295,98.8173,98.8173,12088.0
2020-09-04 15:50:00,105.44,105.75,105.41,105.62,8288.0,98.7891,99.0796,98.761,98.9578,8288.0
2020-09-04 15:55:00,105.67,105.71,105.49,105.53,15919.0,99.0046,99.0421,98.836,98.8735,15919.0
2020-09-08 09:30:00,104.34,104.34,103.53,103.69,39518.0,97.7585,97.7585,96.9996,97.1495,39518.0
2020-09-08 09:35:00,103.69,104.0,103.6,103.8,36950.0,97.1495,97.44,97.0652,97.2526,36950.0
2020-09-08 09:40:00,103.79,103.79,103.2,103.22,12660.0,97.2432,97.2432,96.6904,96.7092,12660.0
2020-09-08 09:45:00,103.24,103.59,103.14,103.19,14703.0,96.7279,97.0558,96.6342,96.6811,14703.0
2020-09-08 09:50:00,103.18,103.48,103.17,103.46,9107.0,96.6717,96.9528,96.6623,96.934,9107.0
2020-09-08 09:55:00,103.42,103.95,103.42,103.89,11057.0,96.8966,97.3931,96.8966,97.3369,11057.0
2020-09-08 10:00:00,103.93,103.97,103.48,103.48,24963.0,97.3744,97.4119,96.9528,96.9528,24963.0
2020-09-08 10:05:00,103.53,103.77,103.32,103.76,9795.0,96.9996,97.2245,96.8029,97.2151,9795.0
2020-09-08 10:10:00,103.82,104.05,103.67,104.03,14722.0,97.2713,97.4868,97.1308,97.4681,14722.0
2020-09-08 10:15:00,104.02,104.02,103.83,103.84,13064.0,97.4587,97.4587,97.2807,97.2901,13064.0
2020-09-08 10:20:00,103.88,104.06,103.68,103.98,9945.0,97.3275,97.4962,97.1402,97.4212,9945.0
2020-09-08 10:25:00,104.07,104.1,103.98,104.07,179472.0,97.5056,97.5337,97.4212,97.5056,179472.0
2020-09-08 10:30:00,104.06,104.2,103.86,104.02,9417.0,97.4962,97.6274,97.3088,97.4587,9417.0
2020-09-08 10:35:00,104.05,104.23,103.92,104.23,10468.0,97.4868,97.6555,97.365,97.6555,10468.0
2020-09-08 10:40:00,104.22,104.22,103.72,103.87,11454.0,97.6461,97.6461,97.1776,97.3182,11454.0
2020-09-08 10:45:00,103.86,103.86,103.52,103.53,10757.0,97.3088,97.3088,96.9903,96.9996,10757.0
2020-09-08 10:50:00,103.52,103.87,103.47,103.69,6468.0,96.9903,97.3182,96.9434,97.1495,6468.0
2020-09-08 10:55:00,103.74,103.85,103.65,103.65,7941.0,97.1964,97.2994,97.1121,97.1121,7941.0
2020-09-08 11:00:00,103.68,103.94,103.52,103.85,12334.0,97.1402,97.3838,96.9903,97.2994,12334.0
2020-09-08 11:05:00,103.84,103.94,103.68,103.86,10209.0,97.2901,97.3838,97.1402,97.3088,10209.0
2020-09-08 11:10:00,104.0,104.07,103.9,103.95,11317.0,97.44,97.5056,97.3463,97.3931,11317.0
2020-09-08 11:15:00,103.96,104.08,103.93,104.03,19847.0,97.4025,97.5149,97.3744,97.4681,19847.0
2020-09-08 11:20:00,104.06,104.06,103.75,103.78,20548.0,97.4962,97.4962,97.2057,97.2339,20548.0
2020-09-08 11:25:00,103.83,103.89,103.69,103.81,17572.0,97.2807,97.3369,97.1495,97.262,17572.0
2020-09-08 11:30:00,103.79,103.85,103.46,103.53,14599.0,97.2432,97.2994,96.934,96.9996,14599.0
2020-09-08 11:35:00,103.56,103.64,103.51,103.51,10784.0,97.0277,97.1027,96.9809,96.9809,10784.0
2020-09-08 11:40:00,103.52,103.54,103.36,103.53,26673.0,96.9903,97.009,96.8403,96.9996,26673.0
2020-09-08 11:45:00,103.5,103.58,103.39,103.51,16969.0,96.9715,97.0465,96.8685,96.9809,16969.0
2020-09-08 11:50:00,103.51,103.54,103.26,103.27,17957.0,96.9809,97.009,96.7467,96.756,17957.0
2020-09-08 11:55:00,103.27,103.57,103.27,103.52,9591.0,96.756,97.0371,96.756,96.9903,9591.0
2020-09-08 12:00:00,103.5,103.64,103.47,103.54,9955.0,96.9715,97.1027,96.9434,97.009,9955.0
2020-09-08 12:05:00,103.57,103.73,103.5,103.63,10077.0,97.0371,97.187,96.9715,97.0933,10077.0
2020-09-08 12:10:00,103.7,103.74,103.61,103.64,9773.0,97.1589,97.1964,97.0746,97.1027,9773.0
2020-09-08 12:15:00,103.62,103.77,103.6,103.63,10556.0,97.0839,97.2245,97.0652,97.0933,10556.0
2020-09-08 12:20:00,103.7,103.87,103.62,103.84,7002.0,97.1589,97.3182,97.0839,97.2901,7002.0
2020-09-08 12:25:00,103.84,103.85,103.65,103.65,5433.0,97.2901,97.2994,97.1121,97.1121,5433.0
2020-09-08 12:30:00,103.68,103.75,103.57,103.7,8862.0,97.1402,97.2057,97.0371,97.1589,8862.0
2020-09-08 12:35:00,103.69,103.79,103.64,103.69,7160.0,97.1495,97.2432,97.1027,97.1495,7160.0
2020-09-08 12:40:00,103.72,103.75,103.61,103.72,21706.0,97.1776,97.2057,97.0746,97.1776,21706.0
2020-09-08 12:45:00,103.71,103.95,103.71,103.92,5303.0,97.1683,97.3931,97.1683,97.365,5303.0
2020-09-08 12:50:00,103.92,104.0,103.88,103.96,9811.0,97.365,97.44,97.3275,97.4025,9811.0
2020-09-08 12:55:00,103.95,104.0,103.92,103.96,6596.0,97.3931,97.44,97.365,97.4025,6596.0
2020-09-08 13:00:00,103.98,103.98,103.85,103.91,5652.0,97.4212,97.4212,97.2994,97.3557,5652.0
2020-09-08 13:05:00,103.91,103.93,103.8,103.8,11275.0,97.3557,97.3744,97.2526,97.2526,11275.0
2020-09-08 13:10:00,103.78,104.01,103.77,104.01,6279.0,97.2339,97.4493,97.2245,97.4493,6279.0
2020-09-08 13:15:00,104.0,104.13,104.0,104.11,11824.0,97.44,97.5618,97.44,97.543,11824.0
2020-09-08 13:20:00,104.1,104.12,104.04,104.09,8672.0,97.5337,97.5524,97.4775,97.5243,8672.0
2020-09-08 13:25:00,104.1,104.12,104.02,104.03,7246.0,97.5337,97.5524,97.4587,97.4681,7246.0
2020-09-08 13:30:00,104.02,104.07,103.91,104.02,11993.0,97.4587,97.5056,97.3557,97.4587,11993.0
2020-09-08 13:35:00,104.01,104.15,104.01,104.13,11773.0,97.4493,97.5805,97.4493,97.5618,11773.0
2020-09-08 13:40:00,104.12,104.2,104.12,104.18,8220.0,97.5524,97.6274,97.5524,97.6086,8220.0
2020-09-08 13:45:00,104.18,104.23,104.12,104.17,9899.0,97.6086,97.6555,97.5524,97.5993,9899.0
2020-09-08 13:50:00,104.18,104.26,104.12,104.18,7661.0,97.6086,97.6836,97.5524,97.6086,7661.0
2020-09-08 13:55:00,104.21,104.22,104.09,104.09,8218.0,97.6367,97.6461,97.5243,97.5243,8218.0
2020-09-08 14:00:00,104.14,104.19,103.96,103.97,13618.0,97.5711,97.618,97.4025,97.4119,13618.0
2020-09-08 14:05:00,103.99,104.0,103.9,103.97,8950.0,97.4306,97.44,97.3463,97.4119,8950.0
2020-09-08 14:10:00,104.0,104.0,103.84,103.86,11020.0,97.44,97.44,97.2901,97.3088,11020.0
2020-09-08 14:15:00,103.87,103.88,103.69,103.76,18522.0,97.3182,97.3275,97.1495,97.2151,18522.0
2020-09-08 14:20:00,103.74,103.79,103.64,103.65,17544.0,97.1964,97.2432,97.1027,97.1121,17544.0
2020-09-08 14:25:00,103.65,103.7,103.58,103.58,11897.0,97.1121,97.1589,97.0465,97.0465,11897.0
2020-09-08 14:30:00,103.58,103.58,103.46,103.54,12196.0,97.0465,97.0465,96.934,97.009,12196.0
2020-09-08 14:35:00,103.53,103.53,103.26,103.27,12988.0,96.9996,96.9996,96.7467,96.756,12988.0
2020-09-08 14:40:00,103.3,103.32,103.07,103.07,30975.0,96.7841,96.8029,96.5686,96.5686,30975.0
2020-09-08 14:45:00,103.07,103.21,102.99,103.16,15314.0,96.5686,96.6998,96.4937,96.653,15314.0
2020-09-08 14:50:00,103.16,103.16,102.9,102.96,16673.0,96.653,96.653,96.4094,96.4656,16673.0
2020-09-08 14:55:00,102.98,103.4,102.92,103.36,13618.0,96.4843,96.8778,96.4281,96.8403,13618.0
2020-09-08 15:00:00,103.34,103.34,102.86,102.86,13063.0,96.8216,96.8216,96.3719,96.3719,13063.0
2020-09-08 15:05:00,102.88,103.02,102.87,102.96,10234.0,96.3906,96.5218,96.3813,96.4656,10234.0
2020-09-08 15:10:00,103.05,103.28,103.05,103.23,13389.0,96.5499,96.7654,96.5499,96.7185,13389.0
2020-09-08 15:15:00,103.2,103.3,103.04,103.19,17178.0,96.6904,96.7841,96.5405,96.6811,17178.0
2020-09-08 15:20:00,103.17,103.35,103.17,103.27,14478.0,96.6623,96.831,96.6623,96.756,14478.0
2020-09-08 15:25:00,103.36,103.5,103.22,103.5,13568.0,96.8403,96.9715,96.7092,96.9715,13568.0
2020-09-08 15:30:00,103.48,103.62,103.28,103.31,24519.0,96.9528,97.0839,96.7654,96.7935,24519.0
2020-09-08 15:35:00,103.35,103.55,103.35,103.4,16049.0,96.831,97.0184,96.831,96.8778,16049.0
2020-09-08 15:40:00,103.44,103.54,103.38,103.46,21609.0,96.9153,97.009,96.8591,96.934,21609.0
2020-09-08 15:45:00,103.47,103.48,103.17,103.33,34957.0,96.9434,96.9528,96.6623,96.8122,34957.0
2020-09-08 15:50:00,103.32,103.32,103.0,103.09,31050.0,96.8029,96.8029,96.5031,96.5874,31050.0
2020-09-08 15:55:00,103.07,103.13,102.9,102.95,49104.0,96.5686,96.6249,96.4094,96.4562,49104.0
2020-09-09 09:30:00,104.21,104.34,104.03,104.09,17794.0,97.6367,97.7585,97.4681,97.5243,17794.0
2020-09-09 09:35:00,104.05,104.12,103.76,103.8,6464.0,97.4868,97.5524,97.2151,97.2526,6464.0
2020-09-09 09:40:00,103.84,104.03,103.8,103.95,7782.0,97.2901,97.4681,97.2526,97.3931,7782.0
2020-09-09 09:45:00,104.0,104.0,103.82,103.82,3902.0,97.44,97.44,97.2713,97.2713,3902.0
2020-09-09 09:50:00,103.81,104.04,103.8,104.04,6136.0,97.262,97.4775,97.2526,97.4775,6136.0
2020-09-09 09:55:00,104.02,104.18,103.97,104.18,3692.0,97.4587,97.6086,97.4119,97.6086,3692.0
2020-09-09 10:00:00,104.2,104.43,104.2,104.39,9691.0,97.6274,97.8429,97.6274,97.8054,9691.0
2020-09-09 10:05:00,104.39,104.46,104.18,104.18,5665.0,97.8054,97.871,97.6086,97.6086,5665.0
2020-09-09 10:10:00,104.27,104.37,104.21,104.29,6398.0,97.6929,97.7866,97.6367,97.7117,6398.0
2020-09-09 10:15:00,104.28,104.49,104.28,104.48,7972.0,97.7023,97.8991,97.7023,97.8897,7972.0
2020-09-09 10:20:00,104.4,104.52,104.31,104.52,3320.0,97.8147,97.9272,97.7304,97.9272,3320.0
2020-09-09 10:25:00,104.48,104.64,104.47,104.55,8269.0,97.8897,98.0396,97.8803,97.9553,8269.0
2020-09-09 10:30:00,104.57,104.6,104.5,104.56,4202.0,97.974,98.0021,97.9084,97.9647,4202.0
2020-09-09 10:35:00,104.53,104.6,104.5,104.55,3239.0,97.9365,98.0021,97.9084,97.9553,3239.0
2020-09-09 10:40:00,104.58,104.64,104.51,104.52,6700.0,97.9834,98.0396,97.9178,97.9272,6700.0
2020-09-09 10:45:00,104.53,104.59,104.44,104.47,5257.0,97.9365,97.9928,97.8522,97.8803,5257.0
2020-09-09 10:50:00,104.5,104.5,104.35,104.39,2615.0,97.9084,97.9084,97.7679,97.8054,2615.0
2020-09-09 10:55:00,104.46,104.5,104.42,104.48,5201.0,97.871,97.9084,97.8335,97.8897,5201.0
2020-09-09 11:00:00,104.55,104.81,104.55,104.81,6270.0,97.9553,98.1989,97.9553,98.1989,6270.0
2020-09-09 11:05:00,104.79,104.79,104.52,104.52,2778.0,98.1801,98.1801,97.9272,97.9272,2778.0
2020-09-09 11:10:00,104.54,104.58,104.52,104.54,6096.0,97.9459,97.9834,97.9272,97.9459,6096.0
2020-09-09 11:15:00,104.57,104.61,104.57,104.59,488.0,97.974,98.0115,97.974,97.9928,488.0
2020-09-09 11:20:00,104.56,104.69,104.55,104.68,2229.0,97.9647,98.0865,97.9553,98.0771,2229.0
2020-09-09 11:25:00,104.72,104.74,104.69,104.71,5516.0,98.1146,98.1333,98.0865,98.1052,5516.0
2020-09-09 11:30:00,104.7,104.72,104.65,104.66,5237.0,98.0958,98.1146,98.049,98.0583,5237.0
2020-09-09 11:35:00,104.68,104.76,104.64,104.7,2207.0,98.0771,98.152,98.0396,98.0958,2207.0
2020-09-09 11:40:00,104.72,104.75,104.66,104.72,5769.0,98.1146,98.1427,98.0583,98.1146,5769.0
2020-09-09 11:45:00,104.78,104.81,104.67,104.78,4426.0,98.1708,98.1989,98.0677,98.1708,4426.0
2020-09-09 11:50:00,104.8,104.82,104.72,104.73,7680.0,98.1895,98.2083,98.1146,98.1239,7680.0
2020-09-09 11:55:00,104.74,104.74,104.68,104.74,21610.0,98.1333,98.1333,98.0771,98.1333,21610.0
2020-09-09 12:00:00,104.74,104.79,104.71,104.79,27053.0,98.1333,98.1801,98.1052,98.1801,27053.0
2020-09-09 12:05:00,104.77,104.8,104.72,104.79,7967.0,98.1614,98.1895,98.1146,98.1801,7967.0
2020-09-09 12:10:00,104.79,104.87,104.78,104.81,15859.0,98.1801,98.2551,98.1708,98.1989,15859.0
2020-09-09 12:15:00,104.81,104.86,104.8,104.85,9477.0,98.1989,98.2457,98.1895,98.2364,9477.0
2020-09-09 12:20:00,104.85,104.85,104.78,104.82,14956.0,98.2364,98.2364,98.1708,98.2083,14956.0
2020-09-09 12:25:00,104.81,104.86,104.79,104.81,42226.0,98.1989,98.2457,98.1801,98.1989,42226.0
2020-09-09 12:30:00,104.81,104.91,104.81,104.86,10746.0,98.1989,98.2926,98.1989,98.2457,10746.0
2020-09-09 12:35:00,104.88,104.95,104.88,104.93,9073.0,98.2645,98.3301,98.2645,98.3113,9073.0
2020-09-09 12:40:00,104.92,105.02,104.91,105.02,27624.0,98.3019,98.3956,98.2926,98.3956,27624.0
2020-09-09 12:45:00,105.02,105.03,104.96,104.96,6772.0,98.3956,98.405,98.3394,98.3394,6772.0
2020-09-09 12:50:00,104.97,104.97,104.91,104.92,8173.0,98.3488,98.3488,98.2926,98.3019,8173.0
2020-09-09 12:55:00,104.91,104.97,104.91,104.96,19404.0,98.2926,98.3488,98.2926,98.3394,19404.0
2020-09-09 13:00:00,104.96,105.12,104.96,105.12,16586.0,98.3394,98.4893,98.3394,98.4893,16586.0
2020-09-09 13:05:00,105.12,105.21,105.11,105.2,8766.0,98.4893,98.5737,98.48,98.5643,8766.0
2020-09-09 13:10:00,105.22,105.28,105.21,105.25,7851.0,98.583,98.6392,98.5737,98.6111,7851.0
2020-09-09 13:15:00,105.22,105.25,105.13,105.14,14999.0,98.583,98.6111,98.4987,98.5081,14999.0
2020-09-09 13:20:00,105.15,105.24,105.15,105.24,9854.0,98.5174,98.6018,98.5174,98.6018,9854.0
2020-09-09 13:25:00,105.23,105.27,105.2,105.21,10640.0,98.5924,98.6299,98.5643,98.5737,10640.0
2020-09-09 13:30:00,105.21,105.26,105.18,105.24,11780.0,98.5737,98.6205,98.5455,98.6018,11780.0
2020-09-09 13:35:00,105.24,105.3,105.23,105.24,7303.0,98.6018,98.658,98.5924,98.6018,7303.0
2020-09-09 13:40:00,105.24,105.26,105.09,105.09,9350.0,98.6018,98.6205,98.4612,98.4612,9350.0
2020-09-09 13:45:00,105.09,105.13,105.04,105.13,13687.0,98.4612,98.4987,98.4144,98.4987,13687.0
2020-09-09 13:50:00,105.11,105.16,105.1,105.16,12782.0,98.48,98.5268,98.4706,98.5268,12782.0
2020-09-09 13:55:00,105.15,105.15,105.02,105.04,15007.0,98.5174,98.5174,98.3956,98.4144,15007.0
2020-09-09 14:00:00,105.06,105.09,104.93,104.95,19725.0,98.4331,98.4612,98.3113,98.3301,19725.0
2020-09-09 14:05:00,104.96,105.11,104.96,105.1,17188.0,98.3394,98.48,98.3394,98.4706,17188.0
2020-09-09 14:10:00,105.11,105.16,105.08,105.09,12317.0,98.48,98.5268,98.4519,98.4612,12317.0
2020-09-09 14:15:00,105.09,105.14,105.08,105.12,13196.0,98.4612,98.5081,98.4519,98.4893,13196.0
2020-09-09 14:20:00,105.11,105.13,105.04,105.07,12654.0,98.48,98.4987,98.4144,98.4425,12654.0
2020-09-09 14:25:00,105.07,105.13,104.95,104.99,10418.0,98.4425,98.4987,98.3301,98.3675,10418.0
2020-09-09 14:30:00,104.99,105.17,104.99,105.16,14190.0,98.3675,98.5362,98.3675,98.5268,14190.0
2020-09-09 14:35:00,105.17,105.24,105.17,105.2,14031.0,98.5362,98.6018,98.5362,98.5643,14031.0
2020-09-09 14:40:00,105.18,105.23,105.17,105.23,13611.0,98.5455,98.5924,98.5362,98.5924,13611.0
2020-09-09 14:45:00,105.22,105.22,105.12,105.16,12824.0,98.583,98.583,98.4893,98.5268,12824.0
2020-09-09 14:50:00,105.16,105.24,105.14,105.23,3681.0,98.5268,98.6018,98.5081,98.5924,3681.0
2020-09-09 14:55:00,105.24,105.27,105.18,105.19,6792.0,98.6018,98.6299,98.5455,98.5549,6792.0
2020-09-09 15:00:00,105.2,105.32,105.2,105.31,3724.0,98.5643,98.6767,98.5643,98.6673,3724.0
2020-09-09 15:05:00,105.29,105.33,105.28,105.32,1532.0,98.6486,98.6861,98.6392,98.6767,1532.0
2020-09-09 15:10:00,105.35,105.35,105.25,105.27,2878.0,98.7048,98.7048,98.6111,98.6299,2878.0
2020-09-09 15:15:00,105.29,105.37,105.25,105.37,22554.0,98.6486,98.7236,98.6111,98.7236,22554.0
2020-09-09 15:20:00,105.39,105.44,105.33,105.41,7974.0,98.7423,98.7891,98.6861,98.761,7974.0
2020-09-09 15:25:00,105.4,105.4,105.3,105.36,8398.0,98.7517,98.7517,98.658,98.7142,8398.0
2020-09-09 15:30:00,105.33,105.45,105.33,105.36,4032.0,98.6861,98.7985,98.6861,98.7142,4032.0
2020-09-09 15:35:00,105.21,105.26,105.07,105.08,4698.0,98.5737,98.6205,98.4425,98.4519,4698.0
2020-09-09 15:40:00,105.08,105.11,105.0,105.05,8701.0,98.4519,98.48,98.3769,98.4237,8701.0
2020-09-09 15:45:00,105.02,105.02,104.88,104.94,9040.0,98.3956,98.3956,98.2645,98.3207,9040.0
2020-09-09 15:50:00,104.94,105.13,104.82,105.13,11527.0,98.3207,98.4987,98.2083,98.4987,11527.0
2020-09-09 15:55:00,105.12,105.12,104.65,104.67,16262.0,98.4893,98.4893,98.049,98.0677,16262.0
2020-09-10 09:30:00,105.4,105.4,104.98,105.29,14708.0,98.7517,98.7517,98.3582,98.6486,14708.0
2020-09-10 09:35:00,105.19,105.25,105.12,105.25,3696.0,98.5549,98.6111,98.4893,98.6111,3696.0
2020-09-10 09:40:00,105.27,105.38,105.24,105.32,7162.0,98.6299,98.7329,98.6018,98.6767,7162.0
2020-09-10 09:45:00,105.27,105.4,105.24,105.24,2316.0,98.6299,98.7517,98.6018,98.6018,2316.0
2020-09-10 09:50:00,105.09,105.22,105.06,105.22,1322.0,98.4612,98.583,98.4331,98.583,1322.0
2020-09-10 09:55:00,105.3,105.33,105.12,105.13,5402.0,98.658,98.6861,98.4893,98.4987,5402.0
2020-09-10 10:00:00,105.14,105.35,105.11,105.35,7122.0,98.5081,98.7048,98.48,98.7048,7122.0
2020-09-10 10:05:00,105.36,105.37,105.24,105.3,2961.0,98.7142,98.7236,98.6018,98.658,2961.0
2020-09-10 10:10:00,105.29,105.29,105.2,105.27,6395.0,98.6486,98.6486,98.5643,98.6299,6395.0
2020-09-10 10:15:00,105.25,105.4,105.25,105.37,1459.0,98.6111,98.7517,98.6111,98.7236,1459.0
2020-09-10 10:20:00,105.37,105.37,105.27,105.27,2224.0,98.7236,98.7236,98.6299,98.6299,2224.0
2020-09-10 10:25:00,105.25,105.25,105.1,105.11,1987.0,98.6111,98.6111,98.4706,98.48,1987.0
2020-09-10 10:30:00,105.08,105.32,105.08,105.26,20826.0,98.4519,98.6767,98.4519,98.6205,20826.0
2020-09-10 10:35:00,105.24,105.28,105.24,105.25,569.0,98.6018,98.6392,98.6018,98.6111,569.0
2020-09-10 10:40:00,105.28,105.31,105.21,105.28,2790.0,98.6392,98.6673,98.5737,98.6392,2790.0
2020-09-10 10:45:00,105.15,105.16,104.66,104.78,5276.0,98.5174,98.5268,98.0583,98.1708,5276.0
2020-09-10 10:50:00,104.81,104.96,104.78,104.9,1735.0,98.1989,98.3394,98.1708,98.2832,1735.0
2020-09-10 10:55:00,104.9,104.9,104.33,104.41,7995.0,98.2832,98.2832,97.7492,97.8241,7995.0
2020-09-10 11:00:00,104.21,104.46,104.2,104.45,4141.0,97.6367,97.871,97.6274,97.8616,4141.0
2020-09-10 11:05:00,104.63,104.64,104.61,104.63,1593.0,98.0302,98.0396,98.0115,98.0302,1593.0
2020-09-10 11:10:00,104.56,104.74,104.5,104.72,1546.0,97.9647,98.1333,97.9084,98.1146,1546.0
2020-09-10 11:15:00,104.7,104.7,104.41,104.57,4077.0,98.0958,98.0958,97.8241,97.974,4077.0
2020-09-10 11:20:00,104.64,104.87,104.64,104.84,23522.0,98.0396,98.2551,98.0396,98.227,23522.0
2020-09-10 11:25:00,104.85,104.92,104.78,104.92,1855.0,98.2364,98.3019,98.1708,98.3019,1855.0
2020-09-10 11:30:00,104.86,104.88,104.75,104.76,4393.0,98.2457,98.2645,98.1427,98.152,4393.0
2020-09-10 11:35:00,104.72,104.85,104.71,104.8,36602.0,98.1146,98.2364,98.1052,98.1895,36602.0
2020-09-10 11:40:00,104.83,104.91,104.8,104.83,5067.0,98.2176,98.2926,98.1895,98.2176,5067.0
2020-09-10 11:45:00,104.84,104.91,104.7,104.91,2101.0,98.227,98.2926,98.0958,98.2926,2101.0
2020-09-10 11:50:00,104.9,104.9,104.77,104.77,6453.0,98.2832,98.2832,98.1614,98.1614,6453.0
2020-09-10 11:55:00,104.7,104.71,104.48,104.53,19163.0,98.0958,98.1052,97.8897,97.9365,19163.0
2020-09-10 12:00:00,104.51,104.68,104.36,104.39,6257.0,97.9178,98.0771,97.7773,97.8054,6257.0
2020-09-10 12:05:00,104.53,104.6,104.48,104.6,1978.0,97.9365,98.0021,97.8897,98.0021,1978.0
2020-09-10 12:10:00,104.6,104.62,104.46,104.47,3576.0,98.0021,98.0209,97.871,97.8803,3576.0
2020-09-10 12:15:00,104.45,104.54,104.35,104.47,1802.0,97.8616,97.9459,97.7679,97.8803,1802.0
2020-09-10 12:20:00,104.46,104.46,104.22,104.22,4490.0,97.871,97.871,97.6461,97.6461,4490.0
2020-09-10 12:25:00,104.3,104.34,104.29,104.34,2601.0,97.7211,97.7585,97.7117,97.7585,2601.0
2020-09-10 12:30:00,104.33,104.42,104.33,104.35,6034.0,97.7492,97.8335,97.7492,97.7679,6034.0
2020-09-10 12:35:00,104.26,104.26,103.93,103.99,8513.0,97.6836,97.6836,97.3744,97.4306,8513.0
2020-09-10 12:40:00,103.94,104.08,103.92,103.92,5613.0,97.3838,97.5149,97.365,97.365,5613.0
2020-09-10 12:45:00,103.92,104.0,103.92,103.98,3188.0,97.365,97.44,97.365,97.4212,3188.0
2020-09-10 12:50:00,104.02,104.22,104.02,104.19,3608.0,97.4587,97.6461,97.4587,97.618,3608.0
2020-09-10 12:55:00,104.2,104.32,104.2,104.29,4194.0,97.6274,97.7398,97.6274,97.7117,4194.0
2020-09-10 13:00:00,104.28,104.38,104.18,104.3,3697.0,97.7023,97.796,97.6086,97.7211,3697.0
2020-09-10 13:05:00,104.37,104.38,104.29,104.38,1344.0,97.7866,97.796,97.7117,97.796,1344.0
2020-09-10 13:10:00,104.44,104.44,104.33,104.35,5441.0,97.8522,97.8522,97.7492,97.7679,5441.0
2020-09-10 13:15:00,104.34,104.57,104.34,104.57,4968.0,97.7585,97.974,97.7585,97.974,4968.0
2020-09-10 13:20:00,104.57,104.57,104.48,104.48,2154.0,97.974,97.974,97.8897,97.8897,2154.0
2020-09-10 13:25:00,104.45,104.49,104.24,104.26,4607.0,97.8616,97.8991,97.6648,97.6836,4607.0
2020-09-10 13:30:00,104.28,104.44,104.28,104.39,8869.0,97.7023,97.8522,97.7023,97.8054,8869.0
2020-09-10 13:35:00,104.4,104.44,104.28,104.29,5552.0,97.8147,97.8522,97.7023,97.7117,5552.0
2020-09-10 13:40:00,104.24,104.25,104.17,104.17,5569.0,97.6648,97.6742,97.5993,97.5993,5569.0
2020-09-10 13:45:00,104.19,104.26,104.16,104.18,2509.0,97.618,97.6836,97.5899,97.6086,2509.0
2020-09-10 13:50:00,104.22,104.23,104.05,104.05,12708.0,97.6461,97.6555,97.4868,97.4868,12708.0
2020-09-10 13:55:00,104.09,104.14,104.02,104.08,2805.0,97.5243,97.5711,97.4587,97.5149,2805.0
2020-09-10 14:00:00,104.08,104.27,104.08,104.27,2841.0,97.5149,97.6929,97.5149,97.6929,2841.0
2020-09-10 14:05:00,104.25,104.29,104.09,104.13,3218.0,97.6742,97.7117,97.5243,97.5618,3218.0
2020-09-10 14:10:00,104.17,104.2,103.96,104.01,10601.0,97.5993,97.6274,97.4025,97.4493,10601.0
2020-09-10 14:15:00,103.95,103.95,103.69,103.72,4771.0,97.3931,97.3931,97.1495,97.1776,4771.0
2020-09-10 14:20:00,103.77,103.77,103.46,103.46,5014.0,97.2245,97.2245,96.934,96.934,5014.0
2020-09-10 14:25:00,103.51,103.59,103.0,103.06,14287.0,96.9809,97.0558,96.5031,96.5593,14287.0
2020-09-10 14:30:00,103.09,103.36,103.07,103.24,11915.0,96.5874,96.8403,96.5686,96.7279,11915.0
2020-09-10 14:35:00,103.19,103.39,103.19,103.38,5475.0,96.6811,96.8685,96.6811,96.8591,5475.0
2020-09-10 14:40:00,103.39,103.39,103.09,103.09,7639.0,96.8685,96.8685,96.5874,96.5874,7639.0
2020-09-10 14:45:00,103.08,103.5,103.08,103.5,12025.0,96.578,96.9715,96.578,96.9715,12025.0
2020-09-10 14:50:00,103.48,103.5,103.25,103.25,4109.0,96.9528,96.9715,96.7373,96.7373,4109.0
2020-09-10 14:55:00,103.29,103.62,103.29,103.58,4618.0,96.7748,97.0839,96.7748,97.0465,4618.0
2020-09-10 15:00:00,103.58,103.58,103.29,103.29,7160.0,97.0465,97.0465,96.7748,96.7748,7160.0
2020-09-10 15:05:00,103.28,103.36,103.07,103.09,4457.0,96.7654,96.8403,96.5686,96.5874,4457.0
2020-09-10 15:10:00,103.06,103.16,102.95,103.1,5914.0,96.5593,96.653,96.4562,96.5967,5914.0
2020-09-10 15:15:00,103.04,103.05,102.74,102.74,5458.0,96.5405,96.5499,96.2595,96.2595,5458.0
2020-09-10 15:20:00,102.77,102.95,102.68,102.72,14575.0,96.2876,96.4562,96.2032,96.2407,14575.0
2020-09-10 15:25:00,102.71,102.97,102.59,102.9,20797.0,96.2313,96.4749,96.1189,96.4094,20797.0
2020-09-10 15:30:00,102.91,103.1,102.84,103.08,6280.0,96.4187,96.5967,96.3531,96.578,6280.0
2020-09-10 15:35:00,102.99,103.06,102.84,102.91,4630.0,96.4937,96.5593,96.3531,96.4187,4630.0
2020-09-10 15:40:00,103.02,103.34,103.02,103.33,7364.0,96.5218,96.8216,96.5218,96.8122,7364.0
2020-09-10 15:45:00,103.27,103.31,102.83,102.89,7684.0,96.756,96.7935,96.3438,96.4,7684.0
2020-09-10 15:50:00,102.87,103.19,102.83,103.15,15370.0,96.3813,96.6811,96.3438,96.6436,15370.0
2020-09-10 15:55:00,103.15,103.28,102.88,102.88,19543.0,96.6436,96.7654,96.3906,96.3906,19543.0
2020-09-11 09:30:00,103.7,103.75,103.33,103.34,10489.0,97.1589,97.2057,96.8122,96.8216,10489.0
2020-09-11 09:35:00,103.35,103.42,103.24,103.36,7278.0,96.831,96.8966,96.7279,96.8403,7278.0
2020-09-11 09:40:00,103.27,103.44,103.23,103.43,3387.0,96.756,96.9153,96.7185,96.9059,3387.0
2020-09-11 09:45:00,103.45,103.65,103.44,103.64,3539.0,96.9247,97.1121,96.9153,97.1027,3539.0
2020-09-11 09:50:00,103.57,103.69,103.56,103.64,2129.0,97.0371,97.1495,97.0277,97.1027,2129.0
2020-09-11 09:55:00,103.59,103.59,103.07,103.08,8161.0,97.0558,97.0558,96.5686,96.578,8161.0
2020-09-11 10:00:00,103.04,103.27,103.04,103.24,13043.0,96.5405,96.756,96.5405,96.7279,13043.0
2020-09-11 10:05:00,103.22,103.44,103.19,103.21,7260.0,96.7092,96.9153,96.6811,96.6998,7260.0
2020-09-11 10:10:00,103.17,103.29,103.02,103.28,7501.0,96.6623,96.7748,96.5218,96.7654,7501.0
2020-09-11 10:15:00,103.26,103.53,103.14,103.49,13813.0,96.7467,96.9996,96.6342,96.9621,13813.0
2020-09-11 10:20:00,103.48,103.63,103.46,103.61,7763.0,96.9528,97.0933,96.934,97.0746,7763.0
2020-09-11 10:25:00,103.58,103.64,103.44,103.47,7802.0,97.0465,97.1027,96.9153,96.9434,7802.0
2020-09-11 10:30:00,103.57,103.57,103.33,103.36,5565.0,97.0371,97.0371,96.8122,96.8403,5565.0
2020-09-11 10:35:00,103.37,103.48,103.26,103.44,11805.0,96.8497,96.9528,96.7467,96.9153,11805.0
2020-09-11 10:40:00,103.46,103.68,103.45,103.68,2222.0,96.934,97.1402,96.9247,97.1402,2222.0
2020-09-11 10:45:00,103.73,103.79,103.65,103.76,5630.0,97.187,97.2432,97.1121,97.2151,5630.0
2020-09-11 10:50:00,103.75,103.83,103.72,103.76,10592.0,97.2057,97.2807,97.1776,97.2151,10592.0
2020-09-11 10:55:00,103.74,103.75,103.57,103.57,5626.0,97.1964,97.2057,97.0371,97.0371,5626.0
2020-09-11 11:00:00,103.54,103.83,103.53,103.81,58804.0,97.009,97.2807,96.9996,97.262,58804.0
2020-09-11 11:05:00,103.81,103.91,103.8,103.91,9171.0,97.262,97.3557,97.2526,97.3557,9171.0
2020-09-11 11:10:00,103.91,103.91,103.81,103.81,6062.0,97.3557,97.3557,97.262,97.262,6062.0
2020-09-11 11:15:00,103.85,103.87,103.74,103.87,7005.0,97.2994,97.3182,97.1964,97.3182,7005.0
2020-09-11 11:20:00,103.87,103.87,103.52,103.6,10658.0,97.3182,97.3182,96.9903,97.0652,10658.0
2020-09-11 11:25:00,103.61,103.62,103.49,103.58,8755.0,97.0746,97.0839,96.9621,97.0465,8755.0
2020-09-11 11:30:00,103.49,103.49,103.33,103.36,6022.0,96.9621,96.9621,96.8122,96.8403,6022.0
2020-09-11 11:35:00,103.32,103.42,103.31,103.42,7389.0,96.8029,96.8966,96.7935,96.8966,7389.0
2020-09-11 11:40:00,103.41,103.45,103.35,103.44,25047.0,96.8872,96.9247,96.831,96.9153,25047.0
2020-09-11 11:45:00,103.39,103.51,103.39,103.47,2273.0,96.8685,96.9809,96.8685,96.9434,2273.0
2020-09-11 11:50:00,103.46,103.5,103.37,103.41,5465.0,96.934,96.9715,96.8497,96.8872,5465.0
2020-09-11 11:55:00,103.4,103.43,103.35,103.35,2546.0,96.8778,96.9059,96.831,96.831,2546.0
2020-09-11 12:00:00,103.28,103.43,103.22,103.39,5003.0,96.7654,96.9059,96.7092,96.8685,5003.0
2020-09-11 12:05:00,103.47,103.56,103.46,103.53,3312.0,96.9434,97.0277,96.934,96.9996,3312.0
2020-09-11 12:10:00,103.49,103.54,103.44,103.48,4844.0,96.9621,97.009,96.9153,96.9528,4844.0
2020-09-11 12:15:00,103.49,103.5,103.37,103.5,4589.0,96.9621,96.9715,96.8497,96.9715,4589.0
2020-09-11 12:20:00,103.56,103.62,103.56,103.61,4045.0,97.0277,97.0839,97.0277,97.0746,4045.0
2020-09-11 12:25:00,103.61,103.61,103.49,103.49,3403.0,97.0746,97.0746,96.9621,96.9621,3403.0
2020-09-11 12:30:00,103.38,103.38,103.21,103.21,13653.0,96.8591,96.8591,96.6998,96.6998,13653.0
2020-09-11 12:35:00,103.22,103.28,103.14,103.16,7340.0,96.7092,96.7654,96.6342,96.653,7340.0
2020-09-11 12:40:00,103.15,103.15,102.94,103.01,21822.0,96.6436,96.6436,96.4468,96.5124,21822.0
2020-09-11 12:45:00,103.01,103.07,102.99,103.06,8474.0,96.5124,96.5686,96.4937,96.5593,8474.0
2020-09-11 12:50:00,103.15,103.2,103.11,103.15,2770.0,96.6436,96.6904,96.6061,96.6436,2770.0
2020-09-11 12:55:00,103.02,103.03,102.81,102.83,13208.0,96.5218,96.5312,96.325,96.3438,13208.0
2020-09-11 13:00:00,102.91,102.94,102.83,102.85,5556.0,96.4187,96.4468,96.3438,96.3625,5556.0
2020-09-11 13:05:00,102.85,102.85,102.58,102.65,29851.0,96.3625,96.3625,96.1095,96.1751,29851.0
2020-09-11 13:10:00,102.65,102.68,102.54,102.56,25205.0,96.1751,96.2032,96.0721,96.0908,25205.0
2020-09-11 13:15:00,102.61,102.73,102.43,102.63,17237.0,96.1377,96.2501,95.969,96.1564,17237.0
2020-09-11 13:20:00,102.65,102.65,102.56,102.58,2156.0,96.1751,96.1751,96.0908,96.1095,2156.0
2020-09-11 13:25:00,102.58,102.58,102.37,102.37,3003.0,96.1095,96.1095,95.9128,95.9128,3003.0
2020-09-11 13:30:00,102.39,102.39,102.2,102.24,17216.0,95.9315,95.9315,95.7535,95.791,17216.0
2020-09-11 13:35:00,102.3,102.47,102.25,102.43,226101.0,95.8472,96.0065,95.8004,95.969,226101.0
2020-09-11 13:40:00,102.45,102.61,102.45,102.53,10374.0,95.9877,96.1377,95.9877,96.0627,10374.0
2020-09-11 13:45:00,102.57,102.59,102.45,102.51,8541.0,96.1002,96.1189,95.9877,96.044,8541.0
2020-09-11 13:50:00,102.52,102.63,102.48,102.52,23084.0,96.0533,96.1564,96.0159,96.0533,23084.0
2020-09-11 13:55:00,102.54,102.55,102.32,102.33,6796.0,96.0721,96.0814,95.8659,95.8753,6796.0
2020-09-11 14:00:00,102.33,102.4,102.21,102.39,5573.0,95.8753,95.9409,95.7629,95.9315,5573.0
2020-09-11 14:05:00,102.37,102.61,102.37,102.6,1657.0,95.9128,96.1377,95.9128,96.1283,1657.0
2020-09-11 14:10:00,102.6,102.75,102.54,102.73,6060.0,96.1283,96.2688,96.0721,96.2501,6060.0
2020-09-11 14:15:00,102.73,102.74,102.65,102.7,8310.0,96.2501,96.2595,96.1751,96.222,8310.0
2020-09-11 14:20:00,102.61,102.68,102.53,102.68,13127.0,96.1377,96.2032,96.0627,96.2032,13127.0
2020-09-11 14:25:00,102.71,102.71,102.59,102.6,1306.0,96.2313,96.2313,96.1189,96.1283,1306.0
2020-09-11 14:30:00,102.65,102.84,102.63,102.78,5191.0,96.1751,96.3531,96.1564,96.2969,5191.0
2020-09-11 14:35:00,102.82,103.02,102.8,103.02,8201.0,96.3344,96.5218,96.3157,96.5218,8201.0
2020-09-11 14:40:00,103.04,103.08,102.87,103.02,12508.0,96.5405,96.578,96.3813,96.5218,12508.0
2020-09-11 14:45:00,102.98,103.03,102.9,102.92,4438.0,96.4843,96.5312,96.4094,96.4281,4438.0
2020-09-11 14:50:00,102.9,103.08,102.88,103.03,4813.0,96.4094,96.578,96.3906,96.5312,4813.0
2020-09-11 14:55:00,103.07,103.12,102.92,102.96,7478.0,96.5686,96.6155,96.4281,96.4656,7478.0
2020-09-11 15:00:00,102.96,102.96,102.77,102.83,8779.0,96.4656,96.4656,96.2876,96.3438,8779.0
2020-09-11 15:05:00,102.81,102.83,102.65,102.66,5946.0,96.325,96.3438,96.1751,96.1845,5946.0
2020-09-11 15:10:00,102.64,102.77,102.6,102.77,8379.0,96.1658,96.2876,96.1283,96.2876,8379.0
2020-09-11 15:15:00,102.77,103.04,102.77,103.02,12455.0,96.2876,96.5405,96.2876,96.5218,12455.0
2020-09-11 15:20:00,102.99,103.24,102.98,103.18,6191.0,96.4937,96.7279,96.4843,96.6717,6191.0
2020-09-11 15:25:00,103.18,103.34,103.15,103.28,5485.0,96.6717,96.8216,96.6436,96.7654,5485.0
2020-09-11 15:30:00,103.37,103.45,103.33,103.35,8242.0,96.8497,96.9247,96.8122,96.831,8242.0
2020-09-11 15:35:00,103.27,103.31,103.08,103.15,7567.0,96.756,96.7935,96.578,96.6436,7567.0
2020-09-11 15:40:00,103.14,103.24,103.07,103.13,10366.0,96.6342,96.7279,96.5686,96.6249,10366.0
2020-09-11 15:45:00,103.19,103.25,103.05,103.21,5135.0,96.6811,96.7373,96.5499,96.6998,5135.0
2020-09-11 15:50:00,103.16,103.17,103.05,103.06,9867.0,96.653,96.6623,96.5499,96.5593,9867.0
2020-09-11 15:55:00,103.04,103.12,102.97,103.04,62676.0,96.5405,96.6155,96.4749,96.5405,62676.0
2020-09-14 09:30:00,104.08,104.2,103.95,103.97,16680.0,97.5149,97.6274,97.3931,97.4119,16680.0
2020-09-14 09:35:00,104.0,104.06,103.93,104.05,3892.0,97.44,97.4962,97.3744,97.4868,3892.0
2020-09-14 09:40:00,104.24,104.24,104.24,104.24,164.0,97.6648,97.6648,97.6648,97.6648,164.0
2020-09-14 09:45:00,104.3,104.39,104.27,104.39,19858.0,97.7211,97.8054,97.6929,97.8054,19858.0
2020-09-14 09:50:00,104.41,104.44,104.36,104.38,3120.0,97.8241,97.8522,97.7773,97.796,3120.0
2020-09-14 09:55:00,104.36,104.53,104.36,104.43,779.0,97.7773,97.9365,97.7773,97.8429,779.0
2020-09-14 10:00:00,104.5,104.63,104.48,104.63,5718.0,97.9084,98.0302,97.8897,98.0302,5718.0
2020-09-14 10:05:00,104.59,104.75,104.59,104.71,6595.0,97.9928,98.1427,97.9928,98.1052,6595.0
2020-09-14 10:10:00,104.64,104.66,104.6,104.6,1912.0,98.0396,98.0583,98.0021,98.0021,1912.0
2020-09-14 10:15:00,104.62,104.78,104.62,104.78,910.0,98.0209,98.1708,98.0209,98.1708,910.0
2020-09-14 10:20:00,104.8,104.84,104.77,104.8,5189.0,98.1895,98.227,98.1614,98.1895,5189.0
2020-09-14 10:25:00,104.79,104.84,104.79,104.84,3309.0,98.1801,98.227,98.1801,98.227,3309.0
2020-09-14 10:30:00,104.79,104.79,104.66,104.66,1212.0,98.1801,98.1801,98.0583,98.0583,1212.0
2020-09-14 10:35:00,104.73,104.74,104.68,104.68,698.0,98.1239,98.1333,98.0771,98.0771,698.0
2020-09-14 10:40:00,104.68,104.73,104.67,104.73,549.0,98.0771,98.1239,98.0677,98.1239,549.0
2020-09-14 10:45:00,104.7,104.71,104.65,104.71,2268.0,98.0958,98.1052,98.049,98.1052,2268.0
2020-09-14 10:50:00,104.71,104.77,104.68,104.7,10584.0,98.1052,98.1614,98.0771,98.0958,10584.0
2020-09-14 10:55:00,104.64,104.68,104.64,104.66,2175.0,98.0396,98.0771,98.0396,98.0583,2175.0
2020-09-14 11:00:00,104.67,104.7,104.64,104.69,6471.0,98.0677,98.0958,98.0396,98.0865,6471.0
2020-09-14 11:05:00,104.7,104.71,104.67,104.7,5675.0,98.0958,98.1052,98.0677,98.0958,5675.0
2020-09-14 11:10:00,104.67,104.69,104.55,104.55,3472.0,98.0677,98.0865,97.9553,97.9553,3472.0
2020-09-14 11:15:00,104.63,104.64,104.59,104.59,842.0,98.0302,98.0396,97.9928,97.9928,842.0
2020-09-14 11:20:00,104.64,104.7,104.63,104.7,1409.0,98.0396,98.0958,98.0302,98.0958,1409.0
2020-09-14 11:25:00,104.69,104.72,104.68,104.72,1303.0,98.0865,98.1146,98.0771,98.1146,1303.0
2020-09-14 11:30:00,104.75,104.8,104.75,104.78,1482.0,98.1427,98.1895,98.1427,98.1708,1482.0
2020-09-14 11:35:00,104.76,104.78,104.72,104.74,5800.0,98.152,98.1708,98.1146,98.1333,5800.0
2020-09-14 11:40:00,104.82,104.88,104.81,104.88,3685.0,98.2083,98.2645,98.1989,98.2645,3685.0
2020-09-14 11:45:00,104.83,104.83,104.71,104.72,1018.0,98.2176,98.2176,98.1052,98.1146,1018.0
2020-09-14 11:50:00,104.76,104.79,104.73,104.77,6621.0,98.152,98.1801,98.1239,98.1614,6621.0
2020-09-14 11:55:00,104.77,104.79,104.75,104.78,3020.0,98.1614,98.1801,98.1427,98.1708,3020.0
2020-09-14 12:00:00,104.72,104.83,104.72,104.8,3395.0,98.1146,98.2176,98.1146,98.1895,3395.0
2020-09-14 12:05:00,104.81,104.82,104.79,104.81,1070.0,98.1989,98.2083,98.1801,98.1989,1070.0
2020-09-14 12:10:00,104.82,104.83,104.76,104.76,3751.0,98.2083,98.2176,98.152,98.152,3751.0
2020-09-14 12:15:00,104.75,104.81,104.72,104.76,4896.0,98.1427,98.1989,98.1146,98.152,4896.0
2020-09-14 12:20:00,104.73,104.78,104.69,104.74,2325.0,98.1239,98.1708,98.0865,98.1333,2325.0
2020-09-14 12:25:00,104.74,104.8,104.73,104.8,7987.0,98.1333,98.1895,98.1239,98.1895,7987.0
2020-09-14 12:30:00,104.82,104.82,104.74,104.74,19403.0,98.2083,98.2083,98.1333,98.1333,19403.0
2020-09-14 12:35:00,104.73,104.76,104.69,104.69,4172.0,98.1239,98.152,98.0865,98.0865,4172.0
2020-09-14 12:40:00,104.72,104.78,104.71,104.78,288.0,98.1146,98.1708,98.1052,98.1708,288.0
2020-09-14 12:45:00,104.77,104.77,104.75,104.76,306.0,98.1614,98.1614,98.1427,98.152,306.0
2020-09-14 12:50:00,104.72,104.76,104.65,104.67,10999.0,98.1146,98.152,98.049,98.0677,10999.0
2020-09-14 12:55:00,104.68,104.74,104.66,104.74,9703.0,98.0771,98.1333,98.0583,98.1333,9703.0
2020-09-14 13:00:00,104.77,104.8,104.76,104.77,706.0,98.1614,98.1895,98.152,98.1614,706.0
2020-09-14 13:05:00,104.72,104.72,104.56,104.58,1432.0,98.1146,98.1146,97.9647,97.9834,1432.0
2020-09-14 13:10:00,104.55,104.61,104.53,104.59,3114.0,97.9553,98.0115,97.9365,97.9928,3114.0
2020-09-14 13:15:00,104.57,104.57,104.41,104.41,5883.0,97.974,97.974,97.8241,97.8241,5883.0
2020-09-14 13:20:00,104.41,104.44,104.36,104.44,5927.0,97.8241,97.8522,97.7773,97.8522,5927.0
2020-09-14 13:25:00,104.4,104.47,104.4,104.47,3587.0,97.8147,97.8803,97.8147,97.8803,3587.0
2020-09-14 13:30:00,104.51,104.53,104.34,104.43,11836.0,97.9178,97.9365,97.7585,97.8429,11836.0
2020-09-14 13:35:00,104.44,104.48,104.41,104.41,700.0,97.8522,97.8897,97.8241,97.8241,700.0
2020-09-14 13:40:00,104.42,104.48,104.42,104.45,8846.0,97.8335,97.8897,97.8335,97.8616,8846.0
2020-09-14 13:45:00,104.47,104.58,104.46,104.55,5448.0,97.8803,97.9834,97.871,97.9553,5448.0
2020-09-14 13:50:00,104.57,104.61,104.57,104.61,4373.0,97.974,98.0115,97.974,98.0115,4373.0
2020-09-14 13:55:00,104.62,104.62,104.57,104.58,2638.0,98.0209,98.0209,97.974,97.9834,2638.0
2020-09-14 14:00:00,104.54,104.54,104.47,104.52,4977.0,97.9459,97.9459,97.8803,97.9272,4977.0
2020-09-14 14:05:00,104.57,104.69,104.57,104.67,5219.0,97.974,98.0865,97.974,98.0677,5219.0
2020-09-14 14:10:00,104.69,104.7,104.66,104.68,3014.0,98.0865,98.0958,98.0583,98.0771,3014.0
2020-09-14 14:15:00,104.66,104.69,104.64,104.65,5884.0,98.0583,98.0865,98.0396,98.049,5884.0
2020-09-14 14:20:00,104.67,104.72,104.61,104.69,7117.0,98.0677,98.1146,98.0115,98.0865,7117.0
2020-09-14 14:25:00,104.67,104.67,104.55,104.55,4995.0,98.0677,98.0677,97.9553,97.9553,4995.0
2020-09-14 14:30:00,104.58,104.65,104.56,104.59,2796.0,97.9834,98.049,97.9647,97.9928,2796.0
2020-09-14 14:35:00,104.59,104.6,104.54,104.57,4084.0,97.9928,98.0021,97.9459,97.974,4084.0
2020-09-14 14:40:00,104.6,104.68,104.48,104.6,4138.0,98.0021,98.0771,97.8897,98.0021,4138.0
2020-09-14 14:45:00,104.58,104.58,104.49,104.53,4416.0,97.9834,97.9834,97.8991,97.9365,4416.0
2020-09-14 14:50:00,104.56,104.67,104.46,104.46,3438.0,97.9647,98.0677,97.871,97.871,3438.0
2020-09-14 14:55:00,104.46,104.53,104.31,104.51,10925.0,97.871,97.9365,97.7304,97.9178,10925.0
2020-09-14 15:00:00,104.5,104.55,104.38,104.42,5648.0,97.9084,97.9553,97.796,97.8335,5648.0
2020-09-14 15:05:00,104.43,104.5,104.37,104.47,8440.0,97.8429,97.9084,97.7866,97.8803,8440.0
2020-09-14 15:10:00,104.36,104.4,104.31,104.34,9253.0,97.7773,97.8147,97.7304,97.7585,9253.0
2020-09-14 15:15:00,104.31,104.45,104.26,104.44,7093.0,97.7304,97.8616,97.6836,97.8522,7093.0
2020-09-14 15:20:00,104.42,104.42,104.15,104.21,6523.0,97.8335,97.8335,97.5805,97.6367,6523.0
2020-09-14 15:25:00,104.2,104.4,104.19,104.38,10628.0,97.6274,97.8147,97.618,97.796,10628.0
2020-09-14 15:30:00,104.39,104.43,104.31,104.39,9018.0,97.8054,97.8429,97.7304,97.8054,9018.0
2020-09-14 15:35:00,104.39,104.53,104.33,104.5,4771.0,97.8054,97.9365,97.7492,97.9084,4771.0
2020-09-14 15:40:00,104.54,104.68,104.54,104.68,6038.0,97.9459,98.0771,97.9459,98.0771,6038.0
2020-09-14 15:45:00,104.65,104.79,104.65,104.79,24567.0,98.049,98.1801,98.049,98.1801,24567.0
2020-09-14 15:50:00,104.8,104.8,104.54,104.54,14102.0,98.1895,98.1895,97.9459,97.9459,14102.0
2020-09-14 15:55:00,104.56,104.56,104.39,104.39,26299.0,97.9647,97.9647,97.8054,97.8054,26299.0
2020-09-15 09:30:00,105.28,105.44,105.21,105.41,11620.0,98.6392,98.7891,98.5737,98.761,11620.0
2020-09-15 09:35:00,105.35,105.42,105.35,105.42,3301.0,98.7048,98.7704,98.7048,98.7704,3301.0
2020-09-15 09:40:00,105.49,105.59,105.49,105.54,7620.0,98.836,98.9297,98.836,98.8828,7620.0
2020-09-15 09:45:00,105.5,105.5,105.46,105.47,5310.0,98.8454,98.8454,98.8079,98.8173,5310.0
2020-09-15 09:50:00,105.37,105.43,105.36,105.43,15802.0,98.7236,98.7798,98.7142,98.7798,15802.0
2020-09-15 09:55:00,105.45,105.46,105.36,105.4,5741.0,98.7985,98.8079,98.7142,98.7517,5741.0
2020-09-15 10:00:00,105.41,105.52,105.4,105.52,3792.0,98.761,98.8641,98.7517,98.8641,3792.0
2020-09-15 10:05:00,105.49,105.52,105.41,105.43,2150.0,98.836,98.8641,98.761,98.7798,2150.0
2020-09-15 10:10:00,105.5,105.5,105.39,105.39,990.0,98.8454,98.8454,98.7423,98.7423,990.0
2020-09-15 10:15:00,105.46,105.53,105.44,105.5,3417.0,98.8079,98.8735,98.7891,98.8454,3417.0
2020-09-15 10:20:00,105.48,105.49,105.32,105.32,2070.0,98.8266,98.836,98.6767,98.6767,2070.0
2020-09-15 10:25:00,105.32,105.45,105.32,105.44,1719.0,98.6767,98.7985,98.6767,98.7891,1719.0
2020-09-15 10:30:00,105.46,105.49,105.43,105.49,4561.0,98.8079,98.836,98.7798,98.836,4561.0
2020-09-15 10:35:00,105.48,105.55,105.41,105.41,1872.0,98.8266,98.8922,98.761,98.761,1872.0
2020-09-15 10:40:00,105.33,105.38,105.26,105.26,3157.0,98.6861,98.7329,98.6205,98.6205,3157.0
2020-09-15 10:45:00,105.28,105.45,105.28,105.45,442.0,98.6392,98.7985,98.6392,98.7985,442.0
2020-09-15 10:50:00,105.49,105.53,105.44,105.53,3276.0,98.836,98.8735,98.7891,98.8735,3276.0
2020-09-15 10:55:00,105.54,105.56,105.52,105.56,1450.0,98.8828,98.9016,98.8641,98.9016,1450.0
2020-09-15 11:00:00,105.55,105.61,105.55,105.61,5448.0,98.8922,98.9484,98.8922,98.9484,5448.0
2020-09-15 11:05:00,105.58,105.63,105.58,105.6,1824.0,98.9203,98.9672,98.9203,98.9391,1824.0
2020-09-15 11:10:00,105.62,105.64,105.59,105.59,6110.0,98.9578,98.9765,98.9297,98.9297,6110.0
2020-09-15 11:15:00,105.55,105.56,105.52,105.55,4785.0,98.8922,98.9016,98.8641,98.8922,4785.0
2020-09-15 11:20:00,105.57,105.59,105.52,105.56,13220.0,98.9109,98.9297,98.8641,98.9016,13220.0
2020-09-15 11:25:00,105.49,105.53,105.46,105.53,3324.0,98.836,98.8735,98.8079,98.8735,3324.0
2020-09-15 11:30:00,105.51,105.57,105.49,105.51,4435.0,98.8547,98.9109,98.836,98.8547,4435.0
2020-09-15 11:35:00,105.53,105.57,105.5,105.52,3349.0,98.8735,98.9109,98.8454,98.8641,3349.0
2020-09-15 11:40:00,105.54,105.55,105.5,105.5,7555.0,98.8828,98.8922,98.8454,98.8454,7555.0
2020-09-15 11:45:00,105.51,105.51,105.46,105.51,1587.0,98.8547,98.8547,98.8079,98.8547,1587.0
2020-09-15 11:50:00,105.48,105.48,105.39,105.4,3329.0,98.8266,98.8266,98.7423,98.7517,3329.0
2020-09-15 11:55:00,105.41,105.43,105.4,105.4,2660.0,98.761,98.7798,98.7517,98.7517,2660.0
2020-09-15 12:00:00,105.43,105.51,105.43,105.5,1442.0,98.7798,98.8547,98.7798,98.8454,1442.0
2020-09-15 12:05:00,105.48,105.51,105.41,105.41,5097.0,98.8266,98.8547,98.761,98.761,5097.0
2020-09-15 12:10:00,105.43,105.45,105.41,105.45,1676.0,98.7798,98.7985,98.761,98.7985,1676.0
2020-09-15 12:15:00,105.46,105.47,105.44,105.47,3012.0,98.8079,98.8173,98.7891,98.8173,3012.0
2020-09-15 12:20:00,105.47,105.48,105.43,105.47,7166.0,98.8173,98.8266,98.7798,98.8173,7166.0
2020-09-15 12:25:00,105.43,105.49,105.41,105.48,12854.0,98.7798,98.836,98.761,98.8266,12854.0
2020-09-15 12:30:00,105.47,105.5,105.46,105.48,30215.0,98.8173,98.8454,98.8079,98.8266,30215.0
2020-09-15 12:35:00,105.5,105.5,105.48,105.5,588.0,98.8454,98.8454,98.8266,98.8454,588.0
2020-09-15 12:40:00,105.5,105.53,105.5,105.51,1704.0,98.8454,98.8735,98.8454,98.8547,1704.0
2020-09-15 12:45:00,105.5,105.51,105.48,105.49,2622.0,98.8454,98.8547,98.8266,98.836,2622.0
2020-09-15 12:50:00,105.48,105.49,105.47,105.48,1044.0,98.8266,98.836,98.8173,98.8266,1044.0
2020-09-15 12:55:00,105.46,105.48,105.44,105.47,42808.0,98.8079,98.8266,98.7891,98.8173,42808.0
2020-09-15 13:00:00,105.48,105.55,105.48,105.5,4634.0,98.8266,98.8922,98.8266,98.8454,4634.0
2020-09-15 13:05:00,105.49,105.53,105.49,105.52,14272.0,98.836,98.8735,98.836,98.8641,14272.0
2020-09-15 13:10:00,105.55,105.55,105.52,105.53,1902.0,98.8922,98.8922,98.8641,98.8735,1902.0
2020-09-15 13:15:00,105.53,105.56,105.51,105.52,2451.0,98.8735,98.9016,98.8547,98.8641,2451.0
2020-09-15 13:20:00,105.53,105.53,105.42,105.46,6159.0,98.8735,98.8735,98.7704,98.8079,6159.0
2020-09-15 13:25:00,105.47,105.47,105.43,105.46,5145.0,98.8173,98.8173,98.7798,98.8079,5145.0
2020-09-15 13:30:00,105.43,105.45,105.41,105.43,1847.0,98.7798,98.7985,98.761,98.7798,1847.0
2020-09-15 13:35:00,105.44,105.47,105.43,105.47,1221.0,98.7891,98.8173,98.7798,98.8173,1221.0
2020-09-15 13:40:00,105.45,105.46,105.44,105.44,2167.0,98.7985,98.8079,98.7891,98.7891,2167.0
2020-09-15 13:45:00,105.43,105.44,105.41,105.41,2366.0,98.7798,98.7891,98.761,98.761,2366.0
2020-09-15 13:50:00,105.42,105.43,105.38,105.38,8377.0,98.7704,98.7798,98.7329,98.7329,8377.0
2020-09-15 13:55:00,105.38,105.39,105.33,105.34,5307.0,98.7329,98.7423,98.6861,98.6955,5307.0
2020-09-15 14:00:00,105.34,105.36,105.25,105.27,18722.0,98.6955,98.7142,98.6111,98.6299,18722.0
2020-09-15 14:05:00,105.31,105.31,105.19,105.19,3458.0,98.6673,98.6673,98.5549,98.5549,3458.0
2020-09-15 14:10:00,105.24,105.29,105.23,105.28,16332.0,98.6018,98.6486,98.5924,98.6392,16332.0
2020-09-15 14:15:00,105.26,105.28,105.25,105.27,2056.0,98.6205,98.6392,98.6111,98.6299,2056.0
2020-09-15 14:20:00,105.26,105.3,105.21,105.28,15111.0,98.6205,98.658,98.5737,98.6392,15111.0
2020-09-15 14:25:00,105.25,105.28,105.23,105.24,3583.0,98.6111,98.6392,98.5924,98.6018,3583.0
2020-09-15 14:30:00,105.22,105.24,105.15,105.18,4635.0,98.583,98.6018,98.5174,98.5455,4635.0
2020-09-15 14:35:00,105.2,105.25,105.2,105.22,5552.0,98.5643,98.6111,98.5643,98.583,5552.0
2020-09-15 14:40:00,105.22,105.28,105.21,105.28,10876.0,98.583,98.6392,98.5737,98.6392,10876.0
2020-09-15 14:45:00,105.27,105.28,105.25,105.26,3800.0,98.6299,98.6392,98.6111,98.6205,3800.0
2020-09-15 14:50:00,105.27,105.29,105.25,105.27,29906.0,98.6299,98.6486,98.6111,98.6299,29906.0
2020-09-15 14:55:00,105.26,105.26,105.19,105.23,5538.0,98.6205,98.6205,98.5549,98.5924,5538.0
2020-09-15 15:00:00,105.22,105.22,105.15,105.15,7054.0,98.583,98.583,98.5174,98.5174,7054.0
2020-09-15 15:05:00,105.09,105.09,104.92,104.94,10666.0,98.4612,98.4612,98.3019,98.3207,10666.0
2020-09-15 15:10:00,104.94,105.01,104.91,104.92,4337.0,98.3207,98.3863,98.2926,98.3019,4337.0
2020-09-15 15:15:00,104.9,105.01,104.9,104.91,12791.0,98.2832,98.3863,98.2832,98.2926,12791.0
2020-09-15 15:20:00,104.95,104.95,104.84,104.89,2635.0,98.3301,98.3301,98.227,98.2738,2635.0
2020-09-15 15:25:00,104.92,104.96,104.9,104.96,8987.0,98.3019,98.3394,98.2832,98.3394,8987.0
2020-09-15 15:30:00,104.96,104.96,104.73,104.75,7741.0,98.3394,98.3394,98.1239,98.1427,7741.0
2020-09-15 15:35:00,104.81,104.83,104.67,104.76,8153.0,98.1989,98.2176,98.0677,98.152,8153.0
2020-09-15 15:40:00,104.73,104.81,104.67,104.81,8803.0,98.1239,98.1989,98.0677,98.1989,8803.0
2020-09-15 15:45:00,104.78,104.88,104.76,104.88,17438.0,98.1708,98.2645,98.152,98.2645,17438.0
2020-09-15 15:50:00,104.89,105.02,104.83,105.02,17632.0,98.2738,98.3956,98.2176,98.3956,17632.0
2020-09-15 15:55:00,104.99,105.01,104.91,105.0,25477.0,98.3675,98.3863,98.2926,98.3769,25477.0
2020-09-16 09:30:00,105.45,105.45,105.34,105.41,8483.0,98.7985,98.7985,98.6955,98.761,8483.0
2020-09-16 09:35:00,105.4,105.46,105.4,105.46,2364.0,98.7517,98.8079,98.7517,98.8079,2364.0
2020-09-16 09:40:00,105.43,105.44,105.25,105.25,1319.0,98.7798,98.7891,98.6111,98.6111,1319.0
2020-09-16 09:45:00,105.24,105.35,105.24,105.34,2576.0,98.6018,98.7048,98.6018,98.6955,2576.0
2020-09-16 09:50:00,105.34,105.36,105.34,105.36,1252.0,98.6955,98.7142,98.6955,98.7142,1252.0
2020-09-16 09:55:00,105.4,105.43,105.35,105.37,4070.0,98.7517,98.7798,98.7048,98.7236,4070.0
2020-09-16 10:00:00,105.42,105.47,105.39,105.45,3248.0,98.7704,98.8173,98.7423,98.7985,3248.0
2020-09-16 10:05:00,105.41,105.5,105.41,105.5,1853.0,98.761,98.8454,98.761,98.8454,1853.0
2020-09-16 10:10:00,105.46,105.51,105.45,105.46,2233.0,98.8079,98.8547,98.7985,98.8079,2233.0
2020-09-16 10:15:00,105.43,105.43,105.39,105.42,3421.0,98.7798,98.7798,98.7423,98.7704,3421.0
2020-09-16 10:20:00,105.47,105.47,105.33,105.41,672.0,98.8173,98.8173,98.6861,98.761,672.0
2020-09-16 10:25:00,105.44,105.45,105.31,105.39,4686.0,98.7891,98.7985,98.6673,98.7423,4686.0
2020-09-16 10:30:00,105.37,105.37,105.32,105.35,1127.0,98.7236,98.7236,98.6767,98.7048,1127.0
2020-09-16 10:35:00,105.33,105.33,105.21,105.3,6594.0,98.6861,98.6861,98.5737,98.658,6594.0
2020-09-16 10:40:00,105.31,105.35,105.22,105.23,6186.0,98.6673,98.7048,98.583,98.5924,6186.0
2020-09-16 10:45:00,105.23,105.25,105.12,105.13,3107.0,98.5924,98.6111,98.4893,98.4987,3107.0
2020-09-16 10:50:00,105.16,105.3,105.16,105.3,14981.0,98.5268,98.658,98.5268,98.658,14981.0
2020-09-16 10:55:00,105.32,105.39,105.32,105.36,3246.0,98.6767,98.7423,98.6767,98.7142,3246.0
2020-09-16 11:00:00,105.39,105.48,105.38,105.48,7139.0,98.7423,98.8266,98.7329,98.8266,7139.0
2020-09-16 11:05:00,105.47,105.57,105.47,105.53,4583.0,98.8173,98.9109,98.8173,98.8735,4583.0
2020-09-16 11:10:00,105.49,105.59,105.49,105.58,5010.0,98.836,98.9297,98.836,98.9203,5010.0
2020-09-16 11:15:00,105.64,105.69,105.64,105.68,4284.0,98.9765,99.0234,98.9765,99.014,4284.0
2020-09-16 11:20:00,105.69,105.73,105.65,105.71,13658.0,99.0234,99.0609,98.9859,99.0421,13658.0
2020-09-16 11:25:00,105.7,105.71,105.65,105.69,40954.0,99.0327,99.0421,98.9859,99.0234,40954.0
2020-09-16 11:30:00,105.69,105.7,105.61,105.69,3914.0,99.0234,99.0327,98.9484,99.0234,3914.0
2020-09-16 11:35:00,105.69,105.69,105.62,105.62,3066.0,99.0234,99.0234,98.9578,98.9578,3066.0
2020-09-16 11:40:00,105.62,105.65,105.61,105.63,8032.0,98.9578,98.9859,98.9484,98.9672,8032.0
2020-09-16 11:45:00,105.58,105.62,105.58,105.62,1572.0,98.9203,98.9578,98.9203,98.9578,1572.0
2020-09-16 11:50:00,105.6,105.61,105.58,105.58,4039.0,98.9391,98.9484,98.9203,98.9203,4039.0
2020-09-16 11:55:00,105.6,105.6,105.52,105.52,1760.0,98.9391,98.9391,98.8641,98.8641,1760.0
2020-09-16 12:00:00,105.55,105.6,105.55,105.57,10621.0,98.8922,98.9391,98.8922,98.9109,10621.0
2020-09-16 12:05:00,105.54,105.54,105.51,105.53,6964.0,98.8828,98.8828,98.8547,98.8735,6964.0
2020-09-16 12:10:00,105.53,105.54,105.44,105.49,6803.0,98.8735,98.8828,98.7891,98.836,6803.0
2020-09-16 12:15:00,105.49,105.49,105.42,105.42,627.0,98.836,98.836,98.7704,98.7704,627.0
2020-09-16 12:20:00,105.45,105.47,105.45,105.45,1568.0,98.7985,98.8173,98.7985,98.7985,1568.0
2020-09-16 12:25:00,105.43,105.48,105.43,105.47,594.0,98.7798,98.8266,98.7798,98.8173,594.0
2020-09-16 12:30:00,105.47,105.47,105.42,105.42,13474.0,98.8173,98.8173,98.7704,98.7704,13474.0
2020-09-16 12:35:00,105.43,105.45,105.41,105.45,3602.0,98.7798,98.7985,98.761,98.7985,3602.0
2020-09-16 12:40:00,105.44,105.45,105.41,105.42,2170.0,98.7891,98.7985,98.761,98.7704,2170.0
2020-09-16 12:45:00,105.46,105.46,105.34,105.34,2933.0,98.8079,98.8079,98.6955,98.6955,2933.0
2020-09-16 12:50:00,105.36,105.37,105.32,105.36,1865.0,98.7142,98.7236,98.6767,98.7142,1865.0
2020-09-16 12:55:00,105.38,105.41,105.35,105.35,5321.0,98.7329,98.761,98.7048,98.7048,5321.0
2020-09-16 13:00:00,105.34,105.4,105.31,105.37,1498.0,98.6955,98.7517,98.6673,98.7236,1498.0
2020-09-16 13:05:00,105.39,105.39,105.31,105.32,4656.0,98.7423,98.7423,98.6673,98.6767,4656.0
2020-09-16 13:10:00,105.32,105.32,105.24,105.32,2203.0,98.6767,98.6767,98.6018,98.6767,2203.0
2020-09-16 13:15:00,105.32,105.32,105.28,105.28,900.0,98.6767,98.6767,98.6392,98.6392,900.0
2020-09-16 13:20:00,105.32,105.32,105.25,105.26,5705.0,98.6767,98.6767,98.6111,98.6205,5705.0
2020-09-16 13:25:00,105.26,105.27,105.19,105.2,2710.0,98.6205,98.6299,98.5549,98.5643,2710.0
2020-09-16 13:30:00,105.21,105.23,105.13,105.17,3267.0,98.5737,98.5924,98.4987,98.5362,3267.0
2020-09-16 13:35:00,105.21,105.21,105.15,105.18,5242.0,98.5737,98.5737,98.5174,98.5455,5242.0
2020-09-16 13:40:00,105.18,105.23,105.14,105.23,12473.0,98.5455,98.5924,98.5081,98.5924,12473.0
2020-09-16 13:45:00,105.24,105.32,105.24,105.27,4359.0,98.6018,98.6767,98.6018,98.6299,4359.0
2020-09-16 13:50:00,105.3,105.33,105.28,105.32,2587.0,98.658,98.6861,98.6392,98.6767,2587.0
2020-09-16 13:55:00,105.33,105.43,105.3,105.39,11403.0,98.6861,98.7798,98.658,98.7423,11403.0
2020-09-16 14:00:00,105.43,105.62,105.34,105.43,6080.0,98.7798,98.9578,98.6955,98.7798,6080.0
2020-09-16 14:05:00,105.41,105.46,105.37,105.41,3070.0,98.761,98.8079,98.7236,98.761,3070.0
2020-09-16 14:10:00,105.39,105.6,105.38,105.6,5475.0,98.7423,98.9391,98.7329,98.9391,5475.0
2020-09-16 14:15:00,105.58,105.81,105.58,105.72,12931.0,98.9203,99.1358,98.9203,99.0515,12931.0
2020-09-16 14:20:00,105.72,105.74,105.71,105.73,1393.0,99.0515,99.0702,99.0421,99.0609,1393.0
2020-09-16 14:25:00,105.75,105.75,105.68,105.72,2801.0,99.0796,99.0796,99.014,99.0515,2801.0
2020-09-16 14:30:00,105.75,105.83,105.68,105.76,12345.0,99.0796,99.1545,99.014,99.089,12345.0
2020-09-16 14:35:00,105.74,105.96,105.7,105.96,6075.0,99.0702,99.2763,99.0327,99.2763,6075.0
2020-09-16 14:40:00,105.95,105.98,105.82,105.82,5619.0,99.267,99.2951,99.1452,99.1452,5619.0
2020-09-16 14:45:00,105.81,105.81,105.68,105.76,3890.0,99.1358,99.1358,99.014,99.089,3890.0
2020-09-16 14:50:00,105.75,105.76,105.48,105.48,5824.0,99.0796,99.089,98.8266,98.8266,5824.0
2020-09-16 14:55:00,105.5,105.58,105.45,105.51,7639.0,98.8454,98.9203,98.7985,98.8547,7639.0
2020-09-16 15:00:00,105.56,105.66,105.56,105.63,31382.0,98.9016,98.9953,98.9016,98.9672,31382.0
2020-09-16 15:05:00,105.56,105.57,105.29,105.29,13029.0,98.9016,98.9109,98.6486,98.6486,13029.0
2020-09-16 15:10:00,105.29,105.33,104.91,105.15,16269.0,98.6486,98.6861,98.2926,98.5174,16269.0
2020-09-16 15:15:00,105.04,105.22,104.98,105.21,8978.0,98.4144,98.583,98.3582,98.5737,8978.0
2020-09-16 15:20:00,105.21,105.22,105.01,105.03,9249.0,98.5737,98.583,98.3863,98.405,9249.0
2020-09-16 15:25:00,105.08,105.14,105.0,105.02,13166.0,98.4519,98.5081,98.3769,98.3956,13166.0
2020-09-16 15:30:00,104.99,105.04,104.75,104.96,28099.0,98.3675,98.4144,98.1427,98.3394,28099.0
2020-09-16 15:35:00,105.0,105.13,104.87,104.92,29858.0,98.3769,98.4987,98.2551,98.3019,29858.0
2020-09-16 15:40:00,104.92,105.07,104.8,105.05,23609.0,98.3019,98.4425,98.1895,98.4237,23609.0
2020-09-16 15:45:00,105.07,105.31,105.02,105.14,44036.0,98.4425,98.6673,98.3956,98.5081,44036.0
2020-09-16 15:50:00,105.18,105.18,104.86,104.86,38079.0,98.5455,98.5455,98.2457,98.2457,38079.0
2020-09-16 15:55:00,104.87,104.89,104.71,104.76,54160.0,98.2551,98.2738,98.1052,98.152,54160.0
2020-09-17 09:30:00,103.71,103.71,103.09,103.26,18838.0,97.1683,97.1683,96.5874,96.7467,18838.0
2020-09-17 09:35:00,103.23,103.45,103.23,103.35,2850.0,96.7185,96.9247,96.7185,96.831,2850.0
2020-09-17 09:40:00,103.43,103.43,103.24,103.24,2280.0,96.9059,96.9059,96.7279,96.7279,2280.0
2020-09-17 09:45:00,103.23,103.42,103.23,103.32,6558.0,96.7185,96.8966,96.7185,96.8029,6558.0
2020-09-17 09:50:00,103.29,103.69,103.29,103.68,3678.0,96.7748,97.1495,96.7748,97.1402,3678.0
2020-09-17 09:55:00,103.68,103.72,103.57,103.62,4343.0,97.1402,97.1776,97.0371,97.0839,4343.0
2020-09-17 10:00:00,103.66,103.76,103.57,103.63,3764.0,97.1214,97.2151,97.0371,97.0933,3764.0
2020-09-17 10:05:00,103.66,103.95,103.66,103.94,6457.0,97.1214,97.3931,97.1214,97.3838,6457.0
2020-09-17 10:10:00,103.87,104.14,103.87,103.99,5453.0,97.3182,97.5711,97.3182,97.4306,5453.0
2020-09-17 10:15:00,103.89,103.95,103.88,103.9,1644.0,97.3369,97.3931,97.3275,97.3463,1644.0
2020-09-17 10:20:00,103.9,104.08,103.73,103.75,6737.0,97.3463,97.5149,97.187,97.2057,6737.0
2020-09-17 10:25:00,103.71,103.76,103.62,103.76,11650.0,97.1683,97.2151,97.0839,97.2151,11650.0
2020-09-17 10:30:00,103.75,103.85,103.66,103.85,3164.0,97.2057,97.2994,97.1214,97.2994,3164.0
2020-09-17 10:35:00,103.99,103.99,103.8,103.92,4555.0,97.4306,97.4306,97.2526,97.365,4555.0
2020-09-17 10:40:00,103.91,104.07,103.88,104.01,2910.0,97.3557,97.5056,97.3275,97.4493,2910.0
2020-09-17 10:45:00,104.07,104.24,104.07,104.19,2854.0,97.5056,97.6648,97.5056,97.618,2854.0
2020-09-17 10:50:00,104.24,104.29,104.19,104.21,4376.0,97.6648,97.7117,97.618,97.6367,4376.0
2020-09-17 10:55:00,104.15,104.17,104.12,104.12,42345.0,97.5805,97.5993,97.5524,97.5524,42345.0
2020-09-17 11:00:00,104.15,104.38,104.14,104.37,4728.0,97.5805,97.796,97.5711,97.7866,4728.0
2020-09-17 11:05:00,104.37,104.45,104.32,104.33,11401.0,97.7866,97.8616,97.7398,97.7492,11401.0
2020-09-17 11:10:00,104.37,104.43,104.29,104.29,2243.0,97.7866,97.8429,97.7117,97.7117,2243.0
2020-09-17 11:15:00,104.46,104.47,104.22,104.29,3183.0,97.871,97.8803,97.6461,97.7117,3183.0
2020-09-17 11:20:00,104.29,104.3,104.19,104.21,14016.0,97.7117,97.7211,97.618,97.6367,14016.0
2020-09-17 11:25:00,104.22,104.23,104.15,104.18,2976.0,97.6461,97.6555,97.5805,97.6086,2976.0
2020-09-17 11:30:00,104.17,104.26,104.11,104.13,2021.0,97.5993,97.6836,97.543,97.5618,2021.0
2020-09-17 11:35:00,104.16,104.19,104.08,104.14,6379.0,97.5899,97.618,97.5149,97.5711,6379.0
2020-09-17 11:40:00,104.16,104.2,103.97,103.97,49990.0,97.5899,97.6274,97.4119,97.4119,49990.0
2020-09-17 11:45:00,103.97,103.99,103.89,103.91,4779.0,97.4119,97.4306,97.3369,97.3557,4779.0
2020-09-17 11:50:00,103.91,103.91,103.79,103.85,1915.0,97.3557,97.3557,97.2432,97.2994,1915.0
2020-09-17 11:55:00,103.88,103.88,103.71,103.75,15741.0,97.3275,97.3275,97.1683,97.2057,15741.0
2020-09-17 12:00:00,103.73,103.79,103.71,103.77,2512.0,97.187,97.2432,97.1683,97.2245,2512.0
2020-09-17 12:05:00,103.77,103.82,103.59,103.59,4704.0,97.2245,97.2713,97.0558,97.0558,4704.0
2020-09-17 12:10:00,103.63,103.63,103.33,103.38,2684.0,97.0933,97.0933,96.8122,96.8591,2684.0
2020-09-17 12:15:00,103.32,103.4,103.12,103.22,3283.0,96.8029,96.8778,96.6155,96.7092,3283.0
2020-09-17 12:20:00,103.23,103.26,103.12,103.12,6254.0,96.7185,96.7467,96.6155,96.6155,6254.0
2020-09-17 12:25:00,103.15,103.22,103.03,103.22,6899.0,96.6436,96.7092,96.5312,96.7092,6899.0
2020-09-17 12:30:00,103.22,103.25,103.17,103.25,3484.0,96.7092,96.7373,96.6623,96.7373,3484.0
2020-09-17 12:35:00,103.26,103.36,103.2,103.29,2812.0,96.7467,96.8403,96.6904,96.7748,2812.0
2020-09-17 12:40:00,103.29,103.29,103.11,103.24,3431.0,96.7748,96.7748,96.6061,96.7279,3431.0
2020-09-17 12:45:00,103.19,103.19,103.03,103.18,2542.0,96.6811,96.6811,96.5312,96.6717,2542.0
2020-09-17 12:50:00,103.05,103.29,103.05,103.29,5935.0,96.5499,96.7748,96.5499,96.7748,5935.0
2020-09-17 12:55:00,103.27,103.4,103.27,103.4,3107.0,96.756,96.8778,96.756,96.8778,3107.0
2020-09-17 13:00:00,103.38,103.43,103.36,103.43,2813.0,96.8591,96.9059,96.8403,96.9059,2813.0
2020-09-17 13:05:00,103.35,103.45,103.35,103.44,1173.0,96.831,96.9247,96.831,96.9153,1173.0
2020-09-17 13:10:00,103.41,103.43,103.37,103.4,8061.0,96.8872,96.9059,96.8497,96.8778,8061.0
2020-09-17 13:15:00,103.38,103.38,103.22,103.23,2525.0,96.8591,96.8591,96.7092,96.7185,2525.0
2020-09-17 13:20:00,103.19,103.3,103.19,103.27,3483.0,96.6811,96.7841,96.6811,96.756,3483.0
2020-09-17 13:25:00,103.29,103.33,103.24,103.33,2283.0,96.7748,96.8122,96.7279,96.8122,2283.0
2020-09-17 13:30:00,103.31,103.45,103.29,103.45,3973.0,96.7935,96.9247,96.7748,96.9247,3973.0
2020-09-17 13:35:00,103.47,103.47,103.39,103.4,2047.0,96.9434,96.9434,96.8685,96.8778,2047.0
2020-09-17 13:40:00,103.4,103.55,103.35,103.51,6848.0,96.8778,97.0184,96.831,96.9809,6848.0
2020-09-17 13:45:00,103.51,103.58,103.44,103.58,9526.0,96.9809,97.0465,96.9153,97.0465,9526.0
2020-09-17 13:50:00,103.55,103.58,103.49,103.56,6095.0,97.0184,97.0465,96.9621,97.0277,6095.0
2020-09-17 13:55:00,103.44,103.48,103.41,103.42,2166.0,96.9153,96.9528,96.8872,96.8966,2166.0
2020-09-17 14:00:00,103.47,103.55,103.42,103.55,9214.0,96.9434,97.0184,96.8966,97.0184,9214.0
2020-09-17 14:05:00,103.61,103.65,103.59,103.6,4388.0,97.0746,97.1121,97.0558,97.0652,4388.0
2020-09-17 14:10:00,103.61,103.69,103.6,103.66,2165.0,97.0746,97.1495,97.0652,97.1214,2165.0
2020-09-17 14:15:00,103.65,103.7,103.6,103.61,3550.0,97.1121,97.1589,97.0652,97.0746,3550.0
2020-09-17 14:20:00,103.61,103.61,103.52,103.57,8953.0,97.0746,97.0746,96.9903,97.0371,8953.0
2020-09-17 14:25:00,103.53,103.56,103.33,103.33,6523.0,96.9996,97.0277,96.8122,96.8122,6523.0
2020-09-17 14:30:00,103.3,103.34,103.27,103.31,3524.0,96.7841,96.8216,96.756,96.7935,3524.0
2020-09-17 14:35:00,103.24,103.28,103.15,103.19,5912.0,96.7279,96.7654,96.6436,96.6811,5912.0
2020-09-17 14:40:00,103.19,103.3,103.16,103.3,4290.0,96.6811,96.7841,96.653,96.7841,4290.0
2020-09-17 14:45:00,103.3,103.43,103.26,103.37,4406.0,96.7841,96.9059,96.7467,96.8497,4406.0
2020-09-17 14:50:00,103.37,103.4,103.31,103.4,14020.0,96.8497,96.8778,96.7935,96.8778,14020.0
2020-09-17 14:55:00,103.38,103.49,103.36,103.39,4958.0,96.8591,96.9621,96.8403,96.8685,4958.0
2020-09-17 15:00:00,103.4,103.4,103.08,103.09,8317.0,96.8778,96.8778,96.578,96.5874,8317.0
2020-09-17 15:05:00,103.09,103.25,103.07,103.24,8477.0,96.5874,96.7373,96.5686,96.7279,8477.0
2020-09-17 15:10:00,103.26,103.52,103.26,103.52,6498.0,96.7467,96.9903,96.7467,96.9903,6498.0
2020-09-17 15:15:00,103.5,103.5,103.38,103.38,8063.0,96.9715,96.9715,96.8591,96.8591,8063.0
2020-09-17 15:20:00,103.44,103.5,103.27,103.28,9567.0,96.9153,96.9715,96.756,96.7654,9567.0
2020-09-17 15:25:00,103.27,103.29,103.14,103.25,6954.0,96.756,96.7748,96.6342,96.7373,6954.0
2020-09-17 15:30:00,103.25,103.59,103.22,103.58,13475.0,96.7373,97.0558,96.7092,97.0465,13475.0
2020-09-17 15:35:00,103.57,103.73,103.56,103.72,20324.0,97.0371,97.187,97.0277,97.1776,20324.0
2020-09-17 15:40:00,103.79,103.86,103.65,103.67,27619.0,97.2432,97.3088,97.1121,97.1308,27619.0
2020-09-17 15:45:00,103.7,103.79,103.54,103.76,10518.0,97.1589,97.2432,97.009,97.2151,10518.0
2020-09-17 15:50:00,103.74,103.86,103.73,103.79,8755.0,97.1964,97.3088,97.187,97.2432,8755.0
2020-09-17 15:55:00,103.81,103.85,103.68,103.84,5028.0,97.262,97.2994,97.1402,97.2901,5028.0
2020-09-18 09:30:00,104.32,104.32,103.94,104.04,12943.0,97.7398,97.7398,97.3838,97.4775,12943.0
2020-09-18 09:35:00,104.01,104.07,103.91,104.07,3803.0,97.4493,97.5056,97.3557,97.5056,3803.0
2020-09-18 09:40:00,104.01,104.09,104.0,104.01,2814.0,97.4493,97.5243,97.44,97.4493,2814.0
2020-09-18 09:45:00,103.93,103.93,103.73,103.76,1133.0,97.3744,97.3744,97.187,97.2151,1133.0
2020-09-18 09:50:00,103.61,103.79,103.61,103.79,3100.0,97.0746,97.2432,97.0746,97.2432,3100.0
2020-09-18 09:55:00,103.73,103.81,103.7,103.77,7223.0,97.187,97.262,97.1589,97.2245,7223.0
2020-09-18 10:00:00,103.91,103.97,103.91,103.97,3635.0,97.3557,97.4119,97.3557,97.4119,3635.0
2020-09-18 10:05:00,103.98,104.05,103.96,104.01,2445.0,97.4212,97.4868,97.4025,97.4493,2445.0
2020-09-18 10:10:00,103.96,103.98,103.84,103.98,7095.0,97.4025,97.4212,97.2901,97.4212,7095.0
2020-09-18 10:15:00,104.0,104.11,103.98,104.09,4047.0,97.44,97.543,97.4212,97.5243,4047.0
2020-09-18 10:20:00,103.97,103.99,103.95,103.97,1063.0,97.4119,97.4306,97.3931,97.4119,1063.0
2020-09-18 10:25:00,104.04,104.04,103.89,103.96,1516.0,97.4775,97.4775,97.3369,97.4025,1516.0
2020-09-18 10:30:00,103.93,103.93,103.8,103.81,1725.0,97.3744,97.3744,97.2526,97.262,1725.0
2020-09-18 10:35:00,103.82,103.83,103.7,103.76,3088.0,97.2713,97.2807,97.1589,97.2151,3088.0
2020-09-18 10:40:00,103.75,103.87,103.68,103.84,12656.0,97.2057,97.3182,97.1402,97.2901,12656.0
2020-09-18 10:45:00,103.65,103.75,103.62,103.67,1824.0,97.1121,97.2057,97.0839,97.1308,1824.0
2020-09-18 10:50:00,103.66,103.68,103.51,103.51,5673.0,97.1214,97.1402,96.9809,96.9809,5673.0
2020-09-18 10:55:00,103.48,103.51,103.4,103.48,25288.0,96.9528,96.9809,96.8778,96.9528,25288.0
2020-09-18 11:00:00,103.53,103.55,103.43,103.52,4121.0,96.9996,97.0184,96.9059,96.9903,4121.0
2020-09-18 11:05:00,103.6,103.67,103.59,103.63,3479.0,97.0652,97.1308,97.0558,97.0933,3479.0
2020-09-18 11:10:00,103.64,103.64,103.42,103.48,2629.0,97.1027,97.1027,96.8966,96.9528,2629.0
2020-09-18 11:15:00,103.56,103.61,103.34,103.34,4623.0,97.0277,97.0746,96.8216,96.8216,4623.0
2020-09-18 11:20:00,103.45,103.58,103.45,103.53,4885.0,96.9247,97.0465,96.9247,96.9996,4885.0
2020-09-18 11:25:00,103.56,103.62,103.51,103.55,5491.0,97.0277,97.0839,96.9809,97.0184,5491.0
2020-09-18 11:30:00,103.54,103.58,103.38,103.38,45239.0,97.009,97.0465,96.8591,96.8591,45239.0
2020-09-18 11:35:00,103.33,103.42,103.32,103.42,2537.0,96.8122,96.8966,96.8029,96.8966,2537.0
2020-09-18 11:40:00,103.44,103.44,103.31,103.31,1814.0,96.9153,96.9153,96.7935,96.7935,1814.0
2020-09-18 11:45:00,103.39,103.66,103.39,103.66,2602.0,96.8685,97.1214,96.8685,97.1214,2602.0
2020-09-18 11:50:00,103.69,103.7,103.59,103.62,2752.0,97.1495,97.1589,97.0558,97.0839,2752.0
2020-09-18 11:55:00,103.61,103.71,103.59,103.61,4323.0,97.0746,97.1683,97.0558,97.0746,4323.0
2020-09-18 12:00:00,103.58,103.68,103.56,103.56,2851.0,97.0465,97.1402,97.0277,97.0277,2851.0
2020-09-18 12:05:00,103.57,103.69,103.57,103.66,2444.0,97.0371,97.1495,97.0371,97.1214,2444.0
2020-09-18 12:10:00,103.68,103.68,103.54,103.54,1021.0,97.1402,97.1402,97.009,97.009,1021.0
2020-09-18 12:15:00,103.45,103.45,103.3,103.34,6508.0,96.9247,96.9247,96.7841,96.8216,6508.0
2020-09-18 12:20:00,103.36,103.36,103.25,103.28,3576.0,96.8403,96.8403,96.7373,96.7654,3576.0
2020-09-18 12:25:00,103.36,103.37,103.28,103.33,12949.0,96.8403,96.8497,96.7654,96.8122,12949.0
2020-09-18 12:30:00,103.35,103.35,103.09,103.09,5105.0,96.831,96.831,96.5874,96.5874,5105.0
2020-09-18 12:35:00,103.14,103.14,103.08,103.13,1770.0,96.6342,96.6342,96.578,96.6249,1770.0
2020-09-18 12:40:00,103.0,103.04,103.0,103.01,309.0,96.5031,96.5405,96.5031,96.5124,309.0
2020-09-18 12:45:00,103.07,103.07,102.98,103.0,26286.0,96.5686,96.5686,96.4843,96.5031,26286.0
2020-09-18 12:50:00,102.98,103.04,102.91,102.95,7484.0,96.4843,96.5405,96.4187,96.4562,7484.0
2020-09-18 12:55:00,102.97,102.99,102.93,102.98,4073.0,96.4749,96.4937,96.4375,96.4843,4073.0
2020-09-18 13:00:00,102.99,103.06,102.9,103.03,10616.0,96.4937,96.5593,96.4094,96.5312,10616.0
2020-09-18 13:05:00,102.98,102.98,102.84,102.86,2105.0,96.4843,96.4843,96.3531,96.3719,2105.0
2020-09-18 13:10:00,102.86,103.04,102.86,103.01,5910.0,96.3719,96.5405,96.3719,96.5124,5910.0
2020-09-18 13:15:00,102.96,102.96,102.82,102.82,5537.0,96.4656,96.4656,96.3344,96.3344,5537.0
2020-09-18 13:20:00,102.84,102.85,102.77,102.8,5536.0,96.3531,96.3625,96.2876,96.3157,5536.0
2020-09-18 13:25:00,102.78,102.78,102.54,102.55,4863.0,96.2969,96.2969,96.0721,96.0814,4863.0
2020-09-18 13:30:00,102.44,102.49,102.15,102.49,10090.0,95.9784,96.0252,95.7067,96.0252,10090.0
2020-09-18 13:35:00,102.47,102.5,102.3,102.42,11244.0,96.0065,96.0346,95.8472,95.9596,11244.0
2020-09-18 13:40:00,102.43,102.47,102.36,102.47,6450.0,95.969,96.0065,95.9034,96.0065,6450.0
2020-09-18 13:45:00,102.46,102.58,102.42,102.51,6169.0,95.9971,96.1095,95.9596,96.044,6169.0
2020-09-18 13:50:00,102.51,102.55,102.47,102.55,3424.0,96.044,96.0814,96.0065,96.0814,3424.0
2020-09-18 13:55:00,102.59,102.68,102.58,102.68,2714.0,96.1189,96.2032,96.1095,96.2032,2714.0
2020-09-18 14:00:00,102.66,102.67,102.51,102.57,13508.0,96.1845,96.1939,96.044,96.1002,13508.0
2020-09-18 14:05:00,102.56,102.64,102.56,102.61,5718.0,96.0908,96.1658,96.0908,96.1377,5718.0
2020-09-18 14:10:00,102.63,102.67,102.62,102.66,3257.0,96.1564,96.1939,96.147,96.1845,3257.0
2020-09-18 14:15:00,102.64,102.69,102.47,102.47,3315.0,96.1658,96.2126,96.0065,96.0065,3315.0
2020-09-18 14:20:00,102.47,102.71,102.46,102.66,3801.0,96.0065,96.2313,95.9971,96.1845,3801.0
2020-09-18 14:25:00,102.67,102.77,102.67,102.71,4972.0,96.1939,96.2876,96.1939,96.2313,4972.0
2020-09-18 14:30:00,102.7,102.77,102.68,102.77,2658.0,96.222,96.2876,96.2032,96.2876,2658.0
2020-09-18 14:35:00,102.75,102.78,102.72,102.74,3283.0,96.2688,96.2969,96.2407,96.2595,3283.0
2020-09-18 14:40:00,102.76,102.81,102.61,102.64,4567.0,96.2782,96.325,96.1377,96.1658,4567.0
2020-09-18 14:45:00,102.73,102.79,102.73,102.75,8624.0,96.2501,96.3063,96.2501,96.2688,8624.0
2020-09-18 14:50:00,102.78,102.81,102.73,102.74,5017.0,96.2969,96.325,96.2501,96.2595,5017.0
2020-09-18 14:55:00,102.68,102.89,102.68,102.88,6329.0,96.2032,96.4,96.2032,96.3906,6329.0
2020-09-18 15:00:00,102.9,103.0,102.87,102.99,5352.0,96.4094,96.5031,96.3813,96.4937,5352.0
2020-09-18 15:05:00,102.98,103.01,102.93,102.97,7644.0,96.4843,96.5124,96.4375,96.4749,7644.0
2020-09-18 15:10:00,102.99,103.04,102.9,102.91,4160.0,96.4937,96.5405,96.4094,96.4187,4160.0
2020-09-18 15:15:00,102.96,102.99,102.89,102.94,8065.0,96.4656,96.4937,96.4,96.4468,8065.0
2020-09-18 15:20:00,102.93,102.96,102.83,102.96,9882.0,96.4375,96.4656,96.3438,96.4656,9882.0
2020-09-18 15:25:00,102.97,103.09,102.96,103.06,7514.0,96.4749,96.5874,96.4656,96.5593,7514.0
2020-09-18 15:30:00,103.11,103.2,102.99,103.08,10631.0,96.6061,96.6904,96.4937,96.578,10631.0
2020-09-18 15:35:00,103.06,103.15,103.05,103.15,9827.0,96.5593,96.6436,96.5499,96.6436,9827.0
2020-09-18 15:40:00,103.14,103.18,103.11,103.14,3540.0,96.6342,96.6717,96.6061,96.6342,3540.0
2020-09-18 15:45:00,103.14,103.16,103.1,103.12,12368.0,96.6342,96.653,96.5967,96.6155,12368.0
2020-09-18 15:50:00,103.11,103.12,102.86,102.98,78439.0,96.6061,96.6155,96.3719,96.4843,78439.0
2020-09-18 15:55:00,102.97,103.07,102.88,102.88,73234.0,96.4749,96.5686,96.3906,96.3906,73234.0
2020-09-21 09:30:00,101.58,101.58,101.12,101.21,22879.0,95.1726,95.1726,94.7416,94.826,22879.0
2020-09-21 09:35:00,101.1,101.12,100.77,100.85,8124.0,94.7229,94.7416,94.4137,94.4887,8124.0
2020-09-21 09:40:00,100.74,100.86,100.62,100.84,18426.0,94.3856,94.498,94.2732,94.4793,18426.0
2020-09-21 09:45:00,100.78,101.06,100.74,101.06,11565.0,94.4231,94.6854,94.3856,94.6854,11565.0
2020-09-21 09:50:00,101.07,101.07,100.87,101.0,6811.0,94.6948,94.6948,94.5074,94.6292,6811.0
2020-09-21 09:55:00,100.97,101.12,100.85,101.1,6214.0,94.6011,94.7416,94.4887,94.7229,6214.0
2020-09-21 10:00:00,100.99,101.14,100.52,100.68,9405.0,94.6198,94.7604,94.1795,94.3294,9405.0
2020-09-21 10:05:00,100.7,100.73,100.45,100.69,9909.0,94.3481,94.3762,94.1139,94.3388,9909.0
2020-09-21 10:10:00,100.68,100.84,100.62,100.67,5766.0,94.3294,94.4793,94.2732,94.32,5766.0
2020-09-21 10:15:00,100.52,100.62,100.41,100.42,5225.0,94.1795,94.2732,94.0764,94.0858,5225.0
2020-09-21 10:20:00,100.42,100.47,100.19,100.27,6191.0,94.0858,94.1326,93.8703,93.9453,6191.0
2020-09-21 10:25:00,100.26,100.31,100.17,100.24,7452.0,93.9359,93.9827,93.8516,93.9171,7452.0
2020-09-21 10:30:00,100.23,100.26,100.1,100.1,3813.0,93.9078,93.9359,93.786,93.786,3813.0
2020-09-21 10:35:00,100.12,100.13,99.98,100.0,9645.0,93.8047,93.8141,93.6735,93.6923,9645.0
2020-09-21 10:40:00,99.99,100.2,99.99,100.1,5532.0,93.6829,93.8797,93.6829,93.786,5532.0
2020-09-21 10:45:00,100.12,100.3,100.12,100.3,4030.0,93.8047,93.9734,93.8047,93.9734,4030.0
2020-09-21 10:50:00,100.26,100.36,100.12,100.35,4709.0,93.9359,94.0296,93.8047,94.0202,4709.0
2020-09-21 10:55:00,100.33,100.33,100.25,100.3,7526.0,94.0015,94.0015,93.9265,93.9734,7526.0
2020-09-21 11:00:00,100.24,100.5,100.22,100.5,15281.0,93.9171,94.1607,93.8984,94.1607,15281.0
2020-09-21 11:05:00,100.47,100.56,100.46,100.54,3054.0,94.1326,94.217,94.1233,94.1982,3054.0
2020-09-21 11:10:00,100.61,100.61,100.35,100.35,2891.0,94.2638,94.2638,94.0202,94.0202,2891.0
2020-09-21 11:15:00,100.26,100.27,100.11,100.11,943.0,93.9359,93.9453,93.7953,93.7953,943.0
2020-09-21 11:20:00,100.21,100.22,100.09,100.09,2758.0,93.889,93.8984,93.7766,93.7766,2758.0
2020-09-21 11:25:00,100.1,100.22,100.04,100.21,1041.0,93.786,93.8984,93.7298,93.889,1041.0
2020-09-21 11:30:00,100.18,100.32,100.02,100.06,4723.0,93.8609,93.9921,93.711,93.7485,4723.0
2020-09-21 11:35:00,100.05,100.27,100.03,100.25,11468.0,93.7391,93.9453,93.7204,93.9265,11468.0
2020-09-21 11:40:00,100.12,100.39,100.12,100.21,3492.0,93.8047,94.0577,93.8047,93.889,3492.0
2020-09-21 11:45:00,100.21,100.45,100.19,100.44,7472.0,93.889,94.1139,93.8703,94.1045,7472.0
2020-09-21 11:50:00,100.43,100.55,100.42,100.54,9700.0,94.0952,94.2076,94.0858,94.1982,9700.0
2020-09-21 11:55:00,100.52,100.58,100.48,100.52,12008.0,94.1795,94.2357,94.142,94.1795,12008.0
2020-09-21 12:00:00,100.54,100.71,100.53,100.69,13368.0,94.1982,94.3575,94.1889,94.3388,13368.0
2020-09-21 12:05:00,100.69,100.81,100.68,100.76,9878.0,94.3388,94.4512,94.3294,94.4043,9878.0
2020-09-21 12:10:00,100.73,100.73,100.56,100.59,15363.0,94.3762,94.3762,94.217,94.2451,15363.0
2020-09-21 12:15:00,100.56,100.65,100.51,100.62,9231.0,94.217,94.3013,94.1701,94.2732,9231.0
2020-09-21 12:20:00,100.64,100.69,100.53,100.61,128779.0,94.2919,94.3388,94.1889,94.2638,128779.0
2020-09-21 12:25:00,100.6,100.74,100.6,100.68,5017.0,94.2544,94.3856,94.2544,94.3294,5017.0
2020-09-21 12:30:00,100.66,100.69,100.5,100.5,4353.0,94.3107,94.3388,94.1607,94.1607,4353.0
2020-09-21 12:35:00,100.54,100.63,100.52,100.61,12165.0,94.1982,94.2825,94.1795,94.2638,12165.0
2020-09-21 12:40:00,100.58,100.71,100.53,100.53,9121.0,94.2357,94.3575,94.1889,94.1889,9121.0
2020-09-21 12:45:00,100.56,100.56,100.4,100.45,3899.0,94.217,94.217,94.0671,94.1139,3899.0
2020-09-21 12:50:00,100.46,100.46,100.34,100.38,7258.0,94.1233,94.1233,94.0108,94.0483,7258.0
2020-09-21 12:55:00,100.39,100.47,100.28,100.33,8476.0,94.0577,94.1326,93.9546,94.0015,8476.0
2020-09-21 13:00:00,100.4,100.4,100.22,100.29,7843.0,94.0671,94.0671,93.8984,93.964,7843.0
2020-09-21 13:05:00,100.26,100.34,100.22,100.32,3500.0,93.9359,94.0108,93.8984,93.9921,3500.0
2020-09-21 13:10:00,100.32,100.48,100.3,100.48,8343.0,93.9921,94.142,93.9734,94.142,8343.0
2020-09-21 13:15:00,100.5,100.56,100.47,100.47,4323.0,94.1607,94.217,94.1326,94.1326,4323.0
2020-09-21 13:20:00,100.46,100.66,100.46,100.66,4522.0,94.1233,94.3107,94.1233,94.3107,4522.0
2020-09-21 13:25:00,100.63,100.67,100.61,100.67,5957.0,94.2825,94.32,94.2638,94.32,5957.0
2020-09-21 13:30:00,100.65,100.77,100.62,100.67,12762.0,94.3013,94.4137,94.2732,94.32,12762.0
2020-09-21 13:35:00,100.66,100.77,100.65,100.73,6953.0,94.3107,94.4137,94.3013,94.3762,6953.0
2020-09-21 13:40:00,100.76,100.76,100.57,100.58,11755.0,94.4043,94.4043,94.2263,94.2357,11755.0
2020-09-21 13:45:00,100.55,100.6,100.49,100.51,7356.0,94.2076,94.2544,94.1514,94.1701,7356.0
2020-09-21 13:50:00,100.51,100.57,100.44,100.45,9845.0,94.1701,94.2263,94.1045,94.1139,9845.0
2020-09-21 13:55:00,100.4,100.49,100.32,100.47,16327.0,94.0671,94.1514,93.9921,94.1326,16327.0
2020-09-21 14:00:00,100.47,100.5,100.35,100.49,14486.0,94.1326,94.1607,94.0202,94.1514,14486.0
2020-09-21 14:05:00,100.48,100.48,100.28,100.33,15708.0,94.142,94.142,93.9546,94.0015,15708.0
2020-09-21 14:10:00,100.34,100.37,100.22,100.28,13709.0,94.0108,94.0389,93.8984,93.9546,13709.0
2020-09-21 14:15:00,100.29,100.36,100.17,100.23,16073.0,93.964,94.0296,93.8516,93.9078,16073.0
2020-09-21 14:20:00,100.23,100.39,100.22,100.33,14571.0,93.9078,94.0577,93.8984,94.0015,14571.0
2020-09-21 14:25:00,100.31,100.42,100.3,100.33,23355.0,93.9827,94.0858,93.9734,94.0015,23355.0
2020-09-21 14:30:00,100.31,100.31,100.06,100.14,19453.0,93.9827,93.9827,93.7485,93.8235,19453.0
2020-09-21 14:35:00,100.14,100.14,100.06,100.07,7144.0,93.8235,93.8235,93.7485,93.7579,7144.0
2020-09-21 14:40:00,100.08,100.14,100.0,100.04,14301.0,93.7672,93.8235,93.6923,93.7298,14301.0
2020-09-21 14:45:00,100.03,100.06,99.96,100.02,13002.0,93.7204,93.7485,93.6548,93.711,13002.0
2020-09-21 14:50:00,100.03,100.2,100.03,100.2,12321.0,93.7204,93.8797,93.7204,93.8797,12321.0
2020-09-21 14:55:00,100.19,100.38,100.19,100.32,6850.0,93.8703,94.0483,93.8703,93.9921,6850.0
2020-09-21 15:00:00,100.31,100.54,100.28,100.54,8283.0,93.9827,94.1982,93.9546,94.1982,8283.0
2020-09-21 15:05:00,100.55,100.58,100.5,100.57,15760.0,94.2076,94.2357,94.1607,94.2263,15760.0
2020-09-21 15:10:00,100.6,100.67,100.57,100.6,10632.0,94.2544,94.32,94.2263,94.2544,10632.0
2020-09-21 15:15:00,100.64,100.76,100.6,100.69,11842.0,94.2919,94.4043,94.2544,94.3388,11842.0
2020-09-21 15:20:00,100.69,100.86,100.63,100.85,12903.0,94.3388,94.498,94.2825,94.4887,12903.0
2020-09-21 15:25:00,100.86,100.86,100.74,100.74,15264.0,94.498,94.498,94.3856,94.3856,15264.0
2020-09-21 15:30:00,100.81,100.82,100.63,100.74,19291.0,94.4512,94.4606,94.2825,94.3856,19291.0
2020-09-21 15:35:00,100.74,101.01,100.74,100.88,14062.0,94.3856,94.6386,94.3856,94.5168,14062.0
2020-09-21 15:40:00,100.9,100.93,100.74,100.9,18110.0,94.5355,94.5636,94.3856,94.5355,18110.0
2020-09-21 15:45:00,100.91,100.94,100.79,100.81,15348.0,94.5449,94.573,94.4325,94.4512,15348.0
2020-09-21 15:50:00,100.81,101.09,100.8,101.03,18715.0,94.4512,94.7135,94.4418,94.6573,18715.0
2020-09-21 15:55:00,101.0,101.27,101.0,101.23,20911.0,94.6292,94.8822,94.6292,94.8447,20911.0
2020-09-22 09:30:00,101.66,101.85,101.59,101.74,14794.0,95.2476,95.4256,95.182,95.3225,14794.0
2020-09-22 09:35:00,101.73,101.82,101.7,101.79,3134.0,95.3132,95.3975,95.2851,95.3694,3134.0
2020-09-22 09:40:00,101.91,101.92,101.68,101.68,17471.0,95.4818,95.4912,95.2663,95.2663,17471.0
2020-09-22 09:45:00,101.77,101.78,101.44,101.44,1501.0,95.3506,95.36,95.0415,95.0415,1501.0
2020-09-22 09:50:00,101.36,101.38,101.29,101.29,6008.0,94.9665,94.9852,94.9009,94.9009,6008.0
2020-09-22 09:55:00,101.26,101.39,101.26,101.35,3156.0,94.8728,94.9946,94.8728,94.9571,3156.0
2020-09-22 10:00:00,101.36,101.5,101.36,101.5,8140.0,94.9665,95.0977,94.9665,95.0977,8140.0
2020-09-22 10:05:00,101.46,101.57,101.42,101.54,5126.0,95.0602,95.1633,95.0227,95.1351,5126.0
2020-09-22 10:10:00,101.5,101.61,101.49,101.59,4139.0,95.0977,95.2007,95.0883,95.182,4139.0
2020-09-22 10:15:00,101.6,101.64,101.57,101.59,6143.0,95.1914,95.2288,95.1633,95.182,6143.0
2020-09-22 10:20:00,101.63,101.67,101.62,101.65,7624.0,95.2195,95.2569,95.2101,95.2382,7624.0
2020-09-22 10:25:00,101.66,101.74,101.66,101.74,1325.0,95.2476,95.3225,95.2476,95.3225,1325.0
2020-09-22 10:30:00,101.81,101.81,101.65,101.66,8592.0,95.3881,95.3881,95.2382,95.2476,8592.0
2020-09-22 10:35:00,101.76,101.76,101.72,101.72,3471.0,95.3413,95.3413,95.3038,95.3038,3471.0
2020-09-22 10:40:00,101.58,101.66,101.47,101.47,2444.0,95.1726,95.2476,95.0696,95.0696,2444.0
2020-09-22 10:45:00,101.47,101.47,101.37,101.38,1869.0,95.0696,95.0696,94.9759,94.9852,1869.0
2020-09-22 10:50:00,101.34,101.46,101.32,101.41,3369.0,94.9478,95.0602,94.929,95.0133,3369.0
2020-09-22 10:55:00,101.35,101.35,101.12,101.12,6123.0,94.9571,94.9571,94.7416,94.7416,6123.0
2020-09-22 11:00:00,100.98,101.07,100.9,100.95,7261.0,94.6105,94.6948,94.5355,94.5824,7261.0
2020-09-22 11:05:00,100.98,101.0,100.89,100.95,2681.0,94.6105,94.6292,94.5261,94.5824,2681.0
2020-09-22 11:10:00,101.03,101.1,100.97,101.1,1645.0,94.6573,94.7229,94.6011,94.7229,1645.0
2020-09-22 11:15:00,101.08,101.28,101.08,101.26,1616.0,94.7042,94.8915,94.7042,94.8728,1616.0
2020-09-22 11:20:00,101.29,101.31,101.23,101.27,3148.0,94.9009,94.9197,94.8447,94.8822,3148.0
2020-09-22 11:25:00,101.27,101.3,101.22,101.24,5522.0,94.8822,94.9103,94.8353,94.8541,5522.0
2020-09-22 11:30:00,101.27,101.31,101.11,101.11,2328.0,94.8822,94.9197,94.7323,94.7323,2328.0
2020-09-22 11:35:00,101.01,101.25,101.01,101.25,2909.0,94.6386,94.8634,94.6386,94.8634,2909.0
2020-09-22 11:40:00,101.3,101.4,101.3,101.32,5341.0,94.9103,95.004,94.9103,94.929,5341.0
2020-09-22 11:45:00,101.31,101.37,101.31,101.36,687.0,94.9197,94.9759,94.9197,94.9665,687.0
2020-09-22 11:50:00,101.31,101.37,101.31,101.35,1955.0,94.9197,94.9759,94.9197,94.9571,1955.0
2020-09-22 11:55:00,101.36,101.49,101.36,101.47,1868.0,94.9665,95.0883,94.9665,95.0696,1868.0
2020-09-22 12:00:00,101.49,101.59,101.48,101.58,4360.0,95.0883,95.182,95.0789,95.1726,4360.0
2020-09-22 12:05:00,101.59,101.64,101.59,101.62,602.0,95.182,95.2288,95.182,95.2101,602.0
2020-09-22 12:10:00,101.65,101.69,101.65,101.68,2030.0,95.2382,95.2757,95.2382,95.2663,2030.0
2020-09-22 12:15:00,101.66,101.66,101.58,101.6,7161.0,95.2476,95.2476,95.1726,95.1914,7161.0
2020-09-22 12:20:00,101.56,101.62,101.54,101.59,4323.0,95.1539,95.2101,95.1351,95.182,4323.0
2020-09-22 12:25:00,101.61,101.61,101.54,101.59,5417.0,95.2007,95.2007,95.1351,95.182,5417.0
2020-09-22 12:30:00,101.63,101.65,101.58,101.6,6613.0,95.2195,95.2382,95.1726,95.1914,6613.0
2020-09-22 12:35:00,101.52,101.62,101.52,101.58,8650.0,95.1164,95.2101,95.1164,95.1726,8650.0
2020-09-22 12:40:00,101.59,101.59,101.54,101.58,7304.0,95.182,95.182,95.1351,95.1726,7304.0
2020-09-22 12:45:00,101.57,101.58,101.43,101.46,9221.0,95.1633,95.1726,95.0321,95.0602,9221.0
2020-09-22 12:50:00,101.45,101.47,101.37,101.4,20960.0,95.0508,95.0696,94.9759,95.004,20960.0
2020-09-22 12:55:00,101.38,101.39,101.24,101.35,112262.0,94.9852,94.9946,94.8541,94.9571,112262.0
2020-09-22 13:00:00,101.37,101.39,101.31,101.35,93527.0,94.9759,94.9946,94.9197,94.9571,93527.0
2020-09-22 13:05:00,101.36,101.44,101.3,101.43,87883.0,94.9665,95.0415,94.9103,95.0321,87883.0
2020-09-22 13:10:00,101.43,101.54,101.42,101.51,81754.0,95.0321,95.1351,95.0227,95.107,81754.0
2020-09-22 13:15:00,101.53,101.55,101.5,101.54,3541.0,95.1258,95.1445,95.0977,95.1351,3541.0
2020-09-22 13:20:00,101.56,101.58,101.55,101.58,1905.0,95.1539,95.1726,95.1445,95.1726,1905.0
2020-09-22 13:25:00,101.61,101.68,101.6,101.66,7586.0,95.2007,95.2663,95.1914,95.2476,7586.0
2020-09-22 13:30:00,101.64,101.68,101.64,101.67,11697.0,95.2288,95.2663,95.2288,95.2569,11697.0
2020-09-22 13:35:00,101.65,101.7,101.61,101.69,8365.0,95.2382,95.2851,95.2007,95.2757,8365.0
2020-09-22 13:40:00,101.71,101.74,101.66,101.72,17882.0,95.2944,95.3225,95.2476,95.3038,17882.0
2020-09-22 13:45:00,101.73,101.85,101.71,101.84,6054.0,95.3132,95.4256,95.2944,95.4162,6054.0
2020-09-22 13:50:00,101.85,101.91,101.83,101.88,1687.0,95.4256,95.4818,95.4069,95.4537,1687.0
2020-09-22 13:55:00,101.88,101.91,101.83,101.91,4222.0,95.4537,95.4818,95.4069,95.4818,4222.0
2020-09-22 14:00:00,101.97,102.13,101.97,102.12,8555.0,95.538,95.6879,95.538,95.6786,8555.0
2020-09-22 14:05:00,102.13,102.13,102.05,102.06,4077.0,95.6879,95.6879,95.613,95.6223,4077.0
2020-09-22 14:10:00,102.02,102.09,102.0,102.08,1602.0,95.5849,95.6505,95.5661,95.6411,1602.0
2020-09-22 14:15:00,102.08,102.13,102.05,102.11,18874.0,95.6411,95.6879,95.613,95.6692,18874.0
2020-09-22 14:20:00,102.1,102.1,101.91,101.93,5813.0,95.6598,95.6598,95.4818,95.5005,5813.0
2020-09-22 14:25:00,101.98,102.02,101.97,101.99,11423.0,95.5474,95.5849,95.538,95.5568,11423.0
2020-09-22 14:30:00,102.08,102.08,101.97,102.01,4268.0,95.6411,95.6411,95.538,95.5755,4268.0
2020-09-22 14:35:00,101.98,102.1,101.98,102.07,22077.0,95.5474,95.6598,95.5474,95.6317,22077.0
2020-09-22 14:40:00,102.05,102.11,102.01,102.07,5324.0,95.613,95.6692,95.5755,95.6317,5324.0
2020-09-22 14:45:00,102.07,102.08,102.01,102.02,3965.0,95.6317,95.6411,95.5755,95.5849,3965.0
2020-09-22 14:50:00,102.02,102.03,101.98,101.98,1052.0,95.5849,95.5942,95.5474,95.5474,1052.0
2020-09-22 14:55:00,101.98,102.07,101.96,102.0,9266.0,95.5474,95.6317,95.5287,95.5661,9266.0
2020-09-22 15:00:00,101.99,102.02,101.94,102.0,28758.0,95.5568,95.5849,95.5099,95.5661,28758.0
2020-09-22 15:05:00,102.0,102.11,101.99,102.09,7144.0,95.5661,95.6692,95.5568,95.6505,7144.0
2020-09-22 15:10:00,102.11,102.11,102.02,102.04,4338.0,95.6692,95.6692,95.5849,95.6036,4338.0
2020-09-22 15:15:00,102.03,102.11,101.94,102.11,5706.0,95.5942,95.6692,95.5099,95.6692,5706.0
2020-09-22 15:20:00,102.09,102.14,102.04,102.13,5213.0,95.6505,95.6973,95.6036,95.6879,5213.0
2020-09-22 15:25:00,102.18,102.31,102.17,102.29,8869.0,95.7348,95.8566,95.7254,95.8378,8869.0
2020-09-22 15:30:00,102.28,102.28,102.13,102.23,9881.0,95.8285,95.8285,95.6879,95.7816,9881.0
2020-09-22 15:35:00,102.23,102.33,102.2,102.32,5192.0,95.7816,95.8753,95.7535,95.8659,5192.0
2020-09-22 15:40:00,102.32,102.4,102.32,102.35,8934.0,95.8659,95.9409,95.8659,95.8941,8934.0
2020-09-22 15:45:00,102.37,102.48,102.37,102.44,8646.0,95.9128,96.0159,95.9128,95.9784,8646.0
2020-09-22 15:50:00,102.42,102.42,102.24,102.31,4165.0,95.9596,95.9596,95.791,95.8566,4165.0
2020-09-22 15:55:00,102.33,102.41,102.32,102.32,10949.0,95.8753,95.9503,95.8659,95.8659,10949.0
2020-09-23 09:30:00,102.59,102.61,102.33,102.49,15286.0,96.5428,96.5616,96.2981,96.4486,15286.0
2020-09-23 09:35:00,102.55,102.58,102.43,102.58,3282.0,96.5051,96.5333,96.3922,96.5333,3282.0
2020-09-23 09:40:00,102.59,102.62,102.44,102.49,4680.0,96.5428,96.571,96.4016,96.4486,4680.0
2020-09-23 09:45:00,102.48,102.59,102.46,102.55,17936.0,96.4392,96.5428,96.4204,96.5051,17936.0
2020-09-23 09:50:00,102.46,102.46,102.23,102.26,2185.0,96.4204,96.4204,96.204,96.2322,2185.0
2020-09-23 09:55:00,102.24,102.28,102.14,102.16,3038.0,96.2134,96.251,96.1193,96.1381,3038.0
2020-09-23 10:00:00,102.19,102.3,102.16,102.26,3757.0,96.1663,96.2698,96.1381,96.2322,3757.0
2020-09-23 10:05:00,102.28,102.28,102.06,102.08,4348.0,96.251,96.251,96.044,96.0628,4348.0
2020-09-23 10:10:00,102.05,102.1,102.04,102.1,594.0,96.0346,96.0816,96.0252,96.0816,594.0
2020-09-23 10:15:00,102.01,102.01,101.96,101.99,2285.0,95.9969,95.9969,95.9499,95.9781,2285.0
2020-09-23 10:20:00,102.04,102.05,101.95,102.03,1495.0,96.0252,96.0346,95.9405,96.0158,1495.0
2020-09-23 10:25:00,102.11,102.11,102.08,102.09,4463.0,96.091,96.091,96.0628,96.0722,4463.0
2020-09-23 10:30:00,102.09,102.15,102.06,102.06,2032.0,96.0722,96.1287,96.044,96.044,2032.0
2020-09-23 10:35:00,101.97,101.97,101.78,101.85,3489.0,95.9593,95.9593,95.7805,95.8464,3489.0
2020-09-23 10:40:00,101.89,102.07,101.88,102.07,933.0,95.884,96.0534,95.8746,96.0534,933.0
2020-09-23 10:45:00,102.06,102.13,102.05,102.13,18103.0,96.044,96.1099,96.0346,96.1099,18103.0
2020-09-23 10:50:00,102.09,102.09,101.96,102.05,6811.0,96.0722,96.0722,95.9499,96.0346,6811.0
2020-09-23 10:55:00,102.05,102.16,101.93,101.96,5600.0,96.0346,96.1381,95.9217,95.9499,5600.0
2020-09-23 11:00:00,101.97,102.02,101.88,101.99,9810.0,95.9593,96.0064,95.8746,95.9781,9810.0
2020-09-23 11:05:00,102.02,102.12,102.02,102.08,2358.0,96.0064,96.1005,96.0064,96.0628,2358.0
2020-09-23 11:10:00,102.11,102.13,102.04,102.04,4171.0,96.091,96.1099,96.0252,96.0252,4171.0
2020-09-23 11:15:00,102.06,102.14,101.99,102.05,5616.0,96.044,96.1193,95.9781,96.0346,5616.0
2020-09-23 11:20:00,102.06,102.06,101.93,101.95,12498.0,96.044,96.044,95.9217,95.9405,12498.0
2020-09-23 11:25:00,101.94,101.98,101.8,101.84,8987.0,95.9311,95.9687,95.7993,95.837,8987.0
2020-09-23 11:30:00,101.87,101.89,101.74,101.79,8325.0,95.8652,95.884,95.7429,95.7899,8325.0
2020-09-23 11:35:00,101.8,101.93,101.79,101.9,11802.0,95.7993,95.9217,95.7899,95.8934,11802.0
2020-09-23 11:40:00,101.92,101.93,101.89,101.91,7756.0,95.9122,95.9217,95.884,95.9028,7756.0
2020-09-23 11:45:00,101.89,101.89,101.71,101.71,4065.0,95.884,95.884,95.7146,95.7146,4065.0
2020-09-23 11:50:00,101.68,101.7,101.55,101.56,8480.0,95.6864,95.7052,95.5641,95.5735,8480.0
2020-09-23 11:55:00,101.59,101.64,101.59,101.61,8062.0,95.6017,95.6487,95.6017,95.6205,8062.0
2020-09-23 12:00:00,101.57,101.68,101.52,101.61,5790.0,95.5829,95.6864,95.5358,95.6205,5790.0
2020-09-23 12:05:00,101.58,101.7,101.55,101.69,3033.0,95.5923,95.7052,95.5641,95.6958,3033.0
2020-09-23 12:10:00,101.73,101.75,101.65,101.66,5108.0,95.7334,95.7523,95.6582,95.6676,5108.0
2020-09-23 12:15:00,101.68,101.79,101.6,101.61,4033.0,95.6864,95.7899,95.6111,95.6205,4033.0
2020-09-23 12:20:00,101.62,101.62,101.5,101.56,6615.0,95.6299,95.6299,95.517,95.5735,6615.0
2020-09-23 12:25:00,101.62,101.73,101.62,101.71,7034.0,95.6299,95.7334,95.6299,95.7146,7034.0
2020-09-23 12:30:00,101.7,101.75,101.64,101.69,5761.0,95.7052,95.7523,95.6487,95.6958,5761.0
2020-09-23 12:35:00,101.69,101.8,101.65,101.8,4736.0,95.6958,95.7993,95.6582,95.7993,4736.0
2020-09-23 12:40:00,101.87,101.91,101.85,101.89,4211.0,95.8652,95.9028,95.8464,95.884,4211.0
2020-09-23 12:45:00,101.91,101.91,101.83,101.88,6412.0,95.9028,95.9028,95.8275,95.8746,6412.0
2020-09-23 12:50:00,101.89,101.9,101.86,101.88,7548.0,95.884,95.8934,95.8558,95.8746,7548.0
2020-09-23 12:55:00,101.85,101.96,101.85,101.91,8834.0,95.8464,95.9499,95.8464,95.9028,8834.0
2020-09-23 13:00:00,101.95,101.95,101.84,101.84,7221.0,95.9405,95.9405,95.837,95.837,7221.0
2020-09-23 13:05:00,101.81,101.89,101.81,101.87,6503.0,95.8087,95.884,95.8087,95.8652,6503.0
2020-09-23 13:10:00,101.88,101.94,101.86,101.89,5734.0,95.8746,95.9311,95.8558,95.884,5734.0
2020-09-23 13:15:00,101.89,101.97,101.88,101.97,5239.0,95.884,95.9593,95.8746,95.9593,5239.0
2020-09-23 13:20:00,101.96,102.0,101.96,101.96,10363.0,95.9499,95.9875,95.9499,95.9499,10363.0
2020-09-23 13:25:00,101.95,101.95,101.76,101.77,8813.0,95.9405,95.9405,95.7617,95.7711,8813.0
2020-09-23 13:30:00,101.77,101.8,101.74,101.8,9141.0,95.7711,95.7993,95.7429,95.7993,9141.0
2020-09-23 13:35:00,101.77,101.77,101.68,101.69,5772.0,95.7711,95.7711,95.6864,95.6958,5772.0
2020-09-23 13:40:00,101.68,101.68,101.6,101.6,6901.0,95.6864,95.6864,95.6111,95.6111,6901.0
2020-09-23 13:45:00,101.56,101.63,101.53,101.6,8233.0,95.5735,95.6393,95.5452,95.6111,8233.0
2020-09-23 13:50:00,101.58,101.59,101.37,101.39,5704.0,95.5923,95.6017,95.3947,95.4135,5704.0
2020-09-23 13:55:00,101.46,101.5,101.4,101.46,10211.0,95.4794,95.517,95.4229,95.4794,10211.0
2020-09-23 14:00:00,101.36,101.36,101.26,101.3,1439.0,95.3853,95.3853,95.2911,95.3288,1439.0
2020-09-23 14:05:00,101.34,101.41,101.31,101.32,1934.0,95.3664,95.4323,95.3382,95.3476,1934.0
2020-09-23 14:10:00,101.28,101.31,101.24,101.31,1037.0,95.31,95.3382,95.2723,95.3382,1037.0
2020-09-23 14:15:00,101.3,101.3,100.81,100.82,2624.0,95.3288,95.3288,94.8677,94.8771,2624.0
2020-09-23 14:20:00,100.83,100.9,100.77,100.83,2900.0,94.8865,94.9524,94.83,94.8865,2900.0
2020-09-23 14:25:00,100.82,100.94,100.82,100.94,2833.0,94.8771,94.99,94.8771,94.99,2833.0
2020-09-23 14:30:00,100.89,100.92,100.77,100.91,3234.0,94.943,94.9712,94.83,94.9618,3234.0
2020-09-23 14:35:00,100.85,100.91,100.81,100.87,6741.0,94.9053,94.9618,94.8677,94.9241,6741.0
2020-09-23 14:40:00,100.83,100.84,100.63,100.68,8042.0,94.8865,94.8959,94.6983,94.7453,8042.0
2020-09-23 14:45:00,100.66,100.67,100.56,100.6,6805.0,94.7265,94.7359,94.6324,94.6701,6805.0
2020-09-23 14:50:00,100.65,100.75,100.54,100.55,5997.0,94.7171,94.8112,94.6136,94.623,5997.0
2020-09-23 14:55:00,100.53,100.56,100.39,100.45,3929.0,94.6042,94.6324,94.4724,94.5289,3929.0
2020-09-23 15:00:00,100.43,100.55,100.22,100.22,7660.0,94.5101,94.623,94.3125,94.3125,7660.0
2020-09-23 15:05:00,100.24,100.28,100.1,100.27,11727.0,94.3313,94.3689,94.1995,94.3595,11727.0
2020-09-23 15:10:00,100.24,100.54,100.24,100.48,11540.0,94.3313,94.6136,94.3313,94.5571,11540.0
2020-09-23 15:15:00,100.46,100.46,100.22,100.39,4411.0,94.5383,94.5383,94.3125,94.4724,4411.0
2020-09-23 15:20:00,100.32,100.46,100.24,100.25,8711.0,94.4066,94.5383,94.3313,94.3407,8711.0
2020-09-23 15:25:00,100.29,100.47,100.16,100.46,8440.0,94.3783,94.5477,94.256,94.5383,8440.0
2020-09-23 15:30:00,100.44,100.49,100.35,100.4,16581.0,94.5195,94.5665,94.4348,94.4818,16581.0
2020-09-23 15:35:00,100.4,100.46,100.31,100.41,9317.0,94.4818,94.5383,94.3971,94.4913,9317.0
2020-09-23 15:40:00,100.44,100.51,100.38,100.42,10402.0,94.5195,94.5854,94.463,94.5007,10402.0
2020-09-23 15:45:00,100.45,100.48,100.14,100.17,14554.0,94.5289,94.5571,94.2372,94.2654,14554.0
2020-09-23 15:50:00,100.16,100.16,99.97,100.06,6637.0,94.256,94.256,94.0772,94.1619,6637.0
2020-09-23 15:55:00,100.05,100.18,100.02,100.11,47505.0,94.1525,94.2748,94.1242,94.2089,47505.0
2020-09-24 09:30:00,99.66,99.78,99.31,99.33,17183.0,93.7855,93.8984,93.4561,93.4749,17183.0
2020-09-24 09:35:00,99.3,99.43,99.17,99.25,7384.0,93.4467,93.569,93.3243,93.3996,7384.0
2020-09-24 09:40:00,99.23,99.46,99.16,99.45,8041.0,93.3808,93.5973,93.3149,93.5878,8041.0
2020-09-24 09:45:00,99.36,99.95,99.35,99.95,63846.0,93.5031,94.0584,93.4937,94.0584,63846.0
2020-09-24 09:50:00,99.97,100.06,99.89,99.97,1913.0,94.0772,94.1619,94.0019,94.0772,1913.0
2020-09-24 09:55:00,99.98,99.98,99.73,99.82,2617.0,94.0866,94.0866,93.8513,93.936,2617.0
2020-09-24 10:00:00,99.95,100.29,99.95,100.18,11883.0,94.0584,94.3783,94.0584,94.2748,11883.0
2020-09-24 10:05:00,100.45,100.5,100.3,100.43,5436.0,94.5289,94.5759,94.3877,94.5101,5436.0
2020-09-24 10:10:00,100.36,100.37,100.24,100.36,3133.0,94.4442,94.4536,94.3313,94.4442,3133.0
2020-09-24 10:15:00,100.41,100.5,100.35,100.37,34766.0,94.4913,94.5759,94.4348,94.4536,34766.0
2020-09-24 10:20:00,100.35,100.35,100.07,100.07,3553.0,94.4348,94.4348,94.1713,94.1713,3553.0
2020-09-24 10:25:00,100.08,100.1,99.99,99.99,6541.0,94.1807,94.1995,94.096,94.096,6541.0
2020-09-24 10:30:00,99.99,100.0,99.72,99.72,30738.0,94.096,94.1054,93.8419,93.8419,30738.0
2020-09-24 10:35:00,99.66,99.77,99.61,99.66,5484.0,93.7855,93.889,93.7384,93.7855,5484.0
2020-09-24 10:40:00,99.61,99.85,99.61,99.62,5018.0,93.7384,93.9643,93.7384,93.7478,5018.0
2020-09-24 10:45:00,99.69,100.04,99.69,99.95,14308.0,93.8137,94.1431,93.8137,94.0584,14308.0
2020-09-24 10:50:00,99.91,100.11,99.85,100.1,4304.0,94.0207,94.2089,93.9643,94.1995,4304.0
2020-09-24 10:55:00,100.05,100.16,99.91,100.16,1488.0,94.1525,94.256,94.0207,94.256,1488.0
2020-09-24 11:00:00,100.07,100.15,99.95,99.98,16348.0,94.1713,94.2466,94.0584,94.0866,16348.0
2020-09-24 11:05:00,99.98,100.03,99.76,99.78,6701.0,94.0866,94.1337,93.8796,93.8984,6701.0
2020-09-24 11:10:00,99.79,99.88,99.79,99.88,1754.0,93.9078,93.9925,93.9078,93.9925,1754.0
2020-09-24 11:15:00,99.87,99.88,99.8,99.85,5775.0,93.9831,93.9925,93.9172,93.9643,5775.0
2020-09-24 11:20:00,99.8,100.15,99.79,100.09,4308.0,93.9172,94.2466,93.9078,94.1901,4308.0
2020-09-24 11:25:00,100.1,100.17,100.04,100.05,3275.0,94.1995,94.2654,94.1431,94.1525,3275.0
2020-09-24 11:30:00,100.06,100.22,100.02,100.17,62920.0,94.1619,94.3125,94.1242,94.2654,62920.0
2020-09-24 11:35:00,100.18,100.28,100.18,100.26,4327.0,94.2748,94.3689,94.2748,94.3501,4327.0
2020-09-24 11:40:00,100.28,100.44,100.28,100.36,5324.0,94.3689,94.5195,94.3689,94.4442,5324.0
2020-09-24 11:45:00,100.35,100.35,100.17,100.23,7559.0,94.4348,94.4348,94.2654,94.3219,7559.0
2020-09-24 11:50:00,100.3,100.39,100.29,100.31,2053.0,94.3877,94.4724,94.3783,94.3971,2053.0
2020-09-24 11:55:00,100.37,100.56,100.33,100.55,4261.0,94.4536,94.6324,94.416,94.623,4261.0
2020-09-24 12:00:00,100.54,100.65,100.53,100.64,2723.0,94.6136,94.7171,94.6042,94.7077,2723.0
2020-09-24 12:05:00,100.67,100.73,100.65,100.73,3783.0,94.7359,94.7924,94.7171,94.7924,3783.0
2020-09-24 12:10:00,100.72,100.72,100.61,100.61,10405.0,94.783,94.783,94.6795,94.6795,10405.0
2020-09-24 12:15:00,100.61,100.71,100.6,100.6,1632.0,94.6795,94.7736,94.6701,94.6701,1632.0
2020-09-24 12:20:00,100.68,100.68,100.59,100.61,8823.0,94.7453,94.7453,94.6606,94.6795,8823.0
2020-09-24 12:25:00,100.76,100.77,100.66,100.68,4687.0,94.8206,94.83,94.7265,94.7453,4687.0
2020-09-24 12:30:00,100.55,100.55,100.41,100.44,5212.0,94.623,94.623,94.4913,94.5195,5212.0
2020-09-24 12:35:00,100.45,100.5,100.35,100.36,6032.0,94.5289,94.5759,94.4348,94.4442,6032.0
2020-09-24 12:40:00,100.35,100.42,100.35,100.41,1579.0,94.4348,94.5007,94.4348,94.4913,1579.0
2020-09-24 12:45:00,100.46,100.54,100.45,100.53,1809.0,94.5383,94.6136,94.5289,94.6042,1809.0
2020-09-24 12:50:00,100.55,100.55,100.51,100.54,536.0,94.623,94.623,94.5854,94.6136,536.0
2020-09-24 12:55:00,100.61,100.74,100.58,100.74,2192.0,94.6795,94.8018,94.6512,94.8018,2192.0
2020-09-24 13:00:00,100.79,100.87,100.79,100.87,5570.0,94.8489,94.9241,94.8489,94.9241,5570.0
2020-09-24 13:05:00,100.86,100.92,100.83,100.87,7682.0,94.9147,94.9712,94.8865,94.9241,7682.0
2020-09-24 13:10:00,100.99,101.02,100.99,101.01,1253.0,95.0371,95.0653,95.0371,95.0559,1253.0
2020-09-24 13:15:00,101.04,101.18,101.0,101.0,4726.0,95.0841,95.2159,95.0465,95.0465,4726.0
2020-09-24 13:20:00,101.02,101.11,101.02,101.1,1528.0,95.0653,95.15,95.0653,95.1406,1528.0
2020-09-24 13:25:00,101.15,101.17,101.14,101.17,1088.0,95.1876,95.2065,95.1782,95.2065,1088.0
2020-09-24 13:30:00,101.18,101.28,101.18,101.28,3565.0,95.2159,95.31,95.2159,95.31,3565.0
2020-09-24 13:35:00,101.2,101.2,101.16,101.2,1921.0,95.2347,95.2347,95.197,95.2347,1921.0
2020-09-24 13:40:00,101.31,101.31,101.18,101.22,6641.0,95.3382,95.3382,95.2159,95.2535,6641.0
2020-09-24 13:45:00,101.28,101.28,101.21,101.22,4261.0,95.31,95.31,95.2441,95.2535,4261.0
2020-09-24 13:50:00,101.22,101.28,101.19,101.22,9838.0,95.2535,95.31,95.2253,95.2535,9838.0
2020-09-24 13:55:00,101.18,101.18,101.01,101.01,4074.0,95.2159,95.2159,95.0559,95.0559,4074.0
2020-09-24 14:00:00,101.06,101.1,100.91,100.98,7641.0,95.1029,95.1406,94.9618,95.0277,7641.0
2020-09-24 14:05:00,100.96,100.98,100.92,100.97,1279.0,95.0088,95.0277,94.9712,95.0182,1279.0
2020-09-24 14:10:00,100.99,101.0,100.95,100.97,1132.0,95.0371,95.0465,94.9994,95.0182,1132.0
2020-09-24 14:15:00,100.96,101.05,100.7,100.71,3333.0,95.0088,95.0935,94.7642,94.7736,3333.0
2020-09-24 14:20:00,100.66,100.7,100.65,100.65,1937.0,94.7265,94.7642,94.7171,94.7171,1937.0
2020-09-24 14:25:00,100.61,100.76,100.61,100.71,1018.0,94.6795,94.8206,94.6795,94.7736,1018.0
2020-09-24 14:30:00,100.76,100.85,100.68,100.79,1341.0,94.8206,94.9053,94.7453,94.8489,1341.0
2020-09-24 14:35:00,100.82,100.85,100.72,100.82,4097.0,94.8771,94.9053,94.783,94.8771,4097.0
2020-09-24 14:40:00,100.85,100.97,100.83,100.89,2813.0,94.9053,95.0182,94.8865,94.943,2813.0
2020-09-24 14:45:00,100.9,100.91,100.56,100.56,5240.0,94.9524,94.9618,94.6324,94.6324,5240.0
2020-09-24 14:50:00,100.61,100.61,100.38,100.43,6919.0,94.6795,94.6795,94.463,94.5101,6919.0
2020-09-24 14:55:00,100.43,100.44,100.19,100.2,10708.0,94.5101,94.5195,94.2842,94.2936,10708.0
2020-09-24 15:00:00,100.23,100.32,100.15,100.15,18067.0,94.3219,94.4066,94.2466,94.2466,18067.0
2020-09-24 15:05:00,100.2,100.28,100.13,100.22,16608.0,94.2936,94.3689,94.2278,94.3125,16608.0
2020-09-24 15:10:00,100.19,100.33,100.14,100.33,23253.0,94.2842,94.416,94.2372,94.416,23253.0
2020-09-24 15:15:00,100.32,100.38,100.2,100.21,22662.0,94.4066,94.463,94.2936,94.303,22662.0
2020-09-24 15:20:00,100.19,100.2,99.87,99.92,27779.0,94.2842,94.2936,93.9831,94.0301,27779.0
2020-09-24 15:25:00,99.92,99.99,99.82,99.93,21323.0,94.0301,94.096,93.936,94.0395,21323.0
2020-09-24 15:30:00,99.9,100.0,99.82,99.98,22556.0,94.0113,94.1054,93.936,94.0866,22556.0
2020-09-24 15:35:00,99.98,100.21,99.87,100.21,18752.0,94.0866,94.303,93.9831,94.303,18752.0
2020-09-24 15:40:00,100.19,100.31,100.19,100.22,17103.0,94.2842,94.3971,94.2842,94.3125,17103.0
2020-09-24 15:45:00,100.22,100.51,100.17,100.17,23946.0,94.3125,94.5854,94.2654,94.2654,23946.0
2020-09-24 15:50:00,100.16,100.35,100.12,100.34,18549.0,94.256,94.4348,94.2183,94.4254,18549.0
2020-09-24 15:55:00,100.39,100.43,100.28,100.33,14840.0,94.4724,94.5101,94.3689,94.416,14840.0
2020-09-25 09:30:00,100.17,100.17,99.79,99.97,20838.0,94.2654,94.2654,93.9078,94.0772,20838.0
2020-09-25 09:35:00,99.99,100.09,99.77,99.85,2922.0,94.096,94.1901,93.889,93.9643,2922.0
2020-09-25 09:40:00,99.89,100.2,99.89,100.08,3355.0,94.0019,94.2936,94.0019,94.1807,3355.0
2020-09-25 09:45:00,100.07,100.07,99.85,99.86,2222.0,94.1713,94.1713,93.9643,93.9737,2222.0
2020-09-25 09:50:00,99.85,100.08,99.78,100.03,3281.0,93.9643,94.1807,93.8984,94.1337,3281.0
2020-09-25 09:55:00,100.04,100.11,99.85,100.1,33132.0,94.1431,94.2089,93.9643,94.1995,33132.0
2020-09-25 10:00:00,100.17,100.18,100.04,100.18,3555.0,94.2654,94.2748,94.1431,94.2748,3555.0
2020-09-25 10:05:00,100.16,100.17,100.0,100.0,2269.0,94.256,94.2654,94.1054,94.1054,2269.0
2020-09-25 10:10:00,99.93,99.96,99.61,99.68,3708.0,94.0395,94.0678,93.7384,93.8043,3708.0
2020-09-25 10:15:00,99.86,99.98,99.78,99.98,6485.0,93.9737,94.0866,93.8984,94.0866,6485.0
2020-09-25 10:20:00,100.02,100.4,100.02,100.34,14996.0,94.1242,94.4818,94.1242,94.4254,14996.0
2020-09-25 10:25:00,100.31,100.43,100.31,100.41,1919.0,94.3971,94.5101,94.3971,94.4913,1919.0
2020-09-25 10:30:00,100.38,100.43,100.27,100.37,2853.0,94.463,94.5101,94.3595,94.4536,2853.0
2020-09-25 10:35:00,100.32,100.54,100.3,100.54,8994.0,94.4066,94.6136,94.3877,94.6136,8994.0
2020-09-25 10:40:00,100.72,100.75,100.49,100.58,7306.0,94.783,94.8112,94.5665,94.6512,7306.0
2020-09-25 10:45:00,100.6,100.62,100.49,100.52,1963.0,94.6701,94.6889,94.5665,94.5948,1963.0
2020-09-25 10:50:00,100.47,100.55,100.46,100.53,3345.0,94.5477,94.623,94.5383,94.6042,3345.0
2020-09-25 10:55:00,100.56,100.57,100.51,100.51,1879.0,94.6324,94.6418,94.5854,94.5854,1879.0
2020-09-25 11:00:00,100.55,100.55,100.37,100.39,9670.0,94.623,94.623,94.4536,94.4724,9670.0
2020-09-25 11:05:00,100.39,100.47,100.37,100.47,819.0,94.4724,94.5477,94.4536,94.5477,819.0
2020-09-25 11:10:00,100.4,100.59,100.4,100.55,2208.0,94.4818,94.6606,94.4818,94.623,2208.0
2020-09-25 11:15:00,100.58,100.76,100.58,100.75,3162.0,94.6512,94.8206,94.6512,94.8112,3162.0
2020-09-25 11:20:00,100.74,100.74,100.67,100.71,4989.0,94.8018,94.8018,94.7359,94.7736,4989.0
2020-09-25 11:25:00,100.69,100.73,100.68,100.72,5123.0,94.7547,94.7924,94.7453,94.783,5123.0
2020-09-25 11:30:00,100.66,100.67,100.64,100.64,1269.0,94.7265,94.7359,94.7077,94.7077,1269.0
2020-09-25 11:35:00,100.76,100.76,100.64,100.64,1967.0,94.8206,94.8206,94.7077,94.7077,1967.0
2020-09-25 11:40:00,100.67,100.7,100.55,100.56,15581.0,94.7359,94.7642,94.623,94.6324,15581.0
2020-09-25 11:45:00,100.51,100.52,100.4,100.41,3050.0,94.5854,94.5948,94.4818,94.4913,3050.0
2020-09-25 11:50:00,100.39,100.44,100.38,100.39,3007.0,94.4724,94.5195,94.463,94.4724,3007.0
2020-09-25 11:55:00,100.4,100.44,100.39,100.41,716.0,94.4818,94.5195,94.4724,94.4913,716.0
2020-09-25 12:00:00,100.36,100.46,100.35,100.46,6326.0,94.4442,94.5383,94.4348,94.5383,6326.0
2020-09-25 12:05:00,100.52,100.66,100.51,100.66,6368.0,94.5948,94.7265,94.5854,94.7265,6368.0
2020-09-25 12:10:00,100.67,100.73,100.66,100.73,5464.0,94.7359,94.7924,94.7265,94.7924,5464.0
2020-09-25 12:15:00,100.71,100.72,100.56,100.56,2745.0,94.7736,94.783,94.6324,94.6324,2745.0
2020-09-25 12:20:00,100.57,100.6,100.53,100.57,1831.0,94.6418,94.6701,94.6042,94.6418,1831.0
2020-09-25 12:25:00,100.6,100.61,100.48,100.52,2228.0,94.6701,94.6795,94.5571,94.5948,2228.0
2020-09-25 12:30:00,100.58,100.58,100.44,100.49,1960.0,94.6512,94.6512,94.5195,94.5665,1960.0
2020-09-25 12:35:00,100.52,100.53,100.49,100.53,751.0,94.5948,94.6042,94.5665,94.6042,751.0
2020-09-25 12:40:00,100.62,100.65,100.61,100.62,960.0,94.6889,94.7171,94.6795,94.6889,960.0
2020-09-25 12:45:00,100.67,100.68,100.61,100.61,3440.0,94.7359,94.7453,94.6795,94.6795,3440.0
2020-09-25 12:50:00,100.65,100.72,100.64,100.72,3543.0,94.7171,94.783,94.7077,94.783,3543.0
2020-09-25 12:55:00,100.71,100.74,100.7,100.72,2321.0,94.7736,94.8018,94.7642,94.783,2321.0
2020-09-25 13:00:00,100.7,100.79,100.66,100.77,4324.0,94.7642,94.8489,94.7265,94.83,4324.0
2020-09-25 13:05:00,100.74,100.88,100.74,100.83,5638.0,94.8018,94.9335,94.8018,94.8865,5638.0
2020-09-25 13:10:00,100.83,100.88,100.83,100.86,4279.0,94.8865,94.9335,94.8865,94.9147,4279.0
2020-09-25 13:15:00,100.91,100.93,100.8,100.8,2190.0,94.9618,94.9806,94.8583,94.8583,2190.0
2020-09-25 13:20:00,100.87,100.87,100.79,100.79,879.0,94.9241,94.9241,94.8489,94.8489,879.0
2020-09-25 13:25:00,100.83,100.85,100.81,100.85,1178.0,94.8865,94.9053,94.8677,94.9053,1178.0
2020-09-25 13:30:00,100.88,100.95,100.86,100.91,1937.0,94.9335,94.9994,94.9147,94.9618,1937.0
2020-09-25 13:35:00,100.91,100.94,100.9,100.9,755.0,94.9618,94.99,94.9524,94.9524,755.0
2020-09-25 13:40:00,100.87,101.04,100.87,101.03,8198.0,94.9241,95.0841,94.9241,95.0747,8198.0
2020-09-25 13:45:00,101.05,101.09,101.05,101.08,5871.0,95.0935,95.1312,95.0935,95.1218,5871.0
2020-09-25 13:50:00,101.1,101.14,101.08,101.1,4914.0,95.1406,95.1782,95.1218,95.1406,4914.0
2020-09-25 13:55:00,101.08,101.11,101.08,101.09,697.0,95.1218,95.15,95.1218,95.1312,697.0
2020-09-25 14:00:00,101.09,101.17,101.08,101.16,1466.0,95.1312,95.2065,95.1218,95.197,1466.0
2020-09-25 14:05:00,101.18,101.24,101.15,101.18,2576.0,95.2159,95.2723,95.1876,95.2159,2576.0
2020-09-25 14:10:00,101.19,101.19,101.08,101.08,5283.0,95.2253,95.2253,95.1218,95.1218,5283.0
2020-09-25 14:15:00,101.12,101.31,101.1,101.3,5949.0,95.1594,95.3382,95.1406,95.3288,5949.0
2020-09-25 14:20:00,101.32,101.32,101.27,101.32,5645.0,95.3476,95.3476,95.3006,95.3476,5645.0
2020-09-25 14:25:00,101.32,101.33,101.29,101.32,2517.0,95.3476,95.357,95.3194,95.3476,2517.0
2020-09-25 14:30:00,101.27,101.29,101.2,101.2,10345.0,95.3006,95.3194,95.2347,95.2347,10345.0
2020-09-25 14:35:00,101.23,101.29,101.23,101.26,3313.0,95.2629,95.3194,95.2629,95.2911,3313.0
2020-09-25 14:40:00,101.25,101.31,101.21,101.24,5556.0,95.2817,95.3382,95.2441,95.2723,5556.0
2020-09-25 14:45:00,101.28,101.32,101.26,101.28,2315.0,95.31,95.3476,95.2911,95.31,2315.0
2020-09-25 14:50:00,101.35,101.38,101.31,101.38,3510.0,95.3758,95.4041,95.3382,95.4041,3510.0
2020-09-25 14:55:00,101.43,101.45,101.39,101.45,3059.0,95.4511,95.4699,95.4135,95.4699,3059.0
2020-09-25 15:00:00,101.44,101.58,101.44,101.54,9798.0,95.4605,95.5923,95.4605,95.5546,9798.0
2020-09-25 15:05:00,101.54,101.6,101.54,101.6,1492.0,95.5546,95.6111,95.5546,95.6111,1492.0
2020-09-25 15:10:00,101.76,101.8,101.66,101.66,4433.0,95.7617,95.7993,95.6676,95.6676,4433.0
2020-09-25 15:15:00,101.72,101.86,101.69,101.85,4686.0,95.724,95.8558,95.6958,95.8464,4686.0
2020-09-25 15:20:00,101.86,101.9,101.8,101.82,5820.0,95.8558,95.8934,95.7993,95.8181,5820.0
2020-09-25 15:25:00,101.84,101.87,101.82,101.83,4744.0,95.837,95.8652,95.8181,95.8275,4744.0
2020-09-25 15:30:00,101.83,101.83,101.58,101.59,4270.0,95.8275,95.8275,95.5923,95.6017,4270.0
2020-09-25 15:35:00,101.58,101.69,101.53,101.57,10717.0,95.5923,95.6958,95.5452,95.5829,10717.0
2020-09-25 15:40:00,101.53,101.64,101.5,101.64,3238.0,95.5452,95.6487,95.517,95.6487,3238.0
2020-09-25 15:45:00,101.56,101.69,101.55,101.69,1903.0,95.5735,95.6958,95.5641,95.6958,1903.0
2020-09-25 15:50:00,101.69,101.69,101.56,101.67,5865.0,95.6958,95.6958,95.5735,95.677,5865.0
2020-09-25 15:55:00,101.64,101.76,101.63,101.67,13855.0,95.6487,95.7617,95.6393,95.677,13855.0
2020-09-28 09:30:00,103.11,103.15,102.97,103.12,15002.0,97.0321,97.0697,96.9004,97.0415,15002.0
2020-09-28 09:35:00,103.16,103.25,102.94,103.0,9732.0,97.0792,97.1638,96.8721,96.9286,9732.0
2020-09-28 09:40:00,103.01,103.09,102.91,102.91,5522.0,96.938,97.0133,96.8439,96.8439,5522.0
2020-09-28 09:45:00,102.95,103.05,102.86,102.94,4487.0,96.8815,96.9756,96.7968,96.8721,4487.0
2020-09-28 09:50:00,102.88,102.9,102.81,102.84,3512.0,96.8157,96.8345,96.7498,96.778,3512.0
2020-09-28 09:55:00,102.78,102.97,102.76,102.93,4661.0,96.7216,96.9004,96.7027,96.8627,4661.0
2020-09-28 10:00:00,102.94,103.01,102.88,102.95,3523.0,96.8721,96.938,96.8157,96.8815,3523.0
2020-09-28 10:05:00,102.98,102.98,102.87,102.89,4907.0,96.9098,96.9098,96.8062,96.8251,4907.0
2020-09-28 10:10:00,102.9,103.14,102.9,103.14,6934.0,96.8345,97.0603,96.8345,97.0603,6934.0
2020-09-28 10:15:00,103.18,103.28,103.18,103.27,1194.0,97.098,97.1921,97.098,97.1827,1194.0
2020-09-28 10:20:00,103.27,103.47,103.26,103.43,6115.0,97.1827,97.3709,97.1733,97.3332,6115.0
2020-09-28 10:25:00,103.43,103.54,103.42,103.42,3062.0,97.3332,97.4368,97.3238,97.3238,3062.0
2020-09-28 10:30:00,103.39,103.52,103.37,103.42,4512.0,97.2956,97.4179,97.2768,97.3238,4512.0
2020-09-28 10:35:00,103.44,103.44,103.27,103.27,2193.0,97.3426,97.3426,97.1827,97.1827,2193.0
2020-09-28 10:40:00,103.34,103.36,103.26,103.28,3039.0,97.2485,97.2674,97.1733,97.1921,3039.0
2020-09-28 10:45:00,103.33,103.33,103.14,103.15,11105.0,97.2391,97.2391,97.0603,97.0697,11105.0
2020-09-28 10:50:00,103.13,103.14,103.0,103.03,4958.0,97.0509,97.0603,96.9286,96.9568,4958.0
2020-09-28 10:55:00,103.01,103.07,102.98,103.05,7310.0,96.938,96.9945,96.9098,96.9756,7310.0
2020-09-28 11:00:00,103.08,103.15,103.08,103.15,8062.0,97.0039,97.0697,97.0039,97.0697,8062.0
2020-09-28 11:05:00,103.12,103.2,103.11,103.2,1849.0,97.0415,97.1168,97.0321,97.1168,1849.0
2020-09-28 11:10:00,103.17,103.23,103.17,103.22,1743.0,97.0886,97.145,97.0886,97.1356,1743.0
2020-09-28 11:15:00,103.25,103.25,103.22,103.22,2861.0,97.1638,97.1638,97.1356,97.1356,2861.0
2020-09-28 11:20:00,103.23,103.3,103.12,103.3,14585.0,97.145,97.2109,97.0415,97.2109,14585.0
2020-09-28 11:25:00,103.17,103.24,103.16,103.24,3323.0,97.0886,97.1544,97.0792,97.1544,3323.0
2020-09-28 11:30:00,103.21,103.34,103.18,103.25,189800.0,97.1262,97.2485,97.098,97.1638,189800.0
2020-09-28 11:35:00,103.23,103.35,103.23,103.32,2347.0,97.145,97.258,97.145,97.2297,2347.0
2020-09-28 11:40:00,103.36,103.37,103.24,103.27,4973.0,97.2674,97.2768,97.1544,97.1827,4973.0
2020-09-28 11:45:00,103.3,103.33,103.22,103.26,3778.0,97.2109,97.2391,97.1356,97.1733,3778.0
2020-09-28 11:50:00,103.27,103.29,103.24,103.25,13448.0,97.1827,97.2015,97.1544,97.1638,13448.0
2020-09-28 11:55:00,103.25,103.25,103.12,103.2,14172.0,97.1638,97.1638,97.0415,97.1168,14172.0
2020-09-28 12:00:00,103.19,103.19,103.1,103.15,8495.0,97.1074,97.1074,97.0227,97.0697,8495.0
2020-09-28 12:05:00,103.15,103.2,103.12,103.19,806.0,97.0697,97.1168,97.0415,97.1074,806.0
2020-09-28 12:10:00,103.19,103.23,103.15,103.22,2044.0,97.1074,97.145,97.0697,97.1356,2044.0
2020-09-28 12:15:00,103.22,103.25,103.06,103.09,10813.0,97.1356,97.1638,96.985,97.0133,10813.0
2020-09-28 12:20:00,103.12,103.15,103.07,103.15,10143.0,97.0415,97.0697,96.9945,97.0697,10143.0
2020-09-28 12:25:00,103.15,103.16,103.12,103.15,5057.0,97.0697,97.0792,97.0415,97.0697,5057.0
2020-09-28 12:30:00,103.19,103.21,103.12,103.21,2981.0,97.1074,97.1262,97.0415,97.1262,2981.0
2020-09-28 12:35:00,103.22,103.22,103.19,103.2,4317.0,97.1356,97.1356,97.1074,97.1168,4317.0
2020-09-28 12:40:00,103.25,103.31,103.25,103.31,2521.0,97.1638,97.2203,97.1638,97.2203,2521.0
2020-09-28 12:45:00,103.33,103.38,103.32,103.37,4581.0,97.2391,97.2862,97.2297,97.2768,4581.0
2020-09-28 12:50:00,103.36,103.42,103.36,103.39,10534.0,97.2674,97.3238,97.2674,97.2956,10534.0
2020-09-28 12:55:00,103.38,103.4,103.36,103.4,4225.0,97.2862,97.305,97.2674,97.305,4225.0
2020-09-28 13:00:00,103.41,103.42,103.36,103.38,7946.0,97.3144,97.3238,97.2674,97.2862,7946.0
2020-09-28 13:05:00,103.37,103.39,103.31,103.31,16799.0,97.2768,97.2956,97.2203,97.2203,16799.0
2020-09-28 13:10:00,103.3,103.34,103.3,103.34,6517.0,97.2109,97.2485,97.2109,97.2485,6517.0
2020-09-28 13:15:00,103.39,103.41,103.34,103.35,8527.0,97.2956,97.3144,97.2485,97.258,8527.0
2020-09-28 13:20:00,103.35,103.42,103.35,103.42,3634.0,97.258,97.3238,97.258,97.3238,3634.0
2020-09-28 13:25:00,103.45,103.47,103.38,103.4,9308.0,97.3521,97.3709,97.2862,97.305,9308.0
2020-09-28 13:30:00,103.4,103.52,103.4,103.51,5855.0,97.305,97.4179,97.305,97.4085,5855.0
2020-09-28 13:35:00,103.54,103.54,103.49,103.5,8285.0,97.4368,97.4368,97.3897,97.3991,8285.0
2020-09-28 13:40:00,103.5,103.51,103.46,103.46,6193.0,97.3991,97.4085,97.3615,97.3615,6193.0
2020-09-28 13:45:00,103.47,103.52,103.44,103.51,9187.0,97.3709,97.4179,97.3426,97.4085,9187.0
2020-09-28 13:50:00,103.52,103.53,103.47,103.48,7603.0,97.4179,97.4273,97.3709,97.3803,7603.0
2020-09-28 13:55:00,103.5,103.55,103.49,103.51,9320.0,97.3991,97.4462,97.3897,97.4085,9320.0
2020-09-28 14:00:00,103.51,103.52,103.4,103.42,15310.0,97.4085,97.4179,97.305,97.3238,15310.0
2020-09-28 14:05:00,103.44,103.48,103.44,103.48,3840.0,97.3426,97.3803,97.3426,97.3803,3840.0
2020-09-28 14:10:00,103.48,103.57,103.48,103.53,4267.0,97.3803,97.465,97.3803,97.4273,4267.0
2020-09-28 14:15:00,103.58,103.59,103.52,103.55,2384.0,97.4744,97.4838,97.4179,97.4462,2384.0
2020-09-28 14:20:00,103.5,103.51,103.41,103.42,5417.0,97.3991,97.4085,97.3144,97.3238,5417.0
2020-09-28 14:25:00,103.4,103.51,103.4,103.49,2127.0,97.305,97.4085,97.305,97.3897,2127.0
2020-09-28 14:30:00,103.49,103.55,103.49,103.52,1350.0,97.3897,97.4462,97.3897,97.4179,1350.0
2020-09-28 14:35:00,103.48,103.53,103.46,103.53,4442.0,97.3803,97.4273,97.3615,97.4273,4442.0
2020-09-28 14:40:00,103.55,103.62,103.51,103.6,5941.0,97.4462,97.512,97.4085,97.4932,5941.0
2020-09-28 14:45:00,103.57,103.61,103.56,103.56,3002.0,97.465,97.5026,97.4556,97.4556,3002.0
2020-09-28 14:50:00,103.54,103.57,103.53,103.54,3533.0,97.4368,97.465,97.4273,97.4368,3533.0
2020-09-28 14:55:00,103.52,103.54,103.52,103.53,2852.0,97.4179,97.4368,97.4179,97.4273,2852.0
2020-09-28 15:00:00,103.52,103.52,103.4,103.48,6781.0,97.4179,97.4179,97.305,97.3803,6781.0
2020-09-28 15:05:00,103.43,103.48,103.37,103.37,9005.0,97.3332,97.3803,97.2768,97.2768,9005.0
2020-09-28 15:10:00,103.37,103.44,103.35,103.44,5199.0,97.2768,97.3426,97.258,97.3426,5199.0
2020-09-28 15:15:00,103.44,103.51,103.39,103.41,6195.0,97.3426,97.4085,97.2956,97.3144,6195.0
2020-09-28 15:20:00,103.43,103.46,103.37,103.38,5223.0,97.3332,97.3615,97.2768,97.2862,5223.0
2020-09-28 15:25:00,103.41,103.49,103.4,103.46,28290.0,97.3144,97.3897,97.305,97.3615,28290.0
2020-09-28 15:30:00,103.4,103.42,103.18,103.24,8053.0,97.305,97.3238,97.098,97.1544,8053.0
2020-09-28 15:35:00,103.26,103.3,103.23,103.29,45257.0,97.1733,97.2109,97.145,97.2015,45257.0
2020-09-28 15:40:00,103.28,103.4,103.25,103.39,7047.0,97.1921,97.305,97.1638,97.2956,7047.0
2020-09-28 15:45:00,103.39,103.39,103.22,103.22,9225.0,97.2956,97.2956,97.1356,97.1356,9225.0
2020-09-28 15:50:00,103.22,103.29,103.19,103.27,13203.0,97.1356,97.2015,97.1074,97.1827,13203.0
2020-09-28 15:55:00,103.24,103.3,103.17,103.29,15097.0,97.1544,97.2109,97.0886,97.2015,15097.0
2020-09-29 09:30:00,103.5,103.5,103.17,103.27,28708.0,97.3991,97.3991,97.0886,97.1827,28708.0
2020-09-29 09:35:00,103.38,103.38,103.34,103.37,1483.0,97.2862,97.2862,97.2485,97.2768,1483.0
2020-09-29 09:40:00,103.4,103.4,103.23,103.23,4261.0,97.305,97.305,97.145,97.145,4261.0
2020-09-29 09:45:00,103.29,103.51,103.29,103.48,2600.0,97.2015,97.4085,97.2015,97.3803,2600.0
2020-09-29 09:50:00,103.48,103.48,103.31,103.38,2643.0,97.3803,97.3803,97.2203,97.2862,2643.0
2020-09-29 09:55:00,103.37,103.42,103.29,103.34,3411.0,97.2768,97.3238,97.2015,97.2485,3411.0
2020-09-29 10:00:00,103.38,103.45,103.32,103.45,5522.0,97.2862,97.3521,97.2297,97.3521,5522.0
2020-09-29 10:05:00,103.56,103.59,103.46,103.48,11227.0,97.4556,97.4838,97.3615,97.3803,11227.0
2020-09-29 10:10:00,103.52,103.57,103.51,103.54,2932.0,97.4179,97.465,97.4085,97.4368,2932.0
2020-09-29 10:15:00,103.54,103.59,103.53,103.56,3301.0,97.4368,97.4838,97.4273,97.4556,3301.0
2020-09-29 10:20:00,103.56,103.61,103.49,103.59,7727.0,97.4556,97.5026,97.3897,97.4838,7727.0
2020-09-29 10:25:00,103.62,103.64,103.55,103.56,1711.0,97.512,97.5309,97.4462,97.4556,1711.0
2020-09-29 10:30:00,103.55,103.55,103.42,103.42,19906.0,97.4462,97.4462,97.3238,97.3238,19906.0
2020-09-29 10:35:00,103.34,103.35,103.18,103.22,3139.0,97.2485,97.258,97.098,97.1356,3139.0
2020-09-29 10:40:00,103.22,103.23,103.12,103.19,8976.0,97.1356,97.145,97.0415,97.1074,8976.0
2020-09-29 10:45:00,103.2,103.2,103.0,103.08,2195.0,97.1168,97.1168,96.9286,97.0039,2195.0
2020-09-29 10:50:00,103.13,103.18,103.07,103.08,5032.0,97.0509,97.098,96.9945,97.0039,5032.0
2020-09-29 10:55:00,103.11,103.12,103.07,103.08,2985.0,97.0321,97.0415,96.9945,97.0039,2985.0
2020-09-29 11:00:00,103.11,103.11,102.92,103.01,4930.0,97.0321,97.0321,96.8533,96.938,4930.0
2020-09-29 11:05:00,103.02,103.09,103.02,103.08,841.0,96.9474,97.0133,96.9474,97.0039,841.0
2020-09-29 11:10:00,103.01,103.05,103.01,103.03,2140.0,96.938,96.9756,96.938,96.9568,2140.0
2020-09-29 11:15:00,103.05,103.08,103.04,103.05,5047.0,96.9756,97.0039,96.9662,96.9756,5047.0
2020-09-29 11:20:00,103.05,103.16,103.03,103.15,3212.0,96.9756,97.0792,96.9568,97.0697,3212.0
2020-09-29 11:25:00,103.15,103.15,103.07,103.11,2788.0,97.0697,97.0697,96.9945,97.0321,2788.0
2020-09-29 11:30:00,103.07,103.12,103.07,103.12,13427.0,96.9945,97.0415,96.9945,97.0415,13427.0
2020-09-29 11:35:00,103.14,103.21,103.14,103.21,1138.0,97.0603,97.1262,97.0603,97.1262,1138.0
2020-09-29 11:40:00,103.18,103.18,102.9,102.93,2934.0,97.098,97.098,96.8345,96.8627,2934.0
2020-09-29 11:45:00,102.93,102.94,102.82,102.82,2029.0,96.8627,96.8721,96.7592,96.7592,2029.0
2020-09-29 11:50:00,102.81,102.91,102.8,102.91,3381.0,96.7498,96.8439,96.7404,96.8439,3381.0
2020-09-29 11:55:00,102.9,102.97,102.88,102.89,3384.0,96.8345,96.9004,96.8157,96.8251,3384.0
2020-09-29 12:00:00,102.89,102.91,102.82,102.82,898.0,96.8251,96.8439,96.7592,96.7592,898.0
2020-09-29 12:05:00,102.78,102.92,102.78,102.91,649.0,96.7216,96.8533,96.7216,96.8439,649.0
2020-09-29 12:10:00,102.92,102.92,102.88,102.91,3048.0,96.8533,96.8533,96.8157,96.8439,3048.0
2020-09-29 12:15:00,102.91,102.93,102.87,102.89,2492.0,96.8439,96.8627,96.8062,96.8251,2492.0
2020-09-29 12:20:00,102.88,102.89,102.82,102.82,13798.0,96.8157,96.8251,96.7592,96.7592,13798.0
2020-09-29 12:25:00,102.81,102.9,102.8,102.9,13619.0,96.7498,96.8345,96.7404,96.8345,13619.0
2020-09-29 12:30:00,102.89,102.9,102.86,102.89,23761.0,96.8251,96.8345,96.7968,96.8251,23761.0
2020-09-29 12:35:00,102.89,103.0,102.89,102.96,3070.0,96.8251,96.9286,96.8251,96.8909,3070.0
2020-09-29 12:40:00,102.96,103.0,102.94,102.94,5205.0,96.8909,96.9286,96.8721,96.8721,5205.0
2020-09-29 12:45:00,102.94,103.0,102.93,102.99,1717.0,96.8721,96.9286,96.8627,96.9192,1717.0
2020-09-29 12:50:00,102.98,103.01,102.97,103.0,3596.0,96.9098,96.938,96.9004,96.9286,3596.0
2020-09-29 12:55:00,103.01,103.04,103.01,103.03,2369.0,96.938,96.9662,96.938,96.9568,2369.0
2020-09-29 13:00:00,103.03,103.03,102.95,102.95,2674.0,96.9568,96.9568,96.8815,96.8815,2674.0
2020-09-29 13:05:00,102.94,102.95,102.78,102.79,3097.0,96.8721,96.8815,96.7216,96.731,3097.0
2020-09-29 13:10:00,102.82,102.82,102.75,102.77,10163.0,96.7592,96.7592,96.6933,96.7121,10163.0
2020-09-29 13:15:00,102.77,102.87,102.73,102.86,3794.0,96.7121,96.8062,96.6745,96.7968,3794.0
2020-09-29 13:20:00,102.86,102.91,102.85,102.9,5706.0,96.7968,96.8439,96.7874,96.8345,5706.0
2020-09-29 13:25:00,102.9,103.01,102.9,102.98,7771.0,96.8345,96.938,96.8345,96.9098,7771.0
2020-09-29 13:30:00,103.0,103.03,102.99,103.03,592.0,96.9286,96.9568,96.9192,96.9568,592.0
2020-09-29 13:35:00,103.02,103.05,103.01,103.02,3739.0,96.9474,96.9756,96.938,96.9474,3739.0
2020-09-29 13:40:00,103.03,103.05,103.01,103.02,12382.0,96.9568,96.9756,96.938,96.9474,12382.0
2020-09-29 13:45:00,103.06,103.06,103.03,103.04,3124.0,96.985,96.985,96.9568,96.9662,3124.0
2020-09-29 13:50:00,103.07,103.28,103.07,103.26,5356.0,96.9945,97.1921,96.9945,97.1733,5356.0
2020-09-29 13:55:00,103.26,103.26,103.22,103.23,4763.0,97.1733,97.1733,97.1356,97.145,4763.0
2020-09-29 14:00:00,103.23,103.24,103.18,103.2,4924.0,97.145,97.1544,97.098,97.1168,4924.0
2020-09-29 14:05:00,103.19,103.21,103.16,103.19,5608.0,97.1074,97.1262,97.0792,97.1074,5608.0
2020-09-29 14:10:00,103.22,103.22,103.15,103.15,4343.0,97.1356,97.1356,97.0697,97.0697,4343.0
2020-09-29 14:15:00,103.2,103.21,103.14,103.21,2494.0,97.1168,97.1262,97.0603,97.1262,2494.0
2020-09-29 14:20:00,103.2,103.24,103.2,103.23,8395.0,97.1168,97.1544,97.1168,97.145,8395.0
2020-09-29 14:25:00,103.23,103.35,103.23,103.34,5672.0,97.145,97.258,97.145,97.2485,5672.0
2020-09-29 14:30:00,103.33,103.41,103.31,103.36,6392.0,97.2391,97.3144,97.2203,97.2674,6392.0
2020-09-29 14:35:00,103.36,103.38,103.33,103.36,4579.0,97.2674,97.2862,97.2391,97.2674,4579.0
2020-09-29 14:40:00,103.36,103.36,103.31,103.36,8163.0,97.2674,97.2674,97.2203,97.2674,8163.0
2020-09-29 14:45:00,103.34,103.35,103.29,103.29,3514.0,97.2485,97.258,97.2015,97.2015,3514.0
2020-09-29 14:50:00,103.29,103.35,103.23,103.25,5027.0,97.2015,97.258,97.145,97.1638,5027.0
2020-09-29 14:55:00,103.25,103.28,103.24,103.25,7113.0,97.1638,97.1921,97.1544,97.1638,7113.0
2020-09-29 15:00:00,103.26,103.28,103.17,103.28,9790.0,97.1733,97.1921,97.0886,97.1921,9790.0
2020-09-29 15:05:00,103.26,103.29,103.22,103.24,5037.0,97.1733,97.2015,97.1356,97.1544,5037.0
2020-09-29 15:10:00,103.25,103.3,103.21,103.26,3180.0,97.1638,97.2109,97.1262,97.1733,3180.0
2020-09-29 15:15:00,103.27,103.37,103.24,103.33,5229.0,97.1827,97.2768,97.1544,97.2391,5229.0
2020-09-29 15:20:00,103.32,103.33,103.17,103.24,3967.0,97.2297,97.2391,97.0886,97.1544,3967.0
2020-09-29 15:25:00,103.21,103.23,103.15,103.18,4728.0,97.1262,97.145,97.0697,97.098,4728.0
2020-09-29 15:30:00,103.18,103.26,103.17,103.22,18091.0,97.098,97.1733,97.0886,97.1356,18091.0
2020-09-29 15:35:00,103.22,103.23,103.07,103.09,8023.0,97.1356,97.145,96.9945,97.0133,8023.0
2020-09-29 15:40:00,103.08,103.14,103.06,103.14,6465.0,97.0039,97.0603,96.985,97.0603,6465.0
2020-09-29 15:45:00,103.13,103.26,103.11,103.23,14543.0,97.0509,97.1733,97.0321,97.145,14543.0
2020-09-29 15:50:00,103.2,103.25,103.12,103.23,8614.0,97.1168,97.1638,97.0415,97.145,8614.0
2020-09-29 15:55:00,103.19,103.19,103.03,103.04,44836.0,97.1074,97.1074,96.9568,96.9662,44836.0
2020-09-30 09:30:00,103.37,103.64,103.34,103.63,11454.0,97.2768,97.5309,97.2485,97.5214,11454.0
2020-09-30 09:35:00,103.56,103.59,103.45,103.46,2609.0,97.4556,97.4838,97.3521,97.3615,2609.0
2020-09-30 09:40:00,103.54,103.57,103.43,103.53,8964.0,97.4368,97.465,97.3332,97.4273,8964.0
2020-09-30 09:45:00,103.52,103.65,103.46,103.59,17779.0,97.4179,97.5403,97.3615,97.4838,17779.0
2020-09-30 09:50:00,103.57,103.64,103.55,103.6,4640.0,97.465,97.5309,97.4462,97.4932,4640.0
2020-09-30 09:55:00,103.67,103.83,103.67,103.8,9170.0,97.5591,97.7097,97.5591,97.6814,9170.0
2020-09-30 10:00:00,103.82,104.04,103.81,104.04,17087.0,97.7002,97.9073,97.6908,97.9073,17087.0
2020-09-30 10:05:00,104.08,104.1,103.93,103.93,8223.0,97.9449,97.9637,97.8038,97.8038,8223.0
2020-09-30 10:10:00,104.0,104.02,103.91,103.91,3360.0,97.8696,97.8885,97.7849,97.7849,3360.0
2020-09-30 10:15:00,104.0,104.11,103.98,104.03,3054.0,97.8696,97.9732,97.8508,97.8979,3054.0
2020-09-30 10:20:00,104.02,104.13,104.02,104.13,3013.0,97.8885,97.992,97.8885,97.992,3013.0
2020-09-30 10:25:00,104.14,104.14,104.02,104.06,8193.0,98.0014,98.0014,97.8885,97.9261,8193.0
2020-09-30 10:30:00,104.05,104.1,104.04,104.08,4732.0,97.9167,97.9637,97.9073,97.9449,4732.0
2020-09-30 10:35:00,104.07,104.1,104.04,104.07,4070.0,97.9355,97.9637,97.9073,97.9355,4070.0
2020-09-30 10:40:00,104.22,104.22,104.01,104.06,3455.0,98.0767,98.0767,97.879,97.9261,3455.0
2020-09-30 10:45:00,104.07,104.16,104.06,104.07,4403.0,97.9355,98.0202,97.9261,97.9355,4403.0
2020-09-30 10:50:00,104.09,104.11,104.05,104.08,1837.0,97.9543,97.9732,97.9167,97.9449,1837.0
2020-09-30 10:55:00,104.04,104.1,104.03,104.04,12145.0,97.9073,97.9637,97.8979,97.9073,12145.0
2020-09-30 11:00:00,103.96,103.96,103.91,103.93,7539.0,97.832,97.832,97.7849,97.8038,7539.0
2020-09-30 11:05:00,104.01,104.03,103.98,103.99,4232.0,97.879,97.8979,97.8508,97.8602,4232.0
2020-09-30 11:10:00,104.03,104.1,104.03,104.1,1040.0,97.8979,97.9637,97.8979,97.9637,1040.0
2020-09-30 11:15:00,104.13,104.22,104.13,104.22,6120.0,97.992,98.0767,97.992,98.0767,6120.0
2020-09-30 11:20:00,104.22,104.22,104.18,104.21,3287.0,98.0767,98.0767,98.039,98.0673,3287.0
2020-09-30 11:25:00,104.27,104.37,104.27,104.31,1440.0,98.1237,98.2178,98.1237,98.1614,1440.0
2020-09-30 11:30:00,104.26,104.26,104.14,104.14,393.0,98.1143,98.1143,98.0014,98.0014,393.0
2020-09-30 11:35:00,104.12,104.17,104.1,104.12,2720.0,97.9826,98.0296,97.9637,97.9826,2720.0
2020-09-30 11:40:00,104.12,104.16,104.07,104.13,23757.0,97.9826,98.0202,97.9355,97.992,23757.0
2020-09-30 11:45:00,104.19,104.22,104.19,104.22,1021.0,98.0484,98.0767,98.0484,98.0767,1021.0
2020-09-30 11:50:00,104.23,104.24,104.2,104.21,747.0,98.0861,98.0955,98.0578,98.0673,747.0
2020-09-30 11:55:00,104.21,104.25,104.19,104.21,24006.0,98.0673,98.1049,98.0484,98.0673,24006.0
2020-09-30 12:00:00,104.26,104.3,104.22,104.27,20666.0,98.1143,98.152,98.0767,98.1237,20666.0
2020-09-30 12:05:00,104.28,104.29,104.23,104.28,7229.0,98.1331,98.1425,98.0861,98.1331,7229.0
2020-09-30 12:10:00,104.3,104.35,104.3,104.34,2591.0,98.152,98.199,98.152,98.1896,2591.0
2020-09-30 12:15:00,104.34,104.38,104.34,104.36,2763.0,98.1896,98.2272,98.1896,98.2084,2763.0
2020-09-30 12:20:00,104.37,104.45,104.35,104.45,3321.0,98.2178,98.2931,98.199,98.2931,3321.0
2020-09-30 12:25:00,104.43,104.45,104.4,104.45,4990.0,98.2743,98.2931,98.2461,98.2931,4990.0
2020-09-30 12:30:00,104.46,104.47,104.4,104.43,5796.0,98.3025,98.3119,98.2461,98.2743,5796.0
2020-09-30 12:35:00,104.37,104.4,104.28,104.32,39617.0,98.2178,98.2461,98.1331,98.1708,39617.0
2020-09-30 12:40:00,104.32,104.32,104.26,104.29,9756.0,98.1708,98.1708,98.1143,98.1425,9756.0
2020-09-30 12:45:00,104.28,104.3,104.28,104.29,2298.0,98.1331,98.152,98.1331,98.1425,2298.0
2020-09-30 12:50:00,104.27,104.3,104.25,104.26,3558.0,98.1237,98.152,98.1049,98.1143,3558.0
2020-09-30 12:55:00,104.26,104.31,104.26,104.3,8208.0,98.1143,98.1614,98.1143,98.152,8208.0
2020-09-30 13:00:00,104.33,104.33,104.13,104.13,5304.0,98.1802,98.1802,97.992,97.992,5304.0
2020-09-30 13:05:00,104.16,104.2,104.1,104.1,84441.0,98.0202,98.0578,97.9637,97.9637,84441.0
2020-09-30 13:10:00,104.11,104.11,104.08,104.11,2253.0,97.9732,97.9732,97.9449,97.9732,2253.0
2020-09-30 13:15:00,104.11,104.18,104.1,104.17,1716.0,97.9732,98.039,97.9637,98.0296,1716.0
2020-09-30 13:20:00,104.17,104.19,104.12,104.19,4818.0,98.0296,98.0484,97.9826,98.0484,4818.0
2020-09-30 13:25:00,104.18,104.21,104.17,104.19,8719.0,98.039,98.0673,98.0296,98.0484,8719.0
2020-09-30 13:30:00,104.2,104.37,104.19,104.36,4211.0,98.0578,98.2178,98.0484,98.2084,4211.0
2020-09-30 13:35:00,104.38,104.41,104.37,104.39,6215.0,98.2272,98.2555,98.2178,98.2366,6215.0
2020-09-30 13:40:00,104.41,104.44,104.39,104.43,2321.0,98.2555,98.2837,98.2366,98.2743,2321.0
2020-09-30 13:45:00,104.41,104.43,104.37,104.43,11343.0,98.2555,98.2743,98.2178,98.2743,11343.0
2020-09-30 13:50:00,104.46,104.46,104.43,104.46,2694.0,98.3025,98.3025,98.2743,98.3025,2694.0
2020-09-30 13:55:00,104.47,104.47,104.41,104.46,1821.0,98.3119,98.3119,98.2555,98.3025,1821.0
2020-09-30 14:00:00,104.47,104.54,104.45,104.51,15754.0,98.3119,98.3778,98.2931,98.3496,15754.0
2020-09-30 14:05:00,104.53,104.66,104.53,104.66,3643.0,98.3684,98.4907,98.3684,98.4907,3643.0
2020-09-30 14:10:00,104.67,104.68,104.64,104.65,4681.0,98.5001,98.5096,98.4719,98.4813,4681.0
2020-09-30 14:15:00,104.66,104.66,104.57,104.57,5969.0,98.4907,98.4907,98.406,98.406,5969.0
2020-09-30 14:20:00,104.56,104.72,104.27,104.28,17347.0,98.3966,98.5472,98.1237,98.1331,17347.0
2020-09-30 14:25:00,104.22,104.26,103.92,104.2,12576.0,98.0767,98.1143,97.7944,98.0578,12576.0
2020-09-30 14:30:00,104.18,104.18,104.02,104.04,26505.0,98.039,98.039,97.8885,97.9073,26505.0
2020-09-30 14:35:00,104.07,104.1,104.0,104.0,24204.0,97.9355,97.9637,97.8696,97.8696,24204.0
2020-09-30 14:40:00,103.91,103.94,103.73,103.77,5180.0,97.7849,97.8132,97.6156,97.6532,5180.0
2020-09-30 14:45:00,103.74,103.79,103.53,103.55,7604.0,97.625,97.672,97.4273,97.4462,7604.0
2020-09-30 14:50:00,103.53,103.7,103.53,103.63,6659.0,97.4273,97.5873,97.4273,97.5214,6659.0
2020-09-30 14:55:00,103.6,103.99,103.6,103.98,9124.0,97.4932,97.8602,97.4932,97.8508,9124.0
2020-09-30 15:00:00,104.02,104.03,103.8,103.8,1993.0,97.8885,97.8979,97.6814,97.6814,1993.0
2020-09-30 15:05:00,103.85,104.02,103.85,103.99,9767.0,97.7285,97.8885,97.7285,97.8602,9767.0
2020-09-30 15:10:00,103.97,103.97,103.51,103.52,21762.0,97.8414,97.8414,97.4085,97.4179,21762.0
2020-09-30 15:15:00,103.44,103.5,103.22,103.27,12427.0,97.3426,97.3991,97.1356,97.1827,12427.0
2020-09-30 15:20:00,103.28,103.28,103.16,103.24,8695.0,97.1921,97.1921,97.0792,97.1544,8695.0
2020-09-30 15:25:00,103.24,103.48,103.17,103.48,3955.0,97.1544,97.3803,97.0886,97.3803,3955.0
2020-09-30 15:30:00,103.45,103.45,103.29,103.34,5434.0,97.3521,97.3521,97.2015,97.2485,5434.0
2020-09-30 15:35:00,103.36,103.54,103.32,103.49,7697.0,97.2674,97.4368,97.2297,97.3897,7697.0
2020-09-30 15:40:00,103.43,103.64,103.4,103.59,15142.0,97.3332,97.5309,97.305,97.4838,15142.0
2020-09-30 15:45:00,103.55,103.92,103.55,103.89,49310.0,97.4462,97.7944,97.4462,97.7661,49310.0
2020-09-30 15:50:00,103.91,104.02,103.87,103.97,9486.0,97.7849,97.8885,97.7473,97.8414,9486.0
2020-09-30 15:55:00,103.97,104.11,103.68,103.71,55245.0,97.8414,97.9732,97.5685,97.5967,55245.0
2020-10-01 09:30:00,104.46,104.86,104.43,104.85,12353.0,98.3025,98.6789,98.2743,98.6695,12353.0
2020-10-01 09:35:00,104.85,104.88,104.81,104.82,5310.0,98.6695,98.6978,98.6319,98.6413,5310.0
2020-10-01 09:40:00,104.8,104.9,104.69,104.7,7047.0,98.6225,98.7166,98.519,98.5284,7047.0
2020-10-01 09:45:00,104.68,104.71,104.5,104.6,8313.0,98.5096,98.5378,98.3402,98.4343,8313.0
2020-10-01 09:50:00,104.62,104.65,104.42,104.42,2803.0,98.4531,98.4813,98.2649,98.2649,2803.0
2020-10-01 09:55:00,104.4,104.48,104.3,104.3,3573.0,98.2461,98.3213,98.152,98.152,3573.0
2020-10-01 10:00:00,104.29,104.45,104.21,104.31,4838.0,98.1425,98.2931,98.0673,98.1614,4838.0
2020-10-01 10:05:00,104.19,104.24,104.16,104.19,1669.0,98.0484,98.0955,98.0202,98.0484,1669.0
2020-10-01 10:10:00,104.21,104.22,104.02,104.17,3566.0,98.0673,98.0767,97.8885,98.0296,3566.0
2020-10-01 10:15:00,104.1,104.26,104.09,104.24,6295.0,97.9637,98.1143,97.9543,98.0955,6295.0
2020-10-01 10:20:00,104.23,104.34,104.21,104.28,27944.0,98.0861,98.1896,98.0673,98.1331,27944.0
2020-10-01 10:25:00,104.26,104.26,104.04,104.15,6338.0,98.1143,98.1143,97.9073,98.0108,6338.0
2020-10-01 10:30:00,104.16,104.47,104.16,104.47,1480.0,98.0202,98.3119,98.0202,98.3119,1480.0
2020-10-01 10:35:00,104.47,104.57,104.46,104.57,2963.0,98.3119,98.406,98.3025,98.406,2963.0
2020-10-01 10:40:00,104.57,104.57,104.47,104.47,8209.0,98.406,98.406,98.3119,98.3119,8209.0
2020-10-01 10:45:00,104.48,104.49,104.3,104.31,65561.0,98.3213,98.3308,98.152,98.1614,65561.0
2020-10-01 10:50:00,104.32,104.35,104.22,104.29,50197.0,98.1708,98.199,98.0767,98.1425,50197.0
2020-10-01 10:55:00,104.3,104.3,104.11,104.19,7013.0,98.152,98.152,97.9732,98.0484,7013.0
2020-10-01 11:00:00,104.33,104.34,104.17,104.31,10265.0,98.1802,98.1896,98.0296,98.1614,10265.0
2020-10-01 11:05:00,104.35,104.36,104.22,104.26,19675.0,98.199,98.2084,98.0767,98.1143,19675.0
2020-10-01 11:10:00,104.18,104.29,104.08,104.29,4840.0,98.039,98.1425,97.9449,98.1425,4840.0
2020-10-01 11:15:00,104.36,104.36,104.25,104.25,2705.0,98.2084,98.2084,98.1049,98.1049,2705.0
2020-10-01 11:20:00,104.3,104.49,104.28,104.48,5604.0,98.152,98.3308,98.1331,98.3213,5604.0
2020-10-01 11:25:00,104.49,104.5,104.46,104.5,4904.0,98.3308,98.3402,98.3025,98.3402,4904.0
2020-10-01 11:30:00,104.48,104.53,104.48,104.52,1238.0,98.3213,98.3684,98.3213,98.359,1238.0
2020-10-01 11:35:00,104.49,104.55,104.49,104.52,36942.0,98.3308,98.3872,98.3308,98.359,36942.0
2020-10-01 11:40:00,104.54,104.55,104.52,104.54,2705.0,98.3778,98.3872,98.359,98.3778,2705.0
2020-10-01 11:45:00,104.56,104.56,104.4,104.4,3693.0,98.3966,98.3966,98.2461,98.2461,3693.0
2020-10-01 11:50:00,104.42,104.49,104.37,104.49,4238.0,98.2649,98.3308,98.2178,98.3308,4238.0
2020-10-01 11:55:00,104.46,104.52,104.46,104.51,8003.0,98.3025,98.359,98.3025,98.3496,8003.0
2020-10-01 12:00:00,104.49,104.49,104.29,104.32,50622.0,98.3308,98.3308,98.1425,98.1708,50622.0
2020-10-01 12:05:00,104.3,104.37,104.3,104.35,1596.0,98.152,98.2178,98.152,98.199,1596.0
2020-10-01 12:10:00,104.32,104.36,104.31,104.35,5178.0,98.1708,98.2084,98.1614,98.199,5178.0
2020-10-01 12:15:00,104.33,104.36,104.19,104.28,18348.0,98.1802,98.2084,98.0484,98.1331,18348.0
2020-10-01 12:20:00,104.3,104.48,104.29,104.45,10158.0,98.152,98.3213,98.1425,98.2931,10158.0
2020-10-01 12:25:00,104.43,104.48,104.43,104.46,5979.0,98.2743,98.3213,98.2743,98.3025,5979.0
2020-10-01 12:30:00,104.48,104.48,104.47,104.48,317.0,98.3213,98.3213,98.3119,98.3213,317.0
2020-10-01 12:35:00,104.46,104.46,104.38,104.4,23466.0,98.3025,98.3025,98.2272,98.2461,23466.0
2020-10-01 12:40:00,104.48,104.53,104.48,104.49,2121.0,98.3213,98.3684,98.3213,98.3308,2121.0
2020-10-01 12:45:00,104.49,104.5,104.45,104.46,4433.0,98.3308,98.3402,98.2931,98.3025,4433.0
2020-10-01 12:50:00,104.44,104.48,104.43,104.43,3155.0,98.2837,98.3213,98.2743,98.2743,3155.0
2020-10-01 12:55:00,104.44,104.45,104.39,104.4,2963.0,98.2837,98.2931,98.2366,98.2461,2963.0
2020-10-01 13:00:00,104.41,104.44,104.41,104.41,9605.0,98.2555,98.2837,98.2555,98.2555,9605.0
2020-10-01 13:05:00,104.4,104.52,104.39,104.51,3111.0,98.2461,98.359,98.2366,98.3496,3111.0
2020-10-01 13:10:00,104.5,104.51,104.38,104.38,2609.0,98.3402,98.3496,98.2272,98.2272,2609.0
2020-10-01 13:15:00,104.43,104.44,104.32,104.38,16714.0,98.2743,98.2837,98.1708,98.2272,16714.0
2020-10-01 13:20:00,104.4,104.42,104.35,104.38,6444.0,98.2461,98.2649,98.199,98.2272,6444.0
2020-10-01 13:25:00,104.38,104.4,104.23,104.28,4087.0,98.2272,98.2461,98.0861,98.1331,4087.0
2020-10-01 13:30:00,104.3,104.3,104.26,104.3,3624.0,98.152,98.152,98.1143,98.152,3624.0
2020-10-01 13:35:00,104.3,104.39,104.29,104.37,10635.0,98.152,98.2366,98.1425,98.2178,10635.0
2020-10-01 13:40:00,104.37,104.37,104.32,104.33,2219.0,98.2178,98.2178,98.1708,98.1802,2219.0
2020-10-01 13:45:00,104.36,104.36,104.29,104.3,10389.0,98.2084,98.2084,98.1425,98.152,10389.0
2020-10-01 13:50:00,104.25,104.37,104.25,104.35,5589.0,98.1049,98.2178,98.1049,98.199,5589.0
2020-10-01 13:55:00,104.33,104.35,104.02,104.09,11708.0,98.1802,98.199,97.8885,97.9543,11708.0
2020-10-01 14:00:00,104.13,104.29,103.8,103.85,13310.0,97.992,98.1425,97.6814,97.7285,13310.0
2020-10-01 14:05:00,103.95,103.97,103.75,103.87,15075.0,97.8226,97.8414,97.6344,97.7473,15075.0
2020-10-01 14:10:00,103.8,103.91,103.78,103.84,6403.0,97.6814,97.7849,97.6626,97.7191,6403.0
2020-10-01 14:15:00,103.8,103.86,103.74,103.82,10365.0,97.6814,97.7379,97.625,97.7002,10365.0
2020-10-01 14:20:00,103.89,103.92,103.79,103.91,13084.0,97.7661,97.7944,97.672,97.7849,13084.0
2020-10-01 14:25:00,103.9,104.12,103.89,104.12,4733.0,97.7755,97.9826,97.7661,97.9826,4733.0
2020-10-01 14:30:00,104.12,104.17,104.12,104.15,356.0,97.9826,98.0296,97.9826,98.0108,356.0
2020-10-01 14:35:00,104.2,104.29,104.19,104.27,4344.0,98.0578,98.1425,98.0484,98.1237,4344.0
2020-10-01 14:40:00,104.25,104.28,104.18,104.28,3205.0,98.1049,98.1331,98.039,98.1331,3205.0
2020-10-01 14:45:00,104.24,104.3,104.21,104.23,31273.0,98.0955,98.152,98.0673,98.0861,31273.0
2020-10-01 14:50:00,104.22,104.38,104.19,104.29,10084.0,98.0767,98.2272,98.0484,98.1425,10084.0
2020-10-01 14:55:00,104.29,104.33,104.26,104.29,10617.0,98.1425,98.1802,98.1143,98.1425,10617.0
2020-10-01 15:00:00,104.32,104.42,104.28,104.42,17629.0,98.1708,98.2649,98.1331,98.2649,17629.0
2020-10-01 15:05:00,104.29,104.32,104.28,104.28,6947.0,98.1425,98.1708,98.1331,98.1331,6947.0
2020-10-01 15:10:00,104.32,104.33,104.27,104.27,6206.0,98.1708,98.1802,98.1237,98.1237,6206.0
2020-10-01 15:15:00,104.28,104.28,104.15,104.19,7176.0,98.1331,98.1331,98.0108,98.0484,7176.0
2020-10-01 15:20:00,104.09,104.1,104.0,104.06,8875.0,97.9543,97.9637,97.8696,97.9261,8875.0
2020-10-01 15:25:00,104.04,104.07,103.99,104.02,11290.0,97.9073,97.9355,97.8602,97.8885,11290.0
2020-10-01 15:30:00,104.01,104.08,103.97,104.06,5884.0,97.879,97.9449,97.8414,97.9261,5884.0
2020-10-01 15:35:00,104.06,104.13,103.94,104.05,7276.0,97.9261,97.992,97.8132,97.9167,7276.0
2020-10-01 15:40:00,104.06,104.08,103.97,103.97,8478.0,97.9261,97.9449,97.8414,97.8414,8478.0
2020-10-01 15:45:00,104.01,104.05,103.94,104.03,7699.0,97.879,97.9167,97.8132,97.8979,7699.0
2020-10-01 15:50:00,104.08,104.21,104.08,104.21,12557.0,97.9449,98.0673,97.9449,98.0673,12557.0
2020-10-01 15:55:00,104.22,104.38,104.18,104.38,18562.0,98.0767,98.2272,98.039,98.2272,18562.0
2020-10-02 09:30:00,102.76,103.12,102.38,103.07,67159.0,96.7027,97.0415,96.3451,96.9945,67159.0
2020-10-02 09:35:00,103.14,103.49,103.01,103.48,6305.0,97.0603,97.3897,96.938,97.3803,6305.0
2020-10-02 09:40:00,103.36,103.41,103.34,103.41,3201.0,97.2674,97.3144,97.2485,97.3144,3201.0
2020-10-02 09:45:00,103.32,103.49,103.32,103.49,1897.0,97.2297,97.3897,97.2297,97.3897,1897.0
2020-10-02 09:50:00,103.51,103.51,103.19,103.25,3807.0,97.4085,97.4085,97.1074,97.1638,3807.0
2020-10-02 09:55:00,103.28,103.46,103.23,103.46,3481.0,97.1921,97.3615,97.145,97.3615,3481.0
2020-10-02 10:00:00,103.59,103.72,103.58,103.72,2828.0,97.4838,97.6061,97.4744,97.6061,2828.0
2020-10-02 10:05:00,103.75,103.84,103.71,103.8,6616.0,97.6344,97.7191,97.5967,97.6814,6616.0
2020-10-02 10:10:00,103.73,103.77,103.73,103.76,1681.0,97.6156,97.6532,97.6156,97.6438,1681.0
2020-10-02 10:15:00,103.72,103.72,103.62,103.71,8922.0,97.6061,97.6061,97.512,97.5967,8922.0
2020-10-02 10:20:00,103.7,103.71,103.53,103.54,5426.0,97.5873,97.5967,97.4273,97.4368,5426.0
2020-10-02 10:25:00,103.55,103.77,103.51,103.75,5556.0,97.4462,97.6532,97.4085,97.6344,5556.0
2020-10-02 10:30:00,103.72,103.72,103.61,103.63,2334.0,97.6061,97.6061,97.5026,97.5214,2334.0
2020-10-02 10:35:00,103.7,103.7,103.5,103.5,5538.0,97.5873,97.5873,97.3991,97.3991,5538.0
2020-10-02 10:40:00,103.48,103.48,103.35,103.38,5697.0,97.3803,97.3803,97.258,97.2862,5697.0
2020-10-02 10:45:00,103.35,103.55,103.35,103.54,3465.0,97.258,97.4462,97.258,97.4368,3465.0
2020-10-02 10:50:00,103.51,103.56,103.47,103.55,7025.0,97.4085,97.4556,97.3709,97.4462,7025.0
2020-10-02 10:55:00,103.57,103.66,103.57,103.58,10904.0,97.465,97.5497,97.465,97.4744,10904.0
2020-10-02 11:00:00,103.57,103.67,103.45,103.55,26985.0,97.465,97.5591,97.3521,97.4462,26985.0
2020-10-02 11:05:00,103.52,103.69,103.5,103.66,2491.0,97.4179,97.5779,97.3991,97.5497,2491.0
2020-10-02 11:10:00,103.62,103.7,103.59,103.66,8254.0,97.512,97.5873,97.4838,97.5497,8254.0
2020-10-02 11:15:00,103.68,103.82,103.58,103.81,14247.0,97.5685,97.7002,97.4744,97.6908,14247.0
2020-10-02 11:20:00,103.79,103.86,103.73,103.74,7859.0,97.672,97.7379,97.6156,97.625,7859.0
2020-10-02 11:25:00,103.77,103.78,103.67,103.78,3815.0,97.6532,97.6626,97.5591,97.6626,3815.0
2020-10-02 11:30:00,103.7,103.7,103.56,103.56,2788.0,97.5873,97.5873,97.4556,97.4556,2788.0
2020-10-02 11:35:00,103.56,103.61,103.43,103.43,2783.0,97.4556,97.5026,97.3332,97.3332,2783.0
2020-10-02 11:40:00,103.42,103.47,103.38,103.47,9095.0,97.3238,97.3709,97.2862,97.3709,9095.0
2020-10-02 11:45:00,103.43,103.51,103.43,103.49,2532.0,97.3332,97.4085,97.3332,97.3897,2532.0
2020-10-02 11:50:00,103.51,103.55,103.3,103.3,2284.0,97.4085,97.4462,97.2109,97.2109,2284.0
2020-10-02 11:55:00,103.27,103.27,103.09,103.17,40912.0,97.1827,97.1827,97.0133,97.0886,40912.0
2020-10-02 12:00:00,103.1,103.1,102.95,102.95,8915.0,97.0227,97.0227,96.8815,96.8815,8915.0
2020-10-02 12:05:00,102.97,103.34,102.88,103.32,16329.0,96.9004,97.2485,96.8157,97.2297,16329.0
2020-10-02 12:10:00,103.38,103.81,103.35,103.73,12645.0,97.2862,97.6908,97.258,97.6156,12645.0
2020-10-02 12:15:00,103.65,103.86,103.57,103.86,6425.0,97.5403,97.7379,97.465,97.7379,6425.0
2020-10-02 12:20:00,103.9,104.02,103.8,103.87,15104.0,97.7755,97.8885,97.6814,97.7473,15104.0
2020-10-02 12:25:00,103.9,103.9,103.75,103.82,7237.0,97.7755,97.7755,97.6344,97.7002,7237.0
2020-10-02 12:30:00,103.85,103.87,103.74,103.82,7733.0,97.7285,97.7473,97.625,97.7002,7733.0
2020-10-02 12:35:00,103.84,104.01,103.8,104.01,2617.0,97.7191,97.879,97.6814,97.879,2617.0
2020-10-02 12:40:00,104.04,104.07,104.01,104.01,1060.0,97.9073,97.9355,97.879,97.879,1060.0
2020-10-02 12:45:00,104.02,104.02,103.95,104.0,1714.0,97.8885,97.8885,97.8226,97.8696,1714.0
2020-10-02 12:50:00,103.88,104.03,103.88,104.02,8036.0,97.7567,97.8979,97.7567,97.8885,8036.0
2020-10-02 12:55:00,103.98,104.06,103.98,103.99,2343.0,97.8508,97.9261,97.8508,97.8602,2343.0
2020-10-02 13:00:00,104.03,104.03,103.95,103.99,1320.0,97.8979,97.8979,97.8226,97.8602,1320.0
2020-10-02 13:05:00,103.85,103.91,103.8,103.9,1454.0,97.7285,97.7849,97.6814,97.7755,1454.0
2020-10-02 13:10:00,103.97,104.0,103.82,103.82,2264.0,97.8414,97.8696,97.7002,97.7002,2264.0
2020-10-02 13:15:00,103.86,103.95,103.82,103.94,4312.0,97.7379,97.8226,97.7002,97.8132,4312.0
2020-10-02 13:20:00,103.93,104.1,103.9,104.1,1695.0,97.8038,97.9637,97.7755,97.9637,1695.0
2020-10-02 13:25:00,104.1,104.13,104.05,104.05,7215.0,97.9637,97.992,97.9167,97.9167,7215.0
2020-10-02 13:30:00,104.08,104.11,103.89,103.89,4396.0,97.9449,97.9732,97.7661,97.7661,4396.0
2020-10-02 13:35:00,103.82,103.98,103.82,103.94,1742.0,97.7002,97.8508,97.7002,97.8132,1742.0
2020-10-02 13:40:00,103.94,103.94,103.59,103.62,8389.0,97.8132,97.8132,97.4838,97.512,8389.0
2020-10-02 13:45:00,103.62,103.71,103.59,103.6,3204.0,97.512,97.5967,97.4838,97.4932,3204.0
2020-10-02 13:50:00,103.62,103.64,103.51,103.63,4081.0,97.512,97.5309,97.4085,97.5214,4081.0
2020-10-02 13:55:00,103.65,103.7,103.65,103.68,945.0,97.5403,97.5873,97.5403,97.5685,945.0
2020-10-02 14:00:00,103.7,103.89,103.7,103.86,3237.0,97.5873,97.7661,97.5873,97.7379,3237.0
2020-10-02 14:05:00,103.92,103.99,103.92,103.98,6860.0,97.7944,97.8602,97.7944,97.8508,6860.0
2020-10-02 14:10:00,103.97,104.04,103.92,103.96,14874.0,97.8414,97.9073,97.7944,97.832,14874.0
2020-10-02 14:15:00,103.98,103.99,103.93,103.97,11593.0,97.8508,97.8602,97.8038,97.8414,11593.0
2020-10-02 14:20:00,104.01,104.03,103.97,104.02,1625.0,97.879,97.8979,97.8414,97.8885,1625.0
2020-10-02 14:25:00,104.01,104.01,103.91,103.94,8735.0,97.879,97.879,97.7849,97.8132,8735.0
2020-10-02 14:30:00,103.98,104.0,103.83,103.9,11143.0,97.8508,97.8696,97.7097,97.7755,11143.0
2020-10-02 14:35:00,103.89,103.95,103.82,103.82,4486.0,97.7661,97.8226,97.7002,97.7002,4486.0
2020-10-02 14:40:00,103.84,103.9,103.83,103.86,6524.0,97.7191,97.7755,97.7097,97.7379,6524.0
2020-10-02 14:45:00,103.86,103.9,103.78,103.86,3024.0,97.7379,97.7755,97.6626,97.7379,3024.0
2020-10-02 14:50:00,103.82,103.84,103.76,103.82,1749.0,97.7002,97.7191,97.6438,97.7002,1749.0
2020-10-02 14:55:00,104.01,104.02,103.83,103.92,4418.0,97.879,97.8885,97.7097,97.7944,4418.0
2020-10-02 15:00:00,103.89,103.95,103.77,103.87,16249.0,97.7661,97.8226,97.6532,97.7473,16249.0
2020-10-02 15:05:00,103.86,103.87,103.79,103.82,5654.0,97.7379,97.7473,97.672,97.7002,5654.0
2020-10-02 15:10:00,103.82,104.01,103.63,103.67,13498.0,97.7002,97.879,97.5214,97.5591,13498.0
2020-10-02 15:15:00,103.68,103.84,103.65,103.84,2273.0,97.5685,97.7191,97.5403,97.7191,2273.0
2020-10-02 15:20:00,103.92,103.95,103.81,103.81,4707.0,97.7944,97.8226,97.6908,97.6908,4707.0
2020-10-02 15:25:00,103.86,103.88,103.83,103.87,13877.0,97.7379,97.7567,97.7097,97.7473,13877.0
2020-10-02 15:30:00,103.84,104.0,103.83,103.99,14415.0,97.7191,97.8696,97.7097,97.8602,14415.0
2020-10-02 15:35:00,103.94,104.02,103.89,103.91,10948.0,97.8132,97.8885,97.7661,97.7849,10948.0
2020-10-02 15:40:00,103.93,103.95,103.75,103.84,5270.0,97.8038,97.8226,97.6344,97.7191,5270.0
2020-10-02 15:45:00,103.84,103.84,103.72,103.76,6281.0,97.7191,97.7191,97.6061,97.6438,6281.0
2020-10-02 15:50:00,103.83,103.83,103.63,103.63,7537.0,97.7097,97.7097,97.5214,97.5214,7537.0
2020-10-02 15:55:00,103.61,103.62,103.49,103.53,11762.0,97.5026,97.512,97.3897,97.4273,11762.0
2020-10-05 09:30:00,104.43,104.48,104.23,104.35,30355.0,98.2743,98.3213,98.0861,98.199,30355.0
2020-10-05 09:35:00,104.34,104.39,104.32,104.38,5060.0,98.1896,98.2366,98.1708,98.2272,5060.0
2020-10-05 09:40:00,104.37,104.38,104.33,104.37,3998.0,98.2178,98.2272,98.1802,98.2178,3998.0
2020-10-05 09:45:00,104.38,104.45,104.28,104.29,38219.0,98.2272,98.2931,98.1331,98.1425,38219.0
2020-10-05 09:50:00,104.32,104.34,104.26,104.29,6926.0,98.1708,98.1896,98.1143,98.1425,6926.0
2020-10-05 09:55:00,104.28,104.3,104.22,104.23,8468.0,98.1331,98.152,98.0767,98.0861,8468.0
2020-10-05 10:00:00,104.32,104.32,104.26,104.31,1189.0,98.1708,98.1708,98.1143,98.1614,1189.0
2020-10-05 10:05:00,104.3,104.39,104.29,104.38,820.0,98.152,98.2366,98.1425,98.2272,820.0
2020-10-05 10:10:00,104.39,104.42,104.38,104.41,2106.0,98.2366,98.2649,98.2272,98.2555,2106.0
2020-10-05 10:15:00,104.43,104.52,104.42,104.49,2203.0,98.2743,98.359,98.2649,98.3308,2203.0
2020-10-05 10:20:00,104.51,104.55,104.49,104.49,5466.0,98.3496,98.3872,98.3308,98.3308,5466.0
2020-10-05 10:25:00,104.49,104.49,104.49,104.49,0.0,98.3308,98.3308,98.3308,98.3308,0.0
2020-10-05 10:30:00,104.55,104.72,104.55,104.71,3899.0,98.3872,98.5472,98.3872,98.5378,3899.0
2020-10-05 10:35:00,104.7,104.7,104.63,104.65,697.0,98.5284,98.5284,98.4625,98.4813,697.0
2020-10-05 10:40:00,104.7,104.73,104.68,104.68,17547.0,98.5284,98.5566,98.5096,98.5096,17547.0
2020-10-05 10:45:00,104.67,104.75,104.65,104.73,11553.0,98.5001,98.5754,98.4813,98.5566,11553.0
2020-10-05 10:50:00,104.73,104.76,104.72,104.73,5123.0,98.5566,98.5848,98.5472,98.5566,5123.0
2020-10-05 10:55:00,104.75,104.77,104.7,104.7,16412.0,98.5754,98.5942,98.5284,98.5284,16412.0
2020-10-05 11:00:00,104.72,104.79,104.71,104.79,2241.0,98.5472,98.6131,98.5378,98.6131,2241.0
2020-10-05 11:05:00,104.82,104.82,104.75,104.75,651.0,98.6413,98.6413,98.5754,98.5754,651.0
2020-10-05 11:10:00,104.76,104.76,104.7,104.72,3510.0,98.5848,98.5848,98.5284,98.5472,3510.0
2020-10-05 11:15:00,104.85,104.9,104.85,104.9,1956.0,98.6695,98.7166,98.6695,98.7166,1956.0
2020-10-05 11:20:00,104.89,104.92,104.86,104.88,2658.0,98.7072,98.7354,98.6789,98.6978,2658.0
2020-10-05 11:25:00,104.88,104.91,104.84,104.85,2308.0,98.6978,98.726,98.6601,98.6695,2308.0
2020-10-05 11:30:00,104.85,104.85,104.8,104.8,3426.0,98.6695,98.6695,98.6225,98.6225,3426.0
2020-10-05 11:35:00,104.8,104.81,104.75,104.77,2131.0,98.6225,98.6319,98.5754,98.5942,2131.0
2020-10-05 11:40:00,104.75,104.82,104.75,104.78,1450.0,98.5754,98.6413,98.5754,98.6037,1450.0
2020-10-05 11:45:00,104.76,104.82,104.76,104.79,3331.0,98.5848,98.6413,98.5848,98.6131,3331.0
2020-10-05 11:50:00,104.78,104.82,104.77,104.78,3222.0,98.6037,98.6413,98.5942,98.6037,3222.0
2020-10-05 11:55:00,104.78,104.83,104.78,104.81,1964.0,98.6037,98.6507,98.6037,98.6319,1964.0
2020-10-05 12:00:00,104.82,104.82,104.75,104.75,10774.0,98.6413,98.6413,98.5754,98.5754,10774.0
2020-10-05 12:05:00,104.79,104.79,104.78,104.78,3760.0,98.6131,98.6131,98.6037,98.6037,3760.0
2020-10-05 12:10:00,104.79,104.84,104.78,104.81,3627.0,98.6131,98.6601,98.6037,98.6319,3627.0
2020-10-05 12:15:00,104.78,104.81,104.77,104.78,1341.0,98.6037,98.6319,98.5942,98.6037,1341.0
2020-10-05 12:20:00,104.8,104.83,104.78,104.81,1346.0,98.6225,98.6507,98.6037,98.6319,1346.0
2020-10-05 12:25:00,104.81,104.83,104.79,104.82,2106.0,98.6319,98.6507,98.6131,98.6413,2106.0
2020-10-05 12:30:00,104.82,104.82,104.81,104.82,727.0,98.6413,98.6413,98.6319,98.6413,727.0
2020-10-05 12:35:00,104.83,104.84,104.82,104.84,1014.0,98.6507,98.6601,98.6413,98.6601,1014.0
2020-10-05 12:40:00,104.84,104.86,104.82,104.85,405.0,98.6601,98.6789,98.6413,98.6695,405.0
2020-10-05 12:45:00,104.85,104.85,104.8,104.8,3157.0,98.6695,98.6695,98.6225,98.6225,3157.0
2020-10-05 12:50:00,104.81,104.83,104.79,104.82,2911.0,98.6319,98.6507,98.6131,98.6413,2911.0
2020-10-05 12:55:00,104.83,104.83,104.81,104.82,12046.0,98.6507,98.6507,98.6319,98.6413,12046.0
2020-10-05 13:00:00,104.79,104.8,104.79,104.79,220.0,98.6131,98.6225,98.6131,98.6131,220.0
2020-10-05 13:05:00,104.82,104.83,104.8,104.81,10124.0,98.6413,98.6507,98.6225,98.6319,10124.0
2020-10-05 13:10:00,104.81,104.86,104.81,104.86,2857.0,98.6319,98.6789,98.6319,98.6789,2857.0
2020-10-05 13:15:00,104.86,104.86,104.79,104.8,28389.0,98.6789,98.6789,98.6131,98.6225,28389.0
2020-10-05 13:20:00,104.78,104.78,104.75,104.76,1849.0,98.6037,98.6037,98.5754,98.5848,1849.0
2020-10-05 13:25:00,104.76,104.79,104.75,104.78,1154.0,98.5848,98.6131,98.5754,98.6037,1154.0
2020-10-05 13:30:00,104.78,104.78,104.73,104.76,2911.0,98.6037,98.6037,98.5566,98.5848,2911.0
2020-10-05 13:35:00,104.78,104.8,104.76,104.79,8727.0,98.6037,98.6225,98.5848,98.6131,8727.0
2020-10-05 13:40:00,104.78,104.8,104.77,104.77,17166.0,98.6037,98.6225,98.5942,98.5942,17166.0
2020-10-05 13:45:00,104.78,104.78,104.67,104.67,6554.0,98.6037,98.6037,98.5001,98.5001,6554.0
2020-10-05 13:50:00,104.7,104.71,104.66,104.68,3819.0,98.5284,98.5378,98.4907,98.5096,3819.0
2020-10-05 13:55:00,104.62,104.63,104.58,104.6,5358.0,98.4531,98.4625,98.4154,98.4343,5358.0
2020-10-05 14:00:00,104.63,104.63,104.52,104.55,4658.0,98.4625,98.4625,98.359,98.3872,4658.0
2020-10-05 14:05:00,104.56,104.62,104.56,104.6,2688.0,98.3966,98.4531,98.3966,98.4343,2688.0
2020-10-05 14:10:00,104.59,104.66,104.59,104.64,9173.0,98.4249,98.4907,98.4249,98.4719,9173.0
2020-10-05 14:15:00,104.66,104.7,104.64,104.69,16637.0,98.4907,98.5284,98.4719,98.519,16637.0
2020-10-05 14:20:00,104.69,104.73,104.69,104.73,4480.0,98.519,98.5566,98.519,98.5566,4480.0
2020-10-05 14:25:00,104.71,104.73,104.6,104.66,11748.0,98.5378,98.5566,98.4343,98.4907,11748.0
2020-10-05 14:30:00,104.66,104.75,104.66,104.73,3050.0,98.4907,98.5754,98.4907,98.5566,3050.0
2020-10-05 14:35:00,104.73,104.81,104.72,104.8,4906.0,98.5566,98.6319,98.5472,98.6225,4906.0
2020-10-05 14:40:00,104.78,104.83,104.77,104.82,12614.0,98.6037,98.6507,98.5942,98.6413,12614.0
2020-10-05 14:45:00,104.82,104.83,104.78,104.78,4863.0,98.6413,98.6507,98.6037,98.6037,4863.0
2020-10-05 14:50:00,104.79,104.83,104.79,104.81,1922.0,98.6131,98.6507,98.6131,98.6319,1922.0
2020-10-05 14:55:00,104.82,104.96,104.8,104.95,4433.0,98.6413,98.773,98.6225,98.7636,4433.0
2020-10-05 15:00:00,104.99,105.0,104.93,104.97,10938.0,98.8013,98.8107,98.7448,98.7825,10938.0
2020-10-05 15:05:00,104.97,105.05,104.95,105.05,3733.0,98.7825,98.8577,98.7636,98.8577,3733.0
2020-10-05 15:10:00,105.05,105.12,105.04,105.09,4711.0,98.8577,98.9236,98.8483,98.8954,4711.0
2020-10-05 15:15:00,105.14,105.15,105.12,105.14,5472.0,98.9424,98.9518,98.9236,98.9424,5472.0
2020-10-05 15:20:00,105.13,105.14,105.1,105.12,3001.0,98.933,98.9424,98.9048,98.9236,3001.0
2020-10-05 15:25:00,105.14,105.2,105.11,105.2,5383.0,98.9424,98.9989,98.9142,98.9989,5383.0
2020-10-05 15:30:00,105.21,105.23,105.18,105.18,2869.0,99.0083,99.0271,98.9801,98.9801,2869.0
2020-10-05 15:35:00,105.19,105.22,105.13,105.14,13390.0,98.9895,99.0177,98.933,98.9424,13390.0
2020-10-05 15:40:00,105.2,105.23,105.11,105.11,12366.0,98.9989,99.0271,98.9142,98.9142,12366.0
2020-10-05 15:45:00,105.1,105.14,105.08,105.11,12436.0,98.9048,98.9424,98.886,98.9142,12436.0
2020-10-05 15:50:00,105.14,105.16,105.09,105.16,7621.0,98.9424,98.9613,98.8954,98.9613,7621.0
2020-10-05 15:55:00,105.14,105.2,105.08,105.16,33625.0,98.9424,98.9989,98.886,98.9613,33625.0
2020-10-06 09:30:00,105.38,105.38,105.04,105.04,20353.0,99.1683,99.1683,98.8483,98.8483,20353.0
2020-10-06 09:35:00,105.11,105.17,105.1,105.1,4376.0,98.9142,98.9707,98.9048,98.9048,4376.0
2020-10-06 09:40:00,105.02,105.05,105.01,105.05,1890.0,98.8295,98.8577,98.8201,98.8577,1890.0
2020-10-06 09:45:00,105.11,105.11,105.06,105.09,3447.0,98.9142,98.9142,98.8672,98.8954,3447.0
2020-10-06 09:50:00,105.05,105.09,105.01,105.01,3783.0,98.8577,98.8954,98.8201,98.8201,3783.0
2020-10-06 09:55:00,105.03,105.1,105.0,105.09,1355.0,98.8389,98.9048,98.8107,98.8954,1355.0
2020-10-06 10:00:00,105.15,105.23,105.13,105.23,5050.0,98.9518,99.0271,98.933,99.0271,5050.0
2020-10-06 10:05:00,105.21,105.31,105.2,105.31,2071.0,99.0083,99.1024,98.9989,99.1024,2071.0
2020-10-06 10:10:00,105.3,105.38,105.29,105.38,1055.0,99.093,99.1683,99.0836,99.1683,1055.0
2020-10-06 10:15:00,105.36,105.49,105.36,105.49,8440.0,99.1495,99.2718,99.1495,99.2718,8440.0
2020-10-06 10:20:00,105.46,105.46,105.36,105.36,2175.0,99.2436,99.2436,99.1495,99.1495,2175.0
2020-10-06 10:25:00,105.37,105.44,105.36,105.43,8769.0,99.1589,99.2248,99.1495,99.2153,8769.0
2020-10-06 10:30:00,105.44,105.45,105.36,105.36,3402.0,99.2248,99.2342,99.1495,99.1495,3402.0
2020-10-06 10:35:00,105.38,105.42,105.33,105.36,4097.0,99.1683,99.2059,99.1212,99.1495,4097.0
2020-10-06 10:40:00,105.46,105.5,105.07,105.18,5672.0,99.2436,99.2812,98.8766,98.9801,5672.0
2020-10-06 10:45:00,105.18,105.33,105.18,105.28,5653.0,98.9801,99.1212,98.9801,99.0742,5653.0
2020-10-06 10:50:00,105.33,105.42,105.32,105.35,928.0,99.1212,99.2059,99.1118,99.1401,928.0
2020-10-06 10:55:00,105.32,105.34,105.31,105.33,1511.0,99.1118,99.1307,99.1024,99.1212,1511.0
2020-10-06 11:00:00,105.33,105.39,105.32,105.36,3481.0,99.1212,99.1777,99.1118,99.1495,3481.0
2020-10-06 11:05:00,105.32,105.39,105.31,105.31,3990.0,99.1118,99.1777,99.1024,99.1024,3990.0
2020-10-06 11:10:00,105.27,105.33,105.26,105.27,1276.0,99.0648,99.1212,99.0554,99.0648,1276.0
2020-10-06 11:15:00,105.28,105.32,105.28,105.31,5275.0,99.0742,99.1118,99.0742,99.1024,5275.0
2020-10-06 11:20:00,105.3,105.33,105.16,105.16,8120.0,99.093,99.1212,98.9613,98.9613,8120.0
2020-10-06 11:25:00,105.13,105.21,105.13,105.21,3658.0,98.933,99.0083,98.933,99.0083,3658.0
2020-10-06 11:30:00,105.23,105.25,105.17,105.25,6001.0,99.0271,99.046,98.9707,99.046,6001.0
2020-10-06 11:35:00,105.28,105.38,105.26,105.38,2201.0,99.0742,99.1683,99.0554,99.1683,2201.0
2020-10-06 11:40:00,105.36,105.36,105.34,105.36,1104.0,99.1495,99.1495,99.1307,99.1495,1104.0
2020-10-06 11:45:00,105.33,105.35,105.17,105.18,15104.0,99.1212,99.1401,98.9707,98.9801,15104.0
2020-10-06 11:50:00,105.13,105.13,105.04,105.07,1000.0,98.933,98.933,98.8483,98.8766,1000.0
2020-10-06 11:55:00,105.08,105.1,105.08,105.08,4347.0,98.886,98.9048,98.886,98.886,4347.0
2020-10-06 12:00:00,105.13,105.2,105.11,105.2,3799.0,98.933,98.9989,98.9142,98.9989,3799.0
2020-10-06 12:05:00,105.14,105.24,105.13,105.22,2428.0,98.9424,99.0365,98.933,99.0177,2428.0
2020-10-06 12:10:00,105.24,105.27,105.21,105.27,3598.0,99.0365,99.0648,99.0083,99.0648,3598.0
2020-10-06 12:15:00,105.29,105.29,105.25,105.27,11743.0,99.0836,99.0836,99.046,99.0648,11743.0
2020-10-06 12:20:00,105.26,105.34,105.22,105.33,11916.0,99.0554,99.1307,99.0177,99.1212,11916.0
2020-10-06 12:25:00,105.32,105.33,105.28,105.28,5964.0,99.1118,99.1212,99.0742,99.0742,5964.0
2020-10-06 12:30:00,105.3,105.31,105.27,105.27,8516.0,99.093,99.1024,99.0648,99.0648,8516.0
2020-10-06 12:35:00,105.27,105.35,105.26,105.34,7110.0,99.0648,99.1401,99.0554,99.1307,7110.0
2020-10-06 12:40:00,105.33,105.39,105.33,105.37,8817.0,99.1212,99.1777,99.1212,99.1589,8817.0
2020-10-06 12:45:00,105.43,105.5,105.41,105.49,5859.0,99.2153,99.2812,99.1965,99.2718,5859.0
2020-10-06 12:50:00,105.5,105.56,105.5,105.54,8083.0,99.2812,99.3377,99.2812,99.3189,8083.0
2020-10-06 12:55:00,105.55,105.55,105.52,105.54,4222.0,99.3283,99.3283,99.3,99.3189,4222.0
2020-10-06 13:00:00,105.57,105.58,105.54,105.54,22963.0,99.3471,99.3565,99.3189,99.3189,22963.0
2020-10-06 13:05:00,105.54,105.69,105.54,105.69,10868.0,99.3189,99.46,99.3189,99.46,10868.0
2020-10-06 13:10:00,105.68,105.7,105.66,105.7,4138.0,99.4506,99.4694,99.4318,99.4694,4138.0
2020-10-06 13:15:00,105.69,105.72,105.68,105.72,13221.0,99.46,99.4883,99.4506,99.4883,13221.0
2020-10-06 13:20:00,105.71,105.8,105.67,105.72,4776.0,99.4788,99.5635,99.4412,99.4883,4776.0
2020-10-06 13:25:00,105.7,105.71,105.67,105.69,6245.0,99.4694,99.4788,99.4412,99.46,6245.0
2020-10-06 13:30:00,105.67,105.71,105.67,105.71,3973.0,99.4412,99.4788,99.4412,99.4788,3973.0
2020-10-06 13:35:00,105.7,105.73,105.68,105.71,5201.0,99.4694,99.4977,99.4506,99.4788,5201.0
2020-10-06 13:40:00,105.71,105.77,105.67,105.7,9199.0,99.4788,99.5353,99.4412,99.4694,9199.0
2020-10-06 13:45:00,105.72,105.72,105.61,105.63,5377.0,99.4883,99.4883,99.3847,99.4036,5377.0
2020-10-06 13:50:00,105.63,105.67,105.6,105.66,7874.0,99.4036,99.4412,99.3753,99.4318,7874.0
2020-10-06 13:55:00,105.66,105.68,105.64,105.66,8417.0,99.4318,99.4506,99.413,99.4318,8417.0
2020-10-06 14:00:00,105.66,105.68,105.64,105.67,9431.0,99.4318,99.4506,99.413,99.4412,9431.0
2020-10-06 14:05:00,105.67,105.77,105.67,105.69,11009.0,99.4412,99.5353,99.4412,99.46,11009.0
2020-10-06 14:10:00,105.68,105.77,105.64,105.77,6581.0,99.4506,99.5353,99.413,99.5353,6581.0
2020-10-06 14:15:00,105.75,105.82,105.75,105.78,8223.0,99.5165,99.5824,99.5165,99.5447,8223.0
2020-10-06 14:20:00,105.77,105.84,105.76,105.83,5988.0,99.5353,99.6012,99.5259,99.5918,5988.0
2020-10-06 14:25:00,105.86,105.88,105.79,105.82,7444.0,99.62,99.6388,99.5541,99.5824,7444.0
2020-10-06 14:30:00,105.82,105.9,105.82,105.9,2588.0,99.5824,99.6576,99.5824,99.6576,2588.0
2020-10-06 14:35:00,105.89,105.96,105.87,105.94,6152.0,99.6482,99.7141,99.6294,99.6953,6152.0
2020-10-06 14:40:00,105.93,106.05,105.92,106.05,8141.0,99.6859,99.7988,99.6765,99.7988,8141.0
2020-10-06 14:45:00,106.05,106.1,105.57,105.58,13290.0,99.7988,99.8459,99.3471,99.3565,13290.0
2020-10-06 14:50:00,105.53,105.53,104.46,104.46,18120.0,99.3095,99.3095,98.3025,98.3025,18120.0
2020-10-06 14:55:00,104.52,104.77,104.2,104.54,12112.0,98.359,98.5942,98.0578,98.3778,12112.0
2020-10-06 15:00:00,104.48,104.51,104.18,104.26,15638.0,98.3213,98.3496,98.039,98.1143,15638.0
2020-10-06 15:05:00,104.19,104.2,103.84,104.2,3176.0,98.0484,98.0578,97.7191,98.0578,3176.0
2020-10-06 15:10:00,104.11,104.31,104.11,104.26,5139.0,97.9732,98.1614,97.9732,98.1143,5139.0
2020-10-06 15:15:00,104.25,104.35,104.06,104.08,3510.0,98.1049,98.199,97.9261,97.9449,3510.0
2020-10-06 15:20:00,104.06,104.17,104.0,104.02,4851.0,97.9261,98.0296,97.8696,97.8885,4851.0
2020-10-06 15:25:00,104.01,104.26,104.01,104.24,7557.0,97.879,98.1143,97.879,98.0955,7557.0
2020-10-06 15:30:00,104.24,104.58,104.18,104.58,5943.0,98.0955,98.4154,98.039,98.4154,5943.0
2020-10-06 15:35:00,104.48,104.54,104.3,104.3,6780.0,98.3213,98.3778,98.152,98.152,6780.0
2020-10-06 15:40:00,104.3,104.32,104.15,104.16,4389.0,98.152,98.1708,98.0108,98.0202,4389.0
2020-10-06 15:45:00,104.14,104.15,103.87,103.97,15170.0,98.0014,98.0108,97.7473,97.8414,15170.0
2020-10-06 15:50:00,103.89,103.92,103.73,103.92,4254.0,97.7661,97.7944,97.6156,97.7944,4254.0
2020-10-06 15:55:00,104.01,104.13,103.92,103.92,11745.0,97.879,97.992,97.7944,97.7944,11745.0
2020-10-07 09:30:00,104.91,105.13,104.77,105.07,22648.0,98.726,98.933,98.5942,98.8766,22648.0
2020-10-07 09:35:00,105.12,105.15,105.06,105.07,3615.0,98.9236,98.9518,98.8672,98.8766,3615.0
2020-10-07 09:40:00,105.02,105.13,105.02,105.12,11979.0,98.8295,98.933,98.8295,98.9236,11979.0
2020-10-07 09:45:00,105.09,105.12,105.06,105.1,2437.0,98.8954,98.9236,98.8672,98.9048,2437.0
2020-10-07 09:50:00,105.09,105.13,105.04,105.13,2437.0,98.8954,98.933,98.8483,98.933,2437.0
2020-10-07 09:55:00,105.17,105.17,105.03,105.04,1161.0,98.9707,98.9707,98.8389,98.8483,1161.0
2020-10-07 10:00:00,105.05,105.06,104.91,105.02,7836.0,98.8577,98.8672,98.726,98.8295,7836.0
2020-10-07 10:05:00,105.04,105.09,104.98,105.09,3833.0,98.8483,98.8954,98.7919,98.8954,3833.0
2020-10-07 10:10:00,105.07,105.07,104.85,104.88,1896.0,98.8766,98.8766,98.6695,98.6978,1896.0
2020-10-07 10:15:00,104.93,105.12,104.91,105.12,18784.0,98.7448,98.9236,98.726,98.9236,18784.0
2020-10-07 10:20:00,105.12,105.18,105.1,105.14,2347.0,98.9236,98.9801,98.9048,98.9424,2347.0
2020-10-07 10:25:00,105.14,105.23,105.12,105.18,3631.0,98.9424,99.0271,98.9236,98.9801,3631.0
2020-10-07 10:30:00,105.21,105.29,105.21,105.22,4332.0,99.0083,99.0836,99.0083,99.0177,4332.0
2020-10-07 10:35:00,105.23,105.23,105.09,105.09,861.0,99.0271,99.0271,98.8954,98.8954,861.0
2020-10-07 10:40:00,105.15,105.18,105.12,105.18,2334.0,98.9518,98.9801,98.9236,98.9801,2334.0
2020-10-07 10:45:00,105.19,105.25,105.18,105.25,42803.0,98.9895,99.046,98.9801,99.046,42803.0
2020-10-07 10:50:00,105.29,105.29,105.24,105.26,1983.0,99.0836,99.0836,99.0365,99.0554,1983.0
2020-10-07 10:55:00,105.22,105.28,105.22,105.27,2064.0,99.0177,99.0742,99.0177,99.0648,2064.0
2020-10-07 11:00:00,105.29,105.29,105.23,105.25,2943.0,99.0836,99.0836,99.0271,99.046,2943.0
2020-10-07 11:05:00,105.29,105.33,105.29,105.32,1526.0,99.0836,99.1212,99.0836,99.1118,1526.0
2020-10-07 11:10:00,105.35,105.35,105.21,105.24,2054.0,99.1401,99.1401,99.0083,99.0365,2054.0
2020-10-07 11:15:00,105.23,105.24,105.19,105.22,2878.0,99.0271,99.0365,98.9895,99.0177,2878.0
2020-10-07 11:20:00,105.2,105.24,105.15,105.22,5421.0,98.9989,99.0365,98.9518,99.0177,5421.0
2020-10-07 11:25:00,105.19,105.27,105.16,105.25,2990.0,98.9895,99.0648,98.9613,99.046,2990.0
2020-10-07 11:30:00,105.28,105.29,105.22,105.26,6170.0,99.0742,99.0836,99.0177,99.0554,6170.0
2020-10-07 11:35:00,105.27,105.27,105.19,105.23,2369.0,99.0648,99.0648,98.9895,99.0271,2369.0
2020-10-07 11:40:00,105.29,105.29,105.25,105.26,19634.0,99.0836,99.0836,99.046,99.0554,19634.0
2020-10-07 11:45:00,105.24,105.27,105.24,105.26,1470.0,99.0365,99.0648,99.0365,99.0554,1470.0
2020-10-07 11:50:00,105.27,105.27,105.19,105.19,5820.0,99.0648,99.0648,98.9895,98.9895,5820.0
2020-10-07 11:55:00,105.24,105.24,105.19,105.2,703.0,99.0365,99.0365,98.9895,98.9989,703.0
2020-10-07 12:00:00,105.19,105.23,105.17,105.18,7382.0,98.9895,99.0271,98.9707,98.9801,7382.0
2020-10-07 12:05:00,105.16,105.19,105.14,105.16,4842.0,98.9613,98.9895,98.9424,98.9613,4842.0
2020-10-07 12:10:00,105.15,105.22,105.15,105.22,12988.0,98.9518,99.0177,98.9518,99.0177,12988.0
2020-10-07 12:15:00,105.16,105.22,105.16,105.19,13205.0,98.9613,99.0177,98.9613,98.9895,13205.0
2020-10-07 12:20:00,105.18,105.2,105.18,105.19,1303.0,98.9801,98.9989,98.9801,98.9895,1303.0
2020-10-07 12:25:00,105.21,105.26,105.0,105.03,4728.0,99.0083,99.0554,98.8107,98.8389,4728.0
2020-10-07 12:30:00,105.13,105.24,105.13,105.22,5131.0,98.933,99.0365,98.933,99.0177,5131.0
2020-10-07 12:35:00,105.2,105.2,105.15,105.19,1981.0,98.9989,98.9989,98.9518,98.9895,1981.0
2020-10-07 12:40:00,105.19,105.21,105.17,105.2,1641.0,98.9895,99.0083,98.9707,98.9989,1641.0
2020-10-07 12:45:00,105.18,105.21,105.15,105.2,1744.0,98.9801,99.0083,98.9518,98.9989,1744.0
2020-10-07 12:50:00,105.15,105.19,105.14,105.18,2197.0,98.9518,98.9895,98.9424,98.9801,2197.0
2020-10-07 12:55:00,105.17,105.19,105.16,105.19,9623.0,98.9707,98.9895,98.9613,98.9895,9623.0
2020-10-07 13:00:00,105.28,105.28,105.25,105.27,4133.0,99.0742,99.0742,99.046,99.0648,4133.0
2020-10-07 13:05:00,105.3,105.31,105.29,105.3,5244.0,99.093,99.1024,99.0836,99.093,5244.0
2020-10-07 13:10:00,105.31,105.32,105.26,105.28,10706.0,99.1024,99.1118,99.0554,99.0742,10706.0
2020-10-07 13:15:00,105.28,105.29,105.27,105.29,1156.0,99.0742,99.0836,99.0648,99.0836,1156.0
2020-10-07 13:20:00,105.31,105.31,105.28,105.3,18666.0,99.1024,99.1024,99.0742,99.093,18666.0
2020-10-07 13:25:00,105.32,105.32,105.28,105.3,5996.0,99.1118,99.1118,99.0742,99.093,5996.0
2020-10-07 13:30:00,105.33,105.33,105.29,105.31,7033.0,99.1212,99.1212,99.0836,99.1024,7033.0
2020-10-07 13:35:00,105.32,105.34,105.31,105.32,1482.0,99.1118,99.1307,99.1024,99.1118,1482.0
2020-10-07 13:40:00,105.34,105.47,105.32,105.47,47928.0,99.1307,99.253,99.1118,99.253,47928.0
2020-10-07 13:45:00,105.46,105.52,105.44,105.51,9930.0,99.2436,99.3,99.2248,99.2906,9930.0
2020-10-07 13:50:00,105.52,105.62,105.52,105.61,7722.0,99.3,99.3941,99.3,99.3847,7722.0
2020-10-07 13:55:00,105.59,105.59,105.47,105.49,1895.0,99.3659,99.3659,99.253,99.2718,1895.0
2020-10-07 14:00:00,105.49,105.59,105.49,105.56,8560.0,99.2718,99.3659,99.2718,99.3377,8560.0
2020-10-07 14:05:00,105.55,105.55,105.47,105.51,5498.0,99.3283,99.3283,99.253,99.2906,5498.0
2020-10-07 14:10:00,105.53,105.54,105.48,105.49,17938.0,99.3095,99.3189,99.2624,99.2718,17938.0
2020-10-07 14:15:00,105.51,105.66,105.49,105.66,5680.0,99.2906,99.4318,99.2718,99.4318,5680.0
2020-10-07 14:20:00,105.61,105.75,105.61,105.72,7756.0,99.3847,99.5165,99.3847,99.4883,7756.0
2020-10-07 14:25:00,105.72,105.75,105.7,105.71,2088.0,99.4883,99.5165,99.4694,99.4788,2088.0
2020-10-07 14:30:00,105.73,105.74,105.71,105.73,10145.0,99.4977,99.5071,99.4788,99.4977,10145.0
2020-10-07 14:35:00,105.7,105.71,105.68,105.7,3409.0,99.4694,99.4788,99.4506,99.4694,3409.0
2020-10-07 14:40:00,105.69,105.69,105.6,105.65,4798.0,99.46,99.46,99.3753,99.4224,4798.0
2020-10-07 14:45:00,105.64,105.69,105.62,105.66,154137.0,99.413,99.46,99.3941,99.4318,154137.0
2020-10-07 14:50:00,105.66,105.74,105.65,105.73,17543.0,99.4318,99.5071,99.4224,99.4977,17543.0
2020-10-07 14:55:00,105.73,105.77,105.71,105.73,16419.0,99.4977,99.5353,99.4788,99.4977,16419.0
2020-10-07 15:00:00,105.72,105.76,105.68,105.74,9618.0,99.4883,99.5259,99.4506,99.5071,9618.0
2020-10-07 15:05:00,105.75,105.8,105.73,105.79,12674.0,99.5165,99.5635,99.4977,99.5541,12674.0
2020-10-07 15:10:00,105.79,105.84,105.79,105.79,18549.0,99.5541,99.6012,99.5541,99.5541,18549.0
2020-10-07 15:15:00,105.79,105.82,105.76,105.79,11949.0,99.5541,99.5824,99.5259,99.5541,11949.0
2020-10-07 15:20:00,105.76,105.81,105.75,105.78,12148.0,99.5259,99.5729,99.5165,99.5447,12148.0
2020-10-07 15:25:00,105.78,105.79,105.71,105.75,147677.0,99.5447,99.5541,99.4788,99.5165,147677.0
2020-10-07 15:30:00,105.77,105.78,105.65,105.69,2324.0,99.5353,99.5447,99.4224,99.46,2324.0
2020-10-07 15:35:00,105.66,105.73,105.65,105.73,6026.0,99.4318,99.4977,99.4224,99.4977,6026.0
2020-10-07 15:40:00,105.74,105.75,105.69,105.71,6456.0,99.5071,99.5165,99.46,99.4788,6456.0
2020-10-07 15:45:00,105.69,105.72,105.67,105.7,15109.0,99.46,99.4883,99.4412,99.4694,15109.0
2020-10-07 15:50:00,105.72,105.77,105.69,105.76,5096.0,99.4883,99.5353,99.46,99.5259,5096.0
2020-10-07 15:55:00,105.82,105.82,105.61,105.61,14362.0,99.5824,99.5824,99.3847,99.3847,14362.0
2020-10-08 09:30:00,106.45,106.45,106.07,106.22,11412.0,100.1752,100.1752,99.8176,99.9588,11412.0
2020-10-08 09:35:00,106.15,106.25,106.15,106.25,2020.0,99.8929,99.987,99.8929,99.987,2020.0
2020-10-08 09:40:00,106.27,106.3,106.21,106.27,6137.0,100.0058,100.0341,99.9494,100.0058,6137.0
2020-10-08 09:45:00,106.29,106.29,106.19,106.2,2719.0,100.0247,100.0247,99.9305,99.94,2719.0
2020-10-08 09:50:00,106.2,106.41,106.19,106.4,5529.0,99.94,100.1376,99.9305,100.1282,5529.0
2020-10-08 09:55:00,106.43,106.43,106.38,106.38,1173.0,100.1564,100.1564,100.1093,100.1093,1173.0
2020-10-08 10:00:00,106.41,106.43,106.18,106.27,8304.0,100.1376,100.1564,99.9211,100.0058,8304.0
2020-10-08 10:05:00,106.24,106.37,106.24,106.3,6658.0,99.9776,100.0999,99.9776,100.0341,6658.0
2020-10-08 10:10:00,106.33,106.35,106.3,106.34,3823.0,100.0623,100.0811,100.0341,100.0717,3823.0
2020-10-08 10:15:00,106.31,106.4,106.31,106.33,2229.0,100.0435,100.1282,100.0435,100.0623,2229.0
2020-10-08 10:20:00,106.38,106.42,106.32,106.39,2123.0,100.1093,100.147,100.0529,100.1188,2123.0
2020-10-08 10:25:00,106.29,106.34,106.25,106.33,7021.0,100.0247,100.0717,99.987,100.0623,7021.0
2020-10-08 10:30:00,106.39,106.53,106.39,106.53,2021.0,100.1188,100.2505,100.1188,100.2505,2021.0
2020-10-08 10:35:00,106.52,106.55,106.5,106.5,1100.0,100.2411,100.2693,100.2223,100.2223,1100.0
2020-10-08 10:40:00,106.51,106.52,106.42,106.43,16138.0,100.2317,100.2411,100.147,100.1564,16138.0
2020-10-08 10:45:00,106.39,106.44,106.39,106.43,1355.0,100.1188,100.1658,100.1188,100.1564,1355.0
2020-10-08 10:50:00,106.53,106.53,106.35,106.35,4870.0,100.2505,100.2505,100.0811,100.0811,4870.0
2020-10-08 10:55:00,106.38,106.41,106.38,106.38,2798.0,100.1093,100.1376,100.1093,100.1093,2798.0
2020-10-08 11:00:00,106.37,106.42,106.37,106.42,3017.0,100.0999,100.147,100.0999,100.147,3017.0
2020-10-08 11:05:00,106.41,106.46,106.4,106.43,5558.0,100.1376,100.1846,100.1282,100.1564,5558.0
2020-10-08 11:10:00,106.39,106.45,106.39,106.45,4075.0,100.1188,100.1752,100.1188,100.1752,4075.0
2020-10-08 11:15:00,106.44,106.49,106.42,106.42,4706.0,100.1658,100.2129,100.147,100.147,4706.0
2020-10-08 11:20:00,106.43,106.47,106.27,106.36,47667.0,100.1564,100.194,100.0058,100.0905,47667.0
2020-10-08 11:25:00,106.35,106.36,106.23,106.25,5183.0,100.0811,100.0905,99.9682,99.987,5183.0
2020-10-08 11:30:00,106.24,106.27,106.03,106.03,1876.0,99.9776,100.0058,99.78,99.78,1876.0
2020-10-08 11:35:00,106.07,106.29,106.07,106.29,6504.0,99.8176,100.0247,99.8176,100.0247,6504.0
2020-10-08 11:40:00,106.29,106.32,106.26,106.27,22207.0,100.0247,100.0529,99.9964,100.0058,22207.0
2020-10-08 11:45:00,106.26,106.27,106.21,106.22,3514.0,99.9964,100.0058,99.9494,99.9588,3514.0
2020-10-08 11:50:00,106.2,106.21,106.13,106.14,11647.0,99.94,99.9494,99.8741,99.8835,11647.0
2020-10-08 11:55:00,106.17,106.2,106.15,106.15,6762.0,99.9117,99.94,99.8929,99.8929,6762.0
2020-10-08 12:00:00,106.18,106.21,106.14,106.2,3255.0,99.9211,99.9494,99.8835,99.94,3255.0
2020-10-08 12:05:00,106.22,106.37,106.21,106.35,3557.0,99.9588,100.0999,99.9494,100.0811,3557.0
2020-10-08 12:10:00,106.33,106.33,106.32,106.32,1822.0,100.0623,100.0623,100.0529,100.0529,1822.0
2020-10-08 12:15:00,106.35,106.38,106.31,106.35,6426.0,100.0811,100.1093,100.0435,100.0811,6426.0
2020-10-08 12:20:00,106.35,106.39,106.31,106.38,5021.0,100.0811,100.1188,100.0435,100.1093,5021.0
2020-10-08 12:25:00,106.39,106.41,106.39,106.39,3932.0,100.1188,100.1376,100.1188,100.1188,3932.0
2020-10-08 12:30:00,106.39,106.45,106.39,106.45,1654.0,100.1188,100.1752,100.1188,100.1752,1654.0
2020-10-08 12:35:00,106.46,106.47,106.43,106.47,22392.0,100.1846,100.194,100.1564,100.194,22392.0
2020-10-08 12:40:00,106.46,106.47,106.42,106.42,7589.0,100.1846,100.194,100.147,100.147,7589.0
2020-10-08 12:45:00,106.42,106.45,106.41,106.43,8377.0,100.147,100.1752,100.1376,100.1564,8377.0
2020-10-08 12:50:00,106.42,106.44,106.4,106.4,3540.0,100.147,100.1658,100.1282,100.1282,3540.0
2020-10-08 12:55:00,106.41,106.43,106.37,106.41,3485.0,100.1376,100.1564,100.0999,100.1376,3485.0
2020-10-08 13:00:00,106.43,106.43,106.4,106.4,4962.0,100.1564,100.1564,100.1282,100.1282,4962.0
2020-10-08 13:05:00,106.39,106.39,106.34,106.36,7988.0,100.1188,100.1188,100.0717,100.0905,7988.0
2020-10-08 13:10:00,106.38,106.38,106.32,106.36,9723.0,100.1093,100.1093,100.0529,100.0905,9723.0
2020-10-08 13:15:00,106.36,106.36,106.32,106.32,2832.0,100.0905,100.0905,100.0529,100.0529,2832.0
2020-10-08 13:20:00,106.32,106.34,106.28,106.28,3848.0,100.0529,100.0717,100.0152,100.0152,3848.0
2020-10-08 13:25:00,106.29,106.33,106.29,106.32,5657.0,100.0247,100.0623,100.0247,100.0529,5657.0
2020-10-08 13:30:00,106.33,106.37,106.32,106.32,6824.0,100.0623,100.0999,100.0529,100.0529,6824.0
2020-10-08 13:35:00,106.32,106.36,106.31,106.35,5258.0,100.0529,100.0905,100.0435,100.0811,5258.0
2020-10-08 13:40:00,106.34,106.36,106.32,106.33,3201.0,100.0717,100.0905,100.0529,100.0623,3201.0
2020-10-08 13:45:00,106.37,106.37,106.31,106.33,2096.0,100.0999,100.0999,100.0435,100.0623,2096.0
2020-10-08 13:50:00,106.35,106.4,106.34,106.39,1616.0,100.0811,100.1282,100.0717,100.1188,1616.0
2020-10-08 13:55:00,106.38,106.38,106.28,106.3,14938.0,100.1093,100.1093,100.0152,100.0341,14938.0
2020-10-08 14:00:00,106.28,106.32,106.28,106.28,2133.0,100.0152,100.0529,100.0152,100.0152,2133.0
2020-10-08 14:05:00,106.29,106.44,106.29,106.44,5887.0,100.0247,100.1658,100.0247,100.1658,5887.0
2020-10-08 14:10:00,106.45,106.45,106.41,106.41,10614.0,100.1752,100.1752,100.1376,100.1376,10614.0
2020-10-08 14:15:00,106.42,106.46,106.41,106.43,5029.0,100.147,100.1846,100.1376,100.1564,5029.0
2020-10-08 14:20:00,106.43,106.47,106.41,106.47,10555.0,100.1564,100.194,100.1376,100.194,10555.0
2020-10-08 14:25:00,106.46,106.46,106.42,106.43,3318.0,100.1846,100.1846,100.147,100.1564,3318.0
2020-10-08 14:30:00,106.44,106.48,106.41,106.48,5441.0,100.1658,100.2035,100.1376,100.2035,5441.0
2020-10-08 14:35:00,106.48,106.5,106.42,106.49,2891.0,100.2035,100.2223,100.147,100.2129,2891.0
2020-10-08 14:40:00,106.49,106.5,106.46,106.49,5819.0,100.2129,100.2223,100.1846,100.2129,5819.0
2020-10-08 14:45:00,106.49,106.51,106.45,106.48,4143.0,100.2129,100.2317,100.1752,100.2035,4143.0
2020-10-08 14:50:00,106.47,106.48,106.43,106.43,14119.0,100.194,100.2035,100.1564,100.1564,14119.0
2020-10-08 14:55:00,106.43,106.47,106.42,106.45,7464.0,100.1564,100.194,100.147,100.1752,7464.0
2020-10-08 15:00:00,106.44,106.46,106.31,106.38,7756.0,100.1658,100.1846,100.0435,100.1093,7756.0
2020-10-08 15:05:00,106.38,106.4,106.36,106.38,2156.0,100.1093,100.1282,100.0905,100.1093,2156.0
2020-10-08 15:10:00,106.4,106.49,106.39,106.44,12746.0,100.1282,100.2129,100.1188,100.1658,12746.0
2020-10-08 15:15:00,106.44,106.44,106.38,106.42,3446.0,100.1658,100.1658,100.1093,100.147,3446.0
2020-10-08 15:20:00,106.42,106.46,106.4,106.44,4290.0,100.147,100.1846,100.1282,100.1658,4290.0
2020-10-08 15:25:00,106.44,106.5,106.43,106.5,8112.0,100.1658,100.2223,100.1564,100.2223,8112.0
2020-10-08 15:30:00,106.5,106.53,106.49,106.51,5341.0,100.2223,100.2505,100.2129,100.2317,5341.0
2020-10-08 15:35:00,106.51,106.51,106.47,106.47,4859.0,100.2317,100.2317,100.194,100.194,4859.0
2020-10-08 15:40:00,106.46,106.5,106.44,106.48,10908.0,100.1846,100.2223,100.1658,100.2035,10908.0
2020-10-08 15:45:00,106.48,106.49,106.44,106.45,10576.0,100.2035,100.2129,100.1658,100.1752,10576.0
2020-10-08 15:50:00,106.44,106.52,106.42,106.51,9341.0,100.1658,100.2411,100.147,100.2317,9341.0
2020-10-08 15:55:00,106.52,106.58,106.47,106.56,82383.0,100.2411,100.2976,100.194,100.2787,82383.0
2020-10-09 09:30:00,107.18,107.28,107.01,107.27,7010.0,100.8622,100.9563,100.7022,100.9469,7010.0
2020-10-09 09:35:00,107.27,107.27,107.23,107.23,300.0,100.9469,100.9469,100.9092,100.9092,300.0
2020-10-09 09:40:00,107.2,107.23,107.19,107.23,1561.0,100.881,100.9092,100.8716,100.9092,1561.0
2020-10-09 09:45:00,107.19,107.19,107.08,107.14,3549.0,100.8716,100.8716,100.7681,100.8245,3549.0
2020-10-09 09:50:00,107.16,107.18,107.03,107.07,7936.0,100.8434,100.8622,100.721,100.7587,7936.0
2020-10-09 09:55:00,107.11,107.13,107.04,107.04,5878.0,100.7963,100.8151,100.7304,100.7304,5878.0
2020-10-09 10:00:00,107.05,107.1,107.03,107.07,5779.0,100.7399,100.7869,100.721,100.7587,5779.0
2020-10-09 10:05:00,107.07,107.08,107.01,107.05,3432.0,100.7587,100.7681,100.7022,100.7399,3432.0
2020-10-09 10:10:00,107.03,107.05,106.94,106.97,10584.0,100.721,100.7399,100.6363,100.6646,10584.0
2020-10-09 10:15:00,106.99,107.09,106.98,107.06,5306.0,100.6834,100.7775,100.674,100.7493,5306.0
2020-10-09 10:20:00,107.05,107.05,107.02,107.02,600.0,100.7399,100.7399,100.7116,100.7116,600.0
2020-10-09 10:25:00,107.02,107.02,106.95,106.98,4078.0,100.7116,100.7116,100.6457,100.674,4078.0
2020-10-09 10:30:00,106.98,107.02,106.96,106.97,5819.0,100.674,100.7116,100.6552,100.6646,5819.0
2020-10-09 10:35:00,106.98,107.11,106.98,107.07,2779.0,100.674,100.7963,100.674,100.7587,2779.0
2020-10-09 10:40:00,107.07,107.09,107.05,107.07,2402.0,100.7587,100.7775,100.7399,100.7587,2402.0
2020-10-09 10:45:00,107.11,107.16,107.11,107.15,989.0,100.7963,100.8434,100.7963,100.834,989.0
2020-10-09 10:50:00,107.15,107.19,107.15,107.15,2069.0,100.834,100.8716,100.834,100.834,2069.0
2020-10-09 10:55:00,107.19,107.2,107.16,107.17,13390.0,100.8716,100.881,100.8434,100.8528,13390.0
2020-10-09 11:00:00,107.2,107.28,107.18,107.28,4593.0,100.881,100.9563,100.8622,100.9563,4593.0
2020-10-09 11:05:00,107.26,107.33,107.25,107.25,3279.0,100.9375,101.0033,100.9281,100.9281,3279.0
2020-10-09 11:10:00,107.25,107.27,107.23,107.24,27581.0,100.9281,100.9469,100.9092,100.9187,27581.0
2020-10-09 11:15:00,107.26,107.28,107.24,107.24,4994.0,100.9375,100.9563,100.9187,100.9187,4994.0
2020-10-09 11:20:00,107.27,107.29,107.2,107.24,34643.0,100.9469,100.9657,100.881,100.9187,34643.0
2020-10-09 11:25:00,107.25,107.31,107.24,107.29,7757.0,100.9281,100.9845,100.9187,100.9657,7757.0
2020-10-09 11:30:00,107.29,107.34,107.28,107.32,2042.0,100.9657,101.0128,100.9563,100.9939,2042.0
2020-10-09 11:35:00,107.32,107.36,107.31,107.36,3734.0,100.9939,101.0316,100.9845,101.0316,3734.0
2020-10-09 11:40:00,107.33,107.45,107.31,107.35,5928.0,101.0033,101.1163,100.9845,101.0222,5928.0
2020-10-09 11:45:00,107.41,107.63,107.41,107.53,3098.0,101.0786,101.2857,101.0786,101.1916,3098.0
2020-10-09 11:50:00,107.62,107.7,107.49,107.67,9657.0,101.2763,101.3515,101.1539,101.3233,9657.0
2020-10-09 11:55:00,107.65,107.7,107.63,107.69,2266.0,101.3045,101.3515,101.2857,101.3421,2266.0
2020-10-09 12:00:00,107.66,107.7,107.65,107.66,26371.0,101.3139,101.3515,101.3045,101.3139,26371.0
2020-10-09 12:05:00,107.67,107.74,107.65,107.73,1842.0,101.3233,101.3892,101.3045,101.3798,1842.0
2020-10-09 12:10:00,107.72,107.72,107.64,107.67,1524.0,101.3704,101.3704,101.2951,101.3233,1524.0
2020-10-09 12:15:00,107.65,107.67,107.63,107.64,50030.0,101.3045,101.3233,101.2857,101.2951,50030.0
2020-10-09 12:20:00,107.65,107.68,107.64,107.67,2807.0,101.3045,101.3327,101.2951,101.3233,2807.0
2020-10-09 12:25:00,107.67,107.68,107.51,107.59,8027.0,101.3233,101.3327,101.1727,101.248,8027.0
2020-10-09 12:30:00,107.63,107.68,107.6,107.66,5538.0,101.2857,101.3327,101.2574,101.3139,5538.0
2020-10-09 12:35:00,107.68,107.7,107.67,107.69,2619.0,101.3327,101.3515,101.3233,101.3421,2619.0
2020-10-09 12:40:00,107.7,107.7,107.6,107.62,3359.0,101.3515,101.3515,101.2574,101.2763,3359.0
2020-10-09 12:45:00,107.63,107.63,107.57,107.58,1387.0,101.2857,101.2857,101.2292,101.2386,1387.0
2020-10-09 12:50:00,107.61,107.61,107.55,107.61,4113.0,101.2668,101.2668,101.2104,101.2668,4113.0
2020-10-09 12:55:00,107.62,107.62,107.56,107.57,3719.0,101.2763,101.2763,101.2198,101.2292,3719.0
2020-10-09 13:00:00,107.57,107.65,107.57,107.61,3233.0,101.2292,101.3045,101.2292,101.2668,3233.0
2020-10-09 13:05:00,107.6,107.62,107.59,107.62,1337.0,101.2574,101.2763,101.248,101.2763,1337.0
2020-10-09 13:10:00,107.63,107.64,107.58,107.58,2326.0,101.2857,101.2951,101.2386,101.2386,2326.0
2020-10-09 13:15:00,107.59,107.62,107.58,107.59,3242.0,101.248,101.2763,101.2386,101.248,3242.0
2020-10-09 13:20:00,107.56,107.57,107.53,107.53,1837.0,101.2198,101.2292,101.1916,101.1916,1837.0
2020-10-09 13:25:00,107.54,107.59,107.53,107.58,6401.0,101.201,101.248,101.1916,101.2386,6401.0
2020-10-09 13:30:00,107.57,107.58,107.53,107.56,3878.0,101.2292,101.2386,101.1916,101.2198,3878.0
2020-10-09 13:35:00,107.57,107.59,107.54,107.57,10164.0,101.2292,101.248,101.201,101.2292,10164.0
2020-10-09 13:40:00,107.61,107.64,107.56,107.6,13769.0,101.2668,101.2951,101.2198,101.2574,13769.0
2020-10-09 13:45:00,107.58,107.65,107.57,107.65,2714.0,101.2386,101.3045,101.2292,101.3045,2714.0
2020-10-09 13:50:00,107.61,107.65,107.61,107.64,1460.0,101.2668,101.3045,101.2668,101.2951,1460.0
2020-10-09 13:55:00,107.64,107.66,107.63,107.66,1757.0,101.2951,101.3139,101.2857,101.3139,1757.0
2020-10-09 14:00:00,107.68,107.68,107.63,107.67,2772.0,101.3327,101.3327,101.2857,101.3233,2772.0
2020-10-09 14:05:00,107.64,107.65,107.57,107.57,1951.0,101.2951,101.3045,101.2292,101.2292,1951.0
2020-10-09 14:10:00,107.54,107.55,107.52,107.52,2283.0,101.201,101.2104,101.1821,101.1821,2283.0
2020-10-09 14:15:00,107.55,107.55,107.52,107.52,3753.0,101.2104,101.2104,101.1821,101.1821,3753.0
2020-10-09 14:20:00,107.54,107.55,107.49,107.49,8935.0,101.201,101.2104,101.1539,101.1539,8935.0
2020-10-09 14:25:00,107.5,107.5,107.44,107.45,4368.0,101.1633,101.1633,101.1069,101.1163,4368.0
2020-10-09 14:30:00,107.47,107.53,107.45,107.52,6735.0,101.1351,101.1916,101.1163,101.1821,6735.0
2020-10-09 14:35:00,107.53,107.54,107.34,107.42,25465.0,101.1916,101.201,101.0128,101.088,25465.0
2020-10-09 14:40:00,107.37,107.49,107.37,107.48,2789.0,101.041,101.1539,101.041,101.1445,2789.0
2020-10-09 14:45:00,107.53,107.53,107.47,107.48,3971.0,101.1916,101.1916,101.1351,101.1445,3971.0
2020-10-09 14:50:00,107.49,107.49,107.43,107.45,4703.0,101.1539,101.1539,101.0975,101.1163,4703.0
2020-10-09 14:55:00,107.45,107.48,107.43,107.43,1923.0,101.1163,101.1445,101.0975,101.0975,1923.0
2020-10-09 15:00:00,107.46,107.5,107.42,107.5,3490.0,101.1257,101.1633,101.088,101.1633,3490.0
2020-10-09 15:05:00,107.49,107.5,107.44,107.48,2125.0,101.1539,101.1633,101.1069,101.1445,2125.0
2020-10-09 15:10:00,107.47,107.52,107.46,107.52,2056.0,101.1351,101.1821,101.1257,101.1821,2056.0
2020-10-09 15:15:00,107.5,107.55,107.49,107.55,4571.0,101.1633,101.2104,101.1539,101.2104,4571.0
2020-10-09 15:20:00,107.55,107.65,107.54,107.61,5357.0,101.2104,101.3045,101.201,101.2668,5357.0
2020-10-09 15:25:00,107.6,107.62,107.59,107.62,3378.0,101.2574,101.2763,101.248,101.2763,3378.0
2020-10-09 15:30:00,107.62,107.62,107.47,107.48,1549.0,101.2763,101.2763,101.1351,101.1445,1549.0
2020-10-09 15:35:00,107.48,107.51,107.44,107.45,9475.0,101.1445,101.1727,101.1069,101.1163,9475.0
2020-10-09 15:40:00,107.47,107.49,107.45,107.45,1637.0,101.1351,101.1539,101.1163,101.1163,1637.0
2020-10-09 15:45:00,107.45,107.5,107.4,107.41,6440.0,101.1163,101.1633,101.0692,101.0786,6440.0
2020-10-09 15:50:00,107.45,107.48,107.39,107.48,3661.0,101.1163,101.1445,101.0598,101.1445,3661.0
2020-10-09 15:55:00,107.5,107.61,107.47,107.59,5387.0,101.1633,101.2668,101.1351,101.248,5387.0
2020-10-12 09:30:00,108.4,108.4,108.2,108.25,11319.0,102.0103,102.0103,101.8221,101.8691,11319.0
2020-10-12 09:35:00,108.26,108.26,108.25,108.26,500.0,101.8785,101.8785,101.8691,101.8785,500.0
2020-10-12 09:40:00,108.21,108.21,108.13,108.13,1000.0,101.8315,101.8315,101.7562,101.7562,1000.0
2020-10-12 09:45:00,108.15,108.18,108.14,108.17,1164.0,101.775,101.8032,101.7656,101.7938,1164.0
2020-10-12 09:50:00,108.15,108.16,108.14,108.15,3900.0,101.775,101.7844,101.7656,101.775,3900.0
2020-10-12 09:55:00,108.17,108.22,108.16,108.22,2209.0,101.7938,101.8409,101.7844,101.8409,2209.0
2020-10-12 10:00:00,108.2,108.29,108.15,108.26,5049.0,101.8221,101.9068,101.775,101.8785,5049.0
2020-10-12 10:05:00,108.26,108.33,108.24,108.25,2452.0,101.8785,101.9444,101.8597,101.8691,2452.0
2020-10-12 10:10:00,108.26,108.34,108.26,108.32,982.0,101.8785,101.9538,101.8785,101.935,982.0
2020-10-12 10:15:00,108.32,108.36,108.28,108.3,10143.0,101.935,101.9726,101.8973,101.9162,10143.0
2020-10-12 10:20:00,108.33,108.33,108.28,108.31,1556.0,101.9444,101.9444,101.8973,101.9256,1556.0
2020-10-12 10:25:00,108.32,108.37,108.32,108.37,8524.0,101.935,101.982,101.935,101.982,8524.0
2020-10-12 10:30:00,108.37,108.39,108.33,108.39,2361.0,101.982,102.0009,101.9444,102.0009,2361.0
2020-10-12 10:35:00,108.42,108.44,108.4,108.4,2302.0,102.0291,102.0479,102.0103,102.0103,2302.0
2020-10-12 10:40:00,108.41,108.42,108.39,108.42,2805.0,102.0197,102.0291,102.0009,102.0291,2805.0
2020-10-12 10:45:00,108.43,108.43,108.39,108.39,7209.0,102.0385,102.0385,102.0009,102.0009,7209.0
2020-10-12 10:50:00,108.44,108.53,108.44,108.52,2703.0,102.0479,102.1326,102.0479,102.1232,2703.0
2020-10-12 10:55:00,108.53,108.58,108.47,108.47,8019.0,102.1326,102.1797,102.0761,102.0761,8019.0
2020-10-12 11:00:00,108.51,108.57,108.51,108.57,2678.0,102.1138,102.1703,102.1138,102.1703,2678.0
2020-10-12 11:05:00,108.6,108.69,108.59,108.65,2425.0,102.1985,102.2832,102.1891,102.2455,2425.0
2020-10-12 11:10:00,108.69,108.7,108.67,108.68,9317.0,102.2832,102.2926,102.2644,102.2738,9317.0
2020-10-12 11:15:00,108.73,108.81,108.73,108.77,7422.0,102.3208,102.3961,102.3208,102.3585,7422.0
2020-10-12 11:20:00,108.78,108.83,108.78,108.81,5279.0,102.3679,102.4149,102.3679,102.3961,5279.0
2020-10-12 11:25:00,108.81,108.86,108.8,108.81,32530.0,102.3961,102.4432,102.3867,102.3961,32530.0
2020-10-12 11:30:00,108.79,108.85,108.78,108.85,3677.0,102.3773,102.4338,102.3679,102.4338,3677.0
2020-10-12 11:35:00,108.82,108.88,108.82,108.88,1849.0,102.4055,102.462,102.4055,102.462,1849.0
2020-10-12 11:40:00,108.88,108.93,108.86,108.91,5432.0,102.462,102.509,102.4432,102.4902,5432.0
2020-10-12 11:45:00,108.91,108.91,108.81,108.83,2286.0,102.4902,102.4902,102.3961,102.4149,2286.0
2020-10-12 11:50:00,108.83,108.83,108.77,108.78,3007.0,102.4149,102.4149,102.3585,102.3679,3007.0
2020-10-12 11:55:00,108.8,108.82,108.79,108.81,2585.0,102.3867,102.4055,102.3773,102.3961,2585.0
2020-10-12 12:00:00,108.82,108.82,108.78,108.78,782.0,102.4055,102.4055,102.3679,102.3679,782.0
2020-10-12 12:05:00,108.83,108.83,108.82,108.82,707.0,102.4149,102.4149,102.4055,102.4055,707.0
2020-10-12 12:10:00,108.84,108.9,108.81,108.9,9237.0,102.4243,102.4808,102.3961,102.4808,9237.0
2020-10-12 12:15:00,108.91,108.93,108.89,108.93,4185.0,102.4902,102.509,102.4714,102.509,4185.0
2020-10-12 12:20:00,108.95,109.04,108.94,109.04,3217.0,102.5279,102.6126,102.5184,102.6126,3217.0
2020-10-12 12:25:00,109.03,109.16,109.02,109.14,6807.0,102.6031,102.7255,102.5937,102.7067,6807.0
2020-10-12 12:30:00,109.14,109.19,109.14,109.14,1510.0,102.7067,102.7537,102.7067,102.7067,1510.0
2020-10-12 12:35:00,109.13,109.14,109.09,109.11,1815.0,102.6972,102.7067,102.6596,102.6784,1815.0
2020-10-12 12:40:00,109.19,109.19,109.15,109.16,833.0,102.7537,102.7537,102.7161,102.7255,833.0
2020-10-12 12:45:00,109.19,109.22,109.18,109.2,1919.0,102.7537,102.7819,102.7443,102.7631,1919.0
2020-10-12 12:50:00,109.17,109.17,109.14,109.15,1288.0,102.7349,102.7349,102.7067,102.7161,1288.0
2020-10-12 12:55:00,109.11,109.11,109.1,109.1,550.0,102.6784,102.6784,102.669,102.669,550.0
2020-10-12 13:00:00,109.09,109.1,109.06,109.06,5248.0,102.6596,102.669,102.6314,102.6314,5248.0
2020-10-12 13:05:00,109.02,109.03,108.98,109.01,5227.0,102.5937,102.6031,102.5561,102.5843,5227.0
2020-10-12 13:10:00,109.0,109.03,109.0,109.01,1564.0,102.5749,102.6031,102.5749,102.5843,1564.0
2020-10-12 13:15:00,109.05,109.21,109.05,109.21,5528.0,102.622,102.7725,102.622,102.7725,5528.0
2020-10-12 13:20:00,109.2,109.3,109.2,109.3,1746.0,102.7631,102.8572,102.7631,102.8572,1746.0
2020-10-12 13:25:00,109.27,109.32,109.25,109.28,10087.0,102.829,102.876,102.8102,102.8384,10087.0
2020-10-12 13:30:00,109.28,109.34,109.28,109.32,2475.0,102.8384,102.8949,102.8384,102.876,2475.0
2020-10-12 13:35:00,109.32,109.32,109.18,109.26,2864.0,102.876,102.876,102.7443,102.8196,2864.0
2020-10-12 13:40:00,109.25,109.25,109.2,109.24,8940.0,102.8102,102.8102,102.7631,102.8008,8940.0
2020-10-12 13:45:00,109.25,109.25,109.17,109.2,6512.0,102.8102,102.8102,102.7349,102.7631,6512.0
2020-10-12 13:50:00,109.23,109.25,109.2,109.22,2698.0,102.7914,102.8102,102.7631,102.7819,2698.0
2020-10-12 13:55:00,109.23,109.25,109.21,109.22,2891.0,102.7914,102.8102,102.7725,102.7819,2891.0
2020-10-12 14:00:00,109.23,109.35,109.23,109.27,3809.0,102.7914,102.9043,102.7914,102.829,3809.0
2020-10-12 14:05:00,109.28,109.3,109.25,109.3,4335.0,102.8384,102.8572,102.8102,102.8572,4335.0
2020-10-12 14:10:00,109.28,109.3,109.27,109.3,4688.0,102.8384,102.8572,102.829,102.8572,4688.0
2020-10-12 14:15:00,109.29,109.31,109.25,109.28,10791.0,102.8478,102.8666,102.8102,102.8384,10791.0
2020-10-12 14:20:00,109.3,109.3,109.22,109.29,4199.0,102.8572,102.8572,102.7819,102.8478,4199.0
2020-10-12 14:25:00,109.3,109.35,109.3,109.35,4319.0,102.8572,102.9043,102.8572,102.9043,4319.0
2020-10-12 14:30:00,109.36,109.37,109.31,109.31,1398.0,102.9137,102.9231,102.8666,102.8666,1398.0
2020-10-12 14:35:00,109.27,109.29,109.22,109.25,1799.0,102.829,102.8478,102.7819,102.8102,1799.0
2020-10-12 14:40:00,109.31,109.31,109.17,109.25,2733.0,102.8666,102.8666,102.7349,102.8102,2733.0
2020-10-12 14:45:00,109.3,109.3,109.25,109.27,7154.0,102.8572,102.8572,102.8102,102.829,7154.0
2020-10-12 14:50:00,109.26,109.26,109.24,109.24,2967.0,102.8196,102.8196,102.8008,102.8008,2967.0
2020-10-12 14:55:00,109.25,109.25,109.16,109.22,4733.0,102.8102,102.8102,102.7255,102.7819,4733.0
2020-10-12 15:00:00,109.24,109.28,109.18,109.22,6129.0,102.8008,102.8384,102.7443,102.7819,6129.0
2020-10-12 15:05:00,109.21,109.24,109.17,109.17,2826.0,102.7725,102.8008,102.7349,102.7349,2826.0
2020-10-12 15:10:00,109.19,109.19,109.05,109.07,4979.0,102.7537,102.7537,102.622,102.6408,4979.0
2020-10-12 15:15:00,109.08,109.13,109.08,109.12,3882.0,102.6502,102.6972,102.6502,102.6878,3882.0
2020-10-12 15:20:00,109.14,109.18,109.1,109.17,4005.0,102.7067,102.7443,102.669,102.7349,4005.0
2020-10-12 15:25:00,109.2,109.2,109.12,109.18,2837.0,102.7631,102.7631,102.6878,102.7443,2837.0
2020-10-12 15:30:00,109.18,109.18,109.07,109.09,15658.0,102.7443,102.7443,102.6408,102.6596,15658.0
2020-10-12 15:35:00,109.05,109.09,109.04,109.05,6074.0,102.622,102.6596,102.6126,102.622,6074.0
2020-10-12 15:40:00,109.09,109.09,109.03,109.05,6508.0,102.6596,102.6596,102.6031,102.622,6508.0
2020-10-12 15:45:00,109.01,109.03,108.88,108.88,11852.0,102.5843,102.6031,102.462,102.462,11852.0
2020-10-12 15:50:00,108.86,108.97,108.84,108.96,12872.0,102.4432,102.5467,102.4243,102.5373,12872.0
2020-10-12 15:55:00,108.95,109.04,108.91,108.91,21712.0,102.5279,102.6126,102.4902,102.4902,21712.0
2020-10-13 09:30:00,109.14,109.14,108.61,108.75,16493.0,102.7067,102.7067,102.2079,102.3396,16493.0
2020-10-13 09:35:00,108.78,108.83,108.73,108.73,1200.0,102.3679,102.4149,102.3208,102.3208,1200.0
2020-10-13 09:40:00,108.72,108.83,108.66,108.74,3246.0,102.3114,102.4149,102.255,102.3302,3246.0
2020-10-13 09:45:00,108.69,108.74,108.69,108.74,1400.0,102.2832,102.3302,102.2832,102.3302,1400.0
2020-10-13 09:50:00,108.74,108.76,108.55,108.57,80516.0,102.3302,102.3491,102.1514,102.1703,80516.0
2020-10-13 09:55:00,108.63,108.76,108.59,108.76,4178.0,102.2267,102.3491,102.1891,102.3491,4178.0
2020-10-13 10:00:00,108.72,108.8,108.72,108.75,5618.0,102.3114,102.3867,102.3114,102.3396,5618.0
2020-10-13 10:05:00,108.75,108.76,108.54,108.6,23168.0,102.3396,102.3491,102.142,102.1985,23168.0
2020-10-13 10:10:00,108.6,108.61,108.42,108.53,5526.0,102.1985,102.2079,102.0291,102.1326,5526.0
2020-10-13 10:15:00,108.53,108.63,108.5,108.56,5907.0,102.1326,102.2267,102.1044,102.1608,5907.0
2020-10-13 10:20:00,108.58,108.66,108.55,108.64,3161.0,102.1797,102.255,102.1514,102.2361,3161.0
2020-10-13 10:25:00,108.65,108.7,108.62,108.63,2736.0,102.2455,102.2926,102.2173,102.2267,2736.0
2020-10-13 10:30:00,108.6,108.63,108.48,108.5,5426.0,102.1985,102.2267,102.0856,102.1044,5426.0
2020-10-13 10:35:00,108.52,108.58,108.48,108.53,2258.0,102.1232,102.1797,102.0856,102.1326,2258.0
2020-10-13 10:40:00,108.55,108.55,108.41,108.41,2313.0,102.1514,102.1514,102.0197,102.0197,2313.0
2020-10-13 10:45:00,108.43,108.44,108.35,108.42,4009.0,102.0385,102.0479,101.9632,102.0291,4009.0
2020-10-13 10:50:00,108.39,108.49,108.37,108.48,2676.0,102.0009,102.095,101.982,102.0856,2676.0
2020-10-13 10:55:00,108.46,108.59,108.44,108.53,7029.0,102.0667,102.1891,102.0479,102.1326,7029.0
2020-10-13 11:00:00,108.55,108.55,108.48,108.5,18365.0,102.1514,102.1514,102.0856,102.1044,18365.0
2020-10-13 11:05:00,108.51,108.55,108.47,108.54,7906.0,102.1138,102.1514,102.0761,102.142,7906.0
2020-10-13 11:10:00,108.51,108.58,108.51,108.57,5916.0,102.1138,102.1797,102.1138,102.1703,5916.0
2020-10-13 11:15:00,108.57,108.6,108.55,108.57,8969.0,102.1703,102.1985,102.1514,102.1703,8969.0
2020-10-13 11:20:00,108.61,108.68,108.61,108.64,9994.0,102.2079,102.2738,102.2079,102.2361,9994.0
2020-10-13 11:25:00,108.64,108.67,108.6,108.61,9058.0,102.2361,102.2644,102.1985,102.2079,9058.0
2020-10-13 11:30:00,108.62,108.68,108.6,108.68,6744.0,102.2173,102.2738,102.1985,102.2738,6744.0
2020-10-13 11:35:00,108.66,108.69,108.61,108.61,3673.0,102.255,102.2832,102.2079,102.2079,3673.0
2020-10-13 11:40:00,108.62,108.62,108.44,108.49,4700.0,102.2173,102.2173,102.0479,102.095,4700.0
2020-10-13 11:45:00,108.51,108.55,108.47,108.55,2521.0,102.1138,102.1514,102.0761,102.1514,2521.0
2020-10-13 11:50:00,108.56,108.62,108.55,108.57,2882.0,102.1608,102.2173,102.1514,102.1703,2882.0
2020-10-13 11:55:00,108.56,108.62,108.56,108.58,8234.0,102.1608,102.2173,102.1608,102.1797,8234.0
2020-10-13 12:00:00,108.6,108.61,108.57,108.57,2950.0,102.1985,102.2079,102.1703,102.1703,2950.0
2020-10-13 12:05:00,108.55,108.62,108.55,108.58,1671.0,102.1514,102.2173,102.1514,102.1797,1671.0
2020-10-13 12:10:00,108.53,108.53,108.4,108.47,4990.0,102.1326,102.1326,102.0103,102.0761,4990.0
2020-10-13 12:15:00,108.48,108.52,108.43,108.48,7861.0,102.0856,102.1232,102.0385,102.0856,7861.0
2020-10-13 12:20:00,108.47,108.52,108.46,108.52,6315.0,102.0761,102.1232,102.0667,102.1232,6315.0
2020-10-13 12:25:00,108.54,108.58,108.54,108.57,1555.0,102.142,102.1797,102.142,102.1703,1555.0
2020-10-13 12:30:00,108.54,108.58,108.5,108.5,1929.0,102.142,102.1797,102.1044,102.1044,1929.0
2020-10-13 12:35:00,108.47,108.49,108.39,108.44,2293.0,102.0761,102.095,102.0009,102.0479,2293.0
2020-10-13 12:40:00,108.43,108.48,108.43,108.47,1581.0,102.0385,102.0856,102.0385,102.0761,1581.0
2020-10-13 12:45:00,108.48,108.54,108.47,108.53,7363.0,102.0856,102.142,102.0761,102.1326,7363.0
2020-10-13 12:50:00,108.52,108.56,108.52,108.54,1914.0,102.1232,102.1608,102.1232,102.142,1914.0
2020-10-13 12:55:00,108.55,108.57,108.53,108.56,10241.0,102.1514,102.1703,102.1326,102.1608,10241.0
2020-10-13 13:00:00,108.56,108.56,108.5,108.51,2491.0,102.1608,102.1608,102.1044,102.1138,2491.0
2020-10-13 13:05:00,108.51,108.51,108.36,108.37,5427.0,102.1138,102.1138,101.9726,101.982,5427.0
2020-10-13 13:10:00,108.32,108.5,108.32,108.5,2416.0,101.935,102.1044,101.935,102.1044,2416.0
2020-10-13 13:15:00,108.49,108.62,108.49,108.57,12978.0,102.095,102.2173,102.095,102.1703,12978.0
2020-10-13 13:20:00,108.57,108.59,108.36,108.44,4754.0,102.1703,102.1891,101.9726,102.0479,4754.0
2020-10-13 13:25:00,108.46,108.5,108.43,108.5,12168.0,102.0667,102.1044,102.0385,102.1044,12168.0
2020-10-13 13:30:00,108.49,108.52,108.45,108.52,3296.0,102.095,102.1232,102.0573,102.1232,3296.0
2020-10-13 13:35:00,108.46,108.5,108.42,108.46,5337.0,102.0667,102.1044,102.0291,102.0667,5337.0
2020-10-13 13:40:00,108.47,108.51,108.39,108.39,3998.0,102.0761,102.1138,102.0009,102.0009,3998.0
2020-10-13 13:45:00,108.4,108.48,108.4,108.47,3181.0,102.0103,102.0856,102.0103,102.0761,3181.0
2020-10-13 13:50:00,108.46,108.47,108.36,108.36,3536.0,102.0667,102.0761,101.9726,101.9726,3536.0
2020-10-13 13:55:00,108.37,108.37,108.17,108.23,6076.0,101.982,101.982,101.7938,101.8503,6076.0
2020-10-13 14:00:00,108.19,108.25,108.12,108.25,5086.0,101.8127,101.8691,101.7468,101.8691,5086.0
2020-10-13 14:05:00,108.23,108.27,108.16,108.2,13963.0,101.8503,101.8879,101.7844,101.8221,13963.0
2020-10-13 14:10:00,108.19,108.28,108.16,108.25,3042.0,101.8127,101.8973,101.7844,101.8691,3042.0
2020-10-13 14:15:00,108.25,108.35,108.24,108.35,3083.0,101.8691,101.9632,101.8597,101.9632,3083.0
2020-10-13 14:20:00,108.34,108.34,108.24,108.31,6395.0,101.9538,101.9538,101.8597,101.9256,6395.0
2020-10-13 14:25:00,108.32,108.32,108.09,108.09,7177.0,101.935,101.935,101.7185,101.7185,7177.0
2020-10-13 14:30:00,108.09,108.2,107.93,108.2,11358.0,101.7185,101.8221,101.568,101.8221,11358.0
2020-10-13 14:35:00,108.14,108.14,108.02,108.11,3442.0,101.7656,101.7656,101.6527,101.7374,3442.0
2020-10-13 14:40:00,108.1,108.1,108.03,108.05,5231.0,101.728,101.728,101.6621,101.6809,5231.0
2020-10-13 14:45:00,108.07,108.18,107.99,108.07,16584.0,101.6997,101.8032,101.6244,101.6997,16584.0
2020-10-13 14:50:00,108.06,108.12,108.01,108.03,6019.0,101.6903,101.7468,101.6433,101.6621,6019.0
2020-10-13 14:55:00,108.03,108.22,108.03,108.18,8705.0,101.6621,101.8409,101.6621,101.8032,8705.0
2020-10-13 15:00:00,108.15,108.29,108.14,108.29,5117.0,101.775,101.9068,101.7656,101.9068,5117.0
2020-10-13 15:05:00,108.26,108.3,108.23,108.25,15208.0,101.8785,101.9162,101.8503,101.8691,15208.0
2020-10-13 15:10:00,108.28,108.38,108.28,108.34,6880.0,101.8973,101.9915,101.8973,101.9538,6880.0
2020-10-13 15:15:00,108.34,108.42,108.32,108.42,5758.0,101.9538,102.0291,101.935,102.0291,5758.0
2020-10-13 15:20:00,108.4,108.51,108.38,108.51,7874.0,102.0103,102.1138,101.9915,102.1138,7874.0
2020-10-13 15:25:00,108.5,108.54,108.46,108.5,7704.0,102.1044,102.142,102.0667,102.1044,7704.0
2020-10-13 15:30:00,108.52,108.58,108.51,108.57,4516.0,102.1232,102.1797,102.1138,102.1703,4516.0
2020-10-13 15:35:00,108.58,108.59,108.44,108.5,14992.0,102.1797,102.1891,102.0479,102.1044,14992.0
2020-10-13 15:40:00,108.52,108.56,108.5,108.51,4926.0,102.1232,102.1608,102.1044,102.1138,4926.0
2020-10-13 15:45:00,108.52,108.55,108.38,108.38,12187.0,102.1232,102.1514,101.9915,101.9915,12187.0
2020-10-13 15:50:00,108.42,108.46,108.36,108.36,15896.0,102.0291,102.0667,101.9726,101.9726,15896.0
2020-10-13 15:55:00,108.36,108.39,108.21,108.21,54610.0,101.9726,102.0009,101.8315,101.8315,54610.0
2020-10-14 09:30:00,108.3,108.74,108.01,108.42,17125.0,101.9162,102.3302,101.6433,102.0291,17125.0
2020-10-14 09:35:00,108.39,108.44,108.38,108.42,10859.0,102.0009,102.0479,101.9915,102.0291,10859.0
2020-10-14 09:40:00,108.49,108.58,108.49,108.58,1534.0,102.095,102.1797,102.095,102.1797,1534.0
2020-10-14 09:45:00,108.64,108.69,108.64,108.69,1032.0,102.2361,102.2832,102.2361,102.2832,1032.0
2020-10-14 09:50:00,108.66,108.73,108.66,108.7,2602.0,102.255,102.3208,102.255,102.2926,2602.0
2020-10-14 09:55:00,108.64,108.72,108.64,108.67,1310.0,102.2361,102.3114,102.2361,102.2644,1310.0
2020-10-14 10:00:00,108.67,108.69,108.61,108.62,3925.0,102.2644,102.2832,102.2079,102.2173,3925.0
2020-10-14 10:05:00,108.61,108.62,108.56,108.6,25534.0,102.2079,102.2173,102.1608,102.1985,25534.0
2020-10-14 10:10:00,108.56,108.58,108.5,108.52,2500.0,102.1608,102.1797,102.1044,102.1232,2500.0
2020-10-14 10:15:00,108.52,108.52,108.39,108.4,6019.0,102.1232,102.1232,102.0009,102.0103,6019.0
2020-10-14 10:20:00,108.52,108.53,108.48,108.49,1423.0,102.1232,102.1326,102.0856,102.095,1423.0
2020-10-14 10:25:00,108.35,108.35,108.22,108.25,35061.0,101.9632,101.9632,101.8409,101.8691,35061.0
2020-10-14 10:30:00,108.25,108.25,108.14,108.16,33987.0,101.8691,101.8691,101.7656,101.7844,33987.0
2020-10-14 10:35:00,108.17,108.31,108.17,108.28,2946.0,101.7938,101.9256,101.7938,101.8973,2946.0
2020-10-14 10:40:00,108.28,108.34,108.27,108.34,5918.0,101.8973,101.9538,101.8879,101.9538,5918.0
2020-10-14 10:45:00,108.33,108.42,108.33,108.37,2675.0,101.9444,102.0291,101.9444,101.982,2675.0
2020-10-14 10:50:00,108.35,108.35,108.27,108.34,2701.0,101.9632,101.9632,101.8879,101.9538,2701.0
2020-10-14 10:55:00,108.28,108.32,108.25,108.29,1815.0,101.8973,101.935,101.8691,101.9068,1815.0
2020-10-14 11:00:00,108.22,108.22,108.16,108.19,1274.0,101.8409,101.8409,101.7844,101.8127,1274.0
2020-10-14 11:05:00,108.21,108.32,108.21,108.32,2981.0,101.8315,101.935,101.8315,101.935,2981.0
2020-10-14 11:10:00,108.27,108.28,108.25,108.26,6881.0,101.8879,101.8973,101.8691,101.8785,6881.0
2020-10-14 11:15:00,108.28,108.32,108.23,108.28,5267.0,101.8973,101.935,101.8503,101.8973,5267.0
2020-10-14 11:20:00,108.21,108.26,108.16,108.16,2526.0,101.8315,101.8785,101.7844,101.7844,2526.0
2020-10-14 11:25:00,108.18,108.18,108.12,108.14,3438.0,101.8032,101.8032,101.7468,101.7656,3438.0
2020-10-14 11:30:00,108.16,108.16,108.06,108.06,7835.0,101.7844,101.7844,101.6903,101.6903,7835.0
2020-10-14 11:35:00,108.08,108.13,108.07,108.07,400.0,101.7091,101.7562,101.6997,101.6997,400.0
2020-10-14 11:40:00,108.02,108.1,107.99,108.06,6921.0,101.6527,101.728,101.6244,101.6903,6921.0
2020-10-14 11:45:00,108.02,108.02,107.71,107.77,4609.0,101.6527,101.6527,101.3609,101.4174,4609.0
2020-10-14 11:50:00,107.68,107.72,107.59,107.59,5332.0,101.3327,101.3704,101.248,101.248,5332.0
2020-10-14 11:55:00,107.56,107.62,107.51,107.53,3044.0,101.2198,101.2763,101.1727,101.1916,3044.0
2020-10-14 12:00:00,107.55,107.68,107.54,107.63,14994.0,101.2104,101.3327,101.201,101.2857,14994.0
2020-10-14 12:05:00,107.68,107.8,107.67,107.71,2450.0,101.3327,101.4456,101.3233,101.3609,2450.0
2020-10-14 12:10:00,107.65,107.67,107.56,107.63,5966.0,101.3045,101.3233,101.2198,101.2857,5966.0
2020-10-14 12:15:00,107.62,107.63,107.41,107.42,8391.0,101.2763,101.2857,101.0786,101.088,8391.0
2020-10-14 12:20:00,107.4,107.44,107.38,107.39,4229.0,101.0692,101.1069,101.0504,101.0598,4229.0
2020-10-14 12:25:00,107.33,107.51,107.33,107.5,700.0,101.0033,101.1727,101.0033,101.1633,700.0
2020-10-14 12:30:00,107.45,107.58,107.45,107.56,1639.0,101.1163,101.2386,101.1163,101.2198,1639.0
2020-10-14 12:35:00,107.54,107.6,107.39,107.41,2855.0,101.201,101.2574,101.0598,101.0786,2855.0
2020-10-14 12:40:00,107.58,107.62,107.52,107.61,5739.0,101.2386,101.2763,101.1821,101.2668,5739.0
2020-10-14 12:45:00,107.59,107.6,107.54,107.58,1114.0,101.248,101.2574,101.201,101.2386,1114.0
2020-10-14 12:50:00,107.55,107.61,107.53,107.57,5775.0,101.2104,101.2668,101.1916,101.2292,5775.0
2020-10-14 12:55:00,107.62,107.67,107.57,107.62,2220.0,101.2763,101.3233,101.2292,101.2763,2220.0
2020-10-14 13:00:00,107.55,107.69,107.55,107.68,5489.0,101.2104,101.3421,101.2104,101.3327,5489.0
2020-10-14 13:05:00,107.68,107.7,107.66,107.7,3278.0,101.3327,101.3515,101.3139,101.3515,3278.0
2020-10-14 13:10:00,107.69,107.72,107.65,107.68,3233.0,101.3421,101.3704,101.3045,101.3327,3233.0
2020-10-14 13:15:00,107.69,107.75,107.64,107.69,3594.0,101.3421,101.3986,101.2951,101.3421,3594.0
2020-10-14 13:20:00,107.7,107.7,107.6,107.61,8322.0,101.3515,101.3515,101.2574,101.2668,8322.0
2020-10-14 13:25:00,107.62,107.66,107.52,107.52,2442.0,101.2763,101.3139,101.1821,101.1821,2442.0
2020-10-14 13:30:00,107.55,107.56,107.4,107.41,13457.0,101.2104,101.2198,101.0692,101.0786,13457.0
2020-10-14 13:35:00,107.42,107.48,107.42,107.48,4231.0,101.088,101.1445,101.088,101.1445,4231.0
2020-10-14 13:40:00,107.48,107.52,107.46,107.5,11688.0,101.1445,101.1821,101.1257,101.1633,11688.0
2020-10-14 13:45:00,107.52,107.61,107.5,107.59,5624.0,101.1821,101.2668,101.1633,101.248,5624.0
2020-10-14 13:50:00,107.59,107.65,107.56,107.65,2158.0,101.248,101.3045,101.2198,101.3045,2158.0
2020-10-14 13:55:00,107.65,107.65,107.6,107.63,3403.0,101.3045,101.3045,101.2574,101.2857,3403.0
2020-10-14 14:00:00,107.64,107.67,107.6,107.64,5169.0,101.2951,101.3233,101.2574,101.2951,5169.0
2020-10-14 14:05:00,107.68,107.77,107.67,107.74,27010.0,101.3327,101.4174,101.3233,101.3892,27010.0
2020-10-14 14:10:00,107.72,107.8,107.72,107.78,5002.0,101.3704,101.4456,101.3704,101.4268,5002.0
2020-10-14 14:15:00,107.74,107.79,107.69,107.7,7111.0,101.3892,101.4362,101.3421,101.3515,7111.0
2020-10-14 14:20:00,107.68,107.74,107.65,107.68,7726.0,101.3327,101.3892,101.3045,101.3327,7726.0
2020-10-14 14:25:00,107.67,107.67,107.53,107.58,9474.0,101.3233,101.3233,101.1916,101.2386,9474.0
2020-10-14 14:30:00,107.6,107.61,107.39,107.4,10708.0,101.2574,101.2668,101.0598,101.0692,10708.0
2020-10-14 14:35:00,107.39,107.44,107.33,107.34,2377.0,101.0598,101.1069,101.0033,101.0128,2377.0
2020-10-14 14:40:00,107.37,107.46,107.37,107.41,9498.0,101.041,101.1257,101.041,101.0786,9498.0
2020-10-14 14:45:00,107.41,107.51,107.37,107.49,3413.0,101.0786,101.1727,101.041,101.1539,3413.0
2020-10-14 14:50:00,107.51,107.54,107.47,107.51,9991.0,101.1727,101.201,101.1351,101.1727,9991.0
2020-10-14 14:55:00,107.54,107.62,107.53,107.57,6901.0,101.201,101.2763,101.1916,101.2292,6901.0
2020-10-14 15:00:00,107.58,107.69,107.54,107.68,7197.0,101.2386,101.3421,101.201,101.3327,7197.0
2020-10-14 15:05:00,107.69,107.87,107.69,107.8,11494.0,101.3421,101.5115,101.3421,101.4456,11494.0
2020-10-14 15:10:00,107.79,107.91,107.78,107.9,5894.0,101.4362,101.5492,101.4268,101.5397,5894.0
2020-10-14 15:15:00,107.87,107.88,107.81,107.84,9409.0,101.5115,101.5209,101.4551,101.4833,9409.0
2020-10-14 15:20:00,107.82,107.9,107.8,107.8,27296.0,101.4645,101.5397,101.4456,101.4456,27296.0
2020-10-14 15:25:00,107.75,107.81,107.72,107.76,14633.0,101.3986,101.4551,101.3704,101.408,14633.0
2020-10-14 15:30:00,107.73,107.93,107.72,107.86,40529.0,101.3798,101.568,101.3704,101.5021,40529.0
2020-10-14 15:35:00,107.88,107.88,107.72,107.74,7009.0,101.5209,101.5209,101.3704,101.3892,7009.0
2020-10-14 15:40:00,107.74,107.84,107.74,107.82,7856.0,101.3892,101.4833,101.3892,101.4645,7856.0
2020-10-14 15:45:00,107.81,107.84,107.67,107.7,7432.0,101.4551,101.4833,101.3233,101.3515,7432.0
2020-10-14 15:50:00,107.68,107.82,107.68,107.71,19986.0,101.3327,101.4645,101.3327,101.3609,19986.0
2020-10-14 15:55:00,107.72,107.75,107.5,107.53,17354.0,101.3704,101.3986,101.1633,101.1916,17354.0
2020-10-15 09:30:00,106.53,106.55,105.81,106.55,21079.0,100.2505,100.2693,99.5729,100.2693,21079.0
2020-10-15 09:35:00,106.55,106.55,106.51,106.52,1035.0,100.2693,100.2693,100.2317,100.2411,1035.0
2020-10-15 09:40:00,106.46,106.65,106.46,106.63,8293.0,100.1846,100.3634,100.1846,100.3446,8293.0
2020-10-15 09:45:00,106.65,106.73,106.64,106.73,7443.0,100.3634,100.4387,100.354,100.4387,7443.0
2020-10-15 09:50:00,106.69,106.91,106.69,106.89,3576.0,100.4011,100.6081,100.4011,100.5893,3576.0
2020-10-15 09:55:00,106.91,106.94,106.83,106.92,4969.0,100.6081,100.6363,100.5328,100.6175,4969.0
2020-10-15 10:00:00,106.96,106.96,106.87,106.9,4449.0,100.6552,100.6552,100.5705,100.5987,4449.0
2020-10-15 10:05:00,106.94,106.94,106.74,106.75,10493.0,100.6363,100.6363,100.4481,100.4575,10493.0
2020-10-15 10:10:00,106.71,106.8,106.71,106.72,2346.0,100.4199,100.5046,100.4199,100.4293,2346.0
2020-10-15 10:15:00,106.7,106.86,106.66,106.81,3886.0,100.4105,100.5611,100.3728,100.514,3886.0
2020-10-15 10:20:00,106.76,106.77,106.72,106.76,1570.0,100.4669,100.4764,100.4293,100.4669,1570.0
2020-10-15 10:25:00,106.74,106.74,106.64,106.7,1563.0,100.4481,100.4481,100.354,100.4105,1563.0
2020-10-15 10:30:00,106.67,106.67,106.49,106.51,1281.0,100.3823,100.3823,100.2129,100.2317,1281.0
2020-10-15 10:35:00,106.5,106.52,106.41,106.48,3050.0,100.2223,100.2411,100.1376,100.2035,3050.0
2020-10-15 10:40:00,106.53,106.54,106.39,106.45,943.0,100.2505,100.2599,100.1188,100.1752,943.0
2020-10-15 10:45:00,106.41,106.58,106.4,106.52,1804.0,100.1376,100.2976,100.1282,100.2411,1804.0
2020-10-15 10:50:00,106.53,106.6,106.47,106.48,4624.0,100.2505,100.3164,100.194,100.2035,4624.0
2020-10-15 10:55:00,106.45,106.63,106.45,106.61,1724.0,100.1752,100.3446,100.1752,100.3258,1724.0
2020-10-15 11:00:00,106.58,106.65,106.41,106.53,3409.0,100.2976,100.3634,100.1376,100.2505,3409.0
2020-10-15 11:05:00,106.51,106.83,106.51,106.83,5093.0,100.2317,100.5328,100.2317,100.5328,5093.0
2020-10-15 11:10:00,106.76,106.84,106.76,106.81,2198.0,100.4669,100.5422,100.4669,100.514,2198.0
2020-10-15 11:15:00,106.85,107.0,106.83,107.0,4774.0,100.5516,100.6928,100.5328,100.6928,4774.0
2020-10-15 11:20:00,106.97,107.0,106.92,106.98,1831.0,100.6646,100.6928,100.6175,100.674,1831.0
2020-10-15 11:25:00,106.96,106.98,106.82,106.83,4601.0,100.6552,100.674,100.5234,100.5328,4601.0
2020-10-15 11:30:00,106.84,106.91,106.82,106.9,14829.0,100.5422,100.6081,100.5234,100.5987,14829.0
2020-10-15 11:35:00,106.89,106.94,106.85,106.94,3120.0,100.5893,100.6363,100.5516,100.6363,3120.0
2020-10-15 11:40:00,106.95,107.0,106.94,106.95,1897.0,100.6457,100.6928,100.6363,100.6457,1897.0
2020-10-15 11:45:00,107.02,107.04,106.94,106.94,1434.0,100.7116,100.7304,100.6363,100.6363,1434.0
2020-10-15 11:50:00,106.98,107.15,106.89,107.08,10643.0,100.674,100.834,100.5893,100.7681,10643.0
2020-10-15 11:55:00,107.07,107.1,106.95,106.98,2791.0,100.7587,100.7869,100.6457,100.674,2791.0
2020-10-15 12:00:00,106.94,106.98,106.89,106.94,4585.0,100.6363,100.674,100.5893,100.6363,4585.0
2020-10-15 12:05:00,106.95,107.01,106.91,106.91,6244.0,100.6457,100.7022,100.6081,100.6081,6244.0
2020-10-15 12:10:00,106.9,106.94,106.87,106.92,7742.0,100.5987,100.6363,100.5705,100.6175,7742.0
2020-10-15 12:15:00,106.89,106.93,106.88,106.9,3562.0,100.5893,100.6269,100.5799,100.5987,3562.0
2020-10-15 12:20:00,106.9,106.9,106.82,106.86,7160.0,100.5987,100.5987,100.5234,100.5611,7160.0
2020-10-15 12:25:00,106.87,106.92,106.83,106.84,1816.0,100.5705,100.6175,100.5328,100.5422,1816.0
2020-10-15 12:30:00,106.83,106.87,106.78,106.8,1486.0,100.5328,100.5705,100.4858,100.5046,1486.0
2020-10-15 12:35:00,106.81,106.85,106.78,106.85,4226.0,100.514,100.5516,100.4858,100.5516,4226.0
2020-10-15 12:40:00,106.83,106.9,106.81,106.81,2453.0,100.5328,100.5987,100.514,100.514,2453.0
2020-10-15 12:45:00,106.7,106.86,106.69,106.81,3436.0,100.4105,100.5611,100.4011,100.514,3436.0
2020-10-15 12:50:00,106.82,106.98,106.81,106.95,9326.0,100.5234,100.674,100.514,100.6457,9326.0
2020-10-15 12:55:00,106.94,107.04,106.94,107.02,2226.0,100.6363,100.7304,100.6363,100.7116,2226.0
2020-10-15 13:00:00,107.01,107.04,107.0,107.01,5035.0,100.7022,100.7304,100.6928,100.7022,5035.0
2020-10-15 13:05:00,107.03,107.06,107.01,107.04,5837.0,100.721,100.7493,100.7022,100.7304,5837.0
2020-10-15 13:10:00,107.05,107.16,107.05,107.14,1303.0,100.7399,100.8434,100.7399,100.8245,1303.0
2020-10-15 13:15:00,107.14,107.19,107.05,107.11,4981.0,100.8245,100.8716,100.7399,100.7963,4981.0
2020-10-15 13:20:00,107.1,107.13,107.06,107.09,2156.0,100.7869,100.8151,100.7493,100.7775,2156.0
2020-10-15 13:25:00,107.07,107.18,107.07,107.08,2940.0,100.7587,100.8622,100.7587,100.7681,2940.0
2020-10-15 13:30:00,107.08,107.14,107.07,107.14,11533.0,100.7681,100.8245,100.7587,100.8245,11533.0
2020-10-15 13:35:00,107.18,107.18,107.14,107.17,7227.0,100.8622,100.8622,100.8245,100.8528,7227.0
2020-10-15 13:40:00,107.16,107.28,107.16,107.26,5956.0,100.8434,100.9563,100.8434,100.9375,5956.0
2020-10-15 13:45:00,107.27,107.27,107.17,107.18,4708.0,100.9469,100.9469,100.8528,100.8622,4708.0
2020-10-15 13:50:00,107.21,107.21,107.16,107.17,5602.0,100.8904,100.8904,100.8434,100.8528,5602.0
2020-10-15 13:55:00,107.17,107.19,107.16,107.19,7447.0,100.8528,100.8716,100.8434,100.8716,7447.0
2020-10-15 14:00:00,107.23,107.27,107.21,107.26,4927.0,100.9092,100.9469,100.8904,100.9375,4927.0
2020-10-15 14:05:00,107.27,107.33,107.25,107.31,4852.0,100.9469,101.0033,100.9281,100.9845,4852.0
2020-10-15 14:10:00,107.29,107.33,107.26,107.32,5021.0,100.9657,101.0033,100.9375,100.9939,5021.0
2020-10-15 14:15:00,107.32,107.35,107.28,107.31,25110.0,100.9939,101.0222,100.9563,100.9845,25110.0
2020-10-15 14:20:00,107.32,107.33,107.27,107.27,6613.0,100.9939,101.0033,100.9469,100.9469,6613.0
2020-10-15 14:25:00,107.27,107.32,107.27,107.3,8732.0,100.9469,100.9939,100.9469,100.9751,8732.0
2020-10-15 14:30:00,107.31,107.35,107.28,107.32,7828.0,100.9845,101.0222,100.9563,100.9939,7828.0
2020-10-15 14:35:00,107.31,107.31,107.17,107.19,15610.0,100.9845,100.9845,100.8528,100.8716,15610.0
2020-10-15 14:40:00,107.19,107.23,107.15,107.15,13029.0,100.8716,100.9092,100.834,100.834,13029.0
2020-10-15 14:45:00,107.14,107.14,107.1,107.12,7610.0,100.8245,100.8245,100.7869,100.8057,7610.0
2020-10-15 14:50:00,107.15,107.23,107.14,107.23,7572.0,100.834,100.9092,100.8245,100.9092,7572.0
2020-10-15 14:55:00,107.21,107.32,107.2,107.32,21862.0,100.8904,100.9939,100.881,100.9939,21862.0
2020-10-15 15:00:00,107.3,107.39,107.3,107.38,7031.0,100.9751,101.0598,100.9751,101.0504,7031.0
2020-10-15 15:05:00,107.36,107.4,107.34,107.37,13888.0,101.0316,101.0692,101.0128,101.041,13888.0
2020-10-15 15:10:00,107.39,107.41,107.28,107.32,9456.0,101.0598,101.0786,100.9563,100.9939,9456.0
2020-10-15 15:15:00,107.34,107.41,107.3,107.41,5451.0,101.0128,101.0786,100.9751,101.0786,5451.0
2020-10-15 15:20:00,107.43,107.43,107.4,107.42,6357.0,101.0975,101.0975,101.0692,101.088,6357.0
2020-10-15 15:25:00,107.42,107.51,107.41,107.49,10086.0,101.088,101.1727,101.0786,101.1539,10086.0
2020-10-15 15:30:00,107.48,107.54,107.44,107.48,7357.0,101.1445,101.201,101.1069,101.1445,7357.0
2020-10-15 15:35:00,107.49,107.5,107.45,107.49,9773.0,101.1539,101.1633,101.1163,101.1539,9773.0
2020-10-15 15:40:00,107.48,107.6,107.47,107.53,20192.0,101.1445,101.2574,101.1351,101.1916,20192.0
2020-10-15 15:45:00,107.5,107.51,107.35,107.35,13525.0,101.1633,101.1727,101.0222,101.0222,13525.0
2020-10-15 15:50:00,107.4,107.44,107.37,107.38,10213.0,101.0692,101.1069,101.041,101.0504,10213.0
2020-10-15 15:55:00,107.38,107.41,107.31,107.4,11808.0,101.0504,101.0786,100.9845,101.0692,11808.0
2020-10-16 09:30:00,107.84,107.86,107.71,107.86,10090.0,101.4833,101.5021,101.3609,101.5021,10090.0
2020-10-16 09:35:00,107.83,107.86,107.63,107.63,8595.0,101.4739,101.5021,101.2857,101.2857,8595.0
2020-10-16 09:40:00,107.73,107.75,107.73,107.74,971.0,101.3798,101.3986,101.3798,101.3892,971.0
2020-10-16 09:45:00,107.65,107.69,107.59,107.66,3500.0,101.3045,101.3421,101.248,101.3139,3500.0
2020-10-16 09:50:00,107.6,107.6,107.5,107.55,5753.0,101.2574,101.2574,101.1633,101.2104,5753.0
2020-10-16 09:55:00,107.58,107.78,107.58,107.73,7592.0,101.2386,101.4268,101.2386,101.3798,7592.0
2020-10-16 10:00:00,107.81,107.94,107.81,107.92,13298.0,101.4551,101.5774,101.4551,101.5586,13298.0
2020-10-16 10:05:00,107.91,107.91,107.85,107.9,14509.0,101.5492,101.5492,101.4927,101.5397,14509.0
2020-10-16 10:10:00,107.89,107.91,107.86,107.86,5133.0,101.5303,101.5492,101.5021,101.5021,5133.0
2020-10-16 10:15:00,107.88,108.07,107.87,108.07,8683.0,101.5209,101.6997,101.5115,101.6997,8683.0
2020-10-16 10:20:00,108.07,108.13,108.05,108.1,9318.0,101.6997,101.7562,101.6809,101.728,9318.0
2020-10-16 10:25:00,108.13,108.21,108.12,108.2,3719.0,101.7562,101.8315,101.7468,101.8221,3719.0
2020-10-16 10:30:00,108.27,108.27,108.18,108.22,22104.0,101.8879,101.8879,101.8032,101.8409,22104.0
2020-10-16 10:35:00,108.19,108.25,108.16,108.16,1299.0,101.8127,101.8691,101.7844,101.7844,1299.0
2020-10-16 10:40:00,108.18,108.19,108.13,108.13,21187.0,101.8032,101.8127,101.7562,101.7562,21187.0
2020-10-16 10:45:00,108.14,108.14,108.04,108.06,4232.0,101.7656,101.7656,101.6715,101.6903,4232.0
2020-10-16 10:50:00,108.01,108.02,107.98,108.0,3665.0,101.6433,101.6527,101.615,101.6339,3665.0
2020-10-16 10:55:00,108.04,108.05,107.97,107.99,5313.0,101.6715,101.6809,101.6056,101.6244,5313.0
2020-10-16 11:00:00,107.97,108.0,107.94,107.98,9510.0,101.6056,101.6339,101.5774,101.615,9510.0
2020-10-16 11:05:00,107.92,107.95,107.89,107.93,8333.0,101.5586,101.5868,101.5303,101.568,8333.0
2020-10-16 11:10:00,107.92,107.94,107.82,107.89,64632.0,101.5586,101.5774,101.4645,101.5303,64632.0
2020-10-16 11:15:00,107.9,107.9,107.73,107.84,12407.0,101.5397,101.5397,101.3798,101.4833,12407.0
2020-10-16 11:20:00,107.75,107.77,107.62,107.63,2250.0,101.3986,101.4174,101.2763,101.2857,2250.0
2020-10-16 11:25:00,107.63,107.75,107.6,107.75,2303.0,101.2857,101.3986,101.2574,101.3986,2303.0
2020-10-16 11:30:00,107.7,107.78,107.68,107.71,2311.0,101.3515,101.4268,101.3327,101.3609,2311.0
2020-10-16 11:35:00,107.74,107.82,107.74,107.76,1769.0,101.3892,101.4645,101.3892,101.408,1769.0
2020-10-16 11:40:00,107.74,107.82,107.74,107.74,4512.0,101.3892,101.4645,101.3892,101.3892,4512.0
2020-10-16 11:45:00,107.77,107.83,107.73,107.83,3146.0,101.4174,101.4739,101.3798,101.4739,3146.0
2020-10-16 11:50:00,107.82,107.85,107.82,107.85,1477.0,101.4645,101.4927,101.4645,101.4927,1477.0
2020-10-16 11:55:00,107.85,107.85,107.81,107.83,1582.0,101.4927,101.4927,101.4551,101.4739,1582.0
2020-10-16 12:00:00,107.81,107.83,107.77,107.78,6775.0,101.4551,101.4739,101.4174,101.4268,6775.0
2020-10-16 12:05:00,107.76,107.77,107.58,107.7,6225.0,101.408,101.4174,101.2386,101.3515,6225.0
2020-10-16 12:10:00,107.64,107.74,107.64,107.74,500.0,101.2951,101.3892,101.2951,101.3892,500.0
2020-10-16 12:15:00,107.7,107.76,107.69,107.7,2167.0,101.3515,101.408,101.3421,101.3515,2167.0
2020-10-16 12:20:00,107.67,107.7,107.66,107.7,1568.0,101.3233,101.3515,101.3139,101.3515,1568.0
2020-10-16 12:25:00,107.66,107.79,107.66,107.77,1055.0,101.3139,101.4362,101.3139,101.4174,1055.0
2020-10-16 12:30:00,107.77,107.77,107.66,107.69,1280.0,101.4174,101.4174,101.3139,101.3421,1280.0
2020-10-16 12:35:00,107.69,107.69,107.65,107.66,910.0,101.3421,101.3421,101.3045,101.3139,910.0
2020-10-16 12:40:00,107.66,107.67,107.6,107.61,10718.0,101.3139,101.3233,101.2574,101.2668,10718.0
2020-10-16 12:45:00,107.6,107.67,107.6,107.62,5597.0,101.2574,101.3233,101.2574,101.2763,5597.0
2020-10-16 12:50:00,107.64,107.65,107.56,107.65,3299.0,101.2951,101.3045,101.2198,101.3045,3299.0
2020-10-16 12:55:00,107.66,107.73,107.64,107.72,33781.0,101.3139,101.3798,101.2951,101.3704,33781.0
2020-10-16 13:00:00,107.74,107.74,107.7,107.72,9946.0,101.3892,101.3892,101.3515,101.3704,9946.0
2020-10-16 13:05:00,107.71,107.75,107.69,107.75,9971.0,101.3609,101.3986,101.3421,101.3986,9971.0
2020-10-16 13:10:00,107.74,107.76,107.73,107.74,4395.0,101.3892,101.408,101.3798,101.3892,4395.0
2020-10-16 13:15:00,107.75,107.84,107.75,107.84,2126.0,101.3986,101.4833,101.3986,101.4833,2126.0
2020-10-16 13:20:00,107.82,107.85,107.81,107.81,1351.0,101.4645,101.4927,101.4551,101.4551,1351.0
2020-10-16 13:25:00,107.83,107.85,107.79,107.85,2356.0,101.4739,101.4927,101.4362,101.4927,2356.0
2020-10-16 13:30:00,107.83,107.84,107.77,107.81,10721.0,101.4739,101.4833,101.4174,101.4551,10721.0
2020-10-16 13:35:00,107.85,107.89,107.83,107.86,27476.0,101.4927,101.5303,101.4739,101.5021,27476.0
2020-10-16 13:40:00,107.87,107.88,107.84,107.85,3389.0,101.5115,101.5209,101.4833,101.4927,3389.0
2020-10-16 13:45:00,107.85,107.91,107.81,107.91,48460.0,101.4927,101.5492,101.4551,101.5492,48460.0
2020-10-16 13:50:00,107.94,107.94,107.92,107.92,1050.0,101.5774,101.5774,101.5586,101.5586,1050.0
2020-10-16 13:55:00,107.93,107.93,107.88,107.9,7575.0,101.568,101.568,101.5209,101.5397,7575.0
2020-10-16 14:00:00,107.91,107.94,107.84,107.84,1273.0,101.5492,101.5774,101.4833,101.4833,1273.0
2020-10-16 14:05:00,107.84,107.93,107.84,107.93,7634.0,101.4833,101.568,101.4833,101.568,7634.0
2020-10-16 14:10:00,107.95,108.02,107.92,107.98,4837.0,101.5868,101.6527,101.5586,101.615,4837.0
2020-10-16 14:15:00,108.0,108.01,107.97,107.98,4710.0,101.6339,101.6433,101.6056,101.615,4710.0
2020-10-16 14:20:00,107.98,108.0,107.95,107.95,17102.0,101.615,101.6339,101.5868,101.5868,17102.0
2020-10-16 14:25:00,107.95,108.0,107.95,107.99,4393.0,101.5868,101.6339,101.5868,101.6244,4393.0
2020-10-16 14:30:00,107.99,108.03,107.97,108.0,5138.0,101.6244,101.6621,101.6056,101.6339,5138.0
2020-10-16 14:35:00,108.02,108.05,108.0,108.02,3784.0,101.6527,101.6809,101.6339,101.6527,3784.0
2020-10-16 14:40:00,108.02,108.02,107.93,107.96,8593.0,101.6527,101.6527,101.568,101.5962,8593.0
2020-10-16 14:45:00,107.95,107.95,107.9,107.92,10217.0,101.5868,101.5868,101.5397,101.5586,10217.0
2020-10-16 14:50:00,107.94,108.03,107.93,108.03,5060.0,101.5774,101.6621,101.568,101.6621,5060.0
2020-10-16 14:55:00,108.07,108.08,108.03,108.08,5439.0,101.6997,101.7091,101.6621,101.7091,5439.0
2020-10-16 15:00:00,108.07,108.07,107.93,107.96,9793.0,101.6997,101.6997,101.568,101.5962,9793.0
2020-10-16 15:05:00,107.91,107.95,107.86,107.87,5930.0,101.5492,101.5868,101.5021,101.5115,5930.0
2020-10-16 15:10:00,107.83,107.89,107.82,107.82,5041.0,101.4739,101.5303,101.4645,101.4645,5041.0
2020-10-16 15:15:00,107.74,107.8,107.74,107.78,2551.0,101.3892,101.4456,101.3892,101.4268,2551.0
2020-10-16 15:20:00,107.77,107.79,107.74,107.76,3047.0,101.4174,101.4362,101.3892,101.408,3047.0
2020-10-16 15:25:00,107.8,107.82,107.76,107.82,7557.0,101.4456,101.4645,101.408,101.4645,7557.0
2020-10-16 15:30:00,107.8,107.82,107.72,107.73,16018.0,101.4456,101.4645,101.3704,101.3798,16018.0
2020-10-16 15:35:00,107.76,107.8,107.7,107.71,6213.0,101.408,101.4456,101.3515,101.3609,6213.0
2020-10-16 15:40:00,107.69,107.69,107.59,107.65,11073.0,101.3421,101.3421,101.248,101.3045,11073.0
2020-10-16 15:45:00,107.65,107.69,107.62,107.66,8068.0,101.3045,101.3421,101.2763,101.3139,8068.0
2020-10-16 15:50:00,107.62,107.64,107.48,107.49,16157.0,101.2763,101.2951,101.1445,101.1539,16157.0
2020-10-16 15:55:00,107.51,107.54,107.41,107.48,84258.0,101.1727,101.201,101.0786,101.1445,84258.0
2020-10-19 09:30:00,107.69,107.9,107.55,107.89,16368.0,101.3421,101.5397,101.2104,101.5303,16368.0
2020-10-19 09:35:00,107.92,107.94,107.9,107.93,8504.0,101.5586,101.5774,101.5397,101.568,8504.0
2020-10-19 09:40:00,107.97,107.97,107.86,107.93,19994.0,101.6056,101.6056,101.5021,101.568,19994.0
2020-10-19 09:45:00,107.92,107.93,107.86,107.91,6463.0,101.5586,101.568,101.5021,101.5492,6463.0
2020-10-19 09:50:00,107.88,107.94,107.87,107.89,5704.0,101.5209,101.5774,101.5115,101.5303,5704.0
2020-10-19 09:55:00,107.75,107.84,107.7,107.7,4472.0,101.3986,101.4833,101.3515,101.3515,4472.0
2020-10-19 10:00:00,107.6,107.67,107.6,107.67,4985.0,101.2574,101.3233,101.2574,101.3233,4985.0
2020-10-19 10:05:00,107.63,107.64,107.4,107.42,2924.0,101.2857,101.2951,101.0692,101.088,2924.0
2020-10-19 10:10:00,107.38,107.44,107.29,107.44,3797.0,101.0504,101.1069,100.9657,101.1069,3797.0
2020-10-19 10:15:00,107.44,107.58,107.44,107.58,4949.0,101.1069,101.2386,101.1069,101.2386,4949.0
2020-10-19 10:20:00,107.56,107.58,107.54,107.56,3037.0,101.2198,101.2386,101.201,101.2198,3037.0
2020-10-19 10:25:00,107.57,107.58,107.54,107.58,2749.0,101.2292,101.2386,101.201,101.2386,2749.0
2020-10-19 10:30:00,107.59,107.61,107.53,107.54,6839.0,101.248,101.2668,101.1916,101.201,6839.0
2020-10-19 10:35:00,107.49,107.49,107.22,107.26,6435.0,101.1539,101.1539,100.8998,100.9375,6435.0
2020-10-19 10:40:00,107.3,107.4,107.22,107.23,5102.0,100.9751,101.0692,100.8998,100.9092,5102.0
2020-10-19 10:45:00,107.18,107.3,107.09,107.24,6480.0,100.8622,100.9751,100.7775,100.9187,6480.0
2020-10-19 10:50:00,107.19,107.27,107.18,107.24,6009.0,100.8716,100.9469,100.8622,100.9187,6009.0
2020-10-19 10:55:00,107.19,107.34,107.18,107.34,4866.0,100.8716,101.0128,100.8622,101.0128,4866.0
2020-10-19 11:00:00,107.25,107.34,107.25,107.33,1816.0,100.9281,101.0128,100.9281,101.0033,1816.0
2020-10-19 11:05:00,107.29,107.31,107.22,107.25,2681.0,100.9657,100.9845,100.8998,100.9281,2681.0
2020-10-19 11:10:00,107.26,107.26,107.22,107.23,587.0,100.9375,100.9375,100.8998,100.9092,587.0
2020-10-19 11:15:00,107.27,107.32,107.17,107.23,4786.0,100.9469,100.9939,100.8528,100.9092,4786.0
2020-10-19 11:20:00,107.16,107.17,106.87,106.89,5108.0,100.8434,100.8528,100.5705,100.5893,5108.0
2020-10-19 11:25:00,106.92,107.05,106.92,107.05,5398.0,100.6175,100.7399,100.6175,100.7399,5398.0
2020-10-19 11:30:00,107.03,107.06,106.99,107.04,2614.0,100.721,100.7493,100.6834,100.7304,2614.0
2020-10-19 11:35:00,107.05,107.2,107.05,107.14,3999.0,100.7399,100.881,100.7399,100.8245,3999.0
2020-10-19 11:40:00,107.16,107.22,107.14,107.14,5375.0,100.8434,100.8998,100.8245,100.8245,5375.0
2020-10-19 11:45:00,107.13,107.17,107.1,107.1,4395.0,100.8151,100.8528,100.7869,100.7869,4395.0
2020-10-19 11:50:00,107.06,107.11,107.05,107.06,1887.0,100.7493,100.7963,100.7399,100.7493,1887.0
2020-10-19 11:55:00,107.06,107.12,107.05,107.07,2881.0,100.7493,100.8057,100.7399,100.7587,2881.0
2020-10-19 12:00:00,107.02,107.16,106.98,107.16,4824.0,100.7116,100.8434,100.674,100.8434,4824.0
2020-10-19 12:05:00,107.07,107.12,106.96,107.09,3354.0,100.7587,100.8057,100.6552,100.7775,3354.0
2020-10-19 12:10:00,107.09,107.13,106.95,106.98,399987.0,100.7775,100.8151,100.6457,100.674,399987.0
2020-10-19 12:15:00,107.0,107.07,106.96,107.01,7083.0,100.6928,100.7587,100.6552,100.7022,7083.0
2020-10-19 12:20:00,107.01,107.03,106.89,106.94,4810.0,100.7022,100.721,100.5893,100.6363,4810.0
2020-10-19 12:25:00,106.91,106.98,106.91,106.97,3726.0,100.6081,100.674,100.6081,100.6646,3726.0
2020-10-19 12:30:00,106.97,107.03,106.94,106.98,1587.0,100.6646,100.721,100.6363,100.674,1587.0
2020-10-19 12:35:00,106.96,107.03,106.95,106.98,2134.0,100.6552,100.721,100.6457,100.674,2134.0
2020-10-19 12:40:00,106.97,107.07,106.96,107.06,11025.0,100.6646,100.7587,100.6552,100.7493,11025.0
2020-10-19 12:45:00,107.05,107.07,107.03,107.05,10205.0,100.7399,100.7587,100.721,100.7399,10205.0
2020-10-19 12:50:00,107.04,107.08,106.98,107.02,3087.0,100.7304,100.7681,100.674,100.7116,3087.0
2020-10-19 12:55:00,107.01,107.06,107.01,107.01,2366.0,100.7022,100.7493,100.7022,100.7022,2366.0
2020-10-19 13:00:00,107.0,107.06,106.91,106.91,3895.0,100.6928,100.7493,100.6081,100.6081,3895.0
2020-10-19 13:05:00,106.9,106.95,106.89,106.91,1896.0,100.5987,100.6457,100.5893,100.6081,1896.0
2020-10-19 13:10:00,106.91,106.98,106.91,106.98,4932.0,100.6081,100.674,100.6081,100.674,4932.0
2020-10-19 13:15:00,106.99,107.0,106.97,106.97,1574.0,100.6834,100.6928,100.6646,100.6646,1574.0
2020-10-19 13:20:00,107.01,107.02,106.93,106.95,5423.0,100.7022,100.7116,100.6269,100.6457,5423.0
2020-10-19 13:25:00,106.96,106.96,106.87,106.94,15952.0,100.6552,100.6552,100.5705,100.6363,15952.0
2020-10-19 13:30:00,106.94,106.95,106.77,106.78,7014.0,100.6363,100.6457,100.4764,100.4858,7014.0
2020-10-19 13:35:00,106.81,106.82,106.77,106.78,6080.0,100.514,100.5234,100.4764,100.4858,6080.0
2020-10-19 13:40:00,106.8,106.8,106.71,106.75,3126.0,100.5046,100.5046,100.4199,100.4575,3126.0
2020-10-19 13:45:00,106.74,106.75,106.56,106.63,8438.0,100.4481,100.4575,100.2787,100.3446,8438.0
2020-10-19 13:50:00,106.63,106.65,106.54,106.59,29562.0,100.3446,100.3634,100.2599,100.307,29562.0
2020-10-19 13:55:00,106.58,106.63,106.56,106.62,4453.0,100.2976,100.3446,100.2787,100.3352,4453.0
2020-10-19 14:00:00,106.59,106.62,106.46,106.49,6880.0,100.307,100.3352,100.1846,100.2129,6880.0
2020-10-19 14:05:00,106.51,106.59,106.48,106.56,7827.0,100.2317,100.307,100.2035,100.2787,7827.0
2020-10-19 14:10:00,106.55,106.67,106.55,106.66,7473.0,100.2693,100.3823,100.2693,100.3728,7473.0
2020-10-19 14:15:00,106.65,106.71,106.65,106.66,13205.0,100.3634,100.4199,100.3634,100.3728,13205.0
2020-10-19 14:20:00,106.68,106.7,106.62,106.69,7926.0,100.3917,100.4105,100.3352,100.4011,7926.0
2020-10-19 14:25:00,106.69,106.69,106.64,106.65,5494.0,100.4011,100.4011,100.354,100.3634,5494.0
2020-10-19 14:30:00,106.67,106.67,106.35,106.35,6295.0,100.3823,100.3823,100.0811,100.0811,6295.0
2020-10-19 14:35:00,106.34,106.35,106.22,106.24,111148.0,100.0717,100.0811,99.9588,99.9776,111148.0
2020-10-19 14:40:00,106.24,106.29,106.13,106.14,14883.0,99.9776,100.0247,99.8741,99.8835,14883.0
2020-10-19 14:45:00,106.11,106.11,105.98,105.99,4989.0,99.8553,99.8553,99.7329,99.7423,4989.0
2020-10-19 14:50:00,105.94,106.0,105.89,105.92,5023.0,99.6953,99.7517,99.6482,99.6765,5023.0
2020-10-19 14:55:00,105.96,106.08,105.83,105.83,9057.0,99.7141,99.827,99.5918,99.5918,9057.0
2020-10-19 15:00:00,105.82,105.83,105.55,105.69,11808.0,99.5824,99.5918,99.3283,99.46,11808.0
2020-10-19 15:05:00,105.7,105.7,105.59,105.69,8798.0,99.4694,99.4694,99.3659,99.46,8798.0
2020-10-19 15:10:00,105.74,105.91,105.69,105.89,3784.0,99.5071,99.6671,99.46,99.6482,3784.0
2020-10-19 15:15:00,105.8,105.82,105.64,105.7,5544.0,99.5635,99.5824,99.413,99.4694,5544.0
2020-10-19 15:20:00,105.66,105.73,105.55,105.56,18701.0,99.4318,99.4977,99.3283,99.3377,18701.0
2020-10-19 15:25:00,105.61,105.78,105.59,105.76,18515.0,99.3847,99.5447,99.3659,99.5259,18515.0
2020-10-19 15:30:00,105.78,105.94,105.78,105.89,6780.0,99.5447,99.6953,99.5447,99.6482,6780.0
2020-10-19 15:35:00,105.89,105.97,105.89,105.95,11486.0,99.6482,99.7235,99.6482,99.7047,11486.0
2020-10-19 15:40:00,105.95,105.95,105.82,105.82,5538.0,99.7047,99.7047,99.5824,99.5824,5538.0
2020-10-19 15:45:00,105.9,105.9,105.75,105.81,12887.0,99.6576,99.6576,99.5165,99.5729,12887.0
2020-10-19 15:50:00,105.78,105.79,105.49,105.5,9601.0,99.5447,99.5541,99.2718,99.2812,9601.0
2020-10-19 15:55:00,105.53,105.78,105.49,105.73,12867.0,99.3095,99.5447,99.2718,99.4977,12867.0
2020-10-20 09:30:00,106.35,106.39,106.18,106.23,18872.0,100.0811,100.1188,99.9211,99.9682,18872.0
2020-10-20 09:35:00,106.27,106.35,106.18,106.31,2999.0,100.0058,100.0811,99.9211,100.0435,2999.0
2020-10-20 09:40:00,106.39,106.49,106.39,106.42,31178.0,100.1188,100.2129,100.1188,100.147,31178.0
2020-10-20 09:45:00,106.46,106.48,106.38,106.47,48090.0,100.1846,100.2035,100.1093,100.194,48090.0
2020-10-20 09:50:00,106.43,106.45,106.32,106.44,6954.0,100.1564,100.1752,100.0529,100.1658,6954.0
2020-10-20 09:55:00,106.41,106.69,106.41,106.69,4880.0,100.1376,100.4011,100.1376,100.4011,4880.0
2020-10-20 10:00:00,106.67,106.74,106.58,106.66,3112.0,100.3823,100.4481,100.2976,100.3728,3112.0
2020-10-20 10:05:00,106.67,106.7,106.63,106.64,3331.0,100.3823,100.4105,100.3446,100.354,3331.0
2020-10-20 10:10:00,106.66,106.74,106.64,106.65,3673.0,100.3728,100.4481,100.354,100.3634,3673.0
2020-10-20 10:15:00,106.68,106.78,106.63,106.63,2009.0,100.3917,100.4858,100.3446,100.3446,2009.0
2020-10-20 10:20:00,106.63,106.63,106.53,106.53,1613.0,100.3446,100.3446,100.2505,100.2505,1613.0
2020-10-20 10:25:00,106.54,106.56,106.47,106.49,4876.0,100.2599,100.2787,100.194,100.2129,4876.0
2020-10-20 10:30:00,106.54,106.63,106.54,106.63,1806.0,100.2599,100.3446,100.2599,100.3446,1806.0
2020-10-20 10:35:00,106.55,106.58,106.52,106.58,15031.0,100.2693,100.2976,100.2411,100.2976,15031.0
2020-10-20 10:40:00,106.62,106.66,106.51,106.62,3032.0,100.3352,100.3728,100.2317,100.3352,3032.0
2020-10-20 10:45:00,106.59,106.67,106.42,106.51,3714.0,100.307,100.3823,100.147,100.2317,3714.0
2020-10-20 10:50:00,106.49,106.6,106.49,106.52,2869.0,100.2129,100.3164,100.2129,100.2411,2869.0
2020-10-20 10:55:00,106.55,106.57,106.33,106.33,13206.0,100.2693,100.2881,100.0623,100.0623,13206.0
2020-10-20 11:00:00,106.32,106.34,106.09,106.11,13663.0,100.0529,100.0717,99.8364,99.8553,13663.0
2020-10-20 11:05:00,106.11,106.22,106.11,106.21,6439.0,99.8553,99.9588,99.8553,99.9494,6439.0
2020-10-20 11:10:00,106.24,106.32,106.24,106.28,3299.0,99.9776,100.0529,99.9776,100.0152,3299.0
2020-10-20 11:15:00,106.25,106.33,106.25,106.32,2974.0,99.987,100.0623,99.987,100.0529,2974.0
2020-10-20 11:20:00,106.32,106.42,106.22,106.36,7921.0,100.0529,100.147,99.9588,100.0905,7921.0
2020-10-20 11:25:00,106.36,106.42,106.33,106.35,1863.0,100.0905,100.147,100.0623,100.0811,1863.0
2020-10-20 11:30:00,106.36,106.37,106.29,106.29,2410.0,100.0905,100.0999,100.0247,100.0247,2410.0
2020-10-20 11:35:00,106.32,106.34,106.31,106.31,500.0,100.0529,100.0717,100.0435,100.0435,500.0
2020-10-20 11:40:00,106.34,106.39,106.29,106.39,14887.0,100.0717,100.1188,100.0247,100.1188,14887.0
2020-10-20 11:45:00,106.38,106.47,106.36,106.45,65854.0,100.1093,100.194,100.0905,100.1752,65854.0
2020-10-20 11:50:00,106.44,106.48,106.4,106.46,1835.0,100.1658,100.2035,100.1282,100.1846,1835.0
2020-10-20 11:55:00,106.46,106.49,106.44,106.49,1845.0,100.1846,100.2129,100.1658,100.2129,1845.0
2020-10-20 12:00:00,106.53,106.57,106.51,106.55,1200.0,100.2505,100.2881,100.2317,100.2693,1200.0
2020-10-20 12:05:00,106.59,106.63,106.52,106.52,6330.0,100.307,100.3446,100.2411,100.2411,6330.0
2020-10-20 12:10:00,106.52,106.55,106.5,106.51,3246.0,100.2411,100.2693,100.2223,100.2317,3246.0
2020-10-20 12:15:00,106.51,106.56,106.51,106.51,1575.0,100.2317,100.2787,100.2317,100.2317,1575.0
2020-10-20 12:20:00,106.5,106.52,106.46,106.5,1684.0,100.2223,100.2411,100.1846,100.2223,1684.0
2020-10-20 12:25:00,106.5,106.52,106.47,106.47,1867.0,100.2223,100.2411,100.194,100.194,1867.0
2020-10-20 12:30:00,106.45,106.85,106.44,106.85,5446.0,100.1752,100.5516,100.1658,100.5516,5446.0
2020-10-20 12:35:00,106.88,106.93,106.71,106.73,5876.0,100.5799,100.6269,100.4199,100.4387,5876.0
2020-10-20 12:40:00,106.8,106.86,106.75,106.82,4842.0,100.5046,100.5611,100.4575,100.5234,4842.0
2020-10-20 12:45:00,106.85,106.85,106.73,106.74,2955.0,100.5516,100.5516,100.4387,100.4481,2955.0
2020-10-20 12:50:00,106.73,106.76,106.65,106.69,1639.0,100.4387,100.4669,100.3634,100.4011,1639.0
2020-10-20 12:55:00,106.67,106.7,106.64,106.7,5137.0,100.3823,100.4105,100.354,100.4105,5137.0
2020-10-20 13:00:00,106.76,106.82,106.76,106.81,4017.0,100.4669,100.5234,100.4669,100.514,4017.0
2020-10-20 13:05:00,106.79,106.86,106.78,106.8,2136.0,100.4952,100.5611,100.4858,100.5046,2136.0
2020-10-20 13:10:00,106.79,106.98,106.79,106.97,2812.0,100.4952,100.674,100.4952,100.6646,2812.0
2020-10-20 13:15:00,106.98,106.99,106.96,106.96,1656.0,100.674,100.6834,100.6552,100.6552,1656.0
2020-10-20 13:20:00,106.96,107.12,106.96,107.12,2845.0,100.6552,100.8057,100.6552,100.8057,2845.0
2020-10-20 13:25:00,107.13,107.2,107.13,107.16,5537.0,100.8151,100.881,100.8151,100.8434,5537.0
2020-10-20 13:30:00,107.16,107.19,107.13,107.15,2341.0,100.8434,100.8716,100.8151,100.834,2341.0
2020-10-20 13:35:00,107.16,107.24,107.16,107.22,4292.0,100.8434,100.9187,100.8434,100.8998,4292.0
2020-10-20 13:40:00,107.23,107.25,107.19,107.21,4535.0,100.9092,100.9281,100.8716,100.8904,4535.0
2020-10-20 13:45:00,107.19,107.26,107.19,107.24,5724.0,100.8716,100.9375,100.8716,100.9187,5724.0
2020-10-20 13:50:00,107.2,107.2,107.12,107.12,9774.0,100.881,100.881,100.8057,100.8057,9774.0
2020-10-20 13:55:00,107.12,107.12,106.9,106.95,4424.0,100.8057,100.8057,100.5987,100.6457,4424.0
2020-10-20 14:00:00,106.97,107.01,106.96,106.98,4888.0,100.6646,100.7022,100.6552,100.674,4888.0
2020-10-20 14:05:00,106.98,107.0,106.84,106.92,4688.0,100.674,100.6928,100.5422,100.6175,4688.0
2020-10-20 14:10:00,106.93,107.04,106.93,107.03,8717.0,100.6269,100.7304,100.6269,100.721,8717.0
2020-10-20 14:15:00,107.04,107.09,107.03,107.07,3634.0,100.7304,100.7775,100.721,100.7587,3634.0
2020-10-20 14:20:00,107.02,107.02,106.92,106.96,2245.0,100.7116,100.7116,100.6175,100.6552,2245.0
2020-10-20 14:25:00,107.0,107.0,106.96,106.96,3214.0,100.6928,100.6928,100.6552,100.6552,3214.0
2020-10-20 14:30:00,106.88,106.97,106.88,106.95,4235.0,100.5799,100.6646,100.5799,100.6457,4235.0
2020-10-20 14:35:00,106.88,106.91,106.87,106.89,3450.0,100.5799,100.6081,100.5705,100.5893,3450.0
2020-10-20 14:40:00,106.89,106.97,106.87,106.93,5404.0,100.5893,100.6646,100.5705,100.6269,5404.0
2020-10-20 14:45:00,106.92,106.92,106.77,106.8,4297.0,100.6175,100.6175,100.4764,100.5046,4297.0
2020-10-20 14:50:00,106.79,106.79,106.7,106.73,26979.0,100.4952,100.4952,100.4105,100.4387,26979.0
2020-10-20 14:55:00,106.73,106.77,106.72,106.74,6997.0,100.4387,100.4764,100.4293,100.4481,6997.0
2020-10-20 15:00:00,106.76,106.84,106.76,106.84,4335.0,100.4669,100.5422,100.4669,100.5422,4335.0
2020-10-20 15:05:00,106.86,106.86,106.37,106.38,16265.0,100.5611,100.5611,100.0999,100.1093,16265.0
2020-10-20 15:10:00,106.36,106.36,106.11,106.28,17422.0,100.0905,100.0905,99.8553,100.0152,17422.0
2020-10-20 15:15:00,106.26,106.36,106.06,106.33,71383.0,99.9964,100.0905,99.8082,100.0623,71383.0
2020-10-20 15:20:00,106.26,106.43,106.22,106.41,11936.0,99.9964,100.1564,99.9588,100.1376,11936.0
2020-10-20 15:25:00,106.41,106.53,106.36,106.53,5286.0,100.1376,100.2505,100.0905,100.2505,5286.0
2020-10-20 15:30:00,106.49,106.49,106.31,106.43,10636.0,100.2129,100.2129,100.0435,100.1564,10636.0
2020-10-20 15:35:00,106.39,106.39,106.19,106.34,47797.0,100.1188,100.1188,99.9305,100.0717,47797.0
2020-10-20 15:40:00,106.4,106.69,106.4,106.63,10498.0,100.1282,100.4011,100.1282,100.3446,10498.0
2020-10-20 15:45:00,106.62,106.63,106.46,106.46,8934.0,100.3352,100.3446,100.1846,100.1846,8934.0
2020-10-20 15:50:00,106.41,106.56,106.32,106.5,11400.0,100.1376,100.2787,100.0529,100.2223,11400.0
2020-10-20 15:55:00,106.49,106.49,106.28,106.3,12581.0,100.2129,100.2129,100.0152,100.0341,12581.0
2020-10-21 09:30:00,106.43,106.47,106.33,106.45,15033.0,100.1564,100.194,100.0623,100.1752,15033.0
2020-10-21 09:35:00,106.45,106.63,106.4,106.63,2131.0,100.1752,100.3446,100.1282,100.3446,2131.0
2020-10-21 09:40:00,106.77,106.89,106.77,106.88,1769.0,100.4764,100.5893,100.4764,100.5799,1769.0
2020-10-21 09:45:00,106.92,107.04,106.92,106.98,2511.0,100.6175,100.7304,100.6175,100.674,2511.0
2020-10-21 09:50:00,107.02,107.05,107.0,107.05,579.0,100.7116,100.7399,100.6928,100.7399,579.0
2020-10-21 09:55:00,107.06,107.07,107.03,107.06,486.0,100.7493,100.7587,100.721,100.7493,486.0
2020-10-21 10:00:00,107.05,107.06,106.97,106.99,4405.0,100.7399,100.7493,100.6646,100.6834,4405.0
2020-10-21 10:05:00,107.03,107.11,107.03,107.04,2402.0,100.721,100.7963,100.721,100.7304,2402.0
2020-10-21 10:10:00,107.09,107.16,107.06,107.14,1881.0,100.7775,100.8434,100.7493,100.8245,1881.0
2020-10-21 10:15:00,107.2,107.2,107.11,107.14,3575.0,100.881,100.881,100.7963,100.8245,3575.0
2020-10-21 10:20:00,107.19,107.19,107.1,107.1,4385.0,100.8716,100.8716,100.7869,100.7869,4385.0
2020-10-21 10:25:00,107.09,107.11,107.04,107.06,1822.0,100.7775,100.7963,100.7304,100.7493,1822.0
2020-10-21 10:30:00,107.06,107.09,107.0,107.05,3637.0,100.7493,100.7775,100.6928,100.7399,3637.0
2020-10-21 10:35:00,107.05,107.06,107.0,107.0,1726.0,100.7399,100.7493,100.6928,100.6928,1726.0
2020-10-21 10:40:00,107.04,107.09,107.03,107.05,1994.0,100.7304,100.7775,100.721,100.7399,1994.0
2020-10-21 10:45:00,107.05,107.06,106.88,106.89,1294.0,100.7399,100.7493,100.5799,100.5893,1294.0
2020-10-21 10:50:00,106.88,106.89,106.8,106.83,4013.0,100.5799,100.5893,100.5046,100.5328,4013.0
2020-10-21 10:55:00,106.84,106.87,106.7,106.74,1477.0,100.5422,100.5705,100.4105,100.4481,1477.0
2020-10-21 11:00:00,106.7,106.75,106.68,106.69,2503.0,100.4105,100.4575,100.3917,100.4011,2503.0
2020-10-21 11:05:00,106.67,106.67,106.67,106.67,139.0,100.3823,100.3823,100.3823,100.3823,139.0
2020-10-21 11:10:00,106.57,106.58,106.4,106.44,16244.0,100.2881,100.2976,100.1282,100.1658,16244.0
2020-10-21 11:15:00,106.4,106.41,106.29,106.37,5101.0,100.1282,100.1376,100.0247,100.0999,5101.0
2020-10-21 11:20:00,106.34,106.37,106.3,106.32,3956.0,100.0717,100.0999,100.0341,100.0529,3956.0
2020-10-21 11:25:00,106.29,106.38,106.28,106.38,2450.0,100.0247,100.1093,100.0152,100.1093,2450.0
2020-10-21 11:30:00,106.51,106.59,106.51,106.57,1014.0,100.2317,100.307,100.2317,100.2881,1014.0
2020-10-21 11:35:00,106.57,106.68,106.57,106.67,5370.0,100.2881,100.3917,100.2881,100.3823,5370.0
2020-10-21 11:40:00,106.69,106.71,106.64,106.69,6935.0,100.4011,100.4199,100.354,100.4011,6935.0
2020-10-21 11:45:00,106.72,106.72,106.66,106.66,736.0,100.4293,100.4293,100.3728,100.3728,736.0
2020-10-21 11:50:00,106.69,106.76,106.68,106.76,6486.0,100.4011,100.4669,100.3917,100.4669,6486.0
2020-10-21 11:55:00,106.71,106.74,106.41,106.48,6231.0,100.4199,100.4481,100.1376,100.2035,6231.0
2020-10-21 12:00:00,106.48,106.55,106.47,106.54,2815.0,100.2035,100.2693,100.194,100.2599,2815.0
2020-10-21 12:05:00,106.54,106.63,106.51,106.63,8298.0,100.2599,100.3446,100.2317,100.3446,8298.0
2020-10-21 12:10:00,106.51,106.6,106.51,106.58,3215.0,100.2317,100.3164,100.2317,100.2976,3215.0
2020-10-21 12:15:00,106.53,106.58,106.48,106.52,2612.0,100.2505,100.2976,100.2035,100.2411,2612.0
2020-10-21 12:20:00,106.52,107.04,106.52,106.96,7583.0,100.2411,100.7304,100.2411,100.6552,7583.0
2020-10-21 12:25:00,106.96,106.96,106.7,106.76,8904.0,100.6552,100.6552,100.4105,100.4669,8904.0
2020-10-21 12:30:00,106.7,106.73,106.45,106.51,6804.0,100.4105,100.4387,100.1752,100.2317,6804.0
2020-10-21 12:35:00,106.45,106.56,106.45,106.55,2205.0,100.1752,100.2787,100.1752,100.2693,2205.0
2020-10-21 12:40:00,106.53,106.53,106.45,106.46,61043.0,100.2505,100.2505,100.1752,100.1846,61043.0
2020-10-21 12:45:00,106.49,106.56,106.39,106.39,3421.0,100.2129,100.2787,100.1188,100.1188,3421.0
2020-10-21 12:50:00,106.45,106.48,106.43,106.43,1317.0,100.1752,100.2035,100.1564,100.1564,1317.0
2020-10-21 12:55:00,106.35,106.49,106.35,106.46,885.0,100.0811,100.2129,100.0811,100.1846,885.0
2020-10-21 13:00:00,106.41,106.59,106.41,106.59,3734.0,100.1376,100.307,100.1376,100.307,3734.0
2020-10-21 13:05:00,106.58,106.58,106.51,106.52,2057.0,100.2976,100.2976,100.2317,100.2411,2057.0
2020-10-21 13:10:00,106.51,106.57,106.5,106.57,4281.0,100.2317,100.2881,100.2223,100.2881,4281.0
2020-10-21 13:15:00,106.62,106.66,106.62,106.66,8228.0,100.3352,100.3728,100.3352,100.3728,8228.0
2020-10-21 13:20:00,106.58,106.62,106.58,106.59,523.0,100.2976,100.3352,100.2976,100.307,523.0
2020-10-21 13:25:00,106.65,106.68,106.64,106.67,1264.0,100.3634,100.3917,100.354,100.3823,1264.0
2020-10-21 13:30:00,106.72,106.72,106.68,106.69,2420.0,100.4293,100.4293,100.3917,100.4011,2420.0
2020-10-21 13:35:00,106.68,106.7,106.5,106.51,7307.0,100.3917,100.4105,100.2223,100.2317,7307.0
2020-10-21 13:40:00,106.6,106.61,106.59,106.6,604.0,100.3164,100.3258,100.307,100.3164,604.0
2020-10-21 13:45:00,106.63,106.64,106.61,106.64,2155.0,100.3446,100.354,100.3258,100.354,2155.0
2020-10-21 13:50:00,106.72,106.76,106.68,106.68,2024.0,100.4293,100.4669,100.3917,100.3917,2024.0
2020-10-21 13:55:00,106.64,106.65,106.57,106.58,4736.0,100.354,100.3634,100.2881,100.2976,4736.0
2020-10-21 14:00:00,106.62,106.76,106.58,106.66,5842.0,100.3352,100.4669,100.2976,100.3728,5842.0
2020-10-21 14:05:00,106.64,106.68,106.62,106.66,1227.0,100.354,100.3917,100.3352,100.3728,1227.0
2020-10-21 14:10:00,106.67,106.82,106.67,106.77,2594.0,100.3823,100.5234,100.3823,100.4764,2594.0
2020-10-21 14:15:00,106.81,106.84,106.72,106.76,2136.0,100.514,100.5422,100.4293,100.4669,2136.0
2020-10-21 14:20:00,106.7,106.77,106.7,106.77,1626.0,100.4105,100.4764,100.4105,100.4764,1626.0
2020-10-21 14:25:00,106.78,106.9,106.76,106.89,3605.0,100.4858,100.5987,100.4669,100.5893,3605.0
2020-10-21 14:30:00,106.87,106.93,106.85,106.93,2081.0,100.5705,100.6269,100.5516,100.6269,2081.0
2020-10-21 14:35:00,106.94,106.95,106.88,106.88,3508.0,100.6363,100.6457,100.5799,100.5799,3508.0
2020-10-21 14:40:00,106.93,107.0,106.91,106.96,3787.0,100.6269,100.6928,100.6081,100.6552,3787.0
2020-10-21 14:45:00,107.0,107.02,106.96,106.98,30041.0,100.6928,100.7116,100.6552,100.674,30041.0
2020-10-21 14:50:00,106.95,106.99,106.95,106.98,1064.0,100.6457,100.6834,100.6457,100.674,1064.0
2020-10-21 14:55:00,106.95,107.04,106.94,107.01,3865.0,100.6457,100.7304,100.6363,100.7022,3865.0
2020-10-21 15:00:00,107.05,107.05,106.86,106.87,4369.0,100.7399,100.7399,100.5611,100.5705,4369.0
2020-10-21 15:05:00,106.9,106.9,106.78,106.81,9265.0,100.5987,100.5987,100.4858,100.514,9265.0
2020-10-21 15:10:00,106.77,106.86,106.76,106.81,5854.0,100.4764,100.5611,100.4669,100.514,5854.0
2020-10-21 15:15:00,106.82,106.82,106.69,106.73,1413.0,100.5234,100.5234,100.4011,100.4387,1413.0
2020-10-21 15:20:00,106.79,106.88,106.78,106.88,3402.0,100.4952,100.5799,100.4858,100.5799,3402.0
2020-10-21 15:25:00,106.88,106.94,106.85,106.91,5432.0,100.5799,100.6363,100.5516,100.6081,5432.0
2020-10-21 15:30:00,106.9,106.98,106.74,106.78,10047.0,100.5987,100.674,100.4481,100.4858,10047.0
2020-10-21 15:35:00,106.84,106.9,106.76,106.76,4827.0,100.5422,100.5987,100.4669,100.4669,4827.0
2020-10-21 15:40:00,106.75,106.77,106.56,106.57,6772.0,100.4575,100.4764,100.2787,100.2881,6772.0
2020-10-21 15:45:00,106.53,106.53,106.43,106.43,2397.0,100.2505,100.2505,100.1564,100.1564,2397.0
2020-10-21 15:50:00,106.47,106.6,106.47,106.58,5146.0,100.194,100.3164,100.194,100.2976,5146.0
2020-10-21 15:55:00,106.6,106.63,106.41,106.41,6411.0,100.3164,100.3446,100.1376,100.1376,6411.0
2020-10-22 09:30:00,106.68,106.79,106.68,106.71,13851.0,100.3917,100.4952,100.3917,100.4199,13851.0
2020-10-22 09:35:00,106.72,106.72,106.55,106.57,6479.0,100.4293,100.4293,100.2693,100.2881,6479.0
2020-10-22 09:40:00,106.63,106.71,106.56,106.71,6374.0,100.3446,100.4199,100.2787,100.4199,6374.0
2020-10-22 09:45:00,106.73,106.74,106.6,106.6,7429.0,100.4387,100.4481,100.3164,100.3164,7429.0
2020-10-22 09:50:00,106.59,106.71,106.56,106.69,14018.0,100.307,100.4199,100.2787,100.4011,14018.0
2020-10-22 09:55:00,106.72,106.77,106.68,106.69,6451.0,100.4293,100.4764,100.3917,100.4011,6451.0
2020-10-22 10:00:00,106.72,106.73,106.57,106.62,3109.0,100.4293,100.4387,100.2881,100.3352,3109.0
2020-10-22 10:05:00,106.65,106.67,106.56,106.59,1595.0,100.3634,100.3823,100.2787,100.307,1595.0
2020-10-22 10:10:00,106.62,106.68,106.52,106.66,3402.0,100.3352,100.3917,100.2411,100.3728,3402.0
2020-10-22 10:15:00,106.66,106.66,106.57,106.57,3026.0,100.3728,100.3728,100.2881,100.2881,3026.0
2020-10-22 10:20:00,106.53,106.53,106.37,106.37,4796.0,100.2505,100.2505,100.0999,100.0999,4796.0
2020-10-22 10:25:00,106.2,106.3,106.18,106.29,2228.0,99.94,100.0341,99.9211,100.0247,2228.0
2020-10-22 10:30:00,106.29,106.29,106.06,106.09,7203.0,100.0247,100.0247,99.8082,99.8364,7203.0
2020-10-22 10:35:00,106.11,106.25,106.1,106.18,7766.0,99.8553,99.987,99.8459,99.9211,7766.0
2020-10-22 10:40:00,106.12,106.12,105.89,105.89,6363.0,99.8647,99.8647,99.6482,99.6482,6363.0
2020-10-22 10:45:00,105.97,106.03,105.89,105.91,2022.0,99.7235,99.78,99.6482,99.6671,2022.0
2020-10-22 10:50:00,105.94,106.36,105.94,106.25,9892.0,99.6953,100.0905,99.6953,99.987,9892.0
2020-10-22 10:55:00,106.22,106.38,106.19,106.38,7598.0,99.9588,100.1093,99.9305,100.1093,7598.0
2020-10-22 11:00:00,106.32,106.47,106.32,106.44,24139.0,100.0529,100.194,100.0529,100.1658,24139.0
2020-10-22 11:05:00,106.46,106.46,106.33,106.33,6288.0,100.1846,100.1846,100.0623,100.0623,6288.0
2020-10-22 11:10:00,106.33,106.65,106.33,106.65,5305.0,100.0623,100.3634,100.0623,100.3634,5305.0
2020-10-22 11:15:00,106.71,106.71,106.53,106.54,1963.0,100.4199,100.4199,100.2505,100.2599,1963.0
2020-10-22 11:20:00,106.56,106.64,106.56,106.63,3393.0,100.2787,100.354,100.2787,100.3446,3393.0
2020-10-22 11:25:00,106.58,106.59,106.51,106.55,2466.0,100.2976,100.307,100.2317,100.2693,2466.0
2020-10-22 11:30:00,106.57,106.58,106.4,106.4,11182.0,100.2881,100.2976,100.1282,100.1282,11182.0
2020-10-22 11:35:00,106.36,106.46,106.34,106.37,4095.0,100.0905,100.1846,100.0717,100.0999,4095.0
2020-10-22 11:40:00,106.39,106.45,106.35,106.42,27851.0,100.1188,100.1752,100.0811,100.147,27851.0
2020-10-22 11:45:00,106.43,106.49,106.42,106.47,3004.0,100.1564,100.2129,100.147,100.194,3004.0
2020-10-22 11:50:00,106.51,106.51,106.38,106.39,23149.0,100.2317,100.2317,100.1093,100.1188,23149.0
2020-10-22 11:55:00,106.37,106.4,106.3,106.32,11701.0,100.0999,100.1282,100.0341,100.0529,11701.0
2020-10-22 12:00:00,106.34,106.36,106.23,106.23,3577.0,100.0717,100.0905,99.9682,99.9682,3577.0
2020-10-22 12:05:00,106.28,106.33,106.28,106.3,1500.0,100.0152,100.0623,100.0152,100.0341,1500.0
2020-10-22 12:10:00,106.31,106.38,106.31,106.34,2898.0,100.0435,100.1093,100.0435,100.0717,2898.0
2020-10-22 12:15:00,106.4,106.46,106.39,106.43,3744.0,100.1282,100.1846,100.1188,100.1564,3744.0
2020-10-22 12:20:00,106.42,106.44,106.35,106.36,2829.0,100.147,100.1658,100.0811,100.0905,2829.0
2020-10-22 12:25:00,106.37,106.4,106.34,106.39,6353.0,100.0999,100.1282,100.0717,100.1188,6353.0
2020-10-22 12:30:00,106.41,106.42,106.27,106.31,4618.0,100.1376,100.147,100.0058,100.0435,4618.0
2020-10-22 12:35:00,106.31,106.34,106.29,106.33,4545.0,100.0435,100.0717,100.0247,100.0623,4545.0
2020-10-22 12:40:00,106.33,106.38,106.29,106.38,3777.0,100.0623,100.1093,100.0247,100.1093,3777.0
2020-10-22 12:45:00,106.37,106.52,106.36,106.52,3499.0,100.0999,100.2411,100.0905,100.2411,3499.0
2020-10-22 12:50:00,106.52,106.57,106.5,106.51,4970.0,100.2411,100.2881,100.2223,100.2317,4970.0
2020-10-22 12:55:00,106.52,106.6,106.51,106.58,2688.0,100.2411,100.3164,100.2317,100.2976,2688.0
2020-10-22 13:00:00,106.58,106.62,106.54,106.59,3609.0,100.2976,100.3352,100.2599,100.307,3609.0
2020-10-22 13:05:00,106.59,106.66,106.57,106.66,5643.0,100.307,100.3728,100.2881,100.3728,5643.0
2020-10-22 13:10:00,106.75,106.91,106.71,106.87,6317.0,100.4575,100.6081,100.4199,100.5705,6317.0
2020-10-22 13:15:00,106.9,106.9,106.84,106.84,2607.0,100.5987,100.5987,100.5422,100.5422,2607.0
2020-10-22 13:20:00,106.83,106.84,106.78,106.8,5636.0,100.5328,100.5422,100.4858,100.5046,5636.0
2020-10-22 13:25:00,106.81,106.83,106.77,106.79,5109.0,100.514,100.5328,100.4764,100.4952,5109.0
2020-10-22 13:30:00,106.8,106.81,106.79,106.8,3146.0,100.5046,100.514,100.4952,100.5046,3146.0
2020-10-22 13:35:00,106.79,106.8,106.76,106.79,6569.0,100.4952,100.5046,100.4669,100.4952,6569.0
2020-10-22 13:40:00,106.8,106.9,106.72,106.85,15110.0,100.5046,100.5987,100.4293,100.5516,15110.0
2020-10-22 13:45:00,106.81,106.84,106.77,106.79,8991.0,100.514,100.5422,100.4764,100.4952,8991.0
2020-10-22 13:50:00,106.83,107.0,106.8,107.0,5535.0,100.5328,100.6928,100.5046,100.6928,5535.0
2020-10-22 13:55:00,106.95,106.97,106.94,106.95,3194.0,100.6457,100.6646,100.6363,100.6457,3194.0
2020-10-22 14:00:00,106.97,107.04,106.97,106.99,3262.0,100.6646,100.7304,100.6646,100.6834,3262.0
2020-10-22 14:05:00,107.02,107.02,106.93,106.95,4384.0,100.7116,100.7116,100.6269,100.6457,4384.0
2020-10-22 14:10:00,106.95,107.0,106.93,106.96,5799.0,100.6457,100.6928,100.6269,100.6552,5799.0
2020-10-22 14:15:00,107.0,107.12,106.97,107.07,4676.0,100.6928,100.8057,100.6646,100.7587,4676.0
2020-10-22 14:20:00,107.08,107.12,107.06,107.12,2479.0,100.7681,100.8057,100.7493,100.8057,2479.0
2020-10-22 14:25:00,107.1,107.11,107.0,107.03,8416.0,100.7869,100.7963,100.6928,100.721,8416.0
2020-10-22 14:30:00,107.01,107.08,106.97,107.07,13947.0,100.7022,100.7681,100.6646,100.7587,13947.0
2020-10-22 14:35:00,107.09,107.12,107.03,107.05,9812.0,100.7775,100.8057,100.721,100.7399,9812.0
2020-10-22 14:40:00,107.06,107.07,107.02,107.03,11615.0,100.7493,100.7587,100.7116,100.721,11615.0
2020-10-22 14:45:00,107.02,107.04,106.98,106.98,12589.0,100.7116,100.7304,100.674,100.674,12589.0
2020-10-22 14:50:00,107.0,107.05,106.97,107.01,10855.0,100.6928,100.7399,100.6646,100.7022,10855.0
2020-10-22 14:55:00,107.01,107.02,106.96,106.97,27355.0,100.7022,100.7116,100.6552,100.6646,27355.0
2020-10-22 15:00:00,106.98,106.99,106.92,106.93,15082.0,100.674,100.6834,100.6175,100.6269,15082.0
2020-10-22 15:05:00,106.92,106.92,106.81,106.84,11398.0,100.6175,100.6175,100.514,100.5422,11398.0
2020-10-22 15:10:00,106.84,106.89,106.83,106.89,14515.0,100.5422,100.5893,100.5328,100.5893,14515.0
2020-10-22 15:15:00,106.91,106.95,106.89,106.94,47927.0,100.6081,100.6457,100.5893,100.6363,47927.0
2020-10-22 15:20:00,106.94,107.03,106.94,107.01,11277.0,100.6363,100.721,100.6363,100.7022,11277.0
2020-10-22 15:25:00,107.0,107.09,106.99,107.08,12093.0,100.6928,100.7775,100.6834,100.7681,12093.0
2020-10-22 15:30:00,107.09,107.18,107.09,107.16,51359.0,100.7775,100.8622,100.7775,100.8434,51359.0
2020-10-22 15:35:00,107.19,107.24,107.12,107.12,6345.0,100.8716,100.9187,100.8057,100.8057,6345.0
2020-10-22 15:40:00,107.12,107.17,107.09,107.11,7525.0,100.8057,100.8528,100.7775,100.7963,7525.0
2020-10-22 15:45:00,107.11,107.11,107.07,107.1,7425.0,100.7963,100.7963,100.7587,100.7869,7425.0
2020-10-22 15:50:00,107.12,107.16,107.06,107.13,9823.0,100.8057,100.8434,100.7493,100.8151,9823.0
2020-10-22 15:55:00,107.09,107.09,106.92,107.03,12745.0,100.7775,100.7775,100.6175,100.721,12745.0
2020-10-23 09:30:00,107.36,107.36,107.24,107.29,10952.0,101.0316,101.0316,100.9187,100.9657,10952.0
2020-10-23 09:35:00,107.28,107.28,107.21,107.24,1639.0,100.9563,100.9563,100.8904,100.9187,1639.0
2020-10-23 09:40:00,107.19,107.26,107.19,107.26,421.0,100.8716,100.9375,100.8716,100.9375,421.0
2020-10-23 09:45:00,107.15,107.26,107.09,107.09,3537.0,100.834,100.9375,100.7775,100.7775,3537.0
2020-10-23 09:50:00,107.1,107.17,107.1,107.17,2481.0,100.7869,100.8528,100.7869,100.8528,2481.0
2020-10-23 09:55:00,107.24,107.27,107.21,107.24,17977.0,100.9187,100.9469,100.8904,100.9187,17977.0
2020-10-23 10:00:00,107.17,107.19,107.13,107.17,1804.0,100.8528,100.8716,100.8151,100.8528,1804.0
2020-10-23 10:05:00,107.09,107.15,107.08,107.1,2997.0,100.7775,100.834,100.7681,100.7869,2997.0
2020-10-23 10:10:00,107.13,107.13,107.06,107.1,27373.0,100.8151,100.8151,100.7493,100.7869,27373.0
2020-10-23 10:15:00,107.12,107.13,107.07,107.13,27601.0,100.8057,100.8151,100.7587,100.8151,27601.0
2020-10-23 10:20:00,107.15,107.15,106.97,107.04,1347.0,100.834,100.834,100.6646,100.7304,1347.0
2020-10-23 10:25:00,107.07,107.11,107.06,107.1,1374.0,100.7587,100.7963,100.7493,100.7869,1374.0
2020-10-23 10:30:00,107.08,107.19,107.08,107.19,745.0,100.7681,100.8716,100.7681,100.8716,745.0
2020-10-23 10:35:00,107.18,107.18,107.11,107.11,854.0,100.8622,100.8622,100.7963,100.7963,854.0
2020-10-23 10:40:00,107.16,107.17,106.99,107.01,1504.0,100.8434,100.8528,100.6834,100.7022,1504.0
2020-10-23 10:45:00,107.1,107.16,107.09,107.12,5787.0,100.7869,100.8434,100.7775,100.8057,5787.0
2020-10-23 10:50:00,107.05,107.08,107.05,107.05,1624.0,100.7399,100.7681,100.7399,100.7399,1624.0
2020-10-23 10:55:00,107.03,107.1,107.02,107.1,1049.0,100.721,100.7869,100.7116,100.7869,1049.0
2020-10-23 11:00:00,107.09,107.17,107.01,107.14,6136.0,100.7775,100.8528,100.7022,100.8245,6136.0
2020-10-23 11:05:00,107.11,107.12,107.07,107.1,3516.0,100.7963,100.8057,100.7587,100.7869,3516.0
2020-10-23 11:10:00,107.11,107.2,107.06,107.18,2913.0,100.7963,100.881,100.7493,100.8622,2913.0
2020-10-23 11:15:00,107.19,107.22,107.16,107.17,1925.0,100.8716,100.8998,100.8434,100.8528,1925.0
2020-10-23 11:20:00,107.17,107.17,106.96,106.97,6462.0,100.8528,100.8528,100.6552,100.6646,6462.0
2020-10-23 11:25:00,106.92,106.99,106.91,106.98,4616.0,100.6175,100.6834,100.6081,100.674,4616.0
2020-10-23 11:30:00,106.99,107.06,106.95,106.99,19259.0,100.6834,100.7493,100.6457,100.6834,19259.0
2020-10-23 11:35:00,106.98,107.03,106.96,106.96,3231.0,100.674,100.721,100.6552,100.6552,3231.0
2020-10-23 11:40:00,106.96,107.05,106.93,106.96,2846.0,100.6552,100.7399,100.6269,100.6552,2846.0
2020-10-23 11:45:00,106.95,106.98,106.81,106.82,4260.0,100.6457,100.674,100.514,100.5234,4260.0
2020-10-23 11:50:00,106.82,106.85,106.8,106.84,4288.0,100.5234,100.5516,100.5046,100.5422,4288.0
2020-10-23 11:55:00,106.85,106.92,106.85,106.88,3489.0,100.5516,100.6175,100.5516,100.5799,3489.0
2020-10-23 12:00:00,106.9,106.98,106.87,106.98,2655.0,100.5987,100.674,100.5705,100.674,2655.0
2020-10-23 12:05:00,106.98,107.01,106.97,106.98,3262.0,100.674,100.7022,100.6646,100.674,3262.0
2020-10-23 12:10:00,106.98,106.99,106.95,106.96,2092.0,100.674,100.6834,100.6457,100.6552,2092.0
2020-10-23 12:15:00,106.95,106.98,106.67,106.84,6626.0,100.6457,100.674,100.3823,100.5422,6626.0
2020-10-23 12:20:00,106.7,106.72,106.65,106.67,6747.0,100.4105,100.4293,100.3634,100.3823,6747.0
2020-10-23 12:25:00,106.68,106.77,106.68,106.77,3645.0,100.3917,100.4764,100.3917,100.4764,3645.0
2020-10-23 12:30:00,106.78,106.84,106.73,106.83,5200.0,100.4858,100.5422,100.4387,100.5328,5200.0
2020-10-23 12:35:00,106.79,106.83,106.79,106.8,2549.0,100.4952,100.5328,100.4952,100.5046,2549.0
2020-10-23 12:40:00,106.81,106.89,106.81,106.89,27417.0,100.514,100.5893,100.514,100.5893,27417.0
2020-10-23 12:45:00,106.88,106.91,106.8,106.82,8251.0,100.5799,100.6081,100.5046,100.5234,8251.0
2020-10-23 12:50:00,106.84,106.88,106.82,106.82,5229.0,100.5422,100.5799,100.5234,100.5234,5229.0
2020-10-23 12:55:00,106.86,106.86,106.66,106.72,4282.0,100.5611,100.5611,100.3728,100.4293,4282.0
2020-10-23 13:00:00,106.71,106.91,106.71,106.9,9929.0,100.4199,100.6081,100.4199,100.5987,9929.0
2020-10-23 13:05:00,106.92,106.93,106.89,106.9,6340.0,100.6175,100.6269,100.5893,100.5987,6340.0
2020-10-23 13:10:00,106.9,106.92,106.86,106.87,5684.0,100.5987,100.6175,100.5611,100.5705,5684.0
2020-10-23 13:15:00,106.94,106.95,106.87,106.93,6504.0,100.6363,100.6457,100.5705,100.6269,6504.0
2020-10-23 13:20:00,106.93,107.02,106.9,107.01,5283.0,100.6269,100.7116,100.5987,100.7022,5283.0
2020-10-23 13:25:00,107.08,107.09,107.06,107.07,4360.0,100.7681,100.7775,100.7493,100.7587,4360.0
2020-10-23 13:30:00,107.08,107.12,107.06,107.1,8533.0,100.7681,100.8057,100.7493,100.7869,8533.0
2020-10-23 13:35:00,107.09,107.1,107.07,107.1,2730.0,100.7775,100.7869,100.7587,100.7869,2730.0
2020-10-23 13:40:00,107.09,107.1,107.05,107.06,5294.0,100.7775,100.7869,100.7399,100.7493,5294.0
2020-10-23 13:45:00,107.07,107.07,107.03,107.07,3502.0,100.7587,100.7587,100.721,100.7587,3502.0
2020-10-23 13:50:00,107.08,107.1,107.05,107.07,7148.0,100.7681,100.7869,100.7399,100.7587,7148.0
2020-10-23 13:55:00,107.09,107.12,107.07,107.09,3072.0,100.7775,100.8057,100.7587,100.7775,3072.0
2020-10-23 14:00:00,107.08,107.13,107.07,107.13,1855.0,100.7681,100.8151,100.7587,100.8151,1855.0
2020-10-23 14:05:00,107.16,107.19,107.15,107.17,6635.0,100.8434,100.8716,100.834,100.8528,6635.0
2020-10-23 14:10:00,107.16,107.17,107.11,107.15,7920.0,100.8434,100.8528,100.7963,100.834,7920.0
2020-10-23 14:15:00,107.2,107.26,107.19,107.21,6771.0,100.881,100.9375,100.8716,100.8904,6771.0
2020-10-23 14:20:00,107.23,107.24,107.19,107.22,17886.0,100.9092,100.9187,100.8716,100.8998,17886.0
2020-10-23 14:25:00,107.24,107.28,107.24,107.26,15276.0,100.9187,100.9563,100.9187,100.9375,15276.0
2020-10-23 14:30:00,107.29,107.31,107.27,107.28,27962.0,100.9657,100.9845,100.9469,100.9563,27962.0
2020-10-23 14:35:00,107.28,107.29,107.22,107.22,4301.0,100.9563,100.9657,100.8998,100.8998,4301.0
2020-10-23 14:40:00,107.25,107.25,107.21,107.22,4745.0,100.9281,100.9281,100.8904,100.8998,4745.0
2020-10-23 14:45:00,107.22,107.28,107.21,107.24,4008.0,100.8998,100.9563,100.8904,100.9187,4008.0
2020-10-23 14:50:00,107.27,107.29,107.21,107.21,3481.0,100.9469,100.9657,100.8904,100.8904,3481.0
2020-10-23 14:55:00,107.23,107.25,107.2,107.21,2117.0,100.9092,100.9281,100.881,100.8904,2117.0
2020-10-23 15:00:00,107.22,107.27,107.21,107.27,21237.0,100.8998,100.9469,100.8904,100.9469,21237.0
2020-10-23 15:05:00,107.27,107.3,107.27,107.3,23860.0,100.9469,100.9751,100.9469,100.9751,23860.0
2020-10-23 15:10:00,107.3,107.42,107.3,107.39,12624.0,100.9751,101.088,100.9751,101.0598,12624.0
2020-10-23 15:15:00,107.4,107.41,107.37,107.38,4785.0,101.0692,101.0786,101.041,101.0504,4785.0
2020-10-23 15:20:00,107.4,107.41,107.37,107.37,4620.0,101.0692,101.0786,101.041,101.041,4620.0
2020-10-23 15:25:00,107.34,107.35,107.33,107.34,4539.0,101.0128,101.0222,101.0033,101.0128,4539.0
2020-10-23 15:30:00,107.33,107.34,107.31,107.32,2820.0,101.0033,101.0128,100.9845,100.9939,2820.0
2020-10-23 15:35:00,107.31,107.34,107.29,107.34,4018.0,100.9845,101.0128,100.9657,101.0128,4018.0
2020-10-23 15:40:00,107.34,107.44,107.32,107.44,6543.0,101.0128,101.1069,100.9939,101.1069,6543.0
2020-10-23 15:45:00,107.43,107.47,107.4,107.46,19891.0,101.0975,101.1351,101.0692,101.1257,19891.0
2020-10-23 15:50:00,107.45,107.45,107.41,107.45,10524.0,101.1163,101.1163,101.0786,101.1163,10524.0
2020-10-23 15:55:00,107.47,107.53,107.44,107.53,20117.0,101.1351,101.1916,101.1069,101.1916,20117.0
2020-10-26 09:30:00,106.55,106.55,106.31,106.31,13016.0,100.2693,100.2693,100.0435,100.0435,13016.0
2020-10-26 09:35:00,106.34,106.39,106.3,106.36,4720.0,100.0717,100.1188,100.0341,100.0905,4720.0
2020-10-26 09:40:00,106.37,106.37,106.07,106.21,3371.0,100.0999,100.0999,99.8176,99.9494,3371.0
2020-10-26 09:45:00,106.19,106.22,106.09,106.09,5257.0,99.9305,99.9588,99.8364,99.8364,5257.0
2020-10-26 09:50:00,106.11,106.23,106.06,106.23,3627.0,99.8553,99.9682,99.8082,99.9682,3627.0
2020-10-26 09:55:00,106.18,106.18,106.17,106.18,130.0,99.9211,99.9211,99.9117,99.9211,130.0
2020-10-26 10:00:00,106.2,106.29,106.11,106.29,2664.0,99.94,100.0247,99.8553,100.0247,2664.0
2020-10-26 10:05:00,106.33,106.33,106.17,106.22,2797.0,100.0623,100.0623,99.9117,99.9588,2797.0
2020-10-26 10:10:00,106.22,106.22,106.15,106.2,4911.0,99.9588,99.9588,99.8929,99.94,4911.0
2020-10-26 10:15:00,106.22,106.26,106.15,106.2,8870.0,99.9588,99.9964,99.8929,99.94,8870.0
2020-10-26 10:20:00,106.22,106.22,106.07,106.1,10774.0,99.9588,99.9588,99.8176,99.8459,10774.0
2020-10-26 10:25:00,106.11,106.11,105.86,105.86,6584.0,99.8553,99.8553,99.62,99.62,6584.0
2020-10-26 10:30:00,105.79,105.85,105.54,105.66,10724.0,99.5541,99.6106,99.3189,99.4318,10724.0
2020-10-26 10:35:00,105.66,105.66,105.53,105.63,2254.0,99.4318,99.4318,99.3095,99.4036,2254.0
2020-10-26 10:40:00,105.63,105.7,105.63,105.63,2157.0,99.4036,99.4694,99.4036,99.4036,2157.0
2020-10-26 10:45:00,105.63,105.65,105.33,105.42,31093.0,99.4036,99.4224,99.1212,99.2059,31093.0
2020-10-26 10:50:00,105.42,105.42,105.3,105.34,4684.0,99.2059,99.2059,99.093,99.1307,4684.0
2020-10-26 10:55:00,105.34,105.36,105.23,105.27,3118.0,99.1307,99.1495,99.0271,99.0648,3118.0
2020-10-26 11:00:00,105.26,105.26,104.97,105.09,17189.0,99.0554,99.0554,98.7825,98.8954,17189.0
2020-10-26 11:05:00,105.08,105.14,105.0,105.08,12026.0,98.886,98.9424,98.8107,98.886,12026.0
2020-10-26 11:10:00,105.13,105.21,105.13,105.2,14936.0,98.933,99.0083,98.933,98.9989,14936.0
2020-10-26 11:15:00,105.18,105.18,104.83,104.84,6096.0,98.9801,98.9801,98.6507,98.6601,6096.0
2020-10-26 11:20:00,104.84,105.01,104.83,105.01,22056.0,98.6601,98.8201,98.6507,98.8201,22056.0
2020-10-26 11:25:00,105.01,105.06,104.96,104.99,3067.0,98.8201,98.8672,98.773,98.8013,3067.0
2020-10-26 11:30:00,105.0,105.0,104.8,104.8,6731.0,98.8107,98.8107,98.6225,98.6225,6731.0
2020-10-26 11:35:00,104.85,105.01,104.84,105.01,5997.0,98.6695,98.8201,98.6601,98.8201,5997.0
2020-10-26 11:40:00,104.96,105.01,104.85,104.95,2974.0,98.773,98.8201,98.6695,98.7636,2974.0
2020-10-26 11:45:00,105.04,105.06,104.99,105.04,5594.0,98.8483,98.8672,98.8013,98.8483,5594.0
2020-10-26 11:50:00,104.97,105.06,104.93,105.01,7264.0,98.7825,98.8672,98.7448,98.8201,7264.0
2020-10-26 11:55:00,105.02,105.09,104.93,104.93,4638.0,98.8295,98.8954,98.7448,98.7448,4638.0
2020-10-26 12:00:00,104.89,104.98,104.86,104.98,2636.0,98.7072,98.7919,98.6789,98.7919,2636.0
2020-10-26 12:05:00,104.98,104.99,104.9,104.9,8142.0,98.7919,98.8013,98.7166,98.7166,8142.0
2020-10-26 12:10:00,104.92,104.95,104.85,104.85,3403.0,98.7354,98.7636,98.6695,98.6695,3403.0
2020-10-26 12:15:00,104.85,104.94,104.85,104.92,5264.0,98.6695,98.7542,98.6695,98.7354,5264.0
2020-10-26 12:20:00,104.91,104.94,104.88,104.89,4156.0,98.726,98.7542,98.6978,98.7072,4156.0
2020-10-26 12:25:00,104.91,104.95,104.91,104.93,1650.0,98.726,98.7636,98.726,98.7448,1650.0
2020-10-26 12:30:00,104.88,104.88,104.65,104.67,3757.0,98.6978,98.6978,98.4813,98.5001,3757.0
2020-10-26 12:35:00,104.67,104.69,104.62,104.65,3983.0,98.5001,98.519,98.4531,98.4813,3983.0
2020-10-26 12:40:00,104.64,104.65,104.6,104.6,2059.0,98.4719,98.4813,98.4343,98.4343,2059.0
2020-10-26 12:45:00,104.63,104.63,104.55,104.57,9080.0,98.4625,98.4625,98.3872,98.406,9080.0
2020-10-26 12:50:00,104.63,104.63,104.55,104.6,2781.0,98.4625,98.4625,98.3872,98.4343,2781.0
2020-10-26 12:55:00,104.57,104.61,104.55,104.58,6836.0,98.406,98.4437,98.3872,98.4154,6836.0
2020-10-26 13:00:00,104.59,104.61,104.5,104.56,5237.0,98.4249,98.4437,98.3402,98.3966,5237.0
2020-10-26 13:05:00,104.58,104.59,104.49,104.57,5814.0,98.4154,98.4249,98.3308,98.406,5814.0
2020-10-26 13:10:00,104.62,104.65,104.53,104.55,2896.0,98.4531,98.4813,98.3684,98.3872,2896.0
2020-10-26 13:15:00,104.49,104.54,104.38,104.4,5124.0,98.3308,98.3778,98.2272,98.2461,5124.0
2020-10-26 13:20:00,104.36,104.4,104.27,104.28,2702.0,98.2084,98.2461,98.1237,98.1331,2702.0
2020-10-26 13:25:00,104.28,104.3,104.2,104.2,9786.0,98.1331,98.152,98.0578,98.0578,9786.0
2020-10-26 13:30:00,104.17,104.17,104.06,104.07,4680.0,98.0296,98.0296,97.9261,97.9355,4680.0
2020-10-26 13:35:00,104.04,104.18,104.04,104.18,1242.0,97.9073,98.039,97.9073,98.039,1242.0
2020-10-26 13:40:00,104.22,104.26,104.2,104.26,5636.0,98.0767,98.1143,98.0578,98.1143,5636.0
2020-10-26 13:45:00,104.27,104.37,104.24,104.36,3676.0,98.1237,98.2178,98.0955,98.2084,3676.0
2020-10-26 13:50:00,104.35,104.48,104.35,104.48,10166.0,98.199,98.3213,98.199,98.3213,10166.0
2020-10-26 13:55:00,104.49,104.55,104.43,104.54,2484.0,98.3308,98.3872,98.2743,98.3778,2484.0
2020-10-26 14:00:00,104.57,104.6,104.47,104.58,7213.0,98.406,98.4343,98.3119,98.4154,7213.0
2020-10-26 14:05:00,104.61,104.77,104.6,104.71,12103.0,98.4437,98.5942,98.4343,98.5378,12103.0
2020-10-26 14:10:00,104.74,104.76,104.61,104.62,5185.0,98.566,98.5848,98.4437,98.4531,5185.0
2020-10-26 14:15:00,104.67,104.76,104.67,104.75,2735.0,98.5001,98.5848,98.5001,98.5754,2735.0
2020-10-26 14:20:00,104.7,104.75,104.67,104.7,5372.0,98.5284,98.5754,98.5001,98.5284,5372.0
2020-10-26 14:25:00,104.67,104.93,104.65,104.9,6214.0,98.5001,98.7448,98.4813,98.7166,6214.0
2020-10-26 14:30:00,104.87,104.9,104.85,104.88,2586.0,98.6884,98.7166,98.6695,98.6978,2586.0
2020-10-26 14:35:00,104.83,104.83,104.76,104.77,5599.0,98.6507,98.6507,98.5848,98.5942,5599.0
2020-10-26 14:40:00,104.83,104.9,104.74,104.77,1271.0,98.6507,98.7166,98.566,98.5942,1271.0
2020-10-26 14:45:00,104.75,104.75,104.62,104.63,5286.0,98.5754,98.5754,98.4531,98.4625,5286.0
2020-10-26 14:50:00,104.66,104.83,104.65,104.79,9192.0,98.4907,98.6507,98.4813,98.6131,9192.0
2020-10-26 14:55:00,104.81,104.89,104.8,104.8,7932.0,98.6319,98.7072,98.6225,98.6225,7932.0
2020-10-26 15:00:00,104.81,104.89,104.78,104.78,5474.0,98.6319,98.7072,98.6037,98.6037,5474.0
2020-10-26 15:05:00,104.78,104.78,104.64,104.66,3752.0,98.6037,98.6037,98.4719,98.4907,3752.0
2020-10-26 15:10:00,104.71,104.75,104.6,104.61,7600.0,98.5378,98.5754,98.4343,98.4437,7600.0
2020-10-26 15:15:00,104.59,104.77,104.59,104.68,5677.0,98.4249,98.5942,98.4249,98.5096,5677.0
2020-10-26 15:20:00,104.73,104.87,104.73,104.84,5819.0,98.5566,98.6884,98.5566,98.6601,5819.0
2020-10-26 15:25:00,104.84,104.86,104.8,104.83,4859.0,98.6601,98.6789,98.6225,98.6507,4859.0
2020-10-26 15:30:00,104.87,104.99,104.75,104.93,7524.0,98.6884,98.8013,98.5754,98.7448,7524.0
2020-10-26 15:35:00,104.96,104.96,104.77,104.83,7366.0,98.773,98.773,98.5942,98.6507,7366.0
2020-10-26 15:40:00,104.86,104.93,104.8,104.84,5950.0,98.6789,98.7448,98.6225,98.6601,5950.0
2020-10-26 15:45:00,104.85,104.85,104.6,104.62,16010.0,98.6695,98.6695,98.4343,98.4531,16010.0
2020-10-26 15:50:00,104.6,104.83,104.6,104.83,15886.0,98.4343,98.6507,98.4343,98.6507,15886.0
2020-10-26 15:55:00,104.85,105.19,104.85,105.17,23031.0,98.6695,98.9895,98.6695,98.9707,23031.0
2020-10-27 09:30:00,105.44,105.44,105.16,105.22,15318.0,99.2248,99.2248,98.9613,99.0177,15318.0
2020-10-27 09:35:00,105.2,105.44,105.2,105.33,4800.0,98.9989,99.2248,98.9989,99.1212,4800.0
2020-10-27 09:40:00,105.26,105.26,105.04,105.12,3762.0,99.0554,99.0554,98.8483,98.9236,3762.0
2020-10-27 09:45:00,105.21,105.22,105.05,105.06,12682.0,99.0083,99.0177,98.8577,98.8672,12682.0
2020-10-27 09:50:00,105.13,105.27,105.13,105.26,4759.0,98.933,99.0648,98.933,99.0554,4759.0
2020-10-27 09:55:00,105.3,105.3,105.19,105.26,4852.0,99.093,99.093,98.9895,99.0554,4852.0
2020-10-27 10:00:00,105.28,105.28,105.14,105.14,3722.0,99.0742,99.0742,98.9424,98.9424,3722.0
2020-10-27 10:05:00,105.08,105.35,105.08,105.35,2423.0,98.886,99.1401,98.886,99.1401,2423.0
2020-10-27 10:10:00,105.3,105.35,105.2,105.2,2486.0,99.093,99.1401,98.9989,98.9989,2486.0
2020-10-27 10:15:00,105.12,105.12,105.01,105.01,1676.0,98.9236,98.9236,98.8201,98.8201,1676.0
2020-10-27 10:20:00,105.01,105.02,104.81,104.85,4636.0,98.8201,98.8295,98.6319,98.6695,4636.0
2020-10-27 10:25:00,104.82,104.94,104.82,104.84,2904.0,98.6413,98.7542,98.6413,98.6601,2904.0
2020-10-27 10:30:00,104.91,104.98,104.82,104.98,7348.0,98.726,98.7919,98.6413,98.7919,7348.0
2020-10-27 10:35:00,104.98,105.09,104.97,105.05,21469.0,98.7919,98.8954,98.7825,98.8577,21469.0
2020-10-27 10:40:00,105.03,105.03,104.95,104.98,3070.0,98.8389,98.8389,98.7636,98.7919,3070.0
2020-10-27 10:45:00,104.98,105.2,104.94,105.2,1155.0,98.7919,98.9989,98.7542,98.9989,1155.0
2020-10-27 10:50:00,105.22,105.22,105.08,105.08,2176.0,99.0177,99.0177,98.886,98.886,2176.0
2020-10-27 10:55:00,105.14,105.14,104.98,104.98,3378.0,98.9424,98.9424,98.7919,98.7919,3378.0
2020-10-27 11:00:00,104.98,105.06,104.96,105.03,2178.0,98.7919,98.8672,98.773,98.8389,2178.0
2020-10-27 11:05:00,105.0,105.13,105.0,105.12,5470.0,98.8107,98.933,98.8107,98.9236,5470.0
2020-10-27 11:10:00,105.11,105.23,105.09,105.21,4113.0,98.9142,99.0271,98.8954,99.0083,4113.0
2020-10-27 11:15:00,105.22,105.23,105.11,105.11,4779.0,99.0177,99.0271,98.9142,98.9142,4779.0
2020-10-27 11:20:00,105.1,105.12,105.06,105.08,9106.0,98.9048,98.9236,98.8672,98.886,9106.0
2020-10-27 11:25:00,105.09,105.13,104.94,104.94,15786.0,98.8954,98.933,98.7542,98.7542,15786.0
2020-10-27 11:30:00,104.95,104.96,104.8,104.82,6479.0,98.7636,98.773,98.6225,98.6413,6479.0
2020-10-27 11:35:00,104.85,104.97,104.82,104.95,2954.0,98.6695,98.7825,98.6413,98.7636,2954.0
2020-10-27 11:40:00,105.02,105.02,104.95,104.97,7524.0,98.8295,98.8295,98.7636,98.7825,7524.0
2020-10-27 11:45:00,104.98,105.08,104.98,105.04,3481.0,98.7919,98.886,98.7919,98.8483,3481.0
2020-10-27 11:50:00,105.09,105.16,105.07,105.15,3228.0,98.8954,98.9613,98.8766,98.9518,3228.0
2020-10-27 11:55:00,105.15,105.29,105.13,105.26,10996.0,98.9518,99.0836,98.933,99.0554,10996.0
2020-10-27 12:00:00,105.28,105.34,105.24,105.29,4821.0,99.0742,99.1307,99.0365,99.0836,4821.0
2020-10-27 12:05:00,105.32,105.33,105.27,105.27,2819.0,99.1118,99.1212,99.0648,99.0648,2819.0
2020-10-27 12:10:00,105.28,105.29,105.19,105.19,6628.0,99.0742,99.0836,98.9895,98.9895,6628.0
2020-10-27 12:15:00,105.19,105.23,105.15,105.23,4622.0,98.9895,99.0271,98.9518,99.0271,4622.0
2020-10-27 12:20:00,105.26,105.3,105.24,105.25,9389.0,99.0554,99.093,99.0365,99.046,9389.0
2020-10-27 12:25:00,105.24,105.25,105.13,105.13,5946.0,99.0365,99.046,98.933,98.933,5946.0
2020-10-27 12:30:00,105.12,105.13,105.0,105.02,5185.0,98.9236,98.933,98.8107,98.8295,5185.0
2020-10-27 12:35:00,105.01,105.05,104.98,105.05,2049.0,98.8201,98.8577,98.7919,98.8577,2049.0
2020-10-27 12:40:00,105.05,105.1,104.93,104.93,3370.0,98.8577,98.9048,98.7448,98.7448,3370.0
2020-10-27 12:45:00,104.94,105.03,104.94,104.97,4476.0,98.7542,98.8389,98.7542,98.7825,4476.0
2020-10-27 12:50:00,104.96,104.99,104.93,104.98,6102.0,98.773,98.8013,98.7448,98.7919,6102.0
2020-10-27 12:55:00,104.98,105.01,104.92,104.96,12964.0,98.7919,98.8201,98.7354,98.773,12964.0
2020-10-27 13:00:00,105.02,105.04,104.97,105.04,6439.0,98.8295,98.8483,98.7825,98.8483,6439.0
2020-10-27 13:05:00,105.06,105.06,104.95,104.97,9985.0,98.8672,98.8672,98.7636,98.7825,9985.0
2020-10-27 13:10:00,104.98,105.0,104.89,104.93,3977.0,98.7919,98.8107,98.7072,98.7448,3977.0
2020-10-27 13:15:00,104.96,104.98,104.94,104.94,3896.0,98.773,98.7919,98.7542,98.7542,3896.0
2020-10-27 13:20:00,104.97,105.09,104.9,105.09,8711.0,98.7825,98.8954,98.7166,98.8954,8711.0
2020-10-27 13:25:00,105.09,105.22,105.06,105.2,8692.0,98.8954,99.0177,98.8672,98.9989,8692.0
2020-10-27 13:30:00,105.22,105.36,105.22,105.28,11421.0,99.0177,99.1495,99.0177,99.0742,11421.0
2020-10-27 13:35:00,105.3,105.3,105.27,105.27,6425.0,99.093,99.093,99.0648,99.0648,6425.0
2020-10-27 13:40:00,105.27,105.29,105.24,105.26,8193.0,99.0648,99.0836,99.0365,99.0554,8193.0
2020-10-27 13:45:00,105.27,105.32,105.26,105.32,5894.0,99.0648,99.1118,99.0554,99.1118,5894.0
2020-10-27 13:50:00,105.35,105.35,105.24,105.25,3779.0,99.1401,99.1401,99.0365,99.046,3779.0
2020-10-27 13:55:00,105.28,105.29,105.23,105.25,5161.0,99.0742,99.0836,99.0271,99.046,5161.0
2020-10-27 14:00:00,105.24,105.26,105.21,105.21,5693.0,99.0365,99.0554,99.0083,99.0083,5693.0
2020-10-27 14:05:00,105.22,105.25,105.18,105.21,7367.0,99.0177,99.046,98.9801,99.0083,7367.0
2020-10-27 14:10:00,105.21,105.21,105.13,105.2,6824.0,99.0083,99.0083,98.933,98.9989,6824.0
2020-10-27 14:15:00,105.19,105.19,104.98,104.98,4690.0,98.9895,98.9895,98.7919,98.7919,4690.0
2020-10-27 14:20:00,104.97,105.04,104.97,105.02,6981.0,98.7825,98.8483,98.7825,98.8295,6981.0
2020-10-27 14:25:00,105.03,105.1,105.01,105.04,10366.0,98.8389,98.9048,98.8201,98.8483,10366.0
2020-10-27 14:30:00,105.05,105.05,104.97,105.04,14156.0,98.8577,98.8577,98.7825,98.8483,14156.0
2020-10-27 14:35:00,105.04,105.05,104.96,104.96,11638.0,98.8483,98.8577,98.773,98.773,11638.0
2020-10-27 14:40:00,104.96,105.0,104.88,104.89,9128.0,98.773,98.8107,98.6978,98.7072,9128.0
2020-10-27 14:45:00,104.89,104.97,104.77,104.9,12160.0,98.7072,98.7825,98.5942,98.7166,12160.0
2020-10-27 14:50:00,104.9,104.92,104.85,104.92,6379.0,98.7166,98.7354,98.6695,98.7354,6379.0
2020-10-27 14:55:00,104.89,104.89,104.82,104.86,10212.0,98.7072,98.7072,98.6413,98.6789,10212.0
2020-10-27 15:00:00,104.85,104.92,104.82,104.86,7992.0,98.6695,98.7354,98.6413,98.6789,7992.0
2020-10-27 15:05:00,104.86,104.89,104.69,104.7,9513.0,98.6789,98.7072,98.519,98.5284,9513.0
2020-10-27 15:10:00,104.79,104.83,104.77,104.8,11307.0,98.6131,98.6507,98.5942,98.6225,11307.0
2020-10-27 15:15:00,104.79,104.82,104.73,104.8,8778.0,98.6131,98.6413,98.5566,98.6225,8778.0
2020-10-27 15:20:00,104.81,104.95,104.81,104.92,9574.0,98.6319,98.7636,98.6319,98.7354,9574.0
2020-10-27 15:25:00,104.93,104.98,104.88,104.96,13282.0,98.7448,98.7919,98.6978,98.773,13282.0
2020-10-27 15:30:00,104.95,105.01,104.93,104.97,9368.0,98.7636,98.8201,98.7448,98.7825,9368.0
2020-10-27 15:35:00,104.95,105.01,104.94,104.97,38254.0,98.7636,98.8201,98.7542,98.7825,38254.0
2020-10-27 15:40:00,105.01,105.08,104.99,105.02,30418.0,98.8201,98.886,98.8013,98.8295,30418.0
2020-10-27 15:45:00,105.03,105.06,104.82,104.84,11447.0,98.8389,98.8672,98.6413,98.6601,11447.0
2020-10-27 15:50:00,104.8,104.89,104.73,104.88,6637.0,98.6225,98.7072,98.5566,98.6978,6637.0
2020-10-27 15:55:00,104.88,104.9,104.72,104.73,33733.0,98.6978,98.7166,98.5472,98.5566,33733.0
2020-10-28 09:30:00,103.03,103.03,102.5,102.6,42101.0,96.9568,96.9568,96.4581,96.5522,42101.0
2020-10-28 09:35:00,102.51,102.74,102.51,102.74,1730.0,96.4675,96.6839,96.4675,96.6839,1730.0
2020-10-28 09:40:00,102.78,102.9,102.67,102.9,1390.0,96.7216,96.8345,96.618,96.8345,1390.0
2020-10-28 09:45:00,102.85,102.92,102.76,102.82,7729.0,96.7874,96.8533,96.7027,96.7592,7729.0
2020-10-28 09:50:00,102.72,102.72,102.46,102.46,12004.0,96.6651,96.6651,96.4204,96.4204,12004.0
2020-10-28 09:55:00,102.41,102.52,102.4,102.52,5723.0,96.3734,96.4769,96.364,96.4769,5723.0
2020-10-28 10:00:00,102.45,102.55,102.15,102.15,11504.0,96.411,96.5051,96.1287,96.1287,11504.0
2020-10-28 10:05:00,102.14,102.33,102.11,102.29,3623.0,96.1193,96.2981,96.091,96.2604,3623.0
2020-10-28 10:10:00,102.25,102.32,102.18,102.19,3000.0,96.2228,96.2887,96.1569,96.1663,3000.0
2020-10-28 10:15:00,102.1,102.2,101.81,101.82,12126.0,96.0816,96.1757,95.8087,95.8181,12126.0
2020-10-28 10:20:00,101.8,101.88,101.67,101.67,8567.0,95.7993,95.8746,95.677,95.677,8567.0
2020-10-28 10:25:00,101.67,101.72,101.42,101.51,19608.0,95.677,95.724,95.4417,95.5264,19608.0
2020-10-28 10:30:00,101.53,101.76,101.49,101.73,23839.0,95.5452,95.7617,95.5076,95.7334,23839.0
2020-10-28 10:35:00,101.7,101.75,101.61,101.61,5162.0,95.7052,95.7523,95.6205,95.6205,5162.0
2020-10-28 10:40:00,101.64,101.7,101.55,101.58,5796.0,95.6487,95.7052,95.5641,95.5923,5796.0
2020-10-28 10:45:00,101.58,101.59,101.47,101.47,4777.0,95.5923,95.6017,95.4888,95.4888,4777.0
2020-10-28 10:50:00,101.39,101.44,101.23,101.4,7576.0,95.4135,95.4605,95.2629,95.4229,7576.0
2020-10-28 10:55:00,101.39,101.51,101.31,101.5,9227.0,95.4135,95.5264,95.3382,95.517,9227.0
2020-10-28 11:00:00,101.48,101.51,101.23,101.25,71456.0,95.4982,95.5264,95.2629,95.2817,71456.0
2020-10-28 11:05:00,101.39,101.62,101.39,101.61,7438.0,95.4135,95.6299,95.4135,95.6205,7438.0
2020-10-28 11:10:00,101.5,101.61,101.49,101.61,1533.0,95.517,95.6205,95.5076,95.6205,1533.0
2020-10-28 11:15:00,101.61,101.61,101.45,101.47,4644.0,95.6205,95.6205,95.4699,95.4888,4644.0
2020-10-28 11:20:00,101.58,101.58,101.4,101.43,2574.0,95.5923,95.5923,95.4229,95.4511,2574.0
2020-10-28 11:25:00,101.41,101.41,101.31,101.34,1968.0,95.4323,95.4323,95.3382,95.3664,1968.0
2020-10-28 11:30:00,101.34,101.34,101.21,101.26,5323.0,95.3664,95.3664,95.2441,95.2911,5323.0
2020-10-28 11:35:00,101.43,101.51,101.37,101.51,9907.0,95.4511,95.5264,95.3947,95.5264,9907.0
2020-10-28 11:40:00,101.46,101.68,101.41,101.68,9749.0,95.4794,95.6864,95.4323,95.6864,9749.0
2020-10-28 11:45:00,101.67,101.78,101.65,101.75,2942.0,95.677,95.7805,95.6582,95.7523,2942.0
2020-10-28 11:50:00,101.67,101.92,101.67,101.92,2558.0,95.677,95.9122,95.677,95.9122,2558.0
2020-10-28 11:55:00,101.83,101.99,101.81,101.88,6988.0,95.8275,95.9781,95.8087,95.8746,6988.0
2020-10-28 12:00:00,101.92,101.93,101.84,101.88,4213.0,95.9122,95.9217,95.837,95.8746,4213.0
2020-10-28 12:05:00,101.89,102.01,101.85,102.0,2269.0,95.884,95.9969,95.8464,95.9875,2269.0
2020-10-28 12:10:00,101.89,101.98,101.89,101.96,3222.0,95.884,95.9687,95.884,95.9499,3222.0
2020-10-28 12:15:00,101.93,101.98,101.93,101.97,7241.0,95.9217,95.9687,95.9217,95.9593,7241.0
2020-10-28 12:20:00,101.99,101.99,101.83,101.86,6808.0,95.9781,95.9781,95.8275,95.8558,6808.0
2020-10-28 12:25:00,101.92,101.92,101.67,101.68,2562.0,95.9122,95.9122,95.677,95.6864,2562.0
2020-10-28 12:30:00,101.66,101.72,101.65,101.68,3516.0,95.6676,95.724,95.6582,95.6864,3516.0
2020-10-28 12:35:00,101.69,101.71,101.46,101.46,5193.0,95.6958,95.7146,95.4794,95.4794,5193.0
2020-10-28 12:40:00,101.48,101.48,101.36,101.38,3242.0,95.4982,95.4982,95.3853,95.4041,3242.0
2020-10-28 12:45:00,101.41,101.43,101.27,101.28,5434.0,95.4323,95.4511,95.3006,95.31,5434.0
2020-10-28 12:50:00,101.27,101.4,101.18,101.39,152604.0,95.3006,95.4229,95.2159,95.4135,152604.0
2020-10-28 12:55:00,101.35,101.48,101.33,101.37,2956.0,95.3758,95.4982,95.357,95.3947,2956.0
2020-10-28 13:00:00,101.36,101.36,101.23,101.27,5660.0,95.3853,95.3853,95.2629,95.3006,5660.0
2020-10-28 13:05:00,101.27,101.29,101.15,101.16,4762.0,95.3006,95.3194,95.1876,95.197,4762.0
2020-10-28 13:10:00,101.16,101.2,101.06,101.09,35896.0,95.197,95.2347,95.1029,95.1312,35896.0
2020-10-28 13:15:00,101.1,101.14,101.02,101.12,6659.0,95.1406,95.1782,95.0653,95.1594,6659.0
2020-10-28 13:20:00,101.17,101.17,101.04,101.09,8844.0,95.2065,95.2065,95.0841,95.1312,8844.0
2020-10-28 13:25:00,101.19,101.37,101.15,101.36,43751.0,95.2253,95.3947,95.1876,95.3853,43751.0
2020-10-28 13:30:00,101.33,101.42,101.27,101.42,4494.0,95.357,95.4417,95.3006,95.4417,4494.0
2020-10-28 13:35:00,101.41,101.55,101.41,101.46,5405.0,95.4323,95.5641,95.4323,95.4794,5405.0
2020-10-28 13:40:00,101.45,101.49,101.35,101.35,5270.0,95.4699,95.5076,95.3758,95.3758,5270.0
2020-10-28 13:45:00,101.4,101.45,101.35,101.45,2519.0,95.4229,95.4699,95.3758,95.4699,2519.0
2020-10-28 13:50:00,101.39,101.48,101.38,101.46,6044.0,95.4135,95.4982,95.4041,95.4794,6044.0
2020-10-28 13:55:00,101.46,101.5,101.38,101.5,10705.0,95.4794,95.517,95.4041,95.517,10705.0
2020-10-28 14:00:00,101.45,101.45,101.28,101.39,7386.0,95.4699,95.4699,95.31,95.4135,7386.0
2020-10-28 14:05:00,101.35,101.45,101.33,101.34,10926.0,95.3758,95.4699,95.357,95.3664,10926.0
2020-10-28 14:10:00,101.33,101.33,101.13,101.16,13141.0,95.357,95.357,95.1688,95.197,13141.0
2020-10-28 14:15:00,101.16,101.19,101.09,101.15,5763.0,95.197,95.2253,95.1312,95.1876,5763.0
2020-10-28 14:20:00,101.15,101.44,101.15,101.44,5193.0,95.1876,95.4605,95.1876,95.4605,5193.0
2020-10-28 14:25:00,101.43,101.55,101.41,101.55,4794.0,95.4511,95.5641,95.4323,95.5641,4794.0
2020-10-28 14:30:00,101.59,101.59,101.4,101.44,7745.0,95.6017,95.6017,95.4229,95.4605,7745.0
2020-10-28 14:35:00,101.44,101.45,101.24,101.25,11455.0,95.4605,95.4699,95.2723,95.2817,11455.0
2020-10-28 14:40:00,101.26,101.39,101.26,101.35,4448.0,95.2911,95.4135,95.2911,95.3758,4448.0
2020-10-28 14:45:00,101.32,101.42,101.32,101.36,6965.0,95.3476,95.4417,95.3476,95.3853,6965.0
2020-10-28 14:50:00,101.37,101.42,101.14,101.15,10819.0,95.3947,95.4417,95.1782,95.1876,10819.0
2020-10-28 14:55:00,101.14,101.55,101.14,101.46,17471.0,95.1782,95.5641,95.1782,95.4794,17471.0
2020-10-28 15:00:00,101.47,101.47,101.23,101.26,14275.0,95.4888,95.4888,95.2629,95.2911,14275.0
2020-10-28 15:05:00,101.25,101.39,101.23,101.3,16745.0,95.2817,95.4135,95.2629,95.3288,16745.0
2020-10-28 15:10:00,101.3,101.4,101.22,101.34,11598.0,95.3288,95.4229,95.2535,95.3664,11598.0
2020-10-28 15:15:00,101.33,101.33,101.22,101.28,14119.0,95.357,95.357,95.2535,95.31,14119.0
2020-10-28 15:20:00,101.26,101.62,101.21,101.61,11328.0,95.2911,95.6299,95.2441,95.6205,11328.0
2020-10-28 15:25:00,101.6,101.64,101.52,101.52,15161.0,95.6111,95.6487,95.5358,95.5358,15161.0
2020-10-28 15:30:00,101.56,101.77,101.55,101.71,15555.0,95.5735,95.7711,95.5641,95.7146,15555.0
2020-10-28 15:35:00,101.73,101.73,101.28,101.29,17597.0,95.7334,95.7334,95.31,95.3194,17597.0
2020-10-28 15:40:00,101.34,101.44,101.3,101.31,10568.0,95.3664,95.4605,95.3288,95.3382,10568.0
2020-10-28 15:45:00,101.3,101.3,101.1,101.18,16944.0,95.3288,95.3288,95.1406,95.2159,16944.0
2020-10-28 15:50:00,101.14,101.2,100.9,100.9,14159.0,95.1782,95.2347,94.9524,94.9524,14159.0
2020-10-28 15:55:00,100.93,100.93,100.67,100.84,47608.0,94.9806,94.9806,94.7359,94.8959,47608.0
2020-10-29 09:30:00,100.89,101.14,100.73,101.05,17993.0,94.943,95.1782,94.7924,95.0935,17993.0
2020-10-29 09:35:00,100.97,100.97,100.56,100.56,10923.0,95.0182,95.0182,94.6324,94.6324,10923.0
2020-10-29 09:40:00,100.47,100.5,100.29,100.48,4996.0,94.5477,94.5759,94.3783,94.5571,4996.0
2020-10-29 09:45:00,100.56,101.0,100.51,100.79,9540.0,94.6324,95.0465,94.5854,94.8489,9540.0
2020-10-29 09:50:00,100.85,101.1,100.81,101.09,4076.0,94.9053,95.1406,94.8677,95.1312,4076.0
2020-10-29 09:55:00,101.1,101.33,101.1,101.24,8956.0,95.1406,95.357,95.1406,95.2723,8956.0
2020-10-29 10:00:00,101.17,101.49,101.1,101.42,5243.0,95.2065,95.5076,95.1406,95.4417,5243.0
2020-10-29 10:05:00,101.41,101.41,101.22,101.28,3384.0,95.4323,95.4323,95.2535,95.31,3384.0
2020-10-29 10:10:00,101.29,101.4,101.0,101.0,7583.0,95.3194,95.4229,95.0465,95.0465,7583.0
2020-10-29 10:15:00,101.13,101.36,101.05,101.34,3641.0,95.1688,95.3853,95.0935,95.3664,3641.0
2020-10-29 10:20:00,101.34,101.51,101.32,101.47,3558.0,95.3664,95.5264,95.3476,95.4888,3558.0
2020-10-29 10:25:00,101.45,101.55,101.35,101.55,1736.0,95.4699,95.5641,95.3758,95.5641,1736.0
2020-10-29 10:30:00,101.62,101.62,101.51,101.56,2831.0,95.6299,95.6299,95.5264,95.5735,2831.0
2020-10-29 10:35:00,101.51,101.75,101.46,101.75,10401.0,95.5264,95.7523,95.4794,95.7523,10401.0
2020-10-29 10:40:00,101.75,101.79,101.68,101.73,6000.0,95.7523,95.7899,95.6864,95.7334,6000.0
2020-10-29 10:45:00,101.73,101.78,101.65,101.71,21649.0,95.7334,95.7805,95.6582,95.7146,21649.0
2020-10-29 10:50:00,101.73,101.73,101.67,101.71,5484.0,95.7334,95.7334,95.677,95.7146,5484.0
2020-10-29 10:55:00,101.71,101.79,101.61,101.64,2635.0,95.7146,95.7899,95.6205,95.6487,2635.0
2020-10-29 11:00:00,101.65,101.66,101.5,101.5,5531.0,95.6582,95.6676,95.517,95.517,5531.0
2020-10-29 11:05:00,101.46,101.56,101.44,101.56,19182.0,95.4794,95.5735,95.4605,95.5735,19182.0
2020-10-29 11:10:00,101.49,101.67,101.48,101.67,7501.0,95.5076,95.677,95.4982,95.677,7501.0
2020-10-29 11:15:00,101.64,101.76,101.63,101.76,2449.0,95.6487,95.7617,95.6393,95.7617,2449.0
2020-10-29 11:20:00,101.74,101.77,101.7,101.72,6400.0,95.7429,95.7711,95.7052,95.724,6400.0
2020-10-29 11:25:00,101.73,101.8,101.59,101.59,18681.0,95.7334,95.7993,95.6017,95.6017,18681.0
2020-10-29 11:30:00,101.58,101.58,101.47,101.53,45812.0,95.5923,95.5923,95.4888,95.5452,45812.0
2020-10-29 11:35:00,101.51,101.59,101.44,101.59,5077.0,95.5264,95.6017,95.4605,95.6017,5077.0
2020-10-29 11:40:00,101.61,101.62,101.33,101.33,2977.0,95.6205,95.6299,95.357,95.357,2977.0
2020-10-29 11:45:00,101.31,101.42,101.29,101.4,3684.0,95.3382,95.4417,95.3194,95.4229,3684.0
2020-10-29 11:50:00,101.37,101.46,101.37,101.43,1219.0,95.3947,95.4794,95.3947,95.4511,1219.0
2020-10-29 11:55:00,101.44,101.62,101.23,101.37,3603.0,95.4605,95.6299,95.2629,95.3947,3603.0
2020-10-29 12:00:00,101.42,101.42,101.32,101.36,5395.0,95.4417,95.4417,95.3476,95.3853,5395.0
2020-10-29 12:05:00,101.28,101.41,101.28,101.41,1366.0,95.31,95.4323,95.31,95.4323,1366.0
2020-10-29 12:10:00,101.38,101.48,101.34,101.48,6134.0,95.4041,95.4982,95.3664,95.4982,6134.0
2020-10-29 12:15:00,101.48,101.56,101.47,101.55,2769.0,95.4982,95.5735,95.4888,95.5641,2769.0
2020-10-29 12:20:00,101.54,101.56,101.5,101.54,1710.0,95.5546,95.5735,95.517,95.5546,1710.0
2020-10-29 12:25:00,101.53,101.62,101.53,101.58,2746.0,95.5452,95.6299,95.5452,95.5923,2746.0
2020-10-29 12:30:00,101.57,101.64,101.52,101.64,12027.0,95.5829,95.6487,95.5358,95.6487,12027.0
2020-10-29 12:35:00,101.63,101.75,101.61,101.75,1043.0,95.6393,95.7523,95.6205,95.7523,1043.0
2020-10-29 12:40:00,101.72,101.73,101.69,101.73,6394.0,95.724,95.7334,95.6958,95.7334,6394.0
2020-10-29 12:45:00,101.72,101.72,101.65,101.68,3506.0,95.724,95.724,95.6582,95.6864,3506.0
2020-10-29 12:50:00,101.7,101.7,101.59,101.67,2333.0,95.7052,95.7052,95.6017,95.677,2333.0
2020-10-29 12:55:00,101.66,101.67,101.57,101.58,2343.0,95.6676,95.677,95.5829,95.5923,2343.0
2020-10-29 13:00:00,101.61,101.65,101.61,101.65,726.0,95.6205,95.6582,95.6205,95.6582,726.0
2020-10-29 13:05:00,101.58,101.62,101.45,101.48,4454.0,95.5923,95.6299,95.4699,95.4982,4454.0
2020-10-29 13:10:00,101.49,101.52,101.45,101.52,4253.0,95.5076,95.5358,95.4699,95.5358,4253.0
2020-10-29 13:15:00,101.54,101.54,101.42,101.46,10129.0,95.5546,95.5546,95.4417,95.4794,10129.0
2020-10-29 13:20:00,101.49,101.68,101.49,101.68,17494.0,95.5076,95.6864,95.5076,95.6864,17494.0
2020-10-29 13:25:00,101.68,101.81,101.65,101.8,3590.0,95.6864,95.8087,95.6582,95.7993,3590.0
2020-10-29 13:30:00,101.8,101.9,101.8,101.9,3223.0,95.7993,95.8934,95.7993,95.8934,3223.0
2020-10-29 13:35:00,101.9,101.92,101.86,101.88,3058.0,95.8934,95.9122,95.8558,95.8746,3058.0
2020-10-29 13:40:00,101.91,102.03,101.91,102.0,3810.0,95.9028,96.0158,95.9028,95.9875,3810.0
2020-10-29 13:45:00,102.01,102.06,102.01,102.05,8845.0,95.9969,96.044,95.9969,96.0346,8845.0
2020-10-29 13:50:00,102.04,102.21,102.03,102.21,12459.0,96.0252,96.1852,96.0158,96.1852,12459.0
2020-10-29 13:55:00,102.24,102.28,102.17,102.27,10096.0,96.2134,96.251,96.1475,96.2416,10096.0
2020-10-29 14:00:00,102.28,102.51,102.27,102.44,22195.0,96.251,96.4675,96.2416,96.4016,22195.0
2020-10-29 14:05:00,102.44,102.53,102.44,102.49,3889.0,96.4016,96.4863,96.4016,96.4486,3889.0
2020-10-29 14:10:00,102.52,102.55,102.45,102.52,4036.0,96.4769,96.5051,96.411,96.4769,4036.0
2020-10-29 14:15:00,102.52,102.74,102.51,102.74,9501.0,96.4769,96.6839,96.4675,96.6839,9501.0
2020-10-29 14:20:00,102.7,102.76,102.68,102.76,5191.0,96.6463,96.7027,96.6274,96.7027,5191.0
2020-10-29 14:25:00,102.76,102.83,102.73,102.83,5560.0,96.7027,96.7686,96.6745,96.7686,5560.0
2020-10-29 14:30:00,102.72,102.82,102.71,102.82,28629.0,96.6651,96.7592,96.6557,96.7592,28629.0
2020-10-29 14:35:00,102.78,102.78,102.61,102.64,8414.0,96.7216,96.7216,96.5616,96.5898,8414.0
2020-10-29 14:40:00,102.66,102.75,102.63,102.7,6620.0,96.6086,96.6933,96.5804,96.6463,6620.0
2020-10-29 14:45:00,102.65,102.66,102.5,102.56,4539.0,96.5992,96.6086,96.4581,96.5145,4539.0
2020-10-29 14:50:00,102.49,102.59,102.49,102.59,5069.0,96.4486,96.5428,96.4486,96.5428,5069.0
2020-10-29 14:55:00,102.59,102.65,102.52,102.58,37275.0,96.5428,96.5992,96.4769,96.5333,37275.0
2020-10-29 15:00:00,102.6,102.7,102.53,102.66,47437.0,96.5522,96.6463,96.4863,96.6086,47437.0
2020-10-29 15:05:00,102.64,102.69,102.5,102.53,39602.0,96.5898,96.6369,96.4581,96.4863,39602.0
2020-10-29 15:10:00,102.53,102.55,102.36,102.37,31971.0,96.4863,96.5051,96.3263,96.3357,31971.0
2020-10-29 15:15:00,102.38,102.39,102.21,102.38,28178.0,96.3451,96.3545,96.1852,96.3451,28178.0
2020-10-29 15:20:00,102.41,102.48,102.37,102.45,39800.0,96.3734,96.4392,96.3357,96.411,39800.0
2020-10-29 15:25:00,102.48,102.57,102.39,102.49,39733.0,96.4392,96.5239,96.3545,96.4486,39733.0
2020-10-29 15:30:00,102.49,102.54,102.42,102.45,35328.0,96.4486,96.4957,96.3828,96.411,35328.0
2020-10-29 15:35:00,102.45,102.48,102.38,102.46,22489.0,96.411,96.4392,96.3451,96.4204,22489.0
2020-10-29 15:40:00,102.44,102.54,102.37,102.39,32295.0,96.4016,96.4957,96.3357,96.3545,32295.0
2020-10-29 15:45:00,102.4,102.69,102.37,102.61,46545.0,96.364,96.6369,96.3357,96.5616,46545.0
2020-10-29 15:50:00,102.59,102.7,102.46,102.55,31688.0,96.5428,96.6463,96.4204,96.5051,31688.0
2020-10-29 15:55:00,102.51,102.51,102.02,102.02,12344.0,96.4675,96.4675,96.0064,96.0064,12344.0
2020-10-30 09:30:00,101.55,101.92,101.49,101.88,9030.0,95.5641,95.9122,95.5076,95.8746,9030.0
2020-10-30 09:35:00,101.82,101.88,101.82,101.85,4253.0,95.8181,95.8746,95.8181,95.8464,4253.0
2020-10-30 09:40:00,101.77,101.77,101.57,101.66,1406.0,95.7711,95.7711,95.5829,95.6676,1406.0
2020-10-30 09:45:00,101.45,101.57,101.29,101.29,11666.0,95.4699,95.5829,95.3194,95.3194,11666.0
2020-10-30 09:50:00,101.24,101.35,101.22,101.33,2372.0,95.2723,95.3758,95.2535,95.357,2372.0
2020-10-30 09:55:00,101.34,101.6,101.33,101.46,9634.0,95.3664,95.6111,95.357,95.4794,9634.0
2020-10-30 10:00:00,101.45,101.48,101.33,101.4,3288.0,95.4699,95.4982,95.357,95.4229,3288.0
2020-10-30 10:05:00,101.47,101.63,101.47,101.59,4782.0,95.4888,95.6393,95.4888,95.6017,4782.0
2020-10-30 10:10:00,101.53,101.53,101.24,101.29,12452.0,95.5452,95.5452,95.2723,95.3194,12452.0
2020-10-30 10:15:00,101.24,101.29,101.18,101.2,1250.0,95.2723,95.3194,95.2159,95.2347,1250.0
2020-10-30 10:20:00,101.17,101.18,100.98,100.98,1203.0,95.2065,95.2159,95.0277,95.0277,1203.0
2020-10-30 10:25:00,100.9,100.91,100.58,100.61,4566.0,94.9524,94.9618,94.6512,94.6795,4566.0
2020-10-30 10:30:00,100.57,100.72,100.53,100.57,6928.0,94.6418,94.783,94.6042,94.6418,6928.0
2020-10-30 10:35:00,100.5,100.63,100.42,100.59,5044.0,94.5759,94.6983,94.5007,94.6606,5044.0
2020-10-30 10:40:00,100.49,100.5,100.12,100.19,9506.0,94.5665,94.5759,94.2183,94.2842,9506.0
2020-10-30 10:45:00,100.19,100.25,100.06,100.12,7072.0,94.2842,94.3407,94.1619,94.2183,7072.0
2020-10-30 10:50:00,100.05,100.36,100.04,100.27,4236.0,94.1525,94.4442,94.1431,94.3595,4236.0
2020-10-30 10:55:00,100.25,100.31,99.97,99.97,6265.0,94.3407,94.3971,94.0772,94.0772,6265.0
2020-10-30 11:00:00,99.98,100.49,99.98,100.38,12965.0,94.0866,94.5665,94.0866,94.463,12965.0
2020-10-30 11:05:00,100.4,100.43,100.13,100.13,8273.0,94.4818,94.5101,94.2278,94.2278,8273.0
2020-10-30 11:10:00,100.25,100.6,100.16,100.6,11374.0,94.3407,94.6701,94.256,94.6701,11374.0
2020-10-30 11:15:00,100.55,100.55,100.24,100.33,4568.0,94.623,94.623,94.3313,94.416,4568.0
2020-10-30 11:20:00,100.28,100.41,100.18,100.31,5684.0,94.3689,94.4913,94.2748,94.3971,5684.0
2020-10-30 11:25:00,100.41,100.41,100.15,100.23,14323.0,94.4913,94.4913,94.2466,94.3219,14323.0
2020-10-30 11:30:00,100.15,100.22,100.1,100.21,5800.0,94.2466,94.3125,94.1995,94.303,5800.0
2020-10-30 11:35:00,100.2,100.32,100.15,100.21,2727.0,94.2936,94.4066,94.2466,94.303,2727.0
2020-10-30 11:40:00,100.16,100.16,100.03,100.12,2733.0,94.256,94.256,94.1337,94.2183,2733.0
2020-10-30 11:45:00,100.09,100.38,100.05,100.38,996.0,94.1901,94.463,94.1525,94.463,996.0
2020-10-30 11:50:00,100.39,100.45,100.33,100.45,38434.0,94.4724,94.5289,94.416,94.5289,38434.0
2020-10-30 11:55:00,100.42,100.42,100.3,100.36,7206.0,94.5007,94.5007,94.3877,94.4442,7206.0
2020-10-30 12:00:00,100.5,100.64,100.49,100.64,9528.0,94.5759,94.7077,94.5665,94.7077,9528.0
2020-10-30 12:05:00,100.62,100.63,100.61,100.61,1549.0,94.6889,94.6983,94.6795,94.6795,1549.0
2020-10-30 12:10:00,100.59,100.66,100.54,100.66,7993.0,94.6606,94.7265,94.6136,94.7265,7993.0
2020-10-30 12:15:00,100.77,100.88,100.71,100.88,3774.0,94.83,94.9335,94.7736,94.9335,3774.0
2020-10-30 12:20:00,100.89,100.89,100.82,100.86,1726.0,94.943,94.943,94.8771,94.9147,1726.0
2020-10-30 12:25:00,100.9,100.97,100.89,100.94,1103.0,94.9524,95.0182,94.943,94.99,1103.0
2020-10-30 12:30:00,100.9,100.91,100.77,100.78,4692.0,94.9524,94.9618,94.83,94.8394,4692.0
2020-10-30 12:35:00,100.73,100.74,100.58,100.67,4888.0,94.7924,94.8018,94.6512,94.7359,4888.0
2020-10-30 12:40:00,100.66,100.69,100.6,100.6,2631.0,94.7265,94.7547,94.6701,94.6701,2631.0
2020-10-30 12:45:00,100.58,100.69,100.58,100.68,788.0,94.6512,94.7547,94.6512,94.7453,788.0
2020-10-30 12:50:00,100.58,100.68,100.58,100.59,1806.0,94.6512,94.7453,94.6512,94.6606,1806.0
2020-10-30 12:55:00,100.64,100.64,100.52,100.52,3195.0,94.7077,94.7077,94.5948,94.5948,3195.0
2020-10-30 13:00:00,100.48,100.67,100.48,100.54,88976.0,94.5571,94.7359,94.5571,94.6136,88976.0
2020-10-30 13:05:00,100.45,100.45,100.38,100.38,2583.0,94.5289,94.5289,94.463,94.463,2583.0
2020-10-30 13:10:00,100.39,100.39,100.31,100.35,11672.0,94.4724,94.4724,94.3971,94.4348,11672.0
2020-10-30 13:15:00,100.29,100.34,100.21,100.34,5237.0,94.3783,94.4254,94.303,94.4254,5237.0
2020-10-30 13:20:00,100.25,100.36,100.25,100.29,3374.0,94.3407,94.4442,94.3407,94.3783,3374.0
2020-10-30 13:25:00,100.32,100.42,100.27,100.42,3432.0,94.4066,94.5007,94.3595,94.5007,3432.0
2020-10-30 13:30:00,100.41,100.42,100.23,100.24,5252.0,94.4913,94.5007,94.3219,94.3313,5252.0
2020-10-30 13:35:00,100.23,100.24,100.02,100.16,11148.0,94.3219,94.3313,94.1242,94.256,11148.0
2020-10-30 13:40:00,100.15,100.25,100.15,100.21,4697.0,94.2466,94.3407,94.2466,94.303,4697.0
2020-10-30 13:45:00,100.17,100.32,100.13,100.28,18041.0,94.2654,94.4066,94.2278,94.3689,18041.0
2020-10-30 13:50:00,100.31,100.33,100.23,100.29,3020.0,94.3971,94.416,94.3219,94.3783,3020.0
2020-10-30 13:55:00,100.28,100.43,100.28,100.36,5076.0,94.3689,94.5101,94.3689,94.4442,5076.0
2020-10-30 14:00:00,100.35,100.38,100.29,100.31,5746.0,94.4348,94.463,94.3783,94.3971,5746.0
2020-10-30 14:05:00,100.4,100.66,100.4,100.64,7096.0,94.4818,94.7265,94.4818,94.7077,7096.0
2020-10-30 14:10:00,100.62,100.62,100.41,100.44,14140.0,94.6889,94.6889,94.4913,94.5195,14140.0
2020-10-30 14:15:00,100.43,100.52,100.4,100.49,13613.0,94.5101,94.5948,94.4818,94.5665,13613.0
2020-10-30 14:20:00,100.47,100.52,100.3,100.3,15110.0,94.5477,94.5948,94.3877,94.3877,15110.0
2020-10-30 14:25:00,100.33,100.34,100.09,100.12,5087.0,94.416,94.4254,94.1901,94.2183,5087.0
2020-10-30 14:30:00,100.08,100.08,99.9,100.03,35754.0,94.1807,94.1807,94.0113,94.1337,35754.0
2020-10-30 14:35:00,100.02,100.16,99.89,100.09,11442.0,94.1242,94.256,94.0019,94.1901,11442.0
2020-10-30 14:40:00,100.02,100.02,99.8,99.8,7492.0,94.1242,94.1242,93.9172,93.9172,7492.0
2020-10-30 14:45:00,99.81,100.11,99.73,100.09,7841.0,93.9266,94.2089,93.8513,94.1901,7841.0
2020-10-30 14:50:00,100.07,100.13,99.99,100.1,13943.0,94.1713,94.2278,94.096,94.1995,13943.0
2020-10-30 14:55:00,100.03,100.24,100.01,100.05,17177.0,94.1337,94.3313,94.1148,94.1525,17177.0
2020-10-30 15:00:00,100.02,100.12,99.95,100.11,17756.0,94.1242,94.2183,94.0584,94.2089,17756.0
2020-10-30 15:05:00,100.04,100.12,99.91,99.94,18002.0,94.1431,94.2183,94.0207,94.049,18002.0
2020-10-30 15:10:00,99.93,100.24,99.92,100.21,15122.0,94.0395,94.3313,94.0301,94.303,15122.0
2020-10-30 15:15:00,100.2,100.29,100.07,100.19,16269.0,94.2936,94.3783,94.1713,94.2842,16269.0
2020-10-30 15:20:00,100.19,100.28,100.19,100.26,23988.0,94.2842,94.3689,94.2842,94.3501,23988.0
2020-10-30 15:25:00,100.29,100.29,100.11,100.11,6220.0,94.3783,94.3783,94.2089,94.2089,6220.0
2020-10-30 15:30:00,100.12,100.17,99.94,99.97,11428.0,94.2183,94.2654,94.049,94.0772,11428.0
2020-10-30 15:35:00,99.97,99.99,99.88,99.99,30364.0,94.0772,94.096,93.9925,94.096,30364.0
2020-10-30 15:40:00,100.13,100.4,100.0,100.4,11207.0,94.2278,94.4818,94.1054,94.4818,11207.0
2020-10-30 15:45:00,100.41,100.53,100.14,100.28,12344.0,94.4913,94.6042,94.2372,94.3689,12344.0
2020-10-30 15:50:00,100.25,100.47,100.22,100.38,27468.0,94.3407,94.5477,94.3125,94.463,27468.0
2020-10-30 15:55:00,100.34,101.01,100.32,100.98,73962.0,94.4254,95.0559,94.4066,95.0277,73962.0
2020-11-02 09:30:00,102.28,102.33,102.15,102.26,18028.0,96.251,96.2981,96.1287,96.2322,18028.0
2020-11-02 09:35:00,102.08,102.22,102.07,102.11,3331.0,96.0628,96.1946,96.0534,96.091,3331.0
2020-11-02 09:40:00,102.02,102.07,102.01,102.02,1436.0,96.0064,96.0534,95.9969,96.0064,1436.0
2020-11-02 09:45:00,101.98,102.31,101.92,102.29,4467.0,95.9687,96.2793,95.9122,96.2604,4467.0
2020-11-02 09:50:00,102.25,102.53,102.25,102.46,3268.0,96.2228,96.4863,96.2228,96.4204,3268.0
2020-11-02 09:55:00,102.5,102.57,102.43,102.55,7736.0,96.4581,96.5239,96.3922,96.5051,7736.0
2020-11-02 10:00:00,102.58,102.8,102.58,102.8,5990.0,96.5333,96.7404,96.5333,96.7404,5990.0
2020-11-02 10:05:00,102.8,102.84,102.65,102.68,5485.0,96.7404,96.778,96.5992,96.6274,5485.0
2020-11-02 10:10:00,102.65,102.77,102.65,102.72,5450.0,96.5992,96.7121,96.5992,96.6651,5450.0
2020-11-02 10:15:00,102.77,103.07,102.7,103.01,5843.0,96.7121,96.9945,96.6463,96.938,5843.0
2020-11-02 10:20:00,102.98,103.0,102.85,102.9,5681.0,96.9098,96.9286,96.7874,96.8345,5681.0
2020-11-02 10:25:00,102.88,102.95,102.82,102.84,3284.0,96.8157,96.8815,96.7592,96.778,3284.0
2020-11-02 10:30:00,102.78,102.79,102.6,102.62,5163.0,96.7216,96.731,96.5522,96.571,5163.0
2020-11-02 10:35:00,102.62,102.62,102.41,102.43,10719.0,96.571,96.571,96.3734,96.3922,10719.0
2020-11-02 10:40:00,102.45,102.45,102.35,102.36,511.0,96.411,96.411,96.3169,96.3263,511.0
2020-11-02 10:45:00,102.4,102.43,102.33,102.39,5470.0,96.364,96.3922,96.2981,96.3545,5470.0
2020-11-02 10:50:00,102.47,102.47,102.28,102.41,4978.0,96.4298,96.4298,96.251,96.3734,4978.0
2020-11-02 10:55:00,102.42,102.45,102.38,102.42,2136.0,96.3828,96.411,96.3451,96.3828,2136.0
2020-11-02 11:00:00,102.35,102.43,102.34,102.42,2601.0,96.3169,96.3922,96.3075,96.3828,2601.0
2020-11-02 11:05:00,102.43,102.47,102.36,102.47,1839.0,96.3922,96.4298,96.3263,96.4298,1839.0
2020-11-02 11:10:00,102.47,102.47,102.3,102.4,3335.0,96.4298,96.4298,96.2698,96.364,3335.0
2020-11-02 11:15:00,102.35,102.35,102.18,102.19,6114.0,96.3169,96.3169,96.1569,96.1663,6114.0
2020-11-02 11:20:00,102.17,102.24,102.12,102.24,2048.0,96.1475,96.2134,96.1005,96.2134,2048.0
2020-11-02 11:25:00,102.22,102.35,102.22,102.35,3608.0,96.1946,96.3169,96.1946,96.3169,3608.0
2020-11-02 11:30:00,102.39,102.44,102.34,102.39,2816.0,96.3545,96.4016,96.3075,96.3545,2816.0
2020-11-02 11:35:00,102.41,102.41,102.3,102.34,620.0,96.3734,96.3734,96.2698,96.3075,620.0
2020-11-02 11:40:00,102.39,102.54,102.37,102.54,3266.0,96.3545,96.4957,96.3357,96.4957,3266.0
2020-11-02 11:45:00,102.54,102.58,102.52,102.52,3446.0,96.4957,96.5333,96.4769,96.4769,3446.0
2020-11-02 11:50:00,102.52,102.57,102.51,102.54,1777.0,96.4769,96.5239,96.4675,96.4957,1777.0
2020-11-02 11:55:00,102.5,102.5,102.46,102.49,537.0,96.4581,96.4581,96.4204,96.4486,537.0
2020-11-02 12:00:00,102.46,102.48,102.37,102.37,1017.0,96.4204,96.4392,96.3357,96.3357,1017.0
2020-11-02 12:05:00,102.4,102.46,102.4,102.46,3775.0,96.364,96.4204,96.364,96.4204,3775.0
2020-11-02 12:10:00,102.49,102.49,102.35,102.4,1856.0,96.4486,96.4486,96.3169,96.364,1856.0
2020-11-02 12:15:00,102.4,102.45,102.33,102.33,2786.0,96.364,96.411,96.2981,96.2981,2786.0
2020-11-02 12:20:00,102.34,102.35,102.3,102.34,3670.0,96.3075,96.3169,96.2698,96.3075,3670.0
2020-11-02 12:25:00,102.37,102.45,102.32,102.44,2308.0,96.3357,96.411,96.2887,96.4016,2308.0
2020-11-02 12:30:00,102.47,102.47,102.34,102.35,2574.0,96.4298,96.4298,96.3075,96.3169,2574.0
2020-11-02 12:35:00,102.37,102.41,102.18,102.18,2136.0,96.3357,96.3734,96.1569,96.1569,2136.0
2020-11-02 12:40:00,102.17,102.2,102.06,102.09,7641.0,96.1475,96.1757,96.044,96.0722,7641.0
2020-11-02 12:45:00,102.04,102.05,101.89,101.94,25780.0,96.0252,96.0346,95.884,95.9311,25780.0
2020-11-02 12:50:00,101.95,102.05,101.95,101.96,10468.0,95.9405,96.0346,95.9405,95.9499,10468.0
2020-11-02 12:55:00,101.93,102.05,101.92,102.03,27986.0,95.9217,96.0346,95.9122,96.0158,27986.0
2020-11-02 13:00:00,102.05,102.09,101.91,101.95,3562.0,96.0346,96.0722,95.9028,95.9405,3562.0
2020-11-02 13:05:00,101.89,101.91,101.81,101.85,10031.0,95.884,95.9028,95.8087,95.8464,10031.0
2020-11-02 13:10:00,101.83,101.83,101.75,101.75,1775.0,95.8275,95.8275,95.7523,95.7523,1775.0
2020-11-02 13:15:00,101.78,101.78,101.6,101.6,2024.0,95.7805,95.7805,95.6111,95.6111,2024.0
2020-11-02 13:20:00,101.61,101.74,101.57,101.71,5141.0,95.6205,95.7429,95.5829,95.7146,5141.0
2020-11-02 13:25:00,101.62,101.73,101.62,101.73,3969.0,95.6299,95.7334,95.6299,95.7334,3969.0
2020-11-02 13:30:00,101.72,101.83,101.72,101.83,3070.0,95.724,95.8275,95.724,95.8275,3070.0
2020-11-02 13:35:00,101.78,101.78,101.7,101.7,1435.0,95.7805,95.7805,95.7052,95.7052,1435.0
2020-11-02 13:40:00,101.73,101.84,101.73,101.77,3648.0,95.7334,95.837,95.7334,95.7711,3648.0
2020-11-02 13:45:00,101.77,101.79,101.71,101.72,6321.0,95.7711,95.7899,95.7146,95.724,6321.0
2020-11-02 13:50:00,101.65,101.65,101.49,101.49,7307.0,95.6582,95.6582,95.5076,95.5076,7307.0
2020-11-02 13:55:00,101.49,101.54,101.46,101.51,13698.0,95.5076,95.5546,95.4794,95.5264,13698.0
2020-11-02 14:00:00,101.5,101.62,101.5,101.56,3845.0,95.517,95.6299,95.517,95.5735,3845.0
2020-11-02 14:05:00,101.64,101.65,101.61,101.63,962.0,95.6487,95.6582,95.6205,95.6393,962.0
2020-11-02 14:10:00,101.59,101.68,101.57,101.65,5330.0,95.6017,95.6864,95.5829,95.6582,5330.0
2020-11-02 14:15:00,101.6,101.63,101.56,101.6,8846.0,95.6111,95.6393,95.5735,95.6111,8846.0
2020-11-02 14:20:00,101.55,101.93,101.55,101.92,5591.0,95.5641,95.9217,95.5641,95.9122,5591.0
2020-11-02 14:25:00,101.9,102.01,101.89,102.01,5255.0,95.8934,95.9969,95.884,95.9969,5255.0
2020-11-02 14:30:00,102.08,102.08,101.89,101.93,9420.0,96.0628,96.0628,95.884,95.9217,9420.0
2020-11-02 14:35:00,101.92,102.07,101.92,102.02,8369.0,95.9122,96.0534,95.9122,96.0064,8369.0
2020-11-02 14:40:00,102.01,102.08,102.01,102.08,17150.0,95.9969,96.0628,95.9969,96.0628,17150.0
2020-11-02 14:45:00,102.06,102.26,102.06,102.15,24049.0,96.044,96.2322,96.044,96.1287,24049.0
2020-11-02 14:50:00,102.15,102.22,102.04,102.05,7073.0,96.1287,96.1946,96.0252,96.0346,7073.0
2020-11-02 14:55:00,102.05,102.1,101.97,102.1,7586.0,96.0346,96.0816,95.9593,96.0816,7586.0
2020-11-02 15:00:00,102.11,102.27,102.11,102.19,9142.0,96.091,96.2416,96.091,96.1663,9142.0
2020-11-02 15:05:00,102.16,102.19,102.09,102.12,33155.0,96.1381,96.1663,96.0722,96.1005,33155.0
2020-11-02 15:10:00,102.12,102.22,102.1,102.15,7073.0,96.1005,96.1946,96.0816,96.1287,7073.0
2020-11-02 15:15:00,102.17,102.36,102.16,102.33,5224.0,96.1475,96.3263,96.1381,96.2981,5224.0
2020-11-02 15:20:00,102.34,102.38,102.3,102.31,13332.0,96.3075,96.3451,96.2698,96.2793,13332.0
2020-11-02 15:25:00,102.31,102.33,102.22,102.26,7707.0,96.2793,96.2981,96.1946,96.2322,7707.0
2020-11-02 15:30:00,102.25,102.39,102.1,102.1,12416.0,96.2228,96.3545,96.0816,96.0816,12416.0
2020-11-02 15:35:00,102.1,102.12,101.96,102.02,7783.0,96.0816,96.1005,95.9499,96.0064,7783.0
2020-11-02 15:40:00,102.01,102.04,101.86,101.86,9560.0,95.9969,96.0252,95.8558,95.8558,9560.0
2020-11-02 15:45:00,101.83,102.09,101.83,102.03,10332.0,95.8275,96.0722,95.8275,96.0158,10332.0
2020-11-02 15:50:00,102.02,102.1,101.92,102.1,12731.0,96.0064,96.0816,95.9122,96.0816,12731.0
2020-11-02 15:55:00,102.11,102.33,102.09,102.33,29346.0,96.091,96.2981,96.0722,96.2981,29346.0
2020-11-03 09:30:00,103.45,103.7,103.28,103.28,11473.0,97.3521,97.5873,97.1921,97.1921,11473.0
2020-11-03 09:35:00,103.29,103.5,103.29,103.5,478.0,97.2015,97.3991,97.2015,97.3991,478.0
2020-11-03 09:40:00,103.46,103.62,103.46,103.62,1330.0,97.3615,97.512,97.3615,97.512,1330.0
2020-11-03 09:45:00,103.57,103.69,103.57,103.68,2821.0,97.465,97.5779,97.465,97.5685,2821.0
2020-11-03 09:50:00,103.72,103.98,103.72,103.98,6938.0,97.6061,97.8508,97.6061,97.8508,6938.0
2020-11-03 09:55:00,103.96,103.98,103.9,103.96,3291.0,97.832,97.8508,97.7755,97.832,3291.0
2020-11-03 10:00:00,103.96,104.23,103.95,104.22,2678.0,97.832,98.0861,97.8226,98.0767,2678.0
2020-11-03 10:05:00,104.24,104.31,104.19,104.28,5044.0,98.0955,98.1614,98.0484,98.1331,5044.0
2020-11-03 10:10:00,104.21,104.25,104.16,104.25,8873.0,98.0673,98.1049,98.0202,98.1049,8873.0
2020-11-03 10:15:00,104.34,104.63,104.34,104.63,2675.0,98.1896,98.4625,98.1896,98.4625,2675.0
2020-11-03 10:20:00,104.65,104.75,104.65,104.67,4820.0,98.4813,98.5754,98.4813,98.5001,4820.0
2020-11-03 10:25:00,104.67,104.67,104.53,104.53,2377.0,98.5001,98.5001,98.3684,98.3684,2377.0
2020-11-03 10:30:00,104.54,104.58,104.39,104.39,8589.0,98.3778,98.4154,98.2366,98.2366,8589.0
2020-11-03 10:35:00,104.35,104.42,104.32,104.4,3871.0,98.199,98.2649,98.1708,98.2461,3871.0
2020-11-03 10:40:00,104.39,104.46,104.33,104.45,2424.0,98.2366,98.3025,98.1802,98.2931,2424.0
2020-11-03 10:45:00,104.41,104.5,104.4,104.47,2692.0,98.2555,98.3402,98.2461,98.3119,2692.0
2020-11-03 10:50:00,104.53,104.53,104.41,104.47,13511.0,98.3684,98.3684,98.2555,98.3119,13511.0
2020-11-03 10:55:00,104.47,104.64,104.47,104.64,3471.0,98.3119,98.4719,98.3119,98.4719,3471.0
2020-11-03 11:00:00,104.74,104.75,104.54,104.57,783.0,98.566,98.5754,98.3778,98.406,783.0
2020-11-03 11:05:00,104.58,104.59,104.56,104.57,5335.0,98.4154,98.4249,98.3966,98.406,5335.0
2020-11-03 11:10:00,104.57,104.58,104.52,104.56,2531.0,98.406,98.4154,98.359,98.3966,2531.0
2020-11-03 11:15:00,104.6,104.6,104.52,104.56,1478.0,98.4343,98.4343,98.359,98.3966,1478.0
2020-11-03 11:20:00,104.65,104.67,104.57,104.62,6945.0,98.4813,98.5001,98.406,98.4531,6945.0
2020-11-03 11:25:00,104.6,104.63,104.51,104.52,1434.0,98.4343,98.4625,98.3496,98.359,1434.0
2020-11-03 11:30:00,104.48,104.59,104.48,104.59,5014.0,98.3213,98.4249,98.3213,98.4249,5014.0
2020-11-03 11:35:00,104.6,104.62,104.6,104.61,2818.0,98.4343,98.4531,98.4343,98.4437,2818.0
2020-11-03 11:40:00,104.66,104.66,104.61,104.63,926.0,98.4907,98.4907,98.4437,98.4625,926.0
2020-11-03 11:45:00,104.54,104.56,104.48,104.48,2373.0,98.3778,98.3966,98.3213,98.3213,2373.0
2020-11-03 11:50:00,104.49,104.54,104.36,104.37,1791.0,98.3308,98.3778,98.2084,98.2178,1791.0
2020-11-03 11:55:00,104.36,104.36,104.25,104.27,6103.0,98.2084,98.2084,98.1049,98.1237,6103.0
2020-11-03 12:00:00,104.35,104.35,104.21,104.21,1096.0,98.199,98.199,98.0673,98.0673,1096.0
2020-11-03 12:05:00,104.23,104.27,104.17,104.27,1115.0,98.0861,98.1237,98.0296,98.1237,1115.0
2020-11-03 12:10:00,104.25,104.3,104.2,104.3,3302.0,98.1049,98.152,98.0578,98.152,3302.0
2020-11-03 12:15:00,104.29,104.32,104.29,104.31,1997.0,98.1425,98.1708,98.1425,98.1614,1997.0
2020-11-03 12:20:00,104.32,104.36,104.31,104.32,2029.0,98.1708,98.2084,98.1614,98.1708,2029.0
2020-11-03 12:25:00,104.32,104.36,104.32,104.34,2594.0,98.1708,98.2084,98.1708,98.1896,2594.0
2020-11-03 12:30:00,104.36,104.42,104.36,104.41,3511.0,98.2084,98.2649,98.2084,98.2555,3511.0
2020-11-03 12:35:00,104.36,104.36,104.32,104.33,1406.0,98.2084,98.2084,98.1708,98.1802,1406.0
2020-11-03 12:40:00,104.33,104.33,104.28,104.29,5153.0,98.1802,98.1802,98.1331,98.1425,5153.0
2020-11-03 12:45:00,104.24,104.25,104.22,104.25,2998.0,98.0955,98.1049,98.0767,98.1049,2998.0
2020-11-03 12:50:00,104.3,104.3,104.12,104.13,2773.0,98.152,98.152,97.9826,97.992,2773.0
2020-11-03 12:55:00,104.16,104.16,104.09,104.11,3087.0,98.0202,98.0202,97.9543,97.9732,3087.0
2020-11-03 13:00:00,104.11,104.22,104.11,104.22,4981.0,97.9732,98.0767,97.9732,98.0767,4981.0
2020-11-03 13:05:00,104.16,104.2,104.14,104.15,2191.0,98.0202,98.0578,98.0014,98.0108,2191.0
2020-11-03 13:10:00,104.22,104.23,104.13,104.14,3077.0,98.0767,98.0861,97.992,98.0014,3077.0
2020-11-03 13:15:00,104.09,104.18,104.09,104.16,9998.0,97.9543,98.039,97.9543,98.0202,9998.0
2020-11-03 13:20:00,104.14,104.18,104.1,104.18,8903.0,98.0014,98.039,97.9637,98.039,8903.0
2020-11-03 13:25:00,104.21,104.21,104.07,104.12,3660.0,98.0673,98.0673,97.9355,97.9826,3660.0
2020-11-03 13:30:00,104.16,104.2,104.13,104.16,3563.0,98.0202,98.0578,97.992,98.0202,3563.0
2020-11-03 13:35:00,104.2,104.23,104.05,104.1,17641.0,98.0578,98.0861,97.9167,97.9637,17641.0
2020-11-03 13:40:00,104.05,104.15,104.05,104.15,423.0,97.9167,98.0108,97.9167,98.0108,423.0
2020-11-03 13:45:00,104.13,104.13,103.99,103.99,9267.0,97.992,97.992,97.8602,97.8602,9267.0
2020-11-03 13:50:00,103.97,103.98,103.83,103.83,3785.0,97.8414,97.8508,97.7097,97.7097,3785.0
2020-11-03 13:55:00,103.77,103.77,103.74,103.75,2358.0,97.6532,97.6532,97.625,97.6344,2358.0
2020-11-03 14:00:00,103.81,103.9,103.79,103.87,7960.0,97.6908,97.7755,97.672,97.7473,7960.0
2020-11-03 14:05:00,103.85,103.93,103.84,103.87,8993.0,97.7285,97.8038,97.7191,97.7473,8993.0
2020-11-03 14:10:00,103.95,104.11,103.95,104.11,5551.0,97.8226,97.9732,97.8226,97.9732,5551.0
2020-11-03 14:15:00,104.05,104.05,103.97,103.97,3433.0,97.9167,97.9167,97.8414,97.8414,3433.0
2020-11-03 14:20:00,104.0,104.06,103.93,103.94,11927.0,97.8696,97.9261,97.8038,97.8132,11927.0
2020-11-03 14:25:00,103.97,103.97,103.92,103.94,22217.0,97.8414,97.8414,97.7944,97.8132,22217.0
2020-11-03 14:30:00,103.98,104.2,103.95,104.2,4245.0,97.8508,98.0578,97.8226,98.0578,4245.0
2020-11-03 14:35:00,104.23,104.25,104.18,104.2,1491.0,98.0861,98.1049,98.039,98.0578,1491.0
2020-11-03 14:40:00,104.18,104.28,104.18,104.25,9932.0,98.039,98.1331,98.039,98.1049,9932.0
2020-11-03 14:45:00,104.23,104.26,104.23,104.24,2789.0,98.0861,98.1143,98.0861,98.0955,2789.0
2020-11-03 14:50:00,104.29,104.3,104.23,104.23,839.0,98.1425,98.152,98.0861,98.0861,839.0
2020-11-03 14:55:00,104.24,104.24,104.17,104.21,7572.0,98.0955,98.0955,98.0296,98.0673,7572.0
2020-11-03 15:00:00,104.21,104.21,104.04,104.09,8964.0,98.0673,98.0673,97.9073,97.9543,8964.0
2020-11-03 15:05:00,104.03,104.05,103.96,103.96,2512.0,97.8979,97.9167,97.832,97.832,2512.0
2020-11-03 15:10:00,104.01,104.11,104.01,104.07,4017.0,97.879,97.9732,97.879,97.9355,4017.0
2020-11-03 15:15:00,104.03,104.14,104.03,104.12,16708.0,97.8979,98.0014,97.8979,97.9826,16708.0
2020-11-03 15:20:00,104.11,104.21,103.96,104.02,4508.0,97.9732,98.0673,97.832,97.8885,4508.0
2020-11-03 15:25:00,104.14,104.28,104.13,104.2,3798.0,98.0014,98.1331,97.992,98.0578,3798.0
2020-11-03 15:30:00,104.25,104.48,104.25,104.48,5312.0,98.1049,98.3213,98.1049,98.3213,5312.0
2020-11-03 15:35:00,104.48,104.5,104.41,104.48,37961.0,98.3213,98.3402,98.2555,98.3213,37961.0
2020-11-03 15:40:00,104.49,104.69,104.49,104.56,10223.0,98.3308,98.519,98.3308,98.3966,10223.0
2020-11-03 15:45:00,104.53,104.66,104.53,104.65,5583.0,98.3684,98.4907,98.3684,98.4813,5583.0
2020-11-03 15:50:00,104.63,104.8,104.54,104.79,3572.0,98.4625,98.6225,98.3778,98.6131,3572.0
2020-11-03 15:55:00,104.75,104.75,104.17,104.26,8056.0,98.5754,98.5754,98.0296,98.1143,8056.0
2020-11-04 09:30:00,105.64,106.04,105.64,105.83,20149.0,99.413,99.7894,99.413,99.5918,20149.0
2020-11-04 09:35:00,105.87,105.87,105.34,105.35,4045.0,99.6294,99.6294,99.1307,99.1401,4045.0
2020-11-04 09:40:00,105.5,105.81,105.39,105.76,7051.0,99.2812,99.5729,99.1777,99.5259,7051.0
2020-11-04 09:45:00,105.69,105.88,105.61,105.81,6708.0,99.46,99.6388,99.3847,99.5729,6708.0
2020-11-04 09:50:00,105.76,105.91,105.74,105.82,99314.0,99.5259,99.6671,99.5071,99.5824,99314.0
2020-11-04 09:55:00,105.92,106.23,105.81,106.2,11694.0,99.6765,99.9682,99.5729,99.94,11694.0
2020-11-04 10:00:00,106.32,106.61,106.25,106.61,8048.0,100.0529,100.3258,99.987,100.3258,8048.0
2020-11-04 10:05:00,106.62,106.86,106.61,106.75,11405.0,100.3352,100.5611,100.3258,100.4575,11405.0
2020-11-04 10:10:00,106.82,107.02,106.76,106.94,12259.0,100.5234,100.7116,100.4669,100.6363,12259.0
2020-11-04 10:15:00,107.0,107.33,106.94,107.23,3680.0,100.6928,101.0033,100.6363,100.9092,3680.0
2020-11-04 10:20:00,107.29,107.59,107.29,107.51,9216.0,100.9657,101.248,100.9657,101.1727,9216.0
2020-11-04 10:25:00,107.47,107.47,107.25,107.26,511.0,101.1351,101.1351,100.9281,100.9375,511.0
2020-11-04 10:30:00,107.26,107.28,107.13,107.17,2392.0,100.9375,100.9563,100.8151,100.8528,2392.0
2020-11-04 10:35:00,107.18,107.18,106.84,106.88,10355.0,100.8622,100.8622,100.5422,100.5799,10355.0
2020-11-04 10:40:00,106.94,107.05,106.91,107.0,15698.0,100.6363,100.7399,100.6081,100.6928,15698.0
2020-11-04 10:45:00,107.06,107.21,106.95,107.21,4284.0,100.7493,100.8904,100.6457,100.8904,4284.0
2020-11-04 10:50:00,107.18,107.41,107.14,107.41,5365.0,100.8622,101.0786,100.8245,101.0786,5365.0
2020-11-04 10:55:00,107.38,107.45,107.34,107.45,5088.0,101.0504,101.1163,101.0128,101.1163,5088.0
2020-11-04 11:00:00,107.46,107.5,107.34,107.42,2827.0,101.1257,101.1633,101.0128,101.088,2827.0
2020-11-04 11:05:00,107.42,107.42,107.21,107.21,4852.0,101.088,101.088,100.8904,100.8904,4852.0
2020-11-04 11:10:00,107.19,107.22,107.1,107.13,2233.0,100.8716,100.8998,100.7869,100.8151,2233.0
2020-11-04 11:15:00,107.11,107.24,107.03,107.24,10728.0,100.7963,100.9187,100.721,100.9187,10728.0
2020-11-04 11:20:00,107.14,107.35,107.12,107.34,5124.0,100.8245,101.0222,100.8057,101.0128,5124.0
2020-11-04 11:25:00,107.35,107.43,107.28,107.39,7146.0,101.0222,101.0975,100.9563,101.0598,7146.0
2020-11-04 11:30:00,107.45,107.57,107.4,107.44,6200.0,101.1163,101.2292,101.0692,101.1069,6200.0
2020-11-04 11:35:00,107.49,107.56,107.45,107.52,7843.0,101.1539,101.2198,101.1163,101.1821,7843.0
2020-11-04 11:40:00,107.5,107.56,107.48,107.51,2534.0,101.1633,101.2198,101.1445,101.1727,2534.0
2020-11-04 11:45:00,107.46,107.5,107.4,107.42,11849.0,101.1257,101.1633,101.0692,101.088,11849.0
2020-11-04 11:50:00,107.45,107.54,107.43,107.46,5349.0,101.1163,101.201,101.0975,101.1257,5349.0
2020-11-04 11:55:00,107.51,107.78,107.51,107.74,7080.0,101.1727,101.4268,101.1727,101.3892,7080.0
2020-11-04 12:00:00,107.72,107.82,107.7,107.82,4507.0,101.3704,101.4645,101.3515,101.4645,4507.0
2020-11-04 12:05:00,107.79,107.79,107.68,107.68,14574.0,101.4362,101.4362,101.3327,101.3327,14574.0
2020-11-04 12:10:00,107.68,107.74,107.62,107.74,2184.0,101.3327,101.3892,101.2763,101.3892,2184.0
2020-11-04 12:15:00,107.79,107.9,107.79,107.9,1538.0,101.4362,101.5397,101.4362,101.5397,1538.0
2020-11-04 12:20:00,107.92,108.16,107.92,108.13,11316.0,101.5586,101.7844,101.5586,101.7562,11316.0
2020-11-04 12:25:00,108.13,108.15,107.98,107.98,39928.0,101.7562,101.775,101.615,101.615,39928.0
2020-11-04 12:30:00,108.02,108.1,108.02,108.07,11194.0,101.6527,101.728,101.6527,101.6997,11194.0
2020-11-04 12:35:00,108.06,108.1,107.99,108.05,5204.0,101.6903,101.728,101.6244,101.6809,5204.0
2020-11-04 12:40:00,108.14,108.15,108.0,108.09,10143.0,101.7656,101.775,101.6339,101.7185,10143.0
2020-11-04 12:45:00,108.1,108.1,107.95,107.96,7059.0,101.728,101.728,101.5868,101.5962,7059.0
2020-11-04 12:50:00,107.97,107.97,107.82,107.83,5228.0,101.6056,101.6056,101.4645,101.4739,5228.0
2020-11-04 12:55:00,107.88,107.88,107.79,107.81,2812.0,101.5209,101.5209,101.4362,101.4551,2812.0
2020-11-04 13:00:00,107.84,107.84,107.71,107.73,11120.0,101.4833,101.4833,101.3609,101.3798,11120.0
2020-11-04 13:05:00,107.76,107.76,107.61,107.68,4990.0,101.408,101.408,101.2668,101.3327,4990.0
2020-11-04 13:10:00,107.69,107.75,107.64,107.72,7189.0,101.3421,101.3986,101.2951,101.3704,7189.0
2020-11-04 13:15:00,107.71,107.76,107.66,107.7,4405.0,101.3609,101.408,101.3139,101.3515,4405.0
2020-11-04 13:20:00,107.64,107.68,107.62,107.68,1657.0,101.2951,101.3327,101.2763,101.3327,1657.0
2020-11-04 13:25:00,107.67,107.71,107.63,107.68,2694.0,101.3233,101.3609,101.2857,101.3327,2694.0
2020-11-04 13:30:00,107.69,107.88,107.69,107.87,4373.0,101.3421,101.5209,101.3421,101.5115,4373.0
2020-11-04 13:35:00,107.88,107.92,107.81,107.86,13261.0,101.5209,101.5586,101.4551,101.5021,13261.0
2020-11-04 13:40:00,107.82,107.86,107.42,107.46,6935.0,101.4645,101.5021,101.088,101.1257,6935.0
2020-11-04 13:45:00,107.52,107.59,107.48,107.5,6639.0,101.1821,101.248,101.1445,101.1633,6639.0
2020-11-04 13:50:00,107.48,107.61,107.48,107.61,3252.0,101.1445,101.2668,101.1445,101.2668,3252.0
2020-11-04 13:55:00,107.62,107.67,107.51,107.67,3870.0,101.2763,101.3233,101.1727,101.3233,3870.0
2020-11-04 14:00:00,107.59,107.72,107.52,107.52,4194.0,101.248,101.3704,101.1821,101.1821,4194.0
2020-11-04 14:05:00,107.54,107.68,107.5,107.61,4853.0,101.201,101.3327,101.1633,101.2668,4853.0
2020-11-04 14:10:00,107.63,107.71,107.61,107.67,4441.0,101.2857,101.3609,101.2668,101.3233,4441.0
2020-11-04 14:15:00,107.65,107.65,107.48,107.6,8626.0,101.3045,101.3045,101.1445,101.2574,8626.0
2020-11-04 14:20:00,107.63,107.71,107.56,107.68,13153.0,101.2857,101.3609,101.2198,101.3327,13153.0
2020-11-04 14:25:00,107.6,107.65,107.57,107.65,6484.0,101.2574,101.3045,101.2292,101.3045,6484.0
2020-11-04 14:30:00,107.6,107.6,107.51,107.53,6694.0,101.2574,101.2574,101.1727,101.1916,6694.0
2020-11-04 14:35:00,107.53,107.58,107.51,107.52,6181.0,101.1916,101.2386,101.1727,101.1821,6181.0
2020-11-04 14:40:00,107.47,107.47,107.24,107.28,14605.0,101.1351,101.1351,100.9187,100.9563,14605.0
2020-11-04 14:45:00,107.31,107.41,107.29,107.33,9033.0,100.9845,101.0786,100.9657,101.0033,9033.0
2020-11-04 14:50:00,107.37,107.49,107.35,107.44,4204.0,101.041,101.1539,101.0222,101.1069,4204.0
2020-11-04 14:55:00,107.45,107.47,107.36,107.37,6439.0,101.1163,101.1351,101.0316,101.041,6439.0
2020-11-04 15:00:00,107.43,107.45,107.17,107.17,3425.0,101.0975,101.1163,100.8528,100.8528,3425.0
2020-11-04 15:05:00,107.06,107.13,107.05,107.11,3276.0,100.7493,100.8151,100.7399,100.7963,3276.0
2020-11-04 15:10:00,107.12,107.12,106.99,107.04,5733.0,100.8057,100.8057,100.6834,100.7304,5733.0
2020-11-04 15:15:00,107.01,107.01,106.82,106.82,6210.0,100.7022,100.7022,100.5234,100.5234,6210.0
2020-11-04 15:20:00,106.84,106.98,106.84,106.95,6924.0,100.5422,100.674,100.5422,100.6457,6924.0
2020-11-04 15:25:00,106.97,106.97,106.8,106.83,2034.0,100.6646,100.6646,100.5046,100.5328,2034.0
2020-11-04 15:30:00,106.84,106.9,106.75,106.89,9011.0,100.5422,100.5987,100.4575,100.5893,9011.0
2020-11-04 15:35:00,107.01,107.03,106.85,106.87,2519.0,100.7022,100.721,100.5516,100.5705,2519.0
2020-11-04 15:40:00,106.85,106.89,106.78,106.85,7382.0,100.5516,100.5893,100.4858,100.5516,7382.0
2020-11-04 15:45:00,106.81,107.03,106.77,106.84,10537.0,100.514,100.721,100.4764,100.5422,10537.0
2020-11-04 15:50:00,106.81,107.08,106.81,107.08,8623.0,100.514,100.7681,100.514,100.7681,8623.0
2020-11-04 15:55:00,107.06,107.06,106.67,106.79,15460.0,100.7493,100.7493,100.3823,100.4952,15460.0
2020-11-05 09:30:00,108.78,108.78,108.41,108.52,29379.0,102.3679,102.3679,102.0197,102.1232,29379.0
2020-11-05 09:35:00,108.52,108.55,108.46,108.51,12315.0,102.1232,102.1514,102.0667,102.1138,12315.0
2020-11-05 09:40:00,108.54,108.55,108.42,108.5,2674.0,102.142,102.1514,102.0291,102.1044,2674.0
2020-11-05 09:45:00,108.48,108.7,108.48,108.59,3340.0,102.0856,102.2926,102.0856,102.1891,3340.0
2020-11-05 09:50:00,108.58,108.73,108.58,108.7,2141.0,102.1797,102.3208,102.1797,102.2926,2141.0
2020-11-05 09:55:00,108.72,108.74,108.52,108.52,5199.0,102.3114,102.3302,102.1232,102.1232,5199.0
2020-11-05 10:00:00,108.52,108.68,108.49,108.65,3977.0,102.1232,102.2738,102.095,102.2455,3977.0
2020-11-05 10:05:00,108.67,108.82,108.67,108.76,8388.0,102.2644,102.4055,102.2644,102.3491,8388.0
2020-11-05 10:10:00,108.79,108.95,108.78,108.95,3269.0,102.3773,102.5279,102.3679,102.5279,3269.0
2020-11-05 10:15:00,108.95,109.18,108.94,109.18,2472.0,102.5279,102.7443,102.5184,102.7443,2472.0
2020-11-05 10:20:00,109.14,109.22,109.1,109.13,4279.0,102.7067,102.7819,102.669,102.6972,4279.0
2020-11-05 10:25:00,108.93,108.97,108.81,108.86,5898.0,102.509,102.5467,102.3961,102.4432,5898.0
2020-11-05 10:30:00,108.81,108.85,108.76,108.84,7591.0,102.3961,102.4338,102.3491,102.4243,7591.0
2020-11-05 10:35:00,108.74,108.95,108.74,108.81,15206.0,102.3302,102.5279,102.3302,102.3961,15206.0
2020-11-05 10:40:00,108.77,108.91,108.77,108.87,1850.0,102.3585,102.4902,102.3585,102.4526,1850.0
2020-11-05 10:45:00,108.88,108.89,108.83,108.89,1639.0,102.462,102.4714,102.4149,102.4714,1639.0
2020-11-05 10:50:00,108.9,108.97,108.89,108.97,75354.0,102.4808,102.5467,102.4714,102.5467,75354.0
2020-11-05 10:55:00,108.93,108.95,108.89,108.92,2617.0,102.509,102.5279,102.4714,102.4996,2617.0
2020-11-05 11:00:00,109.0,109.07,108.95,108.95,6307.0,102.5749,102.6408,102.5279,102.5279,6307.0
2020-11-05 11:05:00,108.87,108.87,108.81,108.81,1483.0,102.4526,102.4526,102.3961,102.3961,1483.0
2020-11-05 11:10:00,108.82,108.82,108.63,108.82,7626.0,102.4055,102.4055,102.2267,102.4055,7626.0
2020-11-05 11:15:00,108.83,108.88,108.78,108.87,1308.0,102.4149,102.462,102.3679,102.4526,1308.0
2020-11-05 11:20:00,108.85,108.9,108.77,108.84,7947.0,102.4338,102.4808,102.3585,102.4243,7947.0
2020-11-05 11:25:00,108.87,108.89,108.79,108.8,7063.0,102.4526,102.4714,102.3773,102.3867,7063.0
2020-11-05 11:30:00,108.83,108.87,108.8,108.81,13235.0,102.4149,102.4526,102.3867,102.3961,13235.0
2020-11-05 11:35:00,108.82,108.83,108.62,108.62,930.0,102.4055,102.4149,102.2173,102.2173,930.0
2020-11-05 11:40:00,108.64,108.66,108.64,108.65,4095.0,102.2361,102.255,102.2361,102.2455,4095.0
2020-11-05 11:45:00,108.69,108.7,108.68,108.68,660.0,102.2832,102.2926,102.2738,102.2738,660.0
2020-11-05 11:50:00,108.68,108.71,108.57,108.57,1390.0,102.2738,102.302,102.1703,102.1703,1390.0
2020-11-05 11:55:00,108.58,108.6,108.52,108.53,4712.0,102.1797,102.1985,102.1232,102.1326,4712.0
2020-11-05 12:00:00,108.56,108.62,108.55,108.62,2650.0,102.1608,102.2173,102.1514,102.2173,2650.0
2020-11-05 12:05:00,108.62,108.63,108.44,108.63,9435.0,102.2173,102.2267,102.0479,102.2267,9435.0
2020-11-05 12:10:00,108.59,108.67,108.51,108.52,2326.0,102.1891,102.2644,102.1138,102.1232,2326.0
2020-11-05 12:15:00,108.4,108.4,108.26,108.28,4189.0,102.0103,102.0103,101.8785,101.8973,4189.0
2020-11-05 12:20:00,108.28,108.29,108.06,108.14,5154.0,101.8973,101.9068,101.6903,101.7656,5154.0
2020-11-05 12:25:00,108.15,108.19,108.1,108.11,5124.0,101.775,101.8127,101.728,101.7374,5124.0
2020-11-05 12:30:00,108.14,108.22,108.09,108.09,5868.0,101.7656,101.8409,101.7185,101.7185,5868.0
2020-11-05 12:35:00,108.12,108.36,108.11,108.36,2570.0,101.7468,101.9726,101.7374,101.9726,2570.0
2020-11-05 12:40:00,108.35,108.4,108.31,108.39,2140.0,101.9632,102.0103,101.9256,102.0009,2140.0
2020-11-05 12:45:00,108.43,108.47,108.42,108.45,8511.0,102.0385,102.0761,102.0291,102.0573,8511.0
2020-11-05 12:50:00,108.48,108.52,108.47,108.52,3418.0,102.0856,102.1232,102.0761,102.1232,3418.0
2020-11-05 12:55:00,108.53,108.55,108.51,108.51,3769.0,102.1326,102.1514,102.1138,102.1138,3769.0
2020-11-05 13:00:00,108.58,108.76,108.58,108.74,5604.0,102.1797,102.3491,102.1797,102.3302,5604.0
2020-11-05 13:05:00,108.75,108.76,108.7,108.71,80298.0,102.3396,102.3491,102.2926,102.302,80298.0
2020-11-05 13:10:00,108.73,108.78,108.71,108.72,5096.0,102.3208,102.3679,102.302,102.3114,5096.0
2020-11-05 13:15:00,108.7,108.73,108.65,108.7,5318.0,102.2926,102.3208,102.2455,102.2926,5318.0
2020-11-05 13:20:00,108.7,108.77,108.67,108.69,6503.0,102.2926,102.3585,102.2644,102.2832,6503.0
2020-11-05 13:25:00,108.73,108.73,108.68,108.68,5171.0,102.3208,102.3208,102.2738,102.2738,5171.0
2020-11-05 13:30:00,108.72,108.73,108.67,108.69,5251.0,102.3114,102.3208,102.2644,102.2832,5251.0
2020-11-05 13:35:00,108.68,108.77,108.68,108.77,194382.0,102.2738,102.3585,102.2738,102.3585,194382.0
2020-11-05 13:40:00,108.76,108.85,108.73,108.85,9443.0,102.3491,102.4338,102.3208,102.4338,9443.0
2020-11-05 13:45:00,108.84,108.86,108.77,108.78,9165.0,102.4243,102.4432,102.3585,102.3679,9165.0
2020-11-05 13:50:00,108.77,108.79,108.69,108.75,56811.0,102.3585,102.3773,102.2832,102.3396,56811.0
2020-11-05 13:55:00,108.76,108.85,108.75,108.75,33625.0,102.3491,102.4338,102.3396,102.3396,33625.0
2020-11-05 14:00:00,108.8,108.96,108.77,108.92,13350.0,102.3867,102.5373,102.3585,102.4996,13350.0
2020-11-05 14:05:00,108.94,108.94,108.76,108.85,5138.0,102.5184,102.5184,102.3491,102.4338,5138.0
2020-11-05 14:10:00,108.79,108.86,108.79,108.79,5788.0,102.3773,102.4432,102.3773,102.3773,5788.0
2020-11-05 14:15:00,108.81,108.89,108.81,108.86,9314.0,102.3961,102.4714,102.3961,102.4432,9314.0
2020-11-05 14:20:00,108.85,108.91,108.82,108.91,5624.0,102.4338,102.4902,102.4055,102.4902,5624.0
2020-11-05 14:25:00,108.89,108.95,108.87,108.93,9202.0,102.4714,102.5279,102.4526,102.509,9202.0
2020-11-05 14:30:00,108.96,109.04,108.95,108.96,18148.0,102.5373,102.6126,102.5279,102.5373,18148.0
2020-11-05 14:35:00,108.96,108.97,108.79,108.89,5033.0,102.5373,102.5467,102.3773,102.4714,5033.0
2020-11-05 14:40:00,108.9,109.09,108.88,109.05,10934.0,102.4808,102.6596,102.462,102.622,10934.0
2020-11-05 14:45:00,109.05,109.05,108.92,108.93,6590.0,102.622,102.622,102.4996,102.509,6590.0
2020-11-05 14:50:00,108.9,108.94,108.81,108.91,5369.0,102.4808,102.5184,102.3961,102.4902,5369.0
2020-11-05 14:55:00,108.95,109.03,108.81,109.0,12406.0,102.5279,102.6031,102.3961,102.5749,12406.0
2020-11-05 15:00:00,108.98,109.01,108.95,108.97,4650.0,102.5561,102.5843,102.5279,102.5467,4650.0
2020-11-05 15:05:00,109.0,109.0,108.85,108.86,5098.0,102.5749,102.5749,102.4338,102.4432,5098.0
2020-11-05 15:10:00,108.91,108.92,108.7,108.73,5543.0,102.4902,102.4996,102.2926,102.3208,5543.0
2020-11-05 15:15:00,108.75,108.78,108.65,108.72,6530.0,102.3396,102.3679,102.2455,102.3114,6530.0
2020-11-05 15:20:00,108.7,108.84,108.7,108.79,5278.0,102.2926,102.4243,102.2926,102.3773,5278.0
2020-11-05 15:25:00,108.81,108.86,108.75,108.76,14658.0,102.3961,102.4432,102.3396,102.3491,14658.0
2020-11-05 15:30:00,108.82,108.83,108.55,108.55,13036.0,102.4055,102.4149,102.1514,102.1514,13036.0
2020-11-05 15:35:00,108.6,108.6,108.41,108.46,9928.0,102.1985,102.1985,102.0197,102.0667,9928.0
2020-11-05 15:40:00,108.47,108.59,108.47,108.52,12994.0,102.0761,102.1891,102.0761,102.1232,12994.0
2020-11-05 15:45:00,108.5,108.55,108.38,108.54,16697.0,102.1044,102.1514,101.9915,102.142,16697.0
2020-11-05 15:50:00,108.53,108.71,108.49,108.68,24976.0,102.1326,102.302,102.095,102.2738,24976.0
2020-11-05 15:55:00,108.64,108.73,108.53,108.58,133945.0,102.2361,102.3208,102.1326,102.1797,133945.0
2020-11-06 09:30:00,108.65,108.65,107.98,108.11,37851.0,102.2455,102.2455,101.615,101.7374,37851.0
2020-11-06 09:35:00,108.09,108.16,107.88,107.88,10621.0,101.7185,101.7844,101.5209,101.5209,10621.0
2020-11-06 09:40:00,107.97,108.12,107.97,108.03,1834.0,101.6056,101.7468,101.6056,101.6621,1834.0
2020-11-06 09:45:00,108.11,108.15,108.01,108.06,894.0,101.7374,101.775,101.6433,101.6903,894.0
2020-11-06 09:50:00,108.04,108.07,107.96,107.97,960.0,101.6715,101.6997,101.5962,101.6056,960.0
2020-11-06 09:55:00,107.89,107.98,107.83,107.98,2122.0,101.5303,101.615,101.4739,101.615,2122.0
2020-11-06 10:00:00,108.02,108.02,107.93,107.95,9405.0,101.6527,101.6527,101.568,101.5868,9405.0
2020-11-06 10:05:00,108.12,108.24,108.03,108.23,5974.0,101.7468,101.8597,101.6621,101.8503,5974.0
2020-11-06 10:10:00,108.22,108.31,108.21,108.29,2573.0,101.8409,101.9256,101.8315,101.9068,2573.0
2020-11-06 10:15:00,108.31,108.35,108.29,108.34,1076.0,101.9256,101.9632,101.9068,101.9538,1076.0
2020-11-06 10:20:00,108.3,108.43,108.25,108.43,2547.0,101.9162,102.0385,101.8691,102.0385,2547.0
2020-11-06 10:25:00,108.42,108.49,108.41,108.48,3270.0,102.0291,102.095,102.0197,102.0856,3270.0
2020-11-06 10:30:00,108.34,108.38,108.3,108.3,5606.0,101.9538,101.9915,101.9162,101.9162,5606.0
2020-11-06 10:35:00,108.34,108.44,108.27,108.27,2950.0,101.9538,102.0479,101.8879,101.8879,2950.0
2020-11-06 10:40:00,108.25,108.42,108.25,108.41,3981.0,101.8691,102.0291,101.8691,102.0197,3981.0
2020-11-06 10:45:00,108.4,108.42,108.31,108.41,15763.0,102.0103,102.0291,101.9256,102.0197,15763.0
2020-11-06 10:50:00,108.43,108.63,108.41,108.62,3879.0,102.0385,102.2267,102.0197,102.2173,3879.0
2020-11-06 10:55:00,108.58,108.58,108.05,108.1,1520.0,102.1797,102.1797,101.6809,101.728,1520.0
2020-11-06 11:00:00,108.15,108.52,108.15,108.52,7843.0,101.775,102.1232,101.775,102.1232,7843.0
2020-11-06 11:05:00,108.51,108.62,108.46,108.62,4208.0,102.1138,102.2173,102.0667,102.2173,4208.0
2020-11-06 11:10:00,108.63,108.63,108.42,108.42,2123.0,102.2267,102.2267,102.0291,102.0291,2123.0
2020-11-06 11:15:00,108.38,108.54,108.32,108.53,10122.0,101.9915,102.142,101.935,102.1326,10122.0
2020-11-06 11:20:00,108.45,108.45,108.34,108.41,1343.0,102.0573,102.0573,101.9538,102.0197,1343.0
2020-11-06 11:25:00,108.4,108.48,108.34,108.41,2128.0,102.0103,102.0856,101.9538,102.0197,2128.0
2020-11-06 11:30:00,108.53,108.54,108.43,108.5,5341.0,102.1326,102.142,102.0385,102.1044,5341.0
2020-11-06 11:35:00,108.52,108.57,108.52,108.57,4247.0,102.1232,102.1703,102.1232,102.1703,4247.0
2020-11-06 11:40:00,108.55,108.6,108.53,108.58,3279.0,102.1514,102.1985,102.1326,102.1797,3279.0
2020-11-06 11:45:00,108.58,108.61,108.49,108.57,7214.0,102.1797,102.2079,102.095,102.1703,7214.0
2020-11-06 11:50:00,108.55,108.68,108.55,108.64,7935.0,102.1514,102.2738,102.1514,102.2361,7935.0
2020-11-06 11:55:00,108.57,108.57,108.45,108.54,6706.0,102.1703,102.1703,102.0573,102.142,6706.0
2020-11-06 12:00:00,108.58,108.64,108.57,108.57,4734.0,102.1797,102.2361,102.1703,102.1703,4734.0
2020-11-06 12:05:00,108.59,108.59,108.48,108.51,8313.0,102.1891,102.1891,102.0856,102.1138,8313.0
2020-11-06 12:10:00,108.54,108.59,108.43,108.45,2158.0,102.142,102.1891,102.0385,102.0573,2158.0
2020-11-06 12:15:00,108.47,108.47,108.37,108.39,5622.0,102.0761,102.0761,101.982,102.0009,5622.0
2020-11-06 12:20:00,108.39,108.44,108.35,108.35,5108.0,102.0009,102.0479,101.9632,101.9632,5108.0
2020-11-06 12:25:00,108.37,108.38,108.3,108.33,4140.0,101.982,101.9915,101.9162,101.9444,4140.0
2020-11-06 12:30:00,108.35,108.42,108.3,108.3,2088.0,101.9632,102.0291,101.9162,101.9162,2088.0
2020-11-06 12:35:00,108.32,108.32,108.17,108.23,51177.0,101.935,101.935,101.7938,101.8503,51177.0
2020-11-06 12:40:00,108.25,108.35,108.22,108.35,86031.0,101.8691,101.9632,101.8409,101.9632,86031.0
2020-11-06 12:45:00,108.33,108.42,108.31,108.4,9665.0,101.9444,102.0291,101.9256,102.0103,9665.0
2020-11-06 12:50:00,108.38,108.46,108.38,108.43,9625.0,101.9915,102.0667,101.9915,102.0385,9625.0
2020-11-06 12:55:00,108.44,108.44,108.34,108.39,2717.0,102.0479,102.0479,101.9538,102.0009,2717.0
2020-11-06 13:00:00,108.4,108.5,108.39,108.5,3789.0,102.0103,102.1044,102.0009,102.1044,3789.0
2020-11-06 13:05:00,108.51,108.51,108.45,108.49,1825.0,102.1138,102.1138,102.0573,102.095,1825.0
2020-11-06 13:10:00,108.5,108.57,108.5,108.56,1827.0,102.1044,102.1703,102.1044,102.1608,1827.0
2020-11-06 13:15:00,108.57,108.6,108.55,108.6,2373.0,102.1703,102.1985,102.1514,102.1985,2373.0
2020-11-06 13:20:00,108.59,108.59,108.49,108.55,2414.0,102.1891,102.1891,102.095,102.1514,2414.0
2020-11-06 13:25:00,108.54,108.64,108.52,108.61,2292.0,102.142,102.2361,102.1232,102.2079,2292.0
2020-11-06 13:30:00,108.61,108.62,108.56,108.57,2404.0,102.2079,102.2173,102.1608,102.1703,2404.0
2020-11-06 13:35:00,108.57,108.66,108.56,108.62,5003.0,102.1703,102.255,102.1608,102.2173,5003.0
2020-11-06 13:40:00,108.61,108.61,108.57,108.57,9891.0,102.2079,102.2079,102.1703,102.1703,9891.0
2020-11-06 13:45:00,108.59,108.64,108.54,108.55,16756.0,102.1891,102.2361,102.142,102.1514,16756.0
2020-11-06 13:50:00,108.58,108.59,108.54,108.59,3593.0,102.1797,102.1891,102.142,102.1891,3593.0
2020-11-06 13:55:00,108.6,108.6,108.55,108.56,3350.0,102.1985,102.1985,102.1514,102.1608,3350.0
2020-11-06 14:00:00,108.6,108.61,108.5,108.51,17217.0,102.1985,102.2079,102.1044,102.1138,17217.0
2020-11-06 14:05:00,108.53,108.65,108.53,108.65,2388.0,102.1326,102.2455,102.1326,102.2455,2388.0
2020-11-06 14:10:00,108.63,108.66,108.57,108.66,7527.0,102.2267,102.255,102.1703,102.255,7527.0
2020-11-06 14:15:00,108.62,108.65,108.57,108.63,3756.0,102.2173,102.2455,102.1703,102.2267,3756.0
2020-11-06 14:20:00,108.61,108.65,108.61,108.64,1447.0,102.2079,102.2455,102.2079,102.2361,1447.0
2020-11-06 14:25:00,108.62,108.64,108.59,108.63,3273.0,102.2173,102.2361,102.1891,102.2267,3273.0
2020-11-06 14:30:00,108.64,108.69,108.62,108.64,7737.0,102.2361,102.2832,102.2173,102.2361,7737.0
2020-11-06 14:35:00,108.63,108.63,108.53,108.53,2011.0,102.2267,102.2267,102.1326,102.1326,2011.0
2020-11-06 14:40:00,108.54,108.58,108.43,108.44,4316.0,102.142,102.1797,102.0385,102.0479,4316.0
2020-11-06 14:45:00,108.44,108.44,108.4,108.42,15722.0,102.0479,102.0479,102.0103,102.0291,15722.0
2020-11-06 14:50:00,108.41,108.47,108.41,108.43,2774.0,102.0197,102.0761,102.0197,102.0385,2774.0
2020-11-06 14:55:00,108.45,108.47,108.4,108.47,5346.0,102.0573,102.0761,102.0103,102.0761,5346.0
2020-11-06 15:00:00,108.46,108.46,108.23,108.29,5106.0,102.0667,102.0667,101.8503,101.9068,5106.0
2020-11-06 15:05:00,108.32,108.33,108.25,108.32,6332.0,101.935,101.9444,101.8691,101.935,6332.0
2020-11-06 15:10:00,108.3,108.41,108.25,108.39,4875.0,101.9162,102.0197,101.8691,102.0009,4875.0
2020-11-06 15:15:00,108.39,108.4,108.28,108.29,19163.0,102.0009,102.0103,101.8973,101.9068,19163.0
2020-11-06 15:20:00,108.32,108.32,108.18,108.29,29831.0,101.935,101.935,101.8032,101.9068,29831.0
2020-11-06 15:25:00,108.26,108.45,108.25,108.41,16617.0,101.8785,102.0573,101.8691,102.0197,16617.0
2020-11-06 15:30:00,108.39,108.55,108.39,108.51,13601.0,102.0009,102.1514,102.0009,102.1138,13601.0
2020-11-06 15:35:00,108.49,108.53,108.45,108.51,12980.0,102.095,102.1326,102.0573,102.1138,12980.0
2020-11-06 15:40:00,108.53,108.68,108.52,108.68,33458.0,102.1326,102.2738,102.1232,102.2738,33458.0
2020-11-06 15:45:00,108.71,108.85,108.7,108.85,8325.0,102.302,102.4338,102.2926,102.4338,8325.0
2020-11-06 15:50:00,108.85,108.87,108.65,108.69,18992.0,102.4338,102.4526,102.2455,102.2832,18992.0
2020-11-06 15:55:00,108.69,108.69,108.34,108.49,27603.0,102.2832,102.2832,101.9538,102.095,27603.0
2020-11-09 09:30:00,114.33,114.85,113.85,114.16,49546.0,107.5907,108.0801,107.139,107.4307,49546.0
2020-11-09 09:35:00,114.02,114.42,113.81,113.84,15805.0,107.299,107.6754,107.1014,107.1296,15805.0
2020-11-09 09:40:00,113.84,113.92,113.56,113.69,15071.0,107.1296,107.2049,106.8661,106.9885,15071.0
2020-11-09 09:45:00,113.73,114.0,113.66,113.67,18994.0,107.0261,107.2802,106.9602,106.9696,18994.0
2020-11-09 09:50:00,113.69,113.69,113.06,113.12,4018.0,106.9885,106.9885,106.3956,106.4521,4018.0
2020-11-09 09:55:00,113.07,113.07,112.9,112.9,3744.0,106.405,106.405,106.245,106.245,3744.0
2020-11-09 10:00:00,112.97,113.55,112.97,113.55,4696.0,106.3109,106.8567,106.3109,106.8567,4696.0
2020-11-09 10:05:00,113.58,113.6,113.01,113.06,17337.0,106.8849,106.9038,106.3485,106.3956,17337.0
2020-11-09 10:10:00,113.06,113.19,112.96,112.98,6244.0,106.3956,106.5179,106.3015,106.3203,6244.0
2020-11-09 10:15:00,113.02,113.23,112.96,113.23,3047.0,106.3579,106.5556,106.3015,106.5556,3047.0
2020-11-09 10:20:00,113.32,113.32,113.05,113.09,2864.0,106.6403,106.6403,106.3862,106.4238,2864.0
2020-11-09 10:25:00,113.06,113.14,112.91,112.93,6006.0,106.3956,106.4709,106.2544,106.2733,6006.0
2020-11-09 10:30:00,112.96,113.1,112.91,112.97,4322.0,106.3015,106.4332,106.2544,106.3109,4322.0
2020-11-09 10:35:00,112.87,112.87,112.59,112.61,7559.0,106.2168,106.2168,105.9533,105.9721,7559.0
2020-11-09 10:40:00,112.53,112.68,112.53,112.65,1913.0,105.8968,106.038,105.8968,106.0098,1913.0
2020-11-09 10:45:00,112.6,112.63,112.24,112.29,7675.0,105.9627,105.9909,105.6239,105.671,7675.0
2020-11-09 10:50:00,112.38,112.52,112.33,112.5,6245.0,105.7557,105.8874,105.7086,105.8686,6245.0
2020-11-09 10:55:00,112.46,112.62,112.2,112.59,4178.0,105.831,105.9815,105.5863,105.9533,4178.0
2020-11-09 11:00:00,112.59,112.64,112.09,112.11,26340.0,105.9533,106.0003,105.4828,105.5016,26340.0
2020-11-09 11:05:00,112.15,112.48,112.07,112.48,4367.0,105.5392,105.8498,105.4639,105.8498,4367.0
2020-11-09 11:10:00,112.46,112.48,112.16,112.2,4937.0,105.831,105.8498,105.5486,105.5863,4937.0
2020-11-09 11:15:00,112.12,112.38,111.96,112.23,18142.0,105.511,105.7557,105.3604,105.6145,18142.0
2020-11-09 11:20:00,112.2,112.38,112.17,112.38,12305.0,105.5863,105.7557,105.5581,105.7557,12305.0
2020-11-09 11:25:00,112.32,112.46,112.24,112.45,5757.0,105.6992,105.831,105.6239,105.8215,5757.0
2020-11-09 11:30:00,112.46,112.49,112.42,112.45,4312.0,105.831,105.8592,105.7933,105.8215,4312.0
2020-11-09 11:35:00,112.48,112.51,112.42,112.44,10939.0,105.8498,105.878,105.7933,105.8121,10939.0
2020-11-09 11:40:00,112.44,112.46,112.21,112.44,19745.0,105.8121,105.831,105.5957,105.8121,19745.0
2020-11-09 11:45:00,112.48,112.48,112.26,112.33,7372.0,105.8498,105.8498,105.6427,105.7086,7372.0
2020-11-09 11:50:00,112.26,112.36,112.07,112.28,6975.0,105.6427,105.7369,105.4639,105.6616,6975.0
2020-11-09 11:55:00,112.28,112.28,112.16,112.26,7431.0,105.6616,105.6616,105.5486,105.6427,7431.0
2020-11-09 12:00:00,112.35,112.45,112.26,112.36,9869.0,105.7274,105.8215,105.6427,105.7369,9869.0
2020-11-09 12:05:00,112.37,112.58,112.27,112.51,17280.0,105.7463,105.9439,105.6522,105.878,17280.0
2020-11-09 12:10:00,112.49,112.49,112.25,112.37,7645.0,105.8592,105.8592,105.6333,105.7463,7645.0
2020-11-09 12:15:00,112.35,112.36,112.23,112.31,6802.0,105.7274,105.7369,105.6145,105.6898,6802.0
2020-11-09 12:20:00,112.45,112.64,112.43,112.64,11584.0,105.8215,106.0003,105.8027,106.0003,11584.0
2020-11-09 12:25:00,112.73,112.78,112.68,112.7,16577.0,106.085,106.1321,106.038,106.0568,16577.0
2020-11-09 12:30:00,112.71,112.83,112.61,112.82,7687.0,106.0662,106.1791,105.9721,106.1697,7687.0
2020-11-09 12:35:00,112.84,112.89,112.78,112.88,12352.0,106.1886,106.2356,106.1321,106.2262,12352.0
2020-11-09 12:40:00,112.89,112.92,112.8,112.9,17035.0,106.2356,106.2638,106.1509,106.245,17035.0
2020-11-09 12:45:00,112.92,112.99,112.76,112.78,7115.0,106.2638,106.3297,106.1133,106.1321,7115.0
2020-11-09 12:50:00,112.83,112.85,112.73,112.75,4889.0,106.1791,106.198,106.085,106.1039,4889.0
2020-11-09 12:55:00,112.74,112.98,112.73,112.98,11157.0,106.0945,106.3203,106.085,106.3203,11157.0
2020-11-09 13:00:00,113.06,113.16,112.94,112.97,11974.0,106.3956,106.4897,106.2827,106.3109,11974.0
2020-11-09 13:05:00,113.01,113.12,113.01,113.09,6483.0,106.3485,106.4521,106.3485,106.4238,6483.0
2020-11-09 13:10:00,113.12,113.21,113.11,113.19,9734.0,106.4521,106.5367,106.4426,106.5179,9734.0
2020-11-09 13:15:00,113.18,113.18,113.06,113.09,15464.0,106.5085,106.5085,106.3956,106.4238,15464.0
2020-11-09 13:20:00,113.08,113.08,112.95,112.98,6299.0,106.4144,106.4144,106.2921,106.3203,6299.0
2020-11-09 13:25:00,112.99,112.99,112.93,112.96,9854.0,106.3297,106.3297,106.2733,106.3015,9854.0
2020-11-09 13:30:00,113.03,113.07,112.99,113.02,10200.0,106.3674,106.405,106.3297,106.3579,10200.0
2020-11-09 13:35:00,113.02,113.06,112.97,113.01,11072.0,106.3579,106.3956,106.3109,106.3485,11072.0
2020-11-09 13:40:00,112.99,112.99,112.92,112.95,13130.0,106.3297,106.3297,106.2638,106.2921,13130.0
2020-11-09 13:45:00,113.0,113.05,112.93,113.01,7272.0,106.3391,106.3862,106.2733,106.3485,7272.0
2020-11-09 13:50:00,113.02,113.06,112.84,112.87,11742.0,106.3579,106.3956,106.1886,106.2168,11742.0
2020-11-09 13:55:00,112.86,112.94,112.79,112.87,20129.0,106.2074,106.2827,106.1415,106.2168,20129.0
2020-11-09 14:00:00,112.91,112.95,112.72,112.79,11903.0,106.2544,106.2921,106.0756,106.1415,11903.0
2020-11-09 14:05:00,112.78,112.86,112.76,112.76,9679.0,106.1321,106.2074,106.1133,106.1133,9679.0
2020-11-09 14:10:00,112.74,112.79,112.65,112.65,4032.0,106.0945,106.1415,106.0098,106.0098,4032.0
2020-11-09 14:15:00,112.65,112.7,112.62,112.65,7026.0,106.0098,106.0568,105.9815,106.0098,7026.0
2020-11-09 14:20:00,112.61,112.62,112.37,112.42,8429.0,105.9721,105.9815,105.7463,105.7933,8429.0
2020-11-09 14:25:00,112.41,112.58,112.38,112.48,15480.0,105.7839,105.9439,105.7557,105.8498,15480.0
2020-11-09 14:30:00,112.47,112.47,112.25,112.26,14779.0,105.8404,105.8404,105.6333,105.6427,14779.0
2020-11-09 14:35:00,112.29,112.57,112.29,112.52,5103.0,105.671,105.9345,105.671,105.8874,5103.0
2020-11-09 14:40:00,112.5,112.61,112.43,112.57,12936.0,105.8686,105.9721,105.8027,105.9345,12936.0
2020-11-09 14:45:00,112.56,112.59,112.48,112.58,8007.0,105.9251,105.9533,105.8498,105.9439,8007.0
2020-11-09 14:50:00,112.6,112.6,112.36,112.38,5185.0,105.9627,105.9627,105.7369,105.7557,5185.0
2020-11-09 14:55:00,112.45,112.51,112.42,112.47,11366.0,105.8215,105.878,105.7933,105.8404,11366.0
2020-11-09 15:00:00,112.48,112.63,112.45,112.62,7302.0,105.8498,105.9909,105.8215,105.9815,7302.0
2020-11-09 15:05:00,112.62,112.65,112.47,112.55,10798.0,105.9815,106.0098,105.8404,105.9157,10798.0
2020-11-09 15:10:00,112.55,112.56,112.4,112.44,9436.0,105.9157,105.9251,105.7745,105.8121,9436.0
2020-11-09 15:15:00,112.47,112.68,112.43,112.43,9071.0,105.8404,106.038,105.8027,105.8027,9071.0
2020-11-09 15:20:00,112.41,112.41,112.18,112.34,13046.0,105.7839,105.7839,105.5675,105.718,13046.0
2020-11-09 15:25:00,112.31,112.32,112.02,112.05,12245.0,105.6898,105.6992,105.4169,105.4451,12245.0
2020-11-09 15:30:00,112.06,112.36,112.06,112.13,27444.0,105.4545,105.7369,105.4545,105.5204,27444.0
2020-11-09 15:35:00,112.17,112.3,112.12,112.3,28251.0,105.5581,105.6804,105.511,105.6804,28251.0
2020-11-09 15:40:00,112.32,112.32,112.02,112.1,27990.0,105.6992,105.6992,105.4169,105.4922,27990.0
2020-11-09 15:45:00,112.15,112.15,111.86,111.92,17983.0,105.5392,105.5392,105.2663,105.3228,17983.0
2020-11-09 15:50:00,111.89,111.89,111.38,111.41,19215.0,105.2946,105.2946,104.8146,104.8428,19215.0
2020-11-09 15:55:00,111.36,111.36,110.92,110.95,23863.0,104.7958,104.7958,104.3817,104.41,23863.0
2020-11-10 09:30:00,110.95,110.98,110.73,110.94,23407.0,104.41,104.4382,104.2029,104.4006,23407.0
2020-11-10 09:35:00,110.79,110.79,110.5,110.55,6954.0,104.2594,104.2594,103.9865,104.0335,6954.0
2020-11-10 09:40:00,110.55,110.59,110.32,110.4,9929.0,104.0335,104.0712,103.8171,103.8924,9929.0
2020-11-10 09:45:00,110.36,110.48,110.26,110.47,8493.0,103.8547,103.9677,103.7606,103.9583,8493.0
2020-11-10 09:50:00,110.53,110.73,110.51,110.58,8298.0,104.0147,104.2029,103.9959,104.0618,8298.0
2020-11-10 09:55:00,110.56,110.77,110.56,110.76,12404.0,104.043,104.2406,104.043,104.2312,12404.0
2020-11-10 10:00:00,110.79,111.06,110.61,111.02,15059.0,104.2594,104.5135,104.09,104.4758,15059.0
2020-11-10 10:05:00,111.02,111.02,110.74,110.89,13579.0,104.4758,104.4758,104.2123,104.3535,13579.0
2020-11-10 10:10:00,111.0,111.01,110.75,110.77,14101.0,104.457,104.4664,104.2218,104.2406,14101.0
2020-11-10 10:15:00,110.74,110.86,110.62,110.77,11543.0,104.2123,104.3253,104.0994,104.2406,11543.0
2020-11-10 10:20:00,110.76,110.76,110.33,110.35,21854.0,104.2312,104.2312,103.8265,103.8453,21854.0
2020-11-10 10:25:00,110.35,110.44,110.34,110.35,7324.0,103.8453,103.93,103.8359,103.8453,7324.0
2020-11-10 10:30:00,110.34,110.4,110.19,110.24,9489.0,103.8359,103.8924,103.6948,103.7418,9489.0
2020-11-10 10:35:00,110.22,110.27,109.86,109.9,30809.0,103.723,103.77,103.3842,103.4219,30809.0
2020-11-10 10:40:00,109.9,110.02,109.73,109.78,11143.0,103.4219,103.5348,103.2619,103.3089,11143.0
2020-11-10 10:45:00,109.82,110.06,109.82,110.06,10148.0,103.3466,103.5724,103.3466,103.5724,10148.0
2020-11-10 10:50:00,110.06,110.15,110.01,110.12,10675.0,103.5724,103.6571,103.5254,103.6289,10675.0
2020-11-10 10:55:00,110.13,110.16,110.03,110.08,16835.0,103.6383,103.6665,103.5442,103.5912,16835.0
2020-11-10 11:00:00,110.06,110.43,110.04,110.43,12175.0,103.5724,103.9206,103.5536,103.9206,12175.0
2020-11-10 11:05:00,110.4,110.48,110.36,110.44,9238.0,103.8924,103.9677,103.8547,103.93,9238.0
2020-11-10 11:10:00,110.41,110.54,110.41,110.53,9848.0,103.9018,104.0241,103.9018,104.0147,9848.0
2020-11-10 11:15:00,110.54,110.57,110.28,110.29,30260.0,104.0241,104.0524,103.7795,103.7889,30260.0
2020-11-10 11:20:00,110.28,110.35,110.18,110.34,9746.0,103.7795,103.8453,103.6854,103.8359,9746.0
2020-11-10 11:25:00,110.39,110.67,110.35,110.67,15564.0,103.883,104.1465,103.8453,104.1465,15564.0
2020-11-10 11:30:00,110.61,110.66,110.49,110.49,11038.0,104.09,104.1371,103.9771,103.9771,11038.0
2020-11-10 11:35:00,110.42,110.47,110.4,110.4,1290.0,103.9112,103.9583,103.8924,103.8924,1290.0
2020-11-10 11:40:00,110.44,110.8,110.44,110.76,17356.0,103.93,104.2688,103.93,104.2312,17356.0
2020-11-10 11:45:00,110.8,110.85,110.76,110.76,7234.0,104.2688,104.3159,104.2312,104.2312,7234.0
2020-11-10 11:50:00,110.77,110.77,110.63,110.7,8418.0,104.2406,104.2406,104.1088,104.1747,8418.0
2020-11-10 11:55:00,110.67,110.81,110.67,110.71,2899.0,104.1465,104.2782,104.1465,104.1841,2899.0
2020-11-10 12:00:00,110.72,111.04,110.7,111.04,8548.0,104.1935,104.4947,104.1747,104.4947,8548.0
2020-11-10 12:05:00,110.96,111.09,110.93,111.06,1919.0,104.4194,104.5417,104.3911,104.5135,1919.0
2020-11-10 12:10:00,111.06,111.13,111.05,111.11,5788.0,104.5135,104.5794,104.5041,104.5605,5788.0
2020-11-10 12:15:00,111.16,111.17,111.04,111.15,3375.0,104.6076,104.617,104.4947,104.5982,3375.0
2020-11-10 12:20:00,111.13,111.18,111.07,111.07,1650.0,104.5794,104.6264,104.5229,104.5229,1650.0
2020-11-10 12:25:00,111.08,111.08,110.95,110.95,1728.0,104.5323,104.5323,104.41,104.41,1728.0
2020-11-10 12:30:00,110.95,110.99,110.86,110.9,8849.0,104.41,104.4476,104.3253,104.3629,8849.0
2020-11-10 12:35:00,110.87,110.88,110.71,110.74,2677.0,104.3347,104.3441,104.1841,104.2123,2677.0
2020-11-10 12:40:00,110.75,110.94,110.75,110.93,3535.0,104.2218,104.4006,104.2218,104.3911,3535.0
2020-11-10 12:45:00,110.9,111.06,110.9,110.99,16567.0,104.3629,104.5135,104.3629,104.4476,16567.0
2020-11-10 12:50:00,110.99,111.01,110.92,110.96,4793.0,104.4476,104.4664,104.3817,104.4194,4793.0
2020-11-10 12:55:00,110.98,110.99,110.88,110.91,20210.0,104.4382,104.4476,104.3441,104.3723,20210.0
2020-11-10 13:00:00,110.95,111.0,110.94,110.98,4229.0,104.41,104.457,104.4006,104.4382,4229.0
2020-11-10 13:05:00,110.98,110.98,110.93,110.96,3010.0,104.4382,104.4382,104.3911,104.4194,3010.0
2020-11-10 13:10:00,110.94,110.96,110.71,110.71,3820.0,104.4006,104.4194,104.1841,104.1841,3820.0
2020-11-10 13:15:00,110.72,110.73,110.65,110.67,5565.0,104.1935,104.2029,104.1276,104.1465,5565.0
2020-11-10 13:20:00,110.67,110.67,110.39,110.4,17588.0,104.1465,104.1465,103.883,103.8924,17588.0
2020-11-10 13:25:00,110.39,110.44,110.36,110.36,78979.0,103.883,103.93,103.8547,103.8547,78979.0
2020-11-10 13:30:00,110.37,110.37,110.23,110.26,9558.0,103.8642,103.8642,103.7324,103.7606,9558.0
2020-11-10 13:35:00,110.32,110.53,110.31,110.52,2158.0,103.8171,104.0147,103.8077,104.0053,2158.0
2020-11-10 13:40:00,110.53,110.64,110.51,110.63,3543.0,104.0147,104.1182,103.9959,104.1088,3543.0
2020-11-10 13:45:00,110.59,110.63,110.57,110.59,12423.0,104.0712,104.1088,104.0524,104.0712,12423.0
2020-11-10 13:50:00,110.6,110.76,110.6,110.76,2625.0,104.0806,104.2312,104.0806,104.2312,2625.0
2020-11-10 13:55:00,110.7,110.76,110.7,110.75,4404.0,104.1747,104.2312,104.1747,104.2218,4404.0
2020-11-10 14:00:00,110.8,110.81,110.72,110.73,2497.0,104.2688,104.2782,104.1935,104.2029,2497.0
2020-11-10 14:05:00,110.86,110.86,110.8,110.82,2550.0,104.3253,104.3253,104.2688,104.2876,2550.0
2020-11-10 14:10:00,110.71,110.72,110.56,110.69,5148.0,104.1841,104.1935,104.043,104.1653,5148.0
2020-11-10 14:15:00,110.67,110.67,110.57,110.61,1069.0,104.1465,104.1465,104.0524,104.09,1069.0
2020-11-10 14:20:00,110.63,110.72,110.53,110.72,8889.0,104.1088,104.1935,104.0147,104.1935,8889.0
2020-11-10 14:25:00,110.79,110.86,110.42,110.52,8946.0,104.2594,104.3253,103.9112,104.0053,8946.0
2020-11-10 14:30:00,110.59,110.79,110.58,110.71,3984.0,104.0712,104.2594,104.0618,104.1841,3984.0
2020-11-10 14:35:00,110.61,110.84,110.6,110.8,2515.0,104.09,104.3064,104.0806,104.2688,2515.0
2020-11-10 14:40:00,110.81,110.92,110.54,110.61,12409.0,104.2782,104.3817,104.0241,104.09,12409.0
2020-11-10 14:45:00,110.61,110.76,110.6,110.65,5802.0,104.09,104.2312,104.0806,104.1276,5802.0
2020-11-10 14:50:00,110.63,110.8,110.6,110.75,12863.0,104.1088,104.2688,104.0806,104.2218,12863.0
2020-11-10 14:55:00,110.73,110.83,110.71,110.76,11140.0,104.2029,104.297,104.1841,104.2312,11140.0
2020-11-10 15:00:00,110.74,110.85,110.67,110.67,10398.0,104.2123,104.3159,104.1465,104.1465,10398.0
2020-11-10 15:05:00,110.68,110.69,110.56,110.62,7703.0,104.1559,104.1653,104.043,104.0994,7703.0
2020-11-10 15:10:00,110.64,110.76,110.58,110.62,27570.0,104.1182,104.2312,104.0618,104.0994,27570.0
2020-11-10 15:15:00,110.6,110.92,110.6,110.88,18794.0,104.0806,104.3817,104.0806,104.3441,18794.0
2020-11-10 15:20:00,110.95,111.01,110.88,110.88,5871.0,104.41,104.4664,104.3441,104.3441,5871.0
2020-11-10 15:25:00,110.9,110.99,110.79,110.99,4307.0,104.3629,104.4476,104.2594,104.4476,4307.0
2020-11-10 15:30:00,110.98,111.01,110.82,110.86,27415.0,104.4382,104.4664,104.2876,104.3253,27415.0
2020-11-10 15:35:00,110.88,110.95,110.64,110.64,61588.0,104.3441,104.41,104.1182,104.1182,61588.0
2020-11-10 15:40:00,110.65,110.96,110.65,110.88,32061.0,104.1276,104.4194,104.1276,104.3441,32061.0
2020-11-10 15:45:00,110.91,110.96,110.76,110.87,9840.0,104.3723,104.4194,104.2312,104.3347,9840.0
2020-11-10 15:50:00,110.91,110.95,110.66,110.72,24805.0,104.3723,104.41,104.1371,104.1935,24805.0
2020-11-10 15:55:00,110.73,110.88,110.63,110.79,53512.0,104.2029,104.3441,104.1088,104.2594,53512.0
2020-11-11 09:30:00,111.74,111.74,111.23,111.25,18034.0,105.1534,105.1534,104.6735,104.6923,18034.0
2020-11-11 09:35:00,111.28,111.28,111.16,111.23,4222.0,104.7205,104.7205,104.6076,104.6735,4222.0
2020-11-11 09:40:00,111.21,111.32,111.2,111.32,1952.0,104.6546,104.7582,104.6452,104.7582,1952.0
2020-11-11 09:45:00,111.27,111.39,111.27,111.33,5598.0,104.7111,104.824,104.7111,104.7676,5598.0
2020-11-11 09:50:00,111.31,111.32,111.22,111.22,956.0,104.7487,104.7582,104.664,104.664,956.0
2020-11-11 09:55:00,111.2,111.2,110.9,110.92,8548.0,104.6452,104.6452,104.3629,104.3817,8548.0
2020-11-11 10:00:00,111.01,111.01,110.82,110.87,6386.0,104.4664,104.4664,104.2876,104.3347,6386.0
2020-11-11 10:05:00,110.93,110.98,110.89,110.96,3449.0,104.3911,104.4382,104.3535,104.4194,3449.0
2020-11-11 10:10:00,110.83,110.97,110.82,110.95,1435.0,104.297,104.4288,104.2876,104.41,1435.0
2020-11-11 10:15:00,110.97,110.97,110.85,110.87,2216.0,104.4288,104.4288,104.3159,104.3347,2216.0
2020-11-11 10:20:00,110.8,110.88,110.79,110.79,4227.0,104.2688,104.3441,104.2594,104.2594,4227.0
2020-11-11 10:25:00,110.83,110.9,110.82,110.86,66298.0,104.297,104.3629,104.2876,104.3253,66298.0
2020-11-11 10:30:00,110.93,111.01,110.91,110.98,7691.0,104.3911,104.4664,104.3723,104.4382,7691.0
2020-11-11 10:35:00,111.01,111.01,110.9,110.98,5635.0,104.4664,104.4664,104.3629,104.4382,5635.0
2020-11-11 10:40:00,111.0,111.01,110.85,110.91,5403.0,104.457,104.4664,104.3159,104.3723,5403.0
2020-11-11 10:45:00,110.95,110.99,110.87,110.94,4998.0,104.41,104.4476,104.3347,104.4006,4998.0
2020-11-11 10:50:00,110.95,110.95,110.89,110.91,2367.0,104.41,104.41,104.3535,104.3723,2367.0
2020-11-11 10:55:00,110.99,111.04,110.96,111.04,1223.0,104.4476,104.4947,104.4194,104.4947,1223.0
2020-11-11 11:00:00,111.03,111.11,110.99,111.1,1723.0,104.4852,104.5605,104.4476,104.5511,1723.0
2020-11-11 11:05:00,111.02,111.11,111.02,111.09,1863.0,104.4758,104.5605,104.4758,104.5417,1863.0
2020-11-11 11:10:00,111.11,111.21,111.1,111.17,1492.0,104.5605,104.6546,104.5511,104.617,1492.0
2020-11-11 11:15:00,111.19,111.22,111.13,111.22,2028.0,104.6358,104.664,104.5794,104.664,2028.0
2020-11-11 11:20:00,111.22,111.22,111.14,111.17,3689.0,104.664,104.664,104.5888,104.617,3689.0
2020-11-11 11:25:00,111.17,111.23,111.16,111.2,7673.0,104.617,104.6735,104.6076,104.6452,7673.0
2020-11-11 11:30:00,111.23,111.26,111.21,111.24,1925.0,104.6735,104.7017,104.6546,104.6829,1925.0
2020-11-11 11:35:00,111.21,111.22,111.14,111.19,5334.0,104.6546,104.664,104.5888,104.6358,5334.0
2020-11-11 11:40:00,111.23,111.29,111.21,111.25,28646.0,104.6735,104.7299,104.6546,104.6923,28646.0
2020-11-11 11:45:00,111.25,111.29,111.24,111.29,4275.0,104.6923,104.7299,104.6829,104.7299,4275.0
2020-11-11 11:50:00,111.28,111.28,111.21,111.22,2228.0,104.7205,104.7205,104.6546,104.664,2228.0
2020-11-11 11:55:00,111.24,111.25,111.17,111.24,3880.0,104.6829,104.6923,104.617,104.6829,3880.0
2020-11-11 12:00:00,111.25,111.26,111.22,111.25,2781.0,104.6923,104.7017,104.664,104.6923,2781.0
2020-11-11 12:05:00,111.25,111.38,111.23,111.38,2378.0,104.6923,104.8146,104.6735,104.8146,2378.0
2020-11-11 12:10:00,111.36,111.37,111.32,111.32,6618.0,104.7958,104.8052,104.7582,104.7582,6618.0
2020-11-11 12:15:00,111.32,111.33,111.24,111.24,10014.0,104.7582,104.7676,104.6829,104.6829,10014.0
2020-11-11 12:20:00,111.25,111.29,111.21,111.26,2302.0,104.6923,104.7299,104.6546,104.7017,2302.0
2020-11-11 12:25:00,111.22,111.27,111.21,111.27,667.0,104.664,104.7111,104.6546,104.7111,667.0
2020-11-11 12:30:00,111.28,111.33,111.26,111.31,3600.0,104.7205,104.7676,104.7017,104.7487,3600.0
2020-11-11 12:35:00,111.28,111.3,111.28,111.29,400.0,104.7205,104.7393,104.7205,104.7299,400.0
2020-11-11 12:40:00,111.31,111.31,111.26,111.28,1364.0,104.7487,104.7487,104.7017,104.7205,1364.0
2020-11-11 12:45:00,111.29,111.35,111.26,111.35,1716.0,104.7299,104.7864,104.7017,104.7864,1716.0
2020-11-11 12:50:00,111.32,111.32,111.27,111.28,1306.0,104.7582,104.7582,104.7111,104.7205,1306.0
2020-11-11 12:55:00,111.27,111.27,111.2,111.2,2322.0,104.7111,104.7111,104.6452,104.6452,2322.0
2020-11-11 13:00:00,111.26,111.27,111.23,111.26,10678.0,104.7017,104.7111,104.6735,104.7017,10678.0
2020-11-11 13:05:00,111.25,111.25,111.2,111.22,4375.0,104.6923,104.6923,104.6452,104.664,4375.0
2020-11-11 13:10:00,111.2,111.22,111.2,111.21,2987.0,104.6452,104.664,104.6452,104.6546,2987.0
2020-11-11 13:15:00,111.22,111.28,111.21,111.28,1922.0,104.664,104.7205,104.6546,104.7205,1922.0
2020-11-11 13:20:00,111.27,111.37,111.27,111.3,2722.0,104.7111,104.8052,104.7111,104.7393,2722.0
2020-11-11 13:25:00,111.29,111.29,111.19,111.19,16482.0,104.7299,104.7299,104.6358,104.6358,16482.0
2020-11-11 13:30:00,111.21,111.24,111.19,111.2,4611.0,104.6546,104.6829,104.6358,104.6452,4611.0
2020-11-11 13:35:00,111.21,111.31,111.21,111.31,8858.0,104.6546,104.7487,104.6546,104.7487,8858.0
2020-11-11 13:40:00,111.31,111.31,111.25,111.26,2683.0,104.7487,104.7487,104.6923,104.7017,2683.0
2020-11-11 13:45:00,111.22,111.22,111.19,111.2,834.0,104.664,104.664,104.6358,104.6452,834.0
2020-11-11 13:50:00,111.18,111.24,111.14,111.22,2916.0,104.6264,104.6829,104.5888,104.664,2916.0
2020-11-11 13:55:00,111.21,111.22,111.1,111.1,26972.0,104.6546,104.664,104.5511,104.5511,26972.0
2020-11-11 14:00:00,111.13,111.27,111.13,111.27,5868.0,104.5794,104.7111,104.5794,104.7111,5868.0
2020-11-11 14:05:00,111.22,111.27,111.2,111.2,39791.0,104.664,104.7111,104.6452,104.6452,39791.0
2020-11-11 14:10:00,111.19,111.23,111.16,111.17,4315.0,104.6358,104.6735,104.6076,104.617,4315.0
2020-11-11 14:15:00,111.17,111.2,111.08,111.08,3414.0,104.617,104.6452,104.5323,104.5323,3414.0
2020-11-11 14:20:00,111.17,111.17,111.07,111.08,1717.0,104.617,104.617,104.5229,104.5323,1717.0
2020-11-11 14:25:00,111.12,111.12,110.94,110.94,6092.0,104.5699,104.5699,104.4006,104.4006,6092.0
2020-11-11 14:30:00,110.95,111.02,110.92,110.98,3718.0,104.41,104.4758,104.3817,104.4382,3718.0
2020-11-11 14:35:00,110.95,111.01,110.91,110.92,3430.0,104.41,104.4664,104.3723,104.3817,3430.0
2020-11-11 14:40:00,110.86,110.89,110.78,110.89,4630.0,104.3253,104.3535,104.25,104.3535,4630.0
2020-11-11 14:45:00,110.87,110.88,110.62,110.67,3605.0,104.3347,104.3441,104.0994,104.1465,3605.0
2020-11-11 14:50:00,110.6,110.75,110.6,110.74,9164.0,104.0806,104.2218,104.0806,104.2123,9164.0
2020-11-11 14:55:00,110.74,110.83,110.72,110.8,7770.0,104.2123,104.297,104.1935,104.2688,7770.0
2020-11-11 15:00:00,110.8,110.86,110.76,110.76,5683.0,104.2688,104.3253,104.2312,104.2312,5683.0
2020-11-11 15:05:00,110.76,110.86,110.73,110.86,4214.0,104.2312,104.3253,104.2029,104.3253,4214.0
2020-11-11 15:10:00,110.87,110.95,110.86,110.95,18142.0,104.3347,104.41,104.3253,104.41,18142.0
2020-11-11 15:15:00,110.95,110.96,110.9,110.95,19783.0,104.41,104.4194,104.3629,104.41,19783.0
2020-11-11 15:20:00,110.93,110.94,110.73,110.8,15798.0,104.3911,104.4006,104.2029,104.2688,15798.0
2020-11-11 15:25:00,110.81,110.87,110.72,110.72,7477.0,104.2782,104.3347,104.1935,104.1935,7477.0
2020-11-11 15:30:00,110.7,110.86,110.7,110.84,8214.0,104.1747,104.3253,104.1747,104.3064,8214.0
2020-11-11 15:35:00,110.82,110.94,110.77,110.94,26930.0,104.2876,104.4006,104.2406,104.4006,26930.0
2020-11-11 15:40:00,110.91,111.02,110.9,111.02,9427.0,104.3723,104.4758,104.3629,104.4758,9427.0
2020-11-11 15:45:00,110.99,111.07,110.96,111.06,17914.0,104.4476,104.5229,104.4194,104.5135,17914.0
2020-11-11 15:50:00,111.15,111.18,111.09,111.12,4555.0,104.5982,104.6264,104.5417,104.5699,4555.0
2020-11-11 15:55:00,111.09,111.14,111.03,111.14,11642.0,104.5417,104.5888,104.4852,104.5888,11642.0
2020-11-12 09:30:00,110.58,110.81,110.5,110.53,10448.0,104.0618,104.2782,103.9865,104.0147,10448.0
2020-11-12 09:35:00,110.6,110.69,110.59,110.65,2948.0,104.0806,104.1653,104.0712,104.1276,2948.0
2020-11-12 09:40:00,110.64,110.66,110.44,110.5,3157.0,104.1182,104.1371,103.93,103.9865,3157.0
2020-11-12 09:45:00,110.52,110.54,110.37,110.37,6000.0,104.0053,104.0241,103.8642,103.8642,6000.0
2020-11-12 09:50:00,110.36,110.55,110.34,110.54,4490.0,103.8547,104.0335,103.8359,104.0241,4490.0
2020-11-12 09:55:00,110.51,110.56,110.38,110.49,3405.0,103.9959,104.043,103.8736,103.9771,3405.0
2020-11-12 10:00:00,110.49,110.49,110.4,110.43,5620.0,103.9771,103.9771,103.8924,103.9206,5620.0
2020-11-12 10:05:00,110.46,110.53,110.42,110.52,3333.0,103.9488,104.0147,103.9112,104.0053,3333.0
2020-11-12 10:10:00,110.55,110.72,110.55,110.71,3032.0,104.0335,104.1935,104.0335,104.1841,3032.0
2020-11-12 10:15:00,110.72,110.72,110.66,110.68,15724.0,104.1935,104.1935,104.1371,104.1559,15724.0
2020-11-12 10:20:00,110.7,110.71,110.53,110.53,4297.0,104.1747,104.1841,104.0147,104.0147,4297.0
2020-11-12 10:25:00,110.52,110.54,110.43,110.47,2587.0,104.0053,104.0241,103.9206,103.9583,2587.0
2020-11-12 10:30:00,110.46,110.56,110.46,110.52,3575.0,103.9488,104.043,103.9488,104.0053,3575.0
2020-11-12 10:35:00,110.52,110.7,110.52,110.63,1511013.0,104.0053,104.1747,104.0053,104.1088,1511013.0
2020-11-12 10:40:00,110.64,110.75,110.64,110.74,4162.0,104.1182,104.2218,104.1182,104.2123,4162.0
2020-11-12 10:45:00,110.74,110.74,110.64,110.64,2835.0,104.2123,104.2123,104.1182,104.1182,2835.0
2020-11-12 10:50:00,110.65,110.71,110.59,110.71,53154.0,104.1276,104.1841,104.0712,104.1841,53154.0
2020-11-12 10:55:00,110.71,110.75,110.67,110.72,32795.0,104.1841,104.2218,104.1465,104.1935,32795.0
2020-11-12 11:00:00,110.69,110.76,110.65,110.74,2680.0,104.1653,104.2312,104.1276,104.2123,2680.0
2020-11-12 11:05:00,110.82,110.82,110.78,110.81,3267.0,104.2876,104.2876,104.25,104.2782,3267.0
2020-11-12 11:10:00,110.79,110.79,110.67,110.69,20228.0,104.2594,104.2594,104.1465,104.1653,20228.0
2020-11-12 11:15:00,110.67,110.68,110.63,110.67,2166.0,104.1465,104.1559,104.1088,104.1465,2166.0
2020-11-12 11:20:00,110.66,110.68,110.6,110.65,5521.0,104.1371,104.1559,104.0806,104.1276,5521.0
2020-11-12 11:25:00,110.64,110.67,110.59,110.67,8860.0,104.1182,104.1465,104.0712,104.1465,8860.0
2020-11-12 11:30:00,110.67,110.68,110.57,110.6,13331.0,104.1465,104.1559,104.0524,104.0806,13331.0
2020-11-12 11:35:00,110.57,110.61,110.56,110.61,733.0,104.0524,104.09,104.043,104.09,733.0
2020-11-12 11:40:00,110.45,110.46,110.42,110.43,1975.0,103.9394,103.9488,103.9112,103.9206,1975.0
2020-11-12 11:45:00,110.47,110.53,110.47,110.5,7485.0,103.9583,104.0147,103.9583,103.9865,7485.0
2020-11-12 11:50:00,110.47,110.58,110.47,110.57,3843.0,103.9583,104.0618,103.9583,104.0524,3843.0
2020-11-12 11:55:00,110.56,110.56,110.54,110.55,5264.0,104.043,104.043,104.0241,104.0335,5264.0
2020-11-12 12:00:00,110.58,110.58,110.5,110.52,7634.0,104.0618,104.0618,103.9865,104.0053,7634.0
2020-11-12 12:05:00,110.59,110.63,110.57,110.61,1718.0,104.0712,104.1088,104.0524,104.09,1718.0
2020-11-12 12:10:00,110.62,110.7,110.58,110.7,3508.0,104.0994,104.1747,104.0618,104.1747,3508.0
2020-11-12 12:15:00,110.68,110.68,110.6,110.61,27814.0,104.1559,104.1559,104.0806,104.09,27814.0
2020-11-12 12:20:00,110.66,110.67,110.66,110.66,200.0,104.1371,104.1465,104.1371,104.1371,200.0
2020-11-12 12:25:00,110.56,110.56,110.3,110.3,2581.0,104.043,104.043,103.7983,103.7983,2581.0
2020-11-12 12:30:00,110.35,110.37,110.31,110.31,517.0,103.8453,103.8642,103.8077,103.8077,517.0
2020-11-12 12:35:00,110.33,110.33,110.22,110.23,2543.0,103.8265,103.8265,103.723,103.7324,2543.0
2020-11-12 12:40:00,110.19,110.19,110.06,110.1,3506.0,103.6948,103.6948,103.5724,103.6101,3506.0
2020-11-12 12:45:00,110.11,110.11,109.84,109.84,4214.0,103.6195,103.6195,103.3654,103.3654,4214.0
2020-11-12 12:50:00,109.86,109.95,109.78,109.95,256683.0,103.3842,103.4689,103.3089,103.4689,256683.0
2020-11-12 12:55:00,109.94,109.97,109.92,109.94,1318.0,103.4595,103.4877,103.4407,103.4595,1318.0
2020-11-12 13:00:00,109.93,109.95,109.86,109.9,5449.0,103.4501,103.4689,103.3842,103.4219,5449.0
2020-11-12 13:05:00,109.88,109.9,109.78,109.79,3072.0,103.403,103.4219,103.3089,103.3183,3072.0
2020-11-12 13:10:00,109.86,109.86,109.65,109.81,9803.0,103.3842,103.3842,103.1866,103.3372,9803.0
2020-11-12 13:15:00,109.79,109.79,109.55,109.56,1932.0,103.3183,103.3183,103.0925,103.1019,1932.0
2020-11-12 13:20:00,109.75,109.81,109.57,109.57,3071.0,103.2807,103.3372,103.1113,103.1113,3071.0
2020-11-12 13:25:00,109.57,109.72,109.56,109.66,5664.0,103.1113,103.2525,103.1019,103.196,5664.0
2020-11-12 13:30:00,109.59,109.77,109.57,109.75,9773.0,103.1301,103.2995,103.1113,103.2807,9773.0
2020-11-12 13:35:00,109.73,109.91,109.73,109.87,5931.0,103.2619,103.4313,103.2619,103.3936,5931.0
2020-11-12 13:40:00,109.79,109.87,109.79,109.83,7081.0,103.3183,103.3936,103.3183,103.356,7081.0
2020-11-12 13:45:00,109.85,109.85,109.74,109.76,98949.0,103.3748,103.3748,103.2713,103.2901,98949.0
2020-11-12 13:50:00,109.78,109.96,109.75,109.93,3822.0,103.3089,103.4783,103.2807,103.4501,3822.0
2020-11-12 13:55:00,109.95,110.04,109.95,110.02,5359.0,103.4689,103.5536,103.4689,103.5348,5359.0
2020-11-12 14:00:00,110.0,110.12,110.0,110.09,2945.0,103.516,103.6289,103.516,103.6007,2945.0
2020-11-12 14:05:00,110.08,110.09,109.88,109.97,687437.0,103.5912,103.6007,103.403,103.4877,687437.0
2020-11-12 14:10:00,109.91,109.91,109.76,109.76,4764.0,103.4313,103.4313,103.2901,103.2901,4764.0
2020-11-12 14:15:00,109.76,109.76,109.68,109.7,5000.0,103.2901,103.2901,103.2148,103.2336,5000.0
2020-11-12 14:20:00,109.71,109.81,109.64,109.73,9814.0,103.2431,103.3372,103.1772,103.2619,9814.0
2020-11-12 14:25:00,109.73,109.82,109.72,109.79,3937.0,103.2619,103.3466,103.2525,103.3183,3937.0
2020-11-12 14:30:00,109.72,109.94,109.69,109.81,5742.0,103.2525,103.4595,103.2242,103.3372,5742.0
2020-11-12 14:35:00,109.81,109.84,109.75,109.78,6888.0,103.3372,103.3654,103.2807,103.3089,6888.0
2020-11-12 14:40:00,109.75,109.75,109.54,109.56,5935.0,103.2807,103.2807,103.0831,103.1019,5935.0
2020-11-12 14:45:00,109.52,109.57,109.52,109.55,1835.0,103.0643,103.1113,103.0643,103.0925,1835.0
2020-11-12 14:50:00,109.57,109.65,109.53,109.54,2762.0,103.1113,103.1866,103.0737,103.0831,2762.0
2020-11-12 14:55:00,109.58,109.61,109.5,109.51,5543.0,103.1207,103.149,103.0454,103.0548,5543.0
2020-11-12 15:00:00,109.53,109.55,109.37,109.37,5878.0,103.0737,103.0925,102.9231,102.9231,5878.0
2020-11-12 15:05:00,109.34,109.39,109.26,109.35,6029.0,102.8949,102.9419,102.8196,102.9043,6029.0
2020-11-12 15:10:00,109.41,109.45,109.34,109.43,10482.0,102.9607,102.9984,102.8949,102.9796,10482.0
2020-11-12 15:15:00,109.44,109.66,109.38,109.59,5521.0,102.989,103.196,102.9325,103.1301,5521.0
2020-11-12 15:20:00,109.59,109.59,109.49,109.55,2465.0,103.1301,103.1301,103.036,103.0925,2465.0
2020-11-12 15:25:00,109.55,109.56,109.4,109.45,12295.0,103.0925,103.1019,102.9513,102.9984,12295.0
2020-11-12 15:30:00,109.4,109.4,109.33,109.35,7736.0,102.9513,102.9513,102.8855,102.9043,7736.0
2020-11-12 15:35:00,109.33,109.42,109.28,109.42,3852.0,102.8855,102.9702,102.8384,102.9702,3852.0
2020-11-12 15:40:00,109.48,109.51,109.46,109.46,6239.0,103.0266,103.0548,103.0078,103.0078,6239.0
2020-11-12 15:45:00,109.46,109.47,109.24,109.46,11690.0,103.0078,103.0172,102.8008,103.0078,11690.0
2020-11-12 15:50:00,109.49,109.68,109.49,109.66,8658.0,103.036,103.2148,103.036,103.196,8658.0
2020-11-12 15:55:00,109.65,109.82,109.61,109.81,9801.0,103.1866,103.3466,103.149,103.3372,9801.0
2020-11-13 09:30:00,110.83,110.83,110.49,110.69,15902.0,104.297,104.297,103.9771,104.1653,15902.0
2020-11-13 09:35:00,110.63,110.86,110.63,110.86,2286.0,104.1088,104.3253,104.1088,104.3253,2286.0
2020-11-13 09:40:00,110.78,110.79,110.73,110.76,1401.0,104.25,104.2594,104.2029,104.2312,1401.0
2020-11-13 09:45:00,110.77,110.85,110.77,110.8,1584.0,104.2406,104.3159,104.2406,104.2688,1584.0
2020-11-13 09:50:00,110.8,110.82,110.76,110.77,1332.0,104.2688,104.2876,104.2312,104.2406,1332.0
2020-11-13 09:55:00,110.8,110.87,110.78,110.82,4850.0,104.2688,104.3347,104.25,104.2876,4850.0
2020-11-13 10:00:00,110.79,110.79,110.7,110.72,6138.0,104.2594,104.2594,104.1747,104.1935,6138.0
2020-11-13 10:05:00,110.76,110.79,110.69,110.73,4644.0,104.2312,104.2594,104.1653,104.2029,4644.0
2020-11-13 10:10:00,110.71,110.72,110.62,110.65,2345.0,104.1841,104.1935,104.0994,104.1276,2345.0
2020-11-13 10:15:00,110.68,110.68,110.49,110.55,2093.0,104.1559,104.1559,103.9771,104.0335,2093.0
2020-11-13 10:20:00,110.51,110.54,110.5,110.52,1245.0,103.9959,104.0241,103.9865,104.0053,1245.0
2020-11-13 10:25:00,110.54,110.71,110.54,110.71,776.0,104.0241,104.1841,104.0241,104.1841,776.0
2020-11-13 10:30:00,110.68,110.71,110.62,110.69,31922.0,104.1559,104.1841,104.0994,104.1653,31922.0
2020-11-13 10:35:00,110.64,110.66,110.55,110.56,1083.0,104.1182,104.1371,104.0335,104.043,1083.0
2020-11-13 10:40:00,110.56,110.71,110.55,110.7,4263.0,104.043,104.1841,104.0335,104.1747,4263.0
2020-11-13 10:45:00,110.72,110.74,110.67,110.73,28873.0,104.1935,104.2123,104.1465,104.2029,28873.0
2020-11-13 10:50:00,110.72,110.75,110.61,110.66,9702.0,104.1935,104.2218,104.09,104.1371,9702.0
2020-11-13 10:55:00,110.65,110.65,110.42,110.56,4085.0,104.1276,104.1276,103.9112,104.043,4085.0
2020-11-13 11:00:00,110.64,110.72,110.64,110.7,4147.0,104.1182,104.1935,104.1182,104.1747,4147.0
2020-11-13 11:05:00,110.74,110.79,110.71,110.79,3196.0,104.2123,104.2594,104.1841,104.2594,3196.0
2020-11-13 11:10:00,110.73,110.76,110.68,110.72,2573.0,104.2029,104.2312,104.1559,104.1935,2573.0
2020-11-13 11:15:00,110.76,110.83,110.76,110.8,1571.0,104.2312,104.297,104.2312,104.2688,1571.0
2020-11-13 11:20:00,110.8,110.85,110.8,110.83,5149.0,104.2688,104.3159,104.2688,104.297,5149.0
2020-11-13 11:25:00,110.79,110.84,110.68,110.78,8897.0,104.2594,104.3064,104.1559,104.25,8897.0
2020-11-13 11:30:00,110.75,110.76,110.71,110.74,1477.0,104.2218,104.2312,104.1841,104.2123,1477.0
2020-11-13 11:35:00,110.7,110.76,110.7,110.74,113103.0,104.1747,104.2312,104.1747,104.2123,113103.0
2020-11-13 11:40:00,110.76,110.9,110.76,110.85,4469.0,104.2312,104.3629,104.2312,104.3159,4469.0
2020-11-13 11:45:00,110.88,110.9,110.87,110.87,3502.0,104.3441,104.3629,104.3347,104.3347,3502.0
2020-11-13 11:50:00,110.92,110.93,110.88,110.92,3541.0,104.3817,104.3911,104.3441,104.3817,3541.0
2020-11-13 11:55:00,110.96,110.98,110.96,110.98,366.0,104.4194,104.4382,104.4194,104.4382,366.0
2020-11-13 12:00:00,111.0,111.05,110.99,111.01,7603.0,104.457,104.5041,104.4476,104.4664,7603.0
2020-11-13 12:05:00,111.02,111.04,110.98,111.0,2650.0,104.4758,104.4947,104.4382,104.457,2650.0
2020-11-13 12:10:00,111.03,111.05,111.0,111.01,2122.0,104.4852,104.5041,104.457,104.4664,2122.0
2020-11-13 12:15:00,111.01,111.01,110.95,111.0,41882.0,104.4664,104.4664,104.41,104.457,41882.0
2020-11-13 12:20:00,110.98,110.99,110.96,110.96,13278.0,104.4382,104.4476,104.4194,104.4194,13278.0
2020-11-13 12:25:00,110.97,111.01,110.96,110.97,7292.0,104.4288,104.4664,104.4194,104.4288,7292.0
2020-11-13 12:30:00,110.97,111.01,110.96,110.97,2541.0,104.4288,104.4664,104.4194,104.4288,2541.0
2020-11-13 12:35:00,111.02,111.03,110.98,111.03,3352.0,104.4758,104.4852,104.4382,104.4852,3352.0
2020-11-13 12:40:00,111.08,111.09,111.05,111.06,15620.0,104.5323,104.5417,104.5041,104.5135,15620.0
2020-11-13 12:45:00,111.05,111.08,111.02,111.05,1955.0,104.5041,104.5323,104.4758,104.5041,1955.0
2020-11-13 12:50:00,111.06,111.11,111.05,111.06,1696.0,104.5135,104.5605,104.5041,104.5135,1696.0
2020-11-13 12:55:00,111.05,111.1,111.05,111.1,5240.0,104.5041,104.5511,104.5041,104.5511,5240.0
2020-11-13 13:00:00,111.14,111.14,111.06,111.12,264742.0,104.5888,104.5888,104.5135,104.5699,264742.0
2020-11-13 13:05:00,111.12,111.17,111.12,111.13,3160.0,104.5699,104.617,104.5699,104.5794,3160.0
2020-11-13 13:10:00,111.12,111.14,111.07,111.08,5383.0,104.5699,104.5888,104.5229,104.5323,5383.0
2020-11-13 13:15:00,111.09,111.18,111.08,111.18,708.0,104.5417,104.6264,104.5323,104.6264,708.0
2020-11-13 13:20:00,111.18,111.18,111.12,111.16,7497.0,104.6264,104.6264,104.5699,104.6076,7497.0
2020-11-13 13:25:00,111.17,111.22,111.16,111.16,10889.0,104.617,104.664,104.6076,104.6076,10889.0
2020-11-13 13:30:00,111.17,111.17,111.06,111.07,2070.0,104.617,104.617,104.5135,104.5229,2070.0
2020-11-13 13:35:00,111.06,111.09,111.06,111.09,6022.0,104.5135,104.5417,104.5135,104.5417,6022.0
2020-11-13 13:40:00,111.13,111.13,111.08,111.11,1011.0,104.5794,104.5794,104.5323,104.5605,1011.0
2020-11-13 13:45:00,111.09,111.15,111.07,111.07,2832.0,104.5417,104.5982,104.5229,104.5229,2832.0
2020-11-13 13:50:00,111.1,111.1,111.07,111.08,1657.0,104.5511,104.5511,104.5229,104.5323,1657.0
2020-11-13 13:55:00,111.07,111.13,111.07,111.1,4730.0,104.5229,104.5794,104.5229,104.5511,4730.0
2020-11-13 14:00:00,111.1,111.2,111.09,111.2,19286.0,104.5511,104.6452,104.5417,104.6452,19286.0
2020-11-13 14:05:00,111.15,111.22,111.15,111.21,4994.0,104.5982,104.664,104.5982,104.6546,4994.0
2020-11-13 14:10:00,111.23,111.23,111.17,111.17,2006.0,104.6735,104.6735,104.617,104.617,2006.0
2020-11-13 14:15:00,111.16,111.23,111.11,111.21,1180.0,104.6076,104.6735,104.5605,104.6546,1180.0
2020-11-13 14:20:00,111.31,111.44,111.3,111.43,2705.0,104.7487,104.8711,104.7393,104.8617,2705.0
2020-11-13 14:25:00,111.42,111.43,111.35,111.38,4740.0,104.8523,104.8617,104.7864,104.8146,4740.0
2020-11-13 14:30:00,111.44,111.44,111.37,111.37,3046.0,104.8711,104.8711,104.8052,104.8052,3046.0
2020-11-13 14:35:00,111.37,111.48,111.37,111.47,1258.0,104.8052,104.9087,104.8052,104.8993,1258.0
2020-11-13 14:40:00,111.45,111.45,111.42,111.42,2625.0,104.8805,104.8805,104.8523,104.8523,2625.0
2020-11-13 14:45:00,111.42,111.43,111.32,111.32,2110.0,104.8523,104.8617,104.7582,104.7582,2110.0
2020-11-13 14:50:00,111.37,111.4,111.36,111.36,1998.0,104.8052,104.8334,104.7958,104.7958,1998.0
2020-11-13 14:55:00,111.4,111.53,111.4,111.52,6496.0,104.8334,104.9558,104.8334,104.9464,6496.0
2020-11-13 15:00:00,111.53,111.53,111.47,111.47,11039.0,104.9558,104.9558,104.8993,104.8993,11039.0
2020-11-13 15:05:00,111.44,111.5,111.43,111.44,3965.0,104.8711,104.9275,104.8617,104.8711,3965.0
2020-11-13 15:10:00,111.45,111.45,111.38,111.45,1615.0,104.8805,104.8805,104.8146,104.8805,1615.0
2020-11-13 15:15:00,111.44,111.47,111.29,111.39,4718.0,104.8711,104.8993,104.7299,104.824,4718.0
2020-11-13 15:20:00,111.38,111.4,111.36,111.39,4604.0,104.8146,104.8334,104.7958,104.824,4604.0
2020-11-13 15:25:00,111.39,111.5,111.39,111.48,3848.0,104.824,104.9275,104.824,104.9087,3848.0
2020-11-13 15:30:00,111.46,111.65,111.46,111.65,8205.0,104.8899,105.0687,104.8899,105.0687,8205.0
2020-11-13 15:35:00,111.65,111.7,111.63,111.68,3912.0,105.0687,105.1158,105.0499,105.0969,3912.0
2020-11-13 15:40:00,111.67,111.81,111.67,111.76,6590.0,105.0875,105.2193,105.0875,105.1722,6590.0
2020-11-13 15:45:00,111.76,111.78,111.69,111.69,9530.0,105.1722,105.191,105.1063,105.1063,9530.0
2020-11-13 15:50:00,111.69,111.72,111.55,111.55,13318.0,105.1063,105.1346,104.9746,104.9746,13318.0
2020-11-13 15:55:00,111.54,111.7,111.51,111.6,11113.0,104.9652,105.1158,104.937,105.0216,11113.0
2020-11-16 09:30:00,112.85,112.85,112.38,112.38,15811.0,106.198,106.198,105.7557,105.7557,15811.0
2020-11-16 09:35:00,112.41,112.52,112.38,112.44,700.0,105.7839,105.8874,105.7557,105.8121,700.0
2020-11-16 09:40:00,112.41,112.43,112.23,112.24,2806.0,105.7839,105.8027,105.6145,105.6239,2806.0
2020-11-16 09:45:00,112.3,112.31,112.22,112.29,2047.0,105.6804,105.6898,105.6051,105.671,2047.0
2020-11-16 09:50:00,112.35,112.35,111.95,111.97,4014.0,105.7274,105.7274,105.351,105.3698,4014.0
2020-11-16 09:55:00,111.88,112.06,111.8,112.06,9104.0,105.2851,105.4545,105.2099,105.4545,9104.0
2020-11-16 10:00:00,112.05,112.08,112.0,112.03,5205.0,105.4451,105.4734,105.3981,105.4263,5205.0
2020-11-16 10:05:00,112.06,112.12,112.06,112.1,1330.0,105.4545,105.511,105.4545,105.4922,1330.0
2020-11-16 10:10:00,112.11,112.12,111.99,112.06,4541.0,105.5016,105.511,105.3887,105.4545,4541.0
2020-11-16 10:15:00,112.13,112.16,112.12,112.14,2401.0,105.5204,105.5486,105.511,105.5298,2401.0
2020-11-16 10:20:00,112.13,112.36,112.12,112.36,1702.0,105.5204,105.7369,105.511,105.7369,1702.0
2020-11-16 10:25:00,112.36,112.36,112.3,112.34,7405.0,105.7369,105.7369,105.6804,105.718,7405.0
2020-11-16 10:30:00,112.36,112.41,112.36,112.4,1282.0,105.7369,105.7839,105.7369,105.7745,1282.0
2020-11-16 10:35:00,112.42,112.42,112.37,112.38,7254.0,105.7933,105.7933,105.7463,105.7557,7254.0
2020-11-16 10:40:00,112.39,112.43,112.39,112.42,400.0,105.7651,105.8027,105.7651,105.7933,400.0
2020-11-16 10:45:00,112.47,112.47,112.42,112.44,2014.0,105.8404,105.8404,105.7933,105.8121,2014.0
2020-11-16 10:50:00,112.47,112.52,112.46,112.49,5557.0,105.8404,105.8874,105.831,105.8592,5557.0
2020-11-16 10:55:00,112.55,112.6,112.55,112.6,1720.0,105.9157,105.9627,105.9157,105.9627,1720.0
2020-11-16 11:00:00,112.57,112.61,112.55,112.6,6209.0,105.9345,105.9721,105.9157,105.9627,6209.0
2020-11-16 11:05:00,112.62,112.62,112.56,112.59,1743.0,105.9815,105.9815,105.9251,105.9533,1743.0
2020-11-16 11:10:00,112.58,112.64,112.58,112.64,2271.0,105.9439,106.0003,105.9439,106.0003,2271.0
2020-11-16 11:15:00,112.7,112.71,112.7,112.71,330.0,106.0568,106.0662,106.0568,106.0662,330.0
2020-11-16 11:20:00,112.74,112.75,112.72,112.73,3447.0,106.0945,106.1039,106.0756,106.085,3447.0
2020-11-16 11:25:00,112.68,112.71,112.67,112.68,2504.0,106.038,106.0662,106.0286,106.038,2504.0
2020-11-16 11:30:00,112.66,112.68,112.64,112.68,1053.0,106.0192,106.038,106.0003,106.038,1053.0
2020-11-16 11:35:00,112.65,112.67,112.61,112.66,10706.0,106.0098,106.0286,105.9721,106.0192,10706.0
2020-11-16 11:40:00,112.63,112.65,112.62,112.65,814.0,105.9909,106.0098,105.9815,106.0098,814.0
2020-11-16 11:45:00,112.68,112.68,112.63,112.63,3931.0,106.038,106.038,105.9909,105.9909,3931.0
2020-11-16 11:50:00,112.63,112.63,112.6,112.61,953.0,105.9909,105.9909,105.9627,105.9721,953.0
2020-11-16 11:55:00,112.64,112.65,112.6,112.6,6803.0,106.0003,106.0098,105.9627,105.9627,6803.0
2020-11-16 12:00:00,112.61,112.66,112.6,112.66,7246.0,105.9721,106.0192,105.9627,106.0192,7246.0
2020-11-16 12:05:00,112.66,112.66,112.6,112.6,2866.0,106.0192,106.0192,105.9627,105.9627,2866.0
2020-11-16 12:10:00,112.62,112.62,112.56,112.58,2699.0,105.9815,105.9815,105.9251,105.9439,2699.0
2020-11-16 12:15:00,112.58,112.58,112.53,112.54,3951.0,105.9439,105.9439,105.8968,105.9062,3951.0
2020-11-16 12:20:00,112.5,112.5,112.43,112.44,3432.0,105.8686,105.8686,105.8027,105.8121,3432.0
2020-11-16 12:25:00,112.45,112.48,112.44,112.45,1912.0,105.8215,105.8498,105.8121,105.8215,1912.0
2020-11-16 12:30:00,112.43,112.47,112.4,112.47,4176.0,105.8027,105.8404,105.7745,105.8404,4176.0
2020-11-16 12:35:00,112.43,112.47,112.43,112.46,1621.0,105.8027,105.8404,105.8027,105.831,1621.0
2020-11-16 12:40:00,112.46,112.53,112.44,112.51,3155.0,105.831,105.8968,105.8121,105.878,3155.0
2020-11-16 12:45:00,112.5,112.51,112.43,112.46,1382.0,105.8686,105.878,105.8027,105.831,1382.0
2020-11-16 12:50:00,112.49,112.49,112.38,112.39,2146.0,105.8592,105.8592,105.7557,105.7651,2146.0
2020-11-16 12:55:00,112.39,112.49,112.39,112.47,1819.0,105.7651,105.8592,105.7651,105.8404,1819.0
2020-11-16 13:00:00,112.44,112.44,112.37,112.41,3255.0,105.8121,105.8121,105.7463,105.7839,3255.0
2020-11-16 13:05:00,112.4,112.47,112.4,112.45,20970.0,105.7745,105.8404,105.7745,105.8215,20970.0
2020-11-16 13:10:00,112.43,112.43,112.37,112.39,1206.0,105.8027,105.8027,105.7463,105.7651,1206.0
2020-11-16 13:15:00,112.37,112.41,112.36,112.37,2323.0,105.7463,105.7839,105.7369,105.7463,2323.0
2020-11-16 13:20:00,112.39,112.39,112.25,112.35,9797.0,105.7651,105.7651,105.6333,105.7274,9797.0
2020-11-16 13:25:00,112.33,112.33,112.16,112.17,10913.0,105.7086,105.7086,105.5486,105.5581,10913.0
2020-11-16 13:30:00,112.17,112.3,112.17,112.3,8457.0,105.5581,105.6804,105.5581,105.6804,8457.0
2020-11-16 13:35:00,112.29,112.3,112.21,112.23,8774.0,105.671,105.6804,105.5957,105.6145,8774.0
2020-11-16 13:40:00,112.16,112.16,112.05,112.08,2638.0,105.5486,105.5486,105.4451,105.4734,2638.0
2020-11-16 13:45:00,112.08,112.18,112.07,112.13,5721.0,105.4734,105.5675,105.4639,105.5204,5721.0
2020-11-16 13:50:00,112.18,112.27,112.18,112.27,2954.0,105.5675,105.6522,105.5675,105.6522,2954.0
2020-11-16 13:55:00,112.29,112.32,112.28,112.31,7103.0,105.671,105.6992,105.6616,105.6898,7103.0
2020-11-16 14:00:00,112.27,112.27,112.17,112.23,24162.0,105.6522,105.6522,105.5581,105.6145,24162.0
2020-11-16 14:05:00,112.29,112.35,112.25,112.34,4123.0,105.671,105.7274,105.6333,105.718,4123.0
2020-11-16 14:10:00,112.34,112.37,112.33,112.37,3792.0,105.718,105.7463,105.7086,105.7463,3792.0
2020-11-16 14:15:00,112.37,112.37,112.34,112.35,935.0,105.7463,105.7463,105.718,105.7274,935.0
2020-11-16 14:20:00,112.37,112.41,112.35,112.4,7084.0,105.7463,105.7839,105.7274,105.7745,7084.0
2020-11-16 14:25:00,112.39,112.44,112.39,112.43,2520.0,105.7651,105.8121,105.7651,105.8027,2520.0
2020-11-16 14:30:00,112.48,112.52,112.44,112.46,4539.0,105.8498,105.8874,105.8121,105.831,4539.0
2020-11-16 14:35:00,112.45,112.48,112.44,112.46,4454.0,105.8215,105.8498,105.8121,105.831,4454.0
2020-11-16 14:40:00,112.44,112.49,112.42,112.47,2679.0,105.8121,105.8592,105.7933,105.8404,2679.0
2020-11-16 14:45:00,112.46,112.49,112.35,112.36,5587.0,105.831,105.8592,105.7274,105.7369,5587.0
2020-11-16 14:50:00,112.39,112.43,112.36,112.37,1693.0,105.7651,105.8027,105.7369,105.7463,1693.0
2020-11-16 14:55:00,112.43,112.46,112.37,112.46,2549.0,105.8027,105.831,105.7463,105.831,2549.0
2020-11-16 15:00:00,112.41,112.42,112.26,112.26,24529.0,105.7839,105.7933,105.6427,105.6427,24529.0
2020-11-16 15:05:00,112.27,112.33,112.2,112.33,4269.0,105.6522,105.7086,105.5863,105.7086,4269.0
2020-11-16 15:10:00,112.34,112.41,112.3,112.3,7181.0,105.718,105.7839,105.6804,105.6804,7181.0
2020-11-16 15:15:00,112.29,112.4,112.28,112.38,5472.0,105.671,105.7745,105.6616,105.7557,5472.0
2020-11-16 15:20:00,112.46,112.5,112.42,112.48,6379.0,105.831,105.8686,105.7933,105.8498,6379.0
2020-11-16 15:25:00,112.51,112.52,112.36,112.39,4925.0,105.878,105.8874,105.7369,105.7651,4925.0
2020-11-16 15:30:00,112.43,112.51,112.42,112.49,2851.0,105.8027,105.878,105.7933,105.8592,2851.0
2020-11-16 15:35:00,112.47,112.53,112.4,112.43,29004.0,105.8404,105.8968,105.7745,105.8027,29004.0
2020-11-16 15:40:00,112.44,112.61,112.44,112.59,9738.0,105.8121,105.9721,105.8121,105.9533,9738.0
2020-11-16 15:45:00,112.59,112.63,112.54,112.6,6648.0,105.9533,105.9909,105.9062,105.9627,6648.0
2020-11-16 15:50:00,112.48,112.63,112.47,112.6,10643.0,105.8498,105.9909,105.8404,105.9627,10643.0
2020-11-16 15:55:00,112.58,112.85,112.53,112.85,9700.0,105.9439,106.198,105.8968,106.198,9700.0
2020-11-17 09:30:00,112.42,112.42,112.05,112.23,13660.0,105.7933,105.7933,105.4451,105.6145,13660.0
2020-11-17 09:35:00,112.06,112.08,111.98,112.08,5502.0,105.4545,105.4734,105.3792,105.4734,5502.0
2020-11-17 09:40:00,112.09,112.13,111.96,111.97,3219.0,105.4828,105.5204,105.3604,105.3698,3219.0
2020-11-17 09:45:00,111.91,112.07,111.89,112.07,3246.0,105.3134,105.4639,105.2946,105.4639,3246.0
2020-11-17 09:50:00,112.05,112.06,111.81,111.83,5798.0,105.4451,105.4545,105.2193,105.2381,5798.0
2020-11-17 09:55:00,111.85,111.87,111.65,111.65,2031.0,105.2569,105.2757,105.0687,105.0687,2031.0
2020-11-17 10:00:00,111.8,111.83,111.7,111.7,2269.0,105.2099,105.2381,105.1158,105.1158,2269.0
2020-11-17 10:05:00,111.7,111.83,111.69,111.82,3798.0,105.1158,105.2381,105.1063,105.2287,3798.0
2020-11-17 10:10:00,111.88,111.92,111.86,111.91,3279.0,105.2851,105.3228,105.2663,105.3134,3279.0
2020-11-17 10:15:00,111.86,111.99,111.85,111.96,2502.0,105.2663,105.3887,105.2569,105.3604,2502.0
2020-11-17 10:20:00,111.99,112.03,111.96,111.98,35294.0,105.3887,105.4263,105.3604,105.3792,35294.0
2020-11-17 10:25:00,112.0,112.03,111.96,111.97,5286.0,105.3981,105.4263,105.3604,105.3698,5286.0
2020-11-17 10:30:00,111.96,112.11,111.95,112.08,6414.0,105.3604,105.5016,105.351,105.4734,6414.0
2020-11-17 10:35:00,112.1,112.1,112.06,112.07,3773.0,105.4922,105.4922,105.4545,105.4639,3773.0
2020-11-17 10:40:00,112.08,112.11,112.06,112.11,10653.0,105.4734,105.5016,105.4545,105.5016,10653.0
2020-11-17 10:45:00,112.09,112.13,112.09,112.13,73930.0,105.4828,105.5204,105.4828,105.5204,73930.0
2020-11-17 10:50:00,112.1,112.3,112.09,112.29,39108.0,105.4922,105.6804,105.4828,105.671,39108.0
2020-11-17 10:55:00,112.29,112.36,112.25,112.36,27089.0,105.671,105.7369,105.6333,105.7369,27089.0
2020-11-17 11:00:00,112.32,112.32,112.29,112.29,4821.0,105.6992,105.6992,105.671,105.671,4821.0
2020-11-17 11:05:00,112.31,112.35,112.29,112.35,10943.0,105.6898,105.7274,105.671,105.7274,10943.0
2020-11-17 11:10:00,112.33,112.38,112.3,112.37,1439.0,105.7086,105.7557,105.6804,105.7463,1439.0
2020-11-17 11:15:00,112.4,112.42,112.36,112.42,23433.0,105.7745,105.7933,105.7369,105.7933,23433.0
2020-11-17 11:20:00,112.43,112.43,112.36,112.37,4337.0,105.8027,105.8027,105.7369,105.7463,4337.0
2020-11-17 11:25:00,112.31,112.41,112.3,112.41,3617.0,105.6898,105.7839,105.6804,105.7839,3617.0
2020-11-17 11:30:00,112.43,112.52,112.4,112.43,7958.0,105.8027,105.8874,105.7745,105.8027,7958.0
2020-11-17 11:35:00,112.45,112.47,112.39,112.44,2930.0,105.8215,105.8404,105.7651,105.8121,2930.0
2020-11-17 11:40:00,112.47,112.51,112.45,112.5,7239.0,105.8404,105.878,105.8215,105.8686,7239.0
2020-11-17 11:45:00,112.5,112.5,112.38,112.44,2082.0,105.8686,105.8686,105.7557,105.8121,2082.0
2020-11-17 11:50:00,112.42,112.43,112.34,112.37,846.0,105.7933,105.8027,105.718,105.7463,846.0
2020-11-17 11:55:00,112.36,112.4,112.34,112.4,2931.0,105.7369,105.7745,105.718,105.7745,2931.0
2020-11-17 12:00:00,112.42,112.45,112.38,112.43,2242.0,105.7933,105.8215,105.7557,105.8027,2242.0
2020-11-17 12:05:00,112.43,112.45,112.41,112.43,7472.0,105.8027,105.8215,105.7839,105.8027,7472.0
2020-11-17 12:10:00,112.4,112.61,112.39,112.61,3299.0,105.7745,105.9721,105.7651,105.9721,3299.0
2020-11-17 12:15:00,112.67,112.7,112.61,112.65,3099.0,106.0286,106.0568,105.9721,106.0098,3099.0
2020-11-17 12:20:00,112.64,112.64,112.56,112.57,1631.0,106.0003,106.0003,105.9251,105.9345,1631.0
2020-11-17 12:25:00,112.6,112.63,112.56,112.62,3227.0,105.9627,105.9909,105.9251,105.9815,3227.0
2020-11-17 12:30:00,112.63,112.64,112.58,112.6,4499.0,105.9909,106.0003,105.9439,105.9627,4499.0
2020-11-17 12:35:00,112.56,112.65,112.54,112.63,3720.0,105.9251,106.0098,105.9062,105.9909,3720.0
2020-11-17 12:40:00,112.59,112.6,112.56,112.6,1325.0,105.9533,105.9627,105.9251,105.9627,1325.0
2020-11-17 12:45:00,112.6,112.62,112.58,112.6,3721.0,105.9627,105.9815,105.9439,105.9627,3721.0
2020-11-17 12:50:00,112.61,112.63,112.61,112.62,812.0,105.9721,105.9909,105.9721,105.9815,812.0
2020-11-17 12:55:00,112.61,112.64,112.59,112.64,8400.0,105.9721,106.0003,105.9533,106.0003,8400.0
2020-11-17 13:00:00,112.63,112.67,112.62,112.66,1976.0,105.9909,106.0286,105.9815,106.0192,1976.0
2020-11-17 13:05:00,112.63,112.65,112.62,112.65,1357.0,105.9909,106.0098,105.9815,106.0098,1357.0
2020-11-17 13:10:00,112.64,112.65,112.62,112.63,8541.0,106.0003,106.0098,105.9815,105.9909,8541.0
2020-11-17 13:15:00,112.63,112.71,112.6,112.62,89036.0,105.9909,106.0662,105.9627,105.9815,89036.0
2020-11-17 13:20:00,112.61,112.62,112.54,112.54,18235.0,105.9721,105.9815,105.9062,105.9062,18235.0
2020-11-17 13:25:00,112.55,112.6,112.54,112.6,21969.0,105.9157,105.9627,105.9062,105.9627,21969.0
2020-11-17 13:30:00,112.6,112.61,112.56,112.57,20122.0,105.9627,105.9721,105.9251,105.9345,20122.0
2020-11-17 13:35:00,112.59,112.64,112.55,112.64,22257.0,105.9533,106.0003,105.9157,106.0003,22257.0
2020-11-17 13:40:00,112.64,112.66,112.59,112.6,17214.0,106.0003,106.0192,105.9533,105.9627,17214.0
2020-11-17 13:45:00,112.59,112.59,112.53,112.54,14783.0,105.9533,105.9533,105.8968,105.9062,14783.0
2020-11-17 13:50:00,112.5,112.51,112.43,112.46,46682.0,105.8686,105.878,105.8027,105.831,46682.0
2020-11-17 13:55:00,112.47,112.5,112.46,112.49,30922.0,105.8404,105.8686,105.831,105.8592,30922.0
2020-11-17 14:00:00,112.49,112.64,112.49,112.62,22052.0,105.8592,106.0003,105.8592,105.9815,22052.0
2020-11-17 14:05:00,112.63,112.67,112.62,112.67,23757.0,105.9909,106.0286,105.9815,106.0286,23757.0
2020-11-17 14:10:00,112.68,112.8,112.67,112.78,20033.0,106.038,106.1509,106.0286,106.1321,20033.0
2020-11-17 14:15:00,112.79,112.79,112.73,112.75,24165.0,106.1415,106.1415,106.085,106.1039,24165.0
2020-11-17 14:20:00,112.75,112.78,112.74,112.75,27593.0,106.1039,106.1321,106.0945,106.1039,27593.0
2020-11-17 14:25:00,112.73,112.75,112.68,112.7,31380.0,106.085,106.1039,106.038,106.0568,31380.0
2020-11-17 14:30:00,112.69,112.73,112.67,112.69,30281.0,106.0474,106.085,106.0286,106.0474,30281.0
2020-11-17 14:35:00,112.7,112.8,112.7,112.79,26148.0,106.0568,106.1509,106.0568,106.1415,26148.0
2020-11-17 14:40:00,112.79,112.82,112.76,112.8,26067.0,106.1415,106.1697,106.1133,106.1509,26067.0
2020-11-17 14:45:00,112.81,112.83,112.78,112.81,26544.0,106.1603,106.1791,106.1321,106.1603,26544.0
2020-11-17 14:50:00,112.81,112.81,112.73,112.74,34791.0,106.1603,106.1603,106.085,106.0945,34791.0
2020-11-17 14:55:00,112.74,112.77,112.7,112.72,24211.0,106.0945,106.1227,106.0568,106.0756,24211.0
2020-11-17 15:00:00,112.71,112.71,112.64,112.68,47170.0,106.0662,106.0662,106.0003,106.038,47170.0
2020-11-17 15:05:00,112.67,112.7,112.56,112.56,18796.0,106.0286,106.0568,105.9251,105.9251,18796.0
2020-11-17 15:10:00,112.57,112.58,112.48,112.55,16647.0,105.9345,105.9439,105.8498,105.9157,16647.0
2020-11-17 15:15:00,112.52,112.53,112.47,112.48,14536.0,105.8874,105.8968,105.8404,105.8498,14536.0
2020-11-17 15:20:00,112.47,112.5,112.22,112.31,40077.0,105.8404,105.8686,105.6051,105.6898,40077.0
2020-11-17 15:25:00,112.31,112.34,112.28,112.33,12847.0,105.6898,105.718,105.6616,105.7086,12847.0
2020-11-17 15:30:00,112.34,112.38,112.29,112.3,22445.0,105.718,105.7557,105.671,105.6804,22445.0
2020-11-17 15:35:00,112.29,112.4,112.28,112.4,17382.0,105.671,105.7745,105.6616,105.7745,17382.0
2020-11-17 15:40:00,112.4,112.4,112.26,112.39,9983.0,105.7745,105.7745,105.6427,105.7651,9983.0
2020-11-17 15:45:00,112.4,112.43,112.36,112.4,17017.0,105.7745,105.8027,105.7369,105.7745,17017.0
2020-11-17 15:50:00,112.38,112.58,112.27,112.5,6743.0,105.7557,105.9439,105.6522,105.8686,6743.0
2020-11-17 15:55:00,112.49,112.52,112.44,112.49,42366.0,105.8592,105.8874,105.8121,105.8592,42366.0
2020-11-18 09:30:00,112.82,112.82,112.48,112.57,11606.0,106.1697,106.1697,105.8498,105.9345,11606.0
2020-11-18 09:35:00,112.58,112.61,112.53,112.6,2174.0,105.9439,105.9721,105.8968,105.9627,2174.0
2020-11-18 09:40:00,112.6,112.72,112.56,112.71,3032.0,105.9627,106.0756,105.9251,106.0662,3032.0
2020-11-18 09:45:00,112.74,112.74,112.67,112.67,1391.0,106.0945,106.0945,106.0286,106.0286,1391.0
2020-11-18 09:50:00,112.63,112.65,112.4,112.43,3005.0,105.9909,106.0098,105.7745,105.8027,3005.0
2020-11-18 09:55:00,112.43,112.44,112.4,112.43,2153.0,105.8027,105.8121,105.7745,105.8027,2153.0
2020-11-18 10:00:00,112.53,112.61,112.53,112.6,4767.0,105.8968,105.9721,105.8968,105.9627,4767.0
2020-11-18 10:05:00,112.63,112.63,112.54,112.54,2305.0,105.9909,105.9909,105.9062,105.9062,2305.0
2020-11-18 10:10:00,112.59,112.65,112.56,112.62,24026.0,105.9533,106.0098,105.9251,105.9815,24026.0
2020-11-18 10:15:00,112.53,112.61,112.53,112.6,1745.0,105.8968,105.9721,105.8968,105.9627,1745.0
2020-11-18 10:20:00,112.69,112.72,112.68,112.72,1382.0,106.0474,106.0756,106.038,106.0756,1382.0
2020-11-18 10:25:00,112.71,112.77,112.71,112.76,19886.0,106.0662,106.1227,106.0662,106.1133,19886.0
2020-11-18 10:30:00,112.74,112.77,112.74,112.77,3201.0,106.0945,106.1227,106.0945,106.1227,3201.0
2020-11-18 10:35:00,112.73,112.75,112.67,112.72,21075.0,106.085,106.1039,106.0286,106.0756,21075.0
2020-11-18 10:40:00,112.78,112.8,112.77,112.8,4799.0,106.1321,106.1509,106.1227,106.1509,4799.0
2020-11-18 10:45:00,112.78,112.81,112.78,112.79,4848.0,106.1321,106.1603,106.1321,106.1415,4848.0
2020-11-18 10:50:00,112.84,112.85,112.8,112.81,3431.0,106.1886,106.198,106.1509,106.1603,3431.0
2020-11-18 10:55:00,112.83,112.83,112.7,112.7,2361.0,106.1791,106.1791,106.0568,106.0568,2361.0
2020-11-18 11:00:00,112.74,112.79,112.73,112.78,2519.0,106.0945,106.1415,106.085,106.1321,2519.0
2020-11-18 11:05:00,112.83,112.83,112.79,112.8,2777.0,106.1791,106.1791,106.1415,106.1509,2777.0
2020-11-18 11:10:00,112.82,112.82,112.79,112.81,1906.0,106.1697,106.1697,106.1415,106.1603,1906.0
2020-11-18 11:15:00,112.81,112.81,112.75,112.75,3509.0,106.1603,106.1603,106.1039,106.1039,3509.0
2020-11-18 11:20:00,112.78,112.78,112.68,112.69,10499.0,106.1321,106.1321,106.038,106.0474,10499.0
2020-11-18 11:25:00,112.71,112.72,112.69,112.72,12285.0,106.0662,106.0756,106.0474,106.0756,12285.0
2020-11-18 11:30:00,112.71,112.71,112.68,112.69,3438.0,106.0662,106.0662,106.038,106.0474,3438.0
2020-11-18 11:35:00,112.71,112.72,112.64,112.64,5095.0,106.0662,106.0756,106.0003,106.0003,5095.0
2020-11-18 11:40:00,112.66,112.66,112.6,112.61,3273.0,106.0192,106.0192,105.9627,105.9721,3273.0
2020-11-18 11:45:00,112.63,112.65,112.58,112.59,4560.0,105.9909,106.0098,105.9439,105.9533,4560.0
2020-11-18 11:50:00,112.59,112.65,112.58,112.64,2963.0,105.9533,106.0098,105.9439,106.0003,2963.0
2020-11-18 11:55:00,112.67,112.67,112.65,112.66,2856.0,106.0286,106.0286,106.0098,106.0192,2856.0
2020-11-18 12:00:00,112.75,112.76,112.71,112.74,1525.0,106.1039,106.1133,106.0662,106.0945,1525.0
2020-11-18 12:05:00,112.75,112.75,112.71,112.72,5432.0,106.1039,106.1039,106.0662,106.0756,5432.0
2020-11-18 12:10:00,112.72,112.74,112.69,112.74,24145.0,106.0756,106.0945,106.0474,106.0945,24145.0
2020-11-18 12:15:00,112.74,112.75,112.68,112.68,10934.0,106.0945,106.1039,106.038,106.038,10934.0
2020-11-18 12:20:00,112.69,112.69,112.68,112.68,2602.0,106.0474,106.0474,106.038,106.038,2602.0
2020-11-18 12:25:00,112.69,112.69,112.62,112.67,3933.0,106.0474,106.0474,105.9815,106.0286,3933.0
2020-11-18 12:30:00,112.66,112.66,112.63,112.65,9408.0,106.0192,106.0192,105.9909,106.0098,9408.0
2020-11-18 12:35:00,112.66,112.71,112.63,112.69,3415.0,106.0192,106.0662,105.9909,106.0474,3415.0
2020-11-18 12:40:00,112.68,112.72,112.67,112.71,7898.0,106.038,106.0756,106.0286,106.0662,7898.0
2020-11-18 12:45:00,112.71,112.71,112.64,112.65,5343.0,106.0662,106.0662,106.0003,106.0098,5343.0
2020-11-18 12:50:00,112.65,112.68,112.59,112.6,6907.0,106.0098,106.038,105.9533,105.9627,6907.0
2020-11-18 12:55:00,112.58,112.58,112.53,112.57,9562.0,105.9439,105.9439,105.8968,105.9345,9562.0
2020-11-18 13:00:00,112.55,112.6,112.55,112.59,1679.0,105.9157,105.9627,105.9157,105.9533,1679.0
2020-11-18 13:05:00,112.6,112.66,112.59,112.65,3206.0,105.9627,106.0192,105.9533,106.0098,3206.0
2020-11-18 13:10:00,112.65,112.65,112.58,112.59,2935.0,106.0098,106.0098,105.9439,105.9533,2935.0
2020-11-18 13:15:00,112.58,112.6,112.53,112.56,4307.0,105.9439,105.9627,105.8968,105.9251,4307.0
2020-11-18 13:20:00,112.57,112.58,112.52,112.56,2756.0,105.9345,105.9439,105.8874,105.9251,2756.0
2020-11-18 13:25:00,112.56,112.56,112.42,112.42,5337.0,105.9251,105.9251,105.7933,105.7933,5337.0
2020-11-18 13:30:00,112.39,112.41,112.39,112.41,1646.0,105.7651,105.7839,105.7651,105.7839,1646.0
2020-11-18 13:35:00,112.42,112.49,112.41,112.47,1683.0,105.7933,105.8592,105.7839,105.8404,1683.0
2020-11-18 13:40:00,112.41,112.42,112.36,112.36,2095.0,105.7839,105.7933,105.7369,105.7369,2095.0
2020-11-18 13:45:00,112.34,112.34,112.22,112.22,6342.0,105.718,105.718,105.6051,105.6051,6342.0
2020-11-18 13:50:00,112.18,112.26,112.17,112.22,3500.0,105.5675,105.6427,105.5581,105.6051,3500.0
2020-11-18 13:55:00,112.23,112.24,112.11,112.24,5125.0,105.6145,105.6239,105.5016,105.6239,5125.0
2020-11-18 14:00:00,112.24,112.33,112.24,112.33,897.0,105.6239,105.7086,105.6239,105.7086,897.0
2020-11-18 14:05:00,112.32,112.33,112.3,112.32,1833.0,105.6992,105.7086,105.6804,105.6992,1833.0
2020-11-18 14:10:00,112.28,112.3,112.15,112.15,7502.0,105.6616,105.6804,105.5392,105.5392,7502.0
2020-11-18 14:15:00,112.16,112.17,112.0,112.0,2642.0,105.5486,105.5581,105.3981,105.3981,2642.0
2020-11-18 14:20:00,112.02,112.03,111.89,111.89,3696.0,105.4169,105.4263,105.2946,105.2946,3696.0
2020-11-18 14:25:00,111.91,111.98,111.87,111.97,5314.0,105.3134,105.3792,105.2757,105.3698,5314.0
2020-11-18 14:30:00,111.98,112.04,111.91,112.04,5659.0,105.3792,105.4357,105.3134,105.4357,5659.0
2020-11-18 14:35:00,111.99,112.02,111.97,112.02,1528.0,105.3887,105.4169,105.3698,105.4169,1528.0
2020-11-18 14:40:00,112.03,112.16,112.0,112.16,6802.0,105.4263,105.5486,105.3981,105.5486,6802.0
2020-11-18 14:45:00,112.15,112.16,112.08,112.11,2321.0,105.5392,105.5486,105.4734,105.5016,2321.0
2020-11-18 14:50:00,112.1,112.2,112.09,112.18,7208.0,105.4922,105.5863,105.4828,105.5675,7208.0
2020-11-18 14:55:00,112.19,112.21,112.09,112.09,2916.0,105.5769,105.5957,105.4828,105.4828,2916.0
2020-11-18 15:00:00,112.07,112.09,111.93,111.94,7387.0,105.4639,105.4828,105.3322,105.3416,7387.0
2020-11-18 15:05:00,111.91,112.14,111.91,112.12,6586.0,105.3134,105.5298,105.3134,105.511,6586.0
2020-11-18 15:10:00,112.25,112.25,112.19,112.21,1294.0,105.6333,105.6333,105.5769,105.5957,1294.0
2020-11-18 15:15:00,112.21,112.23,112.08,112.09,10050.0,105.5957,105.6145,105.4734,105.4828,10050.0
2020-11-18 15:20:00,112.08,112.15,112.02,112.14,4550.0,105.4734,105.5392,105.4169,105.5298,4550.0
2020-11-18 15:25:00,112.12,112.12,111.95,111.95,37518.0,105.511,105.511,105.351,105.351,37518.0
2020-11-18 15:30:00,111.93,111.96,111.77,111.93,11886.0,105.3322,105.3604,105.1816,105.3322,11886.0
2020-11-18 15:35:00,111.88,111.88,111.56,111.6,12095.0,105.2851,105.2851,104.984,105.0216,12095.0
2020-11-18 15:40:00,111.59,111.61,111.48,111.51,19280.0,105.0122,105.0311,104.9087,104.937,19280.0
2020-11-18 15:45:00,111.51,111.65,111.42,111.47,12819.0,104.937,105.0687,104.8523,104.8993,12819.0
2020-11-18 15:50:00,111.48,111.58,111.25,111.29,9916.0,104.9087,105.0028,104.6923,104.7299,9916.0
2020-11-18 15:55:00,111.29,111.38,111.1,111.1,14689.0,104.7299,104.8146,104.5511,104.5511,14689.0
2020-11-19 09:30:00,110.95,110.95,110.15,110.15,19389.0,104.41,104.41,103.6571,103.6571,19389.0
2020-11-19 09:35:00,110.37,110.47,110.37,110.42,3586.0,103.8642,103.9583,103.8642,103.9112,3586.0
2020-11-19 09:40:00,110.51,110.51,110.42,110.5,785.0,103.9959,103.9959,103.9112,103.9865,785.0
2020-11-19 09:45:00,110.65,110.74,110.65,110.74,1650.0,104.1276,104.2123,104.1276,104.2123,1650.0
2020-11-19 09:50:00,110.76,110.81,110.7,110.8,5314.0,104.2312,104.2782,104.1747,104.2688,5314.0
2020-11-19 09:55:00,110.79,110.79,110.69,110.71,1859.0,104.2594,104.2594,104.1653,104.1841,1859.0
2020-11-19 10:00:00,110.77,110.83,110.68,110.71,12809.0,104.2406,104.297,104.1559,104.1841,12809.0
2020-11-19 10:05:00,110.76,110.77,110.64,110.69,5754.0,104.2312,104.2406,104.1182,104.1653,5754.0
2020-11-19 10:10:00,110.77,110.77,110.55,110.55,2215.0,104.2406,104.2406,104.0335,104.0335,2215.0
2020-11-19 10:15:00,110.65,110.67,110.57,110.57,1073.0,104.1276,104.1465,104.0524,104.0524,1073.0
2020-11-19 10:20:00,110.56,110.61,110.53,110.54,7122.0,104.043,104.09,104.0147,104.0241,7122.0
2020-11-19 10:25:00,110.44,110.48,110.38,110.47,2366.0,103.93,103.9677,103.8736,103.9583,2366.0
2020-11-19 10:30:00,110.52,110.54,110.44,110.54,3008.0,104.0053,104.0241,103.93,104.0241,3008.0
2020-11-19 10:35:00,110.54,110.69,110.54,110.68,2961.0,104.0241,104.1653,104.0241,104.1559,2961.0
2020-11-19 10:40:00,110.7,110.82,110.69,110.81,2851.0,104.1747,104.2876,104.1653,104.2782,2851.0
2020-11-19 10:45:00,110.92,110.95,110.91,110.95,2263.0,104.3817,104.41,104.3723,104.41,2263.0
2020-11-19 10:50:00,110.98,110.98,110.86,110.87,19369.0,104.4382,104.4382,104.3253,104.3347,19369.0
2020-11-19 10:55:00,110.89,110.9,110.78,110.78,24835.0,104.3535,104.3629,104.25,104.25,24835.0
2020-11-19 11:00:00,110.77,110.77,110.69,110.7,18932.0,104.2406,104.2406,104.1653,104.1747,18932.0
2020-11-19 11:05:00,110.69,110.75,110.69,110.72,11050.0,104.1653,104.2218,104.1653,104.1935,11050.0
2020-11-19 11:10:00,110.66,110.68,110.62,110.64,3688.0,104.1371,104.1559,104.0994,104.1182,3688.0
2020-11-19 11:15:00,110.65,110.73,110.64,110.72,4621.0,104.1276,104.2029,104.1182,104.1935,4621.0
2020-11-19 11:20:00,110.79,110.87,110.76,110.86,2960.0,104.2594,104.3347,104.2312,104.3253,2960.0
2020-11-19 11:25:00,110.84,110.85,110.77,110.77,5084.0,104.3064,104.3159,104.2406,104.2406,5084.0
2020-11-19 11:30:00,110.83,110.83,110.63,110.64,2597.0,104.297,104.297,104.1088,104.1182,2597.0
2020-11-19 11:35:00,110.64,110.65,110.55,110.6,9047.0,104.1182,104.1276,104.0335,104.0806,9047.0
2020-11-19 11:40:00,110.63,110.66,110.62,110.66,843.0,104.1088,104.1371,104.0994,104.1371,843.0
2020-11-19 11:45:00,110.69,110.73,110.66,110.67,2404.0,104.1653,104.2029,104.1371,104.1465,2404.0
2020-11-19 11:50:00,110.67,110.67,110.61,110.66,2394.0,104.1465,104.1465,104.09,104.1371,2394.0
2020-11-19 11:55:00,110.65,110.75,110.63,110.75,3029.0,104.1276,104.2218,104.1088,104.2218,3029.0
2020-11-19 12:00:00,110.72,110.8,110.7,110.73,3016.0,104.1935,104.2688,104.1747,104.2029,3016.0
2020-11-19 12:05:00,110.74,110.81,110.73,110.79,3780.0,104.2123,104.2782,104.2029,104.2594,3780.0
2020-11-19 12:10:00,110.77,110.81,110.73,110.8,3696.0,104.2406,104.2782,104.2029,104.2688,3696.0
2020-11-19 12:15:00,110.76,110.77,110.64,110.64,2216.0,104.2312,104.2406,104.1182,104.1182,2216.0
2020-11-19 12:20:00,110.64,110.73,110.6,110.62,6866.0,104.1182,104.2029,104.0806,104.0994,6866.0
2020-11-19 12:25:00,110.63,110.7,110.61,110.69,4181.0,104.1088,104.1747,104.09,104.1653,4181.0
2020-11-19 12:30:00,110.72,110.74,110.71,110.71,1332.0,104.1935,104.2123,104.1841,104.1841,1332.0
2020-11-19 12:35:00,110.71,110.8,110.7,110.8,1376.0,104.1841,104.2688,104.1747,104.2688,1376.0
2020-11-19 12:40:00,110.81,110.81,110.59,110.59,2857.0,104.2782,104.2782,104.0712,104.0712,2857.0
2020-11-19 12:45:00,110.59,110.61,110.49,110.55,3279.0,104.0712,104.09,103.9771,104.0335,3279.0
2020-11-19 12:50:00,110.55,110.56,110.47,110.48,3726.0,104.0335,104.043,103.9583,103.9677,3726.0
2020-11-19 12:55:00,110.48,110.61,110.48,110.58,1118.0,103.9677,104.09,103.9677,104.0618,1118.0
2020-11-19 13:00:00,110.61,110.7,110.58,110.69,7063.0,104.09,104.1747,104.0618,104.1653,7063.0
2020-11-19 13:05:00,110.66,110.68,110.55,110.58,2947.0,104.1371,104.1559,104.0335,104.0618,2947.0
2020-11-19 13:10:00,110.61,110.66,110.59,110.66,6494.0,104.09,104.1371,104.0712,104.1371,6494.0
2020-11-19 13:15:00,110.66,110.69,110.61,110.66,20172.0,104.1371,104.1653,104.09,104.1371,20172.0
2020-11-19 13:20:00,110.67,110.73,110.66,110.73,3033.0,104.1465,104.2029,104.1371,104.2029,3033.0
2020-11-19 13:25:00,110.76,110.89,110.75,110.78,1465.0,104.2312,104.3535,104.2218,104.25,1465.0
2020-11-19 13:30:00,110.78,110.8,110.74,110.77,5017.0,104.25,104.2688,104.2123,104.2406,5017.0
2020-11-19 13:35:00,110.77,110.81,110.75,110.79,1872.0,104.2406,104.2782,104.2218,104.2594,1872.0
2020-11-19 13:40:00,110.78,110.78,110.74,110.74,3199.0,104.25,104.25,104.2123,104.2123,3199.0
2020-11-19 13:45:00,110.76,110.87,110.75,110.87,11834.0,104.2312,104.3347,104.2218,104.3347,11834.0
2020-11-19 13:50:00,110.89,110.9,110.85,110.89,15856.0,104.3535,104.3629,104.3159,104.3535,15856.0
2020-11-19 13:55:00,110.9,110.9,110.84,110.85,6283.0,104.3629,104.3629,104.3064,104.3159,6283.0
2020-11-19 14:00:00,110.84,110.92,110.83,110.9,4660.0,104.3064,104.3817,104.297,104.3629,4660.0
2020-11-19 14:05:00,110.92,110.96,110.9,110.96,4905.0,104.3817,104.4194,104.3629,104.4194,4905.0
2020-11-19 14:10:00,110.95,111.01,110.93,111.0,8356.0,104.41,104.4664,104.3911,104.457,8356.0
2020-11-19 14:15:00,110.99,110.99,110.91,110.92,4685.0,104.4476,104.4476,104.3723,104.3817,4685.0
2020-11-19 14:20:00,110.94,110.97,110.93,110.95,4499.0,104.4006,104.4288,104.3911,104.41,4499.0
2020-11-19 14:25:00,110.96,110.99,110.95,110.97,6524.0,104.4194,104.4476,104.41,104.4288,6524.0
2020-11-19 14:30:00,110.98,111.07,110.97,111.07,5929.0,104.4382,104.5229,104.4288,104.5229,5929.0
2020-11-19 14:35:00,111.1,111.23,111.09,111.22,7031.0,104.5511,104.6735,104.5417,104.664,7031.0
2020-11-19 14:40:00,111.23,111.42,111.21,111.37,9683.0,104.6735,104.8523,104.6546,104.8052,9683.0
2020-11-19 14:45:00,111.34,111.38,111.29,111.29,5144.0,104.777,104.8146,104.7299,104.7299,5144.0
2020-11-19 14:50:00,111.27,111.29,111.2,111.2,4740.0,104.7111,104.7299,104.6452,104.6452,4740.0
2020-11-19 14:55:00,111.23,111.28,111.18,111.27,2452.0,104.6735,104.7205,104.6264,104.7111,2452.0
2020-11-19 15:00:00,111.27,111.27,111.21,111.21,5163.0,104.7111,104.7111,104.6546,104.6546,5163.0
2020-11-19 15:05:00,111.19,111.21,111.13,111.19,4807.0,104.6358,104.6546,104.5794,104.6358,4807.0
2020-11-19 15:10:00,111.17,111.33,111.17,111.32,4009.0,104.617,104.7676,104.617,104.7582,4009.0
2020-11-19 15:15:00,111.33,111.34,111.15,111.18,4581.0,104.7676,104.777,104.5982,104.6264,4581.0
2020-11-19 15:20:00,111.15,111.22,111.15,111.17,6376.0,104.5982,104.664,104.5982,104.617,6376.0
2020-11-19 15:25:00,111.17,111.17,111.06,111.15,7295.0,104.617,104.617,104.5135,104.5982,7295.0
2020-11-19 15:30:00,111.16,111.28,111.12,111.28,8022.0,104.6076,104.7205,104.5699,104.7205,8022.0
2020-11-19 15:35:00,111.26,111.38,111.26,111.29,11871.0,104.7017,104.8146,104.7017,104.7299,11871.0
2020-11-19 15:40:00,111.29,111.39,111.26,111.32,10778.0,104.7299,104.824,104.7017,104.7582,10778.0
2020-11-19 15:45:00,111.31,111.34,111.21,111.22,9711.0,104.7487,104.777,104.6546,104.664,9711.0
2020-11-19 15:50:00,111.19,111.35,111.19,111.3,24544.0,104.6358,104.7864,104.6358,104.7393,24544.0
2020-11-19 15:55:00,111.24,111.36,111.22,111.31,6066.0,104.6829,104.7958,104.664,104.7487,6066.0
2020-11-20 09:30:00,111.47,111.47,111.15,111.18,17340.0,104.8993,104.8993,104.5982,104.6264,17340.0
2020-11-20 09:35:00,111.16,111.16,111.03,111.13,2165.0,104.6076,104.6076,104.4852,104.5794,2165.0
2020-11-20 09:40:00,111.16,111.22,111.12,111.21,2003.0,104.6076,104.664,104.5699,104.6546,2003.0
2020-11-20 09:45:00,111.21,111.22,111.13,111.15,5302.0,104.6546,104.664,104.5794,104.5982,5302.0
2020-11-20 09:50:00,111.07,111.1,111.02,111.04,32182.0,104.5229,104.5511,104.4758,104.4947,32182.0
2020-11-20 09:55:00,110.99,110.99,110.86,110.96,3500.0,104.4476,104.4476,104.3253,104.4194,3500.0
2020-11-20 10:00:00,111.03,111.04,110.89,110.92,32681.0,104.4852,104.4947,104.3535,104.3817,32681.0
2020-11-20 10:05:00,110.93,111.02,110.9,111.01,7095.0,104.3911,104.4758,104.3629,104.4664,7095.0
2020-11-20 10:10:00,111.01,111.01,110.78,110.79,16294.0,104.4664,104.4664,104.25,104.2594,16294.0
2020-11-20 10:15:00,110.78,110.79,110.75,110.76,3429.0,104.25,104.2594,104.2218,104.2312,3429.0
2020-11-20 10:20:00,110.78,110.95,110.78,110.94,73179.0,104.25,104.41,104.25,104.4006,73179.0
2020-11-20 10:25:00,110.92,110.98,110.91,110.97,3077.0,104.3817,104.4382,104.3723,104.4288,3077.0
2020-11-20 10:30:00,111.0,111.0,110.81,110.95,1454.0,104.457,104.457,104.2782,104.41,1454.0
2020-11-20 10:35:00,110.98,111.1,110.97,111.08,1531.0,104.4382,104.5511,104.4288,104.5323,1531.0
2020-11-20 10:40:00,111.02,111.02,110.95,110.98,2272.0,104.4758,104.4758,104.41,104.4382,2272.0
2020-11-20 10:45:00,110.99,110.99,110.89,110.9,2161.0,104.4476,104.4476,104.3535,104.3629,2161.0
2020-11-20 10:50:00,110.93,111.02,110.93,110.94,1011.0,104.3911,104.4758,104.3911,104.4006,1011.0
2020-11-20 10:55:00,110.91,110.98,110.88,110.92,8847.0,104.3723,104.4382,104.3441,104.3817,8847.0
2020-11-20 11:00:00,110.93,111.01,110.93,110.99,19154.0,104.3911,104.4664,104.3911,104.4476,19154.0
2020-11-20 11:05:00,110.99,111.11,110.99,111.11,6267.0,104.4476,104.5605,104.4476,104.5605,6267.0
2020-11-20 11:10:00,111.08,111.08,111.02,111.02,1657.0,104.5323,104.5323,104.4758,104.4758,1657.0
2020-11-20 11:15:00,111.02,111.05,110.98,110.98,795.0,104.4758,104.5041,104.4382,104.4382,795.0
2020-11-20 11:20:00,110.99,111.05,110.99,111.03,1486.0,104.4476,104.5041,104.4476,104.4852,1486.0
2020-11-20 11:25:00,111.08,111.1,111.03,111.09,2193.0,104.5323,104.5511,104.4852,104.5417,2193.0
2020-11-20 11:30:00,111.09,111.11,111.09,111.09,368.0,104.5417,104.5605,104.5417,104.5417,368.0
2020-11-20 11:35:00,111.13,111.15,111.1,111.14,3257.0,104.5794,104.5982,104.5511,104.5888,3257.0
2020-11-20 11:40:00,111.12,111.12,111.07,111.07,1317.0,104.5699,104.5699,104.5229,104.5229,1317.0
2020-11-20 11:45:00,111.07,111.07,110.84,110.84,4809.0,104.5229,104.5229,104.3064,104.3064,4809.0
2020-11-20 11:50:00,110.83,110.95,110.83,110.95,5898.0,104.297,104.41,104.297,104.41,5898.0
2020-11-20 11:55:00,110.95,110.97,110.95,110.97,1788.0,104.41,104.4288,104.41,104.4288,1788.0
2020-11-20 12:00:00,110.96,111.02,110.92,111.0,2521.0,104.4194,104.4758,104.3817,104.457,2521.0
2020-11-20 12:05:00,111.0,111.0,110.97,111.0,7678.0,104.457,104.457,104.4288,104.457,7678.0
2020-11-20 12:10:00,110.97,110.97,110.94,110.94,2922.0,104.4288,104.4288,104.4006,104.4006,2922.0
2020-11-20 12:15:00,110.92,110.93,110.92,110.93,200.0,104.3817,104.3911,104.3817,104.3911,200.0
2020-11-20 12:20:00,110.93,110.95,110.93,110.94,1017.0,104.3911,104.41,104.3911,104.4006,1017.0
2020-11-20 12:25:00,110.95,110.99,110.95,110.97,7305.0,104.41,104.4476,104.41,104.4288,7305.0
2020-11-20 12:30:00,110.98,110.98,110.94,110.97,2884.0,104.4382,104.4382,104.4006,104.4288,2884.0
2020-11-20 12:35:00,110.97,110.98,110.91,110.92,6838.0,104.4288,104.4382,104.3723,104.3817,6838.0
2020-11-20 12:40:00,110.92,110.98,110.88,110.98,4756.0,104.3817,104.4382,104.3441,104.4382,4756.0
2020-11-20 12:45:00,110.98,110.98,110.86,110.87,4656.0,104.4382,104.4382,104.3253,104.3347,4656.0
2020-11-20 12:50:00,110.88,110.92,110.86,110.9,6110.0,104.3441,104.3817,104.3253,104.3629,6110.0
2020-11-20 12:55:00,110.9,110.97,110.89,110.96,5131.0,104.3629,104.4288,104.3535,104.4194,5131.0
2020-11-20 13:00:00,110.95,110.99,110.9,110.91,13891.0,104.41,104.4476,104.3629,104.3723,13891.0
2020-11-20 13:05:00,110.9,110.9,110.84,110.86,4617.0,104.3629,104.3629,104.3064,104.3253,4617.0
2020-11-20 13:10:00,110.9,110.91,110.87,110.91,2549.0,104.3629,104.3723,104.3347,104.3723,2549.0
2020-11-20 13:15:00,110.96,111.0,110.94,110.97,6422.0,104.4194,104.457,104.4006,104.4288,6422.0
2020-11-20 13:20:00,110.95,111.02,110.94,111.02,3406.0,104.41,104.4758,104.4006,104.4758,3406.0
2020-11-20 13:25:00,111.01,111.06,111.0,111.06,20613.0,104.4664,104.5135,104.457,104.5135,20613.0
2020-11-20 13:30:00,111.05,111.06,111.01,111.01,5239.0,104.5041,104.5135,104.4664,104.4664,5239.0
2020-11-20 13:35:00,111.01,111.09,111.0,111.09,4758.0,104.4664,104.5417,104.457,104.5417,4758.0
2020-11-20 13:40:00,111.08,111.08,111.05,111.07,3277.0,104.5323,104.5323,104.5041,104.5229,3277.0
2020-11-20 13:45:00,111.06,111.07,111.04,111.06,7164.0,104.5135,104.5229,104.4947,104.5135,7164.0
2020-11-20 13:50:00,111.07,111.08,111.02,111.04,2777.0,104.5229,104.5323,104.4758,104.4947,2777.0
2020-11-20 13:55:00,111.03,111.04,110.99,111.03,10943.0,104.4852,104.4947,104.4476,104.4852,10943.0
2020-11-20 14:00:00,111.04,111.06,111.0,111.01,5121.0,104.4947,104.5135,104.457,104.4664,5121.0
2020-11-20 14:05:00,111.01,111.04,110.98,111.03,4964.0,104.4664,104.4947,104.4382,104.4852,4964.0
2020-11-20 14:10:00,111.01,111.04,111.0,111.0,1965.0,104.4664,104.4947,104.457,104.457,1965.0
2020-11-20 14:15:00,111.01,111.02,110.94,110.97,6969.0,104.4664,104.4758,104.4006,104.4288,6969.0
2020-11-20 14:20:00,110.96,111.04,110.93,111.03,4394.0,104.4194,104.4947,104.3911,104.4852,4394.0
2020-11-20 14:25:00,111.01,111.04,110.99,111.01,5756.0,104.4664,104.4947,104.4476,104.4664,5756.0
2020-11-20 14:30:00,111.01,111.08,110.99,111.08,9032.0,104.4664,104.5323,104.4476,104.5323,9032.0
2020-11-20 14:35:00,111.09,111.13,111.02,111.02,7535.0,104.5417,104.5794,104.4758,104.4758,7535.0
2020-11-20 14:40:00,111.03,111.03,110.94,110.96,4575.0,104.4852,104.4852,104.4006,104.4194,4575.0
2020-11-20 14:45:00,110.96,110.97,110.91,110.95,3220.0,104.4194,104.4288,104.3723,104.41,3220.0
2020-11-20 14:50:00,110.98,111.01,110.96,110.99,6779.0,104.4382,104.4664,104.4194,104.4476,6779.0
2020-11-20 14:55:00,110.99,111.01,110.94,110.97,4653.0,104.4476,104.4664,104.4006,104.4288,4653.0
2020-11-20 15:00:00,111.0,111.02,110.93,110.94,5921.0,104.457,104.4758,104.3911,104.4006,5921.0
2020-11-20 15:05:00,110.93,111.0,110.82,110.82,6835.0,104.3911,104.457,104.2876,104.2876,6835.0
2020-11-20 15:10:00,110.81,110.88,110.7,110.73,5572.0,104.2782,104.3441,104.1747,104.2029,5572.0
2020-11-20 15:15:00,110.72,110.73,110.56,110.64,5746.0,104.1935,104.2029,104.043,104.1182,5746.0
2020-11-20 15:20:00,110.63,110.7,110.61,110.65,18346.0,104.1088,104.1747,104.09,104.1276,18346.0
2020-11-20 15:25:00,110.65,110.73,110.65,110.69,7754.0,104.1276,104.2029,104.1276,104.1653,7754.0
2020-11-20 15:30:00,110.67,110.69,110.62,110.64,35094.0,104.1465,104.1653,104.0994,104.1182,35094.0
2020-11-20 15:35:00,110.62,110.83,110.61,110.82,66525.0,104.0994,104.297,104.09,104.2876,66525.0
2020-11-20 15:40:00,110.81,110.85,110.78,110.85,7166.0,104.2782,104.3159,104.25,104.3159,7166.0
2020-11-20 15:45:00,110.86,111.0,110.85,110.9,14409.0,104.3253,104.457,104.3159,104.3629,14409.0
2020-11-20 15:50:00,110.8,110.81,110.55,110.55,13675.0,104.2688,104.2782,104.0335,104.0335,13675.0
2020-11-20 15:55:00,110.55,110.6,110.42,110.49,28290.0,104.0335,104.0806,103.9112,103.9771,28290.0
2020-11-23 09:30:00,111.09,111.37,111.08,111.09,13060.0,104.5417,104.8052,104.5323,104.5417,13060.0
2020-11-23 09:35:00,111.08,111.17,111.08,111.17,9872.0,104.5323,104.617,104.5323,104.617,9872.0
2020-11-23 09:40:00,111.12,111.16,111.11,111.16,1670.0,104.5699,104.6076,104.5605,104.6076,1670.0
2020-11-23 09:45:00,111.24,111.46,111.24,111.44,6762.0,104.6829,104.8899,104.6829,104.8711,6762.0
2020-11-23 09:50:00,111.42,111.43,111.4,111.43,652.0,104.8523,104.8617,104.8334,104.8617,652.0
2020-11-23 09:55:00,111.41,111.41,111.28,111.28,1575.0,104.8428,104.8428,104.7205,104.7205,1575.0
2020-11-23 10:00:00,111.3,111.31,111.25,111.26,2616.0,104.7393,104.7487,104.6923,104.7017,2616.0
2020-11-23 10:05:00,111.23,111.24,111.08,111.08,3101.0,104.6735,104.6829,104.5323,104.5323,3101.0
2020-11-23 10:10:00,111.06,111.06,110.92,111.03,4593.0,104.5135,104.5135,104.3817,104.4852,4593.0
2020-11-23 10:15:00,111.0,111.07,111.0,111.05,3453.0,104.457,104.5229,104.457,104.5041,3453.0
2020-11-23 10:20:00,111.05,111.05,110.9,110.9,20055.0,104.5041,104.5041,104.3629,104.3629,20055.0
2020-11-23 10:25:00,110.86,110.86,110.63,110.64,4999.0,104.3253,104.3253,104.1088,104.1182,4999.0
2020-11-23 10:30:00,110.63,110.78,110.62,110.72,2495.0,104.1088,104.25,104.0994,104.1935,2495.0
2020-11-23 10:35:00,110.72,110.81,110.71,110.81,2100.0,104.1935,104.2782,104.1841,104.2782,2100.0
2020-11-23 10:40:00,110.86,110.9,110.82,110.86,8952.0,104.3253,104.3629,104.2876,104.3253,8952.0
2020-11-23 10:45:00,110.84,110.93,110.84,110.93,6763.0,104.3064,104.3911,104.3064,104.3911,6763.0
2020-11-23 10:50:00,110.95,111.0,110.93,111.0,2630.0,104.41,104.457,104.3911,104.457,2630.0
2020-11-23 10:55:00,111.0,111.0,110.98,110.99,1201.0,104.457,104.457,104.4382,104.4476,1201.0
2020-11-23 11:00:00,110.96,111.01,110.9,110.92,3655.0,104.4194,104.4664,104.3629,104.3817,3655.0
2020-11-23 11:05:00,110.93,110.93,110.75,110.75,6499.0,104.3911,104.3911,104.2218,104.2218,6499.0
2020-11-23 11:10:00,110.7,110.72,110.5,110.5,2228.0,104.1747,104.1935,103.9865,103.9865,2228.0
2020-11-23 11:15:00,110.46,110.55,110.45,110.53,1635.0,103.9488,104.0335,103.9394,104.0147,1635.0
2020-11-23 11:20:00,110.52,110.62,110.52,110.56,8104.0,104.0053,104.0994,104.0053,104.043,8104.0
2020-11-23 11:25:00,110.53,110.62,110.53,110.58,12677.0,104.0147,104.0994,104.0147,104.0618,12677.0
2020-11-23 11:30:00,110.57,110.57,110.38,110.42,2296.0,104.0524,104.0524,103.8736,103.9112,2296.0
2020-11-23 11:35:00,110.38,110.6,110.38,110.54,9554.0,103.8736,104.0806,103.8736,104.0241,9554.0
2020-11-23 11:40:00,110.45,110.52,110.4,110.4,1947.0,103.9394,104.0053,103.8924,103.8924,1947.0
2020-11-23 11:45:00,110.45,110.47,110.45,110.47,300.0,103.9394,103.9583,103.9394,103.9583,300.0
2020-11-23 11:50:00,110.55,110.57,110.54,110.55,1476.0,104.0335,104.0524,104.0241,104.0335,1476.0
2020-11-23 11:55:00,110.54,110.64,110.53,110.64,2076.0,104.0241,104.1182,104.0147,104.1182,2076.0
2020-11-23 12:00:00,110.57,110.58,110.48,110.56,6444.0,104.0524,104.0618,103.9677,104.043,6444.0
2020-11-23 12:05:00,110.55,110.55,110.5,110.52,542.0,104.0335,104.0335,103.9865,104.0053,542.0
2020-11-23 12:10:00,110.52,110.62,110.52,110.58,2178.0,104.0053,104.0994,104.0053,104.0618,2178.0
2020-11-23 12:15:00,110.57,110.72,110.57,110.72,6355.0,104.0524,104.1935,104.0524,104.1935,6355.0
2020-11-23 12:20:00,110.73,110.78,110.7,110.78,5271.0,104.2029,104.25,104.1747,104.25,5271.0
2020-11-23 12:25:00,110.78,110.78,110.73,110.75,3431.0,104.25,104.25,104.2029,104.2218,3431.0
2020-11-23 12:30:00,110.75,110.84,110.72,110.79,8103.0,104.2218,104.3064,104.1935,104.2594,8103.0
2020-11-23 12:35:00,110.8,110.83,110.8,110.8,2613.0,104.2688,104.297,104.2688,104.2688,2613.0
2020-11-23 12:40:00,110.82,110.84,110.81,110.84,4057.0,104.2876,104.3064,104.2782,104.3064,4057.0
2020-11-23 12:45:00,110.83,110.89,110.81,110.88,9113.0,104.297,104.3535,104.2782,104.3441,9113.0
2020-11-23 12:50:00,110.86,110.91,110.86,110.91,3125.0,104.3253,104.3723,104.3253,104.3723,3125.0
2020-11-23 12:55:00,110.91,110.94,110.89,110.93,6222.0,104.3723,104.4006,104.3535,104.3911,6222.0
2020-11-23 13:00:00,110.94,110.94,110.89,110.94,4775.0,104.4006,104.4006,104.3535,104.4006,4775.0
2020-11-23 13:05:00,110.95,111.0,110.95,110.97,4716.0,104.41,104.457,104.41,104.4288,4716.0
2020-11-23 13:10:00,110.97,110.98,110.94,110.95,14047.0,104.4288,104.4382,104.4006,104.41,14047.0
2020-11-23 13:15:00,110.97,110.98,110.95,110.95,6512.0,104.4288,104.4382,104.41,104.41,6512.0
2020-11-23 13:20:00,110.93,110.97,110.91,110.94,9656.0,104.3911,104.4288,104.3723,104.4006,9656.0
2020-11-23 13:25:00,110.95,111.0,110.89,110.93,11418.0,104.41,104.457,104.3535,104.3911,11418.0
2020-11-23 13:30:00,110.92,110.98,110.91,110.96,9414.0,104.3817,104.4382,104.3723,104.4194,9414.0
2020-11-23 13:35:00,110.95,110.99,110.93,110.98,13374.0,104.41,104.4476,104.3911,104.4382,13374.0
2020-11-23 13:40:00,110.95,110.98,110.86,110.88,6097.0,104.41,104.4382,104.3253,104.3441,6097.0
2020-11-23 13:45:00,110.88,111.03,110.86,110.93,29266.0,104.3441,104.4852,104.3253,104.3911,29266.0
2020-11-23 13:50:00,110.92,110.96,110.91,110.95,8324.0,104.3817,104.4194,104.3723,104.41,8324.0
2020-11-23 13:55:00,110.94,111.0,110.93,110.98,16932.0,104.4006,104.457,104.3911,104.4382,16932.0
2020-11-23 14:00:00,110.98,111.0,110.94,110.97,8668.0,104.4382,104.457,104.4006,104.4288,8668.0
2020-11-23 14:05:00,110.96,110.97,110.88,110.88,7010.0,104.4194,104.4288,104.3441,104.3441,7010.0
2020-11-23 14:10:00,110.88,110.91,110.81,110.91,10109.0,104.3441,104.3723,104.2782,104.3723,10109.0
2020-11-23 14:15:00,110.91,110.95,110.83,110.85,7120.0,104.3723,104.41,104.297,104.3159,7120.0
2020-11-23 14:20:00,110.87,110.93,110.87,110.93,5856.0,104.3347,104.3911,104.3347,104.3911,5856.0
2020-11-23 14:25:00,110.92,110.94,110.89,110.93,6026.0,104.3817,104.4006,104.3535,104.3911,6026.0
2020-11-23 14:30:00,110.93,111.0,110.92,110.99,8710.0,104.3911,104.457,104.3817,104.4476,8710.0
2020-11-23 14:35:00,111.01,111.01,110.94,110.97,4427.0,104.4664,104.4664,104.4006,104.4288,4427.0
2020-11-23 14:40:00,110.95,111.0,110.95,110.98,10621.0,104.41,104.457,104.41,104.4382,10621.0
2020-11-23 14:45:00,110.98,111.03,110.95,110.95,8458.0,104.4382,104.4852,104.41,104.41,8458.0
2020-11-23 14:50:00,110.95,111.24,110.94,111.2,11967.0,104.41,104.6829,104.4006,104.6452,11967.0
2020-11-23 14:55:00,111.19,111.29,111.19,111.27,10060.0,104.6358,104.7299,104.6358,104.7111,10060.0
2020-11-23 15:00:00,111.28,111.4,111.27,111.4,7829.0,104.7205,104.8334,104.7111,104.8334,7829.0
2020-11-23 15:05:00,111.4,111.52,111.39,111.48,12332.0,104.8334,104.9464,104.824,104.9087,12332.0
2020-11-23 15:10:00,111.44,111.46,111.41,111.45,8646.0,104.8711,104.8899,104.8428,104.8805,8646.0
2020-11-23 15:15:00,111.41,111.42,111.32,111.36,9737.0,104.8428,104.8523,104.7582,104.7958,9737.0
2020-11-23 15:20:00,111.33,111.35,111.26,111.29,10527.0,104.7676,104.7864,104.7017,104.7299,10527.0
2020-11-23 15:25:00,111.29,111.29,111.25,111.27,13193.0,104.7299,104.7299,104.6923,104.7111,13193.0
2020-11-23 15:30:00,111.27,111.27,111.18,111.18,14955.0,104.7111,104.7111,104.6264,104.6264,14955.0
2020-11-23 15:35:00,111.19,111.2,111.1,111.11,19887.0,104.6358,104.6452,104.5511,104.5605,19887.0
2020-11-23 15:40:00,111.11,111.21,111.1,111.21,23288.0,104.5605,104.6546,104.5511,104.6546,23288.0
2020-11-23 15:45:00,111.2,111.3,111.18,111.22,21720.0,104.6452,104.7393,104.6264,104.664,21720.0
2020-11-23 15:50:00,111.25,111.34,111.21,111.22,20053.0,104.6923,104.777,104.6546,104.664,20053.0
2020-11-23 15:55:00,111.17,111.32,111.08,111.29,38569.0,104.617,104.7582,104.5323,104.7299,38569.0
2020-11-24 09:30:00,112.18,112.2,111.86,111.86,13289.0,105.5675,105.5863,105.2663,105.2663,13289.0
2020-11-24 09:35:00,111.82,111.86,111.75,111.77,6076.0,105.2287,105.2663,105.1628,105.1816,6076.0
2020-11-24 09:40:00,111.77,111.85,111.75,111.81,6385.0,105.1816,105.2569,105.1628,105.2193,6385.0
2020-11-24 09:45:00,111.8,111.86,111.74,111.82,1341.0,105.2099,105.2663,105.1534,105.2287,1341.0
2020-11-24 09:50:00,111.84,111.95,111.82,111.95,27564.0,105.2475,105.351,105.2287,105.351,27564.0
2020-11-24 09:55:00,111.95,112.02,111.94,111.99,22810.0,105.351,105.4169,105.3416,105.3887,22810.0
2020-11-24 10:00:00,112.02,112.05,111.97,112.0,3384.0,105.4169,105.4451,105.3698,105.3981,3384.0
2020-11-24 10:05:00,112.03,112.13,111.99,112.12,9630.0,105.4263,105.5204,105.3887,105.511,9630.0
2020-11-24 10:10:00,112.11,112.14,112.0,112.12,7370.0,105.5016,105.5298,105.3981,105.511,7370.0
2020-11-24 10:15:00,112.13,112.17,112.1,112.15,5307.0,105.5204,105.5581,105.4922,105.5392,5307.0
2020-11-24 10:20:00,112.19,112.2,112.12,112.13,2305.0,105.5769,105.5863,105.511,105.5204,2305.0
2020-11-24 10:25:00,112.15,112.22,112.12,112.16,21069.0,105.5392,105.6051,105.511,105.5486,21069.0
2020-11-24 10:30:00,112.15,112.18,112.1,112.12,3399.0,105.5392,105.5675,105.4922,105.511,3399.0
2020-11-24 10:35:00,112.14,112.26,112.14,112.25,9200.0,105.5298,105.6427,105.5298,105.6333,9200.0
2020-11-24 10:40:00,112.26,112.42,112.25,112.4,9011.0,105.6427,105.7933,105.6333,105.7745,9011.0
2020-11-24 10:45:00,112.41,112.43,112.4,112.41,993.0,105.7839,105.8027,105.7745,105.7839,993.0
2020-11-24 10:50:00,112.51,112.56,112.5,112.56,3769.0,105.878,105.9251,105.8686,105.9251,3769.0
2020-11-24 10:55:00,112.55,112.55,112.44,112.46,6204.0,105.9157,105.9157,105.8121,105.831,6204.0
2020-11-24 11:00:00,112.49,112.59,112.49,112.57,4139.0,105.8592,105.9533,105.8592,105.9345,4139.0
2020-11-24 11:05:00,112.6,112.63,112.51,112.53,13526.0,105.9627,105.9909,105.878,105.8968,13526.0
2020-11-24 11:10:00,112.52,112.58,112.49,112.58,2791.0,105.8874,105.9439,105.8592,105.9439,2791.0
2020-11-24 11:15:00,112.56,112.66,112.56,112.65,13786.0,105.9251,106.0192,105.9251,106.0098,13786.0
2020-11-24 11:20:00,112.69,112.72,112.69,112.72,3227.0,106.0474,106.0756,106.0474,106.0756,3227.0
2020-11-24 11:25:00,112.73,112.79,112.72,112.79,5000.0,106.085,106.1415,106.0756,106.1415,5000.0
2020-11-24 11:30:00,112.71,112.8,112.71,112.78,1164.0,106.0662,106.1509,106.0662,106.1321,1164.0
2020-11-24 11:35:00,112.82,112.85,112.78,112.8,1850.0,106.1697,106.198,106.1321,106.1509,1850.0
2020-11-24 11:40:00,112.8,112.8,112.73,112.8,9801.0,106.1509,106.1509,106.085,106.1509,9801.0
2020-11-24 11:45:00,112.81,112.96,112.77,112.95,4571.0,106.1603,106.3015,106.1227,106.2921,4571.0
2020-11-24 11:50:00,112.96,113.04,112.91,113.04,4126.0,106.3015,106.3768,106.2544,106.3768,4126.0
2020-11-24 11:55:00,113.04,113.09,112.96,112.99,9114.0,106.3768,106.4238,106.3015,106.3297,9114.0
2020-11-24 12:00:00,112.97,112.99,112.9,112.9,1007.0,106.3109,106.3297,106.245,106.245,1007.0
2020-11-24 12:05:00,112.9,112.97,112.9,112.94,5753.0,106.245,106.3109,106.245,106.2827,5753.0
2020-11-24 12:10:00,112.95,112.97,112.87,112.93,2432.0,106.2921,106.3109,106.2168,106.2733,2432.0
2020-11-24 12:15:00,112.93,112.97,112.9,112.91,6832.0,106.2733,106.3109,106.245,106.2544,6832.0
2020-11-24 12:20:00,112.92,112.92,112.87,112.9,3321.0,106.2638,106.2638,106.2168,106.245,3321.0
2020-11-24 12:25:00,112.92,112.92,112.87,112.89,2876.0,106.2638,106.2638,106.2168,106.2356,2876.0
2020-11-24 12:30:00,112.89,112.99,112.89,112.99,2174.0,106.2356,106.3297,106.2356,106.3297,2174.0
2020-11-24 12:35:00,112.99,113.01,112.92,112.97,2671.0,106.3297,106.3485,106.2638,106.3109,2671.0
2020-11-24 12:40:00,112.97,112.98,112.93,112.94,4784.0,106.3109,106.3203,106.2733,106.2827,4784.0
2020-11-24 12:45:00,112.95,112.96,112.94,112.95,2531.0,106.2921,106.3015,106.2827,106.2921,2531.0
2020-11-24 12:50:00,112.94,112.95,112.93,112.94,2525.0,106.2827,106.2921,106.2733,106.2827,2525.0
2020-11-24 12:55:00,112.94,112.97,112.92,112.97,3959.0,106.2827,106.3109,106.2638,106.3109,3959.0
2020-11-24 13:00:00,112.96,113.02,112.95,113.01,3619.0,106.3015,106.3579,106.2921,106.3485,3619.0
2020-11-24 13:05:00,113.01,113.04,112.96,113.04,6187.0,106.3485,106.3768,106.3015,106.3768,6187.0
2020-11-24 13:10:00,113.04,113.06,113.03,113.04,2793.0,106.3768,106.3956,106.3674,106.3768,2793.0
2020-11-24 13:15:00,113.06,113.07,113.04,113.06,4597.0,106.3956,106.405,106.3768,106.3956,4597.0
2020-11-24 13:20:00,113.06,113.06,112.97,112.97,5426.0,106.3956,106.3956,106.3109,106.3109,5426.0
2020-11-24 13:25:00,112.93,112.93,112.86,112.9,14479.0,106.2733,106.2733,106.2074,106.245,14479.0
2020-11-24 13:30:00,112.93,112.95,112.92,112.95,3384.0,106.2733,106.2921,106.2638,106.2921,3384.0
2020-11-24 13:35:00,112.95,112.98,112.94,112.97,6542.0,106.2921,106.3203,106.2827,106.3109,6542.0
2020-11-24 13:40:00,112.97,113.23,112.97,113.04,19106.0,106.3109,106.5556,106.3109,106.3768,19106.0
2020-11-24 13:45:00,113.05,113.08,112.97,112.98,5707.0,106.3862,106.4144,106.3109,106.3203,5707.0
2020-11-24 13:50:00,112.98,113.0,112.91,112.92,9006.0,106.3203,106.3391,106.2544,106.2638,9006.0
2020-11-24 13:55:00,112.94,112.98,112.94,112.97,7167.0,106.2827,106.3203,106.2827,106.3109,7167.0
2020-11-24 14:00:00,112.98,113.05,112.98,113.02,3646.0,106.3203,106.3862,106.3203,106.3579,3646.0
2020-11-24 14:05:00,113.03,113.04,112.92,112.94,4386.0,106.3674,106.3768,106.2638,106.2827,4386.0
2020-11-24 14:10:00,112.94,112.99,112.93,112.99,3682.0,106.2827,106.3297,106.2733,106.3297,3682.0
2020-11-24 14:15:00,112.96,112.97,112.87,112.9,4667.0,106.3015,106.3109,106.2168,106.245,4667.0
2020-11-24 14:20:00,112.89,112.96,112.88,112.92,7191.0,106.2356,106.3015,106.2262,106.2638,7191.0
2020-11-24 14:25:00,112.91,112.91,112.84,112.84,3193.0,106.2544,106.2544,106.1886,106.1886,3193.0
2020-11-24 14:30:00,112.84,112.88,112.79,112.87,7178.0,106.1886,106.2262,106.1415,106.2168,7178.0
2020-11-24 14:35:00,112.87,113.01,112.87,113.0,4470.0,106.2168,106.3485,106.2168,106.3391,4470.0
2020-11-24 14:40:00,112.94,113.05,112.94,113.03,11088.0,106.2827,106.3862,106.2827,106.3674,11088.0
2020-11-24 14:45:00,113.0,113.0,112.91,112.94,8263.0,106.3391,106.3391,106.2544,106.2827,8263.0
2020-11-24 14:50:00,112.94,112.99,112.93,112.97,11393.0,106.2827,106.3297,106.2733,106.3109,11393.0
2020-11-24 14:55:00,112.97,113.02,112.95,113.02,16739.0,106.3109,106.3579,106.2921,106.3579,16739.0
2020-11-24 15:00:00,113.0,113.02,112.89,112.98,14508.0,106.3391,106.3579,106.2356,106.3203,14508.0
2020-11-24 15:05:00,112.99,113.03,112.97,113.02,15457.0,106.3297,106.3674,106.3109,106.3579,15457.0
2020-11-24 15:10:00,113.03,113.1,113.01,113.06,11263.0,106.3674,106.4332,106.3485,106.3956,11263.0
2020-11-24 15:15:00,113.06,113.06,112.99,113.01,9302.0,106.3956,106.3956,106.3297,106.3485,9302.0
2020-11-24 15:20:00,112.99,113.12,112.99,113.1,16470.0,106.3297,106.4521,106.3297,106.4332,16470.0
2020-11-24 15:25:00,113.09,113.1,113.03,113.08,13169.0,106.4238,106.4332,106.3674,106.4144,13169.0
2020-11-24 15:30:00,113.07,113.12,113.01,113.11,16778.0,106.405,106.4521,106.3485,106.4426,16778.0
2020-11-24 15:35:00,113.12,113.12,112.95,113.01,18747.0,106.4521,106.4521,106.2921,106.3485,18747.0
2020-11-24 15:40:00,113.0,113.03,112.94,112.95,20985.0,106.3391,106.3674,106.2827,106.2921,20985.0
2020-11-24 15:45:00,112.93,113.07,112.92,113.01,44336.0,106.2733,106.405,106.2638,106.3485,44336.0
2020-11-24 15:50:00,112.95,113.07,112.9,113.05,48057.0,106.2921,106.405,106.245,106.3862,48057.0
2020-11-24 15:55:00,113.05,113.08,112.95,112.98,98237.0,106.3862,106.4144,106.2921,106.3203,98237.0
2020-11-25 09:30:00,113.07,113.07,112.57,112.57,18527.0,106.405,106.405,105.9345,105.9345,18527.0
2020-11-25 09:35:00,112.56,112.64,112.55,112.56,23248.0,105.9251,106.0003,105.9157,105.9251,23248.0
2020-11-25 09:40:00,112.56,112.69,112.55,112.63,12536.0,105.9251,106.0474,105.9157,105.9909,12536.0
2020-11-25 09:45:00,112.64,112.64,112.53,112.53,3013.0,106.0003,106.0003,105.8968,105.8968,3013.0
2020-11-25 09:50:00,112.53,112.58,112.5,112.5,3815.0,105.8968,105.9439,105.8686,105.8686,3815.0
2020-11-25 09:55:00,112.49,112.5,112.34,112.34,3212.0,105.8592,105.8686,105.718,105.718,3212.0
2020-11-25 10:00:00,112.36,112.37,112.28,112.3,8860.0,105.7369,105.7463,105.6616,105.6804,8860.0
2020-11-25 10:05:00,112.26,112.39,112.26,112.35,6754.0,105.6427,105.7651,105.6427,105.7274,6754.0
2020-11-25 10:10:00,112.39,112.54,112.38,112.53,1408.0,105.7651,105.9062,105.7557,105.8968,1408.0
2020-11-25 10:15:00,112.53,112.55,112.5,112.52,3306.0,105.8968,105.9157,105.8686,105.8874,3306.0
2020-11-25 10:20:00,112.52,112.52,112.5,112.5,500.0,105.8874,105.8874,105.8686,105.8686,500.0
2020-11-25 10:25:00,112.44,112.47,112.42,112.43,7708.0,105.8121,105.8404,105.7933,105.8027,7708.0
2020-11-25 10:30:00,112.43,112.49,112.43,112.46,2328.0,105.8027,105.8592,105.8027,105.831,2328.0
2020-11-25 10:35:00,112.46,112.48,112.4,112.43,1118.0,105.831,105.8498,105.7745,105.8027,1118.0
2020-11-25 10:40:00,112.4,112.4,112.36,112.36,200.0,105.7745,105.7745,105.7369,105.7369,200.0
2020-11-25 10:45:00,112.36,112.43,112.36,112.43,2277.0,105.7369,105.8027,105.7369,105.8027,2277.0
2020-11-25 10:50:00,112.41,112.49,112.41,112.48,9026.0,105.7839,105.8592,105.7839,105.8498,9026.0
2020-11-25 10:55:00,112.43,112.43,112.37,112.38,3713.0,105.8027,105.8027,105.7463,105.7557,3713.0
2020-11-25 11:00:00,112.39,112.49,112.39,112.47,71584.0,105.7651,105.8592,105.7651,105.8404,71584.0
2020-11-25 11:05:00,112.43,112.45,112.41,112.45,10995.0,105.8027,105.8215,105.7839,105.8215,10995.0
2020-11-25 11:10:00,112.45,112.45,112.34,112.38,6694.0,105.8215,105.8215,105.718,105.7557,6694.0
2020-11-25 11:15:00,112.37,112.38,112.34,112.34,7462.0,105.7463,105.7557,105.718,105.718,7462.0
2020-11-25 11:20:00,112.38,112.4,112.34,112.4,4175.0,105.7557,105.7745,105.718,105.7745,4175.0
2020-11-25 11:25:00,112.38,112.38,112.35,112.37,9677.0,105.7557,105.7557,105.7274,105.7463,9677.0
2020-11-25 11:30:00,112.39,112.43,112.38,112.42,16382.0,105.7651,105.8027,105.7557,105.7933,16382.0
2020-11-25 11:35:00,112.41,112.43,112.38,112.42,9308.0,105.7839,105.8027,105.7557,105.7933,9308.0
2020-11-25 11:40:00,112.42,112.42,112.3,112.31,3792.0,105.7933,105.7933,105.6804,105.6898,3792.0
2020-11-25 11:45:00,112.31,112.43,112.3,112.43,1606.0,105.6898,105.8027,105.6804,105.8027,1606.0
2020-11-25 11:50:00,112.44,112.47,112.44,112.47,1451.0,105.8121,105.8404,105.8121,105.8404,1451.0
2020-11-25 11:55:00,112.48,112.49,112.47,112.49,2474.0,105.8498,105.8592,105.8404,105.8592,2474.0
2020-11-25 12:00:00,112.48,112.5,112.46,112.48,1469.0,105.8498,105.8686,105.831,105.8498,1469.0
2020-11-25 12:05:00,112.51,112.55,112.5,112.55,2197.0,105.878,105.9157,105.8686,105.9157,2197.0
2020-11-25 12:10:00,112.55,112.55,112.52,112.52,1314.0,105.9157,105.9157,105.8874,105.8874,1314.0
2020-11-25 12:15:00,112.51,112.54,112.5,112.54,3959.0,105.878,105.9062,105.8686,105.9062,3959.0
2020-11-25 12:20:00,112.52,112.53,112.5,112.5,4392.0,105.8874,105.8968,105.8686,105.8686,4392.0
2020-11-25 12:25:00,112.5,112.52,112.49,112.49,3354.0,105.8686,105.8874,105.8592,105.8592,3354.0
2020-11-25 12:30:00,112.47,112.55,112.47,112.54,1275.0,105.8404,105.9157,105.8404,105.9062,1275.0
2020-11-25 12:35:00,112.52,112.52,112.47,112.47,1865.0,105.8874,105.8874,105.8404,105.8404,1865.0
2020-11-25 12:40:00,112.5,112.62,112.5,112.6,3409.0,105.8686,105.9815,105.8686,105.9627,3409.0
2020-11-25 12:45:00,112.58,112.62,112.58,112.61,2460.0,105.9439,105.9815,105.9439,105.9721,2460.0
2020-11-25 12:50:00,112.59,112.62,112.58,112.6,2919.0,105.9533,105.9815,105.9439,105.9627,2919.0
2020-11-25 12:55:00,112.62,112.64,112.62,112.63,1372.0,105.9815,106.0003,105.9815,105.9909,1372.0
2020-11-25 13:00:00,112.64,112.69,112.63,112.65,3069.0,106.0003,106.0474,105.9909,106.0098,3069.0
2020-11-25 13:05:00,112.66,112.71,112.64,112.68,11806.0,106.0192,106.0662,106.0003,106.038,11806.0
2020-11-25 13:10:00,112.67,112.67,112.59,112.6,2153.0,106.0286,106.0286,105.9533,105.9627,2153.0
2020-11-25 13:15:00,112.6,112.64,112.6,112.63,603.0,105.9627,106.0003,105.9627,105.9909,603.0
2020-11-25 13:20:00,112.62,112.64,112.61,112.63,1854.0,105.9815,106.0003,105.9721,105.9909,1854.0
2020-11-25 13:25:00,112.6,112.6,112.59,112.59,2773.0,105.9627,105.9627,105.9533,105.9533,2773.0
2020-11-25 13:30:00,112.58,112.61,112.53,112.6,7717.0,105.9439,105.9721,105.8968,105.9627,7717.0
2020-11-25 13:35:00,112.59,112.62,112.58,112.6,19195.0,105.9533,105.9815,105.9439,105.9627,19195.0
2020-11-25 13:40:00,112.59,112.65,112.57,112.63,3268.0,105.9533,106.0098,105.9345,105.9909,3268.0
2020-11-25 13:45:00,112.6,112.62,112.58,112.6,11491.0,105.9627,105.9815,105.9439,105.9627,11491.0
2020-11-25 13:50:00,112.62,112.71,112.62,112.7,7640.0,105.9815,106.0662,105.9815,106.0568,7640.0
2020-11-25 13:55:00,112.69,112.73,112.69,112.71,3034.0,106.0474,106.085,106.0474,106.0662,3034.0
2020-11-25 14:00:00,112.71,112.72,112.64,112.66,2534.0,106.0662,106.0756,106.0003,106.0192,2534.0
2020-11-25 14:05:00,112.63,112.65,112.56,112.56,8329.0,105.9909,106.0098,105.9251,105.9251,8329.0
2020-11-25 14:10:00,112.59,112.59,112.49,112.5,1500.0,105.9533,105.9533,105.8592,105.8686,1500.0
2020-11-25 14:15:00,112.53,112.59,112.53,112.58,4970.0,105.8968,105.9533,105.8968,105.9439,4970.0
2020-11-25 14:20:00,112.57,112.6,112.54,112.59,2575.0,105.9345,105.9627,105.9062,105.9533,2575.0
2020-11-25 14:25:00,112.59,112.67,112.59,112.65,7353.0,105.9533,106.0286,105.9533,106.0098,7353.0
2020-11-25 14:30:00,112.61,112.65,112.58,112.59,3079.0,105.9721,106.0098,105.9439,105.9533,3079.0
2020-11-25 14:35:00,112.58,112.59,112.53,112.54,1331.0,105.9439,105.9533,105.8968,105.9062,1331.0
2020-11-25 14:40:00,112.55,112.57,112.48,112.49,7474.0,105.9157,105.9345,105.8498,105.8592,7474.0
2020-11-25 14:45:00,112.49,112.57,112.49,112.54,6156.0,105.8592,105.9345,105.8592,105.9062,6156.0
2020-11-25 14:50:00,112.52,112.58,112.52,112.55,40940.0,105.8874,105.9439,105.8874,105.9157,40940.0
2020-11-25 14:55:00,112.61,112.62,112.55,112.6,4969.0,105.9721,105.9815,105.9157,105.9627,4969.0
2020-11-25 15:00:00,112.59,112.61,112.57,112.58,1189.0,105.9533,105.9721,105.9345,105.9439,1189.0
2020-11-25 15:05:00,112.58,112.65,112.56,112.65,9139.0,105.9439,106.0098,105.9251,106.0098,9139.0
2020-11-25 15:10:00,112.66,112.77,112.66,112.76,3259.0,106.0192,106.1227,106.0192,106.1133,3259.0
2020-11-25 15:15:00,112.77,112.77,112.68,112.69,2248.0,106.1227,106.1227,106.038,106.0474,2248.0
2020-11-25 15:20:00,112.7,112.72,112.65,112.71,8803.0,106.0568,106.0756,106.0098,106.0662,8803.0
2020-11-25 15:25:00,112.69,112.77,112.69,112.75,26256.0,106.0474,106.1227,106.0474,106.1039,26256.0
2020-11-25 15:30:00,112.73,112.77,112.71,112.76,5297.0,106.085,106.1227,106.0662,106.1133,5297.0
2020-11-25 15:35:00,112.76,112.76,112.59,112.61,5215.0,106.1133,106.1133,105.9533,105.9721,5215.0
2020-11-25 15:40:00,112.6,112.71,112.59,112.69,4839.0,105.9627,106.0662,105.9533,106.0474,4839.0
2020-11-25 15:45:00,112.69,112.72,112.63,112.64,3148.0,106.0474,106.0756,105.9909,106.0003,3148.0
2020-11-25 15:50:00,112.63,112.64,112.57,112.64,9078.0,105.9909,106.0003,105.9345,106.0003,9078.0
2020-11-25 15:55:00,112.63,112.67,112.56,112.64,10081.0,105.9909,106.0286,105.9251,106.0003,10081.0
2020-11-27 09:30:00,113.12,113.12,112.9,112.91,9501.0,106.4521,106.4521,106.245,106.2544,9501.0
2020-11-27 09:35:00,112.97,113.04,112.96,113.04,14560.0,106.3109,106.3768,106.3015,106.3768,14560.0
2020-11-27 09:40:00,113.04,113.04,112.94,112.97,8395.0,106.3768,106.3768,106.2827,106.3109,8395.0
2020-11-27 09:45:00,112.98,113.02,112.93,113.02,10415.0,106.3203,106.3579,106.2733,106.3579,10415.0
2020-11-27 09:50:00,113.02,113.02,112.88,112.89,1236.0,106.3579,106.3579,106.2262,106.2356,1236.0
2020-11-27 09:55:00,112.88,112.89,112.85,112.89,1753.0,106.2262,106.2356,106.198,106.2356,1753.0
2020-11-27 10:00:00,112.9,112.96,112.89,112.96,3626.0,106.245,106.3015,106.2356,106.3015,3626.0
2020-11-27 10:05:00,112.93,112.97,112.88,112.96,5580.0,106.2733,106.3109,106.2262,106.3015,5580.0
2020-11-27 10:10:00,112.96,113.0,112.96,112.99,4648.0,106.3015,106.3391,106.3015,106.3297,4648.0
2020-11-27 10:15:00,112.96,112.98,112.93,112.95,4040.0,106.3015,106.3203,106.2733,106.2921,4040.0
2020-11-27 10:20:00,112.94,113.04,112.93,113.04,1041.0,106.2827,106.3768,106.2733,106.3768,1041.0
2020-11-27 10:25:00,113.04,113.06,112.99,113.02,1156.0,106.3768,106.3956,106.3297,106.3579,1156.0
2020-11-27 10:30:00,113.01,113.03,112.99,112.99,5997.0,106.3485,106.3674,106.3297,106.3297,5997.0
2020-11-27 10:35:00,112.97,113.0,112.95,112.98,1877.0,106.3109,106.3391,106.2921,106.3203,1877.0
2020-11-27 10:40:00,112.98,113.01,112.98,113.01,1818.0,106.3203,106.3485,106.3203,106.3485,1818.0
2020-11-27 10:45:00,113.01,113.04,112.98,113.01,1670.0,106.3485,106.3768,106.3203,106.3485,1670.0
2020-11-27 10:50:00,113.0,113.04,113.0,113.04,1852.0,106.3391,106.3768,106.3391,106.3768,1852.0
2020-11-27 10:55:00,113.0,113.01,112.97,112.99,3280.0,106.3391,106.3485,106.3109,106.3297,3280.0
2020-11-27 11:00:00,113.01,113.05,112.97,112.98,3597.0,106.3485,106.3862,106.3109,106.3203,3597.0
2020-11-27 11:05:00,112.99,113.03,112.99,113.02,3769.0,106.3297,106.3674,106.3297,106.3579,3769.0
2020-11-27 11:10:00,113.02,113.02,112.95,112.96,1420.0,106.3579,106.3579,106.2921,106.3015,1420.0
2020-11-27 11:15:00,112.96,112.98,112.93,112.96,2552.0,106.3015,106.3203,106.2733,106.3015,2552.0
2020-11-27 11:20:00,112.96,112.98,112.92,112.95,9431.0,106.3015,106.3203,106.2638,106.2921,9431.0
2020-11-27 11:25:00,112.94,112.96,112.93,112.93,4831.0,106.2827,106.3015,106.2733,106.2733,4831.0
2020-11-27 11:30:00,112.94,113.0,112.91,112.91,2623.0,106.2827,106.3391,106.2544,106.2544,2623.0
2020-11-27 11:35:00,112.89,112.91,112.82,112.91,2628.0,106.2356,106.2544,106.1697,106.2544,2628.0
2020-11-27 11:40:00,112.94,112.96,112.94,112.95,3029.0,106.2827,106.3015,106.2827,106.2921,3029.0
2020-11-27 11:45:00,112.91,112.93,112.89,112.91,4743.0,106.2544,106.2733,106.2356,106.2544,4743.0
2020-11-27 11:50:00,112.9,112.9,112.81,112.81,1507.0,106.245,106.245,106.1603,106.1603,1507.0
2020-11-27 11:55:00,112.82,112.85,112.79,112.85,2626.0,106.1697,106.198,106.1415,106.198,2626.0
2020-11-27 12:00:00,112.84,112.87,112.82,112.82,2322.0,106.1886,106.2168,106.1697,106.1697,2322.0
2020-11-27 12:05:00,112.81,112.84,112.8,112.84,5162.0,106.1603,106.1886,106.1509,106.1886,5162.0
2020-11-27 12:10:00,112.82,112.83,112.73,112.76,5221.0,106.1697,106.1791,106.085,106.1133,5221.0
2020-11-27 12:15:00,112.76,112.82,112.76,112.81,2292.0,106.1133,106.1697,106.1133,106.1603,2292.0
2020-11-27 12:20:00,112.78,112.78,112.65,112.66,3708.0,106.1321,106.1321,106.0098,106.0192,3708.0
2020-11-27 12:25:00,112.66,112.71,112.63,112.63,3117.0,106.0192,106.0662,105.9909,105.9909,3117.0
2020-11-27 12:30:00,112.6,112.69,112.6,112.67,8746.0,105.9627,106.0474,105.9627,106.0286,8746.0
2020-11-27 12:35:00,112.66,112.72,112.66,112.71,1530.0,106.0192,106.0756,106.0192,106.0662,1530.0
2020-11-27 12:40:00,112.71,112.78,112.71,112.75,2297.0,106.0662,106.1321,106.0662,106.1039,2297.0
2020-11-27 12:45:00,112.77,112.81,112.76,112.81,2563.0,106.1227,106.1603,106.1133,106.1603,2563.0
2020-11-27 12:50:00,112.83,112.89,112.8,112.86,4255.0,106.1791,106.2356,106.1509,106.2074,4255.0
2020-11-27 12:55:00,112.83,112.83,112.76,112.77,5816.0,106.1791,106.1791,106.1133,106.1227,5816.0
2020-11-30 09:30:00,112.75,112.75,112.32,112.34,21579.0,106.1039,106.1039,105.6992,105.718,21579.0
2020-11-30 09:35:00,112.34,112.35,112.16,112.17,60762.0,105.718,105.7274,105.5486,105.5581,60762.0
2020-11-30 09:40:00,112.23,112.33,112.23,112.26,2094.0,105.6145,105.7086,105.6145,105.6427,2094.0
2020-11-30 09:45:00,112.23,112.3,112.16,112.17,912.0,105.6145,105.6804,105.5486,105.5581,912.0
2020-11-30 09:50:00,112.22,112.24,112.18,112.24,1192.0,105.6051,105.6239,105.5675,105.6239,1192.0
2020-11-30 09:55:00,112.3,112.43,112.3,112.36,3905.0,105.6804,105.8027,105.6804,105.7369,3905.0
2020-11-30 10:00:00,112.36,112.36,112.26,112.31,1004.0,105.7369,105.7369,105.6427,105.6898,1004.0
2020-11-30 10:05:00,112.24,112.36,112.19,112.19,2347.0,105.6239,105.7369,105.5769,105.5769,2347.0
2020-11-30 10:10:00,112.33,112.33,112.21,112.22,7364.0,105.7086,105.7086,105.5957,105.6051,7364.0
2020-11-30 10:15:00,112.25,112.3,112.19,112.22,4193.0,105.6333,105.6804,105.5769,105.6051,4193.0
2020-11-30 10:20:00,112.15,112.22,112.15,112.22,7910.0,105.5392,105.6051,105.5392,105.6051,7910.0
2020-11-30 10:25:00,112.22,112.29,112.12,112.12,7048.0,105.6051,105.671,105.511,105.511,7048.0
2020-11-30 10:30:00,112.11,112.18,112.01,112.01,1960.0,105.5016,105.5675,105.4075,105.4075,1960.0
2020-11-30 10:35:00,111.88,111.88,111.78,111.79,2362.0,105.2851,105.2851,105.191,105.2004,2362.0
2020-11-30 10:40:00,111.76,111.83,111.67,111.67,2997.0,105.1722,105.2381,105.0875,105.0875,2997.0
2020-11-30 10:45:00,111.6,111.83,111.6,111.77,3637.0,105.0216,105.2381,105.0216,105.1816,3637.0
2020-11-30 10:50:00,111.82,112.02,111.75,112.02,7826.0,105.2287,105.4169,105.1628,105.4169,7826.0
2020-11-30 10:55:00,111.98,112.19,111.98,112.18,2579.0,105.3792,105.5769,105.3792,105.5675,2579.0
2020-11-30 11:00:00,112.13,112.13,112.04,112.1,3588.0,105.5204,105.5204,105.4357,105.4922,3588.0
2020-11-30 11:05:00,112.17,112.21,112.13,112.15,3146.0,105.5581,105.5957,105.5204,105.5392,3146.0
2020-11-30 11:10:00,112.13,112.21,112.1,112.1,71784.0,105.5204,105.5957,105.4922,105.4922,71784.0
2020-11-30 11:15:00,112.06,112.16,111.99,112.0,35447.0,105.4545,105.5486,105.3887,105.3981,35447.0
2020-11-30 11:20:00,111.99,112.05,111.96,112.04,26845.0,105.3887,105.4451,105.3604,105.4357,26845.0
2020-11-30 11:25:00,111.93,111.94,111.9,111.9,1207.0,105.3322,105.3416,105.304,105.304,1207.0
2020-11-30 11:30:00,111.84,111.93,111.68,111.69,2497.0,105.2475,105.3322,105.0969,105.1063,2497.0
2020-11-30 11:35:00,111.81,111.91,111.8,111.81,3423.0,105.2193,105.3134,105.2099,105.2193,3423.0
2020-11-30 11:40:00,111.84,111.98,111.78,111.93,2851.0,105.2475,105.3792,105.191,105.3322,2851.0
2020-11-30 11:45:00,111.95,111.95,111.91,111.95,652.0,105.351,105.351,105.3134,105.351,652.0
2020-11-30 11:50:00,111.94,112.02,111.94,111.94,3400.0,105.3416,105.4169,105.3416,105.3416,3400.0
2020-11-30 11:55:00,111.9,112.04,111.9,111.97,1135.0,105.304,105.4357,105.304,105.3698,1135.0
2020-11-30 12:00:00,111.93,111.98,111.88,111.9,7153.0,105.3322,105.3792,105.2851,105.304,7153.0
2020-11-30 12:05:00,111.92,111.93,111.87,111.93,1423.0,105.3228,105.3322,105.2757,105.3322,1423.0
2020-11-30 12:10:00,111.97,112.05,111.89,112.04,7642.0,105.3698,105.4451,105.2946,105.4357,7642.0
2020-11-30 12:15:00,112.05,112.05,111.99,112.01,1209.0,105.4451,105.4451,105.3887,105.4075,1209.0
2020-11-30 12:20:00,111.98,112.08,111.97,112.01,7099.0,105.3792,105.4734,105.3698,105.4075,7099.0
2020-11-30 12:25:00,112.01,112.12,112.01,112.03,2065.0,105.4075,105.511,105.4075,105.4263,2065.0
2020-11-30 12:30:00,112.11,112.12,112.05,112.09,2047.0,105.5016,105.511,105.4451,105.4828,2047.0
2020-11-30 12:35:00,112.06,112.06,112.01,112.04,713.0,105.4545,105.4545,105.4075,105.4357,713.0
2020-11-30 12:40:00,112.06,112.17,112.06,112.06,6630.0,105.4545,105.5581,105.4545,105.4545,6630.0
2020-11-30 12:45:00,112.18,112.18,112.09,112.12,8391.0,105.5675,105.5675,105.4828,105.511,8391.0
2020-11-30 12:50:00,112.12,112.15,112.12,112.13,2118.0,105.511,105.5392,105.511,105.5204,2118.0
2020-11-30 12:55:00,112.16,112.16,112.16,112.16,145.0,105.5486,105.5486,105.5486,105.5486,145.0
2020-11-30 13:00:00,112.13,112.21,112.11,112.11,1991.0,105.5204,105.5957,105.5016,105.5016,1991.0
2020-11-30 13:05:00,112.14,112.22,112.11,112.15,3640.0,105.5298,105.6051,105.5016,105.5392,3640.0
2020-11-30 13:10:00,112.11,112.11,112.05,112.05,2141.0,105.5016,105.5016,105.4451,105.4451,2141.0
2020-11-30 13:15:00,112.07,112.12,112.05,112.12,4498.0,105.4639,105.511,105.4451,105.511,4498.0
2020-11-30 13:20:00,112.09,112.15,112.09,112.1,4042.0,105.4828,105.5392,105.4828,105.4922,4042.0
2020-11-30 13:25:00,112.11,112.14,112.08,112.08,4106.0,105.5016,105.5298,105.4734,105.4734,4106.0
2020-11-30 13:30:00,112.01,112.08,112.0,112.0,3715.0,105.4075,105.4734,105.3981,105.3981,3715.0
2020-11-30 13:35:00,112.0,112.05,112.0,112.04,8744.0,105.3981,105.4451,105.3981,105.4357,8744.0
2020-11-30 13:40:00,112.06,112.11,112.06,112.07,10798.0,105.4545,105.5016,105.4545,105.4639,10798.0
2020-11-30 13:45:00,112.06,112.13,112.02,112.12,4286.0,105.4545,105.5204,105.4169,105.511,4286.0
2020-11-30 13:50:00,112.17,112.17,112.08,112.08,2653.0,105.5581,105.5581,105.4734,105.4734,2653.0
2020-11-30 13:55:00,112.02,112.06,112.0,112.03,2272.0,105.4169,105.4545,105.3981,105.4263,2272.0
2020-11-30 14:00:00,111.99,112.01,111.86,111.86,815.0,105.3887,105.4075,105.2663,105.2663,815.0
2020-11-30 14:05:00,111.89,111.94,111.85,111.91,10928.0,105.2946,105.3416,105.2569,105.3134,10928.0
2020-11-30 14:10:00,111.91,112.0,111.9,111.98,19322.0,105.3134,105.3981,105.304,105.3792,19322.0
2020-11-30 14:15:00,112.01,112.01,111.92,111.94,8509.0,105.4075,105.4075,105.3228,105.3416,8509.0
2020-11-30 14:20:00,112.01,112.07,111.97,112.04,5397.0,105.4075,105.4639,105.3698,105.4357,5397.0
2020-11-30 14:25:00,112.04,112.07,111.99,112.03,3161.0,105.4357,105.4639,105.3887,105.4263,3161.0
2020-11-30 14:30:00,112.04,112.07,111.99,112.02,1556.0,105.4357,105.4639,105.3887,105.4169,1556.0
2020-11-30 14:35:00,112.08,112.08,111.99,112.04,15226.0,105.4734,105.4734,105.3887,105.4357,15226.0
2020-11-30 14:40:00,112.01,112.08,111.97,111.98,5377.0,105.4075,105.4734,105.3698,105.3792,5377.0
2020-11-30 14:45:00,111.99,112.06,111.97,112.03,4070.0,105.3887,105.4545,105.3698,105.4263,4070.0
2020-11-30 14:50:00,112.04,112.13,112.02,112.05,4982.0,105.4357,105.5204,105.4169,105.4451,4982.0
2020-11-30 14:55:00,111.99,112.33,111.99,112.29,8137.0,105.3887,105.7086,105.3887,105.671,8137.0
2020-11-30 15:00:00,112.33,112.37,112.18,112.18,9280.0,105.7086,105.7463,105.5675,105.5675,9280.0
2020-11-30 15:05:00,112.19,112.24,112.13,112.15,7581.0,105.5769,105.6239,105.5204,105.5392,7581.0
2020-11-30 15:10:00,112.16,112.17,112.01,112.06,2919.0,105.5486,105.5581,105.4075,105.4545,2919.0
2020-11-30 15:15:00,112.06,112.18,112.05,112.15,5182.0,105.4545,105.5675,105.4451,105.5392,5182.0
2020-11-30 15:20:00,112.17,112.23,112.14,112.23,13494.0,105.5581,105.6145,105.5298,105.6145,13494.0
2020-11-30 15:25:00,112.21,112.22,112.01,112.02,6591.0,105.5957,105.6051,105.4075,105.4169,6591.0
2020-11-30 15:30:00,112.02,112.16,112.0,112.13,21685.0,105.4169,105.5486,105.3981,105.5204,21685.0
2020-11-30 15:35:00,112.12,112.16,112.07,112.15,81102.0,105.511,105.5486,105.4639,105.5392,81102.0
2020-11-30 15:40:00,112.13,112.2,112.09,112.17,27337.0,105.5204,105.5863,105.4828,105.5581,27337.0
2020-11-30 15:45:00,112.19,112.29,112.09,112.24,26653.0,105.5769,105.671,105.4828,105.6239,26653.0
2020-11-30 15:50:00,112.17,112.48,112.17,112.48,19275.0,105.5581,105.8498,105.5581,105.8498,19275.0
2020-11-30 15:55:00,112.4,112.57,112.22,112.57,67459.0,105.7745,105.9345,105.6051,105.9345,67459.0
2020-12-01 09:30:00,113.58,113.71,113.52,113.56,10169.0,106.8849,107.0073,106.8285,106.8661,10169.0
2020-12-01 09:35:00,113.66,113.85,113.66,113.82,3551.0,106.9602,107.139,106.9602,107.1108,3551.0
2020-12-01 09:40:00,113.76,113.87,113.76,113.82,5005.0,107.0543,107.1578,107.0543,107.1108,5005.0
2020-12-01 09:45:00,113.91,113.99,113.9,113.96,3036.0,107.1955,107.2708,107.1861,107.2425,3036.0
2020-12-01 09:50:00,114.0,114.06,113.97,114.05,3646.0,107.2802,107.3366,107.2519,107.3272,3646.0
2020-12-01 09:55:00,113.99,114.0,113.9,113.95,9931.0,107.2708,107.2802,107.1861,107.2331,9931.0
2020-12-01 10:00:00,113.97,114.18,113.96,114.12,1073.0,107.2519,107.4496,107.2425,107.3931,1073.0
2020-12-01 10:05:00,114.14,114.29,114.11,114.26,6544.0,107.4119,107.5531,107.3837,107.5249,6544.0
2020-12-01 10:10:00,114.24,114.26,114.22,114.22,6985.0,107.506,107.5249,107.4872,107.4872,6985.0
2020-12-01 10:15:00,114.22,114.38,114.22,114.38,6547.0,107.4872,107.6378,107.4872,107.6378,6547.0
2020-12-01 10:20:00,114.38,114.51,114.36,114.51,14187.0,107.6378,107.7601,107.619,107.7601,14187.0
2020-12-01 10:25:00,114.46,114.5,114.39,114.39,2837.0,107.7131,107.7507,107.6472,107.6472,2837.0
2020-12-01 10:30:00,114.4,114.42,114.21,114.21,12032.0,107.6566,107.6754,107.4778,107.4778,12032.0
2020-12-01 10:35:00,114.19,114.2,114.01,114.01,4161.0,107.459,107.4684,107.2896,107.2896,4161.0
2020-12-01 10:40:00,114.0,114.08,114.0,114.06,7360.0,107.2802,107.3555,107.2802,107.3366,7360.0
2020-12-01 10:45:00,114.0,114.01,113.93,113.99,33662.0,107.2802,107.2896,107.2143,107.2708,33662.0
2020-12-01 10:50:00,114.0,114.02,113.92,114.0,4105.0,107.2802,107.299,107.2049,107.2802,4105.0
2020-12-01 10:55:00,114.02,114.06,113.99,114.02,10152.0,107.299,107.3366,107.2708,107.299,10152.0
2020-12-01 11:00:00,114.06,114.15,114.06,114.15,900.0,107.3366,107.4213,107.3366,107.4213,900.0
2020-12-01 11:05:00,114.2,114.26,114.2,114.24,4004.0,107.4684,107.5249,107.4684,107.506,4004.0
2020-12-01 11:10:00,114.22,114.27,114.21,114.23,6218.0,107.4872,107.5343,107.4778,107.4966,6218.0
2020-12-01 11:15:00,114.24,114.3,114.2,114.3,1987.0,107.506,107.5625,107.4684,107.5625,1987.0
2020-12-01 11:20:00,114.29,114.29,114.23,114.23,1470.0,107.5531,107.5531,107.4966,107.4966,1470.0
2020-12-01 11:25:00,114.23,114.24,114.21,114.21,3251.0,107.4966,107.506,107.4778,107.4778,3251.0
2020-12-01 11:30:00,114.22,114.32,114.19,114.32,3604.0,107.4872,107.5813,107.459,107.5813,3604.0
2020-12-01 11:35:00,114.38,114.38,114.22,114.25,3411.0,107.6378,107.6378,107.4872,107.5154,3411.0
2020-12-01 11:40:00,114.29,114.3,114.24,114.29,15041.0,107.5531,107.5625,107.506,107.5531,15041.0
2020-12-01 11:45:00,114.23,114.26,114.15,114.17,9969.0,107.4966,107.5249,107.4213,107.4402,9969.0
2020-12-01 11:50:00,114.17,114.18,114.11,114.12,12492.0,107.4402,107.4496,107.3837,107.3931,12492.0
2020-12-01 11:55:00,114.09,114.18,114.09,114.14,902.0,107.3649,107.4496,107.3649,107.4119,902.0
2020-12-01 12:00:00,114.13,114.19,114.13,114.19,1489.0,107.4025,107.459,107.4025,107.459,1489.0
2020-12-01 12:05:00,114.17,114.27,114.17,114.25,2455.0,107.4402,107.5343,107.4402,107.5154,2455.0
2020-12-01 12:10:00,114.25,114.25,114.22,114.24,1250.0,107.5154,107.5154,107.4872,107.506,1250.0
2020-12-01 12:15:00,114.19,114.19,114.14,114.15,1373.0,107.459,107.459,107.4119,107.4213,1373.0
2020-12-01 12:20:00,114.17,114.17,114.13,114.15,4185.0,107.4402,107.4402,107.4025,107.4213,4185.0
2020-12-01 12:25:00,114.19,114.2,114.17,114.2,1062.0,107.459,107.4684,107.4402,107.4684,1062.0
2020-12-01 12:30:00,114.2,114.27,114.18,114.2,28208.0,107.4684,107.5343,107.4496,107.4684,28208.0
2020-12-01 12:35:00,114.21,114.22,114.13,114.13,21080.0,107.4778,107.4872,107.4025,107.4025,21080.0
2020-12-01 12:40:00,114.13,114.13,114.06,114.09,5316.0,107.4025,107.4025,107.3366,107.3649,5316.0
2020-12-01 12:45:00,114.07,114.19,114.06,114.17,3969.0,107.3461,107.459,107.3366,107.4402,3969.0
2020-12-01 12:50:00,114.18,114.18,114.1,114.13,6059.0,107.4496,107.4496,107.3743,107.4025,6059.0
2020-12-01 12:55:00,114.11,114.17,114.09,114.1,38668.0,107.3837,107.4402,107.3649,107.3743,38668.0
2020-12-01 13:00:00,114.12,114.15,114.11,114.14,2911.0,107.3931,107.4213,107.3837,107.4119,2911.0
2020-12-01 13:05:00,114.13,114.17,114.12,114.17,2471.0,107.4025,107.4402,107.3931,107.4402,2471.0
2020-12-01 13:10:00,114.17,114.17,114.14,114.17,2827.0,107.4402,107.4402,107.4119,107.4402,2827.0
2020-12-01 13:15:00,114.14,114.17,114.12,114.13,6745.0,107.4119,107.4402,107.3931,107.4025,6745.0
2020-12-01 13:20:00,114.13,114.18,114.12,114.15,2950.0,107.4025,107.4496,107.3931,107.4213,2950.0
2020-12-01 13:25:00,114.15,114.2,114.15,114.19,10602.0,107.4213,107.4684,107.4213,107.459,10602.0
2020-12-01 13:30:00,114.22,114.29,114.2,114.29,21194.0,107.4872,107.5531,107.4684,107.5531,21194.0
2020-12-01 13:35:00,114.25,114.3,114.25,114.29,20752.0,107.5154,107.5625,107.5154,107.5531,20752.0
2020-12-01 13:40:00,114.3,114.33,114.27,114.3,8801.0,107.5625,107.5907,107.5343,107.5625,8801.0
2020-12-01 13:45:00,114.29,114.31,114.24,114.31,48729.0,107.5531,107.5719,107.506,107.5719,48729.0
2020-12-01 13:50:00,114.31,114.32,114.26,114.29,5749.0,107.5719,107.5813,107.5249,107.5531,5749.0
2020-12-01 13:55:00,114.29,114.33,114.29,114.32,5979.0,107.5531,107.5907,107.5531,107.5813,5979.0
2020-12-01 14:00:00,114.33,114.37,114.32,114.34,4112.0,107.5907,107.6284,107.5813,107.6001,4112.0
2020-12-01 14:05:00,114.35,114.38,114.34,114.35,2988.0,107.6095,107.6378,107.6001,107.6095,2988.0
2020-12-01 14:10:00,114.36,114.43,114.34,114.42,8083.0,107.619,107.6848,107.6001,107.6754,8083.0
2020-12-01 14:15:00,114.43,114.5,114.39,114.4,6970.0,107.6848,107.7507,107.6472,107.6566,6970.0
2020-12-01 14:20:00,114.37,114.38,114.3,114.32,21098.0,107.6284,107.6378,107.5625,107.5813,21098.0
2020-12-01 14:25:00,114.32,114.36,114.32,114.36,4372.0,107.5813,107.619,107.5813,107.619,4372.0
2020-12-01 14:30:00,114.35,114.35,114.28,114.29,18184.0,107.6095,107.6095,107.5437,107.5531,18184.0
2020-12-01 14:35:00,114.28,114.35,114.27,114.35,9832.0,107.5437,107.6095,107.5343,107.6095,9832.0
2020-12-01 14:40:00,114.35,114.46,114.34,114.44,8006.0,107.6095,107.7131,107.6001,107.6942,8006.0
2020-12-01 14:45:00,114.43,114.45,114.41,114.42,8306.0,107.6848,107.7037,107.666,107.6754,8306.0
2020-12-01 14:50:00,114.4,114.4,114.28,114.31,5807.0,107.6566,107.6566,107.5437,107.5719,5807.0
2020-12-01 14:55:00,114.27,114.27,114.21,114.23,6979.0,107.5343,107.5343,107.4778,107.4966,6979.0
2020-12-01 15:00:00,114.24,114.25,114.1,114.11,4614.0,107.506,107.5154,107.3743,107.3837,4614.0
2020-12-01 15:05:00,114.07,114.07,113.85,113.91,17873.0,107.3461,107.3461,107.139,107.1955,17873.0
2020-12-01 15:10:00,113.91,114.02,113.9,113.99,6238.0,107.1955,107.299,107.1861,107.2708,6238.0
2020-12-01 15:15:00,114.0,114.0,113.88,113.89,7847.0,107.2802,107.2802,107.1673,107.1767,7847.0
2020-12-01 15:20:00,113.86,114.0,113.85,114.0,3691.0,107.1484,107.2802,107.139,107.2802,3691.0
2020-12-01 15:25:00,113.98,114.05,113.98,114.04,8998.0,107.2614,107.3272,107.2614,107.3178,8998.0
2020-12-01 15:30:00,114.01,114.01,113.94,113.95,17897.0,107.2896,107.2896,107.2237,107.2331,17897.0
2020-12-01 15:35:00,113.97,114.02,113.91,113.97,6203.0,107.2519,107.299,107.1955,107.2519,6203.0
2020-12-01 15:40:00,113.97,113.97,113.87,113.95,59299.0,107.2519,107.2519,107.1578,107.2331,59299.0
2020-12-01 15:45:00,113.95,114.05,113.89,114.04,8170.0,107.2331,107.3272,107.1767,107.3178,8170.0
2020-12-01 15:50:00,114.02,114.13,113.91,114.11,12459.0,107.299,107.4025,107.1955,107.3837,12459.0
2020-12-01 15:55:00,114.12,114.14,113.96,114.0,39570.0,107.3931,107.4119,107.2425,107.2802,39570.0
2020-12-02 09:30:00,113.37,113.39,113.32,113.39,14142.0,106.6873,106.7061,106.6403,106.7061,14142.0
2020-12-02 09:35:00,113.42,113.6,113.42,113.51,2212.0,106.7344,106.9038,106.7344,106.8191,2212.0
2020-12-02 09:40:00,113.53,113.56,113.28,113.33,2446.0,106.8379,106.8661,106.6026,106.6497,2446.0
2020-12-02 09:45:00,113.29,113.42,113.28,113.34,4056.0,106.612,106.7344,106.6026,106.6591,4056.0
2020-12-02 09:50:00,113.29,113.57,113.29,113.54,3637.0,106.612,106.8755,106.612,106.8473,3637.0
2020-12-02 09:55:00,113.57,113.63,113.56,113.62,3285.0,106.8755,106.932,106.8661,106.9226,3285.0
2020-12-02 10:00:00,113.68,113.73,113.62,113.63,2362.0,106.979,107.0261,106.9226,106.932,2362.0
2020-12-02 10:05:00,113.66,113.69,113.5,113.61,12410.0,106.9602,106.9885,106.8097,106.9132,12410.0
2020-12-02 10:10:00,113.52,113.6,113.52,113.58,1515.0,106.8285,106.9038,106.8285,106.8849,1515.0
2020-12-02 10:15:00,113.56,113.63,113.54,113.56,8555.0,106.8661,106.932,106.8473,106.8661,8555.0
2020-12-02 10:20:00,113.54,113.6,113.52,113.57,2745.0,106.8473,106.9038,106.8285,106.8755,2745.0
2020-12-02 10:25:00,113.54,113.66,113.54,113.65,8830.0,106.8473,106.9602,106.8473,106.9508,8830.0
2020-12-02 10:30:00,113.65,113.65,113.59,113.59,2313.0,106.9508,106.9508,106.8943,106.8943,2313.0
2020-12-02 10:35:00,113.63,113.65,113.56,113.6,2765.0,106.932,106.9508,106.8661,106.9038,2765.0
2020-12-02 10:40:00,113.6,113.65,113.57,113.65,9289.0,106.9038,106.9508,106.8755,106.9508,9289.0
2020-12-02 10:45:00,113.58,113.66,113.57,113.59,5171.0,106.8849,106.9602,106.8755,106.8943,5171.0
2020-12-02 10:50:00,113.55,113.59,113.54,113.59,2111.0,106.8567,106.8943,106.8473,106.8943,2111.0
2020-12-02 10:55:00,113.53,113.6,113.53,113.58,2314.0,106.8379,106.9038,106.8379,106.8849,2314.0
2020-12-02 11:00:00,113.66,113.71,113.66,113.71,2778.0,106.9602,107.0073,106.9602,107.0073,2778.0
2020-12-02 11:05:00,113.67,113.67,113.65,113.67,1002.0,106.9696,106.9696,106.9508,106.9696,1002.0
2020-12-02 11:10:00,113.69,113.74,113.66,113.74,11886.0,106.9885,107.0355,106.9602,107.0355,11886.0
2020-12-02 11:15:00,113.73,113.74,113.6,113.67,3282.0,107.0261,107.0355,106.9038,106.9696,3282.0
2020-12-02 11:20:00,113.61,113.67,113.58,113.67,5042.0,106.9132,106.9696,106.8849,106.9696,5042.0
2020-12-02 11:25:00,113.63,113.67,113.59,113.64,1986.0,106.932,106.9696,106.8943,106.9414,1986.0
2020-12-02 11:30:00,113.67,113.67,113.62,113.63,1413.0,106.9696,106.9696,106.9226,106.932,1413.0
2020-12-02 11:35:00,113.63,113.67,113.61,113.65,3902.0,106.932,106.9696,106.9132,106.9508,3902.0
2020-12-02 11:40:00,113.63,113.66,113.59,113.64,2967.0,106.932,106.9602,106.8943,106.9414,2967.0
2020-12-02 11:45:00,113.59,113.64,113.59,113.64,4391.0,106.8943,106.9414,106.8943,106.9414,4391.0
2020-12-02 11:50:00,113.61,113.69,113.61,113.69,2904.0,106.9132,106.9885,106.9132,106.9885,2904.0
2020-12-02 11:55:00,113.69,113.69,113.6,113.63,6914.0,106.9885,106.9885,106.9038,106.932,6914.0
2020-12-02 12:00:00,113.63,113.68,113.6,113.64,9047.0,106.932,106.979,106.9038,106.9414,9047.0
2020-12-02 12:05:00,113.66,113.66,113.6,113.6,3257.0,106.9602,106.9602,106.9038,106.9038,3257.0
2020-12-02 12:10:00,113.61,113.62,113.58,113.58,1157.0,106.9132,106.9226,106.8849,106.8849,1157.0
2020-12-02 12:15:00,113.56,113.63,113.56,113.56,5977.0,106.8661,106.932,106.8661,106.8661,5977.0
2020-12-02 12:20:00,113.6,113.6,113.57,113.6,1286.0,106.9038,106.9038,106.8755,106.9038,1286.0
2020-12-02 12:25:00,113.58,113.64,113.52,113.6,3787.0,106.8849,106.9414,106.8285,106.9038,3787.0
2020-12-02 12:30:00,113.61,113.61,113.58,113.59,4803.0,106.9132,106.9132,106.8849,106.8943,4803.0
2020-12-02 12:35:00,113.57,113.6,113.56,113.57,3500.0,106.8755,106.9038,106.8661,106.8755,3500.0
2020-12-02 12:40:00,113.59,113.62,113.55,113.59,7043.0,106.8943,106.9226,106.8567,106.8943,7043.0
2020-12-02 12:45:00,113.59,113.63,113.59,113.63,961.0,106.8943,106.932,106.8943,106.932,961.0
2020-12-02 12:50:00,113.61,113.67,113.56,113.62,7891.0,106.9132,106.9696,106.8661,106.9226,7891.0
2020-12-02 12:55:00,113.62,113.65,113.61,113.65,216.0,106.9226,106.9508,106.9132,106.9508,216.0
2020-12-02 13:00:00,113.57,113.68,113.55,113.57,12947.0,106.8755,106.979,106.8567,106.8755,12947.0
2020-12-02 13:05:00,113.62,113.63,113.59,113.6,9516.0,106.9226,106.932,106.8943,106.9038,9516.0
2020-12-02 13:10:00,113.6,113.64,113.59,113.61,7836.0,106.9038,106.9414,106.8943,106.9132,7836.0
2020-12-02 13:15:00,113.62,113.65,113.61,113.65,1428.0,106.9226,106.9508,106.9132,106.9508,1428.0
2020-12-02 13:20:00,113.61,113.64,113.59,113.62,3315.0,106.9132,106.9414,106.8943,106.9226,3315.0
2020-12-02 13:25:00,113.61,113.62,113.56,113.56,3754.0,106.9132,106.9226,106.8661,106.8661,3754.0
2020-12-02 13:30:00,113.56,113.61,113.52,113.52,3389.0,106.8661,106.9132,106.8285,106.8285,3389.0
2020-12-02 13:35:00,113.54,113.57,113.52,113.57,5183.0,106.8473,106.8755,106.8285,106.8755,5183.0
2020-12-02 13:40:00,113.56,113.56,113.5,113.53,2507.0,106.8661,106.8661,106.8097,106.8379,2507.0
2020-12-02 13:45:00,113.55,113.55,113.46,113.46,2025.0,106.8567,106.8567,106.772,106.772,2025.0
2020-12-02 13:50:00,113.5,113.57,113.49,113.53,7569.0,106.8097,106.8755,106.8002,106.8379,7569.0
2020-12-02 13:55:00,113.55,113.58,113.5,113.5,4594.0,106.8567,106.8849,106.8097,106.8097,4594.0
2020-12-02 14:00:00,113.5,113.54,113.47,113.54,2922.0,106.8097,106.8473,106.7814,106.8473,2922.0
2020-12-02 14:05:00,113.52,113.56,113.46,113.46,3133.0,106.8285,106.8661,106.772,106.772,3133.0
2020-12-02 14:10:00,113.47,113.5,113.44,113.47,2896.0,106.7814,106.8097,106.7532,106.7814,2896.0
2020-12-02 14:15:00,113.44,113.65,113.44,113.6,2488.0,106.7532,106.9508,106.7532,106.9038,2488.0
2020-12-02 14:20:00,113.63,113.67,113.59,113.6,3555.0,106.932,106.9696,106.8943,106.9038,3555.0
2020-12-02 14:25:00,113.63,113.7,113.6,113.7,1764.0,106.932,106.9979,106.9038,106.9979,1764.0
2020-12-02 14:30:00,113.69,113.82,113.69,113.8,10583.0,106.9885,107.1108,106.9885,107.092,10583.0
2020-12-02 14:35:00,113.79,113.8,113.73,113.76,4506.0,107.0826,107.092,107.0261,107.0543,4506.0
2020-12-02 14:40:00,113.75,113.78,113.69,113.74,14367.0,107.0449,107.0731,106.9885,107.0355,14367.0
2020-12-02 14:45:00,113.74,113.76,113.71,113.75,6292.0,107.0355,107.0543,107.0073,107.0449,6292.0
2020-12-02 14:50:00,113.76,113.76,113.71,113.72,4191.0,107.0543,107.0543,107.0073,107.0167,4191.0
2020-12-02 14:55:00,113.75,113.79,113.72,113.79,5321.0,107.0449,107.0826,107.0167,107.0826,5321.0
2020-12-02 15:00:00,113.78,113.83,113.75,113.8,17123.0,107.0731,107.1202,107.0449,107.092,17123.0
2020-12-02 15:05:00,113.82,113.82,113.76,113.79,3380.0,107.1108,107.1108,107.0543,107.0826,3380.0
2020-12-02 15:10:00,113.79,113.82,113.74,113.78,7541.0,107.0826,107.1108,107.0355,107.0731,7541.0
2020-12-02 15:15:00,113.75,113.79,113.69,113.72,1661.0,107.0449,107.0826,106.9885,107.0167,1661.0
2020-12-02 15:20:00,113.71,113.72,113.63,113.63,2972.0,107.0073,107.0167,106.932,106.932,2972.0
2020-12-02 15:25:00,113.66,113.68,113.62,113.65,6824.0,106.9602,106.979,106.9226,106.9508,6824.0
2020-12-02 15:30:00,113.68,113.71,113.63,113.67,2070.0,106.979,107.0073,106.932,106.9696,2070.0
2020-12-02 15:35:00,113.67,113.71,113.62,113.62,7727.0,106.9696,107.0073,106.9226,106.9226,7727.0
2020-12-02 15:40:00,113.68,113.76,113.67,113.76,4441.0,106.979,107.0543,106.9696,107.0543,4441.0
2020-12-02 15:45:00,113.71,113.76,113.67,113.73,5681.0,107.0073,107.0543,106.9696,107.0261,5681.0
2020-12-02 15:50:00,113.67,113.79,113.65,113.69,6214.0,106.9696,107.0826,106.9508,106.9885,6214.0
2020-12-02 15:55:00,113.67,113.78,113.62,113.76,12376.0,106.9696,107.0731,106.9226,107.0543,12376.0
2020-12-03 09:30:00,113.78,113.88,113.75,113.76,14633.0,107.0731,107.1673,107.0449,107.0543,14633.0
2020-12-03 09:35:00,113.81,113.87,113.78,113.81,10735.0,107.1014,107.1578,107.0731,107.1014,10735.0
2020-12-03 09:40:00,113.86,113.88,113.82,113.83,864.0,107.1484,107.1673,107.1108,107.1202,864.0
2020-12-03 09:45:00,113.85,113.88,113.84,113.88,1568.0,107.139,107.1673,107.1296,107.1673,1568.0
2020-12-03 09:50:00,113.87,113.87,113.85,113.85,4468.0,107.1578,107.1578,107.139,107.139,4468.0
2020-12-03 09:55:00,113.82,113.94,113.82,113.93,2898.0,107.1108,107.2237,107.1108,107.2143,2898.0
2020-12-03 10:00:00,113.93,114.06,113.92,114.03,5083.0,107.2143,107.3366,107.2049,107.3084,5083.0
2020-12-03 10:05:00,114.04,114.07,114.04,114.05,1113.0,107.3178,107.3461,107.3178,107.3272,1113.0
2020-12-03 10:10:00,114.01,114.1,114.01,114.1,3877.0,107.2896,107.3743,107.2896,107.3743,3877.0
2020-12-03 10:15:00,114.08,114.15,114.06,114.15,7049.0,107.3555,107.4213,107.3366,107.4213,7049.0
2020-12-03 10:20:00,114.18,114.18,114.14,114.17,2349.0,107.4496,107.4496,107.4119,107.4402,2349.0
2020-12-03 10:25:00,114.18,114.18,114.1,114.1,1947.0,107.4496,107.4496,107.3743,107.3743,1947.0
2020-12-03 10:30:00,114.08,114.15,114.08,114.15,1897.0,107.3555,107.4213,107.3555,107.4213,1897.0
2020-12-03 10:35:00,114.1,114.14,114.1,114.13,2954.0,107.3743,107.4119,107.3743,107.4025,2954.0
2020-12-03 10:40:00,114.13,114.18,114.12,114.14,2651.0,107.4025,107.4496,107.3931,107.4119,2651.0
2020-12-03 10:45:00,114.15,114.18,114.1,114.13,6407.0,107.4213,107.4496,107.3743,107.4025,6407.0
2020-12-03 10:50:00,114.12,114.19,114.11,114.18,3391.0,107.3931,107.459,107.3837,107.4496,3391.0
2020-12-03 10:55:00,114.11,114.13,114.07,114.08,8036.0,107.3837,107.4025,107.3461,107.3555,8036.0
2020-12-03 11:00:00,114.12,114.13,114.1,114.1,2751.0,107.3931,107.4025,107.3743,107.3743,2751.0
2020-12-03 11:05:00,114.12,114.13,114.05,114.05,7885.0,107.3931,107.4025,107.3272,107.3272,7885.0
2020-12-03 11:10:00,114.0,114.0,113.95,114.0,3581.0,107.2802,107.2802,107.2331,107.2802,3581.0
2020-12-03 11:15:00,114.03,114.09,114.02,114.06,2179.0,107.3084,107.3649,107.299,107.3366,2179.0
2020-12-03 11:20:00,114.09,114.12,114.08,114.12,933.0,107.3649,107.3931,107.3555,107.3931,933.0
2020-12-03 11:25:00,114.1,114.14,114.09,114.14,1576.0,107.3743,107.4119,107.3649,107.4119,1576.0
2020-12-03 11:30:00,114.13,114.15,114.12,114.14,2235.0,107.4025,107.4213,107.3931,107.4119,2235.0
2020-12-03 11:35:00,114.13,114.13,114.11,114.11,1610.0,107.4025,107.4025,107.3837,107.3837,1610.0
2020-12-03 11:40:00,114.13,114.18,114.11,114.13,2550.0,107.4025,107.4496,107.3837,107.4025,2550.0
2020-12-03 11:45:00,114.12,114.12,114.07,114.07,2909.0,107.3931,107.3931,107.3461,107.3461,2909.0
2020-12-03 11:50:00,114.06,114.09,114.03,114.06,3250.0,107.3366,107.3649,107.3084,107.3366,3250.0
2020-12-03 11:55:00,114.06,114.12,114.06,114.11,2467.0,107.3366,107.3931,107.3366,107.3837,2467.0
2020-12-03 12:00:00,114.1,114.15,114.05,114.11,9664.0,107.3743,107.4213,107.3272,107.3837,9664.0
2020-12-03 12:05:00,114.09,114.11,114.05,114.08,9992.0,107.3649,107.3837,107.3272,107.3555,9992.0
2020-12-03 12:10:00,114.11,114.11,114.01,114.01,16051.0,107.3837,107.3837,107.2896,107.2896,16051.0
2020-12-03 12:15:00,114.02,114.02,113.95,113.99,1365.0,107.299,107.299,107.2331,107.2708,1365.0
2020-12-03 12:20:00,114.01,114.05,114.01,114.04,2287.0,107.2896,107.3272,107.2896,107.3178,2287.0
2020-12-03 12:25:00,114.06,114.07,114.02,114.05,2418.0,107.3366,107.3461,107.299,107.3272,2418.0
2020-12-03 12:30:00,114.04,114.12,114.04,114.06,2533.0,107.3178,107.3931,107.3178,107.3366,2533.0
2020-12-03 12:35:00,114.08,114.08,114.03,114.03,1736.0,107.3555,107.3555,107.3084,107.3084,1736.0
2020-12-03 12:40:00,114.03,114.06,114.02,114.05,2105.0,107.3084,107.3366,107.299,107.3272,2105.0
2020-12-03 12:45:00,114.03,114.06,113.99,114.03,5104.0,107.3084,107.3366,107.2708,107.3084,5104.0
2020-12-03 12:50:00,114.01,114.04,113.97,114.03,1489.0,107.2896,107.3178,107.2519,107.3084,1489.0
2020-12-03 12:55:00,114.03,114.07,114.02,114.07,10943.0,107.3084,107.3461,107.299,107.3461,10943.0
2020-12-03 13:00:00,114.05,114.07,114.04,114.05,6071.0,107.3272,107.3461,107.3178,107.3272,6071.0
2020-12-03 13:05:00,114.02,114.03,113.91,113.91,3001.0,107.299,107.3084,107.1955,107.1955,3001.0
2020-12-03 13:10:00,113.94,113.98,113.92,113.96,5828.0,107.2237,107.2614,107.2049,107.2425,5828.0
2020-12-03 13:15:00,113.97,113.98,113.94,113.94,14684.0,107.2519,107.2614,107.2237,107.2237,14684.0
2020-12-03 13:20:00,113.96,113.97,113.9,113.96,12390.0,107.2425,107.2519,107.1861,107.2425,12390.0
2020-12-03 13:25:00,113.97,113.98,113.94,113.96,14017.0,107.2519,107.2614,107.2237,107.2425,14017.0
2020-12-03 13:30:00,113.96,113.97,113.93,113.93,10600.0,107.2425,107.2519,107.2143,107.2143,10600.0
2020-12-03 13:35:00,113.9,113.93,113.88,113.9,12786.0,107.1861,107.2143,107.1673,107.1861,12786.0
2020-12-03 13:40:00,113.87,113.9,113.87,113.9,9580.0,107.1578,107.1861,107.1578,107.1861,9580.0
2020-12-03 13:45:00,113.89,113.93,113.85,113.91,14555.0,107.1767,107.2143,107.139,107.1955,14555.0
2020-12-03 13:50:00,113.92,113.92,113.87,113.88,9568.0,107.2049,107.2049,107.1578,107.1673,9568.0
2020-12-03 13:55:00,113.88,113.88,113.77,113.79,17175.0,107.1673,107.1673,107.0637,107.0826,17175.0
2020-12-03 14:00:00,113.8,113.93,113.79,113.92,11871.0,107.092,107.2143,107.0826,107.2049,11871.0
2020-12-03 14:05:00,113.88,113.93,113.88,113.92,11464.0,107.1673,107.2143,107.1673,107.2049,11464.0
2020-12-03 14:10:00,113.9,113.94,113.89,113.93,7251.0,107.1861,107.2237,107.1767,107.2143,7251.0
2020-12-03 14:15:00,113.92,113.93,113.9,113.93,7327.0,107.2049,107.2143,107.1861,107.2143,7327.0
2020-12-03 14:20:00,113.93,113.94,113.92,113.93,1339.0,107.2143,107.2237,107.2049,107.2143,1339.0
2020-12-03 14:25:00,113.88,113.95,113.87,113.95,4197.0,107.1673,107.2331,107.1578,107.2331,4197.0
2020-12-03 14:30:00,113.97,114.01,113.96,114.01,790.0,107.2519,107.2896,107.2425,107.2896,790.0
2020-12-03 14:35:00,114.0,114.04,113.99,114.04,2094.0,107.2802,107.3178,107.2708,107.3178,2094.0
2020-12-03 14:40:00,114.05,114.05,114.02,114.02,3836.0,107.3272,107.3272,107.299,107.299,3836.0
2020-12-03 14:45:00,114.02,114.03,114.0,114.01,3409.0,107.299,107.3084,107.2802,107.2896,3409.0
2020-12-03 14:50:00,114.04,114.07,114.02,114.05,5645.0,107.3178,107.3461,107.299,107.3272,5645.0
2020-12-03 14:55:00,114.06,114.12,114.04,114.11,1765.0,107.3366,107.3931,107.3178,107.3837,1765.0
2020-12-03 15:00:00,114.1,114.14,114.07,114.09,6511.0,107.3743,107.4119,107.3461,107.3649,6511.0
2020-12-03 15:05:00,114.08,114.08,114.04,114.06,4323.0,107.3555,107.3555,107.3178,107.3366,4323.0
2020-12-03 15:10:00,114.05,114.23,114.05,114.23,2528.0,107.3272,107.4966,107.3272,107.4966,2528.0
2020-12-03 15:15:00,114.2,114.24,114.19,114.24,1840.0,107.4684,107.506,107.459,107.506,1840.0
2020-12-03 15:20:00,114.22,114.32,114.21,114.29,3825.0,107.4872,107.5813,107.4778,107.5531,3825.0
2020-12-03 15:25:00,114.29,114.3,114.25,114.28,4079.0,107.5531,107.5625,107.5154,107.5437,4079.0
2020-12-03 15:30:00,114.29,114.3,114.19,114.21,2906.0,107.5531,107.5625,107.459,107.4778,2906.0
2020-12-03 15:35:00,114.16,114.16,113.93,113.93,5320.0,107.4307,107.4307,107.2143,107.2143,5320.0
2020-12-03 15:40:00,113.91,113.91,113.59,113.79,11113.0,107.1955,107.1955,106.8943,107.0826,11113.0
2020-12-03 15:45:00,113.78,114.0,113.76,114.0,3236.0,107.0731,107.2802,107.0543,107.2802,3236.0
2020-12-03 15:50:00,113.95,113.96,113.61,113.61,6517.0,107.2331,107.2425,106.9132,106.9132,6517.0
2020-12-03 15:55:00,113.63,113.86,113.6,113.85,36967.0,106.932,107.1484,106.9038,107.139,36967.0
2020-12-04 09:30:00,114.11,114.19,114.09,114.19,13197.0,107.3837,107.459,107.3649,107.459,13197.0
2020-12-04 09:35:00,114.16,114.24,114.15,114.23,3525.0,107.4307,107.506,107.4213,107.4966,3525.0
2020-12-04 09:40:00,114.23,114.33,114.22,114.3,4100.0,107.4966,107.5907,107.4872,107.5625,4100.0
2020-12-04 09:45:00,114.38,114.4,114.37,114.37,6353.0,107.6378,107.6566,107.6284,107.6284,6353.0
2020-12-04 09:50:00,114.39,114.39,114.27,114.31,3290.0,107.6472,107.6472,107.5343,107.5719,3290.0
2020-12-04 09:55:00,114.32,114.32,114.3,114.31,1698.0,107.5813,107.5813,107.5625,107.5719,1698.0
2020-12-04 10:00:00,114.3,114.33,114.27,114.31,2604.0,107.5625,107.5907,107.5343,107.5719,2604.0
2020-12-04 10:05:00,114.37,114.45,114.36,114.45,1425.0,107.6284,107.7037,107.619,107.7037,1425.0
2020-12-04 10:10:00,114.41,114.43,114.34,114.4,5724.0,107.666,107.6848,107.6001,107.6566,5724.0
2020-12-04 10:15:00,114.38,114.53,114.38,114.53,976.0,107.6378,107.7789,107.6378,107.7789,976.0
2020-12-04 10:20:00,114.48,114.5,114.44,114.47,1745.0,107.7319,107.7507,107.6942,107.7225,1745.0
2020-12-04 10:25:00,114.41,114.43,114.38,114.42,1150.0,107.666,107.6848,107.6378,107.6754,1150.0
2020-12-04 10:30:00,114.43,114.5,114.42,114.5,4766.0,107.6848,107.7507,107.6754,107.7507,4766.0
2020-12-04 10:35:00,114.51,114.57,114.51,114.53,3221.0,107.7601,107.8166,107.7601,107.7789,3221.0
2020-12-04 10:40:00,114.54,114.65,114.53,114.65,74347.0,107.7883,107.8919,107.7789,107.8919,74347.0
2020-12-04 10:45:00,114.69,114.7,114.64,114.68,3961.0,107.9295,107.9389,107.8825,107.9201,3961.0
2020-12-04 10:50:00,114.65,114.68,114.63,114.65,1194.0,107.8919,107.9201,107.873,107.8919,1194.0
2020-12-04 10:55:00,114.66,114.67,114.64,114.67,456.0,107.9013,107.9107,107.8825,107.9107,456.0
2020-12-04 11:00:00,114.71,114.71,114.64,114.64,275.0,107.9483,107.9483,107.8825,107.8825,275.0
2020-12-04 11:05:00,114.65,114.66,114.61,114.65,29460.0,107.8919,107.9013,107.8542,107.8919,29460.0
2020-12-04 11:10:00,114.64,114.66,114.6,114.63,23050.0,107.8825,107.9013,107.8448,107.873,23050.0
2020-12-04 11:15:00,114.64,114.65,114.62,114.65,7939.0,107.8825,107.8919,107.8636,107.8919,7939.0
2020-12-04 11:20:00,114.63,114.64,114.62,114.64,1009.0,107.873,107.8825,107.8636,107.8825,1009.0
2020-12-04 11:25:00,114.65,114.67,114.62,114.67,5887.0,107.8919,107.9107,107.8636,107.9107,5887.0
2020-12-04 11:30:00,114.68,114.71,114.65,114.7,6084.0,107.9201,107.9483,107.8919,107.9389,6084.0
2020-12-04 11:35:00,114.71,114.75,114.69,114.71,5349.0,107.9483,107.986,107.9295,107.9483,5349.0
2020-12-04 11:40:00,114.72,114.74,114.68,114.69,4257.0,107.9577,107.9766,107.9201,107.9295,4257.0
2020-12-04 11:45:00,114.71,114.71,114.68,114.69,4789.0,107.9483,107.9483,107.9201,107.9295,4789.0
2020-12-04 11:50:00,114.69,114.73,114.68,114.7,3608.0,107.9295,107.9671,107.9201,107.9389,3608.0
2020-12-04 11:55:00,114.7,114.7,114.64,114.65,2628.0,107.9389,107.9389,107.8825,107.8919,2628.0
2020-12-04 12:00:00,114.65,114.7,114.65,114.69,10549.0,107.8919,107.9389,107.8919,107.9295,10549.0
2020-12-04 12:05:00,114.69,114.71,114.66,114.67,6328.0,107.9295,107.9483,107.9013,107.9107,6328.0
2020-12-04 12:10:00,114.66,114.68,114.66,114.67,11473.0,107.9013,107.9201,107.9013,107.9107,11473.0
2020-12-04 12:15:00,114.66,114.66,114.63,114.65,4324.0,107.9013,107.9013,107.873,107.8919,4324.0
2020-12-04 12:20:00,114.65,114.68,114.61,114.68,4354.0,107.8919,107.9201,107.8542,107.9201,4354.0
2020-12-04 12:25:00,114.68,114.68,114.64,114.64,3262.0,107.9201,107.9201,107.8825,107.8825,3262.0
2020-12-04 12:30:00,114.65,114.67,114.64,114.65,5863.0,107.8919,107.9107,107.8825,107.8919,5863.0
2020-12-04 12:35:00,114.64,114.64,114.61,114.63,5006.0,107.8825,107.8825,107.8542,107.873,5006.0
2020-12-04 12:40:00,114.64,114.65,114.62,114.63,5874.0,107.8825,107.8919,107.8636,107.873,5874.0
2020-12-04 12:45:00,114.63,114.65,114.57,114.58,15723.0,107.873,107.8919,107.8166,107.826,15723.0
2020-12-04 12:50:00,114.59,114.59,114.56,114.59,5909.0,107.8354,107.8354,107.8072,107.8354,5909.0
2020-12-04 12:55:00,114.59,114.61,114.57,114.6,4661.0,107.8354,107.8542,107.8166,107.8448,4661.0
2020-12-04 13:00:00,114.62,114.64,114.59,114.59,12271.0,107.8636,107.8825,107.8354,107.8354,12271.0
2020-12-04 13:05:00,114.59,114.61,114.58,114.59,5072.0,107.8354,107.8542,107.826,107.8354,5072.0
2020-12-04 13:10:00,114.6,114.6,114.53,114.55,83142.0,107.8448,107.8448,107.7789,107.7978,83142.0
2020-12-04 13:15:00,114.55,114.58,114.54,114.56,4628.0,107.7978,107.826,107.7883,107.8072,4628.0
2020-12-04 13:20:00,114.56,114.57,114.53,114.57,3692.0,107.8072,107.8166,107.7789,107.8166,3692.0
2020-12-04 13:25:00,114.55,114.56,114.53,114.56,5568.0,107.7978,107.8072,107.7789,107.8072,5568.0
2020-12-04 13:30:00,114.56,114.59,114.55,114.57,4822.0,107.8072,107.8354,107.7978,107.8166,4822.0
2020-12-04 13:35:00,114.56,114.65,114.56,114.64,4193.0,107.8072,107.8919,107.8072,107.8825,4193.0
2020-12-04 13:40:00,114.65,114.65,114.6,114.61,3761.0,107.8919,107.8919,107.8448,107.8542,3761.0
2020-12-04 13:45:00,114.61,114.61,114.55,114.55,3664.0,107.8542,107.8542,107.7978,107.7978,3664.0
2020-12-04 13:50:00,114.55,114.56,114.52,114.53,6344.0,107.7978,107.8072,107.7695,107.7789,6344.0
2020-12-04 13:55:00,114.53,114.56,114.49,114.53,3617.0,107.7789,107.8072,107.7413,107.7789,3617.0
2020-12-04 14:00:00,114.53,114.55,114.49,114.53,5081.0,107.7789,107.7978,107.7413,107.7789,5081.0
2020-12-04 14:05:00,114.53,114.55,114.51,114.53,9438.0,107.7789,107.7978,107.7601,107.7789,9438.0
2020-12-04 14:10:00,114.52,114.55,114.51,114.51,5863.0,107.7695,107.7978,107.7601,107.7601,5863.0
2020-12-04 14:15:00,114.51,114.59,114.51,114.59,33749.0,107.7601,107.8354,107.7601,107.8354,33749.0
2020-12-04 14:20:00,114.56,114.61,114.54,114.56,3891.0,107.8072,107.8542,107.7883,107.8072,3891.0
2020-12-04 14:25:00,114.55,114.57,114.46,114.47,10252.0,107.7978,107.8166,107.7131,107.7225,10252.0
2020-12-04 14:30:00,114.46,114.52,114.45,114.51,4479.0,107.7131,107.7695,107.7037,107.7601,4479.0
2020-12-04 14:35:00,114.51,114.52,114.47,114.51,7298.0,107.7601,107.7695,107.7225,107.7601,7298.0
2020-12-04 14:40:00,114.5,114.63,114.47,114.63,4227.0,107.7507,107.873,107.7225,107.873,4227.0
2020-12-04 14:45:00,114.65,114.66,114.61,114.66,4816.0,107.8919,107.9013,107.8542,107.9013,4816.0
2020-12-04 14:50:00,114.66,114.66,114.58,114.58,7548.0,107.9013,107.9013,107.826,107.826,7548.0
2020-12-04 14:55:00,114.61,114.65,114.6,114.63,5533.0,107.8542,107.8919,107.8448,107.873,5533.0
2020-12-04 15:00:00,114.64,114.7,114.59,114.6,6540.0,107.8825,107.9389,107.8354,107.8448,6540.0
2020-12-04 15:05:00,114.61,114.64,114.58,114.63,6809.0,107.8542,107.8825,107.826,107.873,6809.0
2020-12-04 15:10:00,114.63,114.63,114.54,114.55,12722.0,107.873,107.873,107.7883,107.7978,12722.0
2020-12-04 15:15:00,114.55,114.58,114.52,114.58,6276.0,107.7978,107.826,107.7695,107.826,6276.0
2020-12-04 15:20:00,114.58,114.63,114.55,114.63,8913.0,107.826,107.873,107.7978,107.873,8913.0
2020-12-04 15:25:00,114.63,114.64,114.51,114.57,8751.0,107.873,107.8825,107.7601,107.8166,8751.0
2020-12-04 15:30:00,114.59,114.67,114.59,114.66,10096.0,107.8354,107.9107,107.8354,107.9013,10096.0
2020-12-04 15:35:00,114.66,114.66,114.58,114.61,13884.0,107.9013,107.9013,107.826,107.8542,13884.0
2020-12-04 15:40:00,114.6,114.75,114.57,114.7,7425.0,107.8448,107.986,107.8166,107.9389,7425.0
2020-12-04 15:45:00,114.69,114.7,114.64,114.66,7181.0,107.9295,107.9389,107.8825,107.9013,7181.0
2020-12-04 15:50:00,114.65,114.77,114.62,114.74,33851.0,107.8919,108.0048,107.8636,107.9766,33851.0
2020-12-04 15:55:00,114.73,114.83,114.68,114.81,18121.0,107.9671,108.0613,107.9201,108.0424,18121.0
2020-12-07 09:30:00,114.63,114.63,114.6,114.6,6149.0,107.873,107.873,107.8448,107.8448,6149.0
2020-12-07 09:35:00,114.62,114.62,114.61,114.61,300.0,107.8636,107.8636,107.8542,107.8542,300.0
2020-12-07 09:40:00,114.62,114.68,114.62,114.68,1265.0,107.8636,107.9201,107.8636,107.9201,1265.0
2020-12-07 09:45:00,114.64,114.64,114.61,114.62,1195.0,107.8825,107.8825,107.8542,107.8636,1195.0
2020-12-07 09:50:00,114.63,114.63,114.6,114.63,651.0,107.873,107.873,107.8448,107.873,651.0
2020-12-07 09:55:00,114.66,114.8,114.63,114.8,6466.0,107.9013,108.033,107.873,108.033,6466.0
2020-12-07 10:00:00,114.8,114.8,114.66,114.67,2383.0,108.033,108.033,107.9013,107.9107,2383.0
2020-12-07 10:05:00,114.63,114.71,114.63,114.67,2927.0,107.873,107.9483,107.873,107.9107,2927.0
2020-12-07 10:10:00,114.71,114.75,114.71,114.73,1130.0,107.9483,107.986,107.9483,107.9671,1130.0
2020-12-07 10:15:00,114.74,114.76,114.7,114.75,1393.0,107.9766,107.9954,107.9389,107.986,1393.0
2020-12-07 10:20:00,114.75,114.8,114.73,114.8,2126.0,107.986,108.033,107.9671,108.033,2126.0
2020-12-07 10:25:00,114.77,114.81,114.76,114.77,9809.0,108.0048,108.0424,107.9954,108.0048,9809.0
2020-12-07 10:30:00,114.77,114.81,114.77,114.81,719.0,108.0048,108.0424,108.0048,108.0424,719.0
2020-12-07 10:35:00,114.82,114.82,114.76,114.76,5809.0,108.0518,108.0518,107.9954,107.9954,5809.0
2020-12-07 10:40:00,114.76,114.79,114.75,114.79,2195.0,107.9954,108.0236,107.986,108.0236,2195.0
2020-12-07 10:45:00,114.77,114.79,114.76,114.79,8828.0,108.0048,108.0236,107.9954,108.0236,8828.0
2020-12-07 10:50:00,114.78,114.82,114.77,114.79,2191.0,108.0142,108.0518,108.0048,108.0236,2191.0
2020-12-07 10:55:00,114.79,114.81,114.71,114.71,16107.0,108.0236,108.0424,107.9483,107.9483,16107.0
2020-12-07 11:00:00,114.72,114.75,114.7,114.72,13918.0,107.9577,107.986,107.9389,107.9577,13918.0
2020-12-07 11:05:00,114.72,114.74,114.69,114.73,1896.0,107.9577,107.9766,107.9295,107.9671,1896.0
2020-12-07 11:10:00,114.74,114.74,114.71,114.71,3607.0,107.9766,107.9766,107.9483,107.9483,3607.0
2020-12-07 11:15:00,114.7,114.71,114.7,114.71,2755.0,107.9389,107.9483,107.9389,107.9483,2755.0
2020-12-07 11:20:00,114.68,114.74,114.68,114.71,3488.0,107.9201,107.9766,107.9201,107.9483,3488.0
2020-12-07 11:25:00,114.69,114.7,114.66,114.7,952.0,107.9295,107.9389,107.9013,107.9389,952.0
2020-12-07 11:30:00,114.71,114.73,114.68,114.7,3457.0,107.9483,107.9671,107.9201,107.9389,3457.0
2020-12-07 11:35:00,114.71,114.73,114.68,114.71,3345.0,107.9483,107.9671,107.9201,107.9483,3345.0
2020-12-07 11:40:00,114.71,114.73,114.68,114.7,3984.0,107.9483,107.9671,107.9201,107.9389,3984.0
2020-12-07 11:45:00,114.7,114.78,114.68,114.74,5292.0,107.9389,108.0142,107.9201,107.9766,5292.0
2020-12-07 11:50:00,114.74,114.76,114.7,114.7,4069.0,107.9766,107.9954,107.9389,107.9389,4069.0
2020-12-07 11:55:00,114.68,114.79,114.65,114.74,6709.0,107.9201,108.0236,107.8919,107.9766,6709.0
2020-12-07 12:00:00,114.73,114.76,114.68,114.75,4799.0,107.9671,107.9954,107.9201,107.986,4799.0
2020-12-07 12:05:00,114.75,114.77,114.72,114.76,4454.0,107.986,108.0048,107.9577,107.9954,4454.0
2020-12-07 12:10:00,114.76,114.77,114.69,114.7,28435.0,107.9954,108.0048,107.9295,107.9389,28435.0
2020-12-07 12:15:00,114.69,114.7,114.62,114.68,3663.0,107.9295,107.9389,107.8636,107.9201,3663.0
2020-12-07 12:20:00,114.68,114.69,114.63,114.63,3865.0,107.9201,107.9295,107.873,107.873,3865.0
2020-12-07 12:25:00,114.65,114.67,114.62,114.65,17366.0,107.8919,107.9107,107.8636,107.8919,17366.0
2020-12-07 12:30:00,114.64,114.64,114.6,114.61,4823.0,107.8825,107.8825,107.8448,107.8542,4823.0
2020-12-07 12:35:00,114.61,114.65,114.59,114.63,6780.0,107.8542,107.8919,107.8354,107.873,6780.0
2020-12-07 12:40:00,114.64,114.66,114.6,114.64,10093.0,107.8825,107.9013,107.8448,107.8825,10093.0
2020-12-07 12:45:00,114.64,114.66,114.63,114.64,8086.0,107.8825,107.9013,107.873,107.8825,8086.0
2020-12-07 12:50:00,114.63,114.67,114.6,114.61,4690.0,107.873,107.9107,107.8448,107.8542,4690.0
2020-12-07 12:55:00,114.61,114.61,114.55,114.55,3134.0,107.8542,107.8542,107.7978,107.7978,3134.0
2020-12-07 13:00:00,114.53,114.54,114.51,114.53,3860.0,107.7789,107.7883,107.7601,107.7789,3860.0
2020-12-07 13:05:00,114.52,114.52,114.44,114.47,7054.0,107.7695,107.7695,107.6942,107.7225,7054.0
2020-12-07 13:10:00,114.49,114.5,114.4,114.41,5280.0,107.7413,107.7507,107.6566,107.666,5280.0
2020-12-07 13:15:00,114.4,114.47,114.4,114.45,4300.0,107.6566,107.7225,107.6566,107.7037,4300.0
2020-12-07 13:20:00,114.44,114.52,114.44,114.52,7251.0,107.6942,107.7695,107.6942,107.7695,7251.0
2020-12-07 13:25:00,114.52,114.52,114.46,114.49,5010.0,107.7695,107.7695,107.7131,107.7413,5010.0
2020-12-07 13:30:00,114.48,114.51,114.47,114.51,4584.0,107.7319,107.7601,107.7225,107.7601,4584.0
2020-12-07 13:35:00,114.5,114.53,114.46,114.49,8668.0,107.7507,107.7789,107.7131,107.7413,8668.0
2020-12-07 13:40:00,114.48,114.49,114.35,114.37,12126.0,107.7319,107.7413,107.6095,107.6284,12126.0
2020-12-07 13:45:00,114.37,114.41,114.33,114.4,5411.0,107.6284,107.666,107.5907,107.6566,5411.0
2020-12-07 13:50:00,114.4,114.44,114.39,114.44,4721.0,107.6566,107.6942,107.6472,107.6942,4721.0
2020-12-07 13:55:00,114.45,114.45,114.4,114.4,4593.0,107.7037,107.7037,107.6566,107.6566,4593.0
2020-12-07 14:00:00,114.41,114.41,114.28,114.31,10976.0,107.666,107.666,107.5437,107.5719,10976.0
2020-12-07 14:05:00,114.32,114.43,114.3,114.42,6428.0,107.5813,107.6848,107.5625,107.6754,6428.0
2020-12-07 14:10:00,114.45,114.45,114.38,114.41,7330.0,107.7037,107.7037,107.6378,107.666,7330.0
2020-12-07 14:15:00,114.4,114.43,114.32,114.41,10089.0,107.6566,107.6848,107.5813,107.666,10089.0
2020-12-07 14:20:00,114.41,114.48,114.4,114.47,3947.0,107.666,107.7319,107.6566,107.7225,3947.0
2020-12-07 14:25:00,114.47,114.49,114.46,114.47,6802.0,107.7225,107.7413,107.7131,107.7225,6802.0
2020-12-07 14:30:00,114.46,114.54,114.46,114.5,6602.0,107.7131,107.7883,107.7131,107.7507,6602.0
2020-12-07 14:35:00,114.48,114.54,114.48,114.53,14722.0,107.7319,107.7883,107.7319,107.7789,14722.0
2020-12-07 14:40:00,114.53,114.57,114.52,114.57,5166.0,107.7789,107.8166,107.7695,107.8166,5166.0
2020-12-07 14:45:00,114.56,114.59,114.54,114.56,5840.0,107.8072,107.8354,107.7883,107.8072,5840.0
2020-12-07 14:50:00,114.56,114.58,114.53,114.54,5501.0,107.8072,107.826,107.7789,107.7883,5501.0
2020-12-07 14:55:00,114.52,114.54,114.48,114.48,6658.0,107.7695,107.7883,107.7319,107.7319,6658.0
2020-12-07 15:00:00,114.49,114.52,114.45,114.49,7159.0,107.7413,107.7695,107.7037,107.7413,7159.0
2020-12-07 15:05:00,114.51,114.52,114.47,114.47,5771.0,107.7601,107.7695,107.7225,107.7225,5771.0
2020-12-07 15:10:00,114.46,114.5,114.45,114.46,4659.0,107.7131,107.7507,107.7037,107.7131,4659.0
2020-12-07 15:15:00,114.46,114.55,114.45,114.54,6161.0,107.7131,107.7978,107.7037,107.7883,6161.0
2020-12-07 15:20:00,114.56,114.58,114.54,114.57,4459.0,107.8072,107.826,107.7883,107.8166,4459.0
2020-12-07 15:25:00,114.58,114.63,114.57,114.61,6998.0,107.826,107.873,107.8166,107.8542,6998.0
2020-12-07 15:30:00,114.61,114.69,114.6,114.69,34973.0,107.8542,107.9295,107.8448,107.9295,34973.0
2020-12-07 15:35:00,114.68,114.69,114.61,114.61,5486.0,107.9201,107.9295,107.8542,107.8542,5486.0
2020-12-07 15:40:00,114.61,114.61,114.4,114.44,7596.0,107.8542,107.8542,107.6566,107.6942,7596.0
2020-12-07 15:45:00,114.44,114.47,114.3,114.34,10198.0,107.6942,107.7225,107.5625,107.6001,10198.0
2020-12-07 15:50:00,114.32,114.57,114.31,114.57,35084.0,107.5813,107.8166,107.5719,107.8166,35084.0
2020-12-07 15:55:00,114.57,114.72,114.57,114.68,37450.0,107.8166,107.9577,107.8166,107.9201,37450.0
2020-12-08 09:30:00,114.26,114.4,114.26,114.3,18324.0,107.5249,107.6566,107.5249,107.5625,18324.0
2020-12-08 09:35:00,114.38,114.45,114.37,114.39,2235.0,107.6378,107.7037,107.6284,107.6472,2235.0
2020-12-08 09:40:00,114.42,114.57,114.41,114.56,733.0,107.6754,107.8166,107.666,107.8072,733.0
2020-12-08 09:45:00,114.56,114.59,114.47,114.49,998.0,107.8072,107.8354,107.7225,107.7413,998.0
2020-12-08 09:50:00,114.51,114.56,114.48,114.55,3362.0,107.7601,107.8072,107.7319,107.7978,3362.0
2020-12-08 09:55:00,114.56,114.61,114.54,114.61,900.0,107.8072,107.8542,107.7883,107.8542,900.0
2020-12-08 10:00:00,114.6,114.61,114.54,114.57,2766.0,107.8448,107.8542,107.7883,107.8166,2766.0
2020-12-08 10:05:00,114.63,114.76,114.61,114.75,5681.0,107.873,107.9954,107.8542,107.986,5681.0
2020-12-08 10:10:00,114.75,114.79,114.75,114.76,1120.0,107.986,108.0236,107.986,107.9954,1120.0
2020-12-08 10:15:00,114.72,114.72,114.63,114.63,1776.0,107.9577,107.9577,107.873,107.873,1776.0
2020-12-08 10:20:00,114.53,114.56,114.51,114.56,1168.0,107.7789,107.8072,107.7601,107.8072,1168.0
2020-12-08 10:25:00,114.52,114.62,114.52,114.62,1278.0,107.7695,107.8636,107.7695,107.8636,1278.0
2020-12-08 10:30:00,114.63,114.75,114.63,114.72,4701.0,107.873,107.986,107.873,107.9577,4701.0
2020-12-08 10:35:00,114.72,114.81,114.72,114.81,684.0,107.9577,108.0424,107.9577,108.0424,684.0
2020-12-08 10:40:00,114.82,114.82,114.8,114.81,1530.0,108.0518,108.0518,108.033,108.0424,1530.0
2020-12-08 10:45:00,114.8,114.87,114.79,114.83,1082.0,108.033,108.0989,108.0236,108.0613,1082.0
2020-12-08 10:50:00,114.84,114.9,114.83,114.9,4610.0,108.0707,108.1271,108.0613,108.1271,4610.0
2020-12-08 10:55:00,114.93,114.98,114.89,114.98,7286.0,108.1554,108.2024,108.1177,108.2024,7286.0
2020-12-08 11:00:00,114.98,115.05,114.98,114.99,1784.0,108.2024,108.2683,108.2024,108.2118,1784.0
2020-12-08 11:05:00,115.03,115.03,114.94,114.97,1639.0,108.2495,108.2495,108.1648,108.193,1639.0
2020-12-08 11:10:00,114.98,114.99,114.92,114.95,7170.0,108.2024,108.2118,108.1459,108.1742,7170.0
2020-12-08 11:15:00,114.99,115.07,114.99,115.06,1694.0,108.2118,108.2871,108.2118,108.2777,1694.0
2020-12-08 11:20:00,115.06,115.1,115.02,115.04,7134.0,108.2777,108.3153,108.2401,108.2589,7134.0
2020-12-08 11:25:00,115.07,115.08,115.05,115.08,28986.0,108.2871,108.2965,108.2683,108.2965,28986.0
2020-12-08 11:30:00,115.11,115.16,115.09,115.14,6268.0,108.3247,108.3718,108.3059,108.353,6268.0
2020-12-08 11:35:00,115.14,115.14,115.11,115.12,337.0,108.353,108.353,108.3247,108.3342,337.0
2020-12-08 11:40:00,115.12,115.13,115.04,115.06,2276.0,108.3342,108.3436,108.2589,108.2777,2276.0
2020-12-08 11:45:00,115.08,115.11,115.03,115.07,10491.0,108.2965,108.3247,108.2495,108.2871,10491.0
2020-12-08 11:50:00,115.1,115.13,115.07,115.09,11325.0,108.3153,108.3436,108.2871,108.3059,11325.0
2020-12-08 11:55:00,115.12,115.15,115.11,115.11,1482.0,108.3342,108.3624,108.3247,108.3247,1482.0
2020-12-08 12:00:00,115.15,115.16,115.14,115.14,2314.0,108.3624,108.3718,108.353,108.353,2314.0
2020-12-08 12:05:00,115.16,115.16,115.1,115.11,1556.0,108.3718,108.3718,108.3153,108.3247,1556.0
2020-12-08 12:10:00,115.12,115.14,115.1,115.1,2360.0,108.3342,108.353,108.3153,108.3153,2360.0
2020-12-08 12:15:00,115.1,115.14,115.1,115.13,39535.0,108.3153,108.353,108.3153,108.3436,39535.0
2020-12-08 12:20:00,115.13,115.17,115.11,115.13,15579.0,108.3436,108.3812,108.3247,108.3436,15579.0
2020-12-08 12:25:00,115.15,115.19,115.13,115.19,12853.0,108.3624,108.4,108.3436,108.4,12853.0
2020-12-08 12:30:00,115.18,115.23,115.17,115.2,17507.0,108.3906,108.4377,108.3812,108.4094,17507.0
2020-12-08 12:35:00,115.2,115.24,115.19,115.24,22109.0,108.4094,108.4471,108.4,108.4471,22109.0
2020-12-08 12:40:00,115.24,115.27,115.23,115.23,20619.0,108.4471,108.4753,108.4377,108.4377,20619.0
2020-12-08 12:45:00,115.25,115.25,115.21,115.23,21392.0,108.4565,108.4565,108.4189,108.4377,21392.0
2020-12-08 12:50:00,115.23,115.33,115.22,115.29,22386.0,108.4377,108.5318,108.4283,108.4941,22386.0
2020-12-08 12:55:00,115.29,115.29,115.21,115.23,10588.0,108.4941,108.4941,108.4189,108.4377,10588.0
2020-12-08 13:00:00,115.22,115.27,115.21,115.25,13776.0,108.4283,108.4753,108.4189,108.4565,13776.0
2020-12-08 13:05:00,115.25,115.3,115.24,115.29,18198.0,108.4565,108.5035,108.4471,108.4941,18198.0
2020-12-08 13:10:00,115.28,115.29,115.24,115.24,16361.0,108.4847,108.4941,108.4471,108.4471,16361.0
2020-12-08 13:15:00,115.24,115.25,115.21,115.22,14747.0,108.4471,108.4565,108.4189,108.4283,14747.0
2020-12-08 13:20:00,115.22,115.24,115.21,115.22,10713.0,108.4283,108.4471,108.4189,108.4283,10713.0
2020-12-08 13:25:00,115.23,115.26,115.23,115.26,24542.0,108.4377,108.4659,108.4377,108.4659,24542.0
2020-12-08 13:30:00,115.26,115.28,115.25,115.26,18250.0,108.4659,108.4847,108.4565,108.4659,18250.0
2020-12-08 13:35:00,115.28,115.28,115.23,115.24,30220.0,108.4847,108.4847,108.4377,108.4471,30220.0
2020-12-08 13:40:00,115.23,115.24,115.21,115.22,16782.0,108.4377,108.4471,108.4189,108.4283,16782.0
2020-12-08 13:45:00,115.22,115.25,115.22,115.23,17475.0,108.4283,108.4565,108.4283,108.4377,17475.0
2020-12-08 13:50:00,115.24,115.25,115.2,115.21,28886.0,108.4471,108.4565,108.4094,108.4189,28886.0
2020-12-08 13:55:00,115.21,115.22,115.19,115.2,5934.0,108.4189,108.4283,108.4,108.4094,5934.0
2020-12-08 14:00:00,115.2,115.23,115.18,115.23,14872.0,108.4094,108.4377,108.3906,108.4377,14872.0
2020-12-08 14:05:00,115.23,115.23,115.17,115.22,9944.0,108.4377,108.4377,108.3812,108.4283,9944.0
2020-12-08 14:10:00,115.22,115.26,115.2,115.25,13267.0,108.4283,108.4659,108.4094,108.4565,13267.0
2020-12-08 14:15:00,115.25,115.27,115.23,115.26,18436.0,108.4565,108.4753,108.4377,108.4659,18436.0
2020-12-08 14:20:00,115.27,115.34,115.26,115.32,17020.0,108.4753,108.5412,108.4659,108.5224,17020.0
2020-12-08 14:25:00,115.32,115.4,115.32,115.36,7410.0,108.5224,108.5977,108.5224,108.56,7410.0
2020-12-08 14:30:00,115.37,115.38,115.35,115.36,17505.0,108.5694,108.5788,108.5506,108.56,17505.0
2020-12-08 14:35:00,115.36,115.36,115.31,115.32,12584.0,108.56,108.56,108.513,108.5224,12584.0
2020-12-08 14:40:00,115.32,115.33,115.28,115.29,19596.0,108.5224,108.5318,108.4847,108.4941,19596.0
2020-12-08 14:45:00,115.29,115.29,115.19,115.22,10003.0,108.4941,108.4941,108.4,108.4283,10003.0
2020-12-08 14:50:00,115.2,115.21,115.18,115.2,8824.0,108.4094,108.4189,108.3906,108.4094,8824.0
2020-12-08 14:55:00,115.21,115.25,115.18,115.21,19683.0,108.4189,108.4565,108.3906,108.4189,19683.0
2020-12-08 15:00:00,115.21,115.23,115.18,115.18,4250.0,108.4189,108.4377,108.3906,108.3906,4250.0
2020-12-08 15:05:00,115.18,115.18,115.15,115.18,6680.0,108.3906,108.3906,108.3624,108.3906,6680.0
2020-12-08 15:10:00,115.18,115.2,115.12,115.14,10621.0,108.3906,108.4094,108.3342,108.353,10621.0
2020-12-08 15:15:00,115.18,115.19,115.1,115.12,9699.0,108.3906,108.4,108.3153,108.3342,9699.0
2020-12-08 15:20:00,115.12,115.18,115.11,115.14,9682.0,108.3342,108.3906,108.3247,108.353,9682.0
2020-12-08 15:25:00,115.14,115.18,115.11,115.17,12230.0,108.353,108.3906,108.3247,108.3812,12230.0
2020-12-08 15:30:00,115.15,115.2,115.15,115.17,10197.0,108.3624,108.4094,108.3624,108.3812,10197.0
2020-12-08 15:35:00,115.16,115.16,115.11,115.13,19368.0,108.3718,108.3718,108.3247,108.3436,19368.0
2020-12-08 15:40:00,115.11,115.14,115.08,115.12,9282.0,108.3247,108.353,108.2965,108.3342,9282.0
2020-12-08 15:45:00,115.12,115.16,115.08,115.08,39839.0,108.3342,108.3718,108.2965,108.2965,39839.0
2020-12-08 15:50:00,115.08,115.16,115.08,115.1,10662.0,108.2965,108.3718,108.2965,108.3153,10662.0
2020-12-08 15:55:00,115.12,115.22,115.12,115.14,27160.0,108.3342,108.4283,108.3342,108.353,27160.0
2020-12-09 09:30:00,115.28,115.38,115.22,115.31,17733.0,108.4847,108.5788,108.4283,108.513,17733.0
2020-12-09 09:35:00,115.29,115.38,115.23,115.31,2934.0,108.4941,108.5788,108.4377,108.513,2934.0
2020-12-09 09:40:00,115.32,115.41,115.31,115.38,3962.0,108.5224,108.6071,108.513,108.5788,3962.0
2020-12-09 09:45:00,115.37,115.39,115.31,115.33,4589.0,108.5694,108.5882,108.513,108.5318,4589.0
2020-12-09 09:50:00,115.3,115.31,115.21,115.28,2106.0,108.5035,108.513,108.4189,108.4847,2106.0
2020-12-09 09:55:00,115.3,115.32,115.26,115.26,8348.0,108.5035,108.5224,108.4659,108.4659,8348.0
2020-12-09 10:00:00,115.24,115.25,115.14,115.19,3874.0,108.4471,108.4565,108.353,108.4,3874.0
2020-12-09 10:05:00,115.2,115.25,115.2,115.22,88982.0,108.4094,108.4565,108.4094,108.4283,88982.0
2020-12-09 10:10:00,115.12,115.12,114.94,114.98,1375.0,108.3342,108.3342,108.1648,108.2024,1375.0
2020-12-09 10:15:00,114.96,115.19,114.96,115.17,13608.0,108.1836,108.4,108.1836,108.3812,13608.0
2020-12-09 10:20:00,115.17,115.19,115.15,115.19,4328.0,108.3812,108.4,108.3624,108.4,4328.0
2020-12-09 10:25:00,115.23,115.24,115.19,115.19,2055.0,108.4377,108.4471,108.4,108.4,2055.0
2020-12-09 10:30:00,115.15,115.18,115.14,115.15,1453.0,108.3624,108.3906,108.353,108.3624,1453.0
2020-12-09 10:35:00,115.01,115.01,115.0,115.01,110.0,108.2306,108.2306,108.2212,108.2306,110.0
2020-12-09 10:40:00,115.04,115.07,115.01,115.04,3032.0,108.2589,108.2871,108.2306,108.2589,3032.0
2020-12-09 10:45:00,115.01,115.05,114.99,115.05,1509.0,108.2306,108.2683,108.2118,108.2683,1509.0
2020-12-09 10:50:00,114.97,115.01,114.96,114.98,2295.0,108.193,108.2306,108.1836,108.2024,2295.0
2020-12-09 10:55:00,114.99,115.0,114.93,114.94,4142.0,108.2118,108.2212,108.1554,108.1648,4142.0
2020-12-09 11:00:00,114.98,114.99,114.83,114.84,3750.0,108.2024,108.2118,108.0613,108.0707,3750.0
2020-12-09 11:05:00,114.83,114.94,114.74,114.89,12718.0,108.0613,108.1648,107.9766,108.1177,12718.0
2020-12-09 11:10:00,114.88,114.88,114.81,114.82,538.0,108.1083,108.1083,108.0424,108.0518,538.0
2020-12-09 11:15:00,114.81,114.83,114.75,114.76,5046.0,108.0424,108.0613,107.986,107.9954,5046.0
2020-12-09 11:20:00,114.75,114.8,114.75,114.8,1800.0,107.986,108.033,107.986,108.033,1800.0
2020-12-09 11:25:00,114.82,114.87,114.79,114.87,4123.0,108.0518,108.0989,108.0236,108.0989,4123.0
2020-12-09 11:30:00,114.87,114.87,114.77,114.77,2258.0,108.0989,108.0989,108.0048,108.0048,2258.0
2020-12-09 11:35:00,114.76,114.89,114.74,114.89,3715.0,107.9954,108.1177,107.9766,108.1177,3715.0
2020-12-09 11:40:00,114.88,114.88,114.84,114.84,1778.0,108.1083,108.1083,108.0707,108.0707,1778.0
2020-12-09 11:45:00,114.87,114.87,114.78,114.78,1753.0,108.0989,108.0989,108.0142,108.0142,1753.0
2020-12-09 11:50:00,114.76,114.86,114.76,114.86,2200.0,107.9954,108.0895,107.9954,108.0895,2200.0
2020-12-09 11:55:00,114.87,114.97,114.86,114.96,2694.0,108.0989,108.193,108.0895,108.1836,2694.0
2020-12-09 12:00:00,114.97,114.97,114.93,114.93,4332.0,108.193,108.193,108.1554,108.1554,4332.0
2020-12-09 12:05:00,114.95,114.97,114.9,114.96,5193.0,108.1742,108.193,108.1271,108.1836,5193.0
2020-12-09 12:10:00,114.97,114.97,114.91,114.94,1504.0,108.193,108.193,108.1365,108.1648,1504.0
2020-12-09 12:15:00,114.94,114.94,114.84,114.88,25900.0,108.1648,108.1648,108.0707,108.1083,25900.0
2020-12-09 12:20:00,114.88,114.89,114.84,114.85,26145.0,108.1083,108.1177,108.0707,108.0801,26145.0
2020-12-09 12:25:00,114.91,114.93,114.91,114.93,3927.0,108.1365,108.1554,108.1365,108.1554,3927.0
2020-12-09 12:30:00,114.92,114.92,114.78,114.85,5271.0,108.1459,108.1459,108.0142,108.0801,5271.0
2020-12-09 12:35:00,114.83,114.86,114.71,114.72,120475.0,108.0613,108.0895,107.9483,107.9577,120475.0
2020-12-09 12:40:00,114.73,114.76,114.64,114.65,8869.0,107.9671,107.9954,107.8825,107.8919,8869.0
2020-12-09 12:45:00,114.64,114.64,114.5,114.52,5490.0,107.8825,107.8825,107.7507,107.7695,5490.0
2020-12-09 12:50:00,114.52,114.62,114.41,114.6,4447.0,107.7695,107.8636,107.666,107.8448,4447.0
2020-12-09 12:55:00,114.61,114.7,114.61,114.68,5879.0,107.8542,107.9389,107.8542,107.9201,5879.0
2020-12-09 13:00:00,114.67,114.68,114.48,114.48,4287.0,107.9107,107.9201,107.7319,107.7319,4287.0
2020-12-09 13:05:00,114.47,114.68,114.46,114.68,1642.0,107.7225,107.9201,107.7131,107.9201,1642.0
2020-12-09 13:10:00,114.67,114.67,114.57,114.57,5188.0,107.9107,107.9107,107.8166,107.8166,5188.0
2020-12-09 13:15:00,114.59,114.59,114.46,114.47,2946.0,107.8354,107.8354,107.7131,107.7225,2946.0
2020-12-09 13:20:00,114.48,114.48,114.46,114.48,916998.0,107.7319,107.7319,107.7131,107.7319,916998.0
2020-12-09 13:25:00,114.46,114.46,114.3,114.36,26155.0,107.7131,107.7131,107.5625,107.619,26155.0
2020-12-09 13:30:00,114.36,114.36,114.17,114.17,39224.0,107.619,107.619,107.4402,107.4402,39224.0
2020-12-09 13:35:00,114.17,114.29,114.14,114.26,16919.0,107.4402,107.5531,107.4119,107.5249,16919.0
2020-12-09 13:40:00,114.24,114.35,114.14,114.3,2342.0,107.506,107.6095,107.4119,107.5625,2342.0
2020-12-09 13:45:00,114.32,114.32,114.26,114.29,6904.0,107.5813,107.5813,107.5249,107.5531,6904.0
2020-12-09 13:50:00,114.28,114.28,114.16,114.18,1254.0,107.5437,107.5437,107.4307,107.4496,1254.0
2020-12-09 13:55:00,114.09,114.11,113.97,113.97,3966.0,107.3649,107.3837,107.2519,107.2519,3966.0
2020-12-09 14:00:00,113.99,114.25,113.99,114.19,18196.0,107.2708,107.5154,107.2708,107.459,18196.0
2020-12-09 14:05:00,114.19,114.21,114.14,114.17,4000.0,107.459,107.4778,107.4119,107.4402,4000.0
2020-12-09 14:10:00,114.17,114.22,114.12,114.21,3955.0,107.4402,107.4872,107.3931,107.4778,3955.0
2020-12-09 14:15:00,114.15,114.17,114.07,114.17,2971.0,107.4213,107.4402,107.3461,107.4402,2971.0
2020-12-09 14:20:00,114.19,114.35,114.16,114.35,2212.0,107.459,107.6095,107.4307,107.6095,2212.0
2020-12-09 14:25:00,114.34,114.44,114.31,114.44,3494.0,107.6001,107.6942,107.5719,107.6942,3494.0
2020-12-09 14:30:00,114.41,114.41,114.2,114.24,3556.0,107.666,107.666,107.4684,107.506,3556.0
2020-12-09 14:35:00,114.27,114.29,114.16,114.17,5560.0,107.5343,107.5531,107.4307,107.4402,5560.0
2020-12-09 14:40:00,114.2,114.21,114.06,114.09,9713.0,107.4684,107.4778,107.3366,107.3649,9713.0
2020-12-09 14:45:00,114.08,114.25,114.07,114.2,7036.0,107.3555,107.5154,107.3461,107.4684,7036.0
2020-12-09 14:50:00,114.19,114.19,114.1,114.17,3736.0,107.459,107.459,107.3743,107.4402,3736.0
2020-12-09 14:55:00,114.19,114.29,114.19,114.26,6140.0,107.459,107.5531,107.459,107.5249,6140.0
2020-12-09 15:00:00,114.24,114.25,114.13,114.17,4343.0,107.506,107.5154,107.4025,107.4402,4343.0
2020-12-09 15:05:00,114.19,114.35,114.19,114.34,11110.0,107.459,107.6095,107.459,107.6001,11110.0
2020-12-09 15:10:00,114.33,114.39,114.26,114.27,6921.0,107.5907,107.6472,107.5249,107.5343,6921.0
2020-12-09 15:15:00,114.29,114.29,114.15,114.15,3102.0,107.5531,107.5531,107.4213,107.4213,3102.0
2020-12-09 15:20:00,114.16,114.18,114.06,114.06,5825.0,107.4307,107.4496,107.3366,107.3366,5825.0
2020-12-09 15:25:00,114.09,114.09,113.95,113.99,10387.0,107.3649,107.3649,107.2331,107.2708,10387.0
2020-12-09 15:30:00,114.09,114.12,114.03,114.08,2675.0,107.3649,107.3931,107.3084,107.3555,2675.0
2020-12-09 15:35:00,114.08,114.15,114.0,114.15,6572.0,107.3555,107.4213,107.2802,107.4213,6572.0
2020-12-09 15:40:00,114.15,114.37,114.14,114.37,29712.0,107.4213,107.6284,107.4119,107.6284,29712.0
2020-12-09 15:45:00,114.35,114.43,114.26,114.29,4706.0,107.6095,107.6848,107.5249,107.5531,4706.0
2020-12-09 15:50:00,114.31,114.39,114.27,114.38,9264.0,107.5719,107.6472,107.5343,107.6378,9264.0
2020-12-09 15:55:00,114.37,114.58,114.29,114.29,17490.0,107.6284,107.826,107.5531,107.5531,17490.0
2020-12-10 09:30:00,114.07,114.07,113.43,113.43,13882.0,107.3461,107.3461,106.7438,106.7438,13882.0
2020-12-10 09:35:00,113.56,113.6,113.55,113.6,1088.0,106.8661,106.9038,106.8567,106.9038,1088.0
2020-12-10 09:40:00,113.91,114.02,113.89,113.92,13652.0,107.1955,107.299,107.1767,107.2049,13652.0
2020-12-10 09:45:00,113.85,113.94,113.84,113.93,2168.0,107.139,107.2237,107.1296,107.2143,2168.0
2020-12-10 09:50:00,113.94,114.08,113.94,114.04,20158.0,107.2237,107.3555,107.2237,107.3178,20158.0
2020-12-10 09:55:00,114.03,114.21,114.03,114.15,15788.0,107.3084,107.4778,107.3084,107.4213,15788.0
2020-12-10 10:00:00,114.16,114.17,114.08,114.1,3522.0,107.4307,107.4402,107.3555,107.3743,3522.0
2020-12-10 10:05:00,114.13,114.28,114.07,114.28,3420.0,107.4025,107.5437,107.3461,107.5437,3420.0
2020-12-10 10:10:00,114.22,114.3,114.21,114.22,7368.0,107.4872,107.5625,107.4778,107.4872,7368.0
2020-12-10 10:15:00,114.25,114.27,114.22,114.23,11730.0,107.5154,107.5343,107.4872,107.4966,11730.0
2020-12-10 10:20:00,114.25,114.29,114.22,114.23,3523.0,107.5154,107.5531,107.4872,107.4966,3523.0
2020-12-10 10:25:00,114.19,114.21,114.09,114.1,2074.0,107.459,107.4778,107.3649,107.3743,2074.0
2020-12-10 10:30:00,114.07,114.07,113.95,113.95,8123.0,107.3461,107.3461,107.2331,107.2331,8123.0
2020-12-10 10:35:00,114.0,114.1,114.0,114.1,1087.0,107.2802,107.3743,107.2802,107.3743,1087.0
2020-12-10 10:40:00,114.11,114.14,114.06,114.08,2885.0,107.3837,107.4119,107.3366,107.3555,2885.0
2020-12-10 10:45:00,114.07,114.08,113.98,114.0,21432.0,107.3461,107.3555,107.2614,107.2802,21432.0
2020-12-10 10:50:00,114.18,114.24,114.17,114.21,19776.0,107.4496,107.506,107.4402,107.4778,19776.0
2020-12-10 10:55:00,114.19,114.2,114.12,114.14,1623.0,107.459,107.4684,107.3931,107.4119,1623.0
2020-12-10 11:00:00,114.1,114.1,114.09,114.1,1271.0,107.3743,107.3743,107.3649,107.3743,1271.0
2020-12-10 11:05:00,114.16,114.17,114.1,114.11,973.0,107.4307,107.4402,107.3743,107.3837,973.0
2020-12-10 11:10:00,114.06,114.06,114.0,114.03,997.0,107.3366,107.3366,107.2802,107.3084,997.0
2020-12-10 11:15:00,114.12,114.21,114.12,114.18,1347.0,107.3931,107.4778,107.3931,107.4496,1347.0
2020-12-10 11:20:00,114.22,114.23,114.13,114.23,5313.0,107.4872,107.4966,107.4025,107.4966,5313.0
2020-12-10 11:25:00,114.22,114.23,114.2,114.21,1951.0,107.4872,107.4966,107.4684,107.4778,1951.0
2020-12-10 11:30:00,114.18,114.18,114.08,114.09,12522.0,107.4496,107.4496,107.3555,107.3649,12522.0
2020-12-10 11:35:00,114.11,114.12,114.06,114.1,4264.0,107.3837,107.3931,107.3366,107.3743,4264.0
2020-12-10 11:40:00,114.05,114.08,114.03,114.04,1041.0,107.3272,107.3555,107.3084,107.3178,1041.0
2020-12-10 11:45:00,114.06,114.06,114.0,114.01,3581.0,107.3366,107.3366,107.2802,107.2896,3581.0
2020-12-10 11:50:00,113.93,113.96,113.89,113.89,2708.0,107.2143,107.2425,107.1767,107.1767,2708.0
2020-12-10 11:55:00,113.8,113.84,113.79,113.82,1794.0,107.092,107.1296,107.0826,107.1108,1794.0
2020-12-10 12:00:00,113.81,113.92,113.8,113.92,12814.0,107.1014,107.2049,107.092,107.2049,12814.0
2020-12-10 12:05:00,113.95,114.0,113.94,113.99,8136.0,107.2331,107.2802,107.2237,107.2708,8136.0
2020-12-10 12:10:00,114.0,114.02,113.95,114.0,3879.0,107.2802,107.299,107.2331,107.2802,3879.0
2020-12-10 12:15:00,114.01,114.01,113.95,113.96,4299.0,107.2896,107.2896,107.2331,107.2425,4299.0
2020-12-10 12:20:00,113.97,113.98,113.89,113.94,7038.0,107.2519,107.2614,107.1767,107.2237,7038.0
2020-12-10 12:25:00,113.99,114.0,113.91,113.94,4652.0,107.2708,107.2802,107.1955,107.2237,4652.0
2020-12-10 12:30:00,114.02,114.02,113.98,113.99,719.0,107.299,107.299,107.2614,107.2708,719.0
2020-12-10 12:35:00,113.98,113.99,113.94,113.98,3199.0,107.2614,107.2708,107.2237,107.2614,3199.0
2020-12-10 12:40:00,113.99,113.99,113.95,113.99,5603.0,107.2708,107.2708,107.2331,107.2708,5603.0
2020-12-10 12:45:00,113.96,113.96,113.95,113.96,705.0,107.2425,107.2425,107.2331,107.2425,705.0
2020-12-10 12:50:00,113.86,113.87,113.8,113.81,5118.0,107.1484,107.1578,107.092,107.1014,5118.0
2020-12-10 12:55:00,113.78,113.84,113.77,113.82,2986.0,107.0731,107.1296,107.0637,107.1108,2986.0
2020-12-10 13:00:00,113.82,113.92,113.82,113.91,1263.0,107.1108,107.2049,107.1108,107.1955,1263.0
2020-12-10 13:05:00,113.92,113.92,113.89,113.9,4295.0,107.2049,107.2049,107.1767,107.1861,4295.0
2020-12-10 13:10:00,113.95,114.03,113.94,114.03,19928.0,107.2331,107.3084,107.2237,107.3084,19928.0
2020-12-10 13:15:00,114.06,114.06,113.98,114.02,3263.0,107.3366,107.3366,107.2614,107.299,3263.0
2020-12-10 13:20:00,114.02,114.02,113.97,114.0,759.0,107.299,107.299,107.2519,107.2802,759.0
2020-12-10 13:25:00,114.02,114.07,114.01,114.02,2145.0,107.299,107.3461,107.2896,107.299,2145.0
2020-12-10 13:30:00,114.0,114.02,113.92,113.93,3396.0,107.2802,107.299,107.2049,107.2143,3396.0
2020-12-10 13:35:00,113.91,113.94,113.86,113.94,1500.0,107.1955,107.2237,107.1484,107.2237,1500.0
2020-12-10 13:40:00,113.93,113.93,113.87,113.88,7499.0,107.2143,107.2143,107.1578,107.1673,7499.0
2020-12-10 13:45:00,113.82,113.88,113.79,113.86,3720.0,107.1108,107.1673,107.0826,107.1484,3720.0
2020-12-10 13:50:00,113.79,113.91,113.79,113.9,7688.0,107.0826,107.1955,107.0826,107.1861,7688.0
2020-12-10 13:55:00,113.86,113.86,113.75,113.83,1135.0,107.1484,107.1484,107.0449,107.1202,1135.0
2020-12-10 14:00:00,113.82,113.83,113.75,113.75,1350.0,107.1108,107.1202,107.0449,107.0449,1350.0
2020-12-10 14:05:00,113.79,113.83,113.78,113.81,7801.0,107.0826,107.1202,107.0731,107.1014,7801.0
2020-12-10 14:10:00,113.78,113.78,113.68,113.69,21644.0,107.0731,107.0731,106.979,106.9885,21644.0
2020-12-10 14:15:00,113.68,113.69,113.62,113.63,40264.0,106.979,106.9885,106.9226,106.932,40264.0
2020-12-10 14:20:00,113.66,113.66,113.58,113.6,1963.0,106.9602,106.9602,106.8849,106.9038,1963.0
2020-12-10 14:25:00,113.66,113.68,113.64,113.64,1993.0,106.9602,106.979,106.9414,106.9414,1993.0
2020-12-10 14:30:00,113.63,113.69,113.61,113.67,11143.0,106.932,106.9885,106.9132,106.9696,11143.0
2020-12-10 14:35:00,113.67,113.74,113.67,113.72,11212.0,106.9696,107.0355,106.9696,107.0167,11212.0
2020-12-10 14:40:00,113.76,113.76,113.7,113.73,3890.0,107.0543,107.0543,106.9979,107.0261,3890.0
2020-12-10 14:45:00,113.71,113.78,113.71,113.74,5404.0,107.0073,107.0731,107.0073,107.0355,5404.0
2020-12-10 14:50:00,113.73,113.79,113.73,113.75,2512.0,107.0261,107.0826,107.0261,107.0449,2512.0
2020-12-10 14:55:00,113.72,113.79,113.63,113.63,2323.0,107.0167,107.0826,106.932,106.932,2323.0
2020-12-10 15:00:00,113.73,113.8,113.71,113.77,5813.0,107.0261,107.092,107.0073,107.0637,5813.0
2020-12-10 15:05:00,113.77,113.84,113.75,113.76,8864.0,107.0637,107.1296,107.0449,107.0543,8864.0
2020-12-10 15:10:00,113.77,113.88,113.75,113.85,9337.0,107.0637,107.1673,107.0449,107.139,9337.0
2020-12-10 15:15:00,113.86,113.97,113.86,113.95,8107.0,107.1484,107.2519,107.1484,107.2331,8107.0
2020-12-10 15:20:00,113.94,113.99,113.92,113.98,9929.0,107.2237,107.2708,107.2049,107.2614,9929.0
2020-12-10 15:25:00,113.98,113.98,113.93,113.95,4658.0,107.2614,107.2614,107.2143,107.2331,4658.0
2020-12-10 15:30:00,114.0,114.06,113.93,113.95,28179.0,107.2802,107.3366,107.2143,107.2331,28179.0
2020-12-10 15:35:00,113.94,114.04,113.92,114.04,9318.0,107.2237,107.3178,107.2049,107.3178,9318.0
2020-12-10 15:40:00,114.02,114.07,114.01,114.02,9896.0,107.299,107.3461,107.2896,107.299,9896.0
2020-12-10 15:45:00,114.04,114.12,114.02,114.03,14181.0,107.3178,107.3931,107.299,107.3084,14181.0
2020-12-10 15:50:00,114.03,114.14,114.03,114.14,32171.0,107.3084,107.4119,107.3084,107.4119,32171.0
2020-12-10 15:55:00,114.13,114.13,113.92,113.93,30282.0,107.4025,107.4025,107.2049,107.2143,30282.0
2020-12-11 09:30:00,113.32,113.49,113.3,113.45,38476.0,106.6403,106.8002,106.6214,106.7626,38476.0
2020-12-11 09:35:00,113.48,113.53,113.42,113.52,9627.0,106.7908,106.8379,106.7344,106.8285,9627.0
2020-12-11 09:40:00,113.54,113.54,113.3,113.32,4038.0,106.8473,106.8473,106.6214,106.6403,4038.0
2020-12-11 09:45:00,113.37,113.49,113.37,113.49,1229.0,106.6873,106.8002,106.6873,106.8002,1229.0
2020-12-11 09:50:00,113.4,113.56,113.3,113.53,4349.0,106.7155,106.8661,106.6214,106.8379,4349.0
2020-12-11 09:55:00,113.48,113.55,113.48,113.54,6126.0,106.7908,106.8567,106.7908,106.8473,6126.0
2020-12-11 10:00:00,113.57,113.72,113.57,113.67,9272.0,106.8755,107.0167,106.8755,106.9696,9272.0
2020-12-11 10:05:00,113.66,113.72,113.64,113.71,3528.0,106.9602,107.0167,106.9414,107.0073,3528.0
2020-12-11 10:10:00,113.7,113.74,113.65,113.74,9490.0,106.9979,107.0355,106.9508,107.0355,9490.0
2020-12-11 10:15:00,113.76,113.81,113.72,113.81,2919.0,107.0543,107.1014,107.0167,107.1014,2919.0
2020-12-11 10:20:00,113.74,113.74,113.66,113.68,1870.0,107.0355,107.0355,106.9602,106.979,1870.0
2020-12-11 10:25:00,113.69,113.75,113.67,113.7,3120.0,106.9885,107.0449,106.9696,106.9979,3120.0
2020-12-11 10:30:00,113.63,113.63,113.58,113.59,17247.0,106.932,106.932,106.8849,106.8943,17247.0
2020-12-11 10:35:00,113.66,113.66,113.61,113.62,1109.0,106.9602,106.9602,106.9132,106.9226,1109.0
2020-12-11 10:40:00,113.61,113.61,113.57,113.61,15704.0,106.9132,106.9132,106.8755,106.9132,15704.0
2020-12-11 10:45:00,113.55,113.57,113.48,113.49,5575.0,106.8567,106.8755,106.7908,106.8002,5575.0
2020-12-11 10:50:00,113.48,113.49,113.45,113.46,8200.0,106.7908,106.8002,106.7626,106.772,8200.0
2020-12-11 10:55:00,113.47,113.55,113.47,113.54,2387.0,106.7814,106.8567,106.7814,106.8473,2387.0
2020-12-11 11:00:00,113.55,113.63,113.54,113.6,5088.0,106.8567,106.932,106.8473,106.9038,5088.0
2020-12-11 11:05:00,113.62,113.63,113.56,113.56,6576.0,106.9226,106.932,106.8661,106.8661,6576.0
2020-12-11 11:10:00,113.55,113.61,113.54,113.55,4475.0,106.8567,106.9132,106.8473,106.8567,4475.0
2020-12-11 11:15:00,113.59,113.64,113.54,113.64,2344.0,106.8943,106.9414,106.8473,106.9414,2344.0
2020-12-11 11:20:00,113.62,113.62,113.47,113.48,3417.0,106.9226,106.9226,106.7814,106.7908,3417.0
2020-12-11 11:25:00,113.49,113.52,113.47,113.47,6467.0,106.8002,106.8285,106.7814,106.7814,6467.0
2020-12-11 11:30:00,113.47,113.5,113.44,113.47,5090.0,106.7814,106.8097,106.7532,106.7814,5090.0
2020-12-11 11:35:00,113.4,113.44,113.32,113.36,4671.0,106.7155,106.7532,106.6403,106.6779,4671.0
2020-12-11 11:40:00,113.36,113.41,113.32,113.33,5933.0,106.6779,106.725,106.6403,106.6497,5933.0
2020-12-11 11:45:00,113.26,113.42,113.25,113.41,1500.0,106.5838,106.7344,106.5744,106.725,1500.0
2020-12-11 11:50:00,113.45,113.46,113.43,113.43,7688.0,106.7626,106.772,106.7438,106.7438,7688.0
2020-12-11 11:55:00,113.44,113.46,113.38,113.4,1016.0,106.7532,106.772,106.6967,106.7155,1016.0
2020-12-11 12:00:00,113.43,113.44,113.35,113.35,3570.0,106.7438,106.7532,106.6685,106.6685,3570.0
2020-12-11 12:05:00,113.35,113.39,113.32,113.32,3045.0,106.6685,106.7061,106.6403,106.6403,3045.0
2020-12-11 12:10:00,113.29,113.29,113.18,113.19,6640.0,106.612,106.612,106.5085,106.5179,6640.0
2020-12-11 12:15:00,113.18,113.24,113.17,113.19,2587.0,106.5085,106.565,106.4991,106.5179,2587.0
2020-12-11 12:20:00,113.12,113.18,113.09,113.17,1706.0,106.4521,106.5085,106.4238,106.4991,1706.0
2020-12-11 12:25:00,113.15,113.23,113.14,113.23,889.0,106.4803,106.5556,106.4709,106.5556,889.0
2020-12-11 12:30:00,113.18,113.19,113.16,113.17,2550.0,106.5085,106.5179,106.4897,106.4991,2550.0
2020-12-11 12:35:00,113.15,113.17,113.11,113.12,17810.0,106.4803,106.4991,106.4426,106.4521,17810.0
2020-12-11 12:40:00,113.13,113.23,113.12,113.2,4231.0,106.4615,106.5556,106.4521,106.5273,4231.0
2020-12-11 12:45:00,113.21,113.28,113.19,113.28,2742.0,106.5367,106.6026,106.5179,106.6026,2742.0
2020-12-11 12:50:00,113.28,113.36,113.28,113.35,1688.0,106.6026,106.6779,106.6026,106.6685,1688.0
2020-12-11 12:55:00,113.38,113.39,113.35,113.38,3586.0,106.6967,106.7061,106.6685,106.6967,3586.0
2020-12-11 13:00:00,113.36,113.42,113.32,113.42,4115.0,106.6779,106.7344,106.6403,106.7344,4115.0
2020-12-11 13:05:00,113.39,113.41,113.36,113.38,1798.0,106.7061,106.725,106.6779,106.6967,1798.0
2020-12-11 13:10:00,113.38,113.49,113.37,113.47,4415.0,106.6967,106.8002,106.6873,106.7814,4415.0
2020-12-11 13:15:00,113.46,113.5,113.43,113.45,18096.0,106.772,106.8097,106.7438,106.7626,18096.0
2020-12-11 13:20:00,113.42,113.42,113.36,113.37,2323.0,106.7344,106.7344,106.6779,106.6873,2323.0
2020-12-11 13:25:00,113.37,113.45,113.36,113.44,6645.0,106.6873,106.7626,106.6779,106.7532,6645.0
2020-12-11 13:30:00,113.46,113.55,113.45,113.55,2358.0,106.772,106.8567,106.7626,106.8567,2358.0
2020-12-11 13:35:00,113.57,113.66,113.57,113.65,2385.0,106.8755,106.9602,106.8755,106.9508,2385.0
2020-12-11 13:40:00,113.61,113.64,113.59,113.62,4319.0,106.9132,106.9414,106.8943,106.9226,4319.0
2020-12-11 13:45:00,113.58,113.63,113.54,113.63,5053.0,106.8849,106.932,106.8473,106.932,5053.0
2020-12-11 13:50:00,113.62,113.81,113.62,113.81,5659.0,106.9226,107.1014,106.9226,107.1014,5659.0
2020-12-11 13:55:00,113.81,113.86,113.76,113.78,4255.0,107.1014,107.1484,107.0543,107.0731,4255.0
2020-12-11 14:00:00,113.76,113.78,113.73,113.74,39322.0,107.0543,107.0731,107.0261,107.0355,39322.0
2020-12-11 14:05:00,113.72,113.83,113.7,113.77,11414.0,107.0167,107.1202,106.9979,107.0637,11414.0
2020-12-11 14:10:00,113.79,113.79,113.73,113.73,5220.0,107.0826,107.0826,107.0261,107.0261,5220.0
2020-12-11 14:15:00,113.74,113.79,113.72,113.76,10021.0,107.0355,107.0826,107.0167,107.0543,10021.0
2020-12-11 14:20:00,113.76,113.8,113.75,113.8,526.0,107.0543,107.092,107.0449,107.092,526.0
2020-12-11 14:25:00,113.78,113.78,113.69,113.76,3757.0,107.0731,107.0731,106.9885,107.0543,3757.0
2020-12-11 14:30:00,113.8,113.92,113.78,113.91,9503.0,107.092,107.2049,107.0731,107.1955,9503.0
2020-12-11 14:35:00,113.89,113.9,113.83,113.85,3048.0,107.1767,107.1861,107.1202,107.139,3048.0
2020-12-11 14:40:00,113.91,113.91,113.82,113.85,5223.0,107.1955,107.1955,107.1108,107.139,5223.0
2020-12-11 14:45:00,113.86,113.91,113.84,113.85,11611.0,107.1484,107.1955,107.1296,107.139,11611.0
2020-12-11 14:50:00,113.85,113.87,113.79,113.79,2137.0,107.139,107.1578,107.0826,107.0826,2137.0
2020-12-11 14:55:00,113.78,113.83,113.74,113.74,5628.0,107.0731,107.1202,107.0355,107.0355,5628.0
2020-12-11 15:00:00,113.79,113.81,113.72,113.73,62774.0,107.0826,107.1014,107.0167,107.0261,62774.0
2020-12-11 15:05:00,113.74,113.75,113.7,113.72,4290.0,107.0355,107.0449,106.9979,107.0167,4290.0
2020-12-11 15:10:00,113.75,113.84,113.74,113.83,4811.0,107.0449,107.1296,107.0355,107.1202,4811.0
2020-12-11 15:15:00,113.86,114.03,113.86,113.99,7169.0,107.1484,107.3084,107.1484,107.2708,7169.0
2020-12-11 15:20:00,114.0,114.0,113.93,113.94,2976.0,107.2802,107.2802,107.2143,107.2237,2976.0
2020-12-11 15:25:00,113.95,113.95,113.9,113.9,15553.0,107.2331,107.2331,107.1861,107.1861,15553.0
2020-12-11 15:30:00,113.91,113.99,113.88,113.9,3326.0,107.1955,107.2708,107.1673,107.1861,3326.0
2020-12-11 15:35:00,113.91,113.99,113.9,113.95,7298.0,107.1955,107.2708,107.1861,107.2331,7298.0
2020-12-11 15:40:00,113.94,114.02,113.94,113.94,7602.0,107.2237,107.299,107.2237,107.2237,7602.0
2020-12-11 15:45:00,113.9,113.9,113.81,113.83,4970.0,107.1861,107.1861,107.1014,107.1202,4970.0
2020-12-11 15:50:00,113.84,113.91,113.82,113.84,2646.0,107.1296,107.1955,107.1108,107.1296,2646.0
2020-12-11 15:55:00,113.92,113.96,113.8,113.86,21150.0,107.2049,107.2425,107.092,107.1484,21150.0
2020-12-14 09:30:00,114.13,114.17,114.06,114.17,9362.0,107.7905,107.8283,107.7244,107.8283,9362.0
2020-12-14 09:35:00,114.23,114.43,114.22,114.42,1700.0,107.8849,108.0738,107.8755,108.0644,1700.0
2020-12-14 09:40:00,114.44,114.48,114.38,114.47,2290.0,108.0833,108.121,108.0266,108.1116,2290.0
2020-12-14 09:45:00,114.52,114.53,114.47,114.47,4692.0,108.1588,108.1683,108.1116,108.1116,4692.0
2020-12-14 09:50:00,114.52,114.59,114.48,114.56,9350.0,108.1588,108.2249,108.121,108.1966,9350.0
2020-12-14 09:55:00,114.58,114.58,114.53,114.54,3090.0,108.2155,108.2155,108.1683,108.1777,3090.0
2020-12-14 10:00:00,114.59,114.71,114.58,114.71,2813.0,108.2249,108.3383,108.2155,108.3383,2813.0
2020-12-14 10:05:00,114.69,114.7,114.62,114.67,5792.0,108.3194,108.3288,108.2533,108.3005,5792.0
2020-12-14 10:10:00,114.67,114.69,114.61,114.61,1590.0,108.3005,108.3194,108.2438,108.2438,1590.0
2020-12-14 10:15:00,114.63,114.64,114.6,114.63,665.0,108.2627,108.2722,108.2344,108.2627,665.0
2020-12-14 10:20:00,114.63,114.65,114.63,114.64,682.0,108.2627,108.2816,108.2627,108.2722,682.0
2020-12-14 10:25:00,114.64,114.7,114.64,114.7,331.0,108.2722,108.3288,108.2722,108.3288,331.0
2020-12-14 10:30:00,114.67,114.67,114.62,114.62,719.0,108.3005,108.3005,108.2533,108.2533,719.0
2020-12-14 10:35:00,114.6,114.6,114.53,114.57,19619.0,108.2344,108.2344,108.1683,108.206,19619.0
2020-12-14 10:40:00,114.59,114.59,114.49,114.53,8203.0,108.2249,108.2249,108.1305,108.1683,8203.0
2020-12-14 10:45:00,114.53,114.54,114.36,114.37,3971.0,108.1683,108.1777,108.0077,108.0172,3971.0
2020-12-14 10:50:00,114.35,114.41,114.34,114.41,2690.0,107.9983,108.0549,107.9888,108.0549,2690.0
2020-12-14 10:55:00,114.41,114.43,114.3,114.3,4218.0,108.0549,108.0738,107.951,107.951,4218.0
2020-12-14 11:00:00,114.16,114.17,114.13,114.17,660.0,107.8188,107.8283,107.7905,107.8283,660.0
2020-12-14 11:05:00,114.21,114.23,114.15,114.15,5193.0,107.866,107.8849,107.8094,107.8094,5193.0
2020-12-14 11:10:00,114.07,114.18,114.07,114.16,1524.0,107.7338,107.8377,107.7338,107.8188,1524.0
2020-12-14 11:15:00,114.24,114.26,114.24,114.26,617.0,107.8944,107.9133,107.8944,107.9133,617.0
2020-12-14 11:20:00,114.25,114.26,114.18,114.23,5999.0,107.9038,107.9133,107.8377,107.8849,5999.0
2020-12-14 11:25:00,114.22,114.22,114.04,114.05,3985.0,107.8755,107.8755,107.7055,107.7149,3985.0
2020-12-14 11:30:00,113.94,113.94,113.89,113.93,1580.0,107.611,107.611,107.5638,107.6016,1580.0
2020-12-14 11:35:00,114.02,114.02,113.92,113.92,4320.0,107.6866,107.6866,107.5921,107.5921,4320.0
2020-12-14 11:40:00,113.93,113.94,113.89,113.92,641.0,107.6016,107.611,107.5638,107.5921,641.0
2020-12-14 11:45:00,113.93,113.96,113.91,113.96,1124.0,107.6016,107.6299,107.5827,107.6299,1124.0
2020-12-14 11:50:00,113.94,113.99,113.92,113.99,665.0,107.611,107.6583,107.5921,107.6583,665.0
2020-12-14 11:55:00,113.95,113.98,113.93,113.93,1253.0,107.6205,107.6488,107.6016,107.6016,1253.0
2020-12-14 12:00:00,113.97,113.98,113.89,113.9,3566.0,107.6394,107.6488,107.5638,107.5733,3566.0
2020-12-14 12:05:00,113.91,113.95,113.89,113.92,2004.0,107.5827,107.6205,107.5638,107.5921,2004.0
2020-12-14 12:10:00,113.93,113.98,113.92,113.96,11820.0,107.6016,107.6488,107.5921,107.6299,11820.0
2020-12-14 12:15:00,113.94,113.97,113.83,113.83,2152.0,107.611,107.6394,107.5071,107.5071,2152.0
2020-12-14 12:20:00,113.89,113.89,113.84,113.85,4840.0,107.5638,107.5638,107.5166,107.526,4840.0
2020-12-14 12:25:00,113.83,113.88,113.82,113.85,3628.0,107.5071,107.5544,107.4977,107.526,3628.0
2020-12-14 12:30:00,113.83,113.85,113.76,113.78,4714.0,107.5071,107.526,107.441,107.4599,4714.0
2020-12-14 12:35:00,113.85,113.85,113.8,113.81,696.0,107.526,107.526,107.4788,107.4883,696.0
2020-12-14 12:40:00,113.74,113.75,113.7,113.74,2632.0,107.4221,107.4316,107.3844,107.4221,2632.0
2020-12-14 12:45:00,113.74,113.74,113.69,113.7,1434.0,107.4221,107.4221,107.3749,107.3844,1434.0
2020-12-14 12:50:00,113.68,113.7,113.64,113.7,3316.0,107.3655,107.3844,107.3277,107.3844,3316.0
2020-12-14 12:55:00,113.7,113.7,113.65,113.66,538.0,107.3844,107.3844,107.3371,107.3466,538.0
2020-12-14 13:00:00,113.69,113.79,113.69,113.7,9113.0,107.3749,107.4694,107.3749,107.3844,9113.0
2020-12-14 13:05:00,113.65,113.65,113.54,113.55,1847.0,107.3371,107.3371,107.2333,107.2427,1847.0
2020-12-14 13:10:00,113.55,113.66,113.54,113.66,1770.0,107.2427,107.3466,107.2333,107.3466,1770.0
2020-12-14 13:15:00,113.64,113.7,113.64,113.65,1120.0,107.3277,107.3844,107.3277,107.3371,1120.0
2020-12-14 13:20:00,113.71,113.72,113.7,113.72,581.0,107.3938,107.4033,107.3844,107.4033,581.0
2020-12-14 13:25:00,113.68,113.71,113.62,113.62,1651.0,107.3655,107.3938,107.3088,107.3088,1651.0
2020-12-14 13:30:00,113.64,113.71,113.63,113.71,5753.0,107.3277,107.3938,107.3183,107.3938,5753.0
2020-12-14 13:35:00,113.71,113.74,113.7,113.72,2914.0,107.3938,107.4221,107.3844,107.4033,2914.0
2020-12-14 13:40:00,113.73,113.75,113.71,113.73,1757.0,107.4127,107.4316,107.3938,107.4127,1757.0
2020-12-14 13:45:00,113.69,113.69,113.57,113.63,2404.0,107.3749,107.3749,107.2616,107.3183,2404.0
2020-12-14 13:50:00,113.63,113.72,113.63,113.72,9597.0,107.3183,107.4033,107.3183,107.4033,9597.0
2020-12-14 13:55:00,113.72,113.75,113.65,113.66,5741.0,107.4033,107.4316,107.3371,107.3466,5741.0
2020-12-14 14:00:00,113.72,113.73,113.63,113.63,13007.0,107.4033,107.4127,107.3183,107.3183,13007.0
2020-12-14 14:05:00,113.65,113.69,113.65,113.65,1202.0,107.3371,107.3749,107.3371,107.3371,1202.0
2020-12-14 14:10:00,113.66,113.66,113.55,113.56,1973.0,107.3466,107.3466,107.2427,107.2521,1973.0
2020-12-14 14:15:00,113.56,113.58,113.53,113.57,2936.0,107.2521,107.271,107.2238,107.2616,2936.0
2020-12-14 14:20:00,113.61,113.61,113.56,113.56,2125.0,107.2994,107.2994,107.2521,107.2521,2125.0
2020-12-14 14:25:00,113.57,113.59,113.52,113.54,2692.0,107.2616,107.2805,107.2144,107.2333,2692.0
2020-12-14 14:30:00,113.52,113.53,113.37,113.38,7718.0,107.2144,107.2238,107.0727,107.0821,7718.0
2020-12-14 14:35:00,113.38,113.39,113.29,113.33,5004.0,107.0821,107.0916,106.9971,107.0349,5004.0
2020-12-14 14:40:00,113.35,113.47,113.34,113.47,11729.0,107.0538,107.1671,107.0444,107.1671,11729.0
2020-12-14 14:45:00,113.45,113.49,113.4,113.48,3518.0,107.1483,107.186,107.101,107.1766,3518.0
2020-12-14 14:50:00,113.49,113.61,113.49,113.59,10536.0,107.186,107.2994,107.186,107.2805,10536.0
2020-12-14 14:55:00,113.57,113.63,113.56,113.6,2463.0,107.2616,107.3183,107.2521,107.2899,2463.0
2020-12-14 15:00:00,113.58,113.6,113.51,113.54,7460.0,107.271,107.2899,107.2049,107.2333,7460.0
2020-12-14 15:05:00,113.57,113.57,113.47,113.5,7651.0,107.2616,107.2616,107.1671,107.1955,7651.0
2020-12-14 15:10:00,113.54,113.59,113.53,113.55,4504.0,107.2333,107.2805,107.2238,107.2427,4504.0
2020-12-14 15:15:00,113.54,113.57,113.47,113.49,1764.0,107.2333,107.2616,107.1671,107.186,1764.0
2020-12-14 15:20:00,113.5,113.54,113.48,113.53,3861.0,107.1955,107.2333,107.1766,107.2238,3861.0
2020-12-14 15:25:00,113.55,113.58,113.46,113.47,5125.0,107.2427,107.271,107.1577,107.1671,5125.0
2020-12-14 15:30:00,113.45,113.46,113.22,113.26,5153.0,107.1483,107.1577,106.931,106.9688,5153.0
2020-12-14 15:35:00,113.27,113.31,113.2,113.21,21380.0,106.9783,107.016,106.9121,106.9216,21380.0
2020-12-14 15:40:00,113.18,113.21,113.13,113.13,2118.0,106.8933,106.9216,106.846,106.846,2118.0
2020-12-14 15:45:00,113.08,113.2,113.06,113.2,7989.0,106.7988,106.9121,106.7799,106.9121,7989.0
2020-12-14 15:50:00,113.09,113.29,113.04,113.26,14760.0,106.8082,106.9971,106.761,106.9688,14760.0
2020-12-14 15:55:00,113.27,113.27,112.95,112.95,66714.0,106.9783,106.9783,106.676,106.676,66714.0
2020-12-15 09:30:00,113.76,113.88,113.67,113.87,8858.0,107.441,107.5544,107.356,107.5449,8858.0
2020-12-15 09:35:00,113.74,113.91,113.74,113.9,13647.0,107.4221,107.5827,107.4221,107.5733,13647.0
2020-12-15 09:40:00,113.9,113.92,113.8,113.8,1281.0,107.5733,107.5921,107.4788,107.4788,1281.0
2020-12-15 09:45:00,113.79,113.81,113.71,113.72,2019.0,107.4694,107.4883,107.3938,107.4033,2019.0
2020-12-15 09:50:00,113.78,113.8,113.73,113.8,3549.0,107.4599,107.4788,107.4127,107.4788,3549.0
2020-12-15 09:55:00,113.77,113.78,113.55,113.61,2707.0,107.4505,107.4599,107.2427,107.2994,2707.0
2020-12-15 10:00:00,113.58,113.66,113.56,113.59,3323.0,107.271,107.3466,107.2521,107.2805,3323.0
2020-12-15 10:05:00,113.63,113.67,113.56,113.56,4357.0,107.3183,107.356,107.2521,107.2521,4357.0
2020-12-15 10:10:00,113.52,113.69,113.52,113.69,2320.0,107.2144,107.3749,107.2144,107.3749,2320.0
2020-12-15 10:15:00,113.67,113.7,113.66,113.7,4370.0,107.356,107.3844,107.3466,107.3844,4370.0
2020-12-15 10:20:00,113.68,113.68,113.65,113.66,7095.0,107.3655,107.3655,107.3371,107.3466,7095.0
2020-12-15 10:25:00,113.63,113.64,113.55,113.59,5729.0,107.3183,107.3277,107.2427,107.2805,5729.0
2020-12-15 10:30:00,113.63,113.7,113.63,113.7,1243.0,107.3183,107.3844,107.3183,107.3844,1243.0
2020-12-15 10:35:00,113.68,113.69,113.55,113.55,1215.0,107.3655,107.3749,107.2427,107.2427,1215.0
2020-12-15 10:40:00,113.54,113.63,113.53,113.63,7787.0,107.2333,107.3183,107.2238,107.3183,7787.0
2020-12-15 10:45:00,113.66,113.69,113.62,113.63,3041.0,107.3466,107.3749,107.3088,107.3183,3041.0
2020-12-15 10:50:00,113.64,113.65,113.58,113.65,1805.0,107.3277,107.3371,107.271,107.3371,1805.0
2020-12-15 10:55:00,113.68,113.69,113.64,113.64,2667.0,107.3655,107.3749,107.3277,107.3277,2667.0
2020-12-15 11:00:00,113.63,113.66,113.6,113.64,8756.0,107.3183,107.3466,107.2899,107.3277,8756.0
2020-12-15 11:05:00,113.57,113.57,113.44,113.53,2848.0,107.2616,107.2616,107.1388,107.2238,2848.0
2020-12-15 11:10:00,113.54,113.63,113.54,113.63,10372.0,107.2333,107.3183,107.2333,107.3183,10372.0
2020-12-15 11:15:00,113.57,113.59,113.56,113.59,734.0,107.2616,107.2805,107.2521,107.2805,734.0
2020-12-15 11:20:00,113.63,113.66,113.58,113.59,4572.0,107.3183,107.3466,107.271,107.2805,4572.0
2020-12-15 11:25:00,113.61,113.63,113.56,113.63,1880.0,107.2994,107.3183,107.2521,107.3183,1880.0
2020-12-15 11:30:00,113.61,113.64,113.61,113.61,3380.0,107.2994,107.3277,107.2994,107.2994,3380.0
2020-12-15 11:35:00,113.64,113.69,113.61,113.67,1879.0,107.3277,107.3749,107.2994,107.356,1879.0
2020-12-15 11:40:00,113.76,113.8,113.75,113.8,1155.0,107.441,107.4788,107.4316,107.4788,1155.0
2020-12-15 11:45:00,113.8,113.8,113.72,113.72,4267.0,107.4788,107.4788,107.4033,107.4033,4267.0
2020-12-15 11:50:00,113.73,113.74,113.66,113.67,1788.0,107.4127,107.4221,107.3466,107.356,1788.0
2020-12-15 11:55:00,113.66,113.74,113.64,113.74,18666.0,107.3466,107.4221,107.3277,107.4221,18666.0
2020-12-15 12:00:00,113.74,113.82,113.74,113.8,9624.0,107.4221,107.4977,107.4221,107.4788,9624.0
2020-12-15 12:05:00,113.8,113.82,113.75,113.76,33675.0,107.4788,107.4977,107.4316,107.441,33675.0
2020-12-15 12:10:00,113.76,113.82,113.76,113.81,23664.0,107.441,107.4977,107.441,107.4883,23664.0
2020-12-15 12:15:00,113.77,113.84,113.77,113.83,7865.0,107.4505,107.5166,107.4505,107.5071,7865.0
2020-12-15 12:20:00,113.84,113.88,113.82,113.88,2530.0,107.5166,107.5544,107.4977,107.5544,2530.0
2020-12-15 12:25:00,113.89,113.89,113.85,113.86,11094.0,107.5638,107.5638,107.526,107.5355,11094.0
2020-12-15 12:30:00,113.87,113.91,113.87,113.9,1334.0,107.5449,107.5827,107.5449,107.5733,1334.0
2020-12-15 12:35:00,113.87,113.98,113.87,113.98,99515.0,107.5449,107.6488,107.5449,107.6488,99515.0
2020-12-15 12:40:00,113.97,114.0,113.96,113.97,7828.0,107.6394,107.6677,107.6299,107.6394,7828.0
2020-12-15 12:45:00,114.0,114.05,113.99,114.04,2740.0,107.6677,107.7149,107.6583,107.7055,2740.0
2020-12-15 12:50:00,114.05,114.11,114.03,114.09,12712.0,107.7149,107.7716,107.696,107.7527,12712.0
2020-12-15 12:55:00,114.1,114.11,114.09,114.11,2811.0,107.7621,107.7716,107.7527,107.7716,2811.0
2020-12-15 13:00:00,114.13,114.16,114.1,114.12,3285.0,107.7905,107.8188,107.7621,107.781,3285.0
2020-12-15 13:05:00,114.13,114.3,114.13,114.24,4930.0,107.7905,107.951,107.7905,107.8944,4930.0
2020-12-15 13:10:00,114.23,114.25,114.21,114.25,12179.0,107.8849,107.9038,107.866,107.9038,12179.0
2020-12-15 13:15:00,114.27,114.29,114.25,114.29,4030.0,107.9227,107.9416,107.9038,107.9416,4030.0
2020-12-15 13:20:00,114.27,114.28,114.24,114.26,11574.0,107.9227,107.9321,107.8944,107.9133,11574.0
2020-12-15 13:25:00,114.25,114.26,114.2,114.2,3302.0,107.9038,107.9133,107.8566,107.8566,3302.0
2020-12-15 13:30:00,114.21,114.24,114.21,114.23,4188.0,107.866,107.8944,107.866,107.8849,4188.0
2020-12-15 13:35:00,114.22,114.25,114.19,114.23,6786.0,107.8755,107.9038,107.8471,107.8849,6786.0
2020-12-15 13:40:00,114.22,114.23,114.18,114.19,19093.0,107.8755,107.8849,107.8377,107.8471,19093.0
2020-12-15 13:45:00,114.2,114.24,114.18,114.23,8697.0,107.8566,107.8944,107.8377,107.8849,8697.0
2020-12-15 13:50:00,114.22,114.24,114.2,114.23,46601.0,107.8755,107.8944,107.8566,107.8849,46601.0
2020-12-15 13:55:00,114.23,114.29,114.23,114.27,2616.0,107.8849,107.9416,107.8849,107.9227,2616.0
2020-12-15 14:00:00,114.23,114.25,114.22,114.25,3839.0,107.8849,107.9038,107.8755,107.9038,3839.0
2020-12-15 14:05:00,114.25,114.28,114.24,114.27,4088.0,107.9038,107.9321,107.8944,107.9227,4088.0
2020-12-15 14:10:00,114.27,114.37,114.25,114.37,3197.0,107.9227,108.0172,107.9038,108.0172,3197.0
2020-12-15 14:15:00,114.37,114.37,114.3,114.34,5051.0,108.0172,108.0172,107.951,107.9888,5051.0
2020-12-15 14:20:00,114.34,114.35,114.29,114.31,5163.0,107.9888,107.9983,107.9416,107.9605,5163.0
2020-12-15 14:25:00,114.33,114.35,114.3,114.3,2124.0,107.9794,107.9983,107.951,107.951,2124.0
2020-12-15 14:30:00,114.29,114.32,114.27,114.31,1960.0,107.9416,107.9699,107.9227,107.9605,1960.0
2020-12-15 14:35:00,114.29,114.34,114.29,114.31,3728.0,107.9416,107.9888,107.9416,107.9605,3728.0
2020-12-15 14:40:00,114.33,114.38,114.32,114.35,6192.0,107.9794,108.0266,107.9699,107.9983,6192.0
2020-12-15 14:45:00,114.35,114.37,114.34,114.35,2792.0,107.9983,108.0172,107.9888,107.9983,2792.0
2020-12-15 14:50:00,114.35,114.36,114.28,114.28,3245.0,107.9983,108.0077,107.9321,107.9321,3245.0
2020-12-15 14:55:00,114.28,114.29,114.26,114.28,5557.0,107.9321,107.9416,107.9133,107.9321,5557.0
2020-12-15 15:00:00,114.27,114.34,114.24,114.26,4597.0,107.9227,107.9888,107.8944,107.9133,4597.0
2020-12-15 15:05:00,114.25,114.38,114.25,114.29,5962.0,107.9038,108.0266,107.9038,107.9416,5962.0
2020-12-15 15:10:00,114.31,114.33,114.27,114.32,8607.0,107.9605,107.9794,107.9227,107.9699,8607.0
2020-12-15 15:15:00,114.32,114.35,114.25,114.26,50563.0,107.9699,107.9983,107.9038,107.9133,50563.0
2020-12-15 15:20:00,114.25,114.28,114.22,114.26,8121.0,107.9038,107.9321,107.8755,107.9133,8121.0
2020-12-15 15:25:00,114.24,114.24,114.17,114.17,1671.0,107.8944,107.8944,107.8283,107.8283,1671.0
2020-12-15 15:30:00,114.11,114.14,114.07,114.08,3198.0,107.7716,107.7999,107.7338,107.7433,3198.0
2020-12-15 15:35:00,114.1,114.15,114.09,114.14,21531.0,107.7621,107.8094,107.7527,107.7999,21531.0
2020-12-15 15:40:00,114.12,114.23,114.09,114.2,7106.0,107.781,107.8849,107.7527,107.8566,7106.0
2020-12-15 15:45:00,114.21,114.23,114.19,114.19,6139.0,107.866,107.8849,107.8471,107.8471,6139.0
2020-12-15 15:50:00,114.21,114.25,114.15,114.23,327215.0,107.866,107.9038,107.8094,107.8849,327215.0
2020-12-15 15:55:00,114.24,114.34,114.2,114.34,34355.0,107.8944,107.9888,107.8566,107.9888,34355.0
2020-12-16 09:30:00,114.51,114.51,114.32,114.43,18057.0,108.1494,108.1494,107.9699,108.0738,18057.0
2020-12-16 09:35:00,114.43,114.43,114.17,114.21,6107.0,108.0738,108.0738,107.8283,107.866,6107.0
2020-12-16 09:40:00,114.18,114.21,114.12,114.2,1426.0,107.8377,107.866,107.781,107.8566,1426.0
2020-12-16 09:45:00,114.22,114.27,114.15,114.17,2645.0,107.8755,107.9227,107.8094,107.8283,2645.0
2020-12-16 09:50:00,114.18,114.2,114.15,114.16,3098.0,107.8377,107.8566,107.8094,107.8188,3098.0
2020-12-16 09:55:00,114.16,114.24,114.16,114.23,6430.0,107.8188,107.8944,107.8188,107.8849,6430.0
2020-12-16 10:00:00,114.2,114.23,114.18,114.21,1683.0,107.8566,107.8849,107.8377,107.866,1683.0
2020-12-16 10:05:00,114.2,114.28,114.19,114.28,2225.0,107.8566,107.9321,107.8471,107.9321,2225.0
2020-12-16 10:10:00,114.28,114.29,114.17,114.17,2458.0,107.9321,107.9416,107.8283,107.8283,2458.0
2020-12-16 10:15:00,114.29,114.29,114.19,114.21,1300.0,107.9416,107.9416,107.8471,107.866,1300.0
2020-12-16 10:20:00,114.24,114.29,114.17,114.29,2665.0,107.8944,107.9416,107.8283,107.9416,2665.0
2020-12-16 10:25:00,114.32,114.41,114.32,114.4,4411.0,107.9699,108.0549,107.9699,108.0455,4411.0
2020-12-16 10:30:00,114.4,114.43,114.39,114.41,2765.0,108.0455,108.0738,108.036,108.0549,2765.0
2020-12-16 10:35:00,114.38,114.4,114.36,114.39,2929.0,108.0266,108.0455,108.0077,108.036,2929.0
2020-12-16 10:40:00,114.38,114.43,114.38,114.42,2493.0,108.0266,108.0738,108.0266,108.0644,2493.0
2020-12-16 10:45:00,114.39,114.4,114.34,114.34,13134.0,108.036,108.0455,107.9888,107.9888,13134.0
2020-12-16 10:50:00,114.33,114.39,114.32,114.38,3887.0,107.9794,108.036,107.9699,108.0266,3887.0
2020-12-16 10:55:00,114.35,114.35,114.25,114.28,3106.0,107.9983,107.9983,107.9038,107.9321,3106.0
2020-12-16 11:00:00,114.31,114.33,114.29,114.32,3837.0,107.9605,107.9794,107.9416,107.9699,3837.0
2020-12-16 11:05:00,114.37,114.43,114.37,114.39,3996.0,108.0172,108.0738,108.0172,108.036,3996.0
2020-12-16 11:10:00,114.36,114.36,114.32,114.33,1650.0,108.0077,108.0077,107.9699,107.9794,1650.0
2020-12-16 11:15:00,114.33,114.33,114.25,114.26,2519.0,107.9794,107.9794,107.9038,107.9133,2519.0
2020-12-16 11:20:00,114.29,114.34,114.27,114.34,3561.0,107.9416,107.9888,107.9227,107.9888,3561.0
2020-12-16 11:25:00,114.32,114.36,114.31,114.36,2721.0,107.9699,108.0077,107.9605,108.0077,2721.0
2020-12-16 11:30:00,114.33,114.4,114.32,114.39,5093.0,107.9794,108.0455,107.9699,108.036,5093.0
2020-12-16 11:35:00,114.4,114.42,114.36,114.37,1820.0,108.0455,108.0644,108.0077,108.0172,1820.0
2020-12-16 11:40:00,114.37,114.38,114.35,114.36,1499.0,108.0172,108.0266,107.9983,108.0077,1499.0
2020-12-16 11:45:00,114.38,114.39,114.34,114.38,4266.0,108.0266,108.036,107.9888,108.0266,4266.0
2020-12-16 11:50:00,114.35,114.38,114.34,114.34,4572.0,107.9983,108.0266,107.9888,107.9888,4572.0
2020-12-16 11:55:00,114.36,114.36,114.31,114.31,2255.0,108.0077,108.0077,107.9605,107.9605,2255.0
2020-12-16 12:00:00,114.33,114.35,114.31,114.32,3513.0,107.9794,107.9983,107.9605,107.9699,3513.0
2020-12-16 12:05:00,114.32,114.34,114.32,114.34,979.0,107.9699,107.9888,107.9699,107.9888,979.0
2020-12-16 12:10:00,114.32,114.32,114.29,114.29,1990.0,107.9699,107.9699,107.9416,107.9416,1990.0
2020-12-16 12:15:00,114.3,114.32,114.29,114.29,2249.0,107.951,107.9699,107.9416,107.9416,2249.0
2020-12-16 12:20:00,114.27,114.28,114.25,114.26,1245.0,107.9227,107.9321,107.9038,107.9133,1245.0
2020-12-16 12:25:00,114.25,114.27,114.22,114.26,1901.0,107.9038,107.9227,107.8755,107.9133,1901.0
2020-12-16 12:30:00,114.25,114.27,114.23,114.24,6905.0,107.9038,107.9227,107.8849,107.8944,6905.0
2020-12-16 12:35:00,114.25,114.26,114.23,114.26,5655.0,107.9038,107.9133,107.8849,107.9133,5655.0
2020-12-16 12:40:00,114.24,114.27,114.23,114.25,3016.0,107.8944,107.9227,107.8849,107.9038,3016.0
2020-12-16 12:45:00,114.25,114.26,114.19,114.19,2705.0,107.9038,107.9133,107.8471,107.8471,2705.0
2020-12-16 12:50:00,114.12,114.17,114.12,114.16,3524.0,107.781,107.8283,107.781,107.8188,3524.0
2020-12-16 12:55:00,114.19,114.27,114.19,114.27,2701.0,107.8471,107.9227,107.8471,107.9227,2701.0
2020-12-16 13:00:00,114.25,114.25,114.22,114.23,3957.0,107.9038,107.9038,107.8755,107.8849,3957.0
2020-12-16 13:05:00,114.25,114.25,114.16,114.17,3191.0,107.9038,107.9038,107.8188,107.8283,3191.0
2020-12-16 13:10:00,114.18,114.24,114.17,114.23,3231.0,107.8377,107.8944,107.8283,107.8849,3231.0
2020-12-16 13:15:00,114.2,114.23,114.19,114.23,1816.0,107.8566,107.8849,107.8471,107.8849,1816.0
2020-12-16 13:20:00,114.26,114.26,114.22,114.23,2225.0,107.9133,107.9133,107.8755,107.8849,2225.0
2020-12-16 13:25:00,114.23,114.25,114.22,114.24,1415.0,107.8849,107.9038,107.8755,107.8944,1415.0
2020-12-16 13:30:00,114.24,114.3,114.23,114.29,5851.0,107.8944,107.951,107.8849,107.9416,5851.0
2020-12-16 13:35:00,114.29,114.29,114.26,114.28,1154.0,107.9416,107.9416,107.9133,107.9321,1154.0
2020-12-16 13:40:00,114.29,114.29,114.26,114.28,3357.0,107.9416,107.9416,107.9133,107.9321,3357.0
2020-12-16 13:45:00,114.27,114.31,114.27,114.27,3178.0,107.9227,107.9605,107.9227,107.9227,3178.0
2020-12-16 13:50:00,114.25,114.27,114.23,114.25,6094.0,107.9038,107.9227,107.8849,107.9038,6094.0
2020-12-16 13:55:00,114.24,114.28,114.24,114.27,8217.0,107.8944,107.9321,107.8944,107.9227,8217.0
2020-12-16 14:00:00,114.27,114.35,114.19,114.27,3770.0,107.9227,107.9983,107.8471,107.9227,3770.0
2020-12-16 14:05:00,114.25,114.25,114.14,114.16,2759.0,107.9038,107.9038,107.7999,107.8188,2759.0
2020-12-16 14:10:00,114.13,114.13,114.07,114.12,5892.0,107.7905,107.7905,107.7338,107.781,5892.0
2020-12-16 14:15:00,114.11,114.11,114.05,114.06,907.0,107.7716,107.7716,107.7149,107.7244,907.0
2020-12-16 14:20:00,114.06,114.15,114.06,114.14,5409.0,107.7244,107.8094,107.7244,107.7999,5409.0
2020-12-16 14:25:00,114.17,114.17,114.12,114.14,1339.0,107.8283,107.8283,107.781,107.7999,1339.0
2020-12-16 14:30:00,114.13,114.21,114.12,114.19,18219.0,107.7905,107.866,107.781,107.8471,18219.0
2020-12-16 14:35:00,114.22,114.46,114.22,114.46,6709.0,107.8755,108.1022,107.8755,108.1022,6709.0
2020-12-16 14:40:00,114.42,114.46,114.41,114.44,8206.0,108.0644,108.1022,108.0549,108.0833,8206.0
2020-12-16 14:45:00,114.45,114.48,114.44,114.47,4148.0,108.0927,108.121,108.0833,108.1116,4148.0
2020-12-16 14:50:00,114.45,114.53,114.45,114.51,9399.0,108.0927,108.1683,108.0927,108.1494,9399.0
2020-12-16 14:55:00,114.46,114.54,114.46,114.54,26828.0,108.1022,108.1777,108.1022,108.1777,26828.0
2020-12-16 15:00:00,114.5,114.51,114.44,114.47,8104.0,108.1399,108.1494,108.0833,108.1116,8104.0
2020-12-16 15:05:00,114.46,114.47,114.41,114.41,6350.0,108.1022,108.1116,108.0549,108.0549,6350.0
2020-12-16 15:10:00,114.43,114.45,114.39,114.4,8263.0,108.0738,108.0927,108.036,108.0455,8263.0
2020-12-16 15:15:00,114.44,114.52,114.44,114.52,5408.0,108.0833,108.1588,108.0833,108.1588,5408.0
2020-12-16 15:20:00,114.51,114.58,114.5,114.56,1485.0,108.1494,108.2155,108.1399,108.1966,1485.0
2020-12-16 15:25:00,114.54,114.57,114.51,114.52,3866.0,108.1777,108.206,108.1494,108.1588,3866.0
2020-12-16 15:30:00,114.55,114.65,114.55,114.61,32154.0,108.1872,108.2816,108.1872,108.2438,32154.0
2020-12-16 15:35:00,114.61,114.61,114.45,114.54,12836.0,108.2438,108.2438,108.0927,108.1777,12836.0
2020-12-16 15:40:00,114.56,114.59,114.5,114.53,39790.0,108.1966,108.2249,108.1399,108.1683,39790.0
2020-12-16 15:45:00,114.54,114.56,114.49,114.55,14878.0,108.1777,108.1966,108.1305,108.1872,14878.0
2020-12-16 15:50:00,114.54,114.54,114.37,114.42,17897.0,108.1777,108.1777,108.0172,108.0644,17897.0
2020-12-16 15:55:00,114.43,114.45,114.29,114.31,78655.0,108.0738,108.0927,107.9416,107.9605,78655.0
2020-12-17 09:30:00,115.09,115.21,115.01,115.17,19522.0,108.6972,108.8105,108.6216,108.7727,19522.0
2020-12-17 09:35:00,115.21,115.21,115.12,115.13,5148.0,108.8105,108.8105,108.7255,108.7349,5148.0
2020-12-17 09:40:00,115.15,115.15,114.98,114.98,6236.0,108.7538,108.7538,108.5933,108.5933,6236.0
2020-12-17 09:45:00,114.98,115.06,114.98,115.03,5115.0,108.5933,108.6688,108.5933,108.6405,5115.0
2020-12-17 09:50:00,115.03,115.05,114.89,114.89,10951.0,108.6405,108.6594,108.5083,108.5083,10951.0
2020-12-17 09:55:00,114.9,114.92,114.87,114.92,3036.0,108.5177,108.5366,108.4894,108.5366,3036.0
2020-12-17 10:00:00,114.92,114.98,114.91,114.95,3035.0,108.5366,108.5933,108.5272,108.5649,3035.0
2020-12-17 10:05:00,114.97,114.98,114.94,114.96,2502.0,108.5838,108.5933,108.5555,108.5744,2502.0
2020-12-17 10:10:00,114.99,115.0,114.94,114.95,3333.0,108.6027,108.6122,108.5555,108.5649,3333.0
2020-12-17 10:15:00,114.96,114.99,114.91,114.96,10151.0,108.5744,108.6027,108.5272,108.5744,10151.0
2020-12-17 10:20:00,114.94,114.98,114.94,114.98,200.0,108.5555,108.5933,108.5555,108.5933,200.0
2020-12-17 10:25:00,114.97,115.04,114.9,115.03,3912.0,108.5838,108.6499,108.5177,108.6405,3912.0
2020-12-17 10:30:00,115.05,115.12,115.01,115.09,2349.0,108.6594,108.7255,108.6216,108.6972,2349.0
2020-12-17 10:35:00,115.08,115.1,115.07,115.1,377.0,108.6877,108.7066,108.6783,108.7066,377.0
2020-12-17 10:40:00,115.07,115.07,114.97,114.99,839.0,108.6783,108.6783,108.5838,108.6027,839.0
2020-12-17 10:45:00,115.03,115.08,115.03,115.08,2719.0,108.6405,108.6877,108.6405,108.6877,2719.0
2020-12-17 10:50:00,115.07,115.1,115.06,115.09,2239.0,108.6783,108.7066,108.6688,108.6972,2239.0
2020-12-17 10:55:00,115.06,115.07,114.99,115.0,2586.0,108.6688,108.6783,108.6027,108.6122,2586.0
2020-12-17 11:00:00,115.03,115.04,115.0,115.03,2894.0,108.6405,108.6499,108.6122,108.6405,2894.0
2020-12-17 11:05:00,115.02,115.09,115.02,115.09,9184.0,108.631,108.6972,108.631,108.6972,9184.0
2020-12-17 11:10:00,115.07,115.11,115.05,115.1,24642.0,108.6783,108.716,108.6594,108.7066,24642.0
2020-12-17 11:15:00,115.09,115.16,115.09,115.13,2635.0,108.6972,108.7633,108.6972,108.7349,2635.0
2020-12-17 11:20:00,115.1,115.14,115.09,115.13,5266.0,108.7066,108.7444,108.6972,108.7349,5266.0
2020-12-17 11:25:00,115.12,115.12,115.08,115.08,1106.0,108.7255,108.7255,108.6877,108.6877,1106.0
2020-12-17 11:30:00,115.09,115.09,115.03,115.05,1094.0,108.6972,108.6972,108.6405,108.6594,1094.0
2020-12-17 11:35:00,115.07,115.07,115.05,115.07,1532.0,108.6783,108.6783,108.6594,108.6783,1532.0
2020-12-17 11:40:00,115.08,115.08,115.06,115.07,3601.0,108.6877,108.6877,108.6688,108.6783,3601.0
2020-12-17 11:45:00,115.08,115.08,115.03,115.04,4646.0,108.6877,108.6877,108.6405,108.6499,4646.0
2020-12-17 11:50:00,115.02,115.02,114.91,114.91,1066.0,108.631,108.631,108.5272,108.5272,1066.0
2020-12-17 11:55:00,114.91,114.98,114.91,114.96,13400.0,108.5272,108.5933,108.5272,108.5744,13400.0
2020-12-17 12:00:00,115.04,115.07,115.02,115.07,4015.0,108.6499,108.6783,108.631,108.6783,4015.0
2020-12-17 12:05:00,115.06,115.06,115.0,115.0,4320.0,108.6688,108.6688,108.6122,108.6122,4320.0
2020-12-17 12:10:00,114.97,114.99,114.94,114.94,5571.0,108.5838,108.6027,108.5555,108.5555,5571.0
2020-12-17 12:15:00,114.93,114.96,114.88,114.92,50490.0,108.546,108.5744,108.4988,108.5366,50490.0
2020-12-17 12:20:00,114.92,114.98,114.91,114.93,11751.0,108.5366,108.5933,108.5272,108.546,11751.0
2020-12-17 12:25:00,114.94,114.98,114.94,114.97,3691.0,108.5555,108.5933,108.5555,108.5838,3691.0
2020-12-17 12:30:00,114.94,114.97,114.94,114.97,1317.0,108.5555,108.5838,108.5555,108.5838,1317.0
2020-12-17 12:35:00,114.93,114.95,114.92,114.93,5318.0,108.546,108.5649,108.5366,108.546,5318.0
2020-12-17 12:40:00,114.94,114.98,114.94,114.98,2823.0,108.5555,108.5933,108.5555,108.5933,2823.0
2020-12-17 12:45:00,114.98,115.02,114.96,115.02,1736.0,108.5933,108.631,108.5744,108.631,1736.0
2020-12-17 12:50:00,115.01,115.04,114.98,115.04,3347.0,108.6216,108.6499,108.5933,108.6499,3347.0
2020-12-17 12:55:00,115.04,115.09,115.03,115.05,2875.0,108.6499,108.6972,108.6405,108.6594,2875.0
2020-12-17 13:00:00,115.07,115.08,115.05,115.08,2640.0,108.6783,108.6877,108.6594,108.6877,2640.0
2020-12-17 13:05:00,115.07,115.11,115.07,115.08,4672.0,108.6783,108.716,108.6783,108.6877,4672.0
2020-12-17 13:10:00,115.08,115.1,115.06,115.1,1722.0,108.6877,108.7066,108.6688,108.7066,1722.0
2020-12-17 13:15:00,115.11,115.12,115.08,115.09,12772.0,108.716,108.7255,108.6877,108.6972,12772.0
2020-12-17 13:20:00,115.08,115.14,115.08,115.14,1545.0,108.6877,108.7444,108.6877,108.7444,1545.0
2020-12-17 13:25:00,115.13,115.13,115.09,115.11,4177.0,108.7349,108.7349,108.6972,108.716,4177.0
2020-12-17 13:30:00,115.12,115.12,115.07,115.08,3805.0,108.7255,108.7255,108.6783,108.6877,3805.0
2020-12-17 13:35:00,115.08,115.11,115.07,115.09,8050.0,108.6877,108.716,108.6783,108.6972,8050.0
2020-12-17 13:40:00,115.09,115.1,115.07,115.09,11913.0,108.6972,108.7066,108.6783,108.6972,11913.0
2020-12-17 13:45:00,115.08,115.09,115.06,115.09,7613.0,108.6877,108.6972,108.6688,108.6972,7613.0
2020-12-17 13:50:00,115.09,115.16,115.08,115.12,26455.0,108.6972,108.7633,108.6877,108.7255,26455.0
2020-12-17 13:55:00,115.13,115.18,115.1,115.18,9698.0,108.7349,108.7822,108.7066,108.7822,9698.0
2020-12-17 14:00:00,115.15,115.19,115.11,115.19,27744.0,108.7538,108.7916,108.716,108.7916,27744.0
2020-12-17 14:05:00,115.17,115.19,115.15,115.19,6157.0,108.7727,108.7916,108.7538,108.7916,6157.0
2020-12-17 14:10:00,115.18,115.18,115.16,115.17,3310.0,108.7822,108.7822,108.7633,108.7727,3310.0
2020-12-17 14:15:00,115.17,115.22,115.17,115.21,2820.0,108.7727,108.8199,108.7727,108.8105,2820.0
2020-12-17 14:20:00,115.19,115.22,115.18,115.19,2801.0,108.7916,108.8199,108.7822,108.7916,2801.0
2020-12-17 14:25:00,115.2,115.21,115.18,115.19,2696.0,108.801,108.8105,108.7822,108.7916,2696.0
2020-12-17 14:30:00,115.19,115.24,115.19,115.21,13090.0,108.7916,108.8388,108.7916,108.8105,13090.0
2020-12-17 14:35:00,115.21,115.23,115.18,115.19,34569.0,108.8105,108.8294,108.7822,108.7916,34569.0
2020-12-17 14:40:00,115.19,115.19,115.15,115.16,2748.0,108.7916,108.7916,108.7538,108.7633,2748.0
2020-12-17 14:45:00,115.19,115.22,115.19,115.21,2733.0,108.7916,108.8199,108.7916,108.8105,2733.0
2020-12-17 14:50:00,115.19,115.23,115.19,115.2,3608.0,108.7916,108.8294,108.7916,108.801,3608.0
2020-12-17 14:55:00,115.19,115.21,115.17,115.2,3869.0,108.7916,108.8105,108.7727,108.801,3869.0
2020-12-17 15:00:00,115.19,115.2,115.14,115.14,3602.0,108.7916,108.801,108.7444,108.7444,3602.0
2020-12-17 15:05:00,115.14,115.15,115.09,115.11,4090.0,108.7444,108.7538,108.6972,108.716,4090.0
2020-12-17 15:10:00,115.08,115.11,115.07,115.1,12268.0,108.6877,108.716,108.6783,108.7066,12268.0
2020-12-17 15:15:00,115.08,115.12,115.06,115.08,6208.0,108.6877,108.7255,108.6688,108.6877,6208.0
2020-12-17 15:20:00,115.11,115.18,115.11,115.18,5073.0,108.716,108.7822,108.716,108.7822,5073.0
2020-12-17 15:25:00,115.19,115.21,115.16,115.18,6034.0,108.7916,108.8105,108.7633,108.7822,6034.0
2020-12-17 15:30:00,115.11,115.11,115.03,115.04,3040.0,108.716,108.716,108.6405,108.6499,3040.0
2020-12-17 15:35:00,115.07,115.19,115.07,115.16,4289.0,108.6783,108.7916,108.6783,108.7633,4289.0
2020-12-17 15:40:00,115.12,115.17,115.12,115.13,7011.0,108.7255,108.7727,108.7255,108.7349,7011.0
2020-12-17 15:45:00,115.13,115.14,115.08,115.09,5235.0,108.7349,108.7444,108.6877,108.6972,5235.0
2020-12-17 15:50:00,115.14,115.19,115.13,115.16,8422.0,108.7444,108.7916,108.7349,108.7633,8422.0
2020-12-17 15:55:00,115.21,115.23,115.12,115.18,51886.0,108.8105,108.8294,108.7255,108.7822,51886.0
2020-12-18 09:30:00,115.69,115.69,115.14,115.19,30354.0,109.2638,109.2638,108.7444,108.7916,30354.0
2020-12-18 09:35:00,115.14,115.18,115.12,115.16,3715.0,108.7444,108.7822,108.7255,108.7633,3715.0
2020-12-18 09:40:00,115.15,115.15,115.0,115.0,3318.0,108.7538,108.7538,108.6122,108.6122,3318.0
2020-12-18 09:45:00,114.89,114.89,114.84,114.84,1265.0,108.5083,108.5083,108.461,108.461,1265.0
2020-12-18 09:50:00,114.82,114.82,114.62,114.63,1259.0,108.4422,108.4422,108.2533,108.2627,1259.0
2020-12-18 09:55:00,114.72,114.81,114.72,114.77,1581.0,108.3477,108.4327,108.3477,108.3949,1581.0
2020-12-18 10:00:00,114.78,114.78,114.59,114.59,2473.0,108.4044,108.4044,108.2249,108.2249,2473.0
2020-12-18 10:05:00,114.64,114.78,114.6,114.75,6391.0,108.2722,108.4044,108.2344,108.376,6391.0
2020-12-18 10:10:00,114.75,114.79,114.7,114.74,6209.0,108.376,108.4138,108.3288,108.3666,6209.0
2020-12-18 10:15:00,114.71,114.77,114.64,114.76,5069.0,108.3383,108.3949,108.2722,108.3855,5069.0
2020-12-18 10:20:00,114.76,114.76,114.62,114.65,2147.0,108.3855,108.3855,108.2533,108.2816,2147.0
2020-12-18 10:25:00,114.67,114.72,114.53,114.57,6059.0,108.3005,108.3477,108.1683,108.206,6059.0
2020-12-18 10:30:00,114.56,114.6,114.53,114.53,3857.0,108.1966,108.2344,108.1683,108.1683,3857.0
2020-12-18 10:35:00,114.5,114.55,114.44,114.45,8116.0,108.1399,108.1872,108.0833,108.0927,8116.0
2020-12-18 10:40:00,114.52,114.55,114.51,114.54,2348.0,108.1588,108.1872,108.1494,108.1777,2348.0
2020-12-18 10:45:00,114.51,114.54,114.42,114.42,2958.0,108.1494,108.1777,108.0644,108.0644,2958.0
2020-12-18 10:50:00,114.44,114.51,114.42,114.51,2999.0,108.0833,108.1494,108.0644,108.1494,2999.0
2020-12-18 10:55:00,114.51,114.62,114.5,114.58,5947.0,108.1494,108.2533,108.1399,108.2155,5947.0
2020-12-18 11:00:00,114.57,114.65,114.57,114.6,23625.0,108.206,108.2816,108.206,108.2344,23625.0
2020-12-18 11:05:00,114.6,114.6,114.51,114.56,2895.0,108.2344,108.2344,108.1494,108.1966,2895.0
2020-12-18 11:10:00,114.57,114.57,114.3,114.3,14227.0,108.206,108.206,107.951,107.951,14227.0
2020-12-18 11:15:00,114.28,114.28,114.19,114.22,3510.0,107.9321,107.9321,107.8471,107.8755,3510.0
2020-12-18 11:20:00,114.31,114.39,114.29,114.38,3991.0,107.9605,108.036,107.9416,108.0266,3991.0
2020-12-18 11:25:00,114.42,114.45,114.38,114.39,12351.0,108.0644,108.0927,108.0266,108.036,12351.0
2020-12-18 11:30:00,114.38,114.4,114.33,114.35,8176.0,108.0266,108.0455,107.9794,107.9983,8176.0
2020-12-18 11:35:00,114.38,114.39,114.36,114.38,930.0,108.0266,108.036,108.0077,108.0266,930.0
2020-12-18 11:40:00,114.33,114.4,114.33,114.37,843.0,107.9794,108.0455,107.9794,108.0172,843.0
2020-12-18 11:45:00,114.4,114.44,114.38,114.43,1901.0,108.0455,108.0833,108.0266,108.0738,1901.0
2020-12-18 11:50:00,114.44,114.51,114.44,114.51,2444.0,108.0833,108.1494,108.0833,108.1494,2444.0
2020-12-18 11:55:00,114.49,114.5,114.45,114.47,36804.0,108.1305,108.1399,108.0927,108.1116,36804.0
2020-12-18 12:00:00,114.47,114.53,114.43,114.53,1399.0,108.1116,108.1683,108.0738,108.1683,1399.0
2020-12-18 12:05:00,114.55,114.55,114.51,114.51,1498.0,108.1872,108.1872,108.1494,108.1494,1498.0
2020-12-18 12:10:00,114.5,114.57,114.49,114.57,2340.0,108.1399,108.206,108.1305,108.206,2340.0
2020-12-18 12:15:00,114.6,114.69,114.6,114.66,5570.0,108.2344,108.3194,108.2344,108.291,5570.0
2020-12-18 12:20:00,114.63,114.66,114.61,114.63,20437.0,108.2627,108.291,108.2438,108.2627,20437.0
2020-12-18 12:25:00,114.62,114.66,114.61,114.66,1211.0,108.2533,108.291,108.2438,108.291,1211.0
2020-12-18 12:30:00,114.66,114.69,114.62,114.68,5409.0,108.291,108.3194,108.2533,108.3099,5409.0
2020-12-18 12:35:00,114.67,114.79,114.67,114.78,5251.0,108.3005,108.4138,108.3005,108.4044,5251.0
2020-12-18 12:40:00,114.78,114.8,114.76,114.76,3464.0,108.4044,108.4233,108.3855,108.3855,3464.0
2020-12-18 12:45:00,114.72,114.74,114.67,114.67,4144.0,108.3477,108.3666,108.3005,108.3005,4144.0
2020-12-18 12:50:00,114.7,114.71,114.63,114.63,3854.0,108.3288,108.3383,108.2627,108.2627,3854.0
2020-12-18 12:55:00,114.58,114.62,114.57,114.59,4128.0,108.2155,108.2533,108.206,108.2249,4128.0
2020-12-18 13:00:00,114.61,114.61,114.55,114.56,5283.0,108.2438,108.2438,108.1872,108.1966,5283.0
2020-12-18 13:05:00,114.55,114.59,114.55,114.58,3879.0,108.1872,108.2249,108.1872,108.2155,3879.0
2020-12-18 13:10:00,114.58,114.6,114.53,114.6,2998.0,108.2155,108.2344,108.1683,108.2344,2998.0
2020-12-18 13:15:00,114.59,114.6,114.52,114.55,5542.0,108.2249,108.2344,108.1588,108.1872,5542.0
2020-12-18 13:20:00,114.53,114.53,114.43,114.45,4965.0,108.1683,108.1683,108.0738,108.0927,4965.0
2020-12-18 13:25:00,114.46,114.52,114.45,114.52,3277.0,108.1022,108.1588,108.0927,108.1588,3277.0
2020-12-18 13:30:00,114.51,114.51,114.43,114.44,6154.0,108.1494,108.1494,108.0738,108.0833,6154.0
2020-12-18 13:35:00,114.46,114.46,114.37,114.37,3937.0,108.1022,108.1022,108.0172,108.0172,3937.0
2020-12-18 13:40:00,114.39,114.45,114.38,114.43,7346.0,108.036,108.0927,108.0266,108.0738,7346.0
2020-12-18 13:45:00,114.45,114.46,114.43,114.43,2299.0,108.0927,108.1022,108.0738,108.0738,2299.0
2020-12-18 13:50:00,114.44,114.45,114.4,114.44,4734.0,108.0833,108.0927,108.0455,108.0833,4734.0
2020-12-18 13:55:00,114.45,114.48,114.44,114.47,8689.0,108.0927,108.121,108.0833,108.1116,8689.0
2020-12-18 14:00:00,114.47,114.48,114.26,114.28,74992.0,108.1116,108.121,107.9133,107.9321,74992.0
2020-12-18 14:05:00,114.3,114.37,114.3,114.35,3154.0,107.951,108.0172,107.951,107.9983,3154.0
2020-12-18 14:10:00,114.36,114.37,114.28,114.34,5442.0,108.0077,108.0172,107.9321,107.9888,5442.0
2020-12-18 14:15:00,114.36,114.36,114.26,114.33,1510.0,108.0077,108.0077,107.9133,107.9794,1510.0
2020-12-18 14:20:00,114.35,114.38,114.35,114.35,1610.0,107.9983,108.0266,107.9983,107.9983,1610.0
2020-12-18 14:25:00,114.28,114.33,114.28,114.33,2124.0,107.9321,107.9794,107.9321,107.9794,2124.0
2020-12-18 14:30:00,114.31,114.39,114.3,114.35,1766.0,107.9605,108.036,107.951,107.9983,1766.0
2020-12-18 14:35:00,114.36,114.39,114.35,114.36,3031.0,108.0077,108.036,107.9983,108.0077,3031.0
2020-12-18 14:40:00,114.37,114.39,114.33,114.34,7008.0,108.0172,108.036,107.9794,107.9888,7008.0
2020-12-18 14:45:00,114.33,114.35,114.28,114.34,20956.0,107.9794,107.9983,107.9321,107.9888,20956.0
2020-12-18 14:50:00,114.33,114.33,114.28,114.29,6903.0,107.9794,107.9794,107.9321,107.9416,6903.0
2020-12-18 14:55:00,114.3,114.3,114.16,114.24,6095.0,107.951,107.951,107.8188,107.8944,6095.0
2020-12-18 15:00:00,114.25,114.26,114.19,114.22,3765.0,107.9038,107.9133,107.8471,107.8755,3765.0
2020-12-18 15:05:00,114.22,114.3,114.21,114.27,969.0,107.8755,107.951,107.866,107.9227,969.0
2020-12-18 15:10:00,114.27,114.27,114.15,114.23,5688.0,107.9227,107.9227,107.8094,107.8849,5688.0
2020-12-18 15:15:00,114.24,114.31,114.23,114.24,20648.0,107.8944,107.9605,107.8849,107.8944,20648.0
2020-12-18 15:20:00,114.24,114.25,114.11,114.17,6139.0,107.8944,107.9038,107.7716,107.8283,6139.0
2020-12-18 15:25:00,114.16,114.16,114.05,114.13,6636.0,107.8188,107.8188,107.7149,107.7905,6636.0
2020-12-18 15:30:00,114.12,114.23,114.12,114.22,10399.0,107.781,107.8849,107.781,107.8755,10399.0
2020-12-18 15:35:00,114.2,114.2,114.08,114.1,15963.0,107.8566,107.8566,107.7433,107.7621,15963.0
2020-12-18 15:40:00,114.07,114.36,114.05,114.34,8946.0,107.7338,108.0077,107.7149,107.9888,8946.0
2020-12-18 15:45:00,114.36,114.5,114.33,114.46,8663.0,108.0077,108.1399,107.9794,108.1022,8663.0
2020-12-18 15:50:00,114.47,114.78,114.39,114.73,22708.0,108.1116,108.4044,108.036,108.3572,22708.0
2020-12-18 15:55:00,114.76,115.01,114.72,114.72,146369.0,108.3855,108.6216,108.3477,108.3477,146369.0
2020-12-21 09:30:00,113.38,113.57,113.23,113.57,16857.0,107.0821,107.2616,106.9405,107.2616,16857.0
2020-12-21 09:35:00,113.62,113.71,113.54,113.67,17332.0,107.3088,107.3938,107.2333,107.356,17332.0
2020-12-21 09:40:00,113.6,113.6,113.4,113.41,987.0,107.2899,107.2899,107.101,107.1105,987.0
2020-12-21 09:45:00,113.39,113.41,113.25,113.25,2931.0,107.0916,107.1105,106.9594,106.9594,2931.0
2020-12-21 09:50:00,113.27,113.47,113.27,113.3,3325.0,106.9783,107.1671,106.9783,107.0066,3325.0
2020-12-21 09:55:00,113.33,113.33,113.18,113.19,1511.0,107.0349,107.0349,106.8933,106.9027,1511.0
2020-12-21 10:00:00,113.15,113.22,112.71,112.77,26176.0,106.8649,106.931,106.4494,106.506,26176.0
2020-12-21 10:05:00,112.69,112.79,112.58,112.79,7679.0,106.4305,106.5249,106.3266,106.5249,7679.0
2020-12-21 10:10:00,112.75,112.83,112.63,112.65,2139.0,106.4871,106.5627,106.3738,106.3927,2139.0
2020-12-21 10:15:00,112.59,112.7,112.39,112.48,13576.0,106.336,106.4399,106.1471,106.2321,13576.0
2020-12-21 10:20:00,112.44,112.57,112.29,112.57,2588.0,106.1944,106.3171,106.0527,106.3171,2588.0
2020-12-21 10:25:00,112.54,112.65,112.51,112.56,16729.0,106.2888,106.3927,106.2605,106.3077,16729.0
2020-12-21 10:30:00,112.48,112.6,112.48,112.56,3293.0,106.2321,106.3455,106.2321,106.3077,3293.0
2020-12-21 10:35:00,112.61,112.61,112.49,112.52,1223.0,106.3549,106.3549,106.2416,106.2699,1223.0
2020-12-21 10:40:00,112.59,112.73,112.54,112.66,4421.0,106.336,106.4682,106.2888,106.4021,4421.0
2020-12-21 10:45:00,112.58,112.65,112.49,112.54,1613.0,106.3266,106.3927,106.2416,106.2888,1613.0
2020-12-21 10:50:00,112.56,112.6,112.56,112.6,2288.0,106.3077,106.3455,106.3077,106.3455,2288.0
2020-12-21 10:55:00,112.66,112.81,112.66,112.73,2155.0,106.4021,106.5438,106.4021,106.4682,2155.0
2020-12-21 11:00:00,112.73,112.97,112.73,112.94,2434.0,106.4682,106.6949,106.4682,106.6666,2434.0
2020-12-21 11:05:00,112.97,112.98,112.91,112.98,5005.0,106.6949,106.7044,106.6382,106.7044,5005.0
2020-12-21 11:10:00,112.97,113.01,112.94,113.01,5175.0,106.6949,106.7327,106.6666,106.7327,5175.0
2020-12-21 11:15:00,113.01,113.01,112.94,112.95,1102.0,106.7327,106.7327,106.6666,106.676,1102.0
2020-12-21 11:20:00,112.96,113.14,112.94,113.13,2352.0,106.6855,106.8555,106.6666,106.846,2352.0
2020-12-21 11:25:00,113.11,113.15,113.11,113.13,3769.0,106.8271,106.8649,106.8271,106.846,3769.0
2020-12-21 11:30:00,113.13,113.2,113.13,113.14,1251.0,106.846,106.9121,106.846,106.8555,1251.0
2020-12-21 11:35:00,113.15,113.29,113.14,113.23,3879.0,106.8649,106.9971,106.8555,106.9405,3879.0
2020-12-21 11:40:00,113.21,113.28,113.21,113.26,2442.0,106.9216,106.9877,106.9216,106.9688,2442.0
2020-12-21 11:45:00,113.25,113.38,113.25,113.36,16268.0,106.9594,107.0821,106.9594,107.0633,16268.0
2020-12-21 11:50:00,113.35,113.41,113.33,113.36,1159.0,107.0538,107.1105,107.0349,107.0633,1159.0
2020-12-21 11:55:00,113.36,113.36,113.3,113.33,9792.0,107.0633,107.0633,107.0066,107.0349,9792.0
2020-12-21 12:00:00,113.36,113.48,113.35,113.48,5147.0,107.0633,107.1766,107.0538,107.1766,5147.0
2020-12-21 12:05:00,113.45,113.47,113.42,113.42,4188.0,107.1483,107.1671,107.1199,107.1199,4188.0
2020-12-21 12:10:00,113.45,113.48,113.41,113.42,1465.0,107.1483,107.1766,107.1105,107.1199,1465.0
2020-12-21 12:15:00,113.42,113.46,113.41,113.44,3088.0,107.1199,107.1577,107.1105,107.1388,3088.0
2020-12-21 12:20:00,113.44,113.56,113.43,113.56,1203.0,107.1388,107.2521,107.1294,107.2521,1203.0
2020-12-21 12:25:00,113.6,113.72,113.6,113.72,4045.0,107.2899,107.4033,107.2899,107.4033,4045.0
2020-12-21 12:30:00,113.76,113.83,113.76,113.76,1985.0,107.441,107.5071,107.441,107.441,1985.0
2020-12-21 12:35:00,113.74,113.81,113.72,113.78,2267.0,107.4221,107.4883,107.4033,107.4599,2267.0
2020-12-21 12:40:00,113.79,113.8,113.7,113.72,11052.0,107.4694,107.4788,107.3844,107.4033,11052.0
2020-12-21 12:45:00,113.73,113.84,113.72,113.82,3886.0,107.4127,107.5166,107.4033,107.4977,3886.0
2020-12-21 12:50:00,113.82,113.96,113.82,113.93,6407.0,107.4977,107.6299,107.4977,107.6016,6407.0
2020-12-21 12:55:00,113.95,113.96,113.9,113.9,5675.0,107.6205,107.6299,107.5733,107.5733,5675.0
2020-12-21 13:00:00,113.94,113.99,113.89,113.93,4357.0,107.611,107.6583,107.5638,107.6016,4357.0
2020-12-21 13:05:00,113.92,113.98,113.89,113.97,3781.0,107.5921,107.6488,107.5638,107.6394,3781.0
2020-12-21 13:10:00,113.96,114.01,113.94,113.98,9418.0,107.6299,107.6771,107.611,107.6488,9418.0
2020-12-21 13:15:00,114.03,114.04,113.98,114.02,3900.0,107.696,107.7055,107.6488,107.6866,3900.0
2020-12-21 13:20:00,114.01,114.01,113.94,113.99,2270.0,107.6771,107.6771,107.611,107.6583,2270.0
2020-12-21 13:25:00,113.99,114.07,113.97,114.05,6389.0,107.6583,107.7338,107.6394,107.7149,6389.0
2020-12-21 13:30:00,114.04,114.15,114.04,114.14,2100.0,107.7055,107.8094,107.7055,107.7999,2100.0
2020-12-21 13:35:00,114.13,114.15,114.09,114.11,12010.0,107.7905,107.8094,107.7527,107.7716,12010.0
2020-12-21 13:40:00,114.13,114.24,114.13,114.24,2193.0,107.7905,107.8944,107.7905,107.8944,2193.0
2020-12-21 13:45:00,114.25,114.26,114.1,114.13,6859.0,107.9038,107.9133,107.7621,107.7905,6859.0
2020-12-21 13:50:00,114.14,114.25,114.14,114.24,2425.0,107.7999,107.9038,107.7999,107.8944,2425.0
2020-12-21 13:55:00,114.23,114.23,114.18,114.18,2193.0,107.8849,107.8849,107.8377,107.8377,2193.0
2020-12-21 14:00:00,114.17,114.17,114.12,114.13,8307.0,107.8283,107.8283,107.781,107.7905,8307.0
2020-12-21 14:05:00,114.12,114.12,114.08,114.08,7355.0,107.781,107.781,107.7433,107.7433,7355.0
2020-12-21 14:10:00,114.07,114.17,114.07,114.17,4570.0,107.7338,107.8283,107.7338,107.8283,4570.0
2020-12-21 14:15:00,114.2,114.21,114.16,114.19,5889.0,107.8566,107.866,107.8188,107.8471,5889.0
2020-12-21 14:20:00,114.16,114.25,114.15,114.22,11387.0,107.8188,107.9038,107.8094,107.8755,11387.0
2020-12-21 14:25:00,114.24,114.29,114.24,114.29,6951.0,107.8944,107.9416,107.8944,107.9416,6951.0
2020-12-21 14:30:00,114.27,114.31,114.26,114.28,7072.0,107.9227,107.9605,107.9133,107.9321,7072.0
2020-12-21 14:35:00,114.3,114.4,114.26,114.27,6440.0,107.951,108.0455,107.9133,107.9227,6440.0
2020-12-21 14:40:00,114.28,114.31,114.25,114.3,5954.0,107.9321,107.9605,107.9038,107.951,5954.0
2020-12-21 14:45:00,114.3,114.32,114.28,114.28,5162.0,107.951,107.9699,107.9321,107.9321,5162.0
2020-12-21 14:50:00,114.29,114.32,114.28,114.32,4005.0,107.9416,107.9699,107.9321,107.9699,4005.0
2020-12-21 14:55:00,114.3,114.33,114.2,114.23,4246.0,107.951,107.9794,107.8566,107.8849,4246.0
2020-12-21 15:00:00,114.21,114.27,114.19,114.21,5063.0,107.866,107.9227,107.8471,107.866,5063.0
2020-12-21 15:05:00,114.21,114.23,114.06,114.06,8682.0,107.866,107.8849,107.7244,107.7244,8682.0
2020-12-21 15:10:00,114.05,114.17,114.03,114.17,6497.0,107.7149,107.8283,107.696,107.8283,6497.0
2020-12-21 15:15:00,114.14,114.14,114.06,114.1,15707.0,107.7999,107.7999,107.7244,107.7621,15707.0
2020-12-21 15:20:00,114.09,114.11,114.03,114.07,8769.0,107.7527,107.7716,107.696,107.7338,8769.0
2020-12-21 15:25:00,114.12,114.13,114.08,114.11,25742.0,107.781,107.7905,107.7433,107.7716,25742.0
2020-12-21 15:30:00,114.1,114.1,113.88,113.89,48719.0,107.7621,107.7621,107.5544,107.5638,48719.0
2020-12-21 15:35:00,113.9,114.09,113.9,114.08,15149.0,107.5733,107.7527,107.5733,107.7433,15149.0
2020-12-21 15:40:00,114.13,114.16,113.98,113.99,15060.0,107.7905,107.8188,107.6488,107.6583,15060.0
2020-12-21 15:45:00,113.98,114.05,113.95,113.99,13492.0,107.6488,107.7149,107.6205,107.6583,13492.0
2020-12-21 15:50:00,113.99,114.0,113.81,114.0,31994.0,107.6583,107.6677,107.4883,107.6677,31994.0
2020-12-21 15:55:00,114.03,114.27,114.0,114.23,38133.0,107.696,107.9227,107.6677,107.8849,38133.0
2020-12-22 09:30:00,114.03,114.13,113.89,113.99,26972.0,107.696,107.7905,107.5638,107.6583,26972.0
2020-12-22 09:35:00,113.98,114.04,113.94,114.0,31313.0,107.6488,107.7055,107.611,107.6677,31313.0
2020-12-22 09:40:00,114.02,114.08,113.93,114.08,36500.0,107.6866,107.7433,107.6016,107.7433,36500.0
2020-12-22 09:45:00,114.07,114.15,114.06,114.12,57783.0,107.7338,107.8094,107.7244,107.781,57783.0
2020-12-22 09:50:00,114.09,114.12,113.95,113.99,7074.0,107.7527,107.781,107.6205,107.6583,7074.0
2020-12-22 09:55:00,114.04,114.05,113.95,114.02,10603.0,107.7055,107.7149,107.6205,107.6866,10603.0
2020-12-22 10:00:00,114.02,114.02,113.82,113.93,7310.0,107.6866,107.6866,107.4977,107.6016,7310.0
2020-12-22 10:05:00,113.92,114.09,113.92,114.08,19437.0,107.5921,107.7527,107.5921,107.7433,19437.0
2020-12-22 10:10:00,114.11,114.11,113.85,113.88,43682.0,107.7716,107.7716,107.526,107.5544,43682.0
2020-12-22 10:15:00,113.87,114.01,113.87,113.99,11118.0,107.5449,107.6771,107.5449,107.6583,11118.0
2020-12-22 10:20:00,113.97,114.05,113.93,114.05,7608.0,107.6394,107.7149,107.6016,107.7149,7608.0
2020-12-22 10:25:00,114.04,114.16,114.02,114.15,4060.0,107.7055,107.8188,107.6866,107.8094,4060.0
2020-12-22 10:30:00,114.15,114.27,114.15,114.22,7732.0,107.8094,107.9227,107.8094,107.8755,7732.0
2020-12-22 10:35:00,114.21,114.24,114.21,114.23,4707.0,107.866,107.8944,107.866,107.8849,4707.0
2020-12-22 10:40:00,114.21,114.27,114.2,114.22,4960.0,107.866,107.9227,107.8566,107.8755,4960.0
2020-12-22 10:45:00,114.2,114.26,114.06,114.07,5835.0,107.8566,107.9133,107.7244,107.7338,5835.0
2020-12-22 10:50:00,114.04,114.12,114.04,114.12,13131.0,107.7055,107.781,107.7055,107.781,13131.0
2020-12-22 10:55:00,114.09,114.11,114.07,114.11,4336.0,107.7527,107.7716,107.7338,107.7716,4336.0
2020-12-22 11:00:00,114.14,114.15,114.03,114.08,10546.0,107.7999,107.8094,107.696,107.7433,10546.0
2020-12-22 11:05:00,114.1,114.22,114.1,114.2,5824.0,107.7621,107.8755,107.7621,107.8566,5824.0
2020-12-22 11:10:00,114.24,114.26,114.19,114.21,32378.0,107.8944,107.9133,107.8471,107.866,32378.0
2020-12-22 11:15:00,114.25,114.3,114.22,114.3,8968.0,107.9038,107.951,107.8755,107.951,8968.0
2020-12-22 11:20:00,114.29,114.29,114.2,114.21,7380.0,107.9416,107.9416,107.8566,107.866,7380.0
2020-12-22 11:25:00,114.2,114.2,114.14,114.16,6220.0,107.8566,107.8566,107.7999,107.8188,6220.0
2020-12-22 11:30:00,114.15,114.15,114.03,114.03,24326.0,107.8094,107.8094,107.696,107.696,24326.0
2020-12-22 11:35:00,113.95,113.97,113.9,113.95,3319.0,107.6205,107.6394,107.5733,107.6205,3319.0
2020-12-22 11:40:00,113.95,113.95,113.72,113.79,4547.0,107.6205,107.6205,107.4033,107.4694,4547.0
2020-12-22 11:45:00,113.79,113.91,113.74,113.83,8182.0,107.4694,107.5827,107.4221,107.5071,8182.0
2020-12-22 11:50:00,113.8,113.86,113.8,113.86,3937.0,107.4788,107.5355,107.4788,107.5355,3937.0
2020-12-22 11:55:00,113.86,113.96,113.84,113.94,4861.0,107.5355,107.6299,107.5166,107.611,4861.0
2020-12-22 12:00:00,113.95,114.02,113.93,114.01,6978.0,107.6205,107.6866,107.6016,107.6771,6978.0
2020-12-22 12:05:00,114.0,114.0,113.96,113.97,4133.0,107.6677,107.6677,107.6299,107.6394,4133.0
2020-12-22 12:10:00,113.95,114.08,113.95,114.07,5205.0,107.6205,107.7433,107.6205,107.7338,5205.0
2020-12-22 12:15:00,114.08,114.1,114.05,114.07,6796.0,107.7433,107.7621,107.7149,107.7338,6796.0
2020-12-22 12:20:00,114.07,114.08,114.05,114.06,4951.0,107.7338,107.7433,107.7149,107.7244,4951.0
2020-12-22 12:25:00,114.04,114.05,114.01,114.01,5105.0,107.7055,107.7149,107.6771,107.6771,5105.0
2020-12-22 12:30:00,113.99,114.01,113.98,113.99,3790.0,107.6583,107.6771,107.6488,107.6583,3790.0
2020-12-22 12:35:00,114.0,114.06,114.0,114.03,3562.0,107.6677,107.7244,107.6677,107.696,3562.0
2020-12-22 12:40:00,114.07,114.08,114.04,114.08,2869.0,107.7338,107.7433,107.7055,107.7433,2869.0
2020-12-22 12:45:00,114.09,114.11,114.06,114.11,9297.0,107.7527,107.7716,107.7244,107.7716,9297.0
2020-12-22 12:50:00,114.08,114.1,114.07,114.08,4530.0,107.7433,107.7621,107.7338,107.7433,4530.0
2020-12-22 12:55:00,114.07,114.08,114.01,114.04,7461.0,107.7338,107.7433,107.6771,107.7055,7461.0
2020-12-22 13:00:00,114.06,114.11,114.04,114.08,9268.0,107.7244,107.7716,107.7055,107.7433,9268.0
2020-12-22 13:05:00,114.07,114.11,114.06,114.09,5471.0,107.7338,107.7716,107.7244,107.7527,5471.0
2020-12-22 13:10:00,114.1,114.15,114.09,114.15,9673.0,107.7621,107.8094,107.7527,107.8094,9673.0
2020-12-22 13:15:00,114.14,114.18,114.14,114.17,5144.0,107.7999,107.8377,107.7999,107.8283,5144.0
2020-12-22 13:20:00,114.17,114.17,114.14,114.17,11137.0,107.8283,107.8283,107.7999,107.8283,11137.0
2020-12-22 13:25:00,114.17,114.19,114.14,114.19,7518.0,107.8283,107.8471,107.7999,107.8471,7518.0
2020-12-22 13:30:00,114.18,114.24,114.18,114.23,6272.0,107.8377,107.8944,107.8377,107.8849,6272.0
2020-12-22 13:35:00,114.2,114.29,114.2,114.26,5799.0,107.8566,107.9416,107.8566,107.9133,5799.0
2020-12-22 13:40:00,114.22,114.23,114.19,114.2,4157.0,107.8755,107.8849,107.8471,107.8566,4157.0
2020-12-22 13:45:00,114.2,114.24,114.2,114.23,4399.0,107.8566,107.8944,107.8566,107.8849,4399.0
2020-12-22 13:50:00,114.21,114.26,114.21,114.26,7664.0,107.866,107.9133,107.866,107.9133,7664.0
2020-12-22 13:55:00,114.25,114.28,114.22,114.24,13307.0,107.9038,107.9321,107.8755,107.8944,13307.0
2020-12-22 14:00:00,114.22,114.25,114.21,114.22,11614.0,107.8755,107.9038,107.866,107.8755,11614.0
2020-12-22 14:05:00,114.22,114.23,114.14,114.14,3730.0,107.8755,107.8849,107.7999,107.7999,3730.0
2020-12-22 14:10:00,114.16,114.17,114.11,114.17,4673.0,107.8188,107.8283,107.7716,107.8283,4673.0
2020-12-22 14:15:00,114.17,114.2,114.14,114.19,8391.0,107.8283,107.8566,107.7999,107.8471,8391.0
2020-12-22 14:20:00,114.2,114.21,114.15,114.17,4519.0,107.8566,107.866,107.8094,107.8283,4519.0
2020-12-22 14:25:00,114.15,114.19,114.14,114.18,7592.0,107.8094,107.8471,107.7999,107.8377,7592.0
2020-12-22 14:30:00,114.16,114.18,114.15,114.15,4513.0,107.8188,107.8377,107.8094,107.8094,4513.0
2020-12-22 14:35:00,114.18,114.18,114.04,114.04,4435.0,107.8377,107.8377,107.7055,107.7055,4435.0
2020-12-22 14:40:00,114.02,114.05,113.98,114.04,9258.0,107.6866,107.7149,107.6488,107.7055,9258.0
2020-12-22 14:45:00,114.03,114.07,113.97,114.06,11630.0,107.696,107.7338,107.6394,107.7244,11630.0
2020-12-22 14:50:00,114.07,114.12,114.03,114.03,10295.0,107.7338,107.781,107.696,107.696,10295.0
2020-12-22 14:55:00,114.02,114.08,114.02,114.06,3363.0,107.6866,107.7433,107.6866,107.7244,3363.0
2020-12-22 15:00:00,114.06,114.11,114.05,114.09,17061.0,107.7244,107.7716,107.7149,107.7527,17061.0
2020-12-22 15:05:00,114.06,114.06,114.03,114.04,3087.0,107.7244,107.7244,107.696,107.7055,3087.0
2020-12-22 15:10:00,113.98,114.02,113.92,114.0,24269.0,107.6488,107.6866,107.5921,107.6677,24269.0
2020-12-22 15:15:00,113.99,114.0,113.94,113.96,8212.0,107.6583,107.6677,107.611,107.6299,8212.0
2020-12-22 15:20:00,113.94,113.99,113.93,113.95,20241.0,107.611,107.6583,107.6016,107.6205,20241.0
2020-12-22 15:25:00,113.94,113.97,113.89,113.91,4981.0,107.611,107.6394,107.5638,107.5827,4981.0
2020-12-22 15:30:00,113.91,113.96,113.84,113.93,16014.0,107.5827,107.6299,107.5166,107.6016,16014.0
2020-12-22 15:35:00,113.9,113.92,113.84,113.85,11277.0,107.5733,107.5921,107.5166,107.526,11277.0
2020-12-22 15:40:00,113.84,113.93,113.8,113.92,17343.0,107.5166,107.6016,107.4788,107.5921,17343.0
2020-12-22 15:45:00,113.92,114.0,113.87,113.87,43248.0,107.5921,107.6677,107.5449,107.5449,43248.0
2020-12-22 15:50:00,113.85,113.95,113.83,113.89,22746.0,107.526,107.6205,107.5071,107.5638,22746.0
2020-12-22 15:55:00,113.9,113.98,113.87,113.93,94653.0,107.5733,107.6488,107.5449,107.6016,94653.0
2020-12-23 09:30:00,114.35,114.5,114.03,114.44,21964.0,107.9983,108.1399,107.696,108.0833,21964.0
2020-12-23 09:35:00,114.39,114.54,114.39,114.5,3451.0,108.036,108.1777,108.036,108.1399,3451.0
2020-12-23 09:40:00,114.51,114.54,114.47,114.47,3585.0,108.1494,108.1777,108.1116,108.1116,3585.0
2020-12-23 09:45:00,114.47,114.48,114.36,114.44,5868.0,108.1116,108.121,108.0077,108.0833,5868.0
2020-12-23 09:50:00,114.44,114.5,114.42,114.43,5226.0,108.0833,108.1399,108.0644,108.0738,5226.0
2020-12-23 09:55:00,114.4,114.43,114.38,114.41,4605.0,108.0455,108.0738,108.0266,108.0549,4605.0
2020-12-23 10:00:00,114.43,114.43,114.37,114.4,10438.0,108.0738,108.0738,108.0172,108.0455,10438.0
2020-12-23 10:05:00,114.42,114.43,114.32,114.36,19875.0,108.0644,108.0738,107.9699,108.0077,19875.0
2020-12-23 10:10:00,114.35,114.36,114.29,114.29,1653.0,107.9983,108.0077,107.9416,107.9416,1653.0
2020-12-23 10:15:00,114.31,114.32,114.16,114.19,6333.0,107.9605,107.9699,107.8188,107.8471,6333.0
2020-12-23 10:20:00,114.22,114.23,114.15,114.16,1853.0,107.8755,107.8849,107.8094,107.8188,1853.0
2020-12-23 10:25:00,114.15,114.25,114.15,114.25,1520.0,107.8094,107.9038,107.8094,107.9038,1520.0
2020-12-23 10:30:00,114.19,114.25,114.18,114.24,11631.0,107.8471,107.9038,107.8377,107.8944,11631.0
2020-12-23 10:35:00,114.25,114.28,114.22,114.28,3009.0,107.9038,107.9321,107.8755,107.9321,3009.0
2020-12-23 10:40:00,114.24,114.25,114.23,114.23,2188.0,107.8944,107.9038,107.8849,107.8849,2188.0
2020-12-23 10:45:00,114.23,114.26,114.23,114.26,2049.0,107.8849,107.9133,107.8849,107.9133,2049.0
2020-12-23 10:50:00,114.25,114.26,114.22,114.23,3845.0,107.9038,107.9133,107.8755,107.8849,3845.0
2020-12-23 10:55:00,114.23,114.3,114.23,114.3,2655.0,107.8849,107.951,107.8849,107.951,2655.0
2020-12-23 11:00:00,114.26,114.31,114.25,114.3,14257.0,107.9133,107.9605,107.9038,107.951,14257.0
2020-12-23 11:05:00,114.31,114.35,114.29,114.3,7801.0,107.9605,107.9983,107.9416,107.951,7801.0
2020-12-23 11:10:00,114.32,114.38,114.31,114.34,4472.0,107.9699,108.0266,107.9605,107.9888,4472.0
2020-12-23 11:15:00,114.34,114.35,114.32,114.33,5675.0,107.9888,107.9983,107.9699,107.9794,5675.0
2020-12-23 11:20:00,114.34,114.39,114.3,114.32,6729.0,107.9888,108.036,107.951,107.9699,6729.0
2020-12-23 11:25:00,114.32,114.34,114.3,114.31,1361.0,107.9699,107.9888,107.951,107.9605,1361.0
2020-12-23 11:30:00,114.33,114.35,114.31,114.32,4753.0,107.9794,107.9983,107.9605,107.9699,4753.0
2020-12-23 11:35:00,114.33,114.33,114.26,114.27,28730.0,107.9794,107.9794,107.9133,107.9227,28730.0
2020-12-23 11:40:00,114.28,114.34,114.28,114.34,5672.0,107.9321,107.9888,107.9321,107.9888,5672.0
2020-12-23 11:45:00,114.32,114.36,114.32,114.36,2499.0,107.9699,108.0077,107.9699,108.0077,2499.0
2020-12-23 11:50:00,114.37,114.39,114.36,114.39,4212.0,108.0172,108.036,108.0077,108.036,4212.0
2020-12-23 11:55:00,114.39,114.41,114.39,114.4,1227.0,108.036,108.0549,108.036,108.0455,1227.0
2020-12-23 12:00:00,114.41,114.43,114.4,114.42,2689.0,108.0549,108.0738,108.0455,108.0644,2689.0
2020-12-23 12:05:00,114.44,114.44,114.38,114.41,5724.0,108.0833,108.0833,108.0266,108.0549,5724.0
2020-12-23 12:10:00,114.41,114.45,114.41,114.45,2088.0,108.0549,108.0927,108.0549,108.0927,2088.0
2020-12-23 12:15:00,114.45,114.46,114.44,114.45,978.0,108.0927,108.1022,108.0833,108.0927,978.0
2020-12-23 12:20:00,114.43,114.46,114.39,114.4,7853.0,108.0738,108.1022,108.036,108.0455,7853.0
2020-12-23 12:25:00,114.38,114.38,114.36,114.38,2000.0,108.0266,108.0266,108.0077,108.0266,2000.0
2020-12-23 12:30:00,114.38,114.45,114.37,114.45,5440.0,108.0266,108.0927,108.0172,108.0927,5440.0
2020-12-23 12:35:00,114.45,114.47,114.42,114.45,5537.0,108.0927,108.1116,108.0644,108.0927,5537.0
2020-12-23 12:40:00,114.45,114.5,114.45,114.47,4503.0,108.0927,108.1399,108.0927,108.1116,4503.0
2020-12-23 12:45:00,114.46,114.47,114.44,114.44,4585.0,108.1022,108.1116,108.0833,108.0833,4585.0
2020-12-23 12:50:00,114.45,114.48,114.44,114.44,2156.0,108.0927,108.121,108.0833,108.0833,2156.0
2020-12-23 12:55:00,114.45,114.46,114.44,114.46,3443.0,108.0927,108.1022,108.0833,108.1022,3443.0
2020-12-23 13:00:00,114.47,114.48,114.46,114.47,10286.0,108.1116,108.121,108.1022,108.1116,10286.0
2020-12-23 13:05:00,114.48,114.51,114.47,114.48,14495.0,108.121,108.1494,108.1116,108.121,14495.0
2020-12-23 13:10:00,114.48,114.51,114.48,114.51,3877.0,108.121,108.1494,108.121,108.1494,3877.0
2020-12-23 13:15:00,114.51,114.51,114.46,114.47,4566.0,108.1494,108.1494,108.1022,108.1116,4566.0
2020-12-23 13:20:00,114.45,114.48,114.45,114.47,395157.0,108.0927,108.121,108.0927,108.1116,395157.0
2020-12-23 13:25:00,114.45,114.48,114.44,114.47,7329.0,108.0927,108.121,108.0833,108.1116,7329.0
2020-12-23 13:30:00,114.47,114.48,114.46,114.47,1781.0,108.1116,108.121,108.1022,108.1116,1781.0
2020-12-23 13:35:00,114.47,114.52,114.47,114.51,5344.0,108.1116,108.1588,108.1116,108.1494,5344.0
2020-12-23 13:40:00,114.5,114.54,114.5,114.53,8957.0,108.1399,108.1777,108.1399,108.1683,8957.0
2020-12-23 13:45:00,114.51,114.52,114.48,114.5,7883.0,108.1494,108.1588,108.121,108.1399,7883.0
2020-12-23 13:50:00,114.52,114.52,114.49,114.51,3285.0,108.1588,108.1588,108.1305,108.1494,3285.0
2020-12-23 13:55:00,114.46,114.47,114.45,114.47,1924.0,108.1022,108.1116,108.0927,108.1116,1924.0
2020-12-23 14:00:00,114.45,114.49,114.44,114.45,2037.0,108.0927,108.1305,108.0833,108.0927,2037.0
2020-12-23 14:05:00,114.44,114.45,114.42,114.45,2341.0,108.0833,108.0927,108.0644,108.0927,2341.0
2020-12-23 14:10:00,114.42,114.43,114.41,114.43,3099.0,108.0644,108.0738,108.0549,108.0738,3099.0
2020-12-23 14:15:00,114.41,114.42,114.39,114.4,2987.0,108.0549,108.0644,108.036,108.0455,2987.0
2020-12-23 14:20:00,114.41,114.41,114.37,114.38,8061.0,108.0549,108.0549,108.0172,108.0266,8061.0
2020-12-23 14:25:00,114.38,114.38,114.33,114.34,5428.0,108.0266,108.0266,107.9794,107.9888,5428.0
2020-12-23 14:30:00,114.34,114.41,114.34,114.37,5934.0,107.9888,108.0549,107.9888,108.0172,5934.0
2020-12-23 14:35:00,114.37,114.41,114.37,114.41,4228.0,108.0172,108.0549,108.0172,108.0549,4228.0
2020-12-23 14:40:00,114.4,114.42,114.37,114.37,4751.0,108.0455,108.0644,108.0172,108.0172,4751.0
2020-12-23 14:45:00,114.36,114.39,114.34,114.39,5577.0,108.0077,108.036,107.9888,108.036,5577.0
2020-12-23 14:50:00,114.38,114.38,114.34,114.34,4658.0,108.0266,108.0266,107.9888,107.9888,4658.0
2020-12-23 14:55:00,114.31,114.34,114.29,114.32,4138.0,107.9605,107.9888,107.9416,107.9699,4138.0
2020-12-23 15:00:00,114.3,114.34,114.29,114.32,7434.0,107.951,107.9888,107.9416,107.9699,7434.0
2020-12-23 15:05:00,114.31,114.32,114.29,114.31,10027.0,107.9605,107.9699,107.9416,107.9605,10027.0
2020-12-23 15:10:00,114.34,114.38,114.33,114.35,4892.0,107.9888,108.0266,107.9794,107.9983,4892.0
2020-12-23 15:15:00,114.35,114.4,114.33,114.38,11066.0,107.9983,108.0455,107.9794,108.0266,11066.0
2020-12-23 15:20:00,114.36,114.37,114.32,114.34,15709.0,108.0077,108.0172,107.9699,107.9888,15709.0
2020-12-23 15:25:00,114.32,114.34,114.28,114.29,6464.0,107.9699,107.9888,107.9321,107.9416,6464.0
2020-12-23 15:30:00,114.29,114.32,114.28,114.29,11248.0,107.9416,107.9699,107.9321,107.9416,11248.0
2020-12-23 15:35:00,114.3,114.33,114.27,114.3,8107.0,107.951,107.9794,107.9227,107.951,8107.0
2020-12-23 15:40:00,114.29,114.37,114.26,114.37,35052.0,107.9416,108.0172,107.9133,108.0172,35052.0
2020-12-23 15:45:00,114.36,114.39,114.32,114.32,6643.0,108.0077,108.036,107.9699,107.9699,6643.0
2020-12-23 15:50:00,114.3,114.3,114.1,114.15,11209.0,107.951,107.951,107.7621,107.8094,11209.0
2020-12-23 15:55:00,114.1,114.15,113.85,113.85,41882.0,107.7621,107.8094,107.526,107.526,41882.0
2020-12-24 09:30:00,114.02,114.27,114.02,114.27,8421.0,107.6866,107.9227,107.6866,107.9227,8421.0
2020-12-24 09:35:00,114.3,114.3,114.2,114.23,1312.0,107.951,107.951,107.8566,107.8849,1312.0
2020-12-24 09:40:00,114.25,114.26,114.24,114.25,7679.0,107.9038,107.9133,107.8944,107.9038,7679.0
2020-12-24 09:45:00,114.27,114.27,114.21,114.22,1817.0,107.9227,107.9227,107.866,107.8755,1817.0
2020-12-24 09:50:00,114.15,114.16,114.15,114.15,1727.0,107.8094,107.8188,107.8094,107.8094,1727.0
2020-12-24 09:55:00,114.17,114.25,114.16,114.25,2988.0,107.8283,107.9038,107.8188,107.9038,2988.0
2020-12-24 10:00:00,114.24,114.28,114.22,114.24,1925.0,107.8944,107.9321,107.8755,107.8944,1925.0
2020-12-24 10:05:00,114.24,114.28,114.22,114.23,6586.0,107.8944,107.9321,107.8755,107.8849,6586.0
2020-12-24 10:10:00,114.23,114.25,114.22,114.24,1558.0,107.8849,107.9038,107.8755,107.8944,1558.0
2020-12-24 10:15:00,114.24,114.28,114.24,114.28,9057.0,107.8944,107.9321,107.8944,107.9321,9057.0
2020-12-24 10:20:00,114.28,114.3,114.27,114.28,2878.0,107.9321,107.951,107.9227,107.9321,2878.0
2020-12-24 10:25:00,114.29,114.32,114.28,114.31,5717.0,107.9416,107.9699,107.9321,107.9605,5717.0
2020-12-24 10:30:00,114.29,114.35,114.28,114.34,1548.0,107.9416,107.9983,107.9321,107.9888,1548.0
2020-12-24 10:35:00,114.3,114.3,114.24,114.25,2696.0,107.951,107.951,107.8944,107.9038,2696.0
2020-12-24 10:40:00,114.27,114.27,114.23,114.24,1342.0,107.9227,107.9227,107.8849,107.8944,1342.0
2020-12-24 10:45:00,114.2,114.2,114.18,114.2,612.0,107.8566,107.8566,107.8377,107.8566,612.0
2020-12-24 10:50:00,114.19,114.23,114.18,114.22,4648.0,107.8471,107.8849,107.8377,107.8755,4648.0
2020-12-24 10:55:00,114.22,114.22,114.14,114.14,4367.0,107.8755,107.8755,107.7999,107.7999,4367.0
2020-12-24 11:00:00,114.15,114.22,114.13,114.22,16607.0,107.8094,107.8755,107.7905,107.8755,16607.0
2020-12-24 11:05:00,114.24,114.25,114.24,114.24,718.0,107.8944,107.9038,107.8944,107.8944,718.0
2020-12-24 11:10:00,114.25,114.32,114.25,114.3,3174.0,107.9038,107.9699,107.9038,107.951,3174.0
2020-12-24 11:15:00,114.3,114.3,114.24,114.26,2026.0,107.951,107.951,107.8944,107.9133,2026.0
2020-12-24 11:20:00,114.27,114.28,114.25,114.25,4500.0,107.9227,107.9321,107.9038,107.9038,4500.0
2020-12-24 11:25:00,114.23,114.23,114.16,114.16,694.0,107.8849,107.8849,107.8188,107.8188,694.0
2020-12-24 11:30:00,114.13,114.19,114.09,114.18,5570.0,107.7905,107.8471,107.7527,107.8377,5570.0
2020-12-24 11:35:00,114.17,114.17,114.13,114.13,3232.0,107.8283,107.8283,107.7905,107.7905,3232.0
2020-12-24 11:40:00,114.14,114.14,114.09,114.09,2363.0,107.7999,107.7999,107.7527,107.7527,2363.0
2020-12-24 11:45:00,114.11,114.11,114.03,114.04,5531.0,107.7716,107.7716,107.696,107.7055,5531.0
2020-12-24 11:50:00,114.05,114.09,114.02,114.07,3342.0,107.7149,107.7527,107.6866,107.7338,3342.0
2020-12-24 11:55:00,114.07,114.09,114.06,114.09,3961.0,107.7338,107.7527,107.7244,107.7527,3961.0
2020-12-24 12:00:00,114.1,114.1,113.99,114.0,19996.0,107.7621,107.7621,107.6583,107.6677,19996.0
2020-12-24 12:05:00,114.0,114.13,114.0,114.11,8799.0,107.6677,107.7905,107.6677,107.7716,8799.0
2020-12-24 12:10:00,114.11,114.19,114.1,114.18,2154.0,107.7716,107.8471,107.7621,107.8377,2154.0
2020-12-24 12:15:00,114.18,114.18,114.14,114.14,1259.0,107.8377,107.8377,107.7999,107.7999,1259.0
2020-12-24 12:20:00,114.14,114.14,114.11,114.13,2726.0,107.7999,107.7999,107.7716,107.7905,2726.0
2020-12-24 12:25:00,114.18,114.23,114.15,114.23,5215.0,107.8377,107.8849,107.8094,107.8849,5215.0
2020-12-24 12:30:00,114.26,114.32,114.26,114.32,3515.0,107.9133,107.9699,107.9133,107.9699,3515.0
2020-12-24 12:35:00,114.31,114.31,114.27,114.28,12286.0,107.9605,107.9605,107.9227,107.9321,12286.0
2020-12-24 12:40:00,114.27,114.29,114.24,114.29,6220.0,107.9227,107.9416,107.8944,107.9416,6220.0
2020-12-24 12:45:00,114.29,114.34,114.29,114.34,4550.0,107.9416,107.9888,107.9416,107.9888,4550.0
2020-12-24 12:50:00,114.4,114.43,114.36,114.37,10121.0,108.0455,108.0738,108.0077,108.0172,10121.0
2020-12-24 12:55:00,114.36,114.46,114.35,114.44,10841.0,108.0077,108.1022,107.9983,108.0833,10841.0
2020-12-28 09:30:00,115.06,115.53,115.06,115.09,20364.0,108.6688,109.1127,108.6688,108.6972,20364.0
2020-12-28 09:35:00,115.17,115.17,115.08,115.09,10996.0,108.7727,108.7727,108.6877,108.6972,10996.0
2020-12-28 09:40:00,115.14,115.19,115.13,115.19,647.0,108.7444,108.7916,108.7349,108.7916,647.0
2020-12-28 09:45:00,115.13,115.17,115.13,115.15,2288.0,108.7349,108.7727,108.7349,108.7538,2288.0
2020-12-28 09:50:00,115.11,115.14,115.09,115.12,4189.0,108.716,108.7444,108.6972,108.7255,4189.0
2020-12-28 09:55:00,115.13,115.14,115.1,115.1,3996.0,108.7349,108.7444,108.7066,108.7066,3996.0
2020-12-28 10:00:00,115.1,115.15,115.09,115.1,2571.0,108.7066,108.7538,108.6972,108.7066,2571.0
2020-12-28 10:05:00,115.12,115.14,115.06,115.06,3097.0,108.7255,108.7444,108.6688,108.6688,3097.0
2020-12-28 10:10:00,115.1,115.23,115.1,115.16,9015.0,108.7066,108.8294,108.7066,108.7633,9015.0
2020-12-28 10:15:00,115.18,115.19,115.16,115.18,1753.0,108.7822,108.7916,108.7633,108.7822,1753.0
2020-12-28 10:20:00,115.18,115.28,115.17,115.28,526.0,108.7822,108.8766,108.7727,108.8766,526.0
2020-12-28 10:25:00,115.26,115.29,115.26,115.28,1751.0,108.8577,108.886,108.8577,108.8766,1751.0
2020-12-28 10:30:00,115.28,115.38,115.28,115.37,5062.0,108.8766,108.971,108.8766,108.9616,5062.0
2020-12-28 10:35:00,115.39,115.41,115.38,115.39,11748.0,108.9805,108.9994,108.971,108.9805,11748.0
2020-12-28 10:40:00,115.4,115.41,115.37,115.37,756.0,108.9899,108.9994,108.9616,108.9616,756.0
2020-12-28 10:45:00,115.4,115.4,115.35,115.35,1216.0,108.9899,108.9899,108.9427,108.9427,1216.0
2020-12-28 10:50:00,115.36,115.4,115.36,115.39,1167.0,108.9522,108.9899,108.9522,108.9805,1167.0
2020-12-28 10:55:00,115.38,115.38,115.37,115.37,2238.0,108.971,108.971,108.9616,108.9616,2238.0
2020-12-28 11:00:00,115.34,115.35,115.28,115.3,5107.0,108.9333,108.9427,108.8766,108.8955,5107.0
2020-12-28 11:05:00,115.28,115.3,115.26,115.3,4641.0,108.8766,108.8955,108.8577,108.8955,4641.0
2020-12-28 11:10:00,115.28,115.28,115.22,115.22,3052.0,108.8766,108.8766,108.8199,108.8199,3052.0
2020-12-28 11:15:00,115.21,115.22,115.19,115.21,67842.0,108.8105,108.8199,108.7916,108.8105,67842.0
2020-12-28 11:20:00,115.22,115.25,115.21,115.25,476.0,108.8199,108.8483,108.8105,108.8483,476.0
2020-12-28 11:25:00,115.24,115.24,115.2,115.21,2246.0,108.8388,108.8388,108.801,108.8105,2246.0
2020-12-28 11:30:00,115.23,115.23,115.19,115.2,1853.0,108.8294,108.8294,108.7916,108.801,1853.0
2020-12-28 11:35:00,115.2,115.2,115.16,115.16,1675.0,108.801,108.801,108.7633,108.7633,1675.0
2020-12-28 11:40:00,115.18,115.22,115.18,115.2,2884.0,108.7822,108.8199,108.7822,108.801,2884.0
2020-12-28 11:45:00,115.24,115.24,115.23,115.23,314.0,108.8388,108.8388,108.8294,108.8294,314.0
2020-12-28 11:50:00,115.21,115.21,115.17,115.18,3436.0,108.8105,108.8105,108.7727,108.7822,3436.0
2020-12-28 11:55:00,115.17,115.17,115.11,115.13,972.0,108.7727,108.7727,108.716,108.7349,972.0
2020-12-28 12:00:00,115.14,115.16,115.13,115.15,5900.0,108.7444,108.7633,108.7349,108.7538,5900.0
2020-12-28 12:05:00,115.16,115.18,115.14,115.17,3215.0,108.7633,108.7822,108.7444,108.7727,3215.0
2020-12-28 12:10:00,115.16,115.17,115.15,115.15,764.0,108.7633,108.7727,108.7538,108.7538,764.0
2020-12-28 12:15:00,115.15,115.16,115.15,115.16,1804.0,108.7538,108.7633,108.7538,108.7633,1804.0
2020-12-28 12:20:00,115.15,115.15,115.12,115.13,1089.0,108.7538,108.7538,108.7255,108.7349,1089.0
2020-12-28 12:25:00,115.13,115.18,115.13,115.18,1005.0,108.7349,108.7822,108.7349,108.7822,1005.0
2020-12-28 12:30:00,115.2,115.21,115.19,115.21,2638.0,108.801,108.8105,108.7916,108.8105,2638.0
2020-12-28 12:35:00,115.2,115.23,115.18,115.19,2756.0,108.801,108.8294,108.7822,108.7916,2756.0
2020-12-28 12:40:00,115.21,115.23,115.2,115.22,4399.0,108.8105,108.8294,108.801,108.8199,4399.0
2020-12-28 12:45:00,115.23,115.23,115.19,115.22,471.0,108.8294,108.8294,108.7916,108.8199,471.0
2020-12-28 12:50:00,115.2,115.2,115.17,115.19,1187.0,108.801,108.801,108.7727,108.7916,1187.0
2020-12-28 12:55:00,115.18,115.18,115.14,115.16,5873.0,108.7822,108.7822,108.7444,108.7633,5873.0
2020-12-28 13:00:00,115.17,115.18,115.15,115.17,1279.0,108.7727,108.7822,108.7538,108.7727,1279.0
2020-12-28 13:05:00,115.17,115.18,115.15,115.16,3921.0,108.7727,108.7822,108.7538,108.7633,3921.0
2020-12-28 13:10:00,115.17,115.21,115.15,115.2,4309.0,108.7727,108.8105,108.7538,108.801,4309.0
2020-12-28 13:15:00,115.19,115.2,115.17,115.17,2741.0,108.7916,108.801,108.7727,108.7727,2741.0
2020-12-28 13:20:00,115.19,115.21,115.17,115.17,3039.0,108.7916,108.8105,108.7727,108.7727,3039.0
2020-12-28 13:25:00,115.18,115.21,115.17,115.21,932.0,108.7822,108.8105,108.7727,108.8105,932.0
2020-12-28 13:30:00,115.23,115.24,115.21,115.24,4639.0,108.8294,108.8388,108.8105,108.8388,4639.0
2020-12-28 13:35:00,115.26,115.3,115.26,115.29,3464.0,108.8577,108.8955,108.8577,108.886,3464.0
2020-12-28 13:40:00,115.3,115.31,115.29,115.31,685.0,108.8955,108.9049,108.886,108.9049,685.0
2020-12-28 13:45:00,115.31,115.31,115.28,115.3,732.0,108.9049,108.9049,108.8766,108.8955,732.0
2020-12-28 13:50:00,115.29,115.31,115.28,115.31,1983.0,108.886,108.9049,108.8766,108.9049,1983.0
2020-12-28 13:55:00,115.33,115.34,115.32,115.33,14837.0,108.9238,108.9333,108.9144,108.9238,14837.0
2020-12-28 14:00:00,115.33,115.36,115.33,115.36,1626.0,108.9238,108.9522,108.9238,108.9522,1626.0
2020-12-28 14:05:00,115.34,115.37,115.34,115.36,2596.0,108.9333,108.9616,108.9333,108.9522,2596.0
2020-12-28 14:10:00,115.35,115.37,115.33,115.36,5836.0,108.9427,108.9616,108.9238,108.9522,5836.0
2020-12-28 14:15:00,115.38,115.4,115.38,115.39,397.0,108.971,108.9899,108.971,108.9805,397.0
2020-12-28 14:20:00,115.38,115.38,115.36,115.38,1861.0,108.971,108.971,108.9522,108.971,1861.0
2020-12-28 14:25:00,115.36,115.38,115.32,115.34,4622.0,108.9522,108.971,108.9144,108.9333,4622.0
2020-12-28 14:30:00,115.37,115.37,115.34,115.36,6432.0,108.9616,108.9616,108.9333,108.9522,6432.0
2020-12-28 14:35:00,115.37,115.38,115.36,115.38,2361.0,108.9616,108.971,108.9522,108.971,2361.0
2020-12-28 14:40:00,115.38,115.4,115.38,115.4,806.0,108.971,108.9899,108.971,108.9899,806.0
2020-12-28 14:45:00,115.38,115.41,115.38,115.41,2544.0,108.971,108.9994,108.971,108.9994,2544.0
2020-12-28 14:50:00,115.4,115.4,115.35,115.36,19131.0,108.9899,108.9899,108.9427,108.9522,19131.0
2020-12-28 14:55:00,115.38,115.38,115.35,115.36,66238.0,108.971,108.971,108.9427,108.9522,66238.0
2020-12-28 15:00:00,115.37,115.39,115.36,115.38,978.0,108.9616,108.9805,108.9522,108.971,978.0
2020-12-28 15:05:00,115.41,115.41,115.37,115.37,2330.0,108.9994,108.9994,108.9616,108.9616,2330.0
2020-12-28 15:10:00,115.36,115.38,115.35,115.38,3771.0,108.9522,108.971,108.9427,108.971,3771.0
2020-12-28 15:15:00,115.4,115.41,115.38,115.4,1507.0,108.9899,108.9994,108.971,108.9899,1507.0
2020-12-28 15:20:00,115.39,115.39,115.35,115.39,3249.0,108.9805,108.9805,108.9427,108.9805,3249.0
2020-12-28 15:25:00,115.37,115.39,115.31,115.32,7895.0,108.9616,108.9805,108.9049,108.9144,7895.0
2020-12-28 15:30:00,115.3,115.32,115.24,115.24,5702.0,108.8955,108.9144,108.8388,108.8388,5702.0
2020-12-28 15:35:00,115.25,115.29,115.24,115.25,76272.0,108.8483,108.886,108.8388,108.8483,76272.0
2020-12-28 15:40:00,115.24,115.32,115.21,115.31,4836.0,108.8388,108.9144,108.8105,108.9049,4836.0
2020-12-28 15:45:00,115.35,115.35,115.31,115.31,6912.0,108.9427,108.9427,108.9049,108.9049,6912.0
2020-12-28 15:50:00,115.33,115.34,115.28,115.3,6414.0,108.9238,108.9333,108.8766,108.8955,6414.0
2020-12-28 15:55:00,115.32,115.33,115.25,115.29,11684.0,108.9144,108.9238,108.8483,108.886,11684.0
2020-12-29 09:30:00,115.76,115.92,115.76,115.89,11549.0,109.3299,109.4811,109.3299,109.4527,11549.0
2020-12-29 09:35:00,115.89,115.89,115.78,115.79,5071.0,109.4527,109.4527,109.3488,109.3583,5071.0
2020-12-29 09:40:00,115.77,115.8,115.73,115.74,41776.0,109.3394,109.3677,109.3016,109.3111,41776.0
2020-12-29 09:45:00,115.76,115.77,115.72,115.77,18536.0,109.3299,109.3394,109.2922,109.3394,18536.0
2020-12-29 09:50:00,115.75,115.75,115.59,115.59,2026.0,109.3205,109.3205,109.1694,109.1694,2026.0
2020-12-29 09:55:00,115.61,115.61,115.37,115.44,3585.0,109.1883,109.1883,108.9616,109.0277,3585.0
2020-12-29 10:00:00,115.45,115.56,115.45,115.54,7786.0,109.0372,109.141,109.0372,109.1222,7786.0
2020-12-29 10:05:00,115.53,115.53,115.44,115.5,3710.0,109.1127,109.1127,109.0277,109.0844,3710.0
2020-12-29 10:10:00,115.47,115.48,115.29,115.32,7548.0,109.056,109.0655,108.886,108.9144,7548.0
2020-12-29 10:15:00,115.33,115.42,115.3,115.37,18124.0,108.9238,109.0088,108.8955,108.9616,18124.0
2020-12-29 10:20:00,115.36,115.52,115.36,115.52,5097.0,108.9522,109.1033,108.9522,109.1033,5097.0
2020-12-29 10:25:00,115.5,115.52,115.39,115.39,3596.0,109.0844,109.1033,108.9805,108.9805,3596.0
2020-12-29 10:30:00,115.4,115.44,115.37,115.41,2454.0,108.9899,109.0277,108.9616,108.9994,2454.0
2020-12-29 10:35:00,115.4,115.47,115.37,115.4,2627.0,108.9899,109.056,108.9616,108.9899,2627.0
2020-12-29 10:40:00,115.4,115.49,115.39,115.49,11976.0,108.9899,109.0749,108.9805,109.0749,11976.0
2020-12-29 10:45:00,115.49,115.49,115.44,115.44,7166.0,109.0749,109.0749,109.0277,109.0277,7166.0
2020-12-29 10:50:00,115.43,115.43,115.37,115.41,4125.0,109.0183,109.0183,108.9616,108.9994,4125.0
2020-12-29 10:55:00,115.4,115.49,115.4,115.48,3533.0,108.9899,109.0749,108.9899,109.0655,3533.0
2020-12-29 11:00:00,115.47,115.47,115.36,115.36,4191.0,109.056,109.056,108.9522,108.9522,4191.0
2020-12-29 11:05:00,115.37,115.42,115.35,115.42,3507.0,108.9616,109.0088,108.9427,109.0088,3507.0
2020-12-29 11:10:00,115.41,115.43,115.33,115.33,8684.0,108.9994,109.0183,108.9238,108.9238,8684.0
2020-12-29 11:15:00,115.32,115.32,115.26,115.3,9024.0,108.9144,108.9144,108.8577,108.8955,9024.0
2020-12-29 11:20:00,115.31,115.42,115.31,115.41,10912.0,108.9049,109.0088,108.9049,108.9994,10912.0
2020-12-29 11:25:00,115.42,115.48,115.42,115.48,2813.0,109.0088,109.0655,109.0088,109.0655,2813.0
2020-12-29 11:30:00,115.49,115.52,115.47,115.48,7275.0,109.0749,109.1033,109.056,109.0655,7275.0
2020-12-29 11:35:00,115.49,115.53,115.46,115.51,3260.0,109.0749,109.1127,109.0466,109.0938,3260.0
2020-12-29 11:40:00,115.51,115.51,115.44,115.47,11915.0,109.0938,109.0938,109.0277,109.056,11915.0
2020-12-29 11:45:00,115.47,115.48,115.44,115.47,3241.0,109.056,109.0655,109.0277,109.056,3241.0
2020-12-29 11:50:00,115.48,115.5,115.41,115.41,10237.0,109.0655,109.0844,108.9994,108.9994,10237.0
2020-12-29 11:55:00,115.43,115.44,115.42,115.44,3026.0,109.0183,109.0277,109.0088,109.0277,3026.0
2020-12-29 12:00:00,115.44,115.45,115.42,115.42,3343.0,109.0277,109.0372,109.0088,109.0088,3343.0
2020-12-29 12:05:00,115.43,115.45,115.4,115.45,7510.0,109.0183,109.0372,108.9899,109.0372,7510.0
2020-12-29 12:10:00,115.46,115.46,115.35,115.37,6171.0,109.0466,109.0466,108.9427,108.9616,6171.0
2020-12-29 12:15:00,115.37,115.4,115.37,115.39,3154.0,108.9616,108.9899,108.9616,108.9805,3154.0
2020-12-29 12:20:00,115.34,115.34,115.23,115.23,2483.0,108.9333,108.9333,108.8294,108.8294,2483.0
2020-12-29 12:25:00,115.22,115.35,115.22,115.35,3535.0,108.8199,108.9427,108.8199,108.9427,3535.0
2020-12-29 12:30:00,115.3,115.3,115.21,115.24,3717.0,108.8955,108.8955,108.8105,108.8388,3717.0
2020-12-29 12:35:00,115.23,115.25,115.11,115.12,5786.0,108.8294,108.8483,108.716,108.7255,5786.0
2020-12-29 12:40:00,115.14,115.22,115.14,115.18,3032.0,108.7444,108.8199,108.7444,108.7822,3032.0
2020-12-29 12:45:00,115.18,115.18,115.06,115.1,3402.0,108.7822,108.7822,108.6688,108.7066,3402.0
2020-12-29 12:50:00,115.09,115.11,115.02,115.03,2936.0,108.6972,108.716,108.631,108.6405,2936.0
2020-12-29 12:55:00,115.03,115.17,115.03,115.17,7231.0,108.6405,108.7727,108.6405,108.7727,7231.0
2020-12-29 13:00:00,115.16,115.19,115.1,115.1,2645.0,108.7633,108.7916,108.7066,108.7066,2645.0
2020-12-29 13:05:00,115.08,115.15,115.06,115.13,2973.0,108.6877,108.7538,108.6688,108.7349,2973.0
2020-12-29 13:10:00,115.07,115.15,115.07,115.15,780.0,108.6783,108.7538,108.6783,108.7538,780.0
2020-12-29 13:15:00,115.15,115.16,115.13,115.14,6482.0,108.7538,108.7633,108.7349,108.7444,6482.0
2020-12-29 13:20:00,115.17,115.21,115.14,115.19,4955.0,108.7727,108.8105,108.7444,108.7916,4955.0
2020-12-29 13:25:00,115.19,115.23,115.17,115.22,3893.0,108.7916,108.8294,108.7727,108.8199,3893.0
2020-12-29 13:30:00,115.21,115.23,115.18,115.22,8187.0,108.8105,108.8294,108.7822,108.8199,8187.0
2020-12-29 13:35:00,115.23,115.24,115.17,115.18,5420.0,108.8294,108.8388,108.7727,108.7822,5420.0
2020-12-29 13:40:00,115.19,115.19,115.15,115.16,2068.0,108.7916,108.7916,108.7538,108.7633,2068.0
2020-12-29 13:45:00,115.17,115.2,115.16,115.2,8243.0,108.7727,108.801,108.7633,108.801,8243.0
2020-12-29 13:50:00,115.21,115.28,115.2,115.28,4554.0,108.8105,108.8766,108.801,108.8766,4554.0
2020-12-29 13:55:00,115.29,115.31,115.28,115.28,3169.0,108.886,108.9049,108.8766,108.8766,3169.0
2020-12-29 14:00:00,115.26,115.27,115.17,115.19,4996.0,108.8577,108.8672,108.7727,108.7916,4996.0
2020-12-29 14:05:00,115.2,115.22,115.17,115.17,6553.0,108.801,108.8199,108.7727,108.7727,6553.0
2020-12-29 14:10:00,115.14,115.15,115.08,115.08,6098.0,108.7444,108.7538,108.6877,108.6877,6098.0
2020-12-29 14:15:00,115.11,115.11,115.05,115.09,3139.0,108.716,108.716,108.6594,108.6972,3139.0
2020-12-29 14:20:00,115.09,115.16,115.08,115.14,3374.0,108.6972,108.7633,108.6877,108.7444,3374.0
2020-12-29 14:25:00,115.14,115.14,115.06,115.07,6753.0,108.7444,108.7444,108.6688,108.6783,6753.0
2020-12-29 14:30:00,115.09,115.1,115.06,115.07,2517.0,108.6972,108.7066,108.6688,108.6783,2517.0
2020-12-29 14:35:00,115.07,115.12,115.04,115.12,4177.0,108.6783,108.7255,108.6499,108.7255,4177.0
2020-12-29 14:40:00,115.12,115.12,115.08,115.09,6131.0,108.7255,108.7255,108.6877,108.6972,6131.0
2020-12-29 14:45:00,115.08,115.09,115.04,115.07,2842.0,108.6877,108.6972,108.6499,108.6783,2842.0
2020-12-29 14:50:00,115.08,115.19,115.08,115.16,4169.0,108.6877,108.7916,108.6877,108.7633,4169.0
2020-12-29 14:55:00,115.16,115.19,115.15,115.16,5012.0,108.7633,108.7916,108.7538,108.7633,5012.0
2020-12-29 15:00:00,115.15,115.17,115.14,115.15,3932.0,108.7538,108.7727,108.7444,108.7538,3932.0
2020-12-29 15:05:00,115.12,115.13,115.07,115.12,12803.0,108.7255,108.7349,108.6783,108.7255,12803.0
2020-12-29 15:10:00,115.12,115.23,115.12,115.23,7454.0,108.7255,108.8294,108.7255,108.8294,7454.0
2020-12-29 15:15:00,115.23,115.3,115.2,115.29,10088.0,108.8294,108.8955,108.801,108.886,10088.0
2020-12-29 15:20:00,115.3,115.38,115.3,115.36,9521.0,108.8955,108.971,108.8955,108.9522,9521.0
2020-12-29 15:25:00,115.36,115.37,115.31,115.37,5680.0,108.9522,108.9616,108.9049,108.9616,5680.0
2020-12-29 15:30:00,115.34,115.36,115.33,115.34,11244.0,108.9333,108.9522,108.9238,108.9333,11244.0
2020-12-29 15:35:00,115.34,115.37,115.3,115.35,7422.0,108.9333,108.9616,108.8955,108.9427,7422.0
2020-12-29 15:40:00,115.34,115.36,115.3,115.32,11489.0,108.9333,108.9522,108.8955,108.9144,11489.0
2020-12-29 15:45:00,115.32,115.35,115.28,115.29,21769.0,108.9144,108.9427,108.8766,108.886,21769.0
2020-12-29 15:50:00,115.29,115.35,115.22,115.22,11154.0,108.886,108.9427,108.8199,108.8199,11154.0
2020-12-29 15:55:00,115.21,115.22,115.12,115.22,26431.0,108.8105,108.8199,108.7255,108.8199,26431.0
2020-12-30 09:30:00,115.39,115.7,115.39,115.57,12579.0,108.9805,109.2733,108.9805,109.1505,12579.0
2020-12-30 09:35:00,115.58,115.67,115.58,115.64,4511.0,109.1599,109.2449,109.1599,109.2166,4511.0
2020-12-30 09:40:00,115.64,115.74,115.63,115.72,5254.0,109.2166,109.3111,109.2072,109.2922,5254.0
2020-12-30 09:45:00,115.7,115.76,115.67,115.76,3231.0,109.2733,109.3299,109.2449,109.3299,3231.0
2020-12-30 09:50:00,115.76,115.78,115.73,115.76,6979.0,109.3299,109.3488,109.3016,109.3299,6979.0
2020-12-30 09:55:00,115.78,115.83,115.74,115.82,7901.0,109.3488,109.3961,109.3111,109.3866,7901.0
2020-12-30 10:00:00,115.83,115.92,115.83,115.88,17221.0,109.3961,109.4811,109.3961,109.4433,17221.0
2020-12-30 10:05:00,115.9,115.91,115.8,115.8,3886.0,109.4622,109.4716,109.3677,109.3677,3886.0
2020-12-30 10:10:00,115.79,115.79,115.73,115.73,3494.0,109.3583,109.3583,109.3016,109.3016,3494.0
2020-12-30 10:15:00,115.69,115.77,115.69,115.77,3170.0,109.2638,109.3394,109.2638,109.3394,3170.0
2020-12-30 10:20:00,115.74,115.8,115.72,115.79,3040.0,109.3111,109.3677,109.2922,109.3583,3040.0
2020-12-30 10:25:00,115.78,115.8,115.75,115.76,7845.0,109.3488,109.3677,109.3205,109.3299,7845.0
2020-12-30 10:30:00,115.8,115.84,115.79,115.79,6974.0,109.3677,109.4055,109.3583,109.3583,6974.0
2020-12-30 10:35:00,115.78,115.78,115.62,115.62,7215.0,109.3488,109.3488,109.1977,109.1977,7215.0
2020-12-30 10:40:00,115.6,115.66,115.59,115.64,4180.0,109.1788,109.2355,109.1694,109.2166,4180.0
2020-12-30 10:45:00,115.64,115.75,115.63,115.72,93981.0,109.2166,109.3205,109.2072,109.2922,93981.0
2020-12-30 10:50:00,115.72,115.73,115.66,115.66,9631.0,109.2922,109.3016,109.2355,109.2355,9631.0
2020-12-30 10:55:00,115.65,115.7,115.63,115.7,2969.0,109.2261,109.2733,109.2072,109.2733,2969.0
2020-12-30 11:00:00,115.71,115.75,115.69,115.71,5672.0,109.2827,109.3205,109.2638,109.2827,5672.0
2020-12-30 11:05:00,115.72,115.76,115.71,115.74,3302.0,109.2922,109.3299,109.2827,109.3111,3302.0
2020-12-30 11:10:00,115.74,115.75,115.68,115.68,19837.0,109.3111,109.3205,109.2544,109.2544,19837.0
2020-12-30 11:15:00,115.71,115.74,115.69,115.71,2788.0,109.2827,109.3111,109.2638,109.2827,2788.0
2020-12-30 11:20:00,115.7,115.71,115.68,115.71,2540.0,109.2733,109.2827,109.2544,109.2827,2540.0
2020-12-30 11:25:00,115.72,115.73,115.63,115.65,3647.0,109.2922,109.3016,109.2072,109.2261,3647.0
2020-12-30 11:30:00,115.63,115.67,115.61,115.65,4345.0,109.2072,109.2449,109.1883,109.2261,4345.0
2020-12-30 11:35:00,115.68,115.7,115.66,115.66,2330.0,109.2544,109.2733,109.2355,109.2355,2330.0
2020-12-30 11:40:00,115.65,115.7,115.62,115.66,9730.0,109.2261,109.2733,109.1977,109.2355,9730.0
2020-12-30 11:45:00,115.66,115.68,115.56,115.6,3971.0,109.2355,109.2544,109.141,109.1788,3971.0
2020-12-30 11:50:00,115.61,115.67,115.61,115.63,3174.0,109.1883,109.2449,109.1883,109.2072,3174.0
2020-12-30 11:55:00,115.65,115.66,115.63,115.64,2336.0,109.2261,109.2355,109.2072,109.2166,2336.0
2020-12-30 12:00:00,115.64,115.65,115.61,115.65,2713.0,109.2166,109.2261,109.1883,109.2261,2713.0
2020-12-30 12:05:00,115.65,115.69,115.62,115.63,5855.0,109.2261,109.2638,109.1977,109.2072,5855.0
2020-12-30 12:10:00,115.63,115.68,115.62,115.66,12307.0,109.2072,109.2544,109.1977,109.2355,12307.0
2020-12-30 12:15:00,115.64,115.68,115.64,115.65,12817.0,109.2166,109.2544,109.2166,109.2261,12817.0
2020-12-30 12:20:00,115.65,115.67,115.64,115.65,6837.0,109.2261,109.2449,109.2166,109.2261,6837.0
2020-12-30 12:25:00,115.64,115.71,115.63,115.69,3320.0,109.2166,109.2827,109.2072,109.2638,3320.0
2020-12-30 12:30:00,115.65,115.66,115.62,115.64,2259.0,109.2261,109.2355,109.1977,109.2166,2259.0
2020-12-30 12:35:00,115.64,115.65,115.62,115.62,2384.0,109.2166,109.2261,109.1977,109.1977,2384.0
2020-12-30 12:40:00,115.62,115.62,115.54,115.59,4108.0,109.1977,109.1977,109.1222,109.1694,4108.0
2020-12-30 12:45:00,115.57,115.61,115.56,115.57,1623.0,109.1505,109.1883,109.141,109.1505,1623.0
2020-12-30 12:50:00,115.57,115.58,115.53,115.56,1467.0,109.1505,109.1599,109.1127,109.141,1467.0
2020-12-30 12:55:00,115.56,115.59,115.55,115.59,4035.0,109.141,109.1694,109.1316,109.1694,4035.0
2020-12-30 13:00:00,115.59,115.64,115.59,115.63,2048.0,109.1694,109.2166,109.1694,109.2072,2048.0
2020-12-30 13:05:00,115.63,115.67,115.63,115.67,4883.0,109.2072,109.2449,109.2072,109.2449,4883.0
2020-12-30 13:10:00,115.66,115.68,115.64,115.64,3750.0,109.2355,109.2544,109.2166,109.2166,3750.0
2020-12-30 13:15:00,115.65,115.67,115.64,115.64,4606.0,109.2261,109.2449,109.2166,109.2166,4606.0
2020-12-30 13:20:00,115.64,115.64,115.59,115.61,2420.0,109.2166,109.2166,109.1694,109.1883,2420.0
2020-12-30 13:25:00,115.62,115.63,115.57,115.57,4281.0,109.1977,109.2072,109.1505,109.1505,4281.0
2020-12-30 13:30:00,115.54,115.58,115.54,115.57,3749.0,109.1222,109.1599,109.1222,109.1505,3749.0
2020-12-30 13:35:00,115.56,115.59,115.52,115.53,5128.0,109.141,109.1694,109.1033,109.1127,5128.0
2020-12-30 13:40:00,115.51,115.56,115.5,115.56,7604.0,109.0938,109.141,109.0844,109.141,7604.0
2020-12-30 13:45:00,115.56,115.61,115.56,115.6,2728.0,109.141,109.1883,109.141,109.1788,2728.0
2020-12-30 13:50:00,115.59,115.59,115.55,115.55,3757.0,109.1694,109.1694,109.1316,109.1316,3757.0
2020-12-30 13:55:00,115.56,115.57,115.53,115.53,1851.0,109.141,109.1505,109.1127,109.1127,1851.0
2020-12-30 14:00:00,115.54,115.56,115.5,115.5,5839.0,109.1222,109.141,109.0844,109.0844,5839.0
2020-12-30 14:05:00,115.51,115.52,115.48,115.48,20879.0,109.0938,109.1033,109.0655,109.0655,20879.0
2020-12-30 14:10:00,115.48,115.5,115.44,115.46,4104.0,109.0655,109.0844,109.0277,109.0466,4104.0
2020-12-30 14:15:00,115.43,115.43,115.39,115.42,1200.0,109.0183,109.0183,108.9805,109.0088,1200.0
2020-12-30 14:20:00,115.41,115.44,115.41,115.42,4551.0,108.9994,109.0277,108.9994,109.0088,4551.0
2020-12-30 14:25:00,115.42,115.45,115.41,115.42,3497.0,109.0088,109.0372,108.9994,109.0088,3497.0
2020-12-30 14:30:00,115.43,115.43,115.37,115.37,5130.0,109.0183,109.0183,108.9616,108.9616,5130.0
2020-12-30 14:35:00,115.38,115.4,115.37,115.38,5410.0,108.971,108.9899,108.9616,108.971,5410.0
2020-12-30 14:40:00,115.4,115.45,115.39,115.43,3687.0,108.9899,109.0372,108.9805,109.0183,3687.0
2020-12-30 14:45:00,115.44,115.47,115.42,115.45,3671.0,109.0277,109.056,109.0088,109.0372,3671.0
2020-12-30 14:50:00,115.45,115.47,115.39,115.39,4732.0,109.0372,109.056,108.9805,108.9805,4732.0
2020-12-30 14:55:00,115.41,115.43,115.39,115.41,2038.0,108.9994,109.0183,108.9805,108.9994,2038.0
2020-12-30 15:00:00,115.43,115.43,115.37,115.41,5031.0,109.0183,109.0183,108.9616,108.9994,5031.0
2020-12-30 15:05:00,115.4,115.43,115.38,115.42,6032.0,108.9899,109.0183,108.971,109.0088,6032.0
2020-12-30 15:10:00,115.43,115.45,115.39,115.43,3568.0,109.0183,109.0372,108.9805,109.0183,3568.0
2020-12-30 15:15:00,115.45,115.45,115.39,115.4,5448.0,109.0372,109.0372,108.9805,108.9899,5448.0
2020-12-30 15:20:00,115.39,115.42,115.38,115.41,8582.0,108.9805,109.0088,108.971,108.9994,8582.0
2020-12-30 15:25:00,115.41,115.43,115.38,115.41,3678.0,108.9994,109.0183,108.971,108.9994,3678.0
2020-12-30 15:30:00,115.44,115.44,115.39,115.41,5554.0,109.0277,109.0277,108.9805,108.9994,5554.0
2020-12-30 15:35:00,115.41,115.45,115.4,115.43,2453.0,108.9994,109.0372,108.9899,109.0183,2453.0
2020-12-30 15:40:00,115.46,115.51,115.44,115.48,6625.0,109.0466,109.0938,109.0277,109.0655,6625.0
2020-12-30 15:45:00,115.46,115.47,115.41,115.43,13316.0,109.0466,109.056,108.9994,109.0183,13316.0
2020-12-30 15:50:00,115.49,115.62,115.49,115.55,8302.0,109.0749,109.1977,109.0749,109.1316,8302.0
2020-12-30 15:55:00,115.57,115.57,115.36,115.43,17710.0,109.1505,109.1505,108.9522,109.0183,17710.0
2020-12-31 09:30:00,115.29,115.38,115.29,115.34,11888.0,108.886,108.971,108.886,108.9333,11888.0
2020-12-31 09:35:00,115.31,115.33,115.26,115.26,1516.0,108.9049,108.9238,108.8577,108.8577,1516.0
2020-12-31 09:40:00,115.3,115.37,115.29,115.36,1574.0,108.8955,108.9616,108.886,108.9522,1574.0
2020-12-31 09:45:00,115.39,115.45,115.39,115.44,2328.0,108.9805,109.0372,108.9805,109.0277,2328.0
2020-12-31 09:50:00,115.42,115.42,115.39,115.41,4329.0,109.0088,109.0088,108.9805,108.9994,4329.0
2020-12-31 09:55:00,115.47,115.48,115.44,115.45,1469.0,109.056,109.0655,109.0277,109.0372,1469.0
2020-12-31 10:00:00,115.5,115.62,115.48,115.57,1515.0,109.0844,109.1977,109.0655,109.1505,1515.0
2020-12-31 10:05:00,115.57,115.58,115.54,115.54,6248.0,109.1505,109.1599,109.1222,109.1222,6248.0
2020-12-31 10:10:00,115.51,115.54,115.5,115.54,3346.0,109.0938,109.1222,109.0844,109.1222,3346.0
2020-12-31 10:15:00,115.56,115.57,115.54,115.57,1794.0,109.141,109.1505,109.1222,109.1505,1794.0
2020-12-31 10:20:00,115.58,115.6,115.58,115.58,8140.0,109.1599,109.1788,109.1599,109.1599,8140.0
2020-12-31 10:25:00,115.56,115.57,115.47,115.47,3777.0,109.141,109.1505,109.056,109.056,3777.0
2020-12-31 10:30:00,115.5,115.51,115.46,115.51,9229.0,109.0844,109.0938,109.0466,109.0938,9229.0
2020-12-31 10:35:00,115.47,115.47,115.43,115.44,3681.0,109.056,109.056,109.0183,109.0277,3681.0
2020-12-31 10:40:00,115.46,115.46,115.44,115.45,1499.0,109.0466,109.0466,109.0277,109.0372,1499.0
2020-12-31 10:45:00,115.44,115.47,115.42,115.44,2314.0,109.0277,109.056,109.0088,109.0277,2314.0
2020-12-31 10:50:00,115.41,115.42,115.39,115.41,1623.0,108.9994,109.0088,108.9805,108.9994,1623.0
2020-12-31 10:55:00,115.4,115.41,115.38,115.38,11606.0,108.9899,108.9994,108.971,108.971,11606.0
2020-12-31 11:00:00,115.39,115.44,115.38,115.43,4521.0,108.9805,109.0277,108.971,109.0183,4521.0
2020-12-31 11:05:00,115.42,115.44,115.41,115.44,3959.0,109.0088,109.0277,108.9994,109.0277,3959.0
2020-12-31 11:10:00,115.41,115.41,115.31,115.39,3330.0,108.9994,108.9994,108.9049,108.9805,3330.0
2020-12-31 11:15:00,115.41,115.41,115.37,115.4,1292.0,108.9994,108.9994,108.9616,108.9899,1292.0
2020-12-31 11:20:00,115.37,115.39,115.35,115.36,6790.0,108.9616,108.9805,108.9427,108.9522,6790.0
2020-12-31 11:25:00,115.39,115.39,115.35,115.39,622.0,108.9805,108.9805,108.9427,108.9805,622.0
2020-12-31 11:30:00,115.37,115.39,115.33,115.34,646.0,108.9616,108.9805,108.9238,108.9333,646.0
2020-12-31 11:35:00,115.33,115.35,115.32,115.35,1186.0,108.9238,108.9427,108.9144,108.9427,1186.0
2020-12-31 11:40:00,115.34,115.35,115.32,115.34,2851.0,108.9333,108.9427,108.9144,108.9333,2851.0
2020-12-31 11:45:00,115.34,115.34,115.31,115.32,3363.0,108.9333,108.9333,108.9049,108.9144,3363.0
2020-12-31 11:50:00,115.33,115.33,115.3,115.3,995.0,108.9238,108.9238,108.8955,108.8955,995.0
2020-12-31 11:55:00,115.24,115.27,115.24,115.27,784.0,108.8388,108.8672,108.8388,108.8672,784.0
2020-12-31 12:00:00,115.3,115.31,115.27,115.27,11217.0,108.8955,108.9049,108.8672,108.8672,11217.0
2020-12-31 12:05:00,115.31,115.33,115.3,115.32,443.0,108.9049,108.9238,108.8955,108.9144,443.0
2020-12-31 12:10:00,115.33,115.36,115.32,115.34,1899.0,108.9238,108.9522,108.9144,108.9333,1899.0
2020-12-31 12:15:00,115.33,115.34,115.33,115.34,302.0,108.9238,108.9333,108.9238,108.9333,302.0
2020-12-31 12:20:00,115.33,115.35,115.33,115.34,645.0,108.9238,108.9427,108.9238,108.9333,645.0
2020-12-31 12:25:00,115.36,115.38,115.34,115.38,2790.0,108.9522,108.971,108.9333,108.971,2790.0
2020-12-31 12:30:00,115.38,115.4,115.38,115.39,7080.0,108.971,108.9899,108.971,108.9805,7080.0
2020-12-31 12:35:00,115.37,115.4,115.35,115.4,1655.0,108.9616,108.9899,108.9427,108.9899,1655.0
2020-12-31 12:40:00,115.41,115.41,115.4,115.41,1626.0,108.9994,108.9994,108.9899,108.9994,1626.0
2020-12-31 12:45:00,115.43,115.47,115.43,115.46,842.0,109.0183,109.056,109.0183,109.0466,842.0
2020-12-31 12:50:00,115.45,115.46,115.43,115.43,2420.0,109.0372,109.0466,109.0183,109.0183,2420.0
2020-12-31 12:55:00,115.43,115.45,115.43,115.45,821.0,109.0183,109.0372,109.0183,109.0372,821.0
2020-12-31 13:00:00,115.45,115.45,115.41,115.43,14573.0,109.0372,109.0372,108.9994,109.0183,14573.0
2020-12-31 13:05:00,115.44,115.44,115.42,115.42,859.0,109.0277,109.0277,109.0088,109.0088,859.0
2020-12-31 13:10:00,115.4,115.44,115.4,115.44,2626.0,108.9899,109.0277,108.9899,109.0277,2626.0
2020-12-31 13:15:00,115.42,115.44,115.4,115.44,2003.0,109.0088,109.0277,108.9899,109.0277,2003.0
2020-12-31 13:20:00,115.44,115.44,115.39,115.4,1053.0,109.0277,109.0277,108.9805,108.9899,1053.0
2020-12-31 13:25:00,115.39,115.4,115.38,115.38,1951.0,108.9805,108.9899,108.971,108.971,1951.0
2020-12-31 13:30:00,115.39,115.42,115.38,115.41,1981.0,108.9805,109.0088,108.971,108.9994,1981.0
2020-12-31 13:35:00,115.42,115.43,115.39,115.41,2098.0,109.0088,109.0183,108.9805,108.9994,2098.0
2020-12-31 13:40:00,115.39,115.39,115.36,115.37,2456.0,108.9805,108.9805,108.9522,108.9616,2456.0
2020-12-31 13:45:00,115.36,115.38,115.34,115.34,7617.0,108.9522,108.971,108.9333,108.9333,7617.0
2020-12-31 13:50:00,115.37,115.37,115.34,115.34,1830.0,108.9616,108.9616,108.9333,108.9333,1830.0
2020-12-31 13:55:00,115.35,115.4,115.35,115.4,12173.0,108.9427,108.9899,108.9427,108.9899,12173.0
2020-12-31 14:00:00,115.4,115.41,115.33,115.37,4011.0,108.9899,108.9994,108.9238,108.9616,4011.0
2020-12-31 14:05:00,115.36,115.41,115.32,115.41,3244.0,108.9522,108.9994,108.9144,108.9994,3244.0
2020-12-31 14:10:00,115.41,115.52,115.4,115.5,3191.0,108.9994,109.1033,108.9899,109.0844,3191.0
2020-12-31 14:15:00,115.54,115.67,115.54,115.66,1160.0,109.1222,109.2449,109.1222,109.2355,1160.0
2020-12-31 14:20:00,115.62,115.63,115.6,115.6,2150.0,109.1977,109.2072,109.1788,109.1788,2150.0
2020-12-31 14:25:00,115.6,115.61,115.59,115.6,2623.0,109.1788,109.1883,109.1694,109.1788,2623.0
2020-12-31 14:30:00,115.64,115.78,115.63,115.75,4976.0,109.2166,109.3488,109.2072,109.3205,4976.0
2020-12-31 14:35:00,115.73,115.73,115.7,115.73,1620.0,109.3016,109.3016,109.2733,109.3016,1620.0
2020-12-31 14:40:00,115.76,115.8,115.75,115.8,2387.0,109.3299,109.3677,109.3205,109.3677,2387.0
2020-12-31 14:45:00,115.78,115.79,115.75,115.76,13328.0,109.3488,109.3583,109.3205,109.3299,13328.0
2020-12-31 14:50:00,115.74,115.76,115.72,115.73,1736.0,109.3111,109.3299,109.2922,109.3016,1736.0
2020-12-31 14:55:00,115.74,115.75,115.72,115.73,2506.0,109.3111,109.3205,109.2922,109.3016,2506.0
2020-12-31 15:00:00,115.75,115.8,115.74,115.75,3416.0,109.3205,109.3677,109.3111,109.3205,3416.0
2020-12-31 15:05:00,115.78,115.89,115.78,115.89,1981.0,109.3488,109.4527,109.3488,109.4527,1981.0
2020-12-31 15:10:00,115.88,115.94,115.87,115.94,751.0,109.4433,109.4999,109.4338,109.4999,751.0
2020-12-31 15:15:00,115.95,116.0,115.95,115.99,3709.0,109.5094,109.5566,109.5094,109.5472,3709.0
2020-12-31 15:20:00,115.95,115.97,115.94,115.96,5018.0,109.5094,109.5283,109.4999,109.5188,5018.0
2020-12-31 15:25:00,115.97,115.98,115.93,115.93,4023.0,109.5283,109.5377,109.4905,109.4905,4023.0
2020-12-31 15:30:00,115.94,115.98,115.91,115.95,1413.0,109.4999,109.5377,109.4716,109.5094,1413.0
2020-12-31 15:35:00,116.0,116.0,115.95,115.95,2973.0,109.5566,109.5566,109.5094,109.5094,2973.0
2020-12-31 15:40:00,115.89,115.93,115.86,115.89,3779.0,109.4527,109.4905,109.4244,109.4527,3779.0
2020-12-31 15:45:00,115.93,116.01,115.91,116.01,1331.0,109.4905,109.5661,109.4716,109.5661,1331.0
2020-12-31 15:50:00,115.98,116.18,115.98,116.14,5072.0,109.5377,109.7266,109.5377,109.6888,5072.0
2020-12-31 15:55:00,116.13,116.29,116.11,116.14,15142.0,109.6794,109.8305,109.6605,109.6888,15142.0
2021-01-04 09:30:00,116.42,116.47,116.2,116.2,10388.0,109.9533,110.0005,109.7455,109.7455,10388.0
2021-01-04 09:35:00,116.19,116.19,115.96,116.03,5593.0,109.7361,109.7361,109.5188,109.5849,5593.0
2021-01-04 09:40:00,115.89,115.92,115.8,115.92,4316.0,109.4527,109.4811,109.3677,109.4811,4316.0
2021-01-04 09:45:00,115.97,116.04,115.97,115.99,1718.0,109.5283,109.5944,109.5283,109.5472,1718.0
2021-01-04 09:50:00,115.95,115.95,115.63,115.72,3404.0,109.5094,109.5094,109.2072,109.2922,3404.0
2021-01-04 09:55:00,115.78,115.78,115.69,115.7,4142.0,109.3488,109.3488,109.2638,109.2733,4142.0
2021-01-04 10:00:00,115.75,115.76,115.65,115.65,5935.0,109.3205,109.3299,109.2261,109.2261,5935.0
2021-01-04 10:05:00,115.67,115.67,115.51,115.55,5346.0,109.2449,109.2449,109.0938,109.1316,5346.0
2021-01-04 10:10:00,115.56,115.56,115.47,115.49,5993.0,109.141,109.141,109.056,109.0749,5993.0
2021-01-04 10:15:00,115.47,115.53,115.4,115.45,2517.0,109.056,109.1127,108.9899,109.0372,2517.0
2021-01-04 10:20:00,115.43,115.47,115.36,115.37,2106.0,109.0183,109.056,108.9522,108.9616,2106.0
2021-01-04 10:25:00,115.37,115.37,115.29,115.36,2559.0,108.9616,108.9616,108.886,108.9522,2559.0
2021-01-04 10:30:00,115.37,115.4,115.22,115.26,5523.0,108.9616,108.9899,108.8199,108.8577,5523.0
2021-01-04 10:35:00,115.2,115.25,115.16,115.19,6573.0,108.801,108.8483,108.7633,108.7916,6573.0
2021-01-04 10:40:00,115.17,115.26,115.17,115.23,8271.0,108.7727,108.8577,108.7727,108.8294,8271.0
2021-01-04 10:45:00,115.22,115.22,114.98,115.02,10899.0,108.8199,108.8199,108.5933,108.631,10899.0
2021-01-04 10:50:00,114.98,114.99,114.61,114.67,4196.0,108.5933,108.6027,108.2438,108.3005,4196.0
2021-01-04 10:55:00,114.68,114.7,114.56,114.58,3077.0,108.3099,108.3288,108.1966,108.2155,3077.0
2021-01-04 11:00:00,114.59,114.68,114.19,114.28,6999.0,108.2249,108.3099,107.8471,107.9321,6999.0
2021-01-04 11:05:00,114.33,114.38,113.95,114.01,8435.0,107.9794,108.0266,107.6205,107.6771,8435.0
2021-01-04 11:10:00,113.96,114.35,113.9,114.32,10122.0,107.6299,107.9983,107.5733,107.9699,10122.0
2021-01-04 11:15:00,114.3,114.41,114.26,114.41,4254.0,107.951,108.0549,107.9133,108.0549,4254.0
2021-01-04 11:20:00,114.39,114.39,114.21,114.21,8285.0,108.036,108.036,107.866,107.866,8285.0
2021-01-04 11:25:00,114.2,114.36,114.18,114.29,57889.0,107.8566,108.0077,107.8377,107.9416,57889.0
2021-01-04 11:30:00,114.32,114.32,114.12,114.2,11518.0,107.9699,107.9699,107.781,107.8566,11518.0
2021-01-04 11:35:00,114.2,114.2,114.08,114.16,8986.0,107.8566,107.8566,107.7433,107.8188,8986.0
2021-01-04 11:40:00,114.13,114.14,114.05,114.09,28430.0,107.7905,107.7999,107.7149,107.7527,28430.0
2021-01-04 11:45:00,114.11,114.11,114.01,114.06,41817.0,107.7716,107.7716,107.6771,107.7244,41817.0
2021-01-04 11:50:00,114.05,114.08,113.81,113.81,5512.0,107.7149,107.7433,107.4883,107.4883,5512.0
2021-01-04 11:55:00,113.79,113.79,113.62,113.69,4877.0,107.4694,107.4694,107.3088,107.3749,4877.0
2021-01-04 12:00:00,113.7,113.76,113.6,113.62,10164.0,107.3844,107.441,107.2899,107.3088,10164.0
2021-01-04 12:05:00,113.67,113.72,113.44,113.45,5706.0,107.356,107.4033,107.1388,107.1483,5706.0
2021-01-04 12:10:00,113.48,113.48,113.26,113.26,11806.0,107.1766,107.1766,106.9688,106.9688,11806.0
2021-01-04 12:15:00,113.19,113.53,113.15,113.45,8649.0,106.9027,107.2238,106.8649,107.1483,8649.0
2021-01-04 12:20:00,113.46,113.63,113.41,113.6,12759.0,107.1577,107.3183,107.1105,107.2899,12759.0
2021-01-04 12:25:00,113.58,113.63,113.54,113.63,17412.0,107.271,107.3183,107.2333,107.3183,17412.0
2021-01-04 12:30:00,113.65,113.65,113.45,113.56,3271.0,107.3371,107.3371,107.1483,107.2521,3271.0
2021-01-04 12:35:00,113.61,113.61,113.39,113.45,9612.0,107.2994,107.2994,107.0916,107.1483,9612.0
2021-01-04 12:40:00,113.43,113.43,113.31,113.32,16143.0,107.1294,107.1294,107.016,107.0255,16143.0
2021-01-04 12:45:00,113.3,113.34,113.28,113.3,2455.0,107.0066,107.0444,106.9877,107.0066,2455.0
2021-01-04 12:50:00,113.31,113.52,113.25,113.51,5956.0,107.016,107.2144,106.9594,107.2049,5956.0
2021-01-04 12:55:00,113.59,113.62,113.52,113.59,5826.0,107.2805,107.3088,107.2144,107.2805,5826.0
2021-01-04 13:00:00,113.58,113.62,113.53,113.57,33500.0,107.271,107.3088,107.2238,107.2616,33500.0
2021-01-04 13:05:00,113.56,113.69,113.51,113.68,8860.0,107.2521,107.3749,107.2049,107.3655,8860.0
2021-01-04 13:10:00,113.69,113.82,113.69,113.79,8505.0,107.3749,107.4977,107.3749,107.4694,8505.0
2021-01-04 13:15:00,113.78,113.92,113.77,113.86,12360.0,107.4599,107.5921,107.4505,107.5355,12360.0
2021-01-04 13:20:00,113.91,114.06,113.9,114.05,13228.0,107.5827,107.7244,107.5733,107.7149,13228.0
2021-01-04 13:25:00,114.08,114.13,114.02,114.05,2847.0,107.7433,107.7905,107.6866,107.7149,2847.0
2021-01-04 13:30:00,114.06,114.06,113.91,113.91,3329.0,107.7244,107.7244,107.5827,107.5827,3329.0
2021-01-04 13:35:00,113.93,114.03,113.93,114.01,4339.0,107.6016,107.696,107.6016,107.6771,4339.0
2021-01-04 13:40:00,114.05,114.12,113.99,114.0,6573.0,107.7149,107.781,107.6583,107.6677,6573.0
2021-01-04 13:45:00,114.06,114.1,114.02,114.07,9607.0,107.7244,107.7621,107.6866,107.7338,9607.0
2021-01-04 13:50:00,114.11,114.24,114.09,114.22,4174.0,107.7716,107.8944,107.7527,107.8755,4174.0
2021-01-04 13:55:00,114.24,114.26,114.2,114.25,9515.0,107.8944,107.9133,107.8566,107.9038,9515.0
2021-01-04 14:00:00,114.24,114.24,114.12,114.19,7759.0,107.8944,107.8944,107.781,107.8471,7759.0
2021-01-04 14:05:00,114.2,114.2,113.97,113.97,7322.0,107.8566,107.8566,107.6394,107.6394,7322.0
2021-01-04 14:10:00,113.98,114.03,113.86,114.03,4437.0,107.6488,107.696,107.5355,107.696,4437.0
2021-01-04 14:15:00,113.99,114.04,113.97,114.01,2930.0,107.6583,107.7055,107.6394,107.6771,2930.0
2021-01-04 14:20:00,114.0,114.04,113.96,114.04,5551.0,107.6677,107.7055,107.6299,107.7055,5551.0
2021-01-04 14:25:00,114.09,114.09,114.01,114.01,5103.0,107.7527,107.7527,107.6771,107.6771,5103.0
2021-01-04 14:30:00,114.01,114.01,113.83,113.83,13732.0,107.6771,107.6771,107.5071,107.5071,13732.0
2021-01-04 14:35:00,113.84,113.93,113.77,113.86,31681.0,107.5166,107.6016,107.4505,107.5355,31681.0
2021-01-04 14:40:00,113.93,113.94,113.84,113.89,6535.0,107.6016,107.611,107.5166,107.5638,6535.0
2021-01-04 14:45:00,113.88,113.91,113.8,113.81,2206.0,107.5544,107.5827,107.4788,107.4883,2206.0
2021-01-04 14:50:00,113.76,113.77,113.71,113.76,7226.0,107.441,107.4505,107.3938,107.441,7226.0
2021-01-04 14:55:00,113.74,114.12,113.72,114.12,10539.0,107.4221,107.781,107.4033,107.781,10539.0
2021-01-04 15:00:00,114.08,114.12,113.86,113.86,4451.0,107.7433,107.781,107.5355,107.5355,4451.0
2021-01-04 15:05:00,113.97,114.07,113.97,114.0,4438.0,107.6394,107.7338,107.6394,107.6677,4438.0
2021-01-04 15:10:00,114.03,114.1,114.0,114.09,9442.0,107.696,107.7621,107.6677,107.7527,9442.0
2021-01-04 15:15:00,114.06,114.09,113.93,113.94,5296.0,107.7244,107.7527,107.6016,107.611,5296.0
2021-01-04 15:20:00,113.97,114.05,113.94,114.04,4482.0,107.6394,107.7149,107.611,107.7055,4482.0
2021-01-04 15:25:00,113.98,114.05,113.96,114.0,7590.0,107.6488,107.7149,107.6299,107.6677,7590.0
2021-01-04 15:30:00,113.94,114.2,113.89,114.15,6025.0,107.611,107.8566,107.5638,107.8094,6025.0
2021-01-04 15:35:00,114.16,114.27,114.09,114.25,27266.0,107.8188,107.9227,107.7527,107.9038,27266.0
2021-01-04 15:40:00,114.28,114.37,114.25,114.32,10558.0,107.9321,108.0172,107.9038,107.9699,10558.0
2021-01-04 15:45:00,114.32,114.45,114.32,114.44,3081.0,107.9699,108.0927,107.9699,108.0833,3081.0
2021-01-04 15:50:00,114.56,114.59,114.41,114.41,21499.0,108.1966,108.2249,108.0549,108.0549,21499.0
2021-01-04 15:55:00,114.42,114.42,114.25,114.41,26101.0,108.0644,108.0644,107.9038,108.0549,26101.0
2021-01-05 09:30:00,113.94,114.36,113.94,114.35,18014.0,107.611,108.0077,107.611,107.9983,18014.0
2021-01-05 09:35:00,114.39,114.65,114.38,114.61,2032.0,108.036,108.2816,108.0266,108.2438,2032.0
2021-01-05 09:40:00,114.71,114.72,114.68,114.68,2178.0,108.3383,108.3477,108.3099,108.3099,2178.0
2021-01-05 09:45:00,114.67,114.67,114.52,114.65,5580.0,108.3005,108.3005,108.1588,108.2816,5580.0
2021-01-05 09:50:00,114.67,114.67,114.59,114.62,1554.0,108.3005,108.3005,108.2249,108.2533,1554.0
2021-01-05 09:55:00,114.65,114.65,114.56,114.56,3576.0,108.2816,108.2816,108.1966,108.1966,3576.0
2021-01-05 10:00:00,114.59,114.76,114.58,114.76,7506.0,108.2249,108.3855,108.2155,108.3855,7506.0
2021-01-05 10:05:00,114.76,114.81,114.54,114.6,9674.0,108.3855,108.4327,108.1777,108.2344,9674.0
2021-01-05 10:10:00,114.6,114.68,114.59,114.62,3439.0,108.2344,108.3099,108.2249,108.2533,3439.0
2021-01-05 10:15:00,114.62,114.65,114.36,114.36,2637.0,108.2533,108.2816,108.0077,108.0077,2637.0
2021-01-05 10:20:00,114.29,114.35,114.27,114.33,5259.0,107.9416,107.9983,107.9227,107.9794,5259.0
2021-01-05 10:25:00,114.32,114.35,114.28,114.33,2833.0,107.9699,107.9983,107.9321,107.9794,2833.0
2021-01-05 10:30:00,114.32,114.33,114.16,114.27,5107.0,107.9699,107.9794,107.8188,107.9227,5107.0
2021-01-05 10:35:00,114.23,114.24,114.14,114.17,3756.0,107.8849,107.8944,107.7999,107.8283,3756.0
2021-01-05 10:40:00,114.17,114.21,113.97,113.97,1948.0,107.8283,107.866,107.6394,107.6394,1948.0
2021-01-05 10:45:00,113.98,114.22,113.97,114.22,5211.0,107.6488,107.8755,107.6394,107.8755,5211.0
2021-01-05 10:50:00,114.2,114.39,114.2,114.36,3224.0,107.8566,108.036,107.8566,108.0077,3224.0
2021-01-05 10:55:00,114.36,114.37,114.08,114.08,1260.0,108.0077,108.0172,107.7433,107.7433,1260.0
2021-01-05 11:00:00,114.07,114.21,114.06,114.19,7594.0,107.7338,107.866,107.7244,107.8471,7594.0
2021-01-05 11:05:00,114.18,114.21,114.04,114.04,2603.0,107.8377,107.866,107.7055,107.7055,2603.0
2021-01-05 11:10:00,114.07,114.13,114.02,114.1,7002.0,107.7338,107.7905,107.6866,107.7621,7002.0
2021-01-05 11:15:00,114.08,114.08,113.97,114.02,8945.0,107.7433,107.7433,107.6394,107.6866,8945.0
2021-01-05 11:20:00,114.02,114.15,114.02,114.12,2102.0,107.6866,107.8094,107.6866,107.781,2102.0
2021-01-05 11:25:00,114.2,114.32,114.18,114.31,8086.0,107.8566,107.9699,107.8377,107.9605,8086.0
2021-01-05 11:30:00,114.31,114.36,114.28,114.34,15714.0,107.9605,108.0077,107.9321,107.9888,15714.0
2021-01-05 11:35:00,114.37,114.41,114.37,114.39,6194.0,108.0172,108.0549,108.0172,108.036,6194.0
2021-01-05 11:40:00,114.4,114.44,114.4,114.43,6509.0,108.0455,108.0833,108.0455,108.0738,6509.0
2021-01-05 11:45:00,114.44,114.46,114.37,114.38,25949.0,108.0833,108.1022,108.0172,108.0266,25949.0
2021-01-05 11:50:00,114.41,114.45,114.41,114.42,1914.0,108.0549,108.0927,108.0549,108.0644,1914.0
2021-01-05 11:55:00,114.43,114.43,114.34,114.34,5693.0,108.0738,108.0738,107.9888,107.9888,5693.0
2021-01-05 12:00:00,114.33,114.44,114.33,114.43,4525.0,107.9794,108.0833,107.9794,108.0738,4525.0
2021-01-05 12:05:00,114.46,114.6,114.46,114.58,2634.0,108.1022,108.2344,108.1022,108.2155,2634.0
2021-01-05 12:10:00,114.62,114.62,114.49,114.49,6174.0,108.2533,108.2533,108.1305,108.1305,6174.0
2021-01-05 12:15:00,114.47,114.51,114.36,114.45,8226.0,108.1116,108.1494,108.0077,108.0927,8226.0
2021-01-05 12:20:00,114.44,114.48,114.39,114.39,4098.0,108.0833,108.121,108.036,108.036,4098.0
2021-01-05 12:25:00,114.46,114.46,114.41,114.41,2357.0,108.1022,108.1022,108.0549,108.0549,2357.0
2021-01-05 12:30:00,114.44,114.47,114.41,114.43,2562.0,108.0833,108.1116,108.0549,108.0738,2562.0
2021-01-05 12:35:00,114.45,114.54,114.45,114.54,4048.0,108.0927,108.1777,108.0927,108.1777,4048.0
2021-01-05 12:40:00,114.53,114.53,114.45,114.45,3291.0,108.1683,108.1683,108.0927,108.0927,3291.0
2021-01-05 12:45:00,114.44,114.48,114.42,114.48,1618.0,108.0833,108.121,108.0644,108.121,1618.0
2021-01-05 12:50:00,114.46,114.51,114.45,114.51,3665.0,108.1022,108.1494,108.0927,108.1494,3665.0
2021-01-05 12:55:00,114.51,114.62,114.51,114.62,4074.0,108.1494,108.2533,108.1494,108.2533,4074.0
2021-01-05 13:00:00,114.6,114.62,114.6,114.61,1794.0,108.2344,108.2533,108.2344,108.2438,1794.0
2021-01-05 13:05:00,114.6,114.62,114.57,114.57,1612.0,108.2344,108.2533,108.206,108.206,1612.0
2021-01-05 13:10:00,114.58,114.63,114.57,114.6,3388.0,108.2155,108.2627,108.206,108.2344,3388.0
2021-01-05 13:15:00,114.6,114.62,114.58,114.59,2481.0,108.2344,108.2533,108.2155,108.2249,2481.0
2021-01-05 13:20:00,114.59,114.59,114.53,114.53,1990.0,108.2249,108.2249,108.1683,108.1683,1990.0
2021-01-05 13:25:00,114.55,114.57,114.52,114.55,7120.0,108.1872,108.206,108.1588,108.1872,7120.0
2021-01-05 13:30:00,114.56,114.6,114.55,114.59,1324.0,108.1966,108.2344,108.1872,108.2249,1324.0
2021-01-05 13:35:00,114.58,114.6,114.56,114.56,6474.0,108.2155,108.2344,108.1966,108.1966,6474.0
2021-01-05 13:40:00,114.59,114.59,114.55,114.56,2784.0,108.2249,108.2249,108.1872,108.1966,2784.0
2021-01-05 13:45:00,114.6,114.63,114.6,114.62,2527.0,108.2344,108.2627,108.2344,108.2533,2527.0
2021-01-05 13:50:00,114.62,114.63,114.6,114.6,8918.0,108.2533,108.2627,108.2344,108.2344,8918.0
2021-01-05 13:55:00,114.6,114.67,114.6,114.66,3875.0,108.2344,108.3005,108.2344,108.291,3875.0
2021-01-05 14:00:00,114.67,114.96,114.67,114.96,8178.0,108.3005,108.5744,108.3005,108.5744,8178.0
2021-01-05 14:05:00,114.96,115.11,114.95,115.06,5007.0,108.5744,108.716,108.5649,108.6688,5007.0
2021-01-05 14:10:00,115.07,115.08,115.03,115.03,5743.0,108.6783,108.6877,108.6405,108.6405,5743.0
2021-01-05 14:15:00,115.04,115.11,115.01,115.05,9973.0,108.6499,108.716,108.6216,108.6594,9973.0
2021-01-05 14:20:00,115.07,115.07,115.01,115.06,10569.0,108.6783,108.6783,108.6216,108.6688,10569.0
2021-01-05 14:25:00,115.08,115.09,115.05,115.07,5544.0,108.6877,108.6972,108.6594,108.6783,5544.0
2021-01-05 14:30:00,115.1,115.15,115.06,115.09,7082.0,108.7066,108.7538,108.6688,108.6972,7082.0
2021-01-05 14:35:00,115.08,115.09,115.01,115.01,1733.0,108.6877,108.6972,108.6216,108.6216,1733.0
2021-01-05 14:40:00,115.04,115.06,115.0,115.01,3162.0,108.6499,108.6688,108.6122,108.6216,3162.0
2021-01-05 14:45:00,115.02,115.04,115.0,115.0,6125.0,108.631,108.6499,108.6122,108.6122,6125.0
2021-01-05 14:50:00,115.01,115.02,114.91,114.91,4838.0,108.6216,108.631,108.5272,108.5272,4838.0
2021-01-05 14:55:00,114.89,114.89,114.85,114.85,16999.0,108.5083,108.5083,108.4705,108.4705,16999.0
2021-01-05 15:00:00,114.85,115.03,114.82,115.02,57964.0,108.4705,108.6405,108.4422,108.631,57964.0
2021-01-05 15:05:00,115.03,115.06,115.02,115.05,10905.0,108.6405,108.6688,108.631,108.6594,10905.0
2021-01-05 15:10:00,115.04,115.05,114.98,115.01,9104.0,108.6499,108.6594,108.5933,108.6216,9104.0
2021-01-05 15:15:00,115.0,115.0,114.89,114.91,13816.0,108.6122,108.6122,108.5083,108.5272,13816.0
2021-01-05 15:20:00,114.9,114.91,114.72,114.81,31137.0,108.5177,108.5272,108.3477,108.4327,31137.0
2021-01-05 15:25:00,114.81,114.82,114.75,114.75,12403.0,108.4327,108.4422,108.376,108.376,12403.0
2021-01-05 15:30:00,114.73,114.78,114.7,114.76,21813.0,108.3572,108.4044,108.3288,108.3855,21813.0
2021-01-05 15:35:00,114.78,114.83,114.74,114.74,13813.0,108.4044,108.4516,108.3666,108.3666,13813.0
2021-01-05 15:40:00,114.76,114.94,114.73,114.93,15598.0,108.3855,108.5555,108.3572,108.546,15598.0
2021-01-05 15:45:00,114.92,115.0,114.86,115.0,19501.0,108.5366,108.6122,108.4799,108.6122,19501.0
2021-01-05 15:50:00,115.04,115.04,114.85,114.92,18821.0,108.6499,108.6499,108.4705,108.5366,18821.0
2021-01-05 15:55:00,114.91,114.92,114.77,114.85,13528.0,108.5272,108.5366,108.3949,108.4705,13528.0
2021-01-06 09:30:00,114.28,114.28,114.0,114.0,12691.0,107.9321,107.9321,107.6677,107.6677,12691.0
2021-01-06 09:35:00,114.22,114.46,114.21,114.44,3486.0,107.8755,108.1022,107.866,108.0833,3486.0
2021-01-06 09:40:00,114.3,114.5,114.3,114.5,3119.0,107.951,108.1399,107.951,108.1399,3119.0
2021-01-06 09:45:00,114.45,114.81,114.43,114.76,2710.0,108.0927,108.4327,108.0738,108.3855,2710.0
2021-01-06 09:50:00,114.72,114.82,114.71,114.82,5724.0,108.3477,108.4422,108.3383,108.4422,5724.0
2021-01-06 09:55:00,114.84,114.88,114.77,114.88,2711.0,108.461,108.4988,108.3949,108.4988,2711.0
2021-01-06 10:00:00,114.9,114.91,114.81,114.89,3487.0,108.5177,108.5272,108.4327,108.5083,3487.0
2021-01-06 10:05:00,114.85,115.02,114.83,115.02,8575.0,108.4705,108.631,108.4516,108.631,8575.0
2021-01-06 10:10:00,115.11,115.14,115.07,115.1,4154.0,108.716,108.7444,108.6783,108.7066,4154.0
2021-01-06 10:15:00,115.1,115.17,115.09,115.16,2839.0,108.7066,108.7727,108.6972,108.7633,2839.0
2021-01-06 10:20:00,115.14,115.15,115.08,115.11,6737.0,108.7444,108.7538,108.6877,108.716,6737.0
2021-01-06 10:25:00,115.13,115.28,115.1,115.22,17612.0,108.7349,108.8766,108.7066,108.8199,17612.0
2021-01-06 10:30:00,115.31,115.39,115.3,115.39,87743.0,108.9049,108.9805,108.8955,108.9805,87743.0
2021-01-06 10:35:00,115.39,115.39,115.33,115.36,2680.0,108.9805,108.9805,108.9238,108.9522,2680.0
2021-01-06 10:40:00,115.4,115.53,115.38,115.51,4698.0,108.9899,109.1127,108.971,109.0938,4698.0
2021-01-06 10:45:00,115.55,115.61,115.54,115.59,13987.0,109.1316,109.1883,109.1222,109.1694,13987.0
2021-01-06 10:50:00,115.69,115.79,115.63,115.63,3813.0,109.2638,109.3583,109.2072,109.2072,3813.0
2021-01-06 10:55:00,115.64,115.64,115.55,115.58,848.0,109.2166,109.2166,109.1316,109.1599,848.0
2021-01-06 11:00:00,115.56,115.64,115.54,115.6,15137.0,109.141,109.2166,109.1222,109.1788,15137.0
2021-01-06 11:05:00,115.58,115.67,115.56,115.67,2463.0,109.1599,109.2449,109.141,109.2449,2463.0
2021-01-06 11:10:00,115.7,115.74,115.66,115.72,2925.0,109.2733,109.3111,109.2355,109.2922,2925.0
2021-01-06 11:15:00,115.77,115.9,115.77,115.9,4694.0,109.3394,109.4622,109.3394,109.4622,4694.0
2021-01-06 11:20:00,115.87,115.89,115.75,115.83,3583.0,109.4338,109.4527,109.3205,109.3961,3583.0
2021-01-06 11:25:00,115.87,115.87,115.82,115.85,2030.0,109.4338,109.4338,109.3866,109.4149,2030.0
2021-01-06 11:30:00,115.83,115.85,115.78,115.79,11438.0,109.3961,109.4149,109.3488,109.3583,11438.0
2021-01-06 11:35:00,115.72,115.72,115.55,115.59,2320.0,109.2922,109.2922,109.1316,109.1694,2320.0
2021-01-06 11:40:00,115.57,115.62,115.55,115.6,4367.0,109.1505,109.1977,109.1316,109.1788,4367.0
2021-01-06 11:45:00,115.6,115.73,115.59,115.73,1676.0,109.1788,109.3016,109.1694,109.3016,1676.0
2021-01-06 11:50:00,115.71,115.71,115.68,115.69,3272.0,109.2827,109.2827,109.2544,109.2638,3272.0
2021-01-06 11:55:00,115.7,115.74,115.69,115.7,3225.0,109.2733,109.3111,109.2638,109.2733,3225.0
2021-01-06 12:00:00,115.71,115.81,115.71,115.81,13351.0,109.2827,109.3772,109.2827,109.3772,13351.0
2021-01-06 12:05:00,115.79,115.89,115.79,115.84,1483.0,109.3583,109.4527,109.3583,109.4055,1483.0
2021-01-06 12:10:00,115.73,115.79,115.71,115.79,6769.0,109.3016,109.3583,109.2827,109.3583,6769.0
2021-01-06 12:15:00,115.78,115.87,115.76,115.82,12218.0,109.3488,109.4338,109.3299,109.3866,12218.0
2021-01-06 12:20:00,115.82,115.84,115.73,115.73,8731.0,109.3866,109.4055,109.3016,109.3016,8731.0
2021-01-06 12:25:00,115.73,115.85,115.73,115.83,3076.0,109.3016,109.4149,109.3016,109.3961,3076.0
2021-01-06 12:30:00,115.84,115.92,115.84,115.91,2949.0,109.4055,109.4811,109.4055,109.4716,2949.0
2021-01-06 12:35:00,115.91,115.95,115.88,115.88,1647.0,109.4716,109.5094,109.4433,109.4433,1647.0
2021-01-06 12:40:00,115.89,115.96,115.89,115.95,1489.0,109.4527,109.5188,109.4527,109.5094,1489.0
2021-01-06 12:45:00,115.95,115.97,115.92,115.95,850.0,109.5094,109.5283,109.4811,109.5094,850.0
2021-01-06 12:50:00,115.97,116.07,115.95,116.04,8804.0,109.5283,109.6227,109.5094,109.5944,8804.0
2021-01-06 12:55:00,116.07,116.07,116.03,116.04,2678.0,109.6227,109.6227,109.5849,109.5944,2678.0
2021-01-06 13:00:00,116.09,116.1,116.04,116.05,2037.0,109.6416,109.6511,109.5944,109.6038,2037.0
2021-01-06 13:05:00,116.05,116.09,116.03,116.05,7498.0,109.6038,109.6416,109.5849,109.6038,7498.0
2021-01-06 13:10:00,116.07,116.11,116.05,116.11,1556.0,109.6227,109.6605,109.6038,109.6605,1556.0
2021-01-06 13:15:00,116.14,116.21,116.06,116.07,5085.0,109.6888,109.7549,109.6133,109.6227,5085.0
2021-01-06 13:20:00,116.03,116.04,115.98,116.0,6530.0,109.5849,109.5944,109.5377,109.5566,6530.0
2021-01-06 13:25:00,116.0,116.01,115.97,115.99,1130.0,109.5566,109.5661,109.5283,109.5472,1130.0
2021-01-06 13:30:00,116.0,116.0,115.97,115.99,1051.0,109.5566,109.5566,109.5283,109.5472,1051.0
2021-01-06 13:35:00,116.0,116.07,116.0,116.06,3700.0,109.5566,109.6227,109.5566,109.6133,3700.0
2021-01-06 13:40:00,116.14,116.21,116.13,116.16,33236.0,109.6888,109.7549,109.6794,109.7077,33236.0
2021-01-06 13:45:00,116.21,116.24,116.16,116.17,3543.0,109.7549,109.7833,109.7077,109.7172,3543.0
2021-01-06 13:50:00,116.16,116.18,116.09,116.09,4176.0,109.7077,109.7266,109.6416,109.6416,4176.0
2021-01-06 13:55:00,116.12,116.14,116.07,116.11,2599.0,109.6699,109.6888,109.6227,109.6605,2599.0
2021-01-06 14:00:00,116.09,116.23,116.09,116.18,9657.0,109.6416,109.7738,109.6416,109.7266,9657.0
2021-01-06 14:05:00,116.17,116.21,116.17,116.2,3058.0,109.7172,109.7549,109.7172,109.7455,3058.0
2021-01-06 14:10:00,116.18,116.23,116.15,116.16,8328.0,109.7266,109.7738,109.6983,109.7077,8328.0
2021-01-06 14:15:00,116.17,116.18,115.74,115.8,4233.0,109.7172,109.7266,109.3111,109.3677,4233.0
2021-01-06 14:20:00,115.84,115.97,115.84,115.88,6759.0,109.4055,109.5283,109.4055,109.4433,6759.0
2021-01-06 14:25:00,115.76,115.77,115.51,115.6,11509.0,109.3299,109.3394,109.0938,109.1788,11509.0
2021-01-06 14:30:00,115.56,115.9,115.56,115.74,7605.0,109.141,109.4622,109.141,109.3111,7605.0
2021-01-06 14:35:00,115.73,115.77,115.44,115.53,2893.0,109.3016,109.3394,109.0277,109.1127,2893.0
2021-01-06 14:40:00,115.56,115.81,115.5,115.71,3680.0,109.141,109.3772,109.0844,109.2827,3680.0
2021-01-06 14:45:00,115.74,115.75,115.3,115.3,10512.0,109.3111,109.3205,108.8955,108.8955,10512.0
2021-01-06 14:50:00,115.31,115.38,115.18,115.35,10124.0,108.9049,108.971,108.7822,108.9427,10124.0
2021-01-06 14:55:00,115.5,115.56,115.42,115.56,14336.0,109.0844,109.141,109.0088,109.141,14336.0
2021-01-06 15:00:00,115.52,115.52,115.26,115.32,1651.0,109.1033,109.1033,108.8577,108.9144,1651.0
2021-01-06 15:05:00,115.46,115.51,115.34,115.41,7541.0,109.0466,109.0938,108.9333,108.9994,7541.0
2021-01-06 15:10:00,115.46,115.8,115.46,115.67,7222.0,109.0466,109.3677,109.0466,109.2449,7222.0
2021-01-06 15:15:00,115.67,115.71,115.54,115.6,3526.0,109.2449,109.2827,109.1222,109.1788,3526.0
2021-01-06 15:20:00,115.62,115.73,115.33,115.34,7051.0,109.1977,109.3016,108.9238,108.9333,7051.0
2021-01-06 15:25:00,115.25,115.61,115.18,115.56,13005.0,108.8483,109.1883,108.7822,109.141,13005.0
2021-01-06 15:30:00,115.56,115.66,115.36,115.53,5713.0,109.141,109.2355,108.9522,109.1127,5713.0
2021-01-06 15:35:00,115.47,115.5,115.28,115.28,10418.0,109.056,109.0844,108.8766,108.8766,10418.0
2021-01-06 15:40:00,115.28,115.53,115.27,115.48,6717.0,108.8766,109.1127,108.8672,109.0655,6717.0
2021-01-06 15:45:00,115.48,115.48,115.24,115.42,11908.0,109.0655,109.0655,108.8388,109.0088,11908.0
2021-01-06 15:50:00,115.46,115.49,115.16,115.44,12743.0,109.0466,109.0749,108.7633,109.0277,12743.0
2021-01-06 15:55:00,115.45,115.45,115.23,115.37,7911.0,109.0372,109.0372,108.8294,108.9616,7911.0
2021-01-07 09:30:00,116.01,116.03,115.86,115.98,13323.0,109.5661,109.5849,109.4244,109.5377,13323.0
2021-01-07 09:35:00,115.96,116.08,115.96,115.97,2058.0,109.5188,109.6322,109.5188,109.5283,2058.0
2021-01-07 09:40:00,115.95,116.0,115.91,115.95,2816.0,109.5094,109.5566,109.4716,109.5094,2816.0
2021-01-07 09:45:00,115.95,115.98,115.9,115.98,3414.0,109.5094,109.5377,109.4622,109.5377,3414.0
2021-01-07 09:50:00,115.98,115.99,115.84,115.9,3393.0,109.5377,109.5472,109.4055,109.4622,3393.0
2021-01-07 09:55:00,115.91,116.21,115.9,116.2,6783.0,109.4716,109.7549,109.4622,109.7455,6783.0
2021-01-07 10:00:00,116.24,116.47,116.17,116.46,8866.0,109.7833,110.0005,109.7172,109.9911,8866.0
2021-01-07 10:05:00,116.46,116.46,116.3,116.32,8116.0,109.9911,109.9911,109.8399,109.8588,8116.0
2021-01-07 10:10:00,116.44,116.47,116.4,116.41,7201.0,109.9722,110.0005,109.9344,109.9438,7201.0
2021-01-07 10:15:00,116.49,116.64,116.46,116.64,23140.0,110.0194,110.1611,109.9911,110.1611,23140.0
2021-01-07 10:20:00,116.63,116.69,116.62,116.66,5673.0,110.1516,110.2083,110.1422,110.1799,5673.0
2021-01-07 10:25:00,116.65,116.65,116.58,116.6,2591.0,110.1705,110.1705,110.1044,110.1233,2591.0
2021-01-07 10:30:00,116.57,116.63,116.57,116.63,2482.0,110.0949,110.1516,110.0949,110.1516,2482.0
2021-01-07 10:35:00,116.58,116.61,116.54,116.55,631.0,110.1044,110.1327,110.0666,110.0761,631.0
2021-01-07 10:40:00,116.48,116.56,116.48,116.55,7588.0,110.0099,110.0855,110.0099,110.0761,7588.0
2021-01-07 10:45:00,116.57,116.69,116.57,116.69,4908.0,110.0949,110.2083,110.0949,110.2083,4908.0
2021-01-07 10:50:00,116.68,116.68,116.58,116.6,6781.0,110.1988,110.1988,110.1044,110.1233,6781.0
2021-01-07 10:55:00,116.6,116.67,116.59,116.67,2155.0,110.1233,110.1894,110.1138,110.1894,2155.0
2021-01-07 11:00:00,116.67,116.78,116.66,116.67,2482.0,110.1894,110.2933,110.1799,110.1894,2482.0
2021-01-07 11:05:00,116.68,116.68,116.59,116.6,1167.0,110.1988,110.1988,110.1138,110.1233,1167.0
2021-01-07 11:10:00,116.55,116.55,116.49,116.51,13659.0,110.0761,110.0761,110.0194,110.0383,13659.0
2021-01-07 11:15:00,116.52,116.54,116.5,116.54,11055.0,110.0477,110.0666,110.0288,110.0666,11055.0
2021-01-07 11:20:00,116.54,116.6,116.54,116.58,6967.0,110.0666,110.1233,110.0666,110.1044,6967.0
2021-01-07 11:25:00,116.57,116.59,116.53,116.54,2234.0,110.0949,110.1138,110.0572,110.0666,2234.0
2021-01-07 11:30:00,116.53,116.61,116.53,116.56,18603.0,110.0572,110.1327,110.0572,110.0855,18603.0
2021-01-07 11:35:00,116.5,116.6,116.5,116.59,7218.0,110.0288,110.1233,110.0288,110.1138,7218.0
2021-01-07 11:40:00,116.58,116.62,116.56,116.61,20819.0,110.1044,110.1422,110.0855,110.1327,20819.0
2021-01-07 11:45:00,116.6,116.62,116.59,116.62,779.0,110.1233,110.1422,110.1138,110.1422,779.0
2021-01-07 11:50:00,116.56,116.57,116.51,116.52,2383.0,110.0855,110.0949,110.0383,110.0477,2383.0
2021-01-07 11:55:00,116.47,116.51,116.47,116.49,1982.0,110.0005,110.0383,110.0005,110.0194,1982.0
2021-01-07 12:00:00,116.51,116.54,116.49,116.49,1767.0,110.0383,110.0666,110.0194,110.0194,1767.0
2021-01-07 12:05:00,116.49,116.5,116.46,116.5,2642.0,110.0194,110.0288,109.9911,110.0288,2642.0
2021-01-07 12:10:00,116.5,116.5,116.46,116.48,1118.0,110.0288,110.0288,109.9911,110.0099,1118.0
2021-01-07 12:15:00,116.44,116.45,116.35,116.38,8713.0,109.9722,109.9816,109.8872,109.9155,8713.0
2021-01-07 12:20:00,116.38,116.4,116.36,116.39,10726.0,109.9155,109.9344,109.8966,109.9249,10726.0
2021-01-07 12:25:00,116.39,116.39,116.35,116.37,1139.0,109.9249,109.9249,109.8872,109.9061,1139.0
2021-01-07 12:30:00,116.43,116.45,116.4,116.41,3014.0,109.9627,109.9816,109.9344,109.9438,3014.0
2021-01-07 12:35:00,116.43,116.44,116.39,116.39,3072.0,109.9627,109.9722,109.9249,109.9249,3072.0
2021-01-07 12:40:00,116.43,116.44,116.4,116.41,1504.0,109.9627,109.9722,109.9344,109.9438,1504.0
2021-01-07 12:45:00,116.43,116.44,116.42,116.43,2400.0,109.9627,109.9722,109.9533,109.9627,2400.0
2021-01-07 12:50:00,116.44,116.56,116.42,116.55,6436.0,109.9722,110.0855,109.9533,110.0761,6436.0
2021-01-07 12:55:00,116.53,116.54,116.52,116.52,4437.0,110.0572,110.0666,110.0477,110.0477,4437.0
2021-01-07 13:00:00,116.54,116.61,116.54,116.59,3530.0,110.0666,110.1327,110.0666,110.1138,3530.0
2021-01-07 13:05:00,116.58,116.59,116.45,116.46,2901.0,110.1044,110.1138,109.9816,109.9911,2901.0
2021-01-07 13:10:00,116.39,116.46,116.39,116.46,4412.0,109.9249,109.9911,109.9249,109.9911,4412.0
2021-01-07 13:15:00,116.46,116.53,116.45,116.5,21518.0,109.9911,110.0572,109.9816,110.0288,21518.0
2021-01-07 13:20:00,116.48,116.51,116.42,116.46,24447.0,110.0099,110.0383,109.9533,109.9911,24447.0
2021-01-07 13:25:00,116.44,116.46,116.4,116.4,2638.0,109.9722,109.9911,109.9344,109.9344,2638.0
2021-01-07 13:30:00,116.42,116.49,116.42,116.48,6562.0,109.9533,110.0194,109.9533,110.0099,6562.0
2021-01-07 13:35:00,116.49,116.52,116.49,116.52,5769.0,110.0194,110.0477,110.0194,110.0477,5769.0
2021-01-07 13:40:00,116.53,116.56,116.53,116.54,8674.0,110.0572,110.0855,110.0572,110.0666,8674.0
2021-01-07 13:45:00,116.55,116.56,116.5,116.5,7316.0,110.0761,110.0855,110.0288,110.0288,7316.0
2021-01-07 13:50:00,116.51,116.53,116.49,116.49,5556.0,110.0383,110.0572,110.0194,110.0194,5556.0
2021-01-07 13:55:00,116.51,116.56,116.51,116.56,1025.0,110.0383,110.0855,110.0383,110.0855,1025.0
2021-01-07 14:00:00,116.57,116.6,116.54,116.58,14124.0,110.0949,110.1233,110.0666,110.1044,14124.0
2021-01-07 14:05:00,116.61,116.62,116.59,116.62,4869.0,110.1327,110.1422,110.1138,110.1422,4869.0
2021-01-07 14:10:00,116.6,116.63,116.57,116.61,14704.0,110.1233,110.1516,110.0949,110.1327,14704.0
2021-01-07 14:15:00,116.58,116.61,116.57,116.58,5600.0,110.1044,110.1327,110.0949,110.1044,5600.0
2021-01-07 14:20:00,116.55,116.6,116.54,116.55,2344.0,110.0761,110.1233,110.0666,110.0761,2344.0
2021-01-07 14:25:00,116.56,116.56,116.48,116.5,5085.0,110.0855,110.0855,110.0099,110.0288,5085.0
2021-01-07 14:30:00,116.51,116.56,116.51,116.56,1891.0,110.0383,110.0855,110.0383,110.0855,1891.0
2021-01-07 14:35:00,116.56,116.62,116.56,116.6,1893.0,110.0855,110.1422,110.0855,110.1233,1893.0
2021-01-07 14:40:00,116.62,116.64,116.6,116.62,4198.0,110.1422,110.1611,110.1233,110.1422,4198.0
2021-01-07 14:45:00,116.62,116.64,116.58,116.58,10559.0,110.1422,110.1611,110.1044,110.1044,10559.0
2021-01-07 14:50:00,116.6,116.61,116.56,116.61,1273.0,110.1233,110.1327,110.0855,110.1327,1273.0
2021-01-07 14:55:00,116.59,116.7,116.59,116.7,3120.0,110.1138,110.2177,110.1138,110.2177,3120.0
2021-01-07 15:00:00,116.72,116.8,116.71,116.8,6308.0,110.2366,110.3122,110.2272,110.3122,6308.0
2021-01-07 15:05:00,116.8,116.81,116.74,116.76,6873.0,110.3122,110.3216,110.2555,110.2744,6873.0
2021-01-07 15:10:00,116.76,116.76,116.61,116.65,5916.0,110.2744,110.2744,110.1327,110.1705,5916.0
2021-01-07 15:15:00,116.66,116.72,116.66,116.7,6257.0,110.1799,110.2366,110.1799,110.2177,6257.0
2021-01-07 15:20:00,116.7,116.79,116.68,116.77,11058.0,110.2177,110.3027,110.1988,110.2838,11058.0
2021-01-07 15:25:00,116.78,116.79,116.73,116.74,10326.0,110.2933,110.3027,110.2461,110.2555,10326.0
2021-01-07 15:30:00,116.71,116.75,116.69,116.73,25026.0,110.2272,110.2649,110.2083,110.2461,25026.0
2021-01-07 15:35:00,116.72,116.81,116.68,116.8,16419.0,110.2366,110.3216,110.1988,110.3122,16419.0
2021-01-07 15:40:00,116.77,116.8,116.73,116.8,11570.0,110.2838,110.3122,110.2461,110.3122,11570.0
2021-01-07 15:45:00,116.83,116.85,116.74,116.85,38558.0,110.3405,110.3594,110.2555,110.3594,38558.0
2021-01-07 15:50:00,116.82,116.89,116.8,116.87,12853.0,110.3311,110.3972,110.3122,110.3783,12853.0
2021-01-07 15:55:00,116.87,116.88,116.68,116.69,27848.0,110.3783,110.3877,110.1988,110.2083,27848.0
2021-01-08 09:30:00,117.1,117.15,116.96,117.05,9331.0,110.5955,110.6427,110.4633,110.5483,9331.0
2021-01-08 09:35:00,117.15,117.25,117.14,117.15,3000.0,110.6427,110.7372,110.6333,110.6427,3000.0
2021-01-08 09:40:00,117.18,117.28,117.17,117.23,1997.0,110.6711,110.7655,110.6616,110.7183,1997.0
2021-01-08 09:45:00,117.24,117.24,117.01,117.17,2766.0,110.7277,110.7277,110.5105,110.6616,2766.0
2021-01-08 09:50:00,117.14,117.17,117.08,117.11,1595.0,110.6333,110.6616,110.5766,110.605,1595.0
2021-01-08 09:55:00,117.06,117.18,117.06,117.13,8290.0,110.5577,110.6711,110.5577,110.6238,8290.0
2021-01-08 10:00:00,117.19,117.27,117.19,117.25,5160.0,110.6805,110.7561,110.6805,110.7372,5160.0
2021-01-08 10:05:00,117.26,117.26,117.17,117.23,2456.0,110.7466,110.7466,110.6616,110.7183,2456.0
2021-01-08 10:10:00,117.19,117.21,117.13,117.13,3933.0,110.6805,110.6994,110.6238,110.6238,3933.0
2021-01-08 10:15:00,117.13,117.16,117.1,117.11,21475.0,110.6238,110.6522,110.5955,110.605,21475.0
2021-01-08 10:20:00,117.03,117.03,116.85,116.92,21399.0,110.5294,110.5294,110.3594,110.4255,21399.0
2021-01-08 10:25:00,116.94,116.94,116.54,116.55,8372.0,110.4444,110.4444,110.0666,110.0761,8372.0
2021-01-08 10:30:00,116.58,116.69,116.57,116.67,25393.0,110.1044,110.2083,110.0949,110.1894,25393.0
2021-01-08 10:35:00,116.71,116.81,116.7,116.77,2232.0,110.2272,110.3216,110.2177,110.2838,2232.0
2021-01-08 10:40:00,116.77,116.96,116.76,116.92,8655.0,110.2838,110.4633,110.2744,110.4255,8655.0
2021-01-08 10:45:00,116.9,117.02,116.9,117.02,23111.0,110.4066,110.52,110.4066,110.52,23111.0
2021-01-08 10:50:00,116.98,117.01,116.96,116.98,8468.0,110.4822,110.5105,110.4633,110.4822,8468.0
2021-01-08 10:55:00,117.02,117.03,116.93,116.95,14158.0,110.52,110.5294,110.435,110.4538,14158.0
2021-01-08 11:00:00,116.97,117.0,116.96,116.98,4198.0,110.4727,110.5011,110.4633,110.4822,4198.0
2021-01-08 11:05:00,116.98,117.0,116.91,116.92,2200.0,110.4822,110.5011,110.4161,110.4255,2200.0
2021-01-08 11:10:00,116.9,116.9,116.84,116.86,16308.0,110.4066,110.4066,110.35,110.3688,16308.0
2021-01-08 11:15:00,116.85,116.85,116.71,116.78,1891.0,110.3594,110.3594,110.2272,110.2933,1891.0
2021-01-08 11:20:00,116.77,116.8,116.69,116.76,7949.0,110.2838,110.3122,110.2083,110.2744,7949.0
2021-01-08 11:25:00,116.75,116.78,116.73,116.77,1691.0,110.2649,110.2933,110.2461,110.2838,1691.0
2021-01-08 11:30:00,116.74,116.74,116.72,116.73,795.0,110.2555,110.2555,110.2366,110.2461,795.0
2021-01-08 11:35:00,116.74,116.76,116.73,116.75,5006.0,110.2555,110.2744,110.2461,110.2649,5006.0
2021-01-08 11:40:00,116.73,116.77,116.72,116.76,1150.0,110.2461,110.2838,110.2366,110.2744,1150.0
2021-01-08 11:45:00,116.77,116.82,116.75,116.75,2136.0,110.2838,110.3311,110.2649,110.2649,2136.0
2021-01-08 11:50:00,116.72,116.73,116.67,116.68,2263.0,110.2366,110.2461,110.1894,110.1988,2263.0
2021-01-08 11:55:00,116.73,116.85,116.73,116.85,4197.0,110.2461,110.3594,110.2461,110.3594,4197.0
2021-01-08 12:00:00,116.86,116.86,116.7,116.7,1197.0,110.3688,110.3688,110.2177,110.2177,1197.0
2021-01-08 12:05:00,116.77,116.86,116.75,116.85,6119.0,110.2838,110.3688,110.2649,110.3594,6119.0
2021-01-08 12:10:00,116.84,116.95,116.84,116.94,3166.0,110.35,110.4538,110.35,110.4444,3166.0
2021-01-08 12:15:00,116.95,117.0,116.95,116.96,4387.0,110.4538,110.5011,110.4538,110.4633,4387.0
2021-01-08 12:20:00,116.96,116.96,116.9,116.9,2970.0,110.4633,110.4633,110.4066,110.4066,2970.0
2021-01-08 12:25:00,116.91,116.93,116.88,116.9,48786.0,110.4161,110.435,110.3877,110.4066,48786.0
2021-01-08 12:30:00,116.9,116.91,116.88,116.89,9774.0,110.4066,110.4161,110.3877,110.3972,9774.0
2021-01-08 12:35:00,116.91,116.91,116.86,116.89,20325.0,110.4161,110.4161,110.3688,110.3972,20325.0
2021-01-08 12:40:00,116.89,116.94,116.87,116.89,2847.0,110.3972,110.4444,110.3783,110.3972,2847.0
2021-01-08 12:45:00,116.85,116.9,116.72,116.73,1991.0,110.3594,110.4066,110.2366,110.2461,1991.0
2021-01-08 12:50:00,116.75,116.78,116.74,116.77,1789.0,110.2649,110.2933,110.2555,110.2838,1789.0
2021-01-08 12:55:00,116.78,116.79,116.73,116.75,12520.0,110.2933,110.3027,110.2461,110.2649,12520.0
2021-01-08 13:00:00,116.76,116.76,116.66,116.69,15967.0,110.2744,110.2744,110.1799,110.2083,15967.0
2021-01-08 13:05:00,116.75,116.76,116.71,116.74,18092.0,110.2649,110.2744,110.2272,110.2555,18092.0
2021-01-08 13:10:00,116.74,116.8,116.7,116.71,10051.0,110.2555,110.3122,110.2177,110.2272,10051.0
2021-01-08 13:15:00,116.68,116.69,116.47,116.48,3523.0,110.1988,110.2083,110.0005,110.0099,3523.0
2021-01-08 13:20:00,116.43,116.43,116.25,116.25,1994.0,109.9627,109.9627,109.7927,109.7927,1994.0
2021-01-08 13:25:00,116.36,116.45,116.36,116.45,6070.0,109.8966,109.9816,109.8966,109.9816,6070.0
2021-01-08 13:30:00,116.46,116.46,116.3,116.3,12286.0,109.9911,109.9911,109.8399,109.8399,12286.0
2021-01-08 13:35:00,116.3,116.36,116.11,116.25,9630.0,109.8399,109.8966,109.6605,109.7927,9630.0
2021-01-08 13:40:00,116.23,116.23,116.06,116.18,7033.0,109.7738,109.7738,109.6133,109.7266,7033.0
2021-01-08 13:45:00,116.19,116.3,116.19,116.29,18449.0,109.7361,109.8399,109.7361,109.8305,18449.0
2021-01-08 13:50:00,116.29,116.36,116.28,116.35,22053.0,109.8305,109.8966,109.8211,109.8872,22053.0
2021-01-08 13:55:00,116.34,116.44,116.29,116.3,16803.0,109.8777,109.9722,109.8305,109.8399,16803.0
2021-01-08 14:00:00,116.41,116.55,116.41,116.52,19347.0,109.9438,110.0761,109.9438,110.0477,19347.0
2021-01-08 14:05:00,116.53,116.65,116.53,116.64,21141.0,110.0572,110.1705,110.0572,110.1611,21141.0
2021-01-08 14:10:00,116.64,116.77,116.61,116.61,13838.0,110.1611,110.2838,110.1327,110.1327,13838.0
2021-01-08 14:15:00,116.62,116.71,116.62,116.69,7131.0,110.1422,110.2272,110.1422,110.2083,7131.0
2021-01-08 14:20:00,116.71,116.71,116.62,116.66,13390.0,110.2272,110.2272,110.1422,110.1799,13390.0
2021-01-08 14:25:00,116.65,116.78,116.62,116.75,12824.0,110.1705,110.2933,110.1422,110.2649,12824.0
2021-01-08 14:30:00,116.79,116.79,116.74,116.74,6165.0,110.3027,110.3027,110.2555,110.2555,6165.0
2021-01-08 14:35:00,116.73,116.81,116.72,116.76,2665.0,110.2461,110.3216,110.2366,110.2744,2665.0
2021-01-08 14:40:00,116.74,116.74,116.65,116.68,1444.0,110.2555,110.2555,110.1705,110.1988,1444.0
2021-01-08 14:45:00,116.64,116.82,116.61,116.81,6116.0,110.1611,110.3311,110.1327,110.3216,6116.0
2021-01-08 14:50:00,116.85,116.94,116.85,116.89,6011.0,110.3594,110.4444,110.3594,110.3972,6011.0
2021-01-08 14:55:00,116.86,116.94,116.85,116.93,4541.0,110.3688,110.4444,110.3594,110.435,4541.0
2021-01-08 15:00:00,116.93,117.04,116.93,116.99,19917.0,110.435,110.5388,110.435,110.4916,19917.0
2021-01-08 15:05:00,117.01,117.1,116.96,117.08,34462.0,110.5105,110.5955,110.4633,110.5766,34462.0
2021-01-08 15:10:00,117.02,117.11,117.0,117.07,7938.0,110.52,110.605,110.5011,110.5672,7938.0
2021-01-08 15:15:00,117.08,117.09,116.98,117.02,6831.0,110.5766,110.5861,110.4822,110.52,6831.0
2021-01-08 15:20:00,117.05,117.05,116.92,116.94,4337.0,110.5483,110.5483,110.4255,110.4444,4337.0
2021-01-08 15:25:00,116.93,117.03,116.91,117.01,3842.0,110.435,110.5294,110.4161,110.5105,3842.0
2021-01-08 15:30:00,117.02,117.05,116.94,117.04,8207.0,110.52,110.5483,110.4444,110.5388,8207.0
2021-01-08 15:35:00,117.07,117.11,117.01,117.11,10035.0,110.5672,110.605,110.5105,110.605,10035.0
2021-01-08 15:40:00,117.12,117.12,117.04,117.08,6276.0,110.6144,110.6144,110.5388,110.5766,6276.0
2021-01-08 15:45:00,117.13,117.21,117.12,117.18,9081.0,110.6238,110.6994,110.6144,110.6711,9081.0
2021-01-08 15:50:00,117.19,117.26,117.17,117.24,6850.0,110.6805,110.7466,110.6616,110.7277,6850.0
2021-01-08 15:55:00,117.24,117.3,117.21,117.27,4666.0,110.7277,110.7844,110.6994,110.7561,4666.0
2021-01-11 09:30:00,116.56,116.69,116.48,116.52,16827.0,110.0855,110.2083,110.0099,110.0477,16827.0
2021-01-11 09:35:00,116.48,116.5,116.36,116.5,3805.0,110.0099,110.0288,109.8966,110.0288,3805.0
2021-01-11 09:40:00,116.43,116.54,116.34,116.51,3226.0,109.9627,110.0666,109.8777,110.0383,3226.0
2021-01-11 09:45:00,116.45,116.52,116.38,116.46,4536.0,109.9816,110.0477,109.9155,109.9911,4536.0
2021-01-11 09:50:00,116.37,116.53,116.37,116.53,1407.0,109.9061,110.0572,109.9061,110.0572,1407.0
2021-01-11 09:55:00,116.57,116.73,116.56,116.7,5995.0,110.0949,110.2461,110.0855,110.2177,5995.0
2021-01-11 10:00:00,116.68,116.71,116.63,116.64,5026.0,110.1988,110.2272,110.1516,110.1611,5026.0
2021-01-11 10:05:00,116.65,116.73,116.63,116.73,7890.0,110.1705,110.2461,110.1516,110.2461,7890.0
2021-01-11 10:10:00,116.71,116.72,116.66,116.66,25361.0,110.2272,110.2366,110.1799,110.1799,25361.0
2021-01-11 10:15:00,116.64,116.73,116.64,116.67,11412.0,110.1611,110.2461,110.1611,110.1894,11412.0
2021-01-11 10:20:00,116.7,116.73,116.65,116.72,3469.0,110.2177,110.2461,110.1705,110.2366,3469.0
2021-01-11 10:25:00,116.78,116.93,116.76,116.89,2569.0,110.2933,110.435,110.2744,110.3972,2569.0
2021-01-11 10:30:00,116.9,116.96,116.9,116.96,2425.0,110.4066,110.4633,110.4066,110.4633,2425.0
2021-01-11 10:35:00,116.95,116.95,116.89,116.9,1152.0,110.4538,110.4538,110.3972,110.4066,1152.0
2021-01-11 10:40:00,116.9,116.93,116.84,116.84,16147.0,110.4066,110.435,110.35,110.35,16147.0
2021-01-11 10:45:00,116.84,116.84,116.75,116.75,11483.0,110.35,110.35,110.2649,110.2649,11483.0
2021-01-11 10:50:00,116.73,116.82,116.71,116.79,5863.0,110.2461,110.3311,110.2272,110.3027,5863.0
2021-01-11 10:55:00,116.83,116.91,116.8,116.91,5158.0,110.3405,110.4161,110.3122,110.4161,5158.0
2021-01-11 11:00:00,116.89,116.9,116.84,116.86,12930.0,110.3972,110.4066,110.35,110.3688,12930.0
2021-01-11 11:05:00,116.88,116.9,116.85,116.86,6977.0,110.3877,110.4066,110.3594,110.3688,6977.0
2021-01-11 11:10:00,116.84,116.85,116.65,116.75,8550.0,110.35,110.3594,110.1705,110.2649,8550.0
2021-01-11 11:15:00,116.75,116.89,116.75,116.89,5380.0,110.2649,110.3972,110.2649,110.3972,5380.0
2021-01-11 11:20:00,116.88,117.02,116.85,117.02,9039.0,110.3877,110.52,110.3594,110.52,9039.0
2021-01-11 11:25:00,117.0,117.03,116.97,117.01,3517.0,110.5011,110.5294,110.4727,110.5105,3517.0
2021-01-11 11:30:00,117.0,117.01,116.97,116.97,2090.0,110.5011,110.5105,110.4727,110.4727,2090.0
2021-01-11 11:35:00,116.94,116.99,116.92,116.98,8130.0,110.4444,110.4916,110.4255,110.4822,8130.0
2021-01-11 11:40:00,116.97,116.99,116.96,116.99,3935.0,110.4727,110.4916,110.4633,110.4916,3935.0
2021-01-11 11:45:00,116.99,117.0,116.93,116.97,2794.0,110.4916,110.5011,110.435,110.4727,2794.0
2021-01-11 11:50:00,116.97,116.99,116.95,116.95,1453.0,110.4727,110.4916,110.4538,110.4538,1453.0
2021-01-11 11:55:00,116.96,117.01,116.96,116.99,2322.0,110.4633,110.5105,110.4633,110.4916,2322.0
2021-01-11 12:00:00,117.0,117.08,116.99,117.07,13513.0,110.5011,110.5766,110.4916,110.5672,13513.0
2021-01-11 12:05:00,116.99,117.03,116.99,117.02,2040.0,110.4916,110.5294,110.4916,110.52,2040.0
2021-01-11 12:10:00,117.03,117.08,117.02,117.03,7066.0,110.5294,110.5766,110.52,110.5294,7066.0
2021-01-11 12:15:00,117.05,117.05,117.0,117.02,796.0,110.5483,110.5483,110.5011,110.52,796.0
2021-01-11 12:20:00,117.03,117.04,117.02,117.02,2293.0,110.5294,110.5388,110.52,110.52,2293.0
2021-01-11 12:25:00,116.99,117.03,116.99,117.03,3554.0,110.4916,110.5294,110.4916,110.5294,3554.0
2021-01-11 12:30:00,117.05,117.16,117.05,117.16,2337.0,110.5483,110.6522,110.5483,110.6522,2337.0
2021-01-11 12:35:00,117.15,117.17,117.13,117.13,1421.0,110.6427,110.6616,110.6238,110.6238,1421.0
2021-01-11 12:40:00,117.12,117.14,117.11,117.13,7216.0,110.6144,110.6333,110.605,110.6238,7216.0
2021-01-11 12:45:00,117.13,117.18,117.13,117.16,3353.0,110.6238,110.6711,110.6238,110.6522,3353.0
2021-01-11 12:50:00,117.17,117.21,117.16,117.19,7452.0,110.6616,110.6994,110.6522,110.6805,7452.0
2021-01-11 12:55:00,117.17,117.19,117.11,117.14,3984.0,110.6616,110.6805,110.605,110.6333,3984.0
2021-01-11 13:00:00,117.14,117.18,117.14,117.17,4655.0,110.6333,110.6711,110.6333,110.6616,4655.0
2021-01-11 13:05:00,117.17,117.19,117.15,117.15,3996.0,110.6616,110.6805,110.6427,110.6427,3996.0
2021-01-11 13:10:00,117.17,117.2,117.17,117.19,2002.0,110.6616,110.69,110.6616,110.6805,2002.0
2021-01-11 13:15:00,117.2,117.21,117.13,117.15,6551.0,110.69,110.6994,110.6238,110.6427,6551.0
2021-01-11 13:20:00,117.11,117.13,117.07,117.13,1761.0,110.605,110.6238,110.5672,110.6238,1761.0
2021-01-11 13:25:00,117.07,117.07,116.97,116.99,6375.0,110.5672,110.5672,110.4727,110.4916,6375.0
2021-01-11 13:30:00,117.0,117.01,116.95,116.97,5114.0,110.5011,110.5105,110.4538,110.4727,5114.0
2021-01-11 13:35:00,116.97,116.98,116.95,116.97,5145.0,110.4727,110.4822,110.4538,110.4727,5145.0
2021-01-11 13:40:00,116.88,116.89,116.86,116.86,2562.0,110.3877,110.3972,110.3688,110.3688,2562.0
2021-01-11 13:45:00,116.88,116.88,116.72,116.74,8390.0,110.3877,110.3877,110.2366,110.2555,8390.0
2021-01-11 13:50:00,116.79,116.85,116.79,116.85,4182.0,110.3027,110.3594,110.3027,110.3594,4182.0
2021-01-11 13:55:00,116.85,116.89,116.79,116.83,15598.0,110.3594,110.3972,110.3027,110.3405,15598.0
2021-01-11 14:00:00,116.8,116.8,116.69,116.76,5083.0,110.3122,110.3122,110.2083,110.2744,5083.0
2021-01-11 14:05:00,116.76,116.78,116.72,116.72,6641.0,110.2744,110.2933,110.2366,110.2366,6641.0
2021-01-11 14:10:00,116.76,116.8,116.71,116.75,10804.0,110.2744,110.3122,110.2272,110.2649,10804.0
2021-01-11 14:15:00,116.74,116.77,116.67,116.67,4305.0,110.2555,110.2838,110.1894,110.1894,4305.0
2021-01-11 14:20:00,116.69,116.69,116.57,116.68,5230.0,110.2083,110.2083,110.0949,110.1988,5230.0
2021-01-11 14:25:00,116.68,116.71,116.63,116.64,2939.0,110.1988,110.2272,110.1516,110.1611,2939.0
2021-01-11 14:30:00,116.65,116.71,116.6,116.66,6346.0,110.1705,110.2272,110.1233,110.1799,6346.0
2021-01-11 14:35:00,116.63,116.65,116.62,116.64,8748.0,110.1516,110.1705,110.1422,110.1611,8748.0
2021-01-11 14:40:00,116.62,116.75,116.62,116.75,4479.0,110.1422,110.2649,110.1422,110.2649,4479.0
2021-01-11 14:45:00,116.74,116.79,116.71,116.78,4088.0,110.2555,110.3027,110.2272,110.2933,4088.0
2021-01-11 14:50:00,116.73,116.81,116.71,116.8,8508.0,110.2461,110.3216,110.2272,110.3122,8508.0
2021-01-11 14:55:00,116.82,116.93,116.81,116.9,8282.0,110.3311,110.435,110.3216,110.4066,8282.0
2021-01-11 15:00:00,116.88,116.93,116.84,116.9,8185.0,110.3877,110.435,110.35,110.4066,8185.0
2021-01-11 15:05:00,116.9,116.92,116.74,116.75,6449.0,110.4066,110.4255,110.2555,110.2649,6449.0
2021-01-11 15:10:00,116.72,116.75,116.67,116.68,4730.0,110.2366,110.2649,110.1894,110.1988,4730.0
2021-01-11 15:15:00,116.71,116.72,116.62,116.66,8763.0,110.2272,110.2366,110.1422,110.1799,8763.0
2021-01-11 15:20:00,116.66,116.66,116.58,116.62,9276.0,110.1799,110.1799,110.1044,110.1422,9276.0
2021-01-11 15:25:00,116.68,116.7,116.55,116.56,8765.0,110.1988,110.2177,110.0761,110.0855,8765.0
2021-01-11 15:30:00,116.55,116.67,116.55,116.6,6316.0,110.0761,110.1894,110.0761,110.1233,6316.0
2021-01-11 15:35:00,116.58,116.66,116.53,116.53,35359.0,110.1044,110.1799,110.0572,110.0572,35359.0
2021-01-11 15:40:00,116.51,116.62,116.49,116.54,7466.0,110.0383,110.1422,110.0194,110.0666,7466.0
2021-01-11 15:45:00,116.55,116.77,116.55,116.74,23745.0,110.0761,110.2838,110.0761,110.2555,23745.0
2021-01-11 15:50:00,116.77,116.84,116.68,116.68,20210.0,110.2838,110.35,110.1988,110.1988,20210.0
2021-01-11 15:55:00,116.66,116.71,116.63,116.66,34645.0,110.1799,110.2272,110.1516,110.1799,34645.0
2021-01-12 09:30:00,116.79,116.79,116.41,116.47,10055.0,110.3027,110.3027,109.9438,110.0005,10055.0
2021-01-12 09:35:00,116.51,116.52,116.38,116.44,5452.0,110.0383,110.0477,109.9155,109.9722,5452.0
2021-01-12 09:40:00,116.43,116.45,116.36,116.41,2823.0,109.9627,109.9816,109.8966,109.9438,2823.0
2021-01-12 09:45:00,116.4,116.44,116.36,116.36,2817.0,109.9344,109.9722,109.8966,109.8966,2817.0
2021-01-12 09:50:00,116.31,116.38,116.18,116.38,2340.0,109.8494,109.9155,109.7266,109.9155,2340.0
2021-01-12 09:55:00,116.39,116.43,116.35,116.43,1591.0,109.9249,109.9627,109.8872,109.9627,1591.0
2021-01-12 10:00:00,116.41,116.47,116.32,116.42,5173.0,109.9438,110.0005,109.8588,109.9533,5173.0
2021-01-12 10:05:00,116.43,116.43,116.36,116.38,1529.0,109.9627,109.9627,109.8966,109.9155,1529.0
2021-01-12 10:10:00,116.43,116.51,116.43,116.45,2655.0,109.9627,110.0383,109.9627,109.9816,2655.0
2021-01-12 10:15:00,116.42,116.63,116.42,116.62,3746.0,109.9533,110.1516,109.9533,110.1422,3746.0
2021-01-12 10:20:00,116.62,116.63,116.6,116.63,1162.0,110.1422,110.1516,110.1233,110.1516,1162.0
2021-01-12 10:25:00,116.63,116.67,116.54,116.54,2263.0,110.1516,110.1894,110.0666,110.0666,2263.0
2021-01-12 10:30:00,116.55,116.57,116.5,116.52,4735.0,110.0761,110.0949,110.0288,110.0477,4735.0
2021-01-12 10:35:00,116.53,116.57,116.52,116.56,12094.0,110.0572,110.0949,110.0477,110.0855,12094.0
2021-01-12 10:40:00,116.55,116.58,116.44,116.45,6363.0,110.0761,110.1044,109.9722,109.9816,6363.0
2021-01-12 10:45:00,116.47,116.52,116.37,116.5,3280.0,110.0005,110.0477,109.9061,110.0288,3280.0
2021-01-12 10:50:00,116.52,116.55,116.49,116.49,1791.0,110.0477,110.0761,110.0194,110.0194,1791.0
2021-01-12 10:55:00,116.48,116.49,116.44,116.45,1430.0,110.0099,110.0194,109.9722,109.9816,1430.0
2021-01-12 11:00:00,116.41,116.55,116.39,116.55,2829.0,109.9438,110.0761,109.9249,110.0761,2829.0
2021-01-12 11:05:00,116.59,116.62,116.59,116.62,2543.0,110.1138,110.1422,110.1138,110.1422,2543.0
2021-01-12 11:10:00,116.64,116.72,116.64,116.72,5199.0,110.1611,110.2366,110.1611,110.2366,5199.0
2021-01-12 11:15:00,116.75,116.75,116.69,116.69,6932.0,110.2649,110.2649,110.2083,110.2083,6932.0
2021-01-12 11:20:00,116.55,116.63,116.55,116.56,6010.0,110.0761,110.1516,110.0761,110.0855,6010.0
2021-01-12 11:25:00,116.53,116.54,116.48,116.48,7038.0,110.0572,110.0666,110.0099,110.0099,7038.0
2021-01-12 11:30:00,116.49,116.5,116.38,116.46,13974.0,110.0194,110.0288,109.9155,109.9911,13974.0
2021-01-12 11:35:00,116.45,116.46,116.44,116.45,13735.0,109.9816,109.9911,109.9722,109.9816,13735.0
2021-01-12 11:40:00,116.38,116.39,116.31,116.32,2694.0,109.9155,109.9249,109.8494,109.8588,2694.0
2021-01-12 11:45:00,116.3,116.31,116.27,116.27,2131.0,109.8399,109.8494,109.8116,109.8116,2131.0
2021-01-12 11:50:00,116.27,116.29,116.11,116.21,24038.0,109.8116,109.8305,109.6605,109.7549,24038.0
2021-01-12 11:55:00,116.21,116.21,116.17,116.19,2549.0,109.7549,109.7549,109.7172,109.7361,2549.0
2021-01-12 12:00:00,116.22,116.23,116.1,116.1,7177.0,109.7644,109.7738,109.6511,109.6511,7177.0
2021-01-12 12:05:00,116.09,116.09,115.84,115.88,6811.0,109.6416,109.6416,109.4055,109.4433,6811.0
2021-01-12 12:10:00,115.86,115.86,115.75,115.76,7155.0,109.4244,109.4244,109.3205,109.3299,7155.0
2021-01-12 12:15:00,115.73,115.93,115.72,115.93,4215.0,109.3016,109.4905,109.2922,109.4905,4215.0
2021-01-12 12:20:00,115.91,115.91,115.81,115.83,5818.0,109.4716,109.4716,109.3772,109.3961,5818.0
2021-01-12 12:25:00,115.83,115.99,115.82,115.99,5467.0,109.3961,109.5472,109.3866,109.5472,5467.0
2021-01-12 12:30:00,115.99,115.99,115.9,115.96,5216.0,109.5472,109.5472,109.4622,109.5188,5216.0
2021-01-12 12:35:00,115.96,116.07,115.95,116.06,8290.0,109.5188,109.6227,109.5094,109.6133,8290.0
2021-01-12 12:40:00,116.06,116.11,115.98,116.11,13499.0,109.6133,109.6605,109.5377,109.6605,13499.0
2021-01-12 12:45:00,116.11,116.12,116.06,116.06,1296.0,109.6605,109.6699,109.6133,109.6133,1296.0
2021-01-12 12:50:00,116.14,116.2,116.13,116.19,3355.0,109.6888,109.7455,109.6794,109.7361,3355.0
2021-01-12 12:55:00,116.19,116.21,116.14,116.17,109990.0,109.7361,109.7549,109.6888,109.7172,109990.0
2021-01-12 13:00:00,116.18,116.23,116.12,116.2,12909.0,109.7266,109.7738,109.6699,109.7455,12909.0
2021-01-12 13:05:00,116.2,116.2,116.15,116.18,3311.0,109.7455,109.7455,109.6983,109.7266,3311.0
2021-01-12 13:10:00,116.18,116.27,116.17,116.24,2784.0,109.7266,109.8116,109.7172,109.7833,2784.0
2021-01-12 13:15:00,116.26,116.27,116.19,116.2,6865.0,109.8022,109.8116,109.7361,109.7455,6865.0
2021-01-12 13:20:00,116.2,116.2,116.12,116.14,4862.0,109.7455,109.7455,109.6699,109.6888,4862.0
2021-01-12 13:25:00,116.18,116.35,116.17,116.35,4330.0,109.7266,109.8872,109.7172,109.8872,4330.0
2021-01-12 13:30:00,116.34,116.53,116.3,116.51,17773.0,109.8777,110.0572,109.8399,110.0383,17773.0
2021-01-12 13:35:00,116.49,116.51,116.46,116.49,7714.0,110.0194,110.0383,109.9911,110.0194,7714.0
2021-01-12 13:40:00,116.48,116.48,116.42,116.43,6739.0,110.0099,110.0099,109.9533,109.9627,6739.0
2021-01-12 13:45:00,116.42,116.44,116.41,116.43,5755.0,109.9533,109.9722,109.9438,109.9627,5755.0
2021-01-12 13:50:00,116.41,116.47,116.38,116.41,7624.0,109.9438,110.0005,109.9155,109.9438,7624.0
2021-01-12 13:55:00,116.42,116.47,116.42,116.46,8693.0,109.9533,110.0005,109.9533,109.9911,8693.0
2021-01-12 14:00:00,116.47,116.62,116.47,116.6,9007.0,110.0005,110.1422,110.0005,110.1233,9007.0
2021-01-12 14:05:00,116.6,116.6,116.54,116.55,13264.0,110.1233,110.1233,110.0666,110.0761,13264.0
2021-01-12 14:10:00,116.55,116.57,116.54,116.54,6860.0,110.0761,110.0949,110.0666,110.0666,6860.0
2021-01-12 14:15:00,116.54,116.56,116.49,116.52,5359.0,110.0666,110.0855,110.0194,110.0477,5359.0
2021-01-12 14:20:00,116.52,116.54,116.45,116.47,5331.0,110.0477,110.0666,109.9816,110.0005,5331.0
2021-01-12 14:25:00,116.48,116.5,116.43,116.45,6647.0,110.0099,110.0288,109.9627,109.9816,6647.0
2021-01-12 14:30:00,116.44,116.57,116.44,116.52,13539.0,109.9722,110.0949,109.9722,110.0477,13539.0
2021-01-12 14:35:00,116.5,116.51,116.41,116.46,6519.0,110.0288,110.0383,109.9438,109.9911,6519.0
2021-01-12 14:40:00,116.47,116.47,116.33,116.34,3105.0,110.0005,110.0005,109.8683,109.8777,3105.0
2021-01-12 14:45:00,116.36,116.4,116.28,116.4,37088.0,109.8966,109.9344,109.8211,109.9344,37088.0
2021-01-12 14:50:00,116.36,116.36,116.26,116.31,8544.0,109.8966,109.8966,109.8022,109.8494,8544.0
2021-01-12 14:55:00,116.4,116.44,116.38,116.42,10395.0,109.9344,109.9722,109.9155,109.9533,10395.0
2021-01-12 15:00:00,116.42,116.54,116.42,116.54,11675.0,109.9533,110.0666,109.9533,110.0666,11675.0
2021-01-12 15:05:00,116.52,116.53,116.4,116.47,11811.0,110.0477,110.0572,109.9344,110.0005,11811.0
2021-01-12 15:10:00,116.48,116.52,116.42,116.42,9829.0,110.0099,110.0477,109.9533,109.9533,9829.0
2021-01-12 15:15:00,116.44,116.49,116.39,116.47,12841.0,109.9722,110.0194,109.9249,110.0005,12841.0
2021-01-12 15:20:00,116.48,116.54,116.48,116.49,50130.0,110.0099,110.0666,110.0099,110.0194,50130.0
2021-01-12 15:25:00,116.48,116.49,116.42,116.44,9941.0,110.0099,110.0194,109.9533,109.9722,9941.0
2021-01-12 15:30:00,116.43,116.46,116.39,116.39,6069.0,109.9627,109.9911,109.9249,109.9249,6069.0
2021-01-12 15:35:00,116.41,116.43,116.39,116.42,11368.0,109.9438,109.9627,109.9249,109.9533,11368.0
2021-01-12 15:40:00,116.4,116.48,116.4,116.48,135622.0,109.9344,110.0099,109.9344,110.0099,135622.0
2021-01-12 15:45:00,116.46,116.58,116.46,116.58,9870.0,109.9911,110.1044,109.9911,110.1044,9870.0
2021-01-12 15:50:00,116.6,116.61,116.51,116.58,15603.0,110.1233,110.1327,110.0383,110.1044,15603.0
2021-01-12 15:55:00,116.56,116.64,116.53,116.53,23754.0,110.0855,110.1611,110.0572,110.0572,23754.0
2021-01-13 09:30:00,116.61,116.72,116.5,116.69,10557.0,110.1327,110.2366,110.0288,110.2083,10557.0
2021-01-13 09:35:00,116.59,116.59,116.45,116.46,19032.0,110.1138,110.1138,109.9816,109.9911,19032.0
2021-01-13 09:40:00,116.44,116.48,116.44,116.47,505.0,109.9722,110.0099,109.9722,110.0005,505.0
2021-01-13 09:45:00,116.45,116.54,116.44,116.45,3751.0,109.9816,110.0666,109.9722,109.9816,3751.0
2021-01-13 09:50:00,116.44,116.52,116.44,116.44,4361.0,109.9722,110.0477,109.9722,109.9722,4361.0
2021-01-13 09:55:00,116.44,116.46,116.43,116.45,2920.0,109.9722,109.9911,109.9627,109.9816,2920.0
2021-01-13 10:00:00,116.44,116.47,116.18,116.18,1733.0,109.9722,110.0005,109.7266,109.7266,1733.0
2021-01-13 10:05:00,116.16,116.28,116.14,116.28,2819.0,109.7077,109.8211,109.6888,109.8211,2819.0
2021-01-13 10:10:00,116.31,116.36,116.3,116.34,6490.0,109.8494,109.8966,109.8399,109.8777,6490.0
2021-01-13 10:15:00,116.37,116.5,116.36,116.49,1811.0,109.9061,110.0288,109.8966,110.0194,1811.0
2021-01-13 10:20:00,116.47,116.5,116.45,116.49,4478.0,110.0005,110.0288,109.9816,110.0194,4478.0
2021-01-13 10:25:00,116.49,116.54,116.49,116.51,1570.0,110.0194,110.0666,110.0194,110.0383,1570.0
2021-01-13 10:30:00,116.54,116.59,116.53,116.59,4697.0,110.0666,110.1138,110.0572,110.1138,4697.0
2021-01-13 10:35:00,116.62,116.63,116.58,116.63,4332.0,110.1422,110.1516,110.1044,110.1516,4332.0
2021-01-13 10:40:00,116.63,116.63,116.59,116.63,2968.0,110.1516,110.1516,110.1138,110.1516,2968.0
2021-01-13 10:45:00,116.61,116.62,116.59,116.61,1573.0,110.1327,110.1422,110.1138,110.1327,1573.0
2021-01-13 10:50:00,116.68,116.68,116.63,116.65,2584.0,110.1988,110.1988,110.1516,110.1705,2584.0
2021-01-13 10:55:00,116.65,116.68,116.65,116.66,2083.0,110.1705,110.1988,110.1705,110.1799,2083.0
2021-01-13 11:00:00,116.67,116.72,116.57,116.57,4972.0,110.1894,110.2366,110.0949,110.0949,4972.0
2021-01-13 11:05:00,116.57,116.63,116.57,116.61,3434.0,110.0949,110.1516,110.0949,110.1327,3434.0
2021-01-13 11:10:00,116.62,116.63,116.54,116.54,15747.0,110.1422,110.1516,110.0666,110.0666,15747.0
2021-01-13 11:15:00,116.59,116.59,116.52,116.56,4801.0,110.1138,110.1138,110.0477,110.0855,4801.0
2021-01-13 11:20:00,116.59,116.64,116.58,116.64,2148.0,110.1138,110.1611,110.1044,110.1611,2148.0
2021-01-13 11:25:00,116.68,116.73,116.66,116.67,2924.0,110.1988,110.2461,110.1799,110.1894,2924.0
2021-01-13 11:30:00,116.64,116.7,116.63,116.68,5508.0,110.1611,110.2177,110.1516,110.1988,5508.0
2021-01-13 11:35:00,116.68,116.71,116.65,116.69,3407.0,110.1988,110.2272,110.1705,110.2083,3407.0
2021-01-13 11:40:00,116.72,116.73,116.71,116.71,6099.0,110.2366,110.2461,110.2272,110.2272,6099.0
2021-01-13 11:45:00,116.72,116.74,116.68,116.68,4010.0,110.2366,110.2555,110.1988,110.1988,4010.0
2021-01-13 11:50:00,116.67,116.68,116.62,116.66,4564.0,110.1894,110.1988,110.1422,110.1799,4564.0
2021-01-13 11:55:00,116.63,116.67,116.6,116.66,22031.0,110.1516,110.1894,110.1233,110.1799,22031.0
2021-01-13 12:00:00,116.64,116.65,116.58,116.59,3623.0,110.1611,110.1705,110.1044,110.1138,3623.0
2021-01-13 12:05:00,116.58,116.59,116.54,116.54,1968.0,110.1044,110.1138,110.0666,110.0666,1968.0
2021-01-13 12:10:00,116.53,116.57,116.51,116.51,6944.0,110.0572,110.0949,110.0383,110.0383,6944.0
2021-01-13 12:15:00,116.52,116.54,116.49,116.54,2999.0,110.0477,110.0666,110.0194,110.0666,2999.0
2021-01-13 12:20:00,116.53,116.54,116.48,116.49,4476.0,110.0572,110.0666,110.0099,110.0194,4476.0
2021-01-13 12:25:00,116.49,116.59,116.48,116.59,4684.0,110.0194,110.1138,110.0099,110.1138,4684.0
2021-01-13 12:30:00,116.63,116.64,116.61,116.61,3776.0,110.1516,110.1611,110.1327,110.1327,3776.0
2021-01-13 12:35:00,116.54,116.57,116.52,116.54,18604.0,110.0666,110.0949,110.0477,110.0666,18604.0
2021-01-13 12:40:00,116.63,116.66,116.6,116.66,1617.0,110.1516,110.1799,110.1233,110.1799,1617.0
2021-01-13 12:45:00,116.69,116.7,116.67,116.69,7507.0,110.2083,110.2177,110.1894,110.2083,7507.0
2021-01-13 12:50:00,116.67,116.77,116.67,116.77,5038.0,110.1894,110.2838,110.1894,110.2838,5038.0
2021-01-13 12:55:00,116.76,116.78,116.69,116.71,4129.0,110.2744,110.2933,110.2083,110.2272,4129.0
2021-01-13 13:00:00,116.71,116.73,116.64,116.73,13427.0,110.2272,110.2461,110.1611,110.2461,13427.0
2021-01-13 13:05:00,116.73,116.74,116.67,116.67,13270.0,110.2461,110.2555,110.1894,110.1894,13270.0
2021-01-13 13:10:00,116.7,116.81,116.7,116.81,41108.0,110.2177,110.3216,110.2177,110.3216,41108.0
2021-01-13 13:15:00,116.78,116.82,116.78,116.81,11224.0,110.2933,110.3311,110.2933,110.3216,11224.0
2021-01-13 13:20:00,116.8,116.81,116.76,116.79,11091.0,110.3122,110.3216,110.2744,110.3027,11091.0
2021-01-13 13:25:00,116.79,116.81,116.76,116.77,19629.0,110.3027,110.3216,110.2744,110.2838,19629.0
2021-01-13 13:30:00,116.77,116.78,116.75,116.77,10912.0,110.2838,110.2933,110.2649,110.2838,10912.0
2021-01-13 13:35:00,116.77,116.79,116.76,116.78,4427.0,110.2838,110.3027,110.2744,110.2933,4427.0
2021-01-13 13:40:00,116.78,116.78,116.7,116.73,8219.0,110.2933,110.2933,110.2177,110.2461,8219.0
2021-01-13 13:45:00,116.73,116.74,116.71,116.71,7776.0,110.2461,110.2555,110.2272,110.2272,7776.0
2021-01-13 13:50:00,116.74,116.74,116.7,116.71,3902.0,110.2555,110.2555,110.2177,110.2272,3902.0
2021-01-13 13:55:00,116.72,116.73,116.69,116.72,34106.0,110.2366,110.2461,110.2083,110.2366,34106.0
2021-01-13 14:00:00,116.72,116.83,116.66,116.79,23067.0,110.2366,110.3405,110.1799,110.3027,23067.0
2021-01-13 14:05:00,116.8,116.81,116.73,116.8,10004.0,110.3122,110.3216,110.2461,110.3122,10004.0
2021-01-13 14:10:00,116.84,116.85,116.8,116.84,7621.0,110.35,110.3594,110.3122,110.35,7621.0
2021-01-13 14:15:00,116.84,116.87,116.83,116.87,7158.0,110.35,110.3783,110.3405,110.3783,7158.0
2021-01-13 14:20:00,116.87,116.87,116.81,116.85,4672.0,110.3783,110.3783,110.3216,110.3594,4672.0
2021-01-13 14:25:00,116.84,116.86,116.84,116.86,15063.0,110.35,110.3688,110.35,110.3688,15063.0
2021-01-13 14:30:00,116.86,116.89,116.84,116.86,16643.0,110.3688,110.3972,110.35,110.3688,16643.0
2021-01-13 14:35:00,116.87,116.87,116.81,116.82,5819.0,110.3783,110.3783,110.3216,110.3311,5819.0
2021-01-13 14:40:00,116.82,116.83,116.7,116.7,7713.0,110.3311,110.3405,110.2177,110.2177,7713.0
2021-01-13 14:45:00,116.73,116.75,116.7,116.71,6334.0,110.2461,110.2649,110.2177,110.2272,6334.0
2021-01-13 14:50:00,116.73,116.76,116.7,116.7,12559.0,110.2461,110.2744,110.2177,110.2177,12559.0
2021-01-13 14:55:00,116.69,116.71,116.63,116.66,18928.0,110.2083,110.2272,110.1516,110.1799,18928.0
2021-01-13 15:00:00,116.7,116.73,116.66,116.66,15129.0,110.2177,110.2461,110.1799,110.1799,15129.0
2021-01-13 15:05:00,116.68,116.68,116.58,116.58,12060.0,110.1988,110.1988,110.1044,110.1044,12060.0
2021-01-13 15:10:00,116.64,116.65,116.6,116.6,13500.0,110.1611,110.1705,110.1233,110.1233,13500.0
2021-01-13 15:15:00,116.63,116.63,116.55,116.58,10319.0,110.1516,110.1516,110.0761,110.1044,10319.0
2021-01-13 15:20:00,116.57,116.57,116.53,116.57,14352.0,110.0949,110.0949,110.0572,110.0949,14352.0
2021-01-13 15:25:00,116.57,116.57,116.48,116.5,13432.0,110.0949,110.0949,110.0099,110.0288,13432.0
2021-01-13 15:30:00,116.51,116.61,116.46,116.59,13882.0,110.0383,110.1327,109.9911,110.1138,13882.0
2021-01-13 15:35:00,116.58,116.6,116.49,116.6,22594.0,110.1044,110.1233,110.0194,110.1233,22594.0
2021-01-13 15:40:00,116.62,116.68,116.61,116.65,13590.0,110.1422,110.1988,110.1327,110.1705,13590.0
2021-01-13 15:45:00,116.66,116.7,116.64,116.67,51098.0,110.1799,110.2177,110.1611,110.1894,51098.0
2021-01-13 15:50:00,116.67,116.67,116.56,116.57,19987.0,110.1894,110.1894,110.0855,110.0949,19987.0
2021-01-13 15:55:00,116.56,116.6,116.49,116.53,40035.0,110.0855,110.1233,110.0194,110.0572,40035.0
2021-01-14 09:30:00,116.78,116.82,116.62,116.64,12254.0,110.2933,110.3311,110.1422,110.1611,12254.0
2021-01-14 09:35:00,116.63,116.79,116.63,116.79,2040.0,110.1516,110.3027,110.1516,110.3027,2040.0
2021-01-14 09:40:00,116.84,116.91,116.79,116.85,3493.0,110.35,110.4161,110.3027,110.3594,3493.0
2021-01-14 09:45:00,116.84,116.85,116.79,116.83,13586.0,110.35,110.3594,110.3027,110.3405,13586.0
2021-01-14 09:50:00,116.83,116.85,116.77,116.8,14722.0,110.3405,110.3594,110.2838,110.3122,14722.0
2021-01-14 09:55:00,116.79,116.87,116.79,116.85,7243.0,110.3027,110.3783,110.3027,110.3594,7243.0
2021-01-14 10:00:00,116.84,116.89,116.83,116.86,6126.0,110.35,110.3972,110.3405,110.3688,6126.0
2021-01-14 10:05:00,116.85,116.87,116.67,116.67,6134.0,110.3594,110.3783,110.1894,110.1894,6134.0
2021-01-14 10:10:00,116.73,116.74,116.65,116.69,4405.0,110.2461,110.2555,110.1705,110.2083,4405.0
2021-01-14 10:15:00,116.66,116.76,116.66,116.74,3640.0,110.1799,110.2744,110.1799,110.2555,3640.0
2021-01-14 10:20:00,116.73,116.74,116.65,116.66,9359.0,110.2461,110.2555,110.1705,110.1799,9359.0
2021-01-14 10:25:00,116.65,116.68,116.64,116.68,2895.0,110.1705,110.1988,110.1611,110.1988,2895.0
2021-01-14 10:30:00,116.69,116.71,116.62,116.63,5143.0,110.2083,110.2272,110.1422,110.1516,5143.0
2021-01-14 10:35:00,116.6,116.62,116.53,116.61,6852.0,110.1233,110.1422,110.0572,110.1327,6852.0
2021-01-14 10:40:00,116.62,116.72,116.62,116.71,8175.0,110.1422,110.2366,110.1422,110.2272,8175.0
2021-01-14 10:45:00,116.7,116.71,116.69,116.7,5555.0,110.2177,110.2272,110.2083,110.2177,5555.0
2021-01-14 10:50:00,116.71,116.75,116.7,116.72,3560.0,110.2272,110.2649,110.2177,110.2366,3560.0
2021-01-14 10:55:00,116.72,116.72,116.63,116.69,3712.0,110.2366,110.2366,110.1516,110.2083,3712.0
2021-01-14 11:00:00,116.7,116.7,116.58,116.59,41738.0,110.2177,110.2177,110.1044,110.1138,41738.0
2021-01-14 11:05:00,116.62,116.65,116.58,116.58,2849.0,110.1422,110.1705,110.1044,110.1044,2849.0
2021-01-14 11:10:00,116.61,116.69,116.61,116.69,5363.0,110.1327,110.2083,110.1327,110.2083,5363.0
2021-01-14 11:15:00,116.69,116.69,116.64,116.66,16882.0,110.2083,110.2083,110.1611,110.1799,16882.0
2021-01-14 11:20:00,116.63,116.64,116.59,116.64,2073.0,110.1516,110.1611,110.1138,110.1611,2073.0
2021-01-14 11:25:00,116.61,116.64,116.6,116.61,4923.0,110.1327,110.1611,110.1233,110.1327,4923.0
2021-01-14 11:30:00,116.62,116.62,116.53,116.53,38234.0,110.1422,110.1422,110.0572,110.0572,38234.0
2021-01-14 11:35:00,116.53,116.54,116.49,116.49,8604.0,110.0572,110.0666,110.0194,110.0194,8604.0
2021-01-14 11:40:00,116.51,116.58,116.51,116.58,5632.0,110.0383,110.1044,110.0383,110.1044,5632.0
2021-01-14 11:45:00,116.57,116.58,116.53,116.55,4338.0,110.0949,110.1044,110.0572,110.0761,4338.0
2021-01-14 11:50:00,116.5,116.55,116.5,116.54,2768.0,110.0288,110.0761,110.0288,110.0666,2768.0
2021-01-14 11:55:00,116.53,116.56,116.51,116.53,4411.0,110.0572,110.0855,110.0383,110.0572,4411.0
2021-01-14 12:00:00,116.51,116.55,116.5,116.54,9981.0,110.0383,110.0761,110.0288,110.0666,9981.0
2021-01-14 12:05:00,116.54,116.58,116.51,116.53,69968.0,110.0666,110.1044,110.0383,110.0572,69968.0
2021-01-14 12:10:00,116.47,116.54,116.46,116.54,6063.0,110.0005,110.0666,109.9911,110.0666,6063.0
2021-01-14 12:15:00,116.5,116.55,116.5,116.51,13863.0,110.0288,110.0761,110.0288,110.0383,13863.0
2021-01-14 12:20:00,116.51,116.55,116.5,116.54,57600.0,110.0383,110.0761,110.0288,110.0666,57600.0
2021-01-14 12:25:00,116.52,116.53,116.49,116.51,8685.0,110.0477,110.0572,110.0194,110.0383,8685.0
2021-01-14 12:30:00,116.49,116.53,116.45,116.45,25304.0,110.0194,110.0572,109.9816,109.9816,25304.0
2021-01-14 12:35:00,116.46,116.46,116.4,116.4,13726.0,109.9911,109.9911,109.9344,109.9344,13726.0
2021-01-14 12:40:00,116.36,116.41,116.36,116.4,14405.0,109.8966,109.9438,109.8966,109.9344,14405.0
2021-01-14 12:45:00,116.34,116.41,116.31,116.41,16683.0,109.8777,109.9438,109.8494,109.9438,16683.0
2021-01-14 12:50:00,116.42,116.53,116.42,116.53,20277.0,109.9533,110.0572,109.9533,110.0572,20277.0
2021-01-14 12:55:00,116.53,116.57,116.52,116.54,20438.0,110.0572,110.0949,110.0477,110.0666,20438.0
2021-01-14 13:00:00,116.54,116.56,116.53,116.54,8882.0,110.0666,110.0855,110.0572,110.0666,8882.0
2021-01-14 13:05:00,116.54,116.58,116.53,116.57,7240.0,110.0666,110.1044,110.0572,110.0949,7240.0
2021-01-14 13:10:00,116.57,116.57,116.5,116.51,12302.0,110.0949,110.0949,110.0288,110.0383,12302.0
2021-01-14 13:15:00,116.51,116.51,116.43,116.44,3659.0,110.0383,110.0383,109.9627,109.9722,3659.0
2021-01-14 13:20:00,116.42,116.53,116.36,116.43,59770.0,109.9533,110.0572,109.8966,109.9627,59770.0
2021-01-14 13:25:00,116.43,116.45,116.4,116.44,12942.0,109.9627,109.9816,109.9344,109.9722,12942.0
2021-01-14 13:30:00,116.44,116.47,116.4,116.44,13742.0,109.9722,110.0005,109.9344,109.9722,13742.0
2021-01-14 13:35:00,116.45,116.51,116.44,116.51,7611.0,109.9816,110.0383,109.9722,110.0383,7611.0
2021-01-14 13:40:00,116.53,116.53,116.49,116.5,10489.0,110.0572,110.0572,110.0194,110.0288,10489.0
2021-01-14 13:45:00,116.5,116.51,116.48,116.49,10682.0,110.0288,110.0383,110.0099,110.0194,10682.0
2021-01-14 13:50:00,116.48,116.51,116.43,116.43,10663.0,110.0099,110.0383,109.9627,109.9627,10663.0
2021-01-14 13:55:00,116.42,116.45,116.37,116.37,53394.0,109.9533,109.9816,109.9061,109.9061,53394.0
2021-01-14 14:00:00,116.36,116.44,116.36,116.42,48172.0,109.8966,109.9722,109.8966,109.9533,48172.0
2021-01-14 14:05:00,116.43,116.44,116.41,116.42,5099.0,109.9627,109.9722,109.9438,109.9533,5099.0
2021-01-14 14:10:00,116.44,116.44,116.36,116.37,5726.0,109.9722,109.9722,109.8966,109.9061,5726.0
2021-01-14 14:15:00,116.37,116.4,116.35,116.35,4863.0,109.9061,109.9344,109.8872,109.8872,4863.0
2021-01-14 14:20:00,116.35,116.36,116.28,116.29,6478.0,109.8872,109.8966,109.8211,109.8305,6478.0
2021-01-14 14:25:00,116.29,116.3,116.24,116.28,5675.0,109.8305,109.8399,109.7833,109.8211,5675.0
2021-01-14 14:30:00,116.3,116.32,116.28,116.28,6719.0,109.8399,109.8588,109.8211,109.8211,6719.0
2021-01-14 14:35:00,116.25,116.3,116.25,116.28,12625.0,109.7927,109.8399,109.7927,109.8211,12625.0
2021-01-14 14:40:00,116.27,116.28,116.22,116.25,10352.0,109.8116,109.8211,109.7644,109.7927,10352.0
2021-01-14 14:45:00,116.27,116.28,116.22,116.23,5419.0,109.8116,109.8211,109.7644,109.7738,5419.0
2021-01-14 14:50:00,116.23,116.24,116.17,116.2,14762.0,109.7738,109.7833,109.7172,109.7455,14762.0
2021-01-14 14:55:00,116.19,116.25,116.17,116.25,17019.0,109.7361,109.7927,109.7172,109.7927,17019.0
2021-01-14 15:00:00,116.25,116.29,116.22,116.25,20535.0,109.7927,109.8305,109.7644,109.7927,20535.0
2021-01-14 15:05:00,116.26,116.26,116.17,116.17,24138.0,109.8022,109.8022,109.7172,109.7172,24138.0
2021-01-14 15:10:00,116.18,116.2,116.06,116.08,13452.0,109.7266,109.7455,109.6133,109.6322,13452.0
2021-01-14 15:15:00,116.12,116.12,115.9,115.91,15016.0,109.6699,109.6699,109.4622,109.4716,15016.0
2021-01-14 15:20:00,115.89,116.07,115.89,116.01,37114.0,109.4527,109.6227,109.4527,109.5661,37114.0
2021-01-14 15:25:00,115.97,116.04,115.93,116.03,34827.0,109.5283,109.5944,109.4905,109.5849,34827.0
2021-01-14 15:30:00,116.02,116.12,115.97,116.05,47512.0,109.5755,109.6699,109.5283,109.6038,47512.0
2021-01-14 15:35:00,116.06,116.11,116.03,116.08,18666.0,109.6133,109.6605,109.5849,109.6322,18666.0
2021-01-14 15:40:00,116.07,116.1,116.04,116.08,22146.0,109.6227,109.6511,109.5944,109.6322,22146.0
2021-01-14 15:45:00,116.08,116.14,116.0,116.01,8961.0,109.6322,109.6888,109.5566,109.5661,8961.0
2021-01-14 15:50:00,116.02,116.02,115.74,115.74,29687.0,109.5755,109.5755,109.3111,109.3111,29687.0
2021-01-14 15:55:00,115.78,115.88,115.7,115.83,23002.0,109.3488,109.4433,109.2733,109.3961,23002.0
2021-01-15 09:30:00,115.59,115.59,115.11,115.44,15760.0,109.1694,109.1694,108.716,109.0277,15760.0
2021-01-15 09:35:00,115.46,115.48,115.37,115.42,13445.0,109.0466,109.0655,108.9616,109.0088,13445.0
2021-01-15 09:40:00,115.39,115.55,115.36,115.54,6141.0,108.9805,109.1316,108.9522,109.1222,6141.0
2021-01-15 09:45:00,115.57,115.63,115.53,115.53,2450.0,109.1505,109.2072,109.1127,109.1127,2450.0
2021-01-15 09:50:00,115.58,115.61,115.49,115.49,18267.0,109.1599,109.1883,109.0749,109.0749,18267.0
2021-01-15 09:55:00,115.51,115.56,115.44,115.56,3012.0,109.0938,109.141,109.0277,109.141,3012.0
2021-01-15 10:00:00,115.63,115.63,115.36,115.39,2797.0,109.2072,109.2072,108.9522,108.9805,2797.0
2021-01-15 10:05:00,115.34,115.34,114.96,115.03,12476.0,108.9333,108.9333,108.5744,108.6405,12476.0
2021-01-15 10:10:00,114.9,115.12,114.9,115.05,8251.0,108.5177,108.7255,108.5177,108.6594,8251.0
2021-01-15 10:15:00,115.02,115.05,114.78,114.8,26099.0,108.631,108.6594,108.4044,108.4233,26099.0
2021-01-15 10:20:00,114.77,114.77,114.58,114.58,13266.0,108.3949,108.3949,108.2155,108.2155,13266.0
2021-01-15 10:25:00,114.56,114.8,114.55,114.73,13765.0,108.1966,108.4233,108.1872,108.3572,13765.0
2021-01-15 10:30:00,114.68,114.93,114.68,114.93,8453.0,108.3099,108.546,108.3099,108.546,8453.0
2021-01-15 10:35:00,115.01,115.04,114.9,115.04,26301.0,108.6216,108.6499,108.5177,108.6499,26301.0
2021-01-15 10:40:00,115.03,115.08,114.99,115.01,4479.0,108.6405,108.6877,108.6027,108.6216,4479.0
2021-01-15 10:45:00,115.0,115.01,114.89,114.95,3620.0,108.6122,108.6216,108.5083,108.5649,3620.0
2021-01-15 10:50:00,114.95,115.06,114.95,115.02,1998.0,108.5649,108.6688,108.5649,108.631,1998.0
2021-01-15 10:55:00,114.94,114.96,114.87,114.93,3721.0,108.5555,108.5744,108.4894,108.546,3721.0
2021-01-15 11:00:00,114.92,114.93,114.73,114.75,23810.0,108.5366,108.546,108.3572,108.376,23810.0
2021-01-15 11:05:00,114.72,114.76,114.63,114.74,7236.0,108.3477,108.3855,108.2627,108.3666,7236.0
2021-01-15 11:10:00,114.78,114.92,114.7,114.88,9728.0,108.4044,108.5366,108.3288,108.4988,9728.0
2021-01-15 11:15:00,114.9,115.02,114.78,115.02,8852.0,108.5177,108.631,108.4044,108.631,8852.0
2021-01-15 11:20:00,115.16,115.16,115.07,115.09,5239.0,108.7633,108.7633,108.6783,108.6972,5239.0
2021-01-15 11:25:00,115.09,115.3,115.09,115.3,9361.0,108.6972,108.8955,108.6972,108.8955,9361.0
2021-01-15 11:30:00,115.27,115.32,115.27,115.3,16525.0,108.8672,108.9144,108.8672,108.8955,16525.0
2021-01-15 11:35:00,115.29,115.4,115.29,115.38,16842.0,108.886,108.9899,108.886,108.971,16842.0
2021-01-15 11:40:00,115.43,115.45,115.33,115.36,8182.0,109.0183,109.0372,108.9238,108.9522,8182.0
2021-01-15 11:45:00,115.37,115.37,115.28,115.28,22844.0,108.9616,108.9616,108.8766,108.8766,22844.0
2021-01-15 11:50:00,115.25,115.25,115.21,115.21,2351.0,108.8483,108.8483,108.8105,108.8105,2351.0
2021-01-15 11:55:00,115.17,115.31,114.92,115.28,123435.0,108.7727,108.9049,108.5366,108.8766,123435.0
2021-01-15 12:00:00,115.29,115.29,115.2,115.28,6128.0,108.886,108.886,108.801,108.8766,6128.0
2021-01-15 12:05:00,115.28,115.3,115.2,115.22,6646.0,108.8766,108.8955,108.801,108.8199,6646.0
2021-01-15 12:10:00,115.2,115.22,115.15,115.21,8907.0,108.801,108.8199,108.7538,108.8105,8907.0
2021-01-15 12:15:00,115.23,115.37,115.22,115.35,3192.0,108.8294,108.9616,108.8199,108.9427,3192.0
2021-01-15 12:20:00,115.29,115.31,115.22,115.31,4677.0,108.886,108.9049,108.8199,108.9049,4677.0
2021-01-15 12:25:00,115.28,115.31,115.24,115.26,44680.0,108.8766,108.9049,108.8388,108.8577,44680.0
2021-01-15 12:30:00,115.24,115.33,115.24,115.3,7397.0,108.8388,108.9238,108.8388,108.8955,7397.0
2021-01-15 12:35:00,115.3,115.32,115.27,115.3,15328.0,108.8955,108.9144,108.8672,108.8955,15328.0
2021-01-15 12:40:00,115.33,115.42,115.32,115.35,1285.0,108.9238,109.0088,108.9144,108.9427,1285.0
2021-01-15 12:45:00,115.35,115.36,115.31,115.33,30496.0,108.9427,108.9522,108.9049,108.9238,30496.0
2021-01-15 12:50:00,115.31,115.41,115.27,115.41,222688.0,108.9049,108.9994,108.8672,108.9994,222688.0
2021-01-15 12:55:00,115.4,115.42,115.36,115.38,3185.0,108.9899,109.0088,108.9522,108.971,3185.0
2021-01-15 13:00:00,115.38,115.38,115.26,115.27,9608.0,108.971,108.971,108.8577,108.8672,9608.0
2021-01-15 13:05:00,115.27,115.37,115.27,115.37,5911.0,108.8672,108.9616,108.8672,108.9616,5911.0
2021-01-15 13:10:00,115.36,115.39,115.32,115.39,913503.0,108.9522,108.9805,108.9144,108.9805,913503.0
2021-01-15 13:15:00,115.41,115.55,115.41,115.51,7378.0,108.9994,109.1316,108.9994,109.0938,7378.0
2021-01-15 13:20:00,115.56,115.57,115.53,115.56,11626.0,109.141,109.1505,109.1127,109.141,11626.0
2021-01-15 13:25:00,115.55,115.56,115.49,115.51,15081.0,109.1316,109.141,109.0749,109.0938,15081.0
2021-01-15 13:30:00,115.48,115.51,115.47,115.49,29849.0,109.0655,109.0938,109.056,109.0749,29849.0
2021-01-15 13:35:00,115.45,115.52,115.43,115.51,4927.0,109.0372,109.1033,109.0183,109.0938,4927.0
2021-01-15 13:40:00,115.5,115.51,115.45,115.48,11360.0,109.0844,109.0938,109.0372,109.0655,11360.0
2021-01-15 13:45:00,115.49,115.52,115.44,115.45,8617.0,109.0749,109.1033,109.0277,109.0372,8617.0
2021-01-15 13:50:00,115.4,115.5,115.4,115.42,8423.0,108.9899,109.0844,108.9899,109.0088,8423.0
2021-01-15 13:55:00,115.38,115.43,115.36,115.42,4296.0,108.971,109.0183,108.9522,109.0088,4296.0
2021-01-15 14:00:00,115.42,115.51,115.41,115.49,7672.0,109.0088,109.0938,108.9994,109.0749,7672.0
2021-01-15 14:05:00,115.49,115.49,115.36,115.38,38917.0,109.0749,109.0749,108.9522,108.971,38917.0
2021-01-15 14:10:00,115.36,115.37,115.31,115.36,3714.0,108.9522,108.9616,108.9049,108.9522,3714.0
2021-01-15 14:15:00,115.37,115.4,115.35,115.37,3510.0,108.9616,108.9899,108.9427,108.9616,3510.0
2021-01-15 14:20:00,115.32,115.38,115.31,115.34,26202.0,108.9144,108.971,108.9049,108.9333,26202.0
2021-01-15 14:25:00,115.33,115.39,115.31,115.39,2719.0,108.9238,108.9805,108.9049,108.9805,2719.0
2021-01-15 14:30:00,115.37,115.45,115.37,115.44,22855.0,108.9616,109.0372,108.9616,109.0277,22855.0
2021-01-15 14:35:00,115.48,115.49,115.42,115.45,19488.0,109.0655,109.0749,109.0088,109.0372,19488.0
2021-01-15 14:40:00,115.46,115.51,115.43,115.49,10211.0,109.0466,109.0938,109.0183,109.0749,10211.0
2021-01-15 14:45:00,115.51,115.59,115.49,115.56,28123.0,109.0938,109.1694,109.0749,109.141,28123.0
2021-01-15 14:50:00,115.56,115.56,115.47,115.48,40484.0,109.141,109.141,109.056,109.0655,40484.0
2021-01-15 14:55:00,115.49,115.49,115.38,115.4,19010.0,109.0749,109.0749,108.971,108.9899,19010.0
2021-01-15 15:00:00,115.42,115.48,115.39,115.41,42640.0,109.0088,109.0655,108.9805,108.9994,42640.0
2021-01-15 15:05:00,115.4,115.4,115.27,115.31,25648.0,108.9899,108.9899,108.8672,108.9049,25648.0
2021-01-15 15:10:00,115.38,115.55,115.36,115.53,28718.0,108.971,109.1316,108.9522,109.1127,28718.0
2021-01-15 15:15:00,115.53,115.64,115.53,115.53,20314.0,109.1127,109.2166,109.1127,109.1127,20314.0
2021-01-15 15:20:00,115.52,115.52,115.44,115.47,25731.0,109.1033,109.1033,109.0277,109.056,25731.0
2021-01-15 15:25:00,115.49,115.49,115.4,115.4,14380.0,109.0749,109.0749,108.9899,108.9899,14380.0
2021-01-15 15:30:00,115.41,115.41,115.3,115.33,18366.0,108.9994,108.9994,108.8955,108.9238,18366.0
2021-01-15 15:35:00,115.35,115.41,115.33,115.34,18549.0,108.9427,108.9994,108.9238,108.9333,18549.0
2021-01-15 15:40:00,115.34,115.46,115.19,115.21,20013.0,108.9333,109.0466,108.7916,108.8105,20013.0
2021-01-15 15:45:00,115.19,115.3,115.18,115.21,26798.0,108.7916,108.8955,108.7822,108.8105,26798.0
2021-01-15 15:50:00,115.25,115.25,115.15,115.16,15142.0,108.8483,108.8483,108.7538,108.7633,15142.0
2021-01-15 15:55:00,115.14,115.24,115.09,115.21,31950.0,108.7444,108.8388,108.6972,108.8105,31950.0
2021-01-19 09:30:00,115.89,116.25,115.88,115.9,35330.0,109.4527,109.7927,109.4433,109.4622,35330.0
2021-01-19 09:35:00,115.89,115.98,115.86,115.88,8732.0,109.4527,109.5377,109.4244,109.4433,8732.0
2021-01-19 09:40:00,115.89,115.92,115.82,115.84,2760.0,109.4527,109.4811,109.3866,109.4055,2760.0
2021-01-19 09:45:00,115.83,115.83,115.68,115.69,2661.0,109.3961,109.3961,109.2544,109.2638,2661.0
2021-01-19 09:50:00,115.69,115.71,115.63,115.68,4642.0,109.2638,109.2827,109.2072,109.2544,4642.0
2021-01-19 09:55:00,115.69,115.8,115.61,115.78,17938.0,109.2638,109.3677,109.1883,109.3488,17938.0
2021-01-19 10:00:00,115.83,115.83,115.65,115.71,5846.0,109.3961,109.3961,109.2261,109.2827,5846.0
2021-01-19 10:05:00,115.75,115.79,115.65,115.68,10058.0,109.3205,109.3583,109.2261,109.2544,10058.0
2021-01-19 10:10:00,115.67,115.71,115.57,115.62,2870.0,109.2449,109.2827,109.1505,109.1977,2870.0
2021-01-19 10:15:00,115.69,115.75,115.64,115.68,8901.0,109.2638,109.3205,109.2166,109.2544,8901.0
2021-01-19 10:20:00,115.67,115.74,115.62,115.62,5055.0,109.2449,109.3111,109.1977,109.1977,5055.0
2021-01-19 10:25:00,115.65,115.73,115.62,115.7,15034.0,109.2261,109.3016,109.1977,109.2733,15034.0
2021-01-19 10:30:00,115.81,115.83,115.77,115.77,2975.0,109.3772,109.3961,109.3394,109.3394,2975.0
2021-01-19 10:35:00,115.72,115.79,115.7,115.7,3370.0,109.2922,109.3583,109.2733,109.2733,3370.0
2021-01-19 10:40:00,115.73,115.84,115.71,115.84,14321.0,109.3016,109.4055,109.2827,109.4055,14321.0
2021-01-19 10:45:00,115.87,115.9,115.84,115.86,6102.0,109.4338,109.4622,109.4055,109.4244,6102.0
2021-01-19 10:50:00,115.86,115.89,115.81,115.82,13513.0,109.4244,109.4527,109.3772,109.3866,13513.0
2021-01-19 10:55:00,115.82,115.85,115.76,115.77,12421.0,109.3866,109.4149,109.3299,109.3394,12421.0
2021-01-19 11:00:00,115.78,115.84,115.77,115.82,3035.0,109.3488,109.4055,109.3394,109.3866,3035.0
2021-01-19 11:05:00,115.84,115.84,115.69,115.74,13305.0,109.4055,109.4055,109.2638,109.3111,13305.0
2021-01-19 11:10:00,115.73,115.74,115.65,115.65,3655.0,109.3016,109.3111,109.2261,109.2261,3655.0
2021-01-19 11:15:00,115.6,115.6,115.45,115.53,9226.0,109.1788,109.1788,109.0372,109.1127,9226.0
2021-01-19 11:20:00,115.56,115.58,115.52,115.55,15147.0,109.141,109.1599,109.1033,109.1316,15147.0
2021-01-19 11:25:00,115.57,115.6,115.53,115.59,22062.0,109.1505,109.1788,109.1127,109.1694,22062.0
2021-01-19 11:30:00,115.61,115.61,115.51,115.52,17899.0,109.1883,109.1883,109.0938,109.1033,17899.0
2021-01-19 11:35:00,115.49,115.57,115.46,115.56,11239.0,109.0749,109.1505,109.0466,109.141,11239.0
2021-01-19 11:40:00,115.58,115.62,115.54,115.62,55716.0,109.1599,109.1977,109.1222,109.1977,55716.0
2021-01-19 11:45:00,115.66,115.69,115.66,115.69,3850.0,109.2355,109.2638,109.2355,109.2638,3850.0
2021-01-19 11:50:00,115.71,115.76,115.71,115.74,8331.0,109.2827,109.3299,109.2827,109.3111,8331.0
2021-01-19 11:55:00,115.73,115.73,115.68,115.68,1536.0,109.3016,109.3016,109.2544,109.2544,1536.0
2021-01-19 12:00:00,115.65,115.77,115.64,115.76,4670.0,109.2261,109.3394,109.2166,109.3299,4670.0
2021-01-19 12:05:00,115.75,115.76,115.73,115.73,1861.0,109.3205,109.3299,109.3016,109.3016,1861.0
2021-01-19 12:10:00,115.71,115.78,115.71,115.78,1518.0,109.2827,109.3488,109.2827,109.3488,1518.0
2021-01-19 12:15:00,115.79,115.8,115.75,115.77,7673.0,109.3583,109.3677,109.3205,109.3394,7673.0
2021-01-19 12:20:00,115.76,115.79,115.75,115.76,3500.0,109.3299,109.3583,109.3205,109.3299,3500.0
2021-01-19 12:25:00,115.76,115.78,115.74,115.76,4718.0,109.3299,109.3488,109.3111,109.3299,4718.0
2021-01-19 12:30:00,115.77,115.82,115.76,115.77,4176.0,109.3394,109.3866,109.3299,109.3394,4176.0
2021-01-19 12:35:00,115.79,115.85,115.79,115.84,5453.0,109.3583,109.4149,109.3583,109.4055,5453.0
2021-01-19 12:40:00,115.83,116.04,115.82,116.04,28523.0,109.3961,109.5944,109.3866,109.5944,28523.0
2021-01-19 12:45:00,116.04,116.05,115.95,115.95,7536.0,109.5944,109.6038,109.5094,109.5094,7536.0
2021-01-19 12:50:00,115.94,115.97,115.94,115.97,3104.0,109.4999,109.5283,109.4999,109.5283,3104.0
2021-01-19 12:55:00,115.96,116.03,115.96,116.01,13828.0,109.5188,109.5849,109.5188,109.5661,13828.0
2021-01-19 13:00:00,116.01,116.05,116.01,116.05,3840.0,109.5661,109.6038,109.5661,109.6038,3840.0
2021-01-19 13:05:00,116.07,116.1,116.04,116.1,5698.0,109.6227,109.6511,109.5944,109.6511,5698.0
2021-01-19 13:10:00,116.1,116.11,116.05,116.06,3446.0,109.6511,109.6605,109.6038,109.6133,3446.0
2021-01-19 13:15:00,116.05,116.06,116.0,116.01,3678.0,109.6038,109.6133,109.5566,109.5661,3678.0
2021-01-19 13:20:00,115.99,116.03,115.99,116.02,6982.0,109.5472,109.5849,109.5472,109.5755,6982.0
2021-01-19 13:25:00,116.08,116.08,116.01,116.02,2921.0,109.6322,109.6322,109.5661,109.5755,2921.0
2021-01-19 13:30:00,116.01,116.05,116.01,116.05,4647.0,109.5661,109.6038,109.5661,109.6038,4647.0
2021-01-19 13:35:00,116.08,116.13,116.07,116.13,3653.0,109.6322,109.6794,109.6227,109.6794,3653.0
2021-01-19 13:40:00,116.12,116.13,116.08,116.13,4325.0,109.6699,109.6794,109.6322,109.6794,4325.0
2021-01-19 13:45:00,116.11,116.14,116.11,116.14,2001.0,109.6605,109.6888,109.6605,109.6888,2001.0
2021-01-19 13:50:00,116.15,116.2,116.15,116.2,5221.0,109.6983,109.7455,109.6983,109.7455,5221.0
2021-01-19 13:55:00,116.19,116.21,116.15,116.16,5048.0,109.7361,109.7549,109.6983,109.7077,5048.0
2021-01-19 14:00:00,116.17,116.17,116.11,116.11,7619.0,109.7172,109.7172,109.6605,109.6605,7619.0
2021-01-19 14:05:00,116.11,116.17,116.1,116.17,7474.0,109.6605,109.7172,109.6511,109.7172,7474.0
2021-01-19 14:10:00,116.17,116.17,116.14,116.16,2801.0,109.7172,109.7172,109.6888,109.7077,2801.0
2021-01-19 14:15:00,116.18,116.18,116.11,116.15,7829.0,109.7266,109.7266,109.6605,109.6983,7829.0
2021-01-19 14:20:00,116.14,116.16,116.12,116.12,7009.0,109.6888,109.7077,109.6699,109.6699,7009.0
2021-01-19 14:25:00,116.12,116.14,116.1,116.11,3267.0,109.6699,109.6888,109.6511,109.6605,3267.0
2021-01-19 14:30:00,116.14,116.15,116.08,116.11,3598.0,109.6888,109.6983,109.6322,109.6605,3598.0
2021-01-19 14:35:00,116.1,116.11,116.05,116.05,3569.0,109.6511,109.6605,109.6038,109.6038,3569.0
2021-01-19 14:40:00,116.07,116.08,116.02,116.02,6175.0,109.6227,109.6322,109.5755,109.5755,6175.0
2021-01-19 14:45:00,116.02,116.1,116.02,116.09,4982.0,109.5755,109.6511,109.5755,109.6416,4982.0
2021-01-19 14:50:00,116.1,116.12,116.1,116.1,2987.0,109.6511,109.6699,109.6511,109.6511,2987.0
2021-01-19 14:55:00,116.12,116.15,116.09,116.12,12115.0,109.6699,109.6983,109.6416,109.6699,12115.0
2021-01-19 15:00:00,116.12,116.16,116.11,116.16,4896.0,109.6699,109.7077,109.6605,109.7077,4896.0
2021-01-19 15:05:00,116.17,116.19,116.13,116.16,25460.0,109.7172,109.7361,109.6794,109.7077,25460.0
2021-01-19 15:10:00,116.17,116.17,116.12,116.17,12119.0,109.7172,109.7172,109.6699,109.7172,12119.0
2021-01-19 15:15:00,116.16,116.16,116.11,116.14,5294.0,109.7077,109.7077,109.6605,109.6888,5294.0
2021-01-19 15:20:00,116.13,116.16,116.1,116.11,11616.0,109.6794,109.7077,109.6511,109.6605,11616.0
2021-01-19 15:25:00,116.09,116.12,116.08,116.1,17955.0,109.6416,109.6699,109.6322,109.6511,17955.0
2021-01-19 15:30:00,116.1,116.13,116.07,116.12,16056.0,109.6511,109.6794,109.6227,109.6699,16056.0
2021-01-19 15:35:00,116.14,116.16,116.09,116.14,25118.0,109.6888,109.7077,109.6416,109.6888,25118.0
2021-01-19 15:40:00,116.13,116.22,116.12,116.19,13790.0,109.6794,109.7644,109.6699,109.7361,13790.0
2021-01-19 15:45:00,116.19,116.21,116.13,116.14,10008.0,109.7361,109.7549,109.6794,109.6888,10008.0
2021-01-19 15:50:00,116.15,116.21,116.15,116.18,18940.0,109.6983,109.7549,109.6983,109.7266,18940.0
2021-01-19 15:55:00,116.21,116.24,116.1,116.12,18945.0,109.7549,109.7833,109.6511,109.6699,18945.0
2021-01-20 09:30:00,116.59,116.88,116.59,116.64,15101.0,110.1138,110.3877,110.1138,110.1611,15101.0
2021-01-20 09:35:00,116.62,116.65,116.56,116.56,602.0,110.1422,110.1705,110.0855,110.0855,602.0
2021-01-20 09:40:00,116.52,116.63,116.52,116.63,2130.0,110.0477,110.1516,110.0477,110.1516,2130.0
2021-01-20 09:45:00,116.64,116.72,116.62,116.71,2181.0,110.1611,110.2366,110.1422,110.2272,2181.0
2021-01-20 09:50:00,116.72,116.76,116.61,116.7,5578.0,110.2366,110.2744,110.1327,110.2177,5578.0
2021-01-20 09:55:00,116.68,116.7,116.66,116.66,1545.0,110.1988,110.2177,110.1799,110.1799,1545.0
2021-01-20 10:00:00,116.69,116.83,116.69,116.83,3094.0,110.2083,110.3405,110.2083,110.3405,3094.0
2021-01-20 10:05:00,116.87,117.01,116.86,116.94,4038.0,110.3783,110.5105,110.3688,110.4444,4038.0
2021-01-20 10:10:00,116.94,117.05,116.94,117.05,9742.0,110.4444,110.5483,110.4444,110.5483,9742.0
2021-01-20 10:15:00,117.01,117.17,117.01,117.08,2921.0,110.5105,110.6616,110.5105,110.5766,2921.0
2021-01-20 10:20:00,117.08,117.14,117.07,117.13,1376.0,110.5766,110.6333,110.5672,110.6238,1376.0
2021-01-20 10:25:00,117.04,117.06,117.01,117.01,379.0,110.5388,110.5577,110.5105,110.5105,379.0
2021-01-20 10:30:00,117.03,117.16,117.01,117.15,7077.0,110.5294,110.6522,110.5105,110.6427,7077.0
2021-01-20 10:35:00,117.15,117.16,117.14,117.15,1862.0,110.6427,110.6522,110.6333,110.6427,1862.0
2021-01-20 10:40:00,117.2,117.23,117.16,117.17,37172.0,110.69,110.7183,110.6522,110.6616,37172.0
2021-01-20 10:45:00,117.19,117.24,117.19,117.23,7963.0,110.6805,110.7277,110.6805,110.7183,7963.0
2021-01-20 10:50:00,117.23,117.24,117.2,117.21,13933.0,110.7183,110.7277,110.69,110.6994,13933.0
2021-01-20 10:55:00,117.19,117.19,117.14,117.14,16689.0,110.6805,110.6805,110.6333,110.6333,16689.0
2021-01-20 11:00:00,117.14,117.15,117.06,117.1,5733.0,110.6333,110.6427,110.5577,110.5955,5733.0
2021-01-20 11:05:00,117.08,117.08,116.99,117.0,7404.0,110.5766,110.5766,110.4916,110.5011,7404.0
2021-01-20 11:10:00,116.99,117.08,116.98,117.08,2855.0,110.4916,110.5766,110.4822,110.5766,2855.0
2021-01-20 11:15:00,117.09,117.14,117.09,117.13,4758.0,110.5861,110.6333,110.5861,110.6238,4758.0
2021-01-20 11:20:00,117.13,117.14,117.1,117.1,6331.0,110.6238,110.6333,110.5955,110.5955,6331.0
2021-01-20 11:25:00,117.11,117.11,117.02,117.06,2607.0,110.605,110.605,110.52,110.5577,2607.0
2021-01-20 11:30:00,117.06,117.13,117.04,117.13,47121.0,110.5577,110.6238,110.5388,110.6238,47121.0
2021-01-20 11:35:00,117.12,117.12,117.09,117.09,1822.0,110.6144,110.6144,110.5861,110.5861,1822.0
2021-01-20 11:40:00,117.13,117.13,117.11,117.12,2802.0,110.6238,110.6238,110.605,110.6144,2802.0
2021-01-20 11:45:00,117.13,117.14,117.1,117.11,2094.0,110.6238,110.6333,110.5955,110.605,2094.0
2021-01-20 11:50:00,117.11,117.16,117.09,117.11,10632.0,110.605,110.6522,110.5861,110.605,10632.0
2021-01-20 11:55:00,117.1,117.17,117.08,117.17,2174.0,110.5955,110.6616,110.5766,110.6616,2174.0
2021-01-20 12:00:00,117.19,117.3,117.18,117.28,6803.0,110.6805,110.7844,110.6711,110.7655,6803.0
2021-01-20 12:05:00,117.28,117.28,117.24,117.26,6160.0,110.7655,110.7655,110.7277,110.7466,6160.0
2021-01-20 12:10:00,117.26,117.27,117.22,117.23,13807.0,110.7466,110.7561,110.7088,110.7183,13807.0
2021-01-20 12:15:00,117.23,117.29,117.23,117.29,13721.0,110.7183,110.775,110.7183,110.775,13721.0
2021-01-20 12:20:00,117.3,117.32,117.24,117.29,15739.0,110.7844,110.8033,110.7277,110.775,15739.0
2021-01-20 12:25:00,117.29,117.34,117.27,117.31,14017.0,110.775,110.8222,110.7561,110.7938,14017.0
2021-01-20 12:30:00,117.33,117.35,117.31,117.34,18277.0,110.8127,110.8316,110.7938,110.8222,18277.0
2021-01-20 12:35:00,117.33,117.35,117.32,117.34,43013.0,110.8127,110.8316,110.8033,110.8222,43013.0
2021-01-20 12:40:00,117.35,117.37,117.32,117.36,12643.0,110.8316,110.8505,110.8033,110.8411,12643.0
2021-01-20 12:45:00,117.37,117.37,117.34,117.34,11996.0,110.8505,110.8505,110.8222,110.8222,11996.0
2021-01-20 12:50:00,117.34,117.4,117.32,117.39,14881.0,110.8222,110.8788,110.8033,110.8694,14881.0
2021-01-20 12:55:00,117.4,117.4,117.33,117.35,12999.0,110.8788,110.8788,110.8127,110.8316,12999.0
2021-01-20 13:00:00,117.37,117.44,117.36,117.44,11449.0,110.8505,110.9166,110.8411,110.9166,11449.0
2021-01-20 13:05:00,117.42,117.44,117.4,117.42,15356.0,110.8977,110.9166,110.8788,110.8977,15356.0
2021-01-20 13:10:00,117.43,117.45,117.4,117.45,15713.0,110.9072,110.9261,110.8788,110.9261,15713.0
2021-01-20 13:15:00,117.44,117.46,117.42,117.44,21770.0,110.9166,110.9355,110.8977,110.9166,21770.0
2021-01-20 13:20:00,117.44,117.46,117.39,117.41,20631.0,110.9166,110.9355,110.8694,110.8883,20631.0
2021-01-20 13:25:00,117.41,117.51,117.41,117.47,16558.0,110.8883,110.9827,110.8883,110.945,16558.0
2021-01-20 13:30:00,117.49,117.54,117.48,117.53,13349.0,110.9638,111.0111,110.9544,111.0016,13349.0
2021-01-20 13:35:00,117.54,117.54,117.48,117.48,12068.0,111.0111,111.0111,110.9544,110.9544,12068.0
2021-01-20 13:40:00,117.49,117.49,117.4,117.41,18046.0,110.9638,110.9638,110.8788,110.8883,18046.0
2021-01-20 13:45:00,117.4,117.4,117.36,117.36,12536.0,110.8788,110.8788,110.8411,110.8411,12536.0
2021-01-20 13:50:00,117.35,117.44,117.35,117.42,27725.0,110.8316,110.9166,110.8316,110.8977,27725.0
2021-01-20 13:55:00,117.44,117.45,117.41,117.43,15658.0,110.9166,110.9261,110.8883,110.9072,15658.0
2021-01-20 14:00:00,117.43,117.44,117.4,117.44,16614.0,110.9072,110.9166,110.8788,110.9166,16614.0
2021-01-20 14:05:00,117.45,117.47,117.42,117.45,17647.0,110.9261,110.945,110.8977,110.9261,17647.0
2021-01-20 14:10:00,117.46,117.46,117.33,117.35,14006.0,110.9355,110.9355,110.8127,110.8316,14006.0
2021-01-20 14:15:00,117.36,117.4,117.36,117.38,19110.0,110.8411,110.8788,110.8411,110.86,19110.0
2021-01-20 14:20:00,117.36,117.36,117.3,117.33,13028.0,110.8411,110.8411,110.7844,110.8127,13028.0
2021-01-20 14:25:00,117.34,117.42,117.33,117.42,21037.0,110.8222,110.8977,110.8127,110.8977,21037.0
2021-01-20 14:30:00,117.41,117.45,117.39,117.45,16259.0,110.8883,110.9261,110.8694,110.9261,16259.0
2021-01-20 14:35:00,117.45,117.5,117.44,117.5,20223.0,110.9261,110.9733,110.9166,110.9733,20223.0
2021-01-20 14:40:00,117.5,117.55,117.49,117.55,20190.0,110.9733,111.0205,110.9638,111.0205,20190.0
2021-01-20 14:45:00,117.54,117.56,117.52,117.54,34970.0,111.0111,111.03,110.9922,111.0111,34970.0
2021-01-20 14:50:00,117.55,117.55,117.51,117.53,17696.0,111.0205,111.0205,110.9827,111.0016,17696.0
2021-01-20 14:55:00,117.54,117.55,117.45,117.45,23512.0,111.0111,111.0205,110.9261,110.9261,23512.0
2021-01-20 15:00:00,117.49,117.5,117.46,117.48,14619.0,110.9638,110.9733,110.9355,110.9544,14619.0
2021-01-20 15:05:00,117.48,117.53,117.48,117.53,19701.0,110.9544,111.0016,110.9544,111.0016,19701.0
2021-01-20 15:10:00,117.53,117.55,117.38,117.43,23073.0,111.0016,111.0205,110.86,110.9072,23073.0
2021-01-20 15:15:00,117.44,117.48,117.44,117.47,18586.0,110.9166,110.9544,110.9166,110.945,18586.0
2021-01-20 15:20:00,117.47,117.53,117.45,117.47,28275.0,110.945,111.0016,110.9261,110.945,28275.0
2021-01-20 15:25:00,117.49,117.54,117.48,117.53,31273.0,110.9638,111.0111,110.9544,111.0016,31273.0
2021-01-20 15:30:00,117.51,117.6,117.51,117.59,25035.0,110.9827,111.0677,110.9827,111.0583,25035.0
2021-01-20 15:35:00,117.58,117.58,117.53,117.55,31729.0,111.0488,111.0488,111.0016,111.0205,31729.0
2021-01-20 15:40:00,117.53,117.66,117.51,117.64,28084.0,111.0016,111.1244,110.9827,111.1055,28084.0
2021-01-20 15:45:00,117.61,117.67,117.59,117.59,38642.0,111.0772,111.1338,111.0583,111.0583,38642.0
2021-01-20 15:50:00,117.55,117.6,117.53,117.57,42603.0,111.0205,111.0677,111.0016,111.0394,42603.0
2021-01-20 15:55:00,117.58,117.6,117.44,117.44,133842.0,111.0488,111.0677,110.9166,110.9166,133842.0
2021-01-21 09:30:00,117.59,117.86,117.34,117.35,19161.0,111.0583,111.3133,110.8222,110.8316,19161.0
2021-01-21 09:35:00,117.5,117.5,117.39,117.42,4029.0,110.9733,110.9733,110.8694,110.8977,4029.0
2021-01-21 09:40:00,117.39,117.4,117.23,117.33,1466.0,110.8694,110.8788,110.7183,110.8127,1466.0
2021-01-21 09:45:00,117.32,117.48,117.32,117.43,4472.0,110.8033,110.9544,110.8033,110.9072,4472.0
2021-01-21 09:50:00,117.43,117.44,117.34,117.34,1570.0,110.9072,110.9166,110.8222,110.8222,1570.0
2021-01-21 09:55:00,117.31,117.37,117.24,117.35,2724.0,110.7938,110.8505,110.7277,110.8316,2724.0
2021-01-21 10:00:00,117.46,117.46,117.35,117.4,4476.0,110.9355,110.9355,110.8316,110.8788,4476.0
2021-01-21 10:05:00,117.38,117.44,117.32,117.39,6021.0,110.86,110.9166,110.8033,110.8694,6021.0
2021-01-21 10:10:00,117.4,117.56,117.39,117.54,4925.0,110.8788,111.03,110.8694,111.0111,4925.0
2021-01-21 10:15:00,117.57,117.59,117.55,117.58,2775.0,111.0394,111.0583,111.0205,111.0488,2775.0
2021-01-21 10:20:00,117.53,117.64,117.52,117.59,8222.0,111.0016,111.1055,110.9922,111.0583,8222.0
2021-01-21 10:25:00,117.59,117.62,117.58,117.62,1762.0,111.0583,111.0866,111.0488,111.0866,1762.0
2021-01-21 10:30:00,117.64,117.65,117.57,117.61,3885.0,111.1055,111.115,111.0394,111.0772,3885.0
2021-01-21 10:35:00,117.65,117.66,117.6,117.64,4864.0,111.115,111.1244,111.0677,111.1055,4864.0
2021-01-21 10:40:00,117.63,117.67,117.59,117.62,12520.0,111.0961,111.1338,111.0583,111.0866,12520.0
2021-01-21 10:45:00,117.62,117.63,117.58,117.6,6855.0,111.0866,111.0961,111.0488,111.0677,6855.0
2021-01-21 10:50:00,117.59,117.59,117.55,117.56,6059.0,111.0583,111.0583,111.0205,111.03,6059.0
2021-01-21 10:55:00,117.57,117.6,117.56,117.58,9444.0,111.0394,111.0677,111.03,111.0488,9444.0
2021-01-21 11:00:00,117.56,117.62,117.55,117.6,7192.0,111.03,111.0866,111.0205,111.0677,7192.0
2021-01-21 11:05:00,117.59,117.59,117.45,117.5,3811.0,111.0583,111.0583,110.9261,110.9733,3811.0
2021-01-21 11:10:00,117.47,117.47,117.39,117.4,6523.0,110.945,110.945,110.8694,110.8788,6523.0
2021-01-21 11:15:00,117.43,117.43,117.38,117.41,4892.0,110.9072,110.9072,110.86,110.8883,4892.0
2021-01-21 11:20:00,117.41,117.47,117.41,117.44,6627.0,110.8883,110.945,110.8883,110.9166,6627.0
2021-01-21 11:25:00,117.42,117.42,117.37,117.38,4516.0,110.8977,110.8977,110.8505,110.86,4516.0
2021-01-21 11:30:00,117.38,117.39,117.28,117.28,14795.0,110.86,110.8694,110.7655,110.7655,14795.0
2021-01-21 11:35:00,117.27,117.28,117.22,117.27,17660.0,110.7561,110.7655,110.7088,110.7561,17660.0
2021-01-21 11:40:00,117.27,117.31,117.23,117.31,6190.0,110.7561,110.7938,110.7183,110.7938,6190.0
2021-01-21 11:45:00,117.31,117.37,117.3,117.33,17637.0,110.7938,110.8505,110.7844,110.8127,17637.0
2021-01-21 11:50:00,117.34,117.38,117.33,117.36,5452.0,110.8222,110.86,110.8127,110.8411,5452.0
2021-01-21 11:55:00,117.36,117.4,117.36,117.39,5966.0,110.8411,110.8788,110.8411,110.8694,5966.0
2021-01-21 12:00:00,117.38,117.38,117.32,117.34,9190.0,110.86,110.86,110.8033,110.8222,9190.0
2021-01-21 12:05:00,117.34,117.35,117.32,117.33,13991.0,110.8222,110.8316,110.8033,110.8127,13991.0
2021-01-21 12:10:00,117.33,117.36,117.33,117.33,8822.0,110.8127,110.8411,110.8127,110.8127,8822.0
2021-01-21 12:15:00,117.33,117.33,117.21,117.23,5641.0,110.8127,110.8127,110.6994,110.7183,5641.0
2021-01-21 12:20:00,117.22,117.3,117.22,117.3,6391.0,110.7088,110.7844,110.7088,110.7844,6391.0
2021-01-21 12:25:00,117.3,117.3,117.25,117.25,5467.0,110.7844,110.7844,110.7372,110.7372,5467.0
2021-01-21 12:30:00,117.23,117.24,117.19,117.19,28898.0,110.7183,110.7277,110.6805,110.6805,28898.0
2021-01-21 12:35:00,117.18,117.2,117.18,117.2,9988.0,110.6711,110.69,110.6711,110.69,9988.0
2021-01-21 12:40:00,117.19,117.27,117.19,117.23,14322.0,110.6805,110.7561,110.6805,110.7183,14322.0
2021-01-21 12:45:00,117.25,117.25,117.23,117.24,8950.0,110.7372,110.7372,110.7183,110.7277,8950.0
2021-01-21 12:50:00,117.23,117.24,117.16,117.19,18697.0,110.7183,110.7277,110.6522,110.6805,18697.0
2021-01-21 12:55:00,117.18,117.29,117.16,117.29,51149.0,110.6711,110.775,110.6522,110.775,51149.0
2021-01-21 13:00:00,117.31,117.32,117.27,117.3,17674.0,110.7938,110.8033,110.7561,110.7844,17674.0
2021-01-21 13:05:00,117.33,117.33,117.29,117.33,41078.0,110.8127,110.8127,110.775,110.8127,41078.0
2021-01-21 13:10:00,117.33,117.37,117.33,117.37,7132.0,110.8127,110.8505,110.8127,110.8505,7132.0
2021-01-21 13:15:00,117.37,117.39,117.33,117.37,14121.0,110.8505,110.8694,110.8127,110.8505,14121.0
2021-01-21 13:20:00,117.37,117.41,117.36,117.4,6472.0,110.8505,110.8883,110.8411,110.8788,6472.0
2021-01-21 13:25:00,117.4,117.41,117.38,117.39,14445.0,110.8788,110.8883,110.86,110.8694,14445.0
2021-01-21 13:30:00,117.41,117.44,117.39,117.42,14231.0,110.8883,110.9166,110.8694,110.8977,14231.0
2021-01-21 13:35:00,117.43,117.46,117.42,117.45,4380.0,110.9072,110.9355,110.8977,110.9261,4380.0
2021-01-21 13:40:00,117.45,117.49,117.45,117.47,5853.0,110.9261,110.9638,110.9261,110.945,5853.0
2021-01-21 13:45:00,117.47,117.47,117.41,117.44,6237.0,110.945,110.945,110.8883,110.9166,6237.0
2021-01-21 13:50:00,117.45,117.47,117.41,117.42,3931.0,110.9261,110.945,110.8883,110.8977,3931.0
2021-01-21 13:55:00,117.44,117.47,117.43,117.44,4642.0,110.9166,110.945,110.9072,110.9166,4642.0
2021-01-21 14:00:00,117.45,117.47,117.42,117.46,4142.0,110.9261,110.945,110.8977,110.9355,4142.0
2021-01-21 14:05:00,117.49,117.53,117.48,117.53,4163.0,110.9638,111.0016,110.9544,111.0016,4163.0
2021-01-21 14:10:00,117.52,117.55,117.51,117.54,4026.0,110.9922,111.0205,110.9827,111.0111,4026.0
2021-01-21 14:15:00,117.55,117.57,117.53,117.54,145860.0,111.0205,111.0394,111.0016,111.0111,145860.0
2021-01-21 14:20:00,117.52,117.56,117.5,117.5,6563.0,110.9922,111.03,110.9733,110.9733,6563.0
2021-01-21 14:25:00,117.51,117.53,117.5,117.52,1587.0,110.9827,111.0016,110.9733,110.9922,1587.0
2021-01-21 14:30:00,117.53,117.57,117.52,117.55,3907.0,111.0016,111.0394,110.9922,111.0205,3907.0
2021-01-21 14:35:00,117.56,117.63,117.56,117.63,9985.0,111.03,111.0961,111.03,111.0961,9985.0
2021-01-21 14:40:00,117.6,117.61,117.59,117.6,14603.0,111.0677,111.0772,111.0583,111.0677,14603.0
2021-01-21 14:45:00,117.59,117.59,117.56,117.58,1926.0,111.0583,111.0583,111.03,111.0488,1926.0
2021-01-21 14:50:00,117.58,117.61,117.56,117.57,11872.0,111.0488,111.0772,111.03,111.0394,11872.0
2021-01-21 14:55:00,117.57,117.62,117.56,117.59,8815.0,111.0394,111.0866,111.03,111.0583,8815.0
2021-01-21 15:00:00,117.59,117.61,117.56,117.6,9456.0,111.0583,111.0772,111.03,111.0677,9456.0
2021-01-21 15:05:00,117.61,117.62,117.58,117.62,7588.0,111.0772,111.0866,111.0488,111.0866,7588.0
2021-01-21 15:10:00,117.62,117.62,117.5,117.52,5653.0,111.0866,111.0866,110.9733,110.9922,5653.0
2021-01-21 15:15:00,117.52,117.52,117.48,117.48,73119.0,110.9922,110.9922,110.9544,110.9544,73119.0
2021-01-21 15:20:00,117.51,117.55,117.5,117.54,5709.0,110.9827,111.0205,110.9733,111.0111,5709.0
2021-01-21 15:25:00,117.54,117.55,117.51,117.54,5446.0,111.0111,111.0205,110.9827,111.0111,5446.0
2021-01-21 15:30:00,117.54,117.57,117.5,117.55,6254.0,111.0111,111.0394,110.9733,111.0205,6254.0
2021-01-21 15:35:00,117.55,117.58,117.52,117.53,9655.0,111.0205,111.0488,110.9922,111.0016,9655.0
2021-01-21 15:40:00,117.52,117.62,117.51,117.61,219220.0,110.9922,111.0866,110.9827,111.0772,219220.0
2021-01-21 15:45:00,117.61,117.69,117.61,117.64,29773.0,111.0772,111.1527,111.0772,111.1055,29773.0
2021-01-21 15:50:00,117.63,117.66,117.55,117.61,10990.0,111.0961,111.1244,111.0205,111.0772,10990.0
2021-01-21 15:55:00,117.6,117.64,117.37,117.44,428688.0,111.0677,111.1055,110.8505,110.9166,428688.0
2021-01-22 09:30:00,116.91,117.1,116.9,116.99,15195.0,110.4161,110.5955,110.4066,110.4916,15195.0
2021-01-22 09:35:00,116.98,117.0,116.92,116.92,2220.0,110.4822,110.5011,110.4255,110.4255,2220.0
2021-01-22 09:40:00,116.8,116.87,116.8,116.86,2547.0,110.3122,110.3783,110.3122,110.3688,2547.0
2021-01-22 09:45:00,116.9,116.96,116.88,116.92,5712.0,110.4066,110.4633,110.3877,110.4255,5712.0
2021-01-22 09:50:00,116.94,117.01,116.92,116.95,1889.0,110.4444,110.5105,110.4255,110.4538,1889.0
2021-01-22 09:55:00,116.9,117.0,116.88,116.95,4417.0,110.4066,110.5011,110.3877,110.4538,4417.0
2021-01-22 10:00:00,116.96,117.06,116.95,117.04,7825.0,110.4633,110.5577,110.4538,110.5388,7825.0
2021-01-22 10:05:00,117.04,117.08,117.0,117.07,594947.0,110.5388,110.5766,110.5011,110.5672,594947.0
2021-01-22 10:10:00,117.07,117.07,116.94,116.96,24277.0,110.5672,110.5672,110.4444,110.4633,24277.0
2021-01-22 10:15:00,116.98,117.02,116.93,116.93,23305.0,110.4822,110.52,110.435,110.435,23305.0
2021-01-22 10:20:00,116.94,116.94,116.81,116.82,110450.0,110.4444,110.4444,110.3216,110.3311,110450.0
2021-01-22 10:25:00,116.82,116.82,116.61,116.69,32877.0,110.3311,110.3311,110.1327,110.2083,32877.0
2021-01-22 10:30:00,116.67,116.75,116.62,116.64,34390.0,110.1894,110.2649,110.1422,110.1611,34390.0
2021-01-22 10:35:00,116.68,116.68,116.56,116.61,8107.0,110.1988,110.1988,110.0855,110.1327,8107.0
2021-01-22 10:40:00,116.65,116.73,116.65,116.66,4436.0,110.1705,110.2461,110.1705,110.1799,4436.0
2021-01-22 10:45:00,116.71,116.74,116.65,116.66,10733.0,110.2272,110.2555,110.1705,110.1799,10733.0
2021-01-22 10:50:00,116.65,116.72,116.65,116.69,4694.0,110.1705,110.2366,110.1705,110.2083,4694.0
2021-01-22 10:55:00,116.75,116.81,116.73,116.8,78417.0,110.2649,110.3216,110.2461,110.3122,78417.0
2021-01-22 11:00:00,116.8,116.89,116.79,116.89,4013.0,110.3122,110.3972,110.3027,110.3972,4013.0
2021-01-22 11:05:00,116.88,116.89,116.85,116.88,17933.0,110.3877,110.3972,110.3594,110.3877,17933.0
2021-01-22 11:10:00,116.86,116.87,116.83,116.83,3573.0,110.3688,110.3783,110.3405,110.3405,3573.0
2021-01-22 11:15:00,116.81,116.83,116.8,116.8,3041.0,110.3216,110.3405,110.3122,110.3122,3041.0
2021-01-22 11:20:00,116.81,116.85,116.8,116.84,5118.0,110.3216,110.3594,110.3122,110.35,5118.0
2021-01-22 11:25:00,116.82,116.86,116.78,116.78,3285.0,110.3311,110.3688,110.2933,110.2933,3285.0
2021-01-22 11:30:00,116.79,116.88,116.78,116.88,4159.0,110.3027,110.3877,110.2933,110.3877,4159.0
2021-01-22 11:35:00,116.86,116.95,116.86,116.93,19021.0,110.3688,110.4538,110.3688,110.435,19021.0
2021-01-22 11:40:00,116.93,116.99,116.93,116.97,27802.0,110.435,110.4916,110.435,110.4727,27802.0
2021-01-22 11:45:00,116.96,117.02,116.94,117.01,3717.0,110.4633,110.52,110.4444,110.5105,3717.0
2021-01-22 11:50:00,117.04,117.11,117.03,117.07,5695.0,110.5388,110.605,110.5294,110.5672,5695.0
2021-01-22 11:55:00,117.08,117.12,117.06,117.11,9381.0,110.5766,110.6144,110.5577,110.605,9381.0
2021-01-22 12:00:00,117.14,117.18,117.08,117.09,5550.0,110.6333,110.6711,110.5766,110.5861,5550.0
2021-01-22 12:05:00,117.05,117.07,117.01,117.01,8445.0,110.5483,110.5672,110.5105,110.5105,8445.0
2021-01-22 12:10:00,117.03,117.07,117.02,117.05,11661.0,110.5294,110.5672,110.52,110.5483,11661.0
2021-01-22 12:15:00,117.07,117.13,117.07,117.09,22874.0,110.5672,110.6238,110.5672,110.5861,22874.0
2021-01-22 12:20:00,117.12,117.13,117.1,117.13,3672.0,110.6144,110.6238,110.5955,110.6238,3672.0
2021-01-22 12:25:00,117.13,117.17,117.1,117.16,13528.0,110.6238,110.6616,110.5955,110.6522,13528.0
2021-01-22 12:30:00,117.14,117.15,117.09,117.09,4937.0,110.6333,110.6427,110.5861,110.5861,4937.0
2021-01-22 12:35:00,117.09,117.1,117.05,117.07,4593.0,110.5861,110.5955,110.5483,110.5672,4593.0
2021-01-22 12:40:00,117.06,117.13,117.05,117.07,5235.0,110.5577,110.6238,110.5483,110.5672,5235.0
2021-01-22 12:45:00,117.08,117.11,117.05,117.09,8880.0,110.5766,110.605,110.5483,110.5861,8880.0
2021-01-22 12:50:00,117.09,117.12,117.09,117.1,3075.0,110.5861,110.6144,110.5861,110.5955,3075.0
2021-01-22 12:55:00,117.09,117.1,117.04,117.05,7874.0,110.5861,110.5955,110.5388,110.5483,7874.0
2021-01-22 13:00:00,117.05,117.06,117.04,117.04,4113.0,110.5483,110.5577,110.5388,110.5388,4113.0
2021-01-22 13:05:00,117.03,117.03,116.92,116.92,6936.0,110.5294,110.5294,110.4255,110.4255,6936.0
2021-01-22 13:10:00,116.9,116.95,116.9,116.95,2926.0,110.4066,110.4538,110.4066,110.4538,2926.0
2021-01-22 13:15:00,116.95,116.97,116.93,116.97,12364.0,110.4538,110.4727,110.435,110.4727,12364.0
2021-01-22 13:20:00,116.97,117.04,116.97,117.04,8498.0,110.4727,110.5388,110.4727,110.5388,8498.0
2021-01-22 13:25:00,117.04,117.05,117.02,117.02,7779.0,110.5388,110.5483,110.52,110.52,7779.0
2021-01-22 13:30:00,117.02,117.04,116.99,117.04,13251.0,110.52,110.5388,110.4916,110.5388,13251.0
2021-01-22 13:35:00,117.05,117.09,117.03,117.08,8149.0,110.5483,110.5861,110.5294,110.5766,8149.0
2021-01-22 13:40:00,117.07,117.1,117.04,117.05,25157.0,110.5672,110.5955,110.5388,110.5483,25157.0
2021-01-22 13:45:00,117.04,117.05,116.98,117.0,24097.0,110.5388,110.5483,110.4822,110.5011,24097.0
2021-01-22 13:50:00,116.99,117.01,116.98,116.99,7967.0,110.4916,110.5105,110.4822,110.4916,7967.0
2021-01-22 13:55:00,116.99,117.0,116.92,116.93,8441.0,110.4916,110.5011,110.4255,110.435,8441.0
2021-01-22 14:00:00,116.93,116.94,116.86,116.93,4152.0,110.435,110.4444,110.3688,110.435,4152.0
2021-01-22 14:05:00,116.92,116.95,116.9,116.95,34836.0,110.4255,110.4538,110.4066,110.4538,34836.0
2021-01-22 14:10:00,116.94,116.94,116.9,116.92,4683.0,110.4444,110.4444,110.4066,110.4255,4683.0
2021-01-22 14:15:00,116.93,116.93,116.89,116.89,7416.0,110.435,110.435,110.3972,110.3972,7416.0
2021-01-22 14:20:00,116.9,117.0,116.9,116.99,4661.0,110.4066,110.5011,110.4066,110.4916,4661.0
2021-01-22 14:25:00,116.99,116.99,116.89,116.9,79765.0,110.4916,110.4916,110.3972,110.4066,79765.0
2021-01-22 14:30:00,116.9,116.96,116.87,116.96,1377152.0,110.4066,110.4633,110.3783,110.4633,1377152.0
2021-01-22 14:35:00,116.95,116.98,116.93,116.98,9075.0,110.4538,110.4822,110.435,110.4822,9075.0
2021-01-22 14:40:00,116.98,117.0,116.94,116.94,50111.0,110.4822,110.5011,110.4444,110.4444,50111.0
2021-01-22 14:45:00,116.94,116.97,116.93,116.93,15467.0,110.4444,110.4727,110.435,110.435,15467.0
2021-01-22 14:50:00,116.94,117.01,116.92,117.0,2539.0,110.4444,110.5105,110.4255,110.5011,2539.0
2021-01-22 14:55:00,117.01,117.06,116.99,117.04,26482.0,110.5105,110.5577,110.4916,110.5388,26482.0
2021-01-22 15:00:00,117.04,117.07,117.02,117.03,20103.0,110.5388,110.5672,110.52,110.5294,20103.0
2021-01-22 15:05:00,117.04,117.07,117.03,117.04,6617.0,110.5388,110.5672,110.5294,110.5388,6617.0
2021-01-22 15:10:00,117.03,117.04,116.89,116.95,13808.0,110.5294,110.5388,110.3972,110.4538,13808.0
2021-01-22 15:15:00,116.96,116.99,116.93,116.93,14253.0,110.4633,110.4916,110.435,110.435,14253.0
2021-01-22 15:20:00,116.93,117.01,116.93,117.0,9670.0,110.435,110.5105,110.435,110.5011,9670.0
2021-01-22 15:25:00,117.02,117.07,117.0,117.07,10375.0,110.52,110.5672,110.5011,110.5672,10375.0
2021-01-22 15:30:00,117.07,117.07,116.99,117.0,10463.0,110.5672,110.5672,110.4916,110.5011,10463.0
2021-01-22 15:35:00,117.0,117.06,116.95,117.05,1091426.0,110.5011,110.5577,110.4538,110.5483,1091426.0
2021-01-22 15:40:00,117.05,117.1,117.04,117.08,43793.0,110.5483,110.5955,110.5388,110.5766,43793.0
2021-01-22 15:45:00,117.08,117.09,117.0,117.03,6770.0,110.5766,110.5861,110.5011,110.5294,6770.0
2021-01-22 15:50:00,117.02,117.04,116.92,116.95,12320.0,110.52,110.5388,110.4255,110.4538,12320.0
2021-01-22 15:55:00,116.93,116.94,116.69,116.69,17941.0,110.435,110.4444,110.2083,110.2083,17941.0
2021-01-25 09:30:00,116.67,116.99,116.67,116.9,20380.0,110.1894,110.4916,110.1894,110.4066,20380.0
2021-01-25 09:35:00,116.94,116.94,116.82,116.91,6688.0,110.4444,110.4444,110.3311,110.4161,6688.0
2021-01-25 09:40:00,116.87,116.88,116.84,116.88,9524.0,110.3783,110.3877,110.35,110.3877,9524.0
2021-01-25 09:45:00,116.9,116.9,116.7,116.75,4781.0,110.4066,110.4066,110.2177,110.2649,4781.0
2021-01-25 09:50:00,116.73,116.74,116.62,116.62,23721.0,110.2461,110.2555,110.1422,110.1422,23721.0
2021-01-25 09:55:00,116.61,116.76,116.61,116.66,7713.0,110.1327,110.2744,110.1327,110.1799,7713.0
2021-01-25 10:00:00,116.72,116.87,116.72,116.87,5216.0,110.2366,110.3783,110.2366,110.3783,5216.0
2021-01-25 10:05:00,116.89,116.9,116.84,116.85,1946.0,110.3972,110.4066,110.35,110.3594,1946.0
2021-01-25 10:10:00,116.83,116.83,116.77,116.8,1412.0,110.3405,110.3405,110.2838,110.3122,1412.0
2021-01-25 10:15:00,116.84,116.86,116.81,116.86,9141.0,110.35,110.3688,110.3216,110.3688,9141.0
2021-01-25 10:20:00,116.87,116.9,116.85,116.88,14121.0,110.3783,110.4066,110.3594,110.3877,14121.0
2021-01-25 10:25:00,116.89,116.9,116.83,116.88,73841.0,110.3972,110.4066,110.3405,110.3877,73841.0
2021-01-25 10:30:00,116.92,116.96,116.91,116.96,8712.0,110.4255,110.4633,110.4161,110.4633,8712.0
2021-01-25 10:35:00,116.95,116.99,116.88,116.96,3383.0,110.4538,110.4916,110.3877,110.4633,3383.0
2021-01-25 10:40:00,116.97,116.99,116.93,116.93,3949.0,110.4727,110.4916,110.435,110.435,3949.0
2021-01-25 10:45:00,116.91,116.94,116.78,116.78,2901827.0,110.4161,110.4444,110.2933,110.2933,2901827.0
2021-01-25 10:50:00,116.75,116.75,116.54,116.54,8284.0,110.2649,110.2649,110.0666,110.0666,8284.0
2021-01-25 10:55:00,116.61,116.61,116.16,116.19,5906.0,110.1327,110.1327,109.7077,109.7361,5906.0
2021-01-25 11:00:00,116.16,116.33,115.8,115.87,17607.0,109.7077,109.8683,109.3677,109.4338,17607.0
2021-01-25 11:05:00,115.84,115.93,115.47,115.57,21711.0,109.4055,109.4905,109.056,109.1505,21711.0
2021-01-25 11:10:00,115.58,115.99,115.57,115.97,6650.0,109.1599,109.5472,109.1505,109.5283,6650.0
2021-01-25 11:15:00,115.89,116.04,115.83,116.0,47222.0,109.4527,109.5944,109.3961,109.5566,47222.0
2021-01-25 11:20:00,115.95,116.17,115.95,116.14,12653.0,109.5094,109.7172,109.5094,109.6888,12653.0
2021-01-25 11:25:00,116.11,116.12,115.94,115.97,5617.0,109.6605,109.6699,109.4999,109.5283,5617.0
2021-01-25 11:30:00,115.99,116.16,115.92,116.13,3597.0,109.5472,109.7077,109.4811,109.6794,3597.0
2021-01-25 11:35:00,116.12,116.24,116.1,116.13,22727.0,109.6699,109.7833,109.6511,109.6794,22727.0
2021-01-25 11:40:00,116.13,116.33,116.11,116.33,4492.0,109.6794,109.8683,109.6605,109.8683,4492.0
2021-01-25 11:45:00,116.38,116.44,116.32,116.38,1676.0,109.9155,109.9722,109.8588,109.9155,1676.0
2021-01-25 11:50:00,116.33,116.45,116.33,116.45,25106.0,109.8683,109.9816,109.8683,109.9816,25106.0
2021-01-25 11:55:00,116.43,116.48,116.42,116.46,9840.0,109.9627,110.0099,109.9533,109.9911,9840.0
2021-01-25 12:00:00,116.5,116.56,116.47,116.49,30739.0,110.0288,110.0855,110.0005,110.0194,30739.0
2021-01-25 12:05:00,116.48,116.52,116.45,116.51,64804.0,110.0099,110.0477,109.9816,110.0383,64804.0
2021-01-25 12:10:00,116.49,116.51,116.36,116.36,8175.0,110.0194,110.0383,109.8966,109.8966,8175.0
2021-01-25 12:15:00,116.37,116.42,116.19,116.26,6988.0,109.9061,109.9533,109.7361,109.8022,6988.0
2021-01-25 12:20:00,116.29,116.45,116.18,116.25,7666.0,109.8305,109.9816,109.7266,109.7927,7666.0
2021-01-25 12:25:00,116.16,116.32,116.16,116.27,17633.0,109.7077,109.8588,109.7077,109.8116,17633.0
2021-01-25 12:30:00,116.23,116.51,116.19,116.51,36138.0,109.7738,110.0383,109.7361,110.0383,36138.0
2021-01-25 12:35:00,116.52,116.54,116.46,116.46,6470.0,110.0477,110.0666,109.9911,109.9911,6470.0
2021-01-25 12:40:00,116.53,116.64,116.53,116.58,800.0,110.0572,110.1611,110.0572,110.1044,800.0
2021-01-25 12:45:00,116.59,116.71,116.58,116.64,2596.0,110.1138,110.2272,110.1044,110.1611,2596.0
2021-01-25 12:50:00,116.66,116.8,116.64,116.76,5280.0,110.1799,110.3122,110.1611,110.2744,5280.0
2021-01-25 12:55:00,116.72,116.78,116.72,116.76,2772.0,110.2366,110.2933,110.2366,110.2744,2772.0
2021-01-25 13:00:00,116.77,116.79,116.73,116.79,4795.0,110.2838,110.3027,110.2461,110.3027,4795.0
2021-01-25 13:05:00,116.75,116.76,116.64,116.7,2062.0,110.2649,110.2744,110.1611,110.2177,2062.0
2021-01-25 13:10:00,116.7,116.86,116.69,116.85,12529.0,110.2177,110.3688,110.2083,110.3594,12529.0
2021-01-25 13:15:00,116.85,116.89,116.82,116.89,4611.0,110.3594,110.3972,110.3311,110.3972,4611.0
2021-01-25 13:20:00,116.84,116.98,116.82,116.92,4131.0,110.35,110.4822,110.3311,110.4255,4131.0
2021-01-25 13:25:00,116.97,116.97,116.89,116.89,41933.0,110.4727,110.4727,110.3972,110.3972,41933.0
2021-01-25 13:30:00,116.93,116.94,116.88,116.91,12090.0,110.435,110.4444,110.3877,110.4161,12090.0
2021-01-25 13:35:00,116.91,116.95,116.9,116.94,7443.0,110.4161,110.4538,110.4066,110.4444,7443.0
2021-01-25 13:40:00,116.96,117.0,116.92,116.95,5190.0,110.4633,110.5011,110.4255,110.4538,5190.0
2021-01-25 13:45:00,116.97,116.97,116.85,116.92,3070.0,110.4727,110.4727,110.3594,110.4255,3070.0
2021-01-25 13:50:00,116.93,116.94,116.74,116.75,10922.0,110.435,110.4444,110.2555,110.2649,10922.0
2021-01-25 13:55:00,116.79,116.88,116.78,116.88,11063.0,110.3027,110.3877,110.2933,110.3877,11063.0
2021-01-25 14:00:00,116.9,116.92,116.83,116.92,6208.0,110.4066,110.4255,110.3405,110.4255,6208.0
2021-01-25 14:05:00,116.88,116.94,116.85,116.94,1690.0,110.3877,110.4444,110.3594,110.4444,1690.0
2021-01-25 14:10:00,116.86,116.86,116.77,116.82,5202.0,110.3688,110.3688,110.2838,110.3311,5202.0
2021-01-25 14:15:00,116.81,116.84,116.72,116.78,8334.0,110.3216,110.35,110.2366,110.2933,8334.0
2021-01-25 14:20:00,116.8,116.83,116.8,116.82,1812.0,110.3122,110.3405,110.3122,110.3311,1812.0
2021-01-25 14:25:00,116.78,116.84,116.75,116.84,3740.0,110.2933,110.35,110.2649,110.35,3740.0
2021-01-25 14:30:00,116.84,116.91,116.84,116.86,1867.0,110.35,110.4161,110.35,110.3688,1867.0
2021-01-25 14:35:00,116.88,116.91,116.83,116.85,12878.0,110.3877,110.4161,110.3405,110.3594,12878.0
2021-01-25 14:40:00,116.87,116.9,116.85,116.89,10804.0,110.3783,110.4066,110.3594,110.3972,10804.0
2021-01-25 14:45:00,116.89,116.91,116.86,116.87,13100.0,110.3972,110.4161,110.3688,110.3783,13100.0
2021-01-25 14:50:00,116.86,116.9,116.82,116.83,3582.0,110.3688,110.4066,110.3311,110.3405,3582.0
2021-01-25 14:55:00,116.84,116.84,116.76,116.77,157797.0,110.35,110.35,110.2744,110.2838,157797.0
2021-01-25 15:00:00,116.78,116.79,116.73,116.73,7055.0,110.2933,110.3027,110.2461,110.2461,7055.0
2021-01-25 15:05:00,116.76,116.81,116.75,116.8,14889.0,110.2744,110.3216,110.2649,110.3122,14889.0
2021-01-25 15:10:00,116.79,116.79,116.59,116.62,22109.0,110.3027,110.3027,110.1138,110.1422,22109.0
2021-01-25 15:15:00,116.58,116.71,116.54,116.71,7051.0,110.1044,110.2272,110.0666,110.2272,7051.0
2021-01-25 15:20:00,116.69,116.72,116.66,116.72,5917.0,110.2083,110.2366,110.1799,110.2366,5917.0
2021-01-25 15:25:00,116.71,116.73,116.67,116.68,6677.0,110.2272,110.2461,110.1894,110.1988,6677.0
2021-01-25 15:30:00,116.64,116.67,116.61,116.67,18639.0,110.1611,110.1894,110.1327,110.1894,18639.0
2021-01-25 15:35:00,116.69,116.7,116.61,116.68,11207.0,110.2083,110.2177,110.1327,110.1988,11207.0
2021-01-25 15:40:00,116.69,116.8,116.63,116.79,12170.0,110.2083,110.3122,110.1516,110.3027,12170.0
2021-01-25 15:45:00,116.8,116.85,116.79,116.83,53007.0,110.3122,110.3594,110.3027,110.3405,53007.0
2021-01-25 15:50:00,116.82,116.95,116.82,116.95,42737.0,110.3311,110.4538,110.3311,110.4538,42737.0
2021-01-25 15:55:00,116.93,117.07,116.93,117.04,35922.0,110.435,110.5672,110.435,110.5388,35922.0
2021-01-26 09:30:00,117.3,117.44,117.3,117.37,11446.0,110.7844,110.9166,110.7844,110.8505,11446.0
2021-01-26 09:35:00,117.34,117.38,117.23,117.34,4343.0,110.8222,110.86,110.7183,110.8222,4343.0
2021-01-26 09:40:00,117.3,117.3,117.26,117.26,1366.0,110.7844,110.7844,110.7466,110.7466,1366.0
2021-01-26 09:45:00,117.32,117.39,117.29,117.39,3581.0,110.8033,110.8694,110.775,110.8694,3581.0
2021-01-26 09:50:00,117.37,117.37,117.19,117.26,17062.0,110.8505,110.8505,110.6805,110.7466,17062.0
2021-01-26 09:55:00,117.26,117.3,117.23,117.29,5250.0,110.7466,110.7844,110.7183,110.775,5250.0
2021-01-26 10:00:00,117.36,117.45,117.32,117.44,3057.0,110.8411,110.9261,110.8033,110.9166,3057.0
2021-01-26 10:05:00,117.44,117.44,117.29,117.29,6591.0,110.9166,110.9166,110.775,110.775,6591.0
2021-01-26 10:10:00,117.29,117.29,117.06,117.1,14401.0,110.775,110.775,110.5577,110.5955,14401.0
2021-01-26 10:15:00,117.09,117.19,117.05,117.1,7459.0,110.5861,110.6805,110.5483,110.5955,7459.0
2021-01-26 10:20:00,117.09,117.15,117.03,117.12,58490.0,110.5861,110.6427,110.5294,110.6144,58490.0
2021-01-26 10:25:00,117.1,117.25,117.1,117.22,8219.0,110.5955,110.7372,110.5955,110.7088,8219.0
2021-01-26 10:30:00,117.23,117.25,117.17,117.17,6073.0,110.7183,110.7372,110.6616,110.6616,6073.0
2021-01-26 10:35:00,117.18,117.21,117.11,117.18,6388.0,110.6711,110.6994,110.605,110.6711,6388.0
2021-01-26 10:40:00,117.18,117.21,117.14,117.21,6879.0,110.6711,110.6994,110.6333,110.6994,6879.0
2021-01-26 10:45:00,117.22,117.29,117.21,117.27,12584.0,110.7088,110.775,110.6994,110.7561,12584.0
2021-01-26 10:50:00,117.26,117.27,117.12,117.15,63122.0,110.7466,110.7561,110.6144,110.6427,63122.0
2021-01-26 10:55:00,117.14,117.16,117.07,117.08,18544.0,110.6333,110.6522,110.5672,110.5766,18544.0
2021-01-26 11:00:00,117.17,117.2,117.1,117.2,14385.0,110.6616,110.69,110.5955,110.69,14385.0
2021-01-26 11:05:00,117.18,117.23,116.97,116.99,3660.0,110.6711,110.7183,110.4727,110.4916,3660.0
2021-01-26 11:10:00,116.99,117.05,116.93,116.98,9978.0,110.4916,110.5483,110.435,110.4822,9978.0
2021-01-26 11:15:00,116.98,117.07,116.98,117.06,4952.0,110.4822,110.5672,110.4822,110.5577,4952.0
2021-01-26 11:20:00,117.07,117.1,117.05,117.06,4045.0,110.5672,110.5955,110.5483,110.5577,4045.0
2021-01-26 11:25:00,117.07,117.09,117.03,117.04,22812.0,110.5672,110.5861,110.5294,110.5388,22812.0
2021-01-26 11:30:00,117.03,117.07,117.01,117.01,4220.0,110.5294,110.5672,110.5105,110.5105,4220.0
2021-01-26 11:35:00,117.02,117.05,116.95,116.99,8967.0,110.52,110.5483,110.4538,110.4916,8967.0
2021-01-26 11:40:00,116.98,117.02,116.9,116.99,1442129.0,110.4822,110.52,110.4066,110.4916,1442129.0
2021-01-26 11:45:00,116.95,116.97,116.92,116.93,5942.0,110.4538,110.4727,110.4255,110.435,5942.0
2021-01-26 11:50:00,116.98,117.01,116.93,116.93,5442.0,110.4822,110.5105,110.435,110.435,5442.0
2021-01-26 11:55:00,116.94,116.98,116.92,116.94,2652.0,110.4444,110.4822,110.4255,110.4444,2652.0
2021-01-26 12:00:00,116.96,117.07,116.94,117.05,7361.0,110.4633,110.5672,110.4444,110.5483,7361.0
2021-01-26 12:05:00,117.04,117.04,116.99,117.0,87151.0,110.5388,110.5388,110.4916,110.5011,87151.0
2021-01-26 12:10:00,116.98,117.0,116.95,116.96,7698.0,110.4822,110.5011,110.4538,110.4633,7698.0
2021-01-26 12:15:00,116.96,116.98,116.92,116.93,444850.0,110.4633,110.4822,110.4255,110.435,444850.0
2021-01-26 12:20:00,116.93,116.98,116.91,116.98,77664.0,110.435,110.4822,110.4161,110.4822,77664.0
2021-01-26 12:25:00,116.97,117.06,116.97,117.02,7677.0,110.4727,110.5577,110.4727,110.52,7677.0
2021-01-26 12:30:00,117.02,117.06,117.02,117.06,5925.0,110.52,110.5577,110.52,110.5577,5925.0
2021-01-26 12:35:00,117.04,117.04,116.99,116.99,6063.0,110.5388,110.5388,110.4916,110.4916,6063.0
2021-01-26 12:40:00,116.99,116.99,116.94,116.95,4087.0,110.4916,110.4916,110.4444,110.4538,4087.0
2021-01-26 12:45:00,116.96,116.96,116.88,116.93,10074.0,110.4633,110.4633,110.3877,110.435,10074.0
2021-01-26 12:50:00,116.94,117.02,116.93,117.0,5225.0,110.4444,110.52,110.435,110.5011,5225.0
2021-01-26 12:55:00,117.01,117.03,116.94,116.98,9895.0,110.5105,110.5294,110.4444,110.4822,9895.0
2021-01-26 13:00:00,116.98,117.0,116.95,117.0,11787.0,110.4822,110.5011,110.4538,110.5011,11787.0
2021-01-26 13:05:00,116.99,117.03,116.95,117.03,9466.0,110.4916,110.5294,110.4538,110.5294,9466.0
2021-01-26 13:10:00,117.04,117.08,117.04,117.08,2813.0,110.5388,110.5766,110.5388,110.5766,2813.0
2021-01-26 13:15:00,117.09,117.12,117.08,117.11,28322.0,110.5861,110.6144,110.5766,110.605,28322.0
2021-01-26 13:20:00,117.1,117.11,117.06,117.07,5432.0,110.5955,110.605,110.5577,110.5672,5432.0
2021-01-26 13:25:00,117.07,117.08,117.04,117.06,6846.0,110.5672,110.5766,110.5388,110.5577,6846.0
2021-01-26 13:30:00,117.07,117.14,117.06,117.14,8096.0,110.5672,110.6333,110.5577,110.6333,8096.0
2021-01-26 13:35:00,117.12,117.16,117.11,117.16,4903.0,110.6144,110.6522,110.605,110.6522,4903.0
2021-01-26 13:40:00,117.16,117.21,117.14,117.19,10476.0,110.6522,110.6994,110.6333,110.6805,10476.0
2021-01-26 13:45:00,117.19,117.19,117.14,117.16,10642.0,110.6805,110.6805,110.6333,110.6522,10642.0
2021-01-26 13:50:00,117.17,117.18,117.12,117.16,9003.0,110.6616,110.6711,110.6144,110.6522,9003.0
2021-01-26 13:55:00,117.15,117.16,117.11,117.12,6934.0,110.6427,110.6522,110.605,110.6144,6934.0
2021-01-26 14:00:00,117.12,117.19,117.11,117.19,13843.0,110.6144,110.6805,110.605,110.6805,13843.0
2021-01-26 14:05:00,117.15,117.16,117.11,117.14,4235.0,110.6427,110.6522,110.605,110.6333,4235.0
2021-01-26 14:10:00,117.15,117.2,117.13,117.2,3623.0,110.6427,110.69,110.6238,110.69,3623.0
2021-01-26 14:15:00,117.2,117.2,117.13,117.17,684937.0,110.69,110.69,110.6238,110.6616,684937.0
2021-01-26 14:20:00,117.16,117.19,117.15,117.16,3970.0,110.6522,110.6805,110.6427,110.6522,3970.0
2021-01-26 14:25:00,117.16,117.17,116.98,117.06,110123.0,110.6522,110.6616,110.4822,110.5577,110123.0
2021-01-26 14:30:00,117.06,117.11,117.05,117.09,3737.0,110.5577,110.605,110.5483,110.5861,3737.0
2021-01-26 14:35:00,117.1,117.11,117.05,117.08,10341.0,110.5955,110.605,110.5483,110.5766,10341.0
2021-01-26 14:40:00,117.09,117.09,117.04,117.06,12618.0,110.5861,110.5861,110.5388,110.5577,12618.0
2021-01-26 14:45:00,117.04,117.06,116.97,116.99,6830.0,110.5388,110.5577,110.4727,110.4916,6830.0
2021-01-26 14:50:00,116.98,117.01,116.94,116.94,7567.0,110.4822,110.5105,110.4444,110.4444,7567.0
2021-01-26 14:55:00,116.98,117.1,116.98,117.1,21715.0,110.4822,110.5955,110.4822,110.5955,21715.0
2021-01-26 15:00:00,117.09,117.1,117.02,117.09,7641.0,110.5861,110.5955,110.52,110.5861,7641.0
2021-01-26 15:05:00,117.09,117.11,117.05,117.09,27989.0,110.5861,110.605,110.5483,110.5861,27989.0
2021-01-26 15:10:00,117.12,117.15,117.06,117.09,8318.0,110.6144,110.6427,110.5577,110.5861,8318.0
2021-01-26 15:15:00,117.1,117.11,117.06,117.11,25989.0,110.5955,110.605,110.5577,110.605,25989.0
2021-01-26 15:20:00,117.1,117.13,117.08,117.12,10643.0,110.5955,110.6238,110.5766,110.6144,10643.0
2021-01-26 15:25:00,117.15,117.18,117.13,117.18,6477.0,110.6427,110.6711,110.6238,110.6711,6477.0
2021-01-26 15:30:00,117.18,117.2,117.05,117.06,31761.0,110.6711,110.69,110.5483,110.5577,31761.0
2021-01-26 15:35:00,117.06,117.1,116.96,116.97,11648.0,110.5577,110.5955,110.4633,110.4727,11648.0
2021-01-26 15:40:00,116.98,117.01,116.96,117.0,11473.0,110.4822,110.5105,110.4633,110.5011,11473.0
2021-01-26 15:45:00,117.0,117.05,116.87,116.87,50660.0,110.5011,110.5483,110.3783,110.3783,50660.0
2021-01-26 15:50:00,116.88,116.93,116.81,116.82,16621.0,110.3877,110.435,110.3216,110.3311,16621.0
2021-01-26 15:55:00,116.83,116.87,116.74,116.87,13139.0,110.3405,110.3783,110.2555,110.3783,13139.0
2021-01-27 09:30:00,115.66,115.66,115.0,115.13,11190.0,109.2355,109.2355,108.6122,108.7349,11190.0
2021-01-27 09:35:00,114.97,115.13,114.83,115.13,9598.0,108.5838,108.7349,108.4516,108.7349,9598.0
2021-01-27 09:40:00,114.96,114.96,114.62,114.69,2238.0,108.5744,108.5744,108.2533,108.3194,2238.0
2021-01-27 09:45:00,114.56,114.8,114.36,114.63,19140.0,108.1966,108.4233,108.0077,108.2627,19140.0
2021-01-27 09:50:00,114.49,114.59,114.42,114.57,6693.0,108.1305,108.2249,108.0644,108.206,6693.0
2021-01-27 09:55:00,114.64,114.97,114.64,114.85,15357.0,108.2722,108.5838,108.2722,108.4705,15357.0
2021-01-27 10:00:00,114.82,115.09,114.75,115.07,31947.0,108.4422,108.6972,108.376,108.6783,31947.0
2021-01-27 10:05:00,115.09,115.19,115.04,115.17,12375.0,108.6972,108.7916,108.6499,108.7727,12375.0
2021-01-27 10:10:00,115.22,115.24,115.12,115.12,35522.0,108.8199,108.8388,108.7255,108.7255,35522.0
2021-01-27 10:15:00,115.12,115.15,115.0,115.13,3490.0,108.7255,108.7538,108.6122,108.7349,3490.0
2021-01-27 10:20:00,115.16,115.44,115.16,115.37,10138.0,108.7633,109.0277,108.7633,108.9616,10138.0
2021-01-27 10:25:00,115.35,115.47,115.34,115.4,83392.0,108.9427,109.056,108.9333,108.9899,83392.0
2021-01-27 10:30:00,115.38,115.53,115.1,115.31,14868.0,108.971,109.1127,108.7066,108.9049,14868.0
2021-01-27 10:35:00,115.3,115.33,115.22,115.26,9728.0,108.8955,108.9238,108.8199,108.8577,9728.0
2021-01-27 10:40:00,115.23,115.46,115.2,115.4,6930.0,108.8294,109.0466,108.801,108.9899,6930.0
2021-01-27 10:45:00,115.44,115.5,115.4,115.49,6042.0,109.0277,109.0844,108.9899,109.0749,6042.0
2021-01-27 10:50:00,115.48,115.5,115.39,115.48,3045.0,109.0655,109.0844,108.9805,109.0655,3045.0
2021-01-27 10:55:00,115.44,115.54,115.44,115.53,9247.0,109.0277,109.1222,109.0277,109.1127,9247.0
2021-01-27 11:00:00,115.52,115.52,115.39,115.39,19750.0,109.1033,109.1033,108.9805,108.9805,19750.0
2021-01-27 11:05:00,115.39,115.41,115.22,115.26,20573.0,108.9805,108.9994,108.8199,108.8577,20573.0
2021-01-27 11:10:00,115.26,115.26,115.14,115.15,26435.0,108.8577,108.8577,108.7444,108.7538,26435.0
2021-01-27 11:15:00,115.13,115.13,114.95,115.0,23860.0,108.7349,108.7349,108.5649,108.6122,23860.0
2021-01-27 11:20:00,115.01,115.1,114.97,115.08,19074.0,108.6216,108.7066,108.5838,108.6877,19074.0
2021-01-27 11:25:00,115.06,115.12,115.0,115.04,22617.0,108.6688,108.7255,108.6122,108.6499,22617.0
2021-01-27 11:30:00,115.04,115.08,114.85,114.86,20002.0,108.6499,108.6877,108.4705,108.4799,20002.0
2021-01-27 11:35:00,114.86,115.06,114.82,114.99,21173.0,108.4799,108.6688,108.4422,108.6027,21173.0
2021-01-27 11:40:00,115.0,115.06,114.94,114.94,16618.0,108.6122,108.6688,108.5555,108.5555,16618.0
2021-01-27 11:45:00,114.89,114.99,114.76,114.76,26340.0,108.5083,108.6027,108.3855,108.3855,26340.0
2021-01-27 11:50:00,114.76,114.78,114.69,114.73,16548.0,108.3855,108.4044,108.3194,108.3572,16548.0
2021-01-27 11:55:00,114.71,114.71,114.54,114.57,15634.0,108.3383,108.3383,108.1777,108.206,15634.0
2021-01-27 12:00:00,114.51,114.55,114.41,114.42,33653.0,108.1494,108.1872,108.0549,108.0644,33653.0
2021-01-27 12:05:00,114.42,114.68,114.42,114.66,25839.0,108.0644,108.3099,108.0644,108.291,25839.0
2021-01-27 12:10:00,114.66,114.85,114.66,114.85,23004.0,108.291,108.4705,108.291,108.4705,23004.0
2021-01-27 12:15:00,114.84,114.97,114.82,114.97,19277.0,108.461,108.5838,108.4422,108.5838,19277.0
2021-01-27 12:20:00,114.98,115.04,114.96,115.01,43651.0,108.5933,108.6499,108.5744,108.6216,43651.0
2021-01-27 12:25:00,115.02,115.07,115.0,115.01,19156.0,108.631,108.6783,108.6122,108.6216,19156.0
2021-01-27 12:30:00,115.0,115.01,114.86,114.91,34011.0,108.6122,108.6216,108.4799,108.5272,34011.0
2021-01-27 12:35:00,114.92,115.02,114.79,115.02,18570.0,108.5366,108.631,108.4138,108.631,18570.0
2021-01-27 12:40:00,115.01,115.2,115.01,115.16,24356.0,108.6216,108.801,108.6216,108.7633,24356.0
2021-01-27 12:45:00,115.17,115.23,115.13,115.22,21256.0,108.7727,108.8294,108.7349,108.8199,21256.0
2021-01-27 12:50:00,115.23,115.3,115.19,115.22,41424.0,108.8294,108.8955,108.7916,108.8199,41424.0
2021-01-27 12:55:00,115.23,115.3,115.22,115.29,20685.0,108.8294,108.8955,108.8199,108.886,20685.0
2021-01-27 13:00:00,115.29,115.36,115.25,115.29,25131.0,108.886,108.9522,108.8483,108.886,25131.0
2021-01-27 13:05:00,115.29,115.3,115.21,115.27,21796.0,108.886,108.8955,108.8105,108.8672,21796.0
2021-01-27 13:10:00,115.28,115.28,115.09,115.12,22867.0,108.8766,108.8766,108.6972,108.7255,22867.0
2021-01-27 13:15:00,115.12,115.19,115.04,115.15,25413.0,108.7255,108.7916,108.6499,108.7538,25413.0
2021-01-27 13:20:00,115.16,115.16,115.07,115.13,20625.0,108.7633,108.7633,108.6783,108.7349,20625.0
2021-01-27 13:25:00,115.14,115.33,115.14,115.27,26221.0,108.7444,108.9238,108.7444,108.8672,26221.0
2021-01-27 13:30:00,115.26,115.27,115.18,115.2,29773.0,108.8577,108.8672,108.7822,108.801,29773.0
2021-01-27 13:35:00,115.21,115.24,115.16,115.19,50268.0,108.8105,108.8388,108.7633,108.7916,50268.0
2021-01-27 13:40:00,115.19,115.21,115.05,115.05,23356.0,108.7916,108.8105,108.6594,108.6594,23356.0
2021-01-27 13:45:00,115.02,115.1,115.02,115.06,26654.0,108.631,108.7066,108.631,108.6688,26654.0
2021-01-27 13:50:00,115.05,115.13,115.03,115.12,20568.0,108.6594,108.7349,108.6405,108.7255,20568.0
2021-01-27 13:55:00,115.12,115.13,114.91,115.01,33321.0,108.7255,108.7349,108.5272,108.6216,33321.0
2021-01-27 14:00:00,114.98,115.13,114.97,115.06,21448.0,108.5933,108.7349,108.5838,108.6688,21448.0
2021-01-27 14:05:00,115.02,115.02,114.9,114.99,23955.0,108.631,108.631,108.5177,108.6027,23955.0
2021-01-27 14:10:00,114.99,115.05,114.99,114.99,25074.0,108.6027,108.6594,108.6027,108.6027,25074.0
2021-01-27 14:15:00,114.99,114.99,114.63,114.66,33687.0,108.6027,108.6027,108.2627,108.291,33687.0
2021-01-27 14:20:00,114.66,114.73,114.58,114.68,25289.0,108.291,108.3572,108.2155,108.3099,25289.0
2021-01-27 14:25:00,114.69,114.7,114.54,114.55,29801.0,108.3194,108.3288,108.1777,108.1872,29801.0
2021-01-27 14:30:00,114.6,114.6,114.26,114.26,14068.0,108.2344,108.2344,107.9133,107.9133,14068.0
2021-01-27 14:35:00,114.26,114.4,114.19,114.34,55202.0,107.9133,108.0455,107.8471,107.9888,55202.0
2021-01-27 14:40:00,114.3,114.59,114.26,114.48,11905.0,107.951,108.2249,107.9133,108.121,11905.0
2021-01-27 14:45:00,114.46,114.54,114.05,114.11,32834.0,108.1022,108.1777,107.7149,107.7716,32834.0
2021-01-27 14:50:00,114.13,114.21,113.91,114.07,24648.0,107.7905,107.866,107.5827,107.7338,24648.0
2021-01-27 14:55:00,114.07,114.19,113.9,114.0,22385.0,107.7338,107.8471,107.5733,107.6677,22385.0
2021-01-27 15:00:00,114.01,114.16,113.93,114.04,31408.0,107.6771,107.8188,107.6016,107.7055,31408.0
2021-01-27 15:05:00,114.05,114.19,114.01,114.04,20390.0,107.7149,107.8471,107.6771,107.7055,20390.0
2021-01-27 15:10:00,114.07,114.35,114.0,114.33,18885.0,107.7338,107.9983,107.6677,107.9794,18885.0
2021-01-27 15:15:00,114.25,114.34,114.15,114.15,16363.0,107.9038,107.9888,107.8094,107.8094,16363.0
2021-01-27 15:20:00,114.14,114.19,113.95,113.95,9631.0,107.7999,107.8471,107.6205,107.6205,9631.0
2021-01-27 15:25:00,113.97,114.17,113.76,113.83,17114.0,107.6394,107.8283,107.441,107.5071,17114.0
2021-01-27 15:30:00,113.84,113.94,113.66,113.66,15271.0,107.5166,107.611,107.3466,107.3466,15271.0
2021-01-27 15:35:00,113.64,113.74,113.42,113.65,35275.0,107.3277,107.4221,107.1199,107.3371,35275.0
2021-01-27 15:40:00,113.6,113.76,113.52,113.68,10532.0,107.2899,107.441,107.2144,107.3655,10532.0
2021-01-27 15:45:00,113.65,113.89,113.59,113.87,7358.0,107.3371,107.5638,107.2805,107.5449,7358.0
2021-01-27 15:50:00,113.85,114.08,113.85,114.03,17139.0,107.526,107.7433,107.526,107.696,17139.0
2021-01-27 15:55:00,114.04,114.16,113.92,114.12,37714.0,107.7055,107.8188,107.5921,107.781,37714.0
2021-01-28 09:30:00,114.47,115.25,114.47,115.24,47530.0,108.1116,108.8483,108.1116,108.8388,47530.0
2021-01-28 09:35:00,115.21,115.29,114.97,114.97,2256.0,108.8105,108.886,108.5838,108.5838,2256.0
2021-01-28 09:40:00,115.01,115.62,114.99,115.6,2200.0,108.6216,109.1977,108.6027,109.1788,2200.0
2021-01-28 09:45:00,115.57,115.6,115.4,115.4,1394.0,109.1505,109.1788,108.9899,108.9899,1394.0
2021-01-28 09:50:00,115.41,115.62,115.39,115.53,1972.0,108.9994,109.1977,108.9805,109.1127,1972.0
2021-01-28 09:55:00,115.6,115.64,115.46,115.5,12657.0,109.1788,109.2166,109.0466,109.0844,12657.0
2021-01-28 10:00:00,115.45,115.71,115.41,115.68,4572.0,109.0372,109.2827,108.9994,109.2544,4572.0
2021-01-28 10:05:00,115.71,115.93,115.7,115.75,19736.0,109.2827,109.4905,109.2733,109.3205,19736.0
2021-01-28 10:10:00,115.78,115.87,115.71,115.84,27514.0,109.3488,109.4338,109.2827,109.4055,27514.0
2021-01-28 10:15:00,115.92,116.07,115.92,116.02,7841.0,109.4811,109.6227,109.4811,109.5755,7841.0
2021-01-28 10:20:00,115.94,116.11,115.85,115.87,6050.0,109.4999,109.6605,109.4149,109.4338,6050.0
2021-01-28 10:25:00,115.83,115.84,115.7,115.7,4831.0,109.3961,109.4055,109.2733,109.2733,4831.0
2021-01-28 10:30:00,115.73,115.84,115.67,115.8,5942.0,109.3016,109.4055,109.2449,109.3677,5942.0
2021-01-28 10:35:00,115.8,115.82,115.7,115.7,1568.0,109.3677,109.3866,109.2733,109.2733,1568.0
2021-01-28 10:40:00,115.75,115.75,115.55,115.66,8730.0,109.3205,109.3205,109.1316,109.2355,8730.0
2021-01-28 10:45:00,115.82,116.0,115.8,115.98,2955.0,109.3866,109.5566,109.3677,109.5377,2955.0
2021-01-28 10:50:00,115.98,116.02,115.88,115.89,5957.0,109.5377,109.5755,109.4433,109.4527,5957.0
2021-01-28 10:55:00,115.9,116.05,115.9,115.95,14070.0,109.4622,109.6038,109.4622,109.5094,14070.0
2021-01-28 11:00:00,116.01,116.2,116.01,116.2,4467.0,109.5661,109.7455,109.5661,109.7455,4467.0
2021-01-28 11:05:00,116.15,116.3,116.13,116.25,6538.0,109.6983,109.8399,109.6794,109.7927,6538.0
2021-01-28 11:10:00,116.23,116.33,116.23,116.28,4184.0,109.7738,109.8683,109.7738,109.8211,4184.0
2021-01-28 11:15:00,116.28,116.34,116.21,116.21,1714.0,109.8211,109.8777,109.7549,109.7549,1714.0
2021-01-28 11:20:00,116.18,116.19,116.07,116.17,6309.0,109.7266,109.7361,109.6227,109.7172,6309.0
2021-01-28 11:25:00,116.17,116.2,116.07,116.08,4204.0,109.7172,109.7455,109.6227,109.6322,4204.0
2021-01-28 11:30:00,116.13,116.18,116.01,116.06,21779.0,109.6794,109.7266,109.5661,109.6133,21779.0
2021-01-28 11:35:00,116.13,116.14,116.07,116.07,1225.0,109.6794,109.6888,109.6227,109.6227,1225.0
2021-01-28 11:40:00,116.13,116.18,116.09,116.14,3499.0,109.6794,109.7266,109.6416,109.6888,3499.0
2021-01-28 11:45:00,116.2,116.2,116.09,116.11,716.0,109.7455,109.7455,109.6416,109.6605,716.0
2021-01-28 11:50:00,116.16,116.29,116.16,116.26,9149.0,109.7077,109.8305,109.7077,109.8022,9149.0
2021-01-28 11:55:00,116.28,116.28,116.22,116.22,8187.0,109.8211,109.8211,109.7644,109.7644,8187.0
2021-01-28 12:00:00,116.25,116.38,116.25,116.37,3606.0,109.7927,109.9155,109.7927,109.9061,3606.0
2021-01-28 12:05:00,116.42,116.48,116.41,116.45,6791.0,109.9533,110.0099,109.9438,109.9816,6791.0
2021-01-28 12:10:00,116.44,116.44,116.29,116.29,2618.0,109.9722,109.9722,109.8305,109.8305,2618.0
2021-01-28 12:15:00,116.32,116.39,116.31,116.37,3316.0,109.8588,109.9249,109.8494,109.9061,3316.0
2021-01-28 12:20:00,116.4,116.4,116.32,116.38,12931.0,109.9344,109.9344,109.8588,109.9155,12931.0
2021-01-28 12:25:00,116.37,116.38,116.33,116.38,7476.0,109.9061,109.9155,109.8683,109.9155,7476.0
2021-01-28 12:30:00,116.45,116.52,116.41,116.44,2241.0,109.9816,110.0477,109.9438,109.9722,2241.0
2021-01-28 12:35:00,116.47,116.47,116.43,116.47,6115.0,110.0005,110.0005,109.9627,110.0005,6115.0
2021-01-28 12:40:00,116.43,116.5,116.43,116.49,4553.0,109.9627,110.0288,109.9627,110.0194,4553.0
2021-01-28 12:45:00,116.51,116.55,116.5,116.5,4354.0,110.0383,110.0761,110.0288,110.0288,4354.0
2021-01-28 12:50:00,116.51,116.51,116.38,116.38,22560.0,110.0383,110.0383,109.9155,109.9155,22560.0
2021-01-28 12:55:00,116.39,116.44,116.36,116.42,6284.0,109.9249,109.9722,109.8966,109.9533,6284.0
2021-01-28 13:00:00,116.46,116.53,116.45,116.47,14552.0,109.9911,110.0572,109.9816,110.0005,14552.0
2021-01-28 13:05:00,116.46,116.46,116.34,116.35,4308.0,109.9911,109.9911,109.8777,109.8872,4308.0
2021-01-28 13:10:00,116.39,116.4,116.29,116.31,8305.0,109.9249,109.9344,109.8305,109.8494,8305.0
2021-01-28 13:15:00,116.33,116.37,116.28,116.31,3844.0,109.8683,109.9061,109.8211,109.8494,3844.0
2021-01-28 13:20:00,116.34,116.43,116.27,116.43,5977.0,109.8777,109.9627,109.8116,109.9627,5977.0
2021-01-28 13:25:00,116.44,116.46,116.4,116.4,19668.0,109.9722,109.9911,109.9344,109.9344,19668.0
2021-01-28 13:30:00,116.44,116.5,116.39,116.5,10918.0,109.9722,110.0288,109.9249,110.0288,10918.0
2021-01-28 13:35:00,116.5,116.57,116.46,116.54,8800.0,110.0288,110.0949,109.9911,110.0666,8800.0
2021-01-28 13:40:00,116.56,116.58,116.53,116.56,10449.0,110.0855,110.1044,110.0572,110.0855,10449.0
2021-01-28 13:45:00,116.57,116.57,116.5,116.53,7204.0,110.0949,110.0949,110.0288,110.0572,7204.0
2021-01-28 13:50:00,116.54,116.55,116.45,116.49,4632.0,110.0666,110.0761,109.9816,110.0194,4632.0
2021-01-28 13:55:00,116.49,116.51,116.44,116.51,11422.0,110.0194,110.0383,109.9722,110.0383,11422.0
2021-01-28 14:00:00,116.52,116.55,116.5,116.51,12896.0,110.0477,110.0761,110.0288,110.0383,12896.0
2021-01-28 14:05:00,116.5,116.51,116.43,116.45,4662.0,110.0288,110.0383,109.9627,109.9816,4662.0
2021-01-28 14:10:00,116.44,116.44,116.35,116.37,5584.0,109.9722,109.9722,109.8872,109.9061,5584.0
2021-01-28 14:15:00,116.39,116.39,116.26,116.34,8570.0,109.9249,109.9249,109.8022,109.8777,8570.0
2021-01-28 14:20:00,116.31,116.31,116.17,116.17,7050.0,109.8494,109.8494,109.7172,109.7172,7050.0
2021-01-28 14:25:00,116.16,116.3,116.16,116.26,11955.0,109.7077,109.8399,109.7077,109.8022,11955.0
2021-01-28 14:30:00,116.27,116.29,116.21,116.21,6632.0,109.8116,109.8305,109.7549,109.7549,6632.0
2021-01-28 14:35:00,116.22,116.26,116.12,116.25,33635.0,109.7644,109.8022,109.6699,109.7927,33635.0
2021-01-28 14:40:00,116.29,116.3,116.1,116.15,8612.0,109.8305,109.8399,109.6511,109.6983,8612.0
2021-01-28 14:45:00,116.2,116.24,116.15,116.21,14242.0,109.7455,109.7833,109.6983,109.7549,14242.0
2021-01-28 14:50:00,116.25,116.32,116.12,116.15,9176.0,109.7927,109.8588,109.6699,109.6983,9176.0
2021-01-28 14:55:00,116.12,116.27,116.07,116.26,5052.0,109.6699,109.8116,109.6227,109.8022,5052.0
2021-01-28 15:00:00,116.22,116.22,116.09,116.18,4269.0,109.7644,109.7644,109.6416,109.7266,4269.0
2021-01-28 15:05:00,116.14,116.21,116.14,116.2,7382.0,109.6888,109.7549,109.6888,109.7455,7382.0
2021-01-28 15:10:00,116.18,116.23,116.09,116.17,6568.0,109.7266,109.7738,109.6416,109.7172,6568.0
2021-01-28 15:15:00,116.2,116.21,115.94,116.03,8256.0,109.7455,109.7549,109.4999,109.5849,8256.0
2021-01-28 15:20:00,116.04,116.09,115.93,116.01,11422.0,109.5944,109.6416,109.4905,109.5661,11422.0
2021-01-28 15:25:00,116.01,116.1,115.93,115.93,10114.0,109.5661,109.6511,109.4905,109.4905,10114.0
2021-01-28 15:30:00,115.97,116.03,115.78,115.81,16065.0,109.5283,109.5849,109.3488,109.3772,16065.0
2021-01-28 15:35:00,115.81,115.88,115.74,115.87,20120.0,109.3772,109.4433,109.3111,109.4338,20120.0
2021-01-28 15:40:00,115.88,115.89,115.67,115.68,16291.0,109.4433,109.4527,109.2449,109.2544,16291.0
2021-01-28 15:45:00,115.68,115.8,115.63,115.76,6646.0,109.2544,109.3677,109.2072,109.3299,6646.0
2021-01-28 15:50:00,115.74,115.86,115.64,115.83,13292.0,109.3111,109.4244,109.2166,109.3961,13292.0
2021-01-28 15:55:00,115.71,115.71,115.29,115.36,10959.0,109.2827,109.2827,108.886,108.9522,10959.0
2021-01-29 09:30:00,114.97,114.97,114.32,114.42,11612.0,108.5838,108.5838,107.9699,108.0644,11612.0
2021-01-29 09:35:00,114.26,114.32,114.07,114.16,4172.0,107.9133,107.9699,107.7338,107.8188,4172.0
2021-01-29 09:40:00,113.95,113.97,113.84,113.97,4647.0,107.6205,107.6394,107.5166,107.6394,4647.0
2021-01-29 09:45:00,113.98,114.28,113.97,114.28,22131.0,107.6488,107.9321,107.6394,107.9321,22131.0
2021-01-29 09:50:00,114.22,114.24,114.14,114.17,3439.0,107.8755,107.8944,107.7999,107.8283,3439.0
2021-01-29 09:55:00,114.25,114.47,114.23,114.47,13982.0,107.9038,108.1116,107.8849,108.1116,13982.0
2021-01-29 10:00:00,114.47,114.47,114.35,114.45,3633.0,108.1116,108.1116,107.9983,108.0927,3633.0
2021-01-29 10:05:00,114.44,114.56,114.3,114.56,3868.0,108.0833,108.1966,107.951,108.1966,3868.0
2021-01-29 10:10:00,114.67,114.72,114.62,114.64,2628.0,108.3005,108.3477,108.2533,108.2722,2628.0
2021-01-29 10:15:00,114.63,114.63,114.51,114.52,2585.0,108.2627,108.2627,108.1494,108.1588,2585.0
2021-01-29 10:20:00,114.58,114.8,114.58,114.77,1299.0,108.2155,108.4233,108.2155,108.3949,1299.0
2021-01-29 10:25:00,114.77,114.77,114.68,114.72,2471.0,108.3949,108.3949,108.3099,108.3477,2471.0
2021-01-29 10:30:00,114.73,114.77,114.63,114.69,3883.0,108.3572,108.3949,108.2627,108.3194,3883.0
2021-01-29 10:35:00,114.67,114.67,114.57,114.6,8586.0,108.3005,108.3005,108.206,108.2344,8586.0
2021-01-29 10:40:00,114.48,114.5,114.36,114.37,2473.0,108.121,108.1399,108.0077,108.0172,2473.0
2021-01-29 10:45:00,114.29,114.3,114.29,114.3,700.0,107.9416,107.951,107.9416,107.951,700.0
2021-01-29 10:50:00,114.36,114.38,114.33,114.33,2606.0,108.0077,108.0266,107.9794,107.9794,2606.0
2021-01-29 10:55:00,114.33,114.48,114.33,114.47,2141.0,107.9794,108.121,107.9794,108.1116,2141.0
2021-01-29 11:00:00,114.47,114.49,114.13,114.15,1814.0,108.1116,108.1305,107.7905,107.8094,1814.0
2021-01-29 11:05:00,114.12,114.24,114.12,114.21,4593.0,107.781,107.8944,107.781,107.866,4593.0
2021-01-29 11:10:00,114.06,114.08,113.93,113.94,25332.0,107.7244,107.7433,107.6016,107.611,25332.0
2021-01-29 11:15:00,113.85,113.92,113.83,113.87,5320.0,107.526,107.5921,107.5071,107.5449,5320.0
2021-01-29 11:20:00,113.89,113.91,113.77,113.84,2680.0,107.5638,107.5827,107.4505,107.5166,2680.0
2021-01-29 11:25:00,113.95,113.95,113.68,113.69,4247.0,107.6205,107.6205,107.3655,107.3749,4247.0
2021-01-29 11:30:00,113.58,113.62,113.55,113.55,2787.0,107.271,107.3088,107.2427,107.2427,2787.0
2021-01-29 11:35:00,113.54,113.54,113.4,113.52,6023.0,107.2333,107.2333,107.101,107.2144,6023.0
2021-01-29 11:40:00,113.57,113.7,113.55,113.66,2176.0,107.2616,107.3844,107.2427,107.3466,2176.0
2021-01-29 11:45:00,113.6,113.63,113.53,113.58,3060.0,107.2899,107.3183,107.2238,107.271,3060.0
2021-01-29 11:50:00,113.6,113.6,113.45,113.49,3885.0,107.2899,107.2899,107.1483,107.186,3885.0
2021-01-29 11:55:00,113.54,113.67,113.54,113.67,1877.0,107.2333,107.356,107.2333,107.356,1877.0
2021-01-29 12:00:00,113.63,113.7,113.57,113.7,1774.0,107.3183,107.3844,107.2616,107.3844,1774.0
2021-01-29 12:05:00,113.65,113.66,113.58,113.6,5555.0,107.3371,107.3466,107.271,107.2899,5555.0
2021-01-29 12:10:00,113.61,113.69,113.48,113.5,3689.0,107.2994,107.3749,107.1766,107.1955,3689.0
2021-01-29 12:15:00,113.21,113.29,113.16,113.16,4553.0,106.9216,106.9971,106.8744,106.8744,4553.0
2021-01-29 12:20:00,113.03,113.07,112.96,112.97,5648.0,106.7516,106.7894,106.6855,106.6949,5648.0
2021-01-29 12:25:00,112.95,113.12,112.94,113.04,2246.0,106.676,106.8366,106.6666,106.761,2246.0
2021-01-29 12:30:00,113.06,113.12,112.91,112.91,14283.0,106.7799,106.8366,106.6382,106.6382,14283.0
2021-01-29 12:35:00,112.97,113.0,112.75,112.78,24558.0,106.6949,106.7232,106.4871,106.5155,24558.0
2021-01-29 12:40:00,112.81,113.02,112.74,112.83,263944.0,106.5438,106.7421,106.4777,106.5627,263944.0
2021-01-29 12:45:00,112.9,112.91,112.57,112.57,5903.0,106.6288,106.6382,106.3171,106.3171,5903.0
2021-01-29 12:50:00,112.63,112.94,112.62,112.89,12431.0,106.3738,106.6666,106.3644,106.6194,12431.0
2021-01-29 12:55:00,112.92,112.92,112.67,112.67,1483.0,106.6477,106.6477,106.4116,106.4116,1483.0
2021-01-29 13:00:00,112.64,112.86,112.59,112.8,4800.0,106.3832,106.591,106.336,106.5344,4800.0
2021-01-29 13:05:00,112.71,112.77,112.64,112.72,4127.0,106.4494,106.506,106.3832,106.4588,4127.0
2021-01-29 13:10:00,112.69,112.73,112.6,112.61,2858.0,106.4305,106.4682,106.3455,106.3549,2858.0
2021-01-29 13:15:00,112.55,112.56,112.35,112.41,5397.0,106.2982,106.3077,106.1094,106.166,5397.0
2021-01-29 13:20:00,112.39,112.7,112.39,112.64,4105.0,106.1471,106.4399,106.1471,106.3832,4105.0
2021-01-29 13:25:00,112.64,113.09,112.64,113.09,45024.0,106.3832,106.8082,106.3832,106.8082,45024.0
2021-01-29 13:30:00,113.04,113.11,112.94,112.95,10448.0,106.761,106.8271,106.6666,106.676,10448.0
2021-01-29 13:35:00,113.06,113.1,113.02,113.05,14479.0,106.7799,106.8177,106.7421,106.7705,14479.0
2021-01-29 13:40:00,112.99,113.12,112.91,113.08,29054.0,106.7138,106.8366,106.6382,106.7988,29054.0
2021-01-29 13:45:00,113.14,113.15,112.83,112.85,15305.0,106.8555,106.8649,106.5627,106.5816,15305.0
2021-01-29 13:50:00,112.9,112.9,112.81,112.85,5638.0,106.6288,106.6288,106.5438,106.5816,5638.0
2021-01-29 13:55:00,112.87,112.89,112.78,112.82,3274.0,106.6005,106.6194,106.5155,106.5532,3274.0
2021-01-29 14:00:00,112.83,113.24,112.82,113.21,6101.0,106.5627,106.9499,106.5532,106.9216,6101.0
2021-01-29 14:05:00,113.19,113.38,113.18,113.33,11031.0,106.9027,107.0821,106.8933,107.0349,11031.0
2021-01-29 14:10:00,113.37,113.37,113.31,113.32,1978.0,107.0727,107.0727,107.016,107.0255,1978.0
2021-01-29 14:15:00,113.33,113.4,113.29,113.35,7490.0,107.0349,107.101,106.9971,107.0538,7490.0
2021-01-29 14:20:00,113.35,113.35,113.22,113.3,4778.0,107.0538,107.0538,106.931,107.0066,4778.0
2021-01-29 14:25:00,113.33,113.33,113.21,113.23,6709.0,107.0349,107.0349,106.9216,106.9405,6709.0
2021-01-29 14:30:00,113.2,113.2,112.91,112.93,6879.0,106.9121,106.9121,106.6382,106.6571,6879.0
2021-01-29 14:35:00,112.99,113.06,112.98,113.02,3110.0,106.7138,106.7799,106.7044,106.7421,3110.0
2021-01-29 14:40:00,112.92,113.16,112.87,113.06,49092.0,106.6477,106.8744,106.6005,106.7799,49092.0
2021-01-29 14:45:00,113.07,113.16,113.04,113.08,3543.0,106.7894,106.8744,106.761,106.7988,3543.0
2021-01-29 14:50:00,113.21,113.25,113.15,113.17,4514.0,106.9216,106.9594,106.8649,106.8838,4514.0
2021-01-29 14:55:00,113.08,113.26,113.08,113.14,5730.0,106.7988,106.9688,106.7988,106.8555,5730.0
2021-01-29 15:00:00,113.15,113.57,113.15,113.56,7650.0,106.8649,107.2616,106.8649,107.2521,7650.0
2021-01-29 15:05:00,113.53,113.59,113.49,113.54,6852.0,107.2238,107.2805,107.186,107.2333,6852.0
2021-01-29 15:10:00,113.62,113.72,113.57,113.66,38348.0,107.3088,107.4033,107.2616,107.3466,38348.0
2021-01-29 15:15:00,113.65,113.65,113.54,113.55,8745.0,107.3371,107.3371,107.2333,107.2427,8745.0
2021-01-29 15:20:00,113.6,113.71,113.58,113.62,33525.0,107.2899,107.3938,107.271,107.3088,33525.0
2021-01-29 15:25:00,113.63,113.67,113.45,113.45,4370.0,107.3183,107.356,107.1483,107.1483,4370.0
2021-01-29 15:30:00,113.57,113.75,113.54,113.67,3982.0,107.2616,107.4316,107.2333,107.356,3982.0
2021-01-29 15:35:00,113.63,113.67,113.33,113.34,8673.0,107.3183,107.356,107.0349,107.0444,8673.0
2021-01-29 15:40:00,113.2,113.31,113.12,113.17,17660.0,106.9121,107.016,106.8366,106.8838,17660.0
2021-01-29 15:45:00,113.16,113.16,112.96,113.05,74890.0,106.8744,106.8744,106.6855,106.7705,74890.0
2021-01-29 15:50:00,113.07,113.47,113.06,113.32,40891.0,106.7894,107.1671,106.7799,107.0255,40891.0
2021-01-29 15:55:00,113.34,113.56,112.83,112.83,78504.0,107.0444,107.2521,106.5627,106.5627,78504.0
2021-02-01 09:30:00,114.07,114.13,113.87,113.87,13907.0,107.7338,107.7905,107.5449,107.5449,13907.0
2021-02-01 09:35:00,113.92,114.09,113.9,113.92,17826.0,107.5921,107.7527,107.5733,107.5921,17826.0
2021-02-01 09:40:00,113.99,113.99,113.77,113.8,3719.0,107.6583,107.6583,107.4505,107.4788,3719.0
2021-02-01 09:45:00,113.8,113.8,113.59,113.6,2184.0,107.4788,107.4788,107.2805,107.2899,2184.0
2021-02-01 09:50:00,113.63,113.66,113.28,113.29,5733.0,107.3183,107.3466,106.9877,106.9971,5733.0
2021-02-01 09:55:00,113.31,113.5,113.31,113.47,2835.0,107.016,107.1955,107.016,107.1671,2835.0
2021-02-01 10:00:00,113.41,113.53,113.3,113.53,4803.0,107.1105,107.2238,107.0066,107.2238,4803.0
2021-02-01 10:05:00,113.54,113.62,113.38,113.38,4161.0,107.2333,107.3088,107.0821,107.0821,4161.0
2021-02-01 10:10:00,113.43,113.59,113.34,113.5,4021.0,107.1294,107.2805,107.0444,107.1955,4021.0
2021-02-01 10:15:00,113.61,113.62,113.48,113.58,1370.0,107.2994,107.3088,107.1766,107.271,1370.0
2021-02-01 10:20:00,113.6,113.71,113.6,113.7,1464.0,107.2899,107.3938,107.2899,107.3844,1464.0
2021-02-01 10:25:00,113.69,113.72,113.67,113.67,2233.0,107.3749,107.4033,107.356,107.356,2233.0
2021-02-01 10:30:00,113.64,113.84,113.64,113.83,2835.0,107.3277,107.5166,107.3277,107.5071,2835.0
2021-02-01 10:35:00,113.8,113.81,113.65,113.69,8391.0,107.4788,107.4883,107.3371,107.3749,8391.0
2021-02-01 10:40:00,113.68,113.82,113.67,113.76,47880.0,107.3655,107.4977,107.356,107.441,47880.0
2021-02-01 10:45:00,113.77,113.85,113.77,113.84,25686.0,107.4505,107.526,107.4505,107.5166,25686.0
2021-02-01 10:50:00,113.82,113.82,113.53,113.54,3845.0,107.4977,107.4977,107.2238,107.2333,3845.0
2021-02-01 10:55:00,113.54,113.55,113.45,113.53,6258.0,107.2333,107.2427,107.1483,107.2238,6258.0
2021-02-01 11:00:00,113.51,113.55,113.4,113.48,3400.0,107.2049,107.2427,107.101,107.1766,3400.0
2021-02-01 11:05:00,113.56,113.77,113.56,113.74,24878.0,107.2521,107.4505,107.2521,107.4221,24878.0
2021-02-01 11:10:00,113.74,113.81,113.7,113.78,5175.0,107.4221,107.4883,107.3844,107.4599,5175.0
2021-02-01 11:15:00,113.79,113.88,113.78,113.88,11225.0,107.4694,107.5544,107.4599,107.5544,11225.0
2021-02-01 11:20:00,113.9,114.01,113.89,114.0,3612.0,107.5733,107.6771,107.5638,107.6677,3612.0
2021-02-01 11:25:00,114.03,114.11,114.02,114.07,4211.0,107.696,107.7716,107.6866,107.7338,4211.0
2021-02-01 11:30:00,114.07,114.16,114.06,114.12,11227.0,107.7338,107.8188,107.7244,107.781,11227.0
2021-02-01 11:35:00,114.1,114.13,114.1,114.1,1873.0,107.7621,107.7905,107.7621,107.7621,1873.0
2021-02-01 11:40:00,114.2,114.38,114.2,114.34,2564.0,107.8566,108.0266,107.8566,107.9888,2564.0
2021-02-01 11:45:00,114.36,114.43,114.36,114.41,6137.0,108.0077,108.0738,108.0077,108.0549,6137.0
2021-02-01 11:50:00,114.42,114.43,114.36,114.37,5345.0,108.0644,108.0738,108.0077,108.0172,5345.0
2021-02-01 11:55:00,114.38,114.41,114.26,114.26,1335.0,108.0266,108.0549,107.9133,107.9133,1335.0
2021-02-01 12:00:00,114.27,114.43,114.26,114.37,9474.0,107.9227,108.0738,107.9133,108.0172,9474.0
2021-02-01 12:05:00,114.38,114.41,114.33,114.36,3982.0,108.0266,108.0549,107.9794,108.0077,3982.0
2021-02-01 12:10:00,114.34,114.46,114.34,114.46,89993.0,107.9888,108.1022,107.9888,108.1022,89993.0
2021-02-01 12:15:00,114.48,114.53,114.48,114.51,1497.0,108.121,108.1683,108.121,108.1494,1497.0
2021-02-01 12:20:00,114.49,114.5,114.44,114.45,2296.0,108.1305,108.1399,108.0833,108.0927,2296.0
2021-02-01 12:25:00,114.46,114.47,114.43,114.43,3081.0,108.1022,108.1116,108.0738,108.0738,3081.0
2021-02-01 12:30:00,114.47,114.5,114.45,114.46,4375.0,108.1116,108.1399,108.0927,108.1022,4375.0
2021-02-01 12:35:00,114.41,114.44,114.35,114.35,1818.0,108.0549,108.0833,107.9983,107.9983,1818.0
2021-02-01 12:40:00,114.37,114.42,114.33,114.34,5170.0,108.0172,108.0644,107.9794,107.9888,5170.0
2021-02-01 12:45:00,114.33,114.37,114.3,114.36,1745.0,107.9794,108.0172,107.951,108.0077,1745.0
2021-02-01 12:50:00,114.36,114.49,114.36,114.49,13262.0,108.0077,108.1305,108.0077,108.1305,13262.0
2021-02-01 12:55:00,114.49,114.57,114.49,114.57,4258.0,108.1305,108.206,108.1305,108.206,4258.0
2021-02-01 13:00:00,114.58,114.58,114.52,114.53,4491.0,108.2155,108.2155,108.1588,108.1683,4491.0
2021-02-01 13:05:00,114.56,114.56,114.5,114.52,615.0,108.1966,108.1966,108.1399,108.1588,615.0
2021-02-01 13:10:00,114.46,114.53,114.46,114.52,2068.0,108.1022,108.1683,108.1022,108.1588,2068.0
2021-02-01 13:15:00,114.49,114.53,114.47,114.51,5286.0,108.1305,108.1683,108.1116,108.1494,5286.0
2021-02-01 13:20:00,114.52,114.56,114.51,114.56,2307.0,108.1588,108.1966,108.1494,108.1966,2307.0
2021-02-01 13:25:00,114.55,114.57,114.52,114.55,1543.0,108.1872,108.206,108.1588,108.1872,1543.0
2021-02-01 13:30:00,114.55,114.62,114.55,114.62,6694.0,108.1872,108.2533,108.1872,108.2533,6694.0
2021-02-01 13:35:00,114.6,114.6,114.45,114.45,1874.0,108.2344,108.2344,108.0927,108.0927,1874.0
2021-02-01 13:40:00,114.48,114.49,114.41,114.42,864.0,108.121,108.1305,108.0549,108.0644,864.0
2021-02-01 13:45:00,114.44,114.44,114.38,114.41,2181.0,108.0833,108.0833,108.0266,108.0549,2181.0
2021-02-01 13:50:00,114.4,114.48,114.39,114.46,8924.0,108.0455,108.121,108.036,108.1022,8924.0
2021-02-01 13:55:00,114.47,114.56,114.47,114.54,7889.0,108.1116,108.1966,108.1116,108.1777,7889.0
2021-02-01 14:00:00,114.55,114.55,114.49,114.49,8494.0,108.1872,108.1872,108.1305,108.1305,8494.0
2021-02-01 14:05:00,114.48,114.54,114.43,114.53,10469.0,108.121,108.1777,108.0738,108.1683,10469.0
2021-02-01 14:10:00,114.53,114.58,114.53,114.55,11965.0,108.1683,108.2155,108.1683,108.1872,11965.0
2021-02-01 14:15:00,114.58,114.68,114.58,114.65,5044.0,108.2155,108.3099,108.2155,108.2816,5044.0
2021-02-01 14:20:00,114.64,114.65,114.61,114.64,2056.0,108.2722,108.2816,108.2438,108.2722,2056.0
2021-02-01 14:25:00,114.69,114.75,114.69,114.74,3563.0,108.3194,108.376,108.3194,108.3666,3563.0
2021-02-01 14:30:00,114.74,114.79,114.73,114.77,13718.0,108.3666,108.4138,108.3572,108.3949,13718.0
2021-02-01 14:35:00,114.78,114.79,114.73,114.75,3780.0,108.4044,108.4138,108.3572,108.376,3780.0
2021-02-01 14:40:00,114.78,114.86,114.77,114.84,11945.0,108.4044,108.4799,108.3949,108.461,11945.0
2021-02-01 14:45:00,114.83,114.83,114.81,114.82,16569.0,108.4516,108.4516,108.4327,108.4422,16569.0
2021-02-01 14:50:00,114.84,114.84,114.79,114.8,9354.0,108.461,108.461,108.4138,108.4233,9354.0
2021-02-01 14:55:00,114.82,114.82,114.65,114.7,59018.0,108.4422,108.4422,108.2816,108.3288,59018.0
2021-02-01 15:00:00,114.72,114.78,114.72,114.76,3307.0,108.3477,108.4044,108.3477,108.3855,3307.0
2021-02-01 15:05:00,114.77,114.82,114.72,114.78,12502.0,108.3949,108.4422,108.3477,108.4044,12502.0
2021-02-01 15:10:00,114.79,114.79,114.65,114.7,5967.0,108.4138,108.4138,108.2816,108.3288,5967.0
2021-02-01 15:15:00,114.73,114.75,114.63,114.69,9983.0,108.3572,108.376,108.2627,108.3194,9983.0
2021-02-01 15:20:00,114.71,114.72,114.56,114.59,4751.0,108.3383,108.3477,108.1966,108.2249,4751.0
2021-02-01 15:25:00,114.6,114.66,114.6,114.62,9148.0,108.2344,108.291,108.2344,108.2533,9148.0
2021-02-01 15:30:00,114.61,114.61,114.51,114.6,4287.0,108.2438,108.2438,108.1494,108.2344,4287.0
2021-02-01 15:35:00,114.59,114.71,114.59,114.64,7769.0,108.2249,108.3383,108.2249,108.2722,7769.0
2021-02-01 15:40:00,114.61,114.7,114.56,114.69,6657.0,108.2438,108.3288,108.1966,108.3194,6657.0
2021-02-01 15:45:00,114.65,114.69,114.64,114.67,9472.0,108.2816,108.3194,108.2722,108.3005,9472.0
2021-02-01 15:50:00,114.67,114.81,114.62,114.79,7674.0,108.3005,108.4327,108.2533,108.4138,7674.0
2021-02-01 15:55:00,114.74,114.76,114.53,114.53,38811.0,108.3666,108.3855,108.1683,108.1683,38811.0
2021-02-02 09:30:00,115.56,115.76,115.49,115.76,9876.0,109.141,109.3299,109.0749,109.3299,9876.0
2021-02-02 09:35:00,115.75,115.78,115.69,115.69,1904.0,109.3205,109.3488,109.2638,109.2638,1904.0
2021-02-02 09:40:00,115.81,115.81,115.68,115.75,744.0,109.3772,109.3772,109.2544,109.3205,744.0
2021-02-02 09:45:00,115.8,115.95,115.78,115.91,1691.0,109.3677,109.5094,109.3488,109.4716,1691.0
2021-02-02 09:50:00,115.84,115.9,115.79,115.89,2942.0,109.4055,109.4622,109.3583,109.4527,2942.0
2021-02-02 09:55:00,116.0,116.0,115.91,115.94,11543.0,109.5566,109.5566,109.4716,109.4999,11543.0
2021-02-02 10:00:00,115.95,116.09,115.94,116.03,2106.0,109.5094,109.6416,109.4999,109.5849,2106.0
2021-02-02 10:05:00,116.01,116.05,116.0,116.04,3865.0,109.5661,109.6038,109.5566,109.5944,3865.0
2021-02-02 10:10:00,116.07,116.08,115.96,116.04,4580.0,109.6227,109.6322,109.5188,109.5944,4580.0
2021-02-02 10:15:00,116.09,116.3,116.07,116.3,4586.0,109.6416,109.8399,109.6227,109.8399,4586.0
2021-02-02 10:20:00,116.29,116.31,116.24,116.25,2646.0,109.8305,109.8494,109.7833,109.7927,2646.0
2021-02-02 10:25:00,116.29,116.31,116.14,116.14,1570.0,109.8305,109.8494,109.6888,109.6888,1570.0
2021-02-02 10:30:00,116.13,116.2,116.11,116.2,3107.0,109.6794,109.7455,109.6605,109.7455,3107.0
2021-02-02 10:35:00,116.24,116.28,116.19,116.19,2320.0,109.7833,109.8211,109.7361,109.7361,2320.0
2021-02-02 10:40:00,116.16,116.22,116.08,116.11,7174.0,109.7077,109.7644,109.6322,109.6605,7174.0
2021-02-02 10:45:00,116.11,116.23,116.09,116.22,1996.0,109.6605,109.7738,109.6416,109.7644,1996.0
2021-02-02 10:50:00,116.21,116.22,116.17,116.2,1758.0,109.7549,109.7644,109.7172,109.7455,1758.0
2021-02-02 10:55:00,116.2,116.27,116.19,116.27,1499.0,109.7455,109.8116,109.7361,109.8116,1499.0
2021-02-02 11:00:00,116.24,116.35,116.22,116.34,3052.0,109.7833,109.8872,109.7644,109.8777,3052.0
2021-02-02 11:05:00,116.35,116.39,116.34,116.39,2434.0,109.8872,109.9249,109.8777,109.9249,2434.0
2021-02-02 11:10:00,116.43,116.44,116.4,116.43,10977.0,109.9627,109.9722,109.9344,109.9627,10977.0
2021-02-02 11:15:00,116.43,116.47,116.39,116.47,13768.0,109.9627,110.0005,109.9249,110.0005,13768.0
2021-02-02 11:20:00,116.47,116.48,116.37,116.37,9696.0,110.0005,110.0099,109.9061,109.9061,9696.0
2021-02-02 11:25:00,116.36,116.42,116.35,116.42,15158.0,109.8966,109.9533,109.8872,109.9533,15158.0
2021-02-02 11:30:00,116.44,116.47,116.41,116.42,12308.0,109.9722,110.0005,109.9438,109.9533,12308.0
2021-02-02 11:35:00,116.43,116.53,116.43,116.53,4488.0,109.9627,110.0572,109.9627,110.0572,4488.0
2021-02-02 11:40:00,116.46,116.55,116.45,116.54,9205.0,109.9911,110.0761,109.9816,110.0666,9205.0
2021-02-02 11:45:00,116.55,116.6,116.54,116.55,15391.0,110.0761,110.1233,110.0666,110.0761,15391.0
2021-02-02 11:50:00,116.56,116.6,116.56,116.57,6648.0,110.0855,110.1233,110.0855,110.0949,6648.0
2021-02-02 11:55:00,116.59,116.6,116.57,116.59,7905.0,110.1138,110.1233,110.0949,110.1138,7905.0
2021-02-02 12:00:00,116.6,116.62,116.58,116.6,6185.0,110.1233,110.1422,110.1044,110.1233,6185.0
2021-02-02 12:05:00,116.61,116.62,116.58,116.6,7921.0,110.1327,110.1422,110.1044,110.1233,7921.0
2021-02-02 12:10:00,116.61,116.66,116.6,116.66,8987.0,110.1327,110.1799,110.1233,110.1799,8987.0
2021-02-02 12:15:00,116.66,116.66,116.58,116.58,7317.0,110.1799,110.1799,110.1044,110.1044,7317.0
2021-02-02 12:20:00,116.59,116.61,116.53,116.53,6274.0,110.1138,110.1327,110.0572,110.0572,6274.0
2021-02-02 12:25:00,116.54,116.54,116.49,116.5,8316.0,110.0666,110.0666,110.0194,110.0288,8316.0
2021-02-02 12:30:00,116.5,116.53,116.5,116.52,6161.0,110.0288,110.0572,110.0288,110.0477,6161.0
2021-02-02 12:35:00,116.51,116.54,116.51,116.52,5333.0,110.0383,110.0666,110.0383,110.0477,5333.0
2021-02-02 12:40:00,116.48,116.51,116.48,116.49,5558.0,110.0099,110.0383,110.0099,110.0194,5558.0
2021-02-02 12:45:00,116.5,116.52,116.47,116.48,6309.0,110.0288,110.0477,110.0005,110.0099,6309.0
2021-02-02 12:50:00,116.49,116.52,116.45,116.46,10218.0,110.0194,110.0477,109.9816,109.9911,10218.0
2021-02-02 12:55:00,116.46,116.55,116.45,116.54,7614.0,109.9911,110.0761,109.9816,110.0666,7614.0
2021-02-02 13:00:00,116.56,116.57,116.51,116.54,5382.0,110.0855,110.0949,110.0383,110.0666,5382.0
2021-02-02 13:05:00,116.52,116.53,116.49,116.52,55922.0,110.0477,110.0572,110.0194,110.0477,55922.0
2021-02-02 13:10:00,116.5,116.53,116.5,116.51,7996.0,110.0288,110.0572,110.0288,110.0383,7996.0
2021-02-02 13:15:00,116.51,116.51,116.35,116.37,8114.0,110.0383,110.0383,109.8872,109.9061,8114.0
2021-02-02 13:20:00,116.37,116.38,116.33,116.35,7275.0,109.9061,109.9155,109.8683,109.8872,7275.0
2021-02-02 13:25:00,116.36,116.4,116.35,116.38,6757.0,109.8966,109.9344,109.8872,109.9155,6757.0
2021-02-02 13:30:00,116.38,116.43,116.36,116.43,10135.0,109.9155,109.9627,109.8966,109.9627,10135.0
2021-02-02 13:35:00,116.42,116.47,116.4,116.47,12222.0,109.9533,110.0005,109.9344,110.0005,12222.0
2021-02-02 13:40:00,116.47,116.48,116.44,116.46,14333.0,110.0005,110.0099,109.9722,109.9911,14333.0
2021-02-02 13:45:00,116.46,116.48,116.42,116.44,14638.0,109.9911,110.0099,109.9533,109.9722,14638.0
2021-02-02 13:50:00,116.43,116.44,116.35,116.35,9831.0,109.9627,109.9722,109.8872,109.8872,9831.0
2021-02-02 13:55:00,116.36,116.43,116.36,116.42,13779.0,109.8966,109.9627,109.8966,109.9533,13779.0
2021-02-02 14:00:00,116.43,116.47,116.4,116.42,14873.0,109.9627,110.0005,109.9344,109.9533,14873.0
2021-02-02 14:05:00,116.43,116.46,116.42,116.44,21153.0,109.9627,109.9911,109.9533,109.9722,21153.0
2021-02-02 14:10:00,116.45,116.46,116.42,116.44,8143.0,109.9816,109.9911,109.9533,109.9722,8143.0
2021-02-02 14:15:00,116.47,116.47,116.38,116.41,7254.0,110.0005,110.0005,109.9155,109.9438,7254.0
2021-02-02 14:20:00,116.42,116.45,116.37,116.37,4636.0,109.9533,109.9816,109.9061,109.9061,4636.0
2021-02-02 14:25:00,116.38,116.4,116.33,116.36,56882.0,109.9155,109.9344,109.8683,109.8966,56882.0
2021-02-02 14:30:00,116.37,116.47,116.37,116.46,9520.0,109.9061,110.0005,109.9061,109.9911,9520.0
2021-02-02 14:35:00,116.5,116.56,116.48,116.56,3732.0,110.0288,110.0855,110.0099,110.0855,3732.0
2021-02-02 14:40:00,116.54,116.55,116.51,116.53,3796.0,110.0666,110.0761,110.0383,110.0572,3796.0
2021-02-02 14:45:00,116.53,116.54,116.52,116.53,2228.0,110.0572,110.0666,110.0477,110.0572,2228.0
2021-02-02 14:50:00,116.52,116.53,116.48,116.5,17143.0,110.0477,110.0572,110.0099,110.0288,17143.0
2021-02-02 14:55:00,116.5,116.55,116.48,116.55,9083.0,110.0288,110.0761,110.0099,110.0761,9083.0
2021-02-02 15:00:00,116.54,116.56,116.47,116.55,10826.0,110.0666,110.0855,110.0005,110.0761,10826.0
2021-02-02 15:05:00,116.52,116.53,116.49,116.53,5383.0,110.0477,110.0572,110.0194,110.0572,5383.0
2021-02-02 15:10:00,116.52,116.52,116.44,116.44,3307.0,110.0477,110.0477,109.9722,109.9722,3307.0
2021-02-02 15:15:00,116.43,116.48,116.39,116.47,8523.0,109.9627,110.0099,109.9249,110.0005,8523.0
2021-02-02 15:20:00,116.45,116.47,116.42,116.43,1965.0,109.9816,110.0005,109.9533,109.9627,1965.0
2021-02-02 15:25:00,116.42,116.48,116.42,116.44,6222.0,109.9533,110.0099,109.9533,109.9722,6222.0
2021-02-02 15:30:00,116.44,116.47,116.4,116.45,10226.0,109.9722,110.0005,109.9344,109.9816,10226.0
2021-02-02 15:35:00,116.43,116.46,116.39,116.45,7700.0,109.9627,109.9911,109.9249,109.9816,7700.0
2021-02-02 15:40:00,116.4,116.45,116.38,116.39,13935.0,109.9344,109.9816,109.9155,109.9249,13935.0
2021-02-02 15:45:00,116.36,116.48,116.36,116.45,10060.0,109.8966,110.0099,109.8966,109.9816,10060.0
2021-02-02 15:50:00,116.43,116.54,116.37,116.37,16001.0,109.9627,110.0666,109.9061,109.9061,16001.0
2021-02-02 15:55:00,116.38,116.4,116.16,116.16,8037.0,109.9155,109.9344,109.7077,109.7077,8037.0
2021-02-03 09:30:00,116.59,116.59,116.15,116.16,16751.0,110.1138,110.1138,109.6983,109.7077,16751.0
2021-02-03 09:35:00,116.36,116.36,116.17,116.17,2218.0,109.8966,109.8966,109.7172,109.7172,2218.0
2021-02-03 09:40:00,116.19,116.33,116.19,116.21,5027.0,109.7361,109.8683,109.7361,109.7549,5027.0
2021-02-03 09:45:00,116.29,116.39,116.22,116.33,2756.0,109.8305,109.9249,109.7644,109.8683,2756.0
2021-02-03 09:50:00,116.33,116.34,116.25,116.25,2562.0,109.8683,109.8777,109.7927,109.7927,2562.0
2021-02-03 09:55:00,116.21,116.38,116.21,116.38,3096.0,109.7549,109.9155,109.7549,109.9155,3096.0
2021-02-03 10:00:00,116.41,116.41,116.23,116.26,5964.0,109.9438,109.9438,109.7738,109.8022,5964.0
2021-02-03 10:05:00,116.26,116.29,116.14,116.15,2485.0,109.8022,109.8305,109.6888,109.6983,2485.0
2021-02-03 10:10:00,116.17,116.17,116.03,116.03,2384.0,109.7172,109.7172,109.5849,109.5849,2384.0
2021-02-03 10:15:00,116.08,116.11,115.94,115.97,2801.0,109.6322,109.6605,109.4999,109.5283,2801.0
2021-02-03 10:20:00,116.02,116.02,115.9,115.9,788.0,109.5755,109.5755,109.4622,109.4622,788.0
2021-02-03 10:25:00,115.93,115.93,115.74,115.74,12763.0,109.4905,109.4905,109.3111,109.3111,12763.0
2021-02-03 10:30:00,115.82,115.83,115.77,115.79,3819.0,109.3866,109.3961,109.3394,109.3583,3819.0
2021-02-03 10:35:00,115.79,115.79,115.68,115.73,2125.0,109.3583,109.3583,109.2544,109.3016,2125.0
2021-02-03 10:40:00,115.72,115.87,115.72,115.85,2374.0,109.2922,109.4338,109.2922,109.4149,2374.0
2021-02-03 10:45:00,115.87,115.88,115.84,115.87,7902.0,109.4338,109.4433,109.4055,109.4338,7902.0
2021-02-03 10:50:00,115.85,116.03,115.79,115.93,4923.0,109.4149,109.5849,109.3583,109.4905,4923.0
2021-02-03 10:55:00,115.92,115.95,115.89,115.92,5594.0,109.4811,109.5094,109.4527,109.4811,5594.0
2021-02-03 11:00:00,115.93,115.98,115.93,115.94,3118.0,109.4905,109.5377,109.4905,109.4999,3118.0
2021-02-03 11:05:00,115.94,115.96,115.86,115.95,23037.0,109.4999,109.5188,109.4244,109.5094,23037.0
2021-02-03 11:10:00,115.91,115.95,115.82,115.89,35238.0,109.4716,109.5094,109.3866,109.4527,35238.0
2021-02-03 11:15:00,115.89,115.92,115.85,115.87,4254.0,109.4527,109.4811,109.4149,109.4338,4254.0
2021-02-03 11:20:00,115.9,116.02,115.88,116.02,14013.0,109.4622,109.5755,109.4433,109.5755,14013.0
2021-02-03 11:25:00,116.02,116.03,115.95,115.99,15921.0,109.5755,109.5849,109.5094,109.5472,15921.0
2021-02-03 11:30:00,116.01,116.02,115.9,116.0,16129.0,109.5661,109.5755,109.4622,109.5566,16129.0
2021-02-03 11:35:00,116.0,116.02,115.97,116.02,6354.0,109.5566,109.5755,109.5283,109.5755,6354.0
2021-02-03 11:40:00,116.03,116.1,116.01,116.09,3085.0,109.5849,109.6511,109.5661,109.6416,3085.0
2021-02-03 11:45:00,116.1,116.11,116.08,116.1,2972.0,109.6511,109.6605,109.6322,109.6511,2972.0
2021-02-03 11:50:00,116.11,116.16,116.09,116.16,5709.0,109.6605,109.7077,109.6416,109.7077,5709.0
2021-02-03 11:55:00,116.13,116.16,116.11,116.11,4154.0,109.6794,109.7077,109.6605,109.6605,4154.0
2021-02-03 12:00:00,116.1,116.1,116.08,116.09,4051.0,109.6511,109.6511,109.6322,109.6416,4051.0
2021-02-03 12:05:00,116.08,116.1,116.08,116.09,4372.0,109.6322,109.6511,109.6322,109.6416,4372.0
2021-02-03 12:10:00,116.1,116.1,116.03,116.03,4301.0,109.6511,109.6511,109.5849,109.5849,4301.0
2021-02-03 12:15:00,116.02,116.05,116.01,116.03,5074.0,109.5755,109.6038,109.5661,109.5849,5074.0
2021-02-03 12:20:00,116.03,116.05,115.98,115.98,8473.0,109.5849,109.6038,109.5377,109.5377,8473.0
2021-02-03 12:25:00,115.95,115.98,115.94,115.96,10457.0,109.5094,109.5377,109.4999,109.5188,10457.0
2021-02-03 12:30:00,115.96,115.96,115.88,115.9,17968.0,109.5188,109.5188,109.4433,109.4622,17968.0
2021-02-03 12:35:00,115.91,116.01,115.9,116.01,6449.0,109.4716,109.5661,109.4622,109.5661,6449.0
2021-02-03 12:40:00,116.01,116.07,116.0,116.07,11167.0,109.5661,109.6227,109.5566,109.6227,11167.0
2021-02-03 12:45:00,116.06,116.1,116.05,116.1,4990.0,109.6133,109.6511,109.6038,109.6511,4990.0
2021-02-03 12:50:00,116.1,116.14,116.09,116.14,5686.0,109.6511,109.6888,109.6416,109.6888,5686.0
2021-02-03 12:55:00,116.14,116.14,116.1,116.13,9466.0,109.6888,109.6888,109.6511,109.6794,9466.0
2021-02-03 13:00:00,116.13,116.15,116.11,116.11,7144.0,109.6794,109.6983,109.6605,109.6605,7144.0
2021-02-03 13:05:00,116.11,116.15,116.08,116.11,12785.0,109.6605,109.6983,109.6322,109.6605,12785.0
2021-02-03 13:10:00,116.11,116.17,116.11,116.13,7125.0,109.6605,109.7172,109.6605,109.6794,7125.0
2021-02-03 13:15:00,116.13,116.16,116.1,116.11,15731.0,109.6794,109.7077,109.6511,109.6605,15731.0
2021-02-03 13:20:00,116.12,116.2,116.11,116.2,8158.0,109.6699,109.7455,109.6605,109.7455,8158.0
2021-02-03 13:25:00,116.2,116.2,116.18,116.2,12345.0,109.7455,109.7455,109.7266,109.7455,12345.0
2021-02-03 13:30:00,116.2,116.2,116.16,116.18,21776.0,109.7455,109.7455,109.7077,109.7266,21776.0
2021-02-03 13:35:00,116.2,116.31,116.2,116.3,6442.0,109.7455,109.8494,109.7455,109.8399,6442.0
2021-02-03 13:40:00,116.3,116.32,116.27,116.31,11728.0,109.8399,109.8588,109.8116,109.8494,11728.0
2021-02-03 13:45:00,116.3,116.31,116.29,116.31,15797.0,109.8399,109.8494,109.8305,109.8494,15797.0
2021-02-03 13:50:00,116.3,116.3,116.28,116.3,7684.0,109.8399,109.8399,109.8211,109.8399,7684.0
2021-02-03 13:55:00,116.29,116.3,116.28,116.3,12461.0,109.8305,109.8399,109.8211,109.8399,12461.0
2021-02-03 14:00:00,116.31,116.33,116.28,116.31,13050.0,109.8494,109.8683,109.8211,109.8494,13050.0
2021-02-03 14:05:00,116.32,116.41,116.32,116.4,9145.0,109.8588,109.9438,109.8588,109.9344,9145.0
2021-02-03 14:10:00,116.4,116.41,116.33,116.33,10573.0,109.9344,109.9438,109.8683,109.8683,10573.0
2021-02-03 14:15:00,116.34,116.36,116.32,116.34,6148.0,109.8777,109.8966,109.8588,109.8777,6148.0
2021-02-03 14:20:00,116.34,116.38,116.32,116.38,5515.0,109.8777,109.9155,109.8588,109.9155,5515.0
2021-02-03 14:25:00,116.38,116.4,116.35,116.36,16990.0,109.9155,109.9344,109.8872,109.8966,16990.0
2021-02-03 14:30:00,116.37,116.39,116.36,116.36,7899.0,109.9061,109.9249,109.8966,109.8966,7899.0
2021-02-03 14:35:00,116.37,116.42,116.37,116.39,7845.0,109.9061,109.9533,109.9061,109.9249,7845.0
2021-02-03 14:40:00,116.39,116.4,116.33,116.34,7545.0,109.9249,109.9344,109.8683,109.8777,7545.0
2021-02-03 14:45:00,116.33,116.36,116.31,116.32,33590.0,109.8683,109.8966,109.8494,109.8588,33590.0
2021-02-03 14:50:00,116.31,116.31,116.24,116.29,6321.0,109.8494,109.8494,109.7833,109.8305,6321.0
2021-02-03 14:55:00,116.29,116.32,116.26,116.26,23070.0,109.8305,109.8588,109.8022,109.8022,23070.0
2021-02-03 15:00:00,116.24,116.27,116.18,116.2,3551.0,109.7833,109.8116,109.7266,109.7455,3551.0
2021-02-03 15:05:00,116.2,116.3,116.19,116.29,10441.0,109.7455,109.8399,109.7361,109.8305,10441.0
2021-02-03 15:10:00,116.29,116.29,116.23,116.28,12265.0,109.8305,109.8305,109.7738,109.8211,12265.0
2021-02-03 15:15:00,116.3,116.32,116.19,116.2,22602.0,109.8399,109.8588,109.7361,109.7455,22602.0
2021-02-03 15:20:00,116.19,116.25,116.17,116.22,12719.0,109.7361,109.7927,109.7172,109.7644,12719.0
2021-02-03 15:25:00,116.21,116.23,116.14,116.14,7930.0,109.7549,109.7738,109.6888,109.6888,7930.0
2021-02-03 15:30:00,116.14,116.21,116.1,116.2,17208.0,109.6888,109.7549,109.6511,109.7455,17208.0
2021-02-03 15:35:00,116.2,116.21,116.12,116.13,14247.0,109.7455,109.7549,109.6699,109.6794,14247.0
2021-02-03 15:40:00,116.12,116.22,116.11,116.16,66157.0,109.6699,109.7644,109.6605,109.7077,66157.0
2021-02-03 15:45:00,116.16,116.21,116.1,116.13,121612.0,109.7077,109.7549,109.6511,109.6794,121612.0
2021-02-03 15:50:00,116.13,116.17,116.08,116.1,17818.0,109.6794,109.7172,109.6322,109.6511,17818.0
2021-02-03 15:55:00,116.1,116.14,115.94,115.94,33647.0,109.6511,109.6888,109.4999,109.4999,33647.0
2021-02-04 09:30:00,116.3,116.3,116.18,116.18,8552.0,109.8399,109.8399,109.7266,109.7266,8552.0
2021-02-04 09:35:00,116.17,116.18,116.15,116.16,4505.0,109.7172,109.7266,109.6983,109.7077,4505.0
2021-02-04 09:40:00,116.22,116.22,116.21,116.21,597.0,109.7644,109.7644,109.7549,109.7549,597.0
2021-02-04 09:45:00,116.18,116.39,116.18,116.39,8830.0,109.7266,109.9249,109.7266,109.9249,8830.0
2021-02-04 09:50:00,116.4,116.4,116.28,116.32,5228.0,109.9344,109.9344,109.8211,109.8588,5228.0
2021-02-04 09:55:00,116.38,116.51,116.35,116.51,2742.0,109.9155,110.0383,109.8872,110.0383,2742.0
2021-02-04 10:00:00,116.53,116.57,116.44,116.49,6392.0,110.0572,110.0949,109.9722,110.0194,6392.0
2021-02-04 10:05:00,116.55,116.58,116.53,116.55,4103.0,110.0761,110.1044,110.0572,110.0761,4103.0
2021-02-04 10:10:00,116.58,116.63,116.55,116.55,10360.0,110.1044,110.1516,110.0761,110.0761,10360.0
2021-02-04 10:15:00,116.59,116.66,116.59,116.66,4207.0,110.1138,110.1799,110.1138,110.1799,4207.0
2021-02-04 10:20:00,116.65,116.7,116.65,116.7,1916.0,110.1705,110.2177,110.1705,110.2177,1916.0
2021-02-04 10:25:00,116.66,116.66,116.56,116.58,5629.0,110.1799,110.1799,110.0855,110.1044,5629.0
2021-02-04 10:30:00,116.56,116.62,116.53,116.55,6125.0,110.0855,110.1422,110.0572,110.0761,6125.0
2021-02-04 10:35:00,116.56,116.62,116.55,116.58,7055.0,110.0855,110.1422,110.0761,110.1044,7055.0
2021-02-04 10:40:00,116.61,116.66,116.57,116.66,14818.0,110.1327,110.1799,110.0949,110.1799,14818.0
2021-02-04 10:45:00,116.64,116.66,116.59,116.59,2115.0,110.1611,110.1799,110.1138,110.1138,2115.0
2021-02-04 10:50:00,116.66,116.76,116.66,116.73,4042.0,110.1799,110.2744,110.1799,110.2461,4042.0
2021-02-04 10:55:00,116.77,116.77,116.72,116.72,2642.0,110.2838,110.2838,110.2366,110.2366,2642.0
2021-02-04 11:00:00,116.76,116.87,116.75,116.85,17806.0,110.2744,110.3783,110.2649,110.3594,17806.0
2021-02-04 11:05:00,116.86,116.9,116.84,116.9,679.0,110.3688,110.4066,110.35,110.4066,679.0
2021-02-04 11:10:00,116.91,116.92,116.8,116.8,645.0,110.4161,110.4255,110.3122,110.3122,645.0
2021-02-04 11:15:00,116.86,116.9,116.85,116.85,1333.0,110.3688,110.4066,110.3594,110.3594,1333.0
2021-02-04 11:20:00,116.88,116.88,116.86,116.87,1250.0,110.3877,110.3877,110.3688,110.3783,1250.0
2021-02-04 11:25:00,116.84,116.87,116.76,116.82,6076.0,110.35,110.3783,110.2744,110.3311,6076.0
2021-02-04 11:30:00,116.78,116.87,116.78,116.86,1813.0,110.2933,110.3783,110.2933,110.3688,1813.0
2021-02-04 11:35:00,116.83,116.87,116.81,116.84,131411.0,110.3405,110.3783,110.3216,110.35,131411.0
2021-02-04 11:40:00,116.85,116.87,116.84,116.86,8297.0,110.3594,110.3783,110.35,110.3688,8297.0
2021-02-04 11:45:00,116.76,116.81,116.75,116.8,2229.0,110.2744,110.3216,110.2649,110.3122,2229.0
2021-02-04 11:50:00,116.8,116.8,116.78,116.79,925.0,110.3122,110.3122,110.2933,110.3027,925.0
2021-02-04 11:55:00,116.78,116.81,116.77,116.81,3101.0,110.2933,110.3216,110.2838,110.3216,3101.0
2021-02-04 12:00:00,116.83,116.88,116.82,116.84,13260.0,110.3405,110.3877,110.3311,110.35,13260.0
2021-02-04 12:05:00,116.84,116.88,116.82,116.87,4525.0,110.35,110.3877,110.3311,110.3783,4525.0
2021-02-04 12:10:00,116.88,116.88,116.84,116.84,2528.0,110.3877,110.3877,110.35,110.35,2528.0
2021-02-04 12:15:00,116.9,116.92,116.88,116.9,27220.0,110.4066,110.4255,110.3877,110.4066,27220.0
2021-02-04 12:20:00,116.89,116.9,116.85,116.87,37543.0,110.3972,110.4066,110.3594,110.3783,37543.0
2021-02-04 12:25:00,116.86,116.88,116.85,116.87,2277.0,110.3688,110.3877,110.3594,110.3783,2277.0
2021-02-04 12:30:00,116.88,116.89,116.87,116.89,9309.0,110.3877,110.3972,110.3783,110.3972,9309.0
2021-02-04 12:35:00,116.88,116.94,116.86,116.88,4408.0,110.3877,110.4444,110.3688,110.3877,4408.0
2021-02-04 12:40:00,116.88,116.91,116.87,116.91,15154.0,110.3877,110.4161,110.3783,110.4161,15154.0
2021-02-04 12:45:00,116.9,116.93,116.88,116.93,2105.0,110.4066,110.435,110.3877,110.435,2105.0
2021-02-04 12:50:00,116.93,116.93,116.89,116.89,7142.0,110.435,110.435,110.3972,110.3972,7142.0
2021-02-04 12:55:00,116.92,116.93,116.9,116.93,7776.0,110.4255,110.435,110.4066,110.435,7776.0
2021-02-04 13:00:00,116.92,116.97,116.92,116.94,12695.0,110.4255,110.4727,110.4255,110.4444,12695.0
2021-02-04 13:05:00,116.94,116.98,116.94,116.98,15883.0,110.4444,110.4822,110.4444,110.4822,15883.0
2021-02-04 13:10:00,116.97,117.06,116.97,117.06,3542.0,110.4727,110.5577,110.4727,110.5577,3542.0
2021-02-04 13:15:00,117.07,117.07,117.04,117.04,4104.0,110.5672,110.5672,110.5388,110.5388,4104.0
2021-02-04 13:20:00,117.07,117.09,117.05,117.08,5283.0,110.5672,110.5861,110.5483,110.5766,5283.0
2021-02-04 13:25:00,117.08,117.09,117.04,117.06,3897.0,110.5766,110.5861,110.5388,110.5577,3897.0
2021-02-04 13:30:00,117.07,117.08,117.06,117.06,7088.0,110.5672,110.5766,110.5577,110.5577,7088.0
2021-02-04 13:35:00,117.09,117.1,117.08,117.08,5670.0,110.5861,110.5955,110.5766,110.5766,5670.0
2021-02-04 13:40:00,117.09,117.13,117.09,117.13,12550.0,110.5861,110.6238,110.5861,110.6238,12550.0
2021-02-04 13:45:00,117.12,117.14,117.11,117.14,7048.0,110.6144,110.6333,110.605,110.6333,7048.0
2021-02-04 13:50:00,117.15,117.15,117.09,117.1,10936.0,110.6427,110.6427,110.5861,110.5955,10936.0
2021-02-04 13:55:00,117.09,117.11,117.09,117.09,8731.0,110.5861,110.605,110.5861,110.5861,8731.0
2021-02-04 14:00:00,117.1,117.14,117.09,117.14,12159.0,110.5955,110.6333,110.5861,110.6333,12159.0
2021-02-04 14:05:00,117.15,117.17,117.13,117.15,5881.0,110.6427,110.6616,110.6238,110.6427,5881.0
2021-02-04 14:10:00,117.14,117.15,117.06,117.1,9510.0,110.6333,110.6427,110.5577,110.5955,9510.0
2021-02-04 14:15:00,117.09,117.11,117.08,117.11,14161.0,110.5861,110.605,110.5766,110.605,14161.0
2021-02-04 14:20:00,117.1,117.1,117.03,117.05,25059.0,110.5955,110.5955,110.5294,110.5483,25059.0
2021-02-04 14:25:00,117.06,117.11,117.06,117.08,12037.0,110.5577,110.605,110.5577,110.5766,12037.0
2021-02-04 14:30:00,117.1,117.12,117.09,117.11,112397.0,110.5955,110.6144,110.5861,110.605,112397.0
2021-02-04 14:35:00,117.1,117.15,117.1,117.11,14188.0,110.5955,110.6427,110.5955,110.605,14188.0
2021-02-04 14:40:00,117.1,117.11,117.08,117.09,92156.0,110.5955,110.605,110.5766,110.5861,92156.0
2021-02-04 14:45:00,117.09,117.1,117.07,117.09,6530.0,110.5861,110.5955,110.5672,110.5861,6530.0
2021-02-04 14:50:00,117.09,117.1,117.05,117.05,10563.0,110.5861,110.5955,110.5483,110.5483,10563.0
2021-02-04 14:55:00,117.06,117.13,117.06,117.11,11509.0,110.5577,110.6238,110.5577,110.605,11509.0
2021-02-04 15:00:00,117.1,117.1,117.04,117.08,9132.0,110.5955,110.5955,110.5388,110.5766,9132.0
2021-02-04 15:05:00,117.08,117.1,117.06,117.08,9735.0,110.5766,110.5955,110.5577,110.5766,9735.0
2021-02-04 15:10:00,117.07,117.07,117.0,117.01,10708.0,110.5672,110.5672,110.5011,110.5105,10708.0
2021-02-04 15:15:00,117.01,117.02,117.0,117.02,7397.0,110.5105,110.52,110.5011,110.52,7397.0
2021-02-04 15:20:00,117.02,117.04,117.0,117.01,7513.0,110.52,110.5388,110.5011,110.5105,7513.0
2021-02-04 15:25:00,117.01,117.06,117.0,117.04,7196.0,110.5105,110.5577,110.5011,110.5388,7196.0
2021-02-04 15:30:00,117.05,117.11,117.04,117.07,17967.0,110.5483,110.605,110.5388,110.5672,17967.0
2021-02-04 15:35:00,117.08,117.08,117.03,117.04,10601.0,110.5766,110.5766,110.5294,110.5388,10601.0
2021-02-04 15:40:00,117.05,117.13,117.04,117.06,17248.0,110.5483,110.6238,110.5388,110.5577,17248.0
2021-02-04 15:45:00,117.06,117.13,117.05,117.05,50646.0,110.5577,110.6238,110.5483,110.5483,50646.0
2021-02-04 15:50:00,117.05,117.18,117.05,117.18,17947.0,110.5483,110.6711,110.5483,110.6711,17947.0
2021-02-04 15:55:00,117.16,117.38,117.14,117.37,46889.0,110.6522,110.86,110.6333,110.8505,46889.0
2021-02-05 09:30:00,117.88,118.11,117.88,118.09,11865.0,111.3322,111.5494,111.3322,111.5305,11865.0
2021-02-05 09:35:00,118.07,118.08,118.05,118.07,3544.0,111.5116,111.5211,111.4927,111.5116,3544.0
2021-02-05 09:40:00,118.07,118.08,118.03,118.04,1693.0,111.5116,111.5211,111.4738,111.4833,1693.0
2021-02-05 09:45:00,118.1,118.23,118.1,118.23,1025.0,111.54,111.6627,111.54,111.6627,1025.0
2021-02-05 09:50:00,118.17,118.18,118.08,118.08,2824.0,111.6061,111.6155,111.5211,111.5211,2824.0
2021-02-05 09:55:00,118.04,118.04,117.94,117.94,2374.0,111.4833,111.4833,111.3888,111.3888,2374.0
2021-02-05 10:00:00,117.94,117.98,117.9,117.93,10931.0,111.3888,111.4266,111.3511,111.3794,10931.0
2021-02-05 10:05:00,117.95,118.02,117.93,117.97,5262.0,111.3983,111.4644,111.3794,111.4172,5262.0
2021-02-05 10:10:00,117.98,117.99,117.85,117.87,2728.0,111.4266,111.4361,111.3038,111.3227,2728.0
2021-02-05 10:15:00,117.87,117.87,117.79,117.8,3143.0,111.3227,111.3227,111.2472,111.2566,3143.0
2021-02-05 10:20:00,117.81,117.83,117.8,117.81,1168.0,111.2661,111.285,111.2566,111.2661,1168.0
2021-02-05 10:25:00,117.87,117.91,117.87,117.88,1764.0,111.3227,111.3605,111.3227,111.3322,1764.0
2021-02-05 10:30:00,117.92,118.01,117.92,118.01,904.0,111.37,111.455,111.37,111.455,904.0
2021-02-05 10:35:00,118.0,118.02,117.99,118.02,3761.0,111.4455,111.4644,111.4361,111.4644,3761.0
2021-02-05 10:40:00,118.02,118.02,118.02,118.02,0.0,111.4644,111.4644,111.4644,111.4644,0.0
2021-02-05 10:45:00,118.13,118.14,118.06,118.14,4309.0,111.5683,111.5777,111.5022,111.5777,4309.0
2021-02-05 10:50:00,118.15,118.17,118.14,118.16,2586.0,111.5872,111.6061,111.5777,111.5966,2586.0
2021-02-05 10:55:00,118.17,118.18,118.11,118.12,6253.0,111.6061,111.6155,111.5494,111.5589,6253.0
2021-02-05 11:00:00,118.09,118.1,118.02,118.03,6506.0,111.5305,111.54,111.4644,111.4738,6506.0
2021-02-05 11:05:00,118.03,118.04,117.99,118.0,1599.0,111.4738,111.4833,111.4361,111.4455,1599.0
2021-02-05 11:10:00,117.89,117.9,117.89,117.9,500.0,111.3416,111.3511,111.3416,111.3511,500.0
2021-02-05 11:15:00,117.84,117.85,117.82,117.85,8677.0,111.2944,111.3038,111.2755,111.3038,8677.0
2021-02-05 11:20:00,117.84,117.91,117.84,117.9,2026.0,111.2944,111.3605,111.2944,111.3511,2026.0
2021-02-05 11:25:00,117.89,117.91,117.86,117.91,2422.0,111.3416,111.3605,111.3133,111.3605,2422.0
2021-02-05 11:30:00,117.91,117.95,117.9,117.94,3554.0,111.3605,111.3983,111.3511,111.3888,3554.0
2021-02-05 11:35:00,117.96,118.01,117.96,118.01,3563.0,111.4077,111.455,111.4077,111.455,3563.0
2021-02-05 11:40:00,118.01,118.03,118.0,118.02,9693.0,111.455,111.4738,111.4455,111.4644,9693.0
2021-02-05 11:45:00,118.03,118.05,117.99,118.0,5010.0,111.4738,111.4927,111.4361,111.4455,5010.0
2021-02-05 11:50:00,118.0,118.0,117.92,117.93,5851.0,111.4455,111.4455,111.37,111.3794,5851.0
2021-02-05 11:55:00,117.92,117.94,117.87,117.87,14151.0,111.37,111.3888,111.3227,111.3227,14151.0
2021-02-05 12:00:00,117.84,117.95,117.83,117.95,20029.0,111.2944,111.3983,111.285,111.3983,20029.0
2021-02-05 12:05:00,117.95,118.0,117.95,117.97,11295.0,111.3983,111.4455,111.3983,111.4172,11295.0
2021-02-05 12:10:00,117.98,118.0,117.97,118.0,7123.0,111.4266,111.4455,111.4172,111.4455,7123.0
2021-02-05 12:15:00,118.0,118.04,117.98,118.03,19090.0,111.4455,111.4833,111.4266,111.4738,19090.0
2021-02-05 12:20:00,118.03,118.03,118.0,118.0,9142.0,111.4738,111.4738,111.4455,111.4455,9142.0
2021-02-05 12:25:00,118.0,118.02,117.99,118.02,11001.0,111.4455,111.4644,111.4361,111.4644,11001.0
2021-02-05 12:30:00,118.03,118.04,118.0,118.03,6499.0,111.4738,111.4833,111.4455,111.4738,6499.0
2021-02-05 12:35:00,118.02,118.06,118.01,118.06,11688.0,111.4644,111.5022,111.455,111.5022,11688.0
2021-02-05 12:40:00,118.08,118.17,118.07,118.12,7732.0,111.5211,111.6061,111.5116,111.5589,7732.0
2021-02-05 12:45:00,118.13,118.16,118.1,118.12,9886.0,111.5683,111.5966,111.54,111.5589,9886.0
2021-02-05 12:50:00,118.12,118.15,118.11,118.13,23810.0,111.5589,111.5872,111.5494,111.5683,23810.0
2021-02-05 12:55:00,118.14,118.18,118.11,118.18,7863.0,111.5777,111.6155,111.5494,111.6155,7863.0
2021-02-05 13:00:00,118.19,118.19,118.11,118.12,12568.0,111.625,111.625,111.5494,111.5589,12568.0
2021-02-05 13:05:00,118.11,118.13,118.08,118.11,8958.0,111.5494,111.5683,111.5211,111.5494,8958.0
2021-02-05 13:10:00,118.11,118.14,118.11,118.13,6790.0,111.5494,111.5777,111.5494,111.5683,6790.0
2021-02-05 13:15:00,118.14,118.19,118.12,118.19,10180.0,111.5777,111.625,111.5589,111.625,10180.0
2021-02-05 13:20:00,118.19,118.19,118.08,118.09,6737.0,111.625,111.625,111.5211,111.5305,6737.0
2021-02-05 13:25:00,118.09,118.13,118.09,118.11,44997.0,111.5305,111.5683,111.5305,111.5494,44997.0
2021-02-05 13:30:00,118.11,118.11,118.06,118.1,9539.0,111.5494,111.5494,111.5022,111.54,9539.0
2021-02-05 13:35:00,118.09,118.12,118.09,118.12,5491.0,111.5305,111.5589,111.5305,111.5589,5491.0
2021-02-05 13:40:00,118.11,118.11,118.07,118.09,20469.0,111.5494,111.5494,111.5116,111.5305,20469.0
2021-02-05 13:45:00,118.09,118.1,118.07,118.07,9809.0,111.5305,111.54,111.5116,111.5116,9809.0
2021-02-05 13:50:00,118.07,118.08,118.02,118.04,16140.0,111.5116,111.5211,111.4644,111.4833,16140.0
2021-02-05 13:55:00,118.04,118.06,118.01,118.02,14681.0,111.4833,111.5022,111.455,111.4644,14681.0
2021-02-05 14:00:00,118.03,118.05,117.97,118.02,7776.0,111.4738,111.4927,111.4172,111.4644,7776.0
2021-02-05 14:05:00,118.02,118.06,118.02,118.02,19085.0,111.4644,111.5022,111.4644,111.4644,19085.0
2021-02-05 14:10:00,118.03,118.07,118.03,118.05,13917.0,111.4738,111.5116,111.4738,111.4927,13917.0
2021-02-05 14:15:00,118.05,118.06,118.01,118.01,6337.0,111.4927,111.5022,111.455,111.455,6337.0
2021-02-05 14:20:00,118.02,118.03,118.0,118.03,10011.0,111.4644,111.4738,111.4455,111.4738,10011.0
2021-02-05 14:25:00,118.03,118.11,118.03,118.09,8994.0,111.4738,111.5494,111.4738,111.5305,8994.0
2021-02-05 14:30:00,118.11,118.16,118.09,118.09,8662.0,111.5494,111.5966,111.5305,111.5305,8662.0
2021-02-05 14:35:00,118.09,118.12,118.08,118.12,5289.0,111.5305,111.5589,111.5211,111.5589,5289.0
2021-02-05 14:40:00,118.12,118.13,118.09,118.09,7882.0,111.5589,111.5683,111.5305,111.5305,7882.0
2021-02-05 14:45:00,118.09,118.12,118.04,118.05,15716.0,111.5305,111.5589,111.4833,111.4927,15716.0
2021-02-05 14:50:00,118.05,118.05,117.99,118.02,6338.0,111.4927,111.4927,111.4361,111.4644,6338.0
2021-02-05 14:55:00,118.01,118.05,118.0,118.0,15229.0,111.455,111.4927,111.4455,111.4455,15229.0
2021-02-05 15:00:00,118.01,118.01,117.89,117.9,4872.0,111.455,111.455,111.3416,111.3511,4872.0
2021-02-05 15:05:00,117.92,117.96,117.91,117.94,6708.0,111.37,111.4077,111.3605,111.3888,6708.0
2021-02-05 15:10:00,117.94,117.98,117.92,117.98,11337.0,111.3888,111.4266,111.37,111.4266,11337.0
2021-02-05 15:15:00,117.98,118.05,117.98,117.99,12270.0,111.4266,111.4927,111.4266,111.4361,12270.0
2021-02-05 15:20:00,118.0,118.04,117.98,118.04,13434.0,111.4455,111.4833,111.4266,111.4833,13434.0
2021-02-05 15:25:00,118.04,118.05,117.9,117.9,47907.0,111.4833,111.4927,111.3511,111.3511,47907.0
2021-02-05 15:30:00,117.9,117.97,117.89,117.97,7099.0,111.3511,111.4172,111.3416,111.4172,7099.0
2021-02-05 15:35:00,117.99,118.04,117.93,117.94,8980.0,111.4361,111.4833,111.3794,111.3888,8980.0
2021-02-05 15:40:00,117.94,117.97,117.9,117.94,21630.0,111.3888,111.4172,111.3511,111.3888,21630.0
2021-02-05 15:45:00,117.95,118.04,117.92,117.92,19350.0,111.3983,111.4833,111.37,111.37,19350.0
2021-02-05 15:50:00,117.92,117.99,117.91,117.96,37554.0,111.37,111.4361,111.3605,111.4077,37554.0
2021-02-05 15:55:00,117.98,118.09,117.97,118.04,28530.0,111.4266,111.5305,111.4172,111.4833,28530.0
2021-02-08 09:30:00,118.42,118.61,118.42,118.61,7527.0,111.8422,112.0216,111.8422,112.0216,7527.0
2021-02-08 09:35:00,118.71,118.71,118.59,118.59,1751.0,112.1161,112.1161,112.0027,112.0027,1751.0
2021-02-08 09:40:00,118.59,118.65,118.59,118.64,541.0,112.0027,112.0594,112.0027,112.05,541.0
2021-02-08 09:45:00,118.66,118.75,118.66,118.68,2695.0,112.0689,112.1539,112.0689,112.0877,2695.0
2021-02-08 09:50:00,118.73,118.73,118.67,118.69,2261.0,112.135,112.135,112.0783,112.0972,2261.0
2021-02-08 09:55:00,118.67,118.77,118.66,118.69,2016.0,112.0783,112.1727,112.0689,112.0972,2016.0
2021-02-08 10:00:00,118.68,118.79,118.66,118.73,78604.0,112.0877,112.1916,112.0689,112.135,78604.0
2021-02-08 10:05:00,118.78,118.81,118.72,118.76,22292.0,112.1822,112.2105,112.1255,112.1633,22292.0
2021-02-08 10:10:00,118.77,118.77,118.64,118.65,6925.0,112.1727,112.1727,112.05,112.0594,6925.0
2021-02-08 10:15:00,118.67,118.7,118.66,118.66,8530.0,112.0783,112.1066,112.0689,112.0689,8530.0
2021-02-08 10:20:00,118.72,118.73,118.66,118.66,1537.0,112.1255,112.135,112.0689,112.0689,1537.0
2021-02-08 10:25:00,118.66,118.67,118.66,118.66,449.0,112.0689,112.0783,112.0689,112.0689,449.0
2021-02-08 10:30:00,118.67,118.67,118.63,118.66,1059.0,112.0783,112.0783,112.0405,112.0689,1059.0
2021-02-08 10:35:00,118.64,118.68,118.64,118.68,2077.0,112.05,112.0877,112.05,112.0877,2077.0
2021-02-08 10:40:00,118.68,118.69,118.67,118.68,3386.0,112.0877,112.0972,112.0783,112.0877,3386.0
2021-02-08 10:45:00,118.69,118.72,118.68,118.69,1427.0,112.0972,112.1255,112.0877,112.0972,1427.0
2021-02-08 10:50:00,118.68,118.69,118.59,118.59,9097.0,112.0877,112.0972,112.0027,112.0027,9097.0
2021-02-08 10:55:00,118.63,118.63,118.54,118.54,6089.0,112.0405,112.0405,111.9555,111.9555,6089.0
2021-02-08 11:00:00,118.6,118.6,118.55,118.56,646.0,112.0122,112.0122,111.965,111.9744,646.0
2021-02-08 11:05:00,118.59,118.59,118.53,118.54,1505.0,112.0027,112.0027,111.9461,111.9555,1505.0
2021-02-08 11:10:00,118.52,118.52,118.42,118.44,23897.0,111.9366,111.9366,111.8422,111.8611,23897.0
2021-02-08 11:15:00,118.41,118.44,118.41,118.43,1772.0,111.8327,111.8611,111.8327,111.8516,1772.0
2021-02-08 11:20:00,118.43,118.49,118.43,118.47,7357.0,111.8516,111.9083,111.8516,111.8894,7357.0
2021-02-08 11:25:00,118.47,118.47,118.44,118.47,1270.0,111.8894,111.8894,111.8611,111.8894,1270.0
2021-02-08 11:30:00,118.47,118.48,118.34,118.34,18963.0,111.8894,111.8989,111.7666,111.7666,18963.0
2021-02-08 11:35:00,118.34,118.34,118.29,118.32,3258.0,111.7666,111.7666,111.7194,111.7477,3258.0
2021-02-08 11:40:00,118.28,118.32,118.25,118.28,7370.0,111.71,111.7477,111.6816,111.71,7370.0
2021-02-08 11:45:00,118.27,118.31,118.27,118.3,4692.0,111.7005,111.7383,111.7005,111.7289,4692.0
2021-02-08 11:50:00,118.39,118.4,118.36,118.39,19783.0,111.8139,111.8233,111.7855,111.8139,19783.0
2021-02-08 11:55:00,118.39,118.44,118.39,118.42,8977.0,111.8139,111.8611,111.8139,111.8422,8977.0
2021-02-08 12:00:00,118.41,118.42,118.39,118.41,5500.0,111.8327,111.8422,111.8139,111.8327,5500.0
2021-02-08 12:05:00,118.41,118.43,118.4,118.43,3520.0,111.8327,111.8516,111.8233,111.8516,3520.0
2021-02-08 12:10:00,118.47,118.51,118.47,118.51,1656.0,111.8894,111.9272,111.8894,111.9272,1656.0
2021-02-08 12:15:00,118.52,118.53,118.5,118.5,807.0,111.9366,111.9461,111.9177,111.9177,807.0
2021-02-08 12:20:00,118.5,118.54,118.49,118.53,8501.0,111.9177,111.9555,111.9083,111.9461,8501.0
2021-02-08 12:25:00,118.53,118.54,118.51,118.51,6621.0,111.9461,111.9555,111.9272,111.9272,6621.0
2021-02-08 12:30:00,118.51,118.53,118.49,118.53,2447.0,111.9272,111.9461,111.9083,111.9461,2447.0
2021-02-08 12:35:00,118.52,118.53,118.51,118.52,1985.0,111.9366,111.9461,111.9272,111.9366,1985.0
2021-02-08 12:40:00,118.5,118.55,118.48,118.55,2884.0,111.9177,111.965,111.8989,111.965,2884.0
2021-02-08 12:45:00,118.54,118.57,118.54,118.55,1798.0,111.9555,111.9839,111.9555,111.965,1798.0
2021-02-08 12:50:00,118.53,118.53,118.51,118.52,4258.0,111.9461,111.9461,111.9272,111.9366,4258.0
2021-02-08 12:55:00,118.47,118.49,118.47,118.49,482.0,111.8894,111.9083,111.8894,111.9083,482.0
2021-02-08 13:00:00,118.49,118.49,118.44,118.45,23161.0,111.9083,111.9083,111.8611,111.8705,23161.0
2021-02-08 13:05:00,118.44,118.48,118.44,118.46,13797.0,111.8611,111.8989,111.8611,111.88,13797.0
2021-02-08 13:10:00,118.49,118.5,118.46,118.47,31563.0,111.9083,111.9177,111.88,111.8894,31563.0
2021-02-08 13:15:00,118.47,118.52,118.47,118.52,18283.0,111.8894,111.9366,111.8894,111.9366,18283.0
2021-02-08 13:20:00,118.51,118.53,118.47,118.49,12243.0,111.9272,111.9461,111.8894,111.9083,12243.0
2021-02-08 13:25:00,118.49,118.5,118.45,118.46,404604.0,111.9083,111.9177,111.8705,111.88,404604.0
2021-02-08 13:30:00,118.47,118.53,118.46,118.53,15767.0,111.8894,111.9461,111.88,111.9461,15767.0
2021-02-08 13:35:00,118.53,118.53,118.51,118.53,18788.0,111.9461,111.9461,111.9272,111.9461,18788.0
2021-02-08 13:40:00,118.53,118.55,118.52,118.54,17214.0,111.9461,111.965,111.9366,111.9555,17214.0
2021-02-08 13:45:00,118.54,118.56,118.5,118.52,19422.0,111.9555,111.9744,111.9177,111.9366,19422.0
2021-02-08 13:50:00,118.52,118.52,118.33,118.37,64898.0,111.9366,111.9366,111.7572,111.795,64898.0
2021-02-08 13:55:00,118.36,118.44,118.36,118.42,31109.0,111.7855,111.8611,111.7855,111.8422,31109.0
2021-02-08 14:00:00,118.42,118.49,118.42,118.48,35160.0,111.8422,111.9083,111.8422,111.8989,35160.0
2021-02-08 14:05:00,118.47,118.5,118.46,118.49,22632.0,111.8894,111.9177,111.88,111.9083,22632.0
2021-02-08 14:10:00,118.49,118.51,118.47,118.51,21398.0,111.9083,111.9272,111.8894,111.9272,21398.0
2021-02-08 14:15:00,118.5,118.5,118.45,118.46,45380.0,111.9177,111.9177,111.8705,111.88,45380.0
2021-02-08 14:20:00,118.46,118.51,118.42,118.47,27702.0,111.88,111.9272,111.8422,111.8894,27702.0
2021-02-08 14:25:00,118.47,118.48,118.44,118.48,25398.0,111.8894,111.8989,111.8611,111.8989,25398.0
2021-02-08 14:30:00,118.48,118.52,118.42,118.5,36260.0,111.8989,111.9366,111.8422,111.9177,36260.0
2021-02-08 14:35:00,118.5,118.5,118.46,118.49,23697.0,111.9177,111.9177,111.88,111.9083,23697.0
2021-02-08 14:40:00,118.49,118.49,118.46,118.49,23992.0,111.9083,111.9083,111.88,111.9083,23992.0
2021-02-08 14:45:00,118.49,118.52,118.46,118.5,35983.0,111.9083,111.9366,111.88,111.9177,35983.0
2021-02-08 14:50:00,118.5,118.53,118.48,118.53,25244.0,111.9177,111.9461,111.8989,111.9461,25244.0
2021-02-08 14:55:00,118.53,118.58,118.52,118.58,38274.0,111.9461,111.9933,111.9366,111.9933,38274.0
2021-02-08 15:00:00,118.58,118.58,118.54,118.56,43055.0,111.9933,111.9933,111.9555,111.9744,43055.0
2021-02-08 15:05:00,118.56,118.58,118.52,118.53,36454.0,111.9744,111.9933,111.9366,111.9461,36454.0
2021-02-08 15:10:00,118.53,118.59,118.52,118.57,35272.0,111.9461,112.0027,111.9366,111.9839,35272.0
2021-02-08 15:15:00,118.57,118.57,118.53,118.54,40778.0,111.9839,111.9839,111.9461,111.9555,40778.0
2021-02-08 15:20:00,118.54,118.6,118.53,118.59,34194.0,111.9555,112.0122,111.9461,112.0027,34194.0
2021-02-08 15:25:00,118.59,118.62,118.57,118.62,66710.0,112.0027,112.0311,111.9839,112.0311,66710.0
2021-02-08 15:30:00,118.62,118.64,118.55,118.56,44574.0,112.0311,112.05,111.965,111.9744,44574.0
2021-02-08 15:35:00,118.56,118.61,118.55,118.59,39668.0,111.9744,112.0216,111.965,112.0027,39668.0
2021-02-08 15:40:00,118.6,118.64,118.58,118.63,49728.0,112.0122,112.05,111.9933,112.0405,49728.0
2021-02-08 15:45:00,118.62,118.66,118.61,118.62,16586.0,112.0311,112.0689,112.0216,112.0311,16586.0
2021-02-08 15:50:00,118.61,118.73,118.61,118.73,42862.0,112.0216,112.135,112.0216,112.135,42862.0
2021-02-08 15:55:00,118.71,118.87,118.66,118.85,37598.0,112.1161,112.2672,112.0689,112.2483,37598.0
2021-02-09 09:30:00,118.62,118.63,118.51,118.59,11811.0,112.0311,112.0405,111.9272,112.0027,11811.0
2021-02-09 09:35:00,118.56,118.57,118.5,118.55,9910.0,111.9744,111.9839,111.9177,111.965,9910.0
2021-02-09 09:40:00,118.52,118.52,118.41,118.47,4304.0,111.9366,111.9366,111.8327,111.8894,4304.0
2021-02-09 09:45:00,118.54,118.66,118.54,118.54,5423.0,111.9555,112.0689,111.9555,111.9555,5423.0
2021-02-09 09:50:00,118.59,118.61,118.56,118.61,2725.0,112.0027,112.0216,111.9744,112.0216,2725.0
2021-02-09 09:55:00,118.63,118.66,118.59,118.59,23054.0,112.0405,112.0689,112.0027,112.0027,23054.0
2021-02-09 10:00:00,118.62,118.72,118.6,118.62,6319.0,112.0311,112.1255,112.0122,112.0311,6319.0
2021-02-09 10:05:00,118.57,118.7,118.55,118.66,4751.0,111.9839,112.1066,111.965,112.0689,4751.0
2021-02-09 10:10:00,118.76,118.76,118.71,118.71,4613.0,112.1633,112.1633,112.1161,112.1161,4613.0
2021-02-09 10:15:00,118.71,118.73,118.69,118.7,2038.0,112.1161,112.135,112.0972,112.1066,2038.0
2021-02-09 10:20:00,118.71,118.74,118.69,118.7,3097.0,112.1161,112.1444,112.0972,112.1066,3097.0
2021-02-09 10:25:00,118.69,118.72,118.65,118.68,34390.0,112.0972,112.1255,112.0594,112.0877,34390.0
2021-02-09 10:30:00,118.68,118.73,118.68,118.69,4848.0,112.0877,112.135,112.0877,112.0972,4848.0
2021-02-09 10:35:00,118.69,118.74,118.68,118.72,2612.0,112.0972,112.1444,112.0877,112.1255,2612.0
2021-02-09 10:40:00,118.73,118.76,118.71,118.71,5830.0,112.135,112.1633,112.1161,112.1161,5830.0
2021-02-09 10:45:00,118.7,118.71,118.65,118.67,5080.0,112.1066,112.1161,112.0594,112.0783,5080.0
2021-02-09 10:50:00,118.7,118.7,118.67,118.68,19149.0,112.1066,112.1066,112.0783,112.0877,19149.0
2021-02-09 10:55:00,118.67,118.68,118.64,118.68,4876.0,112.0783,112.0877,112.05,112.0877,4876.0
2021-02-09 11:00:00,118.68,118.68,118.65,118.68,6932.0,112.0877,112.0877,112.0594,112.0877,6932.0
2021-02-09 11:05:00,118.69,118.69,118.61,118.61,9985.0,112.0972,112.0972,112.0216,112.0216,9985.0
2021-02-09 11:10:00,118.58,118.61,118.55,118.61,6189.0,111.9933,112.0216,111.965,112.0216,6189.0
2021-02-09 11:15:00,118.6,118.61,118.55,118.56,2630.0,112.0122,112.0216,111.965,111.9744,2630.0
2021-02-09 11:20:00,118.56,118.64,118.54,118.64,3711.0,111.9744,112.05,111.9555,112.05,3711.0
2021-02-09 11:25:00,118.64,118.67,118.64,118.64,4592.0,112.05,112.0783,112.05,112.05,4592.0
2021-02-09 11:30:00,118.62,118.64,118.6,118.6,15848.0,112.0311,112.05,112.0122,112.0122,15848.0
2021-02-09 11:35:00,118.73,118.73,118.68,118.68,2057.0,112.135,112.135,112.0877,112.0877,2057.0
2021-02-09 11:40:00,118.71,118.76,118.7,118.75,19687.0,112.1161,112.1633,112.1066,112.1539,19687.0
2021-02-09 11:45:00,118.74,118.79,118.74,118.77,2379.0,112.1444,112.1916,112.1444,112.1727,2379.0
2021-02-09 11:50:00,118.77,118.77,118.73,118.73,7388.0,112.1727,112.1727,112.135,112.135,7388.0
2021-02-09 11:55:00,118.73,118.75,118.7,118.72,2057.0,112.135,112.1539,112.1066,112.1255,2057.0
2021-02-09 12:00:00,118.7,118.72,118.69,118.71,11418.0,112.1066,112.1255,112.0972,112.1161,11418.0
2021-02-09 12:05:00,118.7,118.78,118.7,118.78,1277.0,112.1066,112.1822,112.1066,112.1822,1277.0
2021-02-09 12:10:00,118.79,118.85,118.78,118.84,4264.0,112.1916,112.2483,112.1822,112.2389,4264.0
2021-02-09 12:15:00,118.85,118.86,118.8,118.8,1738.0,112.2483,112.2577,112.2011,112.2011,1738.0
2021-02-09 12:20:00,118.8,118.81,118.77,118.79,11841.0,112.2011,112.2105,112.1727,112.1916,11841.0
2021-02-09 12:25:00,118.82,118.82,118.79,118.79,821.0,112.22,112.22,112.1916,112.1916,821.0
2021-02-09 12:30:00,118.8,118.84,118.8,118.8,5010.0,112.2011,112.2389,112.2011,112.2011,5010.0
2021-02-09 12:35:00,118.8,118.81,118.79,118.8,59900.0,112.2011,112.2105,112.1916,112.2011,59900.0
2021-02-09 12:40:00,118.79,118.81,118.79,118.81,3746.0,112.1916,112.2105,112.1916,112.2105,3746.0
2021-02-09 12:45:00,118.83,118.83,118.79,118.83,6992.0,112.2294,112.2294,112.1916,112.2294,6992.0
2021-02-09 12:50:00,118.84,118.89,118.84,118.88,84582.0,112.2389,112.2861,112.2389,112.2766,84582.0
2021-02-09 12:55:00,118.87,118.87,118.82,118.82,1912.0,112.2672,112.2672,112.22,112.22,1912.0
2021-02-09 13:00:00,118.84,118.86,118.8,118.82,4188.0,112.2389,112.2577,112.2011,112.22,4188.0
2021-02-09 13:05:00,118.83,118.83,118.79,118.79,2373.0,112.2294,112.2294,112.1916,112.1916,2373.0
2021-02-09 13:10:00,118.79,118.81,118.77,118.77,12948.0,112.1916,112.2105,112.1727,112.1727,12948.0
2021-02-09 13:15:00,118.78,118.78,118.74,118.77,10593.0,112.1822,112.1822,112.1444,112.1727,10593.0
2021-02-09 13:20:00,118.77,118.78,118.73,118.74,4568.0,112.1727,112.1822,112.135,112.1444,4568.0
2021-02-09 13:25:00,118.73,118.77,118.72,118.73,11669.0,112.135,112.1727,112.1255,112.135,11669.0
2021-02-09 13:30:00,118.74,118.77,118.73,118.77,11833.0,112.1444,112.1727,112.135,112.1727,11833.0
2021-02-09 13:35:00,118.77,118.79,118.76,118.79,9317.0,112.1727,112.1916,112.1633,112.1916,9317.0
2021-02-09 13:40:00,118.79,118.79,118.75,118.77,23766.0,112.1916,112.1916,112.1539,112.1727,23766.0
2021-02-09 13:45:00,118.76,118.78,118.73,118.73,9910.0,112.1633,112.1822,112.135,112.135,9910.0
2021-02-09 13:50:00,118.72,118.75,118.72,118.73,13992.0,112.1255,112.1539,112.1255,112.135,13992.0
2021-02-09 13:55:00,118.75,118.8,118.74,118.78,18442.0,112.1539,112.2011,112.1444,112.1822,18442.0
2021-02-09 14:00:00,118.79,118.82,118.79,118.81,10767.0,112.1916,112.22,112.1916,112.2105,10767.0
2021-02-09 14:05:00,118.8,118.85,118.79,118.85,8814.0,112.2011,112.2483,112.1916,112.2483,8814.0
2021-02-09 14:10:00,118.85,118.85,118.81,118.83,22151.0,112.2483,112.2483,112.2105,112.2294,22151.0
2021-02-09 14:15:00,118.83,118.87,118.82,118.87,11196.0,112.2294,112.2672,112.22,112.2672,11196.0
2021-02-09 14:20:00,118.87,118.87,118.85,118.86,11610.0,112.2672,112.2672,112.2483,112.2577,11610.0
2021-02-09 14:25:00,118.86,118.91,118.85,118.9,9174.0,112.2577,112.305,112.2483,112.2955,9174.0
2021-02-09 14:30:00,118.9,118.94,118.89,118.93,18455.0,112.2955,112.3333,112.2861,112.3239,18455.0
2021-02-09 14:35:00,118.93,118.95,118.91,118.93,12804.0,112.3239,112.3427,112.305,112.3239,12804.0
2021-02-09 14:40:00,118.93,118.93,118.88,118.91,20273.0,112.3239,112.3239,112.2766,112.305,20273.0
2021-02-09 14:45:00,118.91,118.93,118.89,118.92,14575.0,112.305,112.3239,112.2861,112.3144,14575.0
2021-02-09 14:50:00,118.92,118.92,118.89,118.92,12329.0,112.3144,112.3144,112.2861,112.3144,12329.0
2021-02-09 14:55:00,118.92,118.93,118.9,118.92,10950.0,112.3144,112.3239,112.2955,112.3144,10950.0
2021-02-09 15:00:00,118.91,118.93,118.89,118.91,19075.0,112.305,112.3239,112.2861,112.305,19075.0
2021-02-09 15:05:00,118.92,118.93,118.89,118.91,15912.0,112.3144,112.3239,112.2861,112.305,15912.0
2021-02-09 15:10:00,118.9,118.95,118.89,118.95,16051.0,112.2955,112.3427,112.2861,112.3427,16051.0
2021-02-09 15:15:00,118.94,118.94,118.91,118.93,19753.0,112.3333,112.3333,112.305,112.3239,19753.0
2021-02-09 15:20:00,118.93,118.93,118.82,118.83,12671.0,112.3239,112.3239,112.22,112.2294,12671.0
2021-02-09 15:25:00,118.83,118.85,118.81,118.82,13505.0,112.2294,112.2483,112.2105,112.22,13505.0
2021-02-09 15:30:00,118.82,118.87,118.81,118.87,20794.0,112.22,112.2672,112.2105,112.2672,20794.0
2021-02-09 15:35:00,118.87,118.95,118.87,118.93,18143.0,112.2672,112.3427,112.2672,112.3239,18143.0
2021-02-09 15:40:00,118.91,118.94,118.9,118.92,19374.0,112.305,112.3333,112.2955,112.3144,19374.0
2021-02-09 15:45:00,118.92,118.92,118.85,118.85,19572.0,112.3144,112.3144,112.2483,112.2483,19572.0
2021-02-09 15:50:00,118.84,118.85,118.72,118.73,32458.0,112.2389,112.2483,112.1255,112.135,32458.0
2021-02-09 15:55:00,118.74,118.76,118.65,118.71,34080.0,112.1444,112.1633,112.0594,112.1161,34080.0
2021-02-10 09:30:00,119.37,119.38,119.12,119.14,36901.0,112.7394,112.7489,112.5033,112.5222,36901.0
2021-02-10 09:35:00,119.15,119.23,119.15,119.21,4804.0,112.5316,112.6072,112.5316,112.5883,4804.0
2021-02-10 09:40:00,119.22,119.23,119.16,119.21,2893.0,112.5977,112.6072,112.5411,112.5883,2893.0
2021-02-10 09:45:00,119.2,119.26,119.16,119.24,7684.0,112.5789,112.6355,112.5411,112.6166,7684.0
2021-02-10 09:50:00,119.2,119.2,119.18,119.18,1637.0,112.5789,112.5789,112.56,112.56,1637.0
2021-02-10 09:55:00,119.16,119.18,119.12,119.16,4102.0,112.5411,112.56,112.5033,112.5411,4102.0
2021-02-10 10:00:00,119.26,119.26,119.19,119.2,4960.0,112.6355,112.6355,112.5694,112.5789,4960.0
2021-02-10 10:05:00,119.2,119.26,119.19,119.26,1378.0,112.5789,112.6355,112.5694,112.6355,1378.0
2021-02-10 10:10:00,119.26,119.26,119.16,119.17,6730.0,112.6355,112.6355,112.5411,112.5505,6730.0
2021-02-10 10:15:00,119.15,119.16,119.02,119.02,15779.0,112.5316,112.5411,112.4089,112.4089,15779.0
2021-02-10 10:20:00,119.01,119.01,118.51,118.57,20320.0,112.3994,112.3994,111.9272,111.9839,20320.0
2021-02-10 10:25:00,118.52,118.78,118.52,118.64,12853.0,111.9366,112.1822,111.9366,112.05,12853.0
2021-02-10 10:30:00,118.58,118.62,118.43,118.47,7715.0,111.9933,112.0311,111.8516,111.8894,7715.0
2021-02-10 10:35:00,118.48,118.71,118.48,118.57,2479.0,111.8989,112.1161,111.8989,111.9839,2479.0
2021-02-10 10:40:00,118.51,118.54,118.12,118.12,16214.0,111.9272,111.9555,111.5589,111.5589,16214.0
2021-02-10 10:45:00,118.16,118.33,118.12,118.32,7000.0,111.5966,111.7572,111.5589,111.7477,7000.0
2021-02-10 10:50:00,118.33,118.61,118.33,118.57,7175.0,111.7572,112.0216,111.7572,111.9839,7175.0
2021-02-10 10:55:00,118.57,118.66,118.48,118.66,5858.0,111.9839,112.0689,111.8989,112.0689,5858.0
2021-02-10 11:00:00,118.69,118.75,118.6,118.6,5398.0,112.0972,112.1539,112.0122,112.0122,5398.0
2021-02-10 11:05:00,118.49,118.65,118.49,118.63,4228.0,111.9083,112.0594,111.9083,112.0405,4228.0
2021-02-10 11:10:00,118.69,118.84,118.69,118.84,5823.0,112.0972,112.2389,112.0972,112.2389,5823.0
2021-02-10 11:15:00,118.83,118.84,118.75,118.75,15875.0,112.2294,112.2389,112.1539,112.1539,15875.0
2021-02-10 11:20:00,118.77,118.81,118.76,118.76,1642.0,112.1727,112.2105,112.1633,112.1633,1642.0
2021-02-10 11:25:00,118.78,118.82,118.62,118.62,5854.0,112.1822,112.22,112.0311,112.0311,5854.0
2021-02-10 11:30:00,118.61,118.7,118.49,118.7,5534.0,112.0216,112.1066,111.9083,112.1066,5534.0
2021-02-10 11:35:00,118.7,118.72,118.61,118.67,3029.0,112.1066,112.1255,112.0216,112.0783,3029.0
2021-02-10 11:40:00,118.66,118.66,118.6,118.61,6040.0,112.0689,112.0689,112.0122,112.0216,6040.0
2021-02-10 11:45:00,118.58,118.64,118.58,118.63,2307.0,111.9933,112.05,111.9933,112.0405,2307.0
2021-02-10 11:50:00,118.65,118.69,118.6,118.64,3556.0,112.0594,112.0972,112.0122,112.05,3556.0
2021-02-10 11:55:00,118.72,118.78,118.66,118.66,2415.0,112.1255,112.1822,112.0689,112.0689,2415.0
2021-02-10 12:00:00,118.64,118.65,118.46,118.48,5579.0,112.05,112.0594,111.88,111.8989,5579.0
2021-02-10 12:05:00,118.46,118.51,118.45,118.48,3680.0,111.88,111.9272,111.8705,111.8989,3680.0
2021-02-10 12:10:00,118.49,118.59,118.48,118.59,2099.0,111.9083,112.0027,111.8989,112.0027,2099.0
2021-02-10 12:15:00,118.61,118.65,118.53,118.58,3168.0,112.0216,112.0594,111.9461,111.9933,3168.0
2021-02-10 12:20:00,118.59,118.6,118.45,118.45,5882.0,112.0027,112.0122,111.8705,111.8705,5882.0
2021-02-10 12:25:00,118.4,118.61,118.4,118.58,4377.0,111.8233,112.0216,111.8233,111.9933,4377.0
2021-02-10 12:30:00,118.57,118.6,118.52,118.59,11391.0,111.9839,112.0122,111.9366,112.0027,11391.0
2021-02-10 12:35:00,118.6,118.62,118.52,118.52,9241.0,112.0122,112.0311,111.9366,111.9366,9241.0
2021-02-10 12:40:00,118.52,118.63,118.52,118.59,8617.0,111.9366,112.0405,111.9366,112.0027,8617.0
2021-02-10 12:45:00,118.58,118.67,118.55,118.67,1221.0,111.9933,112.0783,111.965,112.0783,1221.0
2021-02-10 12:50:00,118.67,118.75,118.67,118.71,12470.0,112.0783,112.1539,112.0783,112.1161,12470.0
2021-02-10 12:55:00,118.71,118.73,118.68,118.68,5195.0,112.1161,112.135,112.0877,112.0877,5195.0
2021-02-10 13:00:00,118.67,118.71,118.63,118.7,7170.0,112.0783,112.1161,112.0405,112.1066,7170.0
2021-02-10 13:05:00,118.71,118.75,118.7,118.73,7354.0,112.1161,112.1539,112.1066,112.135,7354.0
2021-02-10 13:10:00,118.71,118.72,118.68,118.7,3028.0,112.1161,112.1255,112.0877,112.1066,3028.0
2021-02-10 13:15:00,118.73,118.74,118.69,118.74,5817.0,112.135,112.1444,112.0972,112.1444,5817.0
2021-02-10 13:20:00,118.76,118.78,118.74,118.76,3197.0,112.1633,112.1822,112.1444,112.1633,3197.0
2021-02-10 13:25:00,118.78,118.82,118.77,118.81,7315.0,112.1822,112.22,112.1727,112.2105,7315.0
2021-02-10 13:30:00,118.81,118.88,118.81,118.87,13475.0,112.2105,112.2766,112.2105,112.2672,13475.0
2021-02-10 13:35:00,118.88,118.88,118.83,118.83,7882.0,112.2766,112.2766,112.2294,112.2294,7882.0
2021-02-10 13:40:00,118.87,118.88,118.84,118.86,6044.0,112.2672,112.2766,112.2389,112.2577,6044.0
2021-02-10 13:45:00,118.86,118.86,118.74,118.74,5532.0,112.2577,112.2577,112.1444,112.1444,5532.0
2021-02-10 13:50:00,118.71,118.79,118.67,118.74,5244.0,112.1161,112.1916,112.0783,112.1444,5244.0
2021-02-10 13:55:00,118.75,118.76,118.73,118.76,7409.0,112.1539,112.1633,112.135,112.1633,7409.0
2021-02-10 14:00:00,118.75,118.82,118.71,118.79,17169.0,112.1539,112.22,112.1161,112.1916,17169.0
2021-02-10 14:05:00,118.79,118.83,118.77,118.81,6917.0,112.1916,112.2294,112.1727,112.2105,6917.0
2021-02-10 14:10:00,118.8,118.84,118.79,118.83,3703.0,112.2011,112.2389,112.1916,112.2294,3703.0
2021-02-10 14:15:00,118.81,118.81,118.76,118.78,6006.0,112.2105,112.2105,112.1633,112.1822,6006.0
2021-02-10 14:20:00,118.8,118.81,118.73,118.8,4367.0,112.2011,112.2105,112.135,112.2011,4367.0
2021-02-10 14:25:00,118.81,118.97,118.78,118.96,7726.0,112.2105,112.3616,112.1822,112.3522,7726.0
2021-02-10 14:30:00,118.97,119.08,118.92,119.06,9993.0,112.3616,112.4655,112.3144,112.4466,9993.0
2021-02-10 14:35:00,119.06,119.07,118.99,119.0,3938.0,112.4466,112.4561,112.3805,112.39,3938.0
2021-02-10 14:40:00,118.99,119.05,118.99,119.03,10841.0,112.3805,112.4372,112.3805,112.4183,10841.0
2021-02-10 14:45:00,119.05,119.06,119.01,119.03,5024.0,112.4372,112.4466,112.3994,112.4183,5024.0
2021-02-10 14:50:00,119.06,119.08,119.02,119.02,7413.0,112.4466,112.4655,112.4089,112.4089,7413.0
2021-02-10 14:55:00,119.01,119.09,119.01,119.09,8148.0,112.3994,112.475,112.3994,112.475,8148.0
2021-02-10 15:00:00,119.09,119.19,119.09,119.17,6533.0,112.475,112.5694,112.475,112.5505,6533.0
2021-02-10 15:05:00,119.17,119.17,119.13,119.15,9263.0,112.5505,112.5505,112.5127,112.5316,9263.0
2021-02-10 15:10:00,119.15,119.19,119.09,119.17,5422.0,112.5316,112.5694,112.475,112.5505,5422.0
2021-02-10 15:15:00,119.18,119.18,119.08,119.12,12451.0,112.56,112.56,112.4655,112.5033,12451.0
2021-02-10 15:20:00,119.12,119.13,119.07,119.07,7924.0,112.5033,112.5127,112.4561,112.4561,7924.0
2021-02-10 15:25:00,119.07,119.09,118.97,119.03,7508.0,112.4561,112.475,112.3616,112.4183,7508.0
2021-02-10 15:30:00,119.05,119.07,119.0,119.01,11351.0,112.4372,112.4561,112.39,112.3994,11351.0
2021-02-10 15:35:00,118.99,119.0,118.82,118.82,8008.0,112.3805,112.39,112.22,112.22,8008.0
2021-02-10 15:40:00,118.83,118.9,118.75,118.75,12562.0,112.2294,112.2955,112.1539,112.1539,12562.0
2021-02-10 15:45:00,118.74,118.86,118.74,118.78,9115.0,112.1444,112.2577,112.1444,112.1822,9115.0
2021-02-10 15:50:00,118.77,118.87,118.75,118.79,18776.0,112.1727,112.2672,112.1539,112.1916,18776.0
2021-02-10 15:55:00,118.82,118.89,118.76,118.88,9513.0,112.22,112.2861,112.1633,112.2766,9513.0
2021-02-11 09:30:00,119.32,119.6,119.3,119.51,18811.0,112.6922,112.9566,112.6733,112.8716,18811.0
2021-02-11 09:35:00,119.54,119.61,119.42,119.59,3379.0,112.9,112.9661,112.7866,112.9472,3379.0
2021-02-11 09:40:00,119.57,119.59,119.49,119.53,37151.0,112.9283,112.9472,112.8528,112.8905,37151.0
2021-02-11 09:45:00,119.59,119.62,119.59,119.61,4000.0,112.9472,112.9755,112.9472,112.9661,4000.0
2021-02-11 09:50:00,119.56,119.56,119.36,119.43,5951.0,112.9189,112.9189,112.73,112.7961,5951.0
2021-02-11 09:55:00,119.39,119.46,119.27,119.27,5133.0,112.7583,112.8244,112.645,112.645,5133.0
2021-02-11 10:00:00,119.23,119.4,119.23,119.4,7041.0,112.6072,112.7678,112.6072,112.7678,7041.0
2021-02-11 10:05:00,119.36,119.38,119.33,119.33,2891.0,112.73,112.7489,112.7016,112.7016,2891.0
2021-02-11 10:10:00,119.37,119.38,119.3,119.32,6367.0,112.7394,112.7489,112.6733,112.6922,6367.0
2021-02-11 10:15:00,119.38,119.43,119.37,119.39,7561.0,112.7489,112.7961,112.7394,112.7583,7561.0
2021-02-11 10:20:00,119.39,119.45,119.38,119.43,3382.0,112.7583,112.815,112.7489,112.7961,3382.0
2021-02-11 10:25:00,119.41,119.42,119.3,119.35,4517.0,112.7772,112.7866,112.6733,112.7205,4517.0
2021-02-11 10:30:00,119.41,119.41,119.31,119.31,3465.0,112.7772,112.7772,112.6828,112.6828,3465.0
2021-02-11 10:35:00,119.33,119.4,119.31,119.37,4529.0,112.7016,112.7678,112.6828,112.7394,4529.0
2021-02-11 10:40:00,119.37,119.47,119.37,119.42,5953.0,112.7394,112.8339,112.7394,112.7866,5953.0
2021-02-11 10:45:00,119.43,119.48,119.39,119.46,6014.0,112.7961,112.8433,112.7583,112.8244,6014.0
2021-02-11 10:50:00,119.47,119.5,119.46,119.49,2830.0,112.8339,112.8622,112.8244,112.8528,2830.0
2021-02-11 10:55:00,119.49,119.49,119.24,119.26,29553.0,112.8528,112.8528,112.6166,112.6355,29553.0
2021-02-11 11:00:00,119.27,119.34,119.25,119.31,3147.0,112.645,112.7111,112.6261,112.6828,3147.0
2021-02-11 11:05:00,119.28,119.32,119.27,119.3,2430.0,112.6544,112.6922,112.645,112.6733,2430.0
2021-02-11 11:10:00,119.3,119.33,119.23,119.31,48692.0,112.6733,112.7016,112.6072,112.6828,48692.0
2021-02-11 11:15:00,119.31,119.31,119.27,119.3,3542.0,112.6828,112.6828,112.645,112.6733,3542.0
2021-02-11 11:20:00,119.27,119.33,119.27,119.32,31690.0,112.645,112.7016,112.645,112.6922,31690.0
2021-02-11 11:25:00,119.38,119.38,119.34,119.37,16020.0,112.7489,112.7489,112.7111,112.7394,16020.0
2021-02-11 11:30:00,119.38,119.45,119.37,119.45,38195.0,112.7489,112.815,112.7394,112.815,38195.0
2021-02-11 11:35:00,119.45,119.47,119.44,119.47,7125.0,112.815,112.8339,112.8055,112.8339,7125.0
2021-02-11 11:40:00,119.44,119.47,119.43,119.45,3342.0,112.8055,112.8339,112.7961,112.815,3342.0
2021-02-11 11:45:00,119.46,119.46,119.4,119.43,3070.0,112.8244,112.8244,112.7678,112.7961,3070.0
2021-02-11 11:50:00,119.46,119.46,119.34,119.34,3088.0,112.8244,112.8244,112.7111,112.7111,3088.0
2021-02-11 11:55:00,119.32,119.37,119.29,119.37,3698.0,112.6922,112.7394,112.6639,112.7394,3698.0
2021-02-11 12:00:00,119.38,119.41,119.37,119.41,2194.0,112.7489,112.7772,112.7394,112.7772,2194.0
2021-02-11 12:05:00,119.42,119.43,119.33,119.35,3726.0,112.7866,112.7961,112.7016,112.7205,3726.0
2021-02-11 12:10:00,119.35,119.39,119.35,119.36,2551.0,112.7205,112.7583,112.7205,112.73,2551.0
2021-02-11 12:15:00,119.33,119.34,119.05,119.05,7105.0,112.7016,112.7111,112.4372,112.4372,7105.0
2021-02-11 12:20:00,119.06,119.15,119.04,119.08,6694.0,112.4466,112.5316,112.4277,112.4655,6694.0
2021-02-11 12:25:00,119.03,119.03,118.9,118.91,5627.0,112.4183,112.4183,112.2955,112.305,5627.0
2021-02-11 12:30:00,118.89,119.0,118.89,118.97,5146.0,112.2861,112.39,112.2861,112.3616,5146.0
2021-02-11 12:35:00,119.02,119.1,119.02,119.1,2551.0,112.4089,112.4844,112.4089,112.4844,2551.0
2021-02-11 12:40:00,119.05,119.06,118.89,118.91,5690.0,112.4372,112.4466,112.2861,112.305,5690.0
2021-02-11 12:45:00,118.92,118.96,118.75,118.96,5356.0,112.3144,112.3522,112.1539,112.3522,5356.0
2021-02-11 12:50:00,118.98,119.03,118.91,118.95,3337.0,112.3711,112.4183,112.305,112.3427,3337.0
2021-02-11 12:55:00,118.98,119.08,118.94,119.08,1613.0,112.3711,112.4655,112.3333,112.4655,1613.0
2021-02-11 13:00:00,119.08,119.09,119.03,119.07,4972.0,112.4655,112.475,112.4183,112.4561,4972.0
2021-02-11 13:05:00,119.07,119.09,118.98,118.99,5937.0,112.4561,112.475,112.3711,112.3805,5937.0
2021-02-11 13:10:00,118.96,119.12,118.95,119.12,5532.0,112.3522,112.5033,112.3427,112.5033,5532.0
2021-02-11 13:15:00,119.12,119.15,119.11,119.13,6594.0,112.5033,112.5316,112.4939,112.5127,6594.0
2021-02-11 13:20:00,119.14,119.21,119.12,119.21,3585.0,112.5222,112.5883,112.5033,112.5883,3585.0
2021-02-11 13:25:00,119.22,119.22,119.16,119.19,4654.0,112.5977,112.5977,112.5411,112.5694,4654.0
2021-02-11 13:30:00,119.18,119.2,119.13,119.19,3263.0,112.56,112.5789,112.5127,112.5694,3263.0
2021-02-11 13:35:00,119.17,119.24,119.15,119.22,17851.0,112.5505,112.6166,112.5316,112.5977,17851.0
2021-02-11 13:40:00,119.25,119.25,119.18,119.2,5165.0,112.6261,112.6261,112.56,112.5789,5165.0
2021-02-11 13:45:00,119.19,119.2,119.14,119.15,12614.0,112.5694,112.5789,112.5222,112.5316,12614.0
2021-02-11 13:50:00,119.2,119.22,119.16,119.2,4372.0,112.5789,112.5977,112.5411,112.5789,4372.0
2021-02-11 13:55:00,119.2,119.2,119.15,119.16,6922.0,112.5789,112.5789,112.5316,112.5411,6922.0
2021-02-11 14:00:00,119.16,119.16,118.99,119.0,5192.0,112.5411,112.5411,112.3805,112.39,5192.0
2021-02-11 14:05:00,118.99,119.07,118.96,119.05,12929.0,112.3805,112.4561,112.3522,112.4372,12929.0
2021-02-11 14:10:00,119.03,119.05,118.98,119.05,5031.0,112.4183,112.4372,112.3711,112.4372,5031.0
2021-02-11 14:15:00,119.06,119.13,119.05,119.13,10194.0,112.4466,112.5127,112.4372,112.5127,10194.0
2021-02-11 14:20:00,119.15,119.18,119.01,119.13,5820.0,112.5316,112.56,112.3994,112.5127,5820.0
2021-02-11 14:25:00,119.13,119.21,119.11,119.17,14233.0,112.5127,112.5883,112.4939,112.5505,14233.0
2021-02-11 14:30:00,119.16,119.2,119.14,119.18,7960.0,112.5411,112.5789,112.5222,112.56,7960.0
2021-02-11 14:35:00,119.17,119.17,119.06,119.08,6505.0,112.5505,112.5505,112.4466,112.4655,6505.0
2021-02-11 14:40:00,119.09,119.21,119.08,119.21,6173.0,112.475,112.5883,112.4655,112.5883,6173.0
2021-02-11 14:45:00,119.21,119.22,119.18,119.19,2442.0,112.5883,112.5977,112.56,112.5694,2442.0
2021-02-11 14:50:00,119.2,119.24,119.16,119.24,4207.0,112.5789,112.6166,112.5411,112.6166,4207.0
2021-02-11 14:55:00,119.25,119.28,119.22,119.26,6171.0,112.6261,112.6544,112.5977,112.6355,6171.0
2021-02-11 15:00:00,119.26,119.27,119.22,119.25,10676.0,112.6355,112.645,112.5977,112.6261,10676.0
2021-02-11 15:05:00,119.26,119.34,119.25,119.34,10026.0,112.6355,112.7111,112.6261,112.7111,10026.0
2021-02-11 15:10:00,119.34,119.45,119.32,119.4,13544.0,112.7111,112.815,112.6922,112.7678,13544.0
2021-02-11 15:15:00,119.4,119.41,119.33,119.36,10692.0,112.7678,112.7772,112.7016,112.73,10692.0
2021-02-11 15:20:00,119.39,119.43,119.37,119.39,7514.0,112.7583,112.7961,112.7394,112.7583,7514.0
2021-02-11 15:25:00,119.4,119.42,119.32,119.32,9931.0,112.7678,112.7866,112.6922,112.6922,9931.0
2021-02-11 15:30:00,119.37,119.38,119.32,119.37,8642.0,112.7394,112.7489,112.6922,112.7394,8642.0
2021-02-11 15:35:00,119.37,119.38,119.3,119.31,21535.0,112.7394,112.7489,112.6733,112.6828,21535.0
2021-02-11 15:40:00,119.31,119.41,119.29,119.32,9600.0,112.6828,112.7772,112.6639,112.6922,9600.0
2021-02-11 15:45:00,119.34,119.49,119.32,119.41,16902.0,112.7111,112.8528,112.6922,112.7772,16902.0
2021-02-11 15:50:00,119.4,119.42,119.31,119.41,21064.0,112.7678,112.7866,112.6828,112.7772,21064.0
2021-02-11 15:55:00,119.4,119.49,119.36,119.47,28372.0,112.7678,112.8528,112.73,112.8339,28372.0
2021-02-12 09:30:00,119.25,119.32,119.21,119.32,11081.0,112.6261,112.6922,112.5883,112.6922,11081.0
2021-02-12 09:35:00,119.25,119.35,119.24,119.35,5402.0,112.6261,112.7205,112.6166,112.7205,5402.0
2021-02-12 09:40:00,119.34,119.39,119.34,119.34,3470.0,112.7111,112.7583,112.7111,112.7111,3470.0
2021-02-12 09:45:00,119.34,119.43,119.34,119.42,21817.0,112.7111,112.7961,112.7111,112.7866,21817.0
2021-02-12 09:50:00,119.43,119.43,119.34,119.37,2108.0,112.7961,112.7961,112.7111,112.7394,2108.0
2021-02-12 09:55:00,119.38,119.38,119.35,119.37,860.0,112.7489,112.7489,112.7205,112.7394,860.0
2021-02-12 10:00:00,119.31,119.4,119.3,119.33,2784.0,112.6828,112.7678,112.6733,112.7016,2784.0
2021-02-12 10:05:00,119.33,119.36,119.31,119.33,7255.0,112.7016,112.73,112.6828,112.7016,7255.0
2021-02-12 10:10:00,119.35,119.38,119.35,119.38,801.0,112.7205,112.7489,112.7205,112.7489,801.0
2021-02-12 10:15:00,119.38,119.38,119.28,119.29,11256.0,112.7489,112.7489,112.6544,112.6639,11256.0
2021-02-12 10:20:00,119.31,119.36,119.3,119.36,7618.0,112.6828,112.73,112.6733,112.73,7618.0
2021-02-12 10:25:00,119.37,119.4,119.34,119.36,9905.0,112.7394,112.7678,112.7111,112.73,9905.0
2021-02-12 10:30:00,119.33,119.33,119.26,119.26,1337.0,112.7016,112.7016,112.6355,112.6355,1337.0
2021-02-12 10:35:00,119.35,119.54,119.35,119.53,2483.0,112.7205,112.9,112.7205,112.8905,2483.0
2021-02-12 10:40:00,119.54,119.65,119.54,119.65,1346.0,112.9,113.0039,112.9,113.0039,1346.0
2021-02-12 10:45:00,119.64,119.65,119.59,119.62,6252.0,112.9944,113.0039,112.9472,112.9755,6252.0
2021-02-12 10:50:00,119.62,119.63,119.59,119.6,5164.0,112.9755,112.985,112.9472,112.9566,5164.0
2021-02-12 10:55:00,119.58,119.59,119.55,119.58,1781.0,112.9378,112.9472,112.9094,112.9378,1781.0
2021-02-12 11:00:00,119.57,119.61,119.55,119.56,2727.0,112.9283,112.9661,112.9094,112.9189,2727.0
2021-02-12 11:05:00,119.5,119.55,119.5,119.55,3067.0,112.8622,112.9094,112.8622,112.9094,3067.0
2021-02-12 11:10:00,119.51,119.57,119.51,119.56,2680.0,112.8716,112.9283,112.8716,112.9189,2680.0
2021-02-12 11:15:00,119.55,119.6,119.55,119.56,22297.0,112.9094,112.9566,112.9094,112.9189,22297.0
2021-02-12 11:20:00,119.54,119.55,119.52,119.54,3316.0,112.9,112.9094,112.8811,112.9,3316.0
2021-02-12 11:25:00,119.52,119.54,119.5,119.54,4087.0,112.8811,112.9,112.8622,112.9,4087.0
2021-02-12 11:30:00,119.55,119.6,119.54,119.58,9178.0,112.9094,112.9566,112.9,112.9378,9178.0
2021-02-12 11:35:00,119.58,119.61,119.49,119.51,8617.0,112.9378,112.9661,112.8528,112.8716,8617.0
2021-02-12 11:40:00,119.5,119.53,119.47,119.48,5227.0,112.8622,112.8905,112.8339,112.8433,5227.0
2021-02-12 11:45:00,119.5,119.55,119.49,119.52,8033.0,112.8622,112.9094,112.8528,112.8811,8033.0
2021-02-12 11:50:00,119.52,119.55,119.48,119.51,4661.0,112.8811,112.9094,112.8433,112.8716,4661.0
2021-02-12 11:55:00,119.54,119.54,119.51,119.52,6624.0,112.9,112.9,112.8716,112.8811,6624.0
2021-02-12 12:00:00,119.52,119.57,119.51,119.55,9777.0,112.8811,112.9283,112.8716,112.9094,9777.0
2021-02-12 12:05:00,119.55,119.56,119.52,119.52,5199.0,112.9094,112.9189,112.8811,112.8811,5199.0
2021-02-12 12:10:00,119.53,119.53,119.51,119.53,9783.0,112.8905,112.8905,112.8716,112.8905,9783.0
2021-02-12 12:15:00,119.55,119.55,119.49,119.51,14628.0,112.9094,112.9094,112.8528,112.8716,14628.0
2021-02-12 12:20:00,119.52,119.52,119.47,119.49,4841.0,112.8811,112.8811,112.8339,112.8528,4841.0
2021-02-12 12:25:00,119.5,119.5,119.46,119.47,6751.0,112.8622,112.8622,112.8244,112.8339,6751.0
2021-02-12 12:30:00,119.41,119.44,119.41,119.44,4274.0,112.7772,112.8055,112.7772,112.8055,4274.0
2021-02-12 12:35:00,119.45,119.46,119.38,119.4,7994.0,112.815,112.8244,112.7489,112.7678,7994.0
2021-02-12 12:40:00,119.4,119.41,119.36,119.38,14740.0,112.7678,112.7772,112.73,112.7489,14740.0
2021-02-12 12:45:00,119.39,119.44,119.39,119.44,79936.0,112.7583,112.8055,112.7583,112.8055,79936.0
2021-02-12 12:50:00,119.44,119.45,119.39,119.4,14384.0,112.8055,112.815,112.7583,112.7678,14384.0
2021-02-12 12:55:00,119.39,119.42,119.39,119.4,11037.0,112.7583,112.7866,112.7583,112.7678,11037.0
2021-02-12 13:00:00,119.41,119.45,119.4,119.45,14366.0,112.7772,112.815,112.7678,112.815,14366.0
2021-02-12 13:05:00,119.45,119.45,119.41,119.42,12518.0,112.815,112.815,112.7772,112.7866,12518.0
2021-02-12 13:10:00,119.42,119.42,119.38,119.39,9782.0,112.7866,112.7866,112.7489,112.7583,9782.0
2021-02-12 13:15:00,119.42,119.44,119.3,119.3,15443.0,112.7866,112.8055,112.6733,112.6733,15443.0
2021-02-12 13:20:00,119.28,119.35,119.23,119.34,16697.0,112.6544,112.7205,112.6072,112.7111,16697.0
2021-02-12 13:25:00,119.34,119.38,119.34,119.37,13264.0,112.7111,112.7489,112.7111,112.7394,13264.0
2021-02-12 13:30:00,119.38,119.44,119.38,119.43,6494.0,112.7489,112.8055,112.7489,112.7961,6494.0
2021-02-12 13:35:00,119.44,119.45,119.41,119.43,11795.0,112.8055,112.815,112.7772,112.7961,11795.0
2021-02-12 13:40:00,119.43,119.44,119.4,119.41,6801.0,112.7961,112.8055,112.7678,112.7772,6801.0
2021-02-12 13:45:00,119.39,119.42,119.38,119.41,3873.0,112.7583,112.7866,112.7489,112.7772,3873.0
2021-02-12 13:50:00,119.4,119.42,119.38,119.4,18852.0,112.7678,112.7866,112.7489,112.7678,18852.0
2021-02-12 13:55:00,119.36,119.39,119.31,119.37,7493.0,112.73,112.7583,112.6828,112.7394,7493.0
2021-02-12 14:00:00,119.37,119.38,119.29,119.32,7893.0,112.7394,112.7489,112.6639,112.6922,7893.0
2021-02-12 14:05:00,119.32,119.35,119.29,119.35,8069.0,112.6922,112.7205,112.6639,112.7205,8069.0
2021-02-12 14:10:00,119.35,119.36,119.31,119.33,7519.0,112.7205,112.73,112.6828,112.7016,7519.0
2021-02-12 14:15:00,119.32,119.35,119.29,119.34,5962.0,112.6922,112.7205,112.6639,112.7111,5962.0
2021-02-12 14:20:00,119.38,119.39,119.35,119.36,5721.0,112.7489,112.7583,112.7205,112.73,5721.0
2021-02-12 14:25:00,119.35,119.39,119.34,119.38,13147.0,112.7205,112.7583,112.7111,112.7489,13147.0
2021-02-12 14:30:00,119.37,119.4,119.36,119.39,976.0,112.7394,112.7678,112.73,112.7583,976.0
2021-02-12 14:35:00,119.38,119.38,119.32,119.34,4791.0,112.7489,112.7489,112.6922,112.7111,4791.0
2021-02-12 14:40:00,119.34,119.37,119.31,119.37,27749.0,112.7111,112.7394,112.6828,112.7394,27749.0
2021-02-12 14:45:00,119.42,119.44,119.41,119.44,4228.0,112.7866,112.8055,112.7772,112.8055,4228.0
2021-02-12 14:50:00,119.44,119.45,119.4,119.45,11892.0,112.8055,112.815,112.7678,112.815,11892.0
2021-02-12 14:55:00,119.45,119.46,119.44,119.44,7136.0,112.815,112.8244,112.8055,112.8055,7136.0
2021-02-12 15:00:00,119.43,119.45,119.41,119.43,61327.0,112.7961,112.815,112.7772,112.7961,61327.0
2021-02-12 15:05:00,119.44,119.47,119.41,119.45,10216.0,112.8055,112.8339,112.7772,112.815,10216.0
2021-02-12 15:10:00,119.44,119.48,119.43,119.48,12327.0,112.8055,112.8433,112.7961,112.8433,12327.0
2021-02-12 15:15:00,119.49,119.51,119.47,119.47,10603.0,112.8528,112.8716,112.8339,112.8339,10603.0
2021-02-12 15:20:00,119.47,119.52,119.47,119.51,10672.0,112.8339,112.8811,112.8339,112.8716,10672.0
2021-02-12 15:25:00,119.52,119.54,119.5,119.53,9147.0,112.8811,112.9,112.8622,112.8905,9147.0
2021-02-12 15:30:00,119.51,119.56,119.51,119.54,6539.0,112.8716,112.9189,112.8716,112.9,6539.0
2021-02-12 15:35:00,119.57,119.66,119.57,119.64,6885.0,112.9283,113.0133,112.9283,112.9944,6885.0
2021-02-12 15:40:00,119.65,119.67,119.62,119.63,7112.0,113.0039,113.0228,112.9755,112.985,7112.0
2021-02-12 15:45:00,119.62,119.68,119.61,119.68,7006.0,112.9755,113.0322,112.9661,113.0322,7006.0
2021-02-12 15:50:00,119.72,119.84,119.69,119.81,14061.0,113.07,113.1833,113.0416,113.155,14061.0
2021-02-12 15:55:00,119.81,119.88,119.76,119.79,29004.0,113.155,113.2211,113.1078,113.1361,29004.0
2021-02-16 09:30:00,119.96,120.25,119.96,120.13,22198.0,113.2966,113.5705,113.2966,113.4572,22198.0
2021-02-16 09:35:00,120.11,120.11,119.95,119.99,5733.0,113.4383,113.4383,113.2872,113.325,5733.0
2021-02-16 09:40:00,119.97,120.15,119.95,120.14,6182.0,113.3061,113.4761,113.2872,113.4666,6182.0
2021-02-16 09:45:00,120.14,120.21,120.13,120.14,5654.0,113.4666,113.5328,113.4572,113.4666,5654.0
2021-02-16 09:50:00,120.13,120.13,120.01,120.11,7469.0,113.4572,113.4572,113.3439,113.4383,7469.0
2021-02-16 09:55:00,120.1,120.11,119.98,119.98,26815.0,113.4289,113.4383,113.3155,113.3155,26815.0
2021-02-16 10:00:00,119.99,120.09,119.96,120.08,11423.0,113.325,113.4194,113.2966,113.41,11423.0
2021-02-16 10:05:00,120.03,120.05,120.02,120.04,5920.0,113.3628,113.3816,113.3533,113.3722,5920.0
2021-02-16 10:10:00,120.0,120.05,119.82,119.82,10836.0,113.3344,113.3816,113.1644,113.1644,10836.0
2021-02-16 10:15:00,119.85,119.97,119.79,119.96,6699.0,113.1928,113.3061,113.1361,113.2966,6699.0
2021-02-16 10:20:00,119.97,120.01,119.97,119.99,7458.0,113.3061,113.3439,113.3061,113.325,7458.0
2021-02-16 10:25:00,119.99,120.08,119.97,120.08,7112.0,113.325,113.41,113.3061,113.41,7112.0
2021-02-16 10:30:00,120.12,120.13,120.08,120.1,3745.0,113.4478,113.4572,113.41,113.4289,3745.0
2021-02-16 10:35:00,120.1,120.13,120.1,120.11,3786.0,113.4289,113.4572,113.4289,113.4383,3786.0
2021-02-16 10:40:00,120.12,120.12,120.03,120.03,18241.0,113.4478,113.4478,113.3628,113.3628,18241.0
2021-02-16 10:45:00,120.05,120.05,119.75,119.79,10299.0,113.3816,113.3816,113.0983,113.1361,10299.0
2021-02-16 10:50:00,119.8,119.84,119.6,119.62,12195.0,113.1455,113.1833,112.9566,112.9755,12195.0
2021-02-16 10:55:00,119.64,119.83,119.62,119.82,6138.0,112.9944,113.1739,112.9755,113.1644,6138.0
2021-02-16 11:00:00,119.82,119.88,119.81,119.86,8258.0,113.1644,113.2211,113.155,113.2022,8258.0
2021-02-16 11:05:00,119.85,119.85,119.71,119.72,15249.0,113.1928,113.1928,113.0605,113.07,15249.0
2021-02-16 11:10:00,119.78,119.8,119.74,119.74,7297.0,113.1266,113.1455,113.0889,113.0889,7297.0
2021-02-16 11:15:00,119.74,119.77,119.68,119.77,7004.0,113.0889,113.1172,113.0322,113.1172,7004.0
2021-02-16 11:20:00,119.75,119.79,119.68,119.69,7098.0,113.0983,113.1361,113.0322,113.0416,7098.0
2021-02-16 11:25:00,119.68,119.71,119.63,119.69,12292.0,113.0322,113.0605,112.985,113.0416,12292.0
2021-02-16 11:30:00,119.66,119.71,119.56,119.7,6302.0,113.0133,113.0605,112.9189,113.0511,6302.0
2021-02-16 11:35:00,119.72,119.78,119.7,119.77,6053.0,113.07,113.1266,113.0511,113.1172,6053.0
2021-02-16 11:40:00,119.75,119.77,119.71,119.72,36018.0,113.0983,113.1172,113.0605,113.07,36018.0
2021-02-16 11:45:00,119.67,119.69,119.58,119.59,1098.0,113.0228,113.0416,112.9378,112.9472,1098.0
2021-02-16 11:50:00,119.54,119.59,119.47,119.58,118019.0,112.9,112.9472,112.8339,112.9378,118019.0
2021-02-16 11:55:00,119.59,119.61,119.52,119.53,2093.0,112.9472,112.9661,112.8811,112.8905,2093.0
2021-02-16 12:00:00,119.51,119.67,119.47,119.63,6981.0,112.8716,113.0228,112.8339,112.985,6981.0
2021-02-16 12:05:00,119.59,119.6,119.41,119.41,5319.0,112.9472,112.9566,112.7772,112.7772,5319.0
2021-02-16 12:10:00,119.43,119.68,119.43,119.66,2990.0,112.7961,113.0322,112.7961,113.0133,2990.0
2021-02-16 12:15:00,119.65,119.67,119.62,119.65,1656.0,113.0039,113.0228,112.9755,113.0039,1656.0
2021-02-16 12:20:00,119.65,119.75,119.65,119.74,3900.0,113.0039,113.0983,113.0039,113.0889,3900.0
2021-02-16 12:25:00,119.74,119.77,119.73,119.77,1631.0,113.0889,113.1172,113.0794,113.1172,1631.0
2021-02-16 12:30:00,119.77,119.78,119.72,119.74,6796.0,113.1172,113.1266,113.07,113.0889,6796.0
2021-02-16 12:35:00,119.76,119.77,119.66,119.67,1629.0,113.1078,113.1172,113.0133,113.0228,1629.0
2021-02-16 12:40:00,119.7,119.72,119.64,119.65,5060.0,113.0511,113.07,112.9944,113.0039,5060.0
2021-02-16 12:45:00,119.68,119.7,119.63,119.7,2584.0,113.0322,113.0511,112.985,113.0511,2584.0
2021-02-16 12:50:00,119.65,119.73,119.65,119.7,3880.0,113.0039,113.0794,113.0039,113.0511,3880.0
2021-02-16 12:55:00,119.72,119.73,119.7,119.72,3514.0,113.07,113.0794,113.0511,113.07,3514.0
2021-02-16 13:00:00,119.74,119.74,119.7,119.73,1270.0,113.0889,113.0889,113.0511,113.0794,1270.0
2021-02-16 13:05:00,119.78,119.79,119.75,119.75,5104.0,113.1266,113.1361,113.0983,113.0983,5104.0
2021-02-16 13:10:00,119.76,119.77,119.73,119.73,938.0,113.1078,113.1172,113.0794,113.0794,938.0
2021-02-16 13:15:00,119.75,119.77,119.7,119.7,521.0,113.0983,113.1172,113.0511,113.0511,521.0
2021-02-16 13:20:00,119.69,119.7,119.68,119.7,861.0,113.0416,113.0511,113.0322,113.0511,861.0
2021-02-16 13:25:00,119.74,119.74,119.68,119.71,690.0,113.0889,113.0889,113.0322,113.0605,690.0
2021-02-16 13:30:00,119.75,119.78,119.71,119.77,6359.0,113.0983,113.1266,113.0605,113.1172,6359.0
2021-02-16 13:35:00,119.79,119.79,119.72,119.72,3846.0,113.1361,113.1361,113.07,113.07,3846.0
2021-02-16 13:40:00,119.71,119.71,119.63,119.67,2458.0,113.0605,113.0605,112.985,113.0228,2458.0
2021-02-16 13:45:00,119.69,119.69,119.65,119.69,3421.0,113.0416,113.0416,113.0039,113.0416,3421.0
2021-02-16 13:50:00,119.68,119.68,119.64,119.66,1910.0,113.0322,113.0322,112.9944,113.0133,1910.0
2021-02-16 13:55:00,119.63,119.65,119.62,119.63,3894.0,112.985,113.0039,112.9755,112.985,3894.0
2021-02-16 14:00:00,119.65,119.67,119.63,119.66,1312.0,113.0039,113.0228,112.985,113.0133,1312.0
2021-02-16 14:05:00,119.68,119.7,119.65,119.65,16639.0,113.0322,113.0511,113.0039,113.0039,16639.0
2021-02-16 14:10:00,119.66,119.66,119.61,119.65,48779.0,113.0133,113.0133,112.9661,113.0039,48779.0
2021-02-16 14:15:00,119.66,119.71,119.64,119.7,23104.0,113.0133,113.0605,112.9944,113.0511,23104.0
2021-02-16 14:20:00,119.72,119.74,119.7,119.73,6590.0,113.07,113.0889,113.0511,113.0794,6590.0
2021-02-16 14:25:00,119.72,119.77,119.69,119.77,1266.0,113.07,113.1172,113.0416,113.1172,1266.0
2021-02-16 14:30:00,119.75,119.79,119.73,119.78,37989.0,113.0983,113.1361,113.0794,113.1266,37989.0
2021-02-16 14:35:00,119.78,119.78,119.69,119.69,1726.0,113.1266,113.1266,113.0416,113.0416,1726.0
2021-02-16 14:40:00,119.72,119.73,119.68,119.7,8905.0,113.07,113.0794,113.0322,113.0511,8905.0
2021-02-16 14:45:00,119.7,119.72,119.67,119.68,2037.0,113.0511,113.07,113.0228,113.0322,2037.0
2021-02-16 14:50:00,119.67,119.67,119.56,119.56,6385.0,113.0228,113.0228,112.9189,112.9189,6385.0
2021-02-16 14:55:00,119.6,119.66,119.59,119.66,2677.0,112.9566,113.0133,112.9472,113.0133,2677.0
2021-02-16 15:00:00,119.64,119.64,119.56,119.62,6017.0,112.9944,112.9944,112.9189,112.9755,6017.0
2021-02-16 15:05:00,119.65,119.7,119.64,119.67,7956.0,113.0039,113.0511,112.9944,113.0228,7956.0
2021-02-16 15:10:00,119.67,119.67,119.61,119.63,3026.0,113.0228,113.0228,112.9661,112.985,3026.0
2021-02-16 15:15:00,119.61,119.65,119.53,119.53,3729.0,112.9661,113.0039,112.8905,112.8905,3729.0
2021-02-16 15:20:00,119.57,119.63,119.56,119.6,6867.0,112.9283,112.985,112.9189,112.9566,6867.0
2021-02-16 15:25:00,119.62,119.68,119.59,119.65,8512.0,112.9755,113.0322,112.9472,113.0039,8512.0
2021-02-16 15:30:00,119.63,119.63,119.57,119.61,10444.0,112.985,112.985,112.9283,112.9661,10444.0
2021-02-16 15:35:00,119.65,119.67,119.5,119.5,7907.0,113.0039,113.0228,112.8622,112.8622,7907.0
2021-02-16 15:40:00,119.53,119.59,119.51,119.58,4051.0,112.8905,112.9472,112.8716,112.9378,4051.0
2021-02-16 15:45:00,119.6,119.6,119.52,119.55,6473.0,112.9566,112.9566,112.8811,112.9094,6473.0
2021-02-16 15:50:00,119.52,119.54,119.39,119.53,21769.0,112.8811,112.9,112.7583,112.8905,21769.0
2021-02-16 15:55:00,119.54,119.55,119.47,119.48,11735.0,112.9,112.9094,112.8339,112.8433,11735.0
2021-02-17 09:30:00,119.15,119.15,118.9,118.9,22405.0,112.5316,112.5316,112.2955,112.2955,22405.0
2021-02-17 09:35:00,118.81,118.98,118.66,118.86,3200.0,112.2105,112.3711,112.0689,112.2577,3200.0
2021-02-17 09:40:00,118.84,119.02,118.81,119.02,1908.0,112.2389,112.4089,112.2105,112.4089,1908.0
2021-02-17 09:45:00,118.98,119.16,118.98,119.16,2639.0,112.3711,112.5411,112.3711,112.5411,2639.0
2021-02-17 09:50:00,119.16,119.3,119.15,119.27,3691.0,112.5411,112.6733,112.5316,112.645,3691.0
2021-02-17 09:55:00,119.31,119.31,119.12,119.13,12683.0,112.6828,112.6828,112.5033,112.5127,12683.0
2021-02-17 10:00:00,119.18,119.26,119.14,119.14,4163.0,112.56,112.6355,112.5222,112.5222,4163.0
2021-02-17 10:05:00,119.13,119.17,119.09,119.16,3064.0,112.5127,112.5505,112.475,112.5411,3064.0
2021-02-17 10:10:00,119.3,119.3,119.08,119.12,1419.0,112.6733,112.6733,112.4655,112.5033,1419.0
2021-02-17 10:15:00,119.09,119.11,119.06,119.11,515.0,112.475,112.4939,112.4466,112.4939,515.0
2021-02-17 10:20:00,119.14,119.14,118.96,118.97,2760.0,112.5222,112.5222,112.3522,112.3616,2760.0
2021-02-17 10:25:00,118.98,119.0,118.95,118.96,2477.0,112.3711,112.39,112.3427,112.3522,2477.0
2021-02-17 10:30:00,118.95,119.01,118.84,118.92,14501.0,112.3427,112.3994,112.2389,112.3144,14501.0
2021-02-17 10:35:00,118.91,119.05,118.91,119.03,6999.0,112.305,112.4372,112.305,112.4183,6999.0
2021-02-17 10:40:00,118.98,119.05,118.86,119.02,2377.0,112.3711,112.4372,112.2577,112.4089,2377.0
2021-02-17 10:45:00,118.9,119.13,118.89,119.13,1442.0,112.2955,112.5127,112.2861,112.5127,1442.0
2021-02-17 10:50:00,119.15,119.16,119.09,119.1,2952.0,112.5316,112.5411,112.475,112.4844,2952.0
2021-02-17 10:55:00,119.18,119.19,119.14,119.15,2811.0,112.56,112.5694,112.5222,112.5316,2811.0
2021-02-17 11:00:00,119.11,119.12,118.96,118.97,2018.0,112.4939,112.5033,112.3522,112.3616,2018.0
2021-02-17 11:05:00,118.87,119.02,118.87,118.99,3415.0,112.2672,112.4089,112.2672,112.3805,3415.0
2021-02-17 11:10:00,118.95,118.96,118.88,118.92,60498.0,112.3427,112.3522,112.2766,112.3144,60498.0
2021-02-17 11:15:00,118.88,118.88,118.76,118.78,6876.0,112.2766,112.2766,112.1633,112.1822,6876.0
2021-02-17 11:20:00,118.79,118.9,118.79,118.85,34113.0,112.1916,112.2955,112.1916,112.2483,34113.0
2021-02-17 11:25:00,118.85,118.99,118.79,118.96,16992.0,112.2483,112.3805,112.1916,112.3522,16992.0
2021-02-17 11:30:00,118.93,118.97,118.78,118.85,2680.0,112.3239,112.3616,112.1822,112.2483,2680.0
2021-02-17 11:35:00,118.86,118.87,118.78,118.79,6421.0,112.2577,112.2672,112.1822,112.1916,6421.0
2021-02-17 11:40:00,118.8,118.95,118.8,118.9,10608.0,112.2011,112.3427,112.2011,112.2955,10608.0
2021-02-17 11:45:00,118.84,118.99,118.84,118.98,5595.0,112.2389,112.3805,112.2389,112.3711,5595.0
2021-02-17 11:50:00,118.96,119.03,118.96,119.03,997.0,112.3522,112.4183,112.3522,112.4183,997.0
2021-02-17 11:55:00,118.99,119.07,118.98,119.04,1495.0,112.3805,112.4561,112.3711,112.4277,1495.0
2021-02-17 12:00:00,119.07,119.11,119.04,119.11,8458.0,112.4561,112.4939,112.4277,112.4939,8458.0
2021-02-17 12:05:00,119.08,119.11,119.04,119.08,2529.0,112.4655,112.4939,112.4277,112.4655,2529.0
2021-02-17 12:10:00,119.09,119.09,119.03,119.03,2654.0,112.475,112.475,112.4183,112.4183,2654.0
2021-02-17 12:15:00,119.05,119.09,119.05,119.07,1450.0,112.4372,112.475,112.4372,112.4561,1450.0
2021-02-17 12:20:00,119.04,119.07,119.02,119.05,5864.0,112.4277,112.4561,112.4089,112.4372,5864.0
2021-02-17 12:25:00,119.09,119.14,119.06,119.14,2439.0,112.475,112.5222,112.4466,112.5222,2439.0
2021-02-17 12:30:00,119.19,119.22,119.18,119.2,6322.0,112.5694,112.5977,112.56,112.5789,6322.0
2021-02-17 12:35:00,119.19,119.19,119.19,119.19,100.0,112.5694,112.5694,112.5694,112.5694,100.0
2021-02-17 12:40:00,119.2,119.24,119.15,119.23,63108.0,112.5789,112.6166,112.5316,112.6072,63108.0
2021-02-17 12:45:00,119.24,119.28,119.23,119.28,2761.0,112.6166,112.6544,112.6072,112.6544,2761.0
2021-02-17 12:50:00,119.27,119.27,119.23,119.23,2745.0,112.645,112.645,112.6072,112.6072,2745.0
2021-02-17 12:55:00,119.21,119.25,119.2,119.22,6249.0,112.5883,112.6261,112.5789,112.5977,6249.0
2021-02-17 13:00:00,119.24,119.27,119.2,119.26,8376.0,112.6166,112.645,112.5789,112.6355,8376.0
2021-02-17 13:05:00,119.27,119.35,119.27,119.35,1853.0,112.645,112.7205,112.645,112.7205,1853.0
2021-02-17 13:10:00,119.35,119.37,119.33,119.35,1414.0,112.7205,112.7394,112.7016,112.7205,1414.0
2021-02-17 13:15:00,119.33,119.37,119.32,119.34,2958.0,112.7016,112.7394,112.6922,112.7111,2958.0
2021-02-17 13:20:00,119.35,119.37,119.34,119.37,8030.0,112.7205,112.7394,112.7111,112.7394,8030.0
2021-02-17 13:25:00,119.35,119.41,119.29,119.41,3013.0,112.7205,112.7772,112.6639,112.7772,3013.0
2021-02-17 13:30:00,119.4,119.41,119.37,119.41,1451.0,112.7678,112.7772,112.7394,112.7772,1451.0
2021-02-17 13:35:00,119.4,119.4,119.35,119.37,1286.0,112.7678,112.7678,112.7205,112.7394,1286.0
2021-02-17 13:40:00,119.36,119.41,119.35,119.37,7727.0,112.73,112.7772,112.7205,112.7394,7727.0
2021-02-17 13:45:00,119.36,119.38,119.33,119.34,5457.0,112.73,112.7489,112.7016,112.7111,5457.0
2021-02-17 13:50:00,119.34,119.42,119.34,119.38,6940.0,112.7111,112.7866,112.7111,112.7489,6940.0
2021-02-17 13:55:00,119.4,119.41,119.32,119.34,3812.0,112.7678,112.7772,112.6922,112.7111,3812.0
2021-02-17 14:00:00,119.36,119.52,119.36,119.5,2598.0,112.73,112.8811,112.73,112.8622,2598.0
2021-02-17 14:05:00,119.48,119.54,119.45,119.54,1894.0,112.8433,112.9,112.815,112.9,1894.0
2021-02-17 14:10:00,119.53,119.54,119.5,119.51,2163.0,112.8905,112.9,112.8622,112.8716,2163.0
2021-02-17 14:15:00,119.52,119.52,119.46,119.5,2175.0,112.8811,112.8811,112.8244,112.8622,2175.0
2021-02-17 14:20:00,119.48,119.48,119.39,119.41,7406.0,112.8433,112.8433,112.7583,112.7772,7406.0
2021-02-17 14:25:00,119.4,119.4,119.36,119.37,2232.0,112.7678,112.7678,112.73,112.7394,2232.0
2021-02-17 14:30:00,119.35,119.39,119.34,119.39,2046.0,112.7205,112.7583,112.7111,112.7583,2046.0
2021-02-17 14:35:00,119.39,119.41,119.37,119.41,2680.0,112.7583,112.7772,112.7394,112.7772,2680.0
2021-02-17 14:40:00,119.4,119.43,119.4,119.43,3166.0,112.7678,112.7961,112.7678,112.7961,3166.0
2021-02-17 14:45:00,119.46,119.49,119.45,119.46,1824.0,112.8244,112.8528,112.815,112.8244,1824.0
2021-02-17 14:50:00,119.47,119.49,119.45,119.49,11656.0,112.8339,112.8528,112.815,112.8528,11656.0
2021-02-17 14:55:00,119.5,119.56,119.5,119.56,3892.0,112.8622,112.9189,112.8622,112.9189,3892.0
2021-02-17 15:00:00,119.52,119.58,119.5,119.56,41825.0,112.8811,112.9378,112.8622,112.9189,41825.0
2021-02-17 15:05:00,119.56,119.59,119.56,119.58,13840.0,112.9189,112.9472,112.9189,112.9378,13840.0
2021-02-17 15:10:00,119.59,119.59,119.54,119.56,9977.0,112.9472,112.9472,112.9,112.9189,9977.0
2021-02-17 15:15:00,119.57,119.6,119.57,119.57,5729.0,112.9283,112.9566,112.9283,112.9283,5729.0
2021-02-17 15:20:00,119.61,119.67,119.61,119.65,3312.0,112.9661,113.0228,112.9661,113.0039,3312.0
2021-02-17 15:25:00,119.65,119.65,119.61,119.62,2610.0,113.0039,113.0039,112.9661,112.9755,2610.0
2021-02-17 15:30:00,119.61,119.63,119.57,119.63,10037.0,112.9661,112.985,112.9283,112.985,10037.0
2021-02-17 15:35:00,119.63,119.68,119.63,119.65,3929.0,112.985,113.0322,112.985,113.0039,3929.0
2021-02-17 15:40:00,119.66,119.68,119.62,119.62,2381.0,113.0133,113.0322,112.9755,112.9755,2381.0
2021-02-17 15:45:00,119.61,119.67,119.6,119.63,5306.0,112.9661,113.0228,112.9566,112.985,5306.0
2021-02-17 15:50:00,119.65,119.68,119.62,119.63,8424.0,113.0039,113.0322,112.9755,112.985,8424.0
2021-02-17 15:55:00,119.62,119.7,119.59,119.65,18207.0,112.9755,113.0511,112.9472,113.0039,18207.0
2021-02-18 09:30:00,118.97,118.97,118.73,118.85,9033.0,112.3616,112.3616,112.135,112.2483,9033.0
2021-02-18 09:35:00,118.91,119.07,118.9,118.92,5185.0,112.305,112.4561,112.2955,112.3144,5185.0
2021-02-18 09:40:00,118.81,118.89,118.72,118.86,5383.0,112.2105,112.2861,112.1255,112.2577,5383.0
2021-02-18 09:45:00,118.83,118.99,118.8,118.92,4391.0,112.2294,112.3805,112.2011,112.3144,4391.0
2021-02-18 09:50:00,118.83,118.91,118.81,118.85,3950.0,112.2294,112.305,112.2105,112.2483,3950.0
2021-02-18 09:55:00,118.79,118.96,118.74,118.93,6986.0,112.1916,112.3522,112.1444,112.3239,6986.0
2021-02-18 10:00:00,118.88,118.9,118.81,118.81,4380.0,112.2766,112.2955,112.2105,112.2105,4380.0
2021-02-18 10:05:00,118.61,118.61,118.5,118.6,10786.0,112.0216,112.0216,111.9177,112.0122,10786.0
2021-02-18 10:10:00,118.61,118.74,118.58,118.7,4165.0,112.0216,112.1444,111.9933,112.1066,4165.0
2021-02-18 10:15:00,118.65,118.66,118.57,118.57,981.0,112.0594,112.0689,111.9839,111.9839,981.0
2021-02-18 10:20:00,118.59,118.64,118.48,118.5,6139.0,112.0027,112.05,111.8989,111.9177,6139.0
2021-02-18 10:25:00,118.48,118.54,118.44,118.53,3555.0,111.8989,111.9555,111.8611,111.9461,3555.0
2021-02-18 10:30:00,118.5,118.52,118.39,118.51,4269.0,111.9177,111.9366,111.8139,111.9272,4269.0
2021-02-18 10:35:00,118.49,118.68,118.49,118.68,7925.0,111.9083,112.0877,111.9083,112.0877,7925.0
2021-02-18 10:40:00,118.67,118.71,118.67,118.69,1381.0,112.0783,112.1161,112.0783,112.0972,1381.0
2021-02-18 10:45:00,118.66,118.75,118.65,118.75,1869.0,112.0689,112.1539,112.0594,112.1539,1869.0
2021-02-18 10:50:00,118.77,118.84,118.75,118.84,1132.0,112.1727,112.2389,112.1539,112.2389,1132.0
2021-02-18 10:55:00,118.8,118.84,118.76,118.77,21122.0,112.2011,112.2389,112.1633,112.1727,21122.0
2021-02-18 11:00:00,118.72,118.8,118.66,118.78,2432.0,112.1255,112.2011,112.0689,112.1822,2432.0
2021-02-18 11:05:00,118.77,118.82,118.72,118.73,5610.0,112.1727,112.22,112.1255,112.135,5610.0
2021-02-18 11:10:00,118.75,118.83,118.72,118.83,1359.0,112.1539,112.2294,112.1255,112.2294,1359.0
2021-02-18 11:15:00,118.82,118.99,118.82,118.92,71455.0,112.22,112.3805,112.22,112.3144,71455.0
2021-02-18 11:20:00,118.94,118.94,118.86,118.86,9812.0,112.3333,112.3333,112.2577,112.2577,9812.0
2021-02-18 11:25:00,118.88,118.89,118.8,118.8,2297.0,112.2766,112.2861,112.2011,112.2011,2297.0
2021-02-18 11:30:00,118.79,118.8,118.73,118.79,1849.0,112.1916,112.2011,112.135,112.1916,1849.0
2021-02-18 11:35:00,118.74,118.79,118.67,118.68,18985.0,112.1444,112.1916,112.0783,112.0877,18985.0
2021-02-18 11:40:00,118.69,118.69,118.62,118.66,6977.0,112.0972,112.0972,112.0311,112.0689,6977.0
2021-02-18 11:45:00,118.63,118.7,118.62,118.69,3870.0,112.0405,112.1066,112.0311,112.0972,3870.0
2021-02-18 11:50:00,118.69,118.72,118.66,118.7,49177.0,112.0972,112.1255,112.0689,112.1066,49177.0
2021-02-18 11:55:00,118.68,118.7,118.64,118.7,4238.0,112.0877,112.1066,112.05,112.1066,4238.0
2021-02-18 12:00:00,118.69,118.69,118.6,118.6,3607.0,112.0972,112.0972,112.0122,112.0122,3607.0
2021-02-18 12:05:00,118.6,118.62,118.54,118.59,2779.0,112.0122,112.0311,111.9555,112.0027,2779.0
2021-02-18 12:10:00,118.57,118.74,118.57,118.7,5843.0,111.9839,112.1444,111.9839,112.1066,5843.0
2021-02-18 12:15:00,118.67,118.77,118.66,118.75,2805.0,112.0783,112.1727,112.0689,112.1539,2805.0
2021-02-18 12:20:00,118.76,118.82,118.76,118.81,3264.0,112.1633,112.22,112.1633,112.2105,3264.0
2021-02-18 12:25:00,118.84,118.84,118.78,118.82,5745.0,112.2389,112.2389,112.1822,112.22,5745.0
2021-02-18 12:30:00,118.85,118.85,118.78,118.78,8653.0,112.2483,112.2483,112.1822,112.1822,8653.0
2021-02-18 12:35:00,118.81,118.84,118.79,118.84,3610.0,112.2105,112.2389,112.1916,112.2389,3610.0
2021-02-18 12:40:00,118.88,118.88,118.84,118.85,598.0,112.2766,112.2766,112.2389,112.2483,598.0
2021-02-18 12:45:00,118.88,118.93,118.87,118.91,1432.0,112.2766,112.3239,112.2672,112.305,1432.0
2021-02-18 12:50:00,118.92,118.92,118.8,118.82,1531.0,112.3144,112.3144,112.2011,112.22,1531.0
2021-02-18 12:55:00,118.85,118.91,118.85,118.91,1533.0,112.2483,112.305,112.2483,112.305,1533.0
2021-02-18 13:00:00,118.88,118.88,118.82,118.86,3354.0,112.2766,112.2766,112.22,112.2577,3354.0
2021-02-18 13:05:00,118.82,118.9,118.82,118.86,6526.0,112.22,112.2955,112.22,112.2577,6526.0
2021-02-18 13:10:00,118.87,118.88,118.84,118.85,3397.0,112.2672,112.2766,112.2389,112.2483,3397.0
2021-02-18 13:15:00,118.88,119.03,118.87,119.0,4640.0,112.2766,112.4183,112.2672,112.39,4640.0
2021-02-18 13:20:00,118.99,119.16,118.98,119.16,15082.0,112.3805,112.5411,112.3711,112.5411,15082.0
2021-02-18 13:25:00,119.15,119.25,119.14,119.21,2810.0,112.5316,112.6261,112.5222,112.5883,2810.0
2021-02-18 13:30:00,119.24,119.27,119.24,119.27,3165.0,112.6166,112.645,112.6166,112.645,3165.0
2021-02-18 13:35:00,119.28,119.28,119.21,119.26,2686.0,112.6544,112.6544,112.5883,112.6355,2686.0
2021-02-18 13:40:00,119.25,119.25,119.19,119.23,20271.0,112.6261,112.6261,112.5694,112.6072,20271.0
2021-02-18 13:45:00,119.24,119.27,119.21,119.27,5224.0,112.6166,112.645,112.5883,112.645,5224.0
2021-02-18 13:50:00,119.31,119.31,119.26,119.27,1161.0,112.6828,112.6828,112.6355,112.645,1161.0
2021-02-18 13:55:00,119.26,119.32,119.25,119.25,3341.0,112.6355,112.6922,112.6261,112.6261,3341.0
2021-02-18 14:00:00,119.26,119.41,119.25,119.39,3328.0,112.6355,112.7772,112.6261,112.7583,3328.0
2021-02-18 14:05:00,119.41,119.45,119.36,119.36,2878.0,112.7772,112.815,112.73,112.73,2878.0
2021-02-18 14:10:00,119.36,119.4,119.34,119.39,3773.0,112.73,112.7678,112.7111,112.7583,3773.0
2021-02-18 14:15:00,119.4,119.44,119.37,119.39,12572.0,112.7678,112.8055,112.7394,112.7583,12572.0
2021-02-18 14:20:00,119.4,119.4,119.37,119.39,1999.0,112.7678,112.7678,112.7394,112.7583,1999.0
2021-02-18 14:25:00,119.39,119.42,119.38,119.4,1284.0,112.7583,112.7866,112.7489,112.7678,1284.0
2021-02-18 14:30:00,119.38,119.42,119.38,119.41,1295.0,112.7489,112.7866,112.7489,112.7772,1295.0
2021-02-18 14:35:00,119.44,119.46,119.43,119.46,1738.0,112.8055,112.8244,112.7961,112.8244,1738.0
2021-02-18 14:40:00,119.46,119.46,119.39,119.42,6368.0,112.8244,112.8244,112.7583,112.7866,6368.0
2021-02-18 14:45:00,119.42,119.46,119.41,119.42,6409.0,112.7866,112.8244,112.7772,112.7866,6409.0
2021-02-18 14:50:00,119.41,119.41,119.35,119.37,9299.0,112.7772,112.7772,112.7205,112.7394,9299.0
2021-02-18 14:55:00,119.38,119.53,119.38,119.51,16110.0,112.7489,112.8905,112.7489,112.8716,16110.0
2021-02-18 15:00:00,119.5,119.56,119.47,119.54,8788.0,112.8622,112.9189,112.8339,112.9,8788.0
2021-02-18 15:05:00,119.54,119.6,119.52,119.59,12814.0,112.9,112.9566,112.8811,112.9472,12814.0
2021-02-18 15:10:00,119.59,119.61,119.57,119.59,12849.0,112.9472,112.9661,112.9283,112.9472,12849.0
2021-02-18 15:15:00,119.59,119.61,119.55,119.56,15051.0,112.9472,112.9661,112.9094,112.9189,15051.0
2021-02-18 15:20:00,119.56,119.57,119.51,119.51,27344.0,112.9189,112.9283,112.8716,112.8716,27344.0
2021-02-18 15:25:00,119.54,119.61,119.54,119.57,15998.0,112.9,112.9661,112.9,112.9283,15998.0
2021-02-18 15:30:00,119.6,119.66,119.58,119.59,14374.0,112.9566,113.0133,112.9378,112.9472,14374.0
2021-02-18 15:35:00,119.59,119.67,119.59,119.6,21997.0,112.9472,113.0228,112.9472,112.9566,21997.0
2021-02-18 15:40:00,119.6,119.61,119.57,119.6,17818.0,112.9566,112.9661,112.9283,112.9566,17818.0
2021-02-18 15:45:00,119.6,119.66,119.5,119.5,55062.0,112.9566,113.0133,112.8622,112.8622,55062.0
2021-02-18 15:50:00,119.52,119.55,119.42,119.45,24453.0,112.8811,112.9094,112.7866,112.815,24453.0
2021-02-18 15:55:00,119.45,119.46,119.34,119.38,41626.0,112.815,112.8244,112.7111,112.7489,41626.0
2021-02-19 09:30:00,119.94,119.94,119.69,119.71,8118.0,113.2778,113.2778,113.0416,113.0605,8118.0
2021-02-19 09:35:00,119.71,119.73,119.56,119.61,3461.0,113.0605,113.0794,112.9189,112.9661,3461.0
2021-02-19 09:40:00,119.54,119.57,119.47,119.57,4358.0,112.9,112.9283,112.8339,112.9283,4358.0
2021-02-19 09:45:00,119.47,119.52,119.42,119.49,5784.0,112.8339,112.8811,112.7866,112.8528,5784.0
2021-02-19 09:50:00,119.45,119.6,119.45,119.59,10911.0,112.815,112.9566,112.815,112.9472,10911.0
2021-02-19 09:55:00,119.58,119.7,119.53,119.7,12896.0,112.9378,113.0511,112.8905,113.0511,12896.0
2021-02-19 10:00:00,119.72,119.73,119.6,119.63,10373.0,113.07,113.0794,112.9566,112.985,10373.0
2021-02-19 10:05:00,119.64,119.69,119.61,119.64,10000.0,112.9944,113.0416,112.9661,112.9944,10000.0
2021-02-19 10:10:00,119.63,119.65,119.52,119.55,12197.0,112.985,113.0039,112.8811,112.9094,12197.0
2021-02-19 10:15:00,119.58,119.6,119.51,119.53,8314.0,112.9378,112.9566,112.8716,112.8905,8314.0
2021-02-19 10:20:00,119.52,119.66,119.47,119.66,10105.0,112.8811,113.0133,112.8339,113.0133,10105.0
2021-02-19 10:25:00,119.64,119.7,119.63,119.66,29864.0,112.9944,113.0511,112.985,113.0133,29864.0
2021-02-19 10:30:00,119.63,119.67,119.59,119.59,11327.0,112.985,113.0228,112.9472,112.9472,11327.0
2021-02-19 10:35:00,119.62,119.71,119.62,119.7,9686.0,112.9755,113.0605,112.9755,113.0511,9686.0
2021-02-19 10:40:00,119.7,119.78,119.66,119.68,11287.0,113.0511,113.1266,113.0133,113.0322,11287.0
2021-02-19 10:45:00,119.68,119.69,119.61,119.61,4576.0,113.0322,113.0416,112.9661,112.9661,4576.0
2021-02-19 10:50:00,119.64,119.66,119.61,119.64,10850.0,112.9944,113.0133,112.9661,112.9944,10850.0
2021-02-19 10:55:00,119.67,119.71,119.66,119.69,2743.0,113.0228,113.0605,113.0133,113.0416,2743.0
2021-02-19 11:00:00,119.7,119.72,119.7,119.71,746.0,113.0511,113.07,113.0511,113.0605,746.0
2021-02-19 11:05:00,119.73,119.76,119.72,119.76,1923.0,113.0794,113.1078,113.07,113.1078,1923.0
2021-02-19 11:10:00,119.76,119.76,119.69,119.7,757.0,113.1078,113.1078,113.0416,113.0511,757.0
2021-02-19 11:15:00,119.68,119.69,119.64,119.68,5274.0,113.0322,113.0416,112.9944,113.0322,5274.0
2021-02-19 11:20:00,119.69,119.73,119.67,119.73,5494.0,113.0416,113.0794,113.0228,113.0794,5494.0
2021-02-19 11:25:00,119.73,119.77,119.73,119.76,4931.0,113.0794,113.1172,113.0794,113.1078,4931.0
2021-02-19 11:30:00,119.75,119.79,119.73,119.73,21016.0,113.0983,113.1361,113.0794,113.0794,21016.0
2021-02-19 11:35:00,119.73,119.76,119.71,119.72,4917.0,113.0794,113.1078,113.0605,113.07,4917.0
2021-02-19 11:40:00,119.71,119.74,119.71,119.71,4361.0,113.0605,113.0889,113.0605,113.0605,4361.0
2021-02-19 11:45:00,119.74,119.77,119.69,119.7,750.0,113.0889,113.1172,113.0416,113.0511,750.0
2021-02-19 11:50:00,119.68,119.73,119.67,119.69,3081.0,113.0322,113.0794,113.0228,113.0416,3081.0
2021-02-19 11:55:00,119.71,119.74,119.67,119.67,3801.0,113.0605,113.0889,113.0228,113.0228,3801.0
2021-02-19 12:00:00,119.66,119.66,119.61,119.65,4064.0,113.0133,113.0133,112.9661,113.0039,4064.0
2021-02-19 12:05:00,119.68,119.68,119.6,119.6,3297.0,113.0322,113.0322,112.9566,112.9566,3297.0
2021-02-19 12:10:00,119.63,119.64,119.56,119.61,5708.0,112.985,112.9944,112.9189,112.9661,5708.0
2021-02-19 12:15:00,119.6,119.6,119.53,119.53,676.0,112.9566,112.9566,112.8905,112.8905,676.0
2021-02-19 12:20:00,119.48,119.52,119.38,119.38,5307.0,112.8433,112.8811,112.7489,112.7489,5307.0
2021-02-19 12:25:00,119.43,119.44,119.4,119.41,2042.0,112.7961,112.8055,112.7678,112.7772,2042.0
2021-02-19 12:30:00,119.39,119.43,119.36,119.36,3326.0,112.7583,112.7961,112.73,112.73,3326.0
2021-02-19 12:35:00,119.34,119.37,119.3,119.37,1673.0,112.7111,112.7394,112.6733,112.7394,1673.0
2021-02-19 12:40:00,119.34,119.35,119.28,119.35,1479.0,112.7111,112.7205,112.6544,112.7205,1479.0
2021-02-19 12:45:00,119.34,119.42,119.31,119.37,4601.0,112.7111,112.7866,112.6828,112.7394,4601.0
2021-02-19 12:50:00,119.29,119.32,119.18,119.2,1849.0,112.6639,112.6922,112.56,112.5789,1849.0
2021-02-19 12:55:00,119.2,119.3,119.17,119.3,3694.0,112.5789,112.6733,112.5505,112.6733,3694.0
2021-02-19 13:00:00,119.33,119.33,119.19,119.22,1608.0,112.7016,112.7016,112.5694,112.5977,1608.0
2021-02-19 13:05:00,119.24,119.24,119.09,119.09,3719.0,112.6166,112.6166,112.475,112.475,3719.0
2021-02-19 13:10:00,119.11,119.2,119.1,119.17,1414.0,112.4939,112.5789,112.4844,112.5505,1414.0
2021-02-19 13:15:00,119.13,119.21,119.12,119.17,2410.0,112.5127,112.5883,112.5033,112.5505,2410.0
2021-02-19 13:20:00,119.13,119.18,119.09,119.18,4625.0,112.5127,112.56,112.475,112.56,4625.0
2021-02-19 13:25:00,119.19,119.21,119.16,119.17,2253.0,112.5694,112.5883,112.5411,112.5505,2253.0
2021-02-19 13:30:00,119.19,119.19,119.06,119.1,5543.0,112.5694,112.5694,112.4466,112.4844,5543.0
2021-02-19 13:35:00,119.12,119.2,119.08,119.18,4673.0,112.5033,112.5789,112.4655,112.56,4673.0
2021-02-19 13:40:00,119.2,119.27,119.2,119.26,4455.0,112.5789,112.645,112.5789,112.6355,4455.0
2021-02-19 13:45:00,119.25,119.26,119.23,119.23,1261.0,112.6261,112.6355,112.6072,112.6072,1261.0
2021-02-19 13:50:00,119.21,119.27,119.21,119.27,5689.0,112.5883,112.645,112.5883,112.645,5689.0
2021-02-19 13:55:00,119.26,119.29,119.26,119.27,4096.0,112.6355,112.6639,112.6355,112.645,4096.0
2021-02-19 14:00:00,119.29,119.32,119.27,119.29,4918.0,112.6639,112.6922,112.645,112.6639,4918.0
2021-02-19 14:05:00,119.32,119.32,119.24,119.24,2067.0,112.6922,112.6922,112.6166,112.6166,2067.0
2021-02-19 14:10:00,119.27,119.27,119.22,119.22,1560.0,112.645,112.645,112.5977,112.5977,1560.0
2021-02-19 14:15:00,119.23,119.35,119.22,119.3,2626.0,112.6072,112.7205,112.5977,112.6733,2626.0
2021-02-19 14:20:00,119.24,119.24,119.13,119.13,8208.0,112.6166,112.6166,112.5127,112.5127,8208.0
2021-02-19 14:25:00,119.13,119.13,118.97,118.98,7161.0,112.5127,112.5127,112.3616,112.3711,7161.0
2021-02-19 14:30:00,119.0,119.11,119.0,119.07,6365.0,112.39,112.4939,112.39,112.4561,6365.0
2021-02-19 14:35:00,119.03,119.09,119.03,119.05,6609.0,112.4183,112.475,112.4183,112.4372,6609.0
2021-02-19 14:40:00,119.05,119.1,119.01,119.08,4628.0,112.4372,112.4844,112.3994,112.4655,4628.0
2021-02-19 14:45:00,119.09,119.16,119.07,119.11,6182.0,112.475,112.5411,112.4561,112.4939,6182.0
2021-02-19 14:50:00,119.09,119.1,119.07,119.09,8363.0,112.475,112.4844,112.4561,112.475,8363.0
2021-02-19 14:55:00,119.1,119.13,119.06,119.13,21538.0,112.4844,112.5127,112.4466,112.5127,21538.0
2021-02-19 15:00:00,119.16,119.19,119.12,119.17,3123.0,112.5411,112.5694,112.5033,112.5505,3123.0
2021-02-19 15:05:00,119.16,119.17,119.13,119.15,3698.0,112.5411,112.5505,112.5127,112.5316,3698.0
2021-02-19 15:10:00,119.17,119.31,119.17,119.25,9980.0,112.5505,112.6828,112.5505,112.6261,9980.0
2021-02-19 15:15:00,119.19,119.27,119.18,119.27,5455.0,112.5694,112.645,112.56,112.645,5455.0
2021-02-19 15:20:00,119.25,119.25,119.21,119.22,3148.0,112.6261,112.6261,112.5883,112.5977,3148.0
2021-02-19 15:25:00,119.21,119.25,119.18,119.25,5651.0,112.5883,112.6261,112.56,112.6261,5651.0
2021-02-19 15:30:00,119.25,119.33,119.23,119.26,10617.0,112.6261,112.7016,112.6072,112.6355,10617.0
2021-02-19 15:35:00,119.26,119.36,119.21,119.35,8086.0,112.6355,112.73,112.5883,112.7205,8086.0
2021-02-19 15:40:00,119.36,119.36,119.2,119.21,7166.0,112.73,112.73,112.5789,112.5883,7166.0
2021-02-19 15:45:00,119.21,119.29,119.2,119.2,8957.0,112.5883,112.6639,112.5789,112.5789,8957.0
2021-02-19 15:50:00,119.19,119.21,119.06,119.07,4928.0,112.5694,112.5883,112.4466,112.4561,4928.0
2021-02-19 15:55:00,119.02,119.03,118.91,119.0,22959.0,112.4089,112.4183,112.305,112.39,22959.0
2021-02-22 09:30:00,118.15,118.29,117.95,117.95,11485.0,111.5872,111.7194,111.3983,111.3983,11485.0
2021-02-22 09:35:00,118.12,118.25,118.05,118.25,2042.0,111.5589,111.6816,111.4927,111.6816,2042.0
2021-02-22 09:40:00,118.15,118.19,118.01,118.09,12519.0,111.5872,111.625,111.455,111.5305,12519.0
2021-02-22 09:45:00,118.18,118.22,118.16,118.22,1481.0,111.6155,111.6533,111.5966,111.6533,1481.0
2021-02-22 09:50:00,118.18,118.27,118.17,118.23,3440.0,111.6155,111.7005,111.6061,111.6627,3440.0
2021-02-22 09:55:00,118.3,118.3,118.16,118.19,3369.0,111.7289,111.7289,111.5966,111.625,3369.0
2021-02-22 10:00:00,118.28,118.34,118.22,118.28,6096.0,111.71,111.7666,111.6533,111.71,6096.0
2021-02-22 10:05:00,118.31,118.33,118.23,118.33,4643.0,111.7383,111.7572,111.6627,111.7572,4643.0
2021-02-22 10:10:00,118.32,118.45,118.31,118.36,1348.0,111.7477,111.8705,111.7383,111.7855,1348.0
2021-02-22 10:15:00,118.29,118.3,118.07,118.07,4814.0,111.7194,111.7289,111.5116,111.5116,4814.0
2021-02-22 10:20:00,118.11,118.11,118.05,118.05,1547.0,111.5494,111.5494,111.4927,111.4927,1547.0
2021-02-22 10:25:00,118.07,118.17,118.07,118.11,2315.0,111.5116,111.6061,111.5116,111.5494,2315.0
2021-02-22 10:30:00,118.18,118.19,118.09,118.14,3213.0,111.6155,111.625,111.5305,111.5777,3213.0
2021-02-22 10:35:00,118.23,118.27,118.15,118.27,2328.0,111.6627,111.7005,111.5872,111.7005,2328.0
2021-02-22 10:40:00,118.26,118.35,118.26,118.35,836.0,111.6911,111.7761,111.6911,111.7761,836.0
2021-02-22 10:45:00,118.38,118.38,118.33,118.34,1583.0,111.8044,111.8044,111.7572,111.7666,1583.0
2021-02-22 10:50:00,118.28,118.29,118.11,118.11,2345.0,111.71,111.7194,111.5494,111.5494,2345.0
2021-02-22 10:55:00,118.1,118.18,118.1,118.18,2035.0,111.54,111.6155,111.54,111.6155,2035.0
2021-02-22 11:00:00,118.17,118.18,118.12,118.16,3301.0,111.6061,111.6155,111.5589,111.5966,3301.0
2021-02-22 11:05:00,118.14,118.21,118.14,118.18,14639.0,111.5777,111.6439,111.5777,111.6155,14639.0
2021-02-22 11:10:00,118.13,118.2,118.08,118.2,11423.0,111.5683,111.6344,111.5211,111.6344,11423.0
2021-02-22 11:15:00,118.17,118.28,118.17,118.28,10261.0,111.6061,111.71,111.6061,111.71,10261.0
2021-02-22 11:20:00,118.29,118.36,118.29,118.3,4787.0,111.7194,111.7855,111.7194,111.7289,4787.0
2021-02-22 11:25:00,118.34,118.36,118.29,118.32,2734.0,111.7666,111.7855,111.7194,111.7477,2734.0
2021-02-22 11:30:00,118.31,118.34,118.26,118.26,3445.0,111.7383,111.7666,111.6911,111.6911,3445.0
2021-02-22 11:35:00,118.29,118.37,118.28,118.34,1710.0,111.7194,111.795,111.71,111.7666,1710.0
2021-02-22 11:40:00,118.36,118.37,118.33,118.37,2467.0,111.7855,111.795,111.7572,111.795,2467.0
2021-02-22 11:45:00,118.34,118.35,118.27,118.28,1750.0,111.7666,111.7761,111.7005,111.71,1750.0
2021-02-22 11:50:00,118.37,118.37,118.27,118.29,2675.0,111.795,111.795,111.7005,111.7194,2675.0
2021-02-22 11:55:00,118.32,118.33,118.27,118.31,712.0,111.7477,111.7572,111.7005,111.7383,712.0
2021-02-22 12:00:00,118.31,118.31,118.25,118.29,8993.0,111.7383,111.7383,111.6816,111.7194,8993.0
2021-02-22 12:05:00,118.28,118.3,118.25,118.25,1870.0,111.71,111.7289,111.6816,111.6816,1870.0
2021-02-22 12:10:00,118.25,118.27,118.21,118.26,679.0,111.6816,111.7005,111.6439,111.6911,679.0
2021-02-22 12:15:00,118.3,118.31,118.28,118.31,804.0,111.7289,111.7383,111.71,111.7383,804.0
2021-02-22 12:20:00,118.31,118.36,118.31,118.36,600.0,111.7383,111.7855,111.7383,111.7855,600.0
2021-02-22 12:25:00,118.34,118.42,118.33,118.37,33993.0,111.7666,111.8422,111.7572,111.795,33993.0
2021-02-22 12:30:00,118.39,118.39,118.35,118.38,8556.0,111.8139,111.8139,111.7761,111.8044,8556.0
2021-02-22 12:35:00,118.47,118.54,118.47,118.53,2642.0,111.8894,111.9555,111.8894,111.9461,2642.0
2021-02-22 12:40:00,118.53,118.55,118.49,118.49,1837.0,111.9461,111.965,111.9083,111.9083,1837.0
2021-02-22 12:45:00,118.56,118.56,118.53,118.56,869.0,111.9744,111.9744,111.9461,111.9744,869.0
2021-02-22 12:50:00,118.53,118.59,118.53,118.59,1682.0,111.9461,112.0027,111.9461,112.0027,1682.0
2021-02-22 12:55:00,118.57,118.65,118.56,118.65,3574.0,111.9839,112.0594,111.9744,112.0594,3574.0
2021-02-22 13:00:00,118.63,118.64,118.59,118.59,3547.0,112.0405,112.05,112.0027,112.0027,3547.0
2021-02-22 13:05:00,118.58,118.61,118.55,118.6,4510.0,111.9933,112.0216,111.965,112.0122,4510.0
2021-02-22 13:10:00,118.59,118.64,118.56,118.63,3821.0,112.0027,112.05,111.9744,112.0405,3821.0
2021-02-22 13:15:00,118.62,118.65,118.62,118.62,1920.0,112.0311,112.0594,112.0311,112.0311,1920.0
2021-02-22 13:20:00,118.66,118.73,118.66,118.73,1703.0,112.0689,112.135,112.0689,112.135,1703.0
2021-02-22 13:25:00,118.71,118.79,118.71,118.78,2477.0,112.1161,112.1916,112.1161,112.1822,2477.0
2021-02-22 13:30:00,118.8,118.85,118.79,118.82,5307.0,112.2011,112.2483,112.1916,112.22,5307.0
2021-02-22 13:35:00,118.86,118.86,118.83,118.85,2947.0,112.2577,112.2577,112.2294,112.2483,2947.0
2021-02-22 13:40:00,118.86,118.87,118.85,118.86,2854.0,112.2577,112.2672,112.2483,112.2577,2854.0
2021-02-22 13:45:00,118.87,118.88,118.84,118.84,2048.0,112.2672,112.2766,112.2389,112.2389,2048.0
2021-02-22 13:50:00,118.84,118.87,118.84,118.85,2344.0,112.2389,112.2672,112.2389,112.2483,2344.0
2021-02-22 13:55:00,118.87,118.88,118.86,118.87,1849.0,112.2672,112.2766,112.2577,112.2672,1849.0
2021-02-22 14:00:00,118.87,118.89,118.83,118.85,2565.0,112.2672,112.2861,112.2294,112.2483,2565.0
2021-02-22 14:05:00,118.85,118.85,118.81,118.82,5829.0,112.2483,112.2483,112.2105,112.22,5829.0
2021-02-22 14:10:00,118.82,118.82,118.78,118.78,2348.0,112.22,112.22,112.1822,112.1822,2348.0
2021-02-22 14:15:00,118.79,118.86,118.79,118.85,3556.0,112.1916,112.2577,112.1916,112.2483,3556.0
2021-02-22 14:20:00,118.84,118.85,118.8,118.83,9796.0,112.2389,112.2483,112.2011,112.2294,9796.0
2021-02-22 14:25:00,118.82,118.84,118.8,118.81,8828.0,112.22,112.2389,112.2011,112.2105,8828.0
2021-02-22 14:30:00,118.77,118.81,118.77,118.78,3290.0,112.1727,112.2105,112.1727,112.1822,3290.0
2021-02-22 14:35:00,118.79,118.79,118.73,118.75,1885.0,112.1916,112.1916,112.135,112.1539,1885.0
2021-02-22 14:40:00,118.74,118.76,118.72,118.72,7504.0,112.1444,112.1633,112.1255,112.1255,7504.0
2021-02-22 14:45:00,118.74,118.74,118.68,118.7,1688.0,112.1444,112.1444,112.0877,112.1066,1688.0
2021-02-22 14:50:00,118.7,118.73,118.67,118.67,3861.0,112.1066,112.135,112.0783,112.0783,3861.0
2021-02-22 14:55:00,118.66,118.71,118.66,118.7,27375.0,112.0689,112.1161,112.0689,112.1066,27375.0
2021-02-22 15:00:00,118.7,118.7,118.6,118.61,6257.0,112.1066,112.1066,112.0122,112.0216,6257.0
2021-02-22 15:05:00,118.62,118.62,118.53,118.58,16310.0,112.0311,112.0311,111.9461,111.9933,16310.0
2021-02-22 15:10:00,118.58,118.6,118.5,118.55,9713.0,111.9933,112.0122,111.9177,111.965,9713.0
2021-02-22 15:15:00,118.56,118.6,118.54,118.55,6754.0,111.9744,112.0122,111.9555,111.965,6754.0
2021-02-22 15:20:00,118.53,118.57,118.51,118.53,6249.0,111.9461,111.9839,111.9272,111.9461,6249.0
2021-02-22 15:25:00,118.54,118.55,118.44,118.45,9412.0,111.9555,111.965,111.8611,111.8705,9412.0
2021-02-22 15:30:00,118.5,118.54,118.47,118.48,5442.0,111.9177,111.9555,111.8894,111.8989,5442.0
2021-02-22 15:35:00,118.48,118.48,118.4,118.44,23152.0,111.8989,111.8989,111.8233,111.8611,23152.0
2021-02-22 15:40:00,118.42,118.48,118.37,118.42,7519.0,111.8422,111.8989,111.795,111.8422,7519.0
2021-02-22 15:45:00,118.46,118.52,118.46,118.48,11156.0,111.88,111.9366,111.88,111.8989,11156.0
2021-02-22 15:50:00,118.45,118.46,118.3,118.35,11606.0,111.8705,111.88,111.7289,111.7761,11606.0
2021-02-22 15:55:00,118.34,118.36,118.21,118.3,15601.0,111.7666,111.7855,111.6439,111.7289,15601.0
2021-02-23 09:30:00,117.83,117.92,117.6,117.6,15832.0,111.285,111.37,111.0677,111.0677,15832.0
2021-02-23 09:35:00,117.6,117.71,117.49,117.51,37152.0,111.0677,111.1716,110.9638,110.9827,37152.0
2021-02-23 09:40:00,117.43,117.61,117.31,117.33,16443.0,110.9072,111.0772,110.7938,110.8127,16443.0
2021-02-23 09:45:00,117.3,117.34,117.03,117.05,27644.0,110.7844,110.8222,110.5294,110.5483,27644.0
2021-02-23 09:50:00,117.0,117.23,116.72,117.19,34739.0,110.5011,110.7183,110.2366,110.6805,34739.0
2021-02-23 09:55:00,117.18,117.26,117.08,117.18,14449.0,110.6711,110.7466,110.5766,110.6711,14449.0
2021-02-23 10:00:00,117.14,117.34,117.0,117.32,10160.0,110.6333,110.8222,110.5011,110.8033,10160.0
2021-02-23 10:05:00,117.3,117.48,117.19,117.45,9024.0,110.7844,110.9544,110.6805,110.9261,9024.0
2021-02-23 10:10:00,117.47,117.53,117.4,117.41,13649.0,110.945,111.0016,110.8788,110.8883,13649.0
2021-02-23 10:15:00,117.35,117.41,117.25,117.4,9488.0,110.8316,110.8883,110.7372,110.8788,9488.0
2021-02-23 10:20:00,117.32,117.51,117.3,117.51,7144.0,110.8033,110.9827,110.7844,110.9827,7144.0
2021-02-23 10:25:00,117.54,117.56,117.49,117.52,16818.0,111.0111,111.03,110.9638,110.9922,16818.0
2021-02-23 10:30:00,117.53,117.61,117.49,117.56,11748.0,111.0016,111.0772,110.9638,111.03,11748.0
2021-02-23 10:35:00,117.55,117.63,117.47,117.63,15041.0,111.0205,111.0961,110.945,111.0961,15041.0
2021-02-23 10:40:00,117.64,117.67,117.5,117.66,24719.0,111.1055,111.1338,110.9733,111.1244,24719.0
2021-02-23 10:45:00,117.65,117.96,117.65,117.91,9775.0,111.115,111.4077,111.115,111.3605,9775.0
2021-02-23 10:50:00,117.91,118.02,117.87,118.02,3489.0,111.3605,111.4644,111.3227,111.4644,3489.0
2021-02-23 10:55:00,118.0,118.0,117.89,117.92,6468.0,111.4455,111.4455,111.3416,111.37,6468.0
2021-02-23 11:00:00,117.94,118.13,117.92,118.13,15602.0,111.3888,111.5683,111.37,111.5683,15602.0
2021-02-23 11:05:00,118.15,118.15,118.0,118.09,8429.0,111.5872,111.5872,111.4455,111.5305,8429.0
2021-02-23 11:10:00,118.1,118.12,118.02,118.06,4681.0,111.54,111.5589,111.4644,111.5022,4681.0
2021-02-23 11:15:00,118.12,118.16,117.93,117.93,10015.0,111.5589,111.5966,111.3794,111.3794,10015.0
2021-02-23 11:20:00,117.9,117.91,117.82,117.82,8372.0,111.3511,111.3605,111.2755,111.2755,8372.0
2021-02-23 11:25:00,117.77,117.85,117.75,117.81,3709.0,111.2283,111.3038,111.2094,111.2661,3709.0
2021-02-23 11:30:00,117.84,117.98,117.76,117.98,3216.0,111.2944,111.4266,111.2188,111.4266,3216.0
2021-02-23 11:35:00,118.03,118.04,117.89,117.96,2329.0,111.4738,111.4833,111.3416,111.4077,2329.0
2021-02-23 11:40:00,117.89,117.89,117.67,117.73,17736.0,111.3416,111.3416,111.1338,111.1905,17736.0
2021-02-23 11:45:00,117.72,117.76,117.66,117.67,4259.0,111.1811,111.2188,111.1244,111.1338,4259.0
2021-02-23 11:50:00,117.68,117.78,117.64,117.73,1928.0,111.1433,111.2377,111.1055,111.1905,1928.0
2021-02-23 11:55:00,117.73,117.73,117.63,117.64,5102.0,111.1905,111.1905,111.0961,111.1055,5102.0
2021-02-23 12:00:00,117.61,117.61,117.46,117.5,9420.0,111.0772,111.0772,110.9355,110.9733,9420.0
2021-02-23 12:05:00,117.5,117.51,117.37,117.4,3969.0,110.9733,110.9827,110.8505,110.8788,3969.0
2021-02-23 12:10:00,117.39,117.49,117.38,117.38,7560.0,110.8694,110.9638,110.86,110.86,7560.0
2021-02-23 12:15:00,117.33,117.63,117.31,117.6,5140.0,110.8127,111.0961,110.7938,111.0677,5140.0
2021-02-23 12:20:00,117.59,117.6,117.47,117.55,6793.0,111.0583,111.0677,110.945,111.0205,6793.0
2021-02-23 12:25:00,117.57,117.69,117.56,117.69,3717.0,111.0394,111.1527,111.03,111.1527,3717.0
2021-02-23 12:30:00,117.69,117.79,117.66,117.77,4416.0,111.1527,111.2472,111.1244,111.2283,4416.0
2021-02-23 12:35:00,117.61,117.61,117.45,117.47,3725.0,111.0772,111.0772,110.9261,110.945,3725.0
2021-02-23 12:40:00,117.45,117.49,117.4,117.44,5610.0,110.9261,110.9638,110.8788,110.9166,5610.0
2021-02-23 12:45:00,117.44,117.51,117.41,117.47,10618.0,110.9166,110.9827,110.8883,110.945,10618.0
2021-02-23 12:50:00,117.43,117.57,117.36,117.57,3631.0,110.9072,111.0394,110.8411,111.0394,3631.0
2021-02-23 12:55:00,117.56,117.56,117.31,117.31,6278.0,111.03,111.03,110.7938,110.7938,6278.0
2021-02-23 13:00:00,117.31,117.61,117.29,117.56,9330.0,110.7938,111.0772,110.775,111.03,9330.0
2021-02-23 13:05:00,117.53,117.63,117.52,117.59,5684.0,111.0016,111.0961,110.9922,111.0583,5684.0
2021-02-23 13:10:00,117.64,117.76,117.6,117.75,5543.0,111.1055,111.2188,111.0677,111.2094,5543.0
2021-02-23 13:15:00,117.75,117.85,117.72,117.83,4157.0,111.2094,111.3038,111.1811,111.285,4157.0
2021-02-23 13:20:00,117.81,117.97,117.77,117.97,5992.0,111.2661,111.4172,111.2283,111.4172,5992.0
2021-02-23 13:25:00,117.97,118.0,117.94,117.96,10967.0,111.4172,111.4455,111.3888,111.4077,10967.0
2021-02-23 13:30:00,117.95,118.03,117.95,118.03,6261.0,111.3983,111.4738,111.3983,111.4738,6261.0
2021-02-23 13:35:00,118.03,118.03,117.94,118.0,3436.0,111.4738,111.4738,111.3888,111.4455,3436.0
2021-02-23 13:40:00,118.0,118.02,117.91,117.94,8113.0,111.4455,111.4644,111.3605,111.3888,8113.0
2021-02-23 13:45:00,117.98,117.98,117.87,117.91,4265.0,111.4266,111.4266,111.3227,111.3605,4265.0
2021-02-23 13:50:00,117.87,117.96,117.86,117.89,7733.0,111.3227,111.4077,111.3133,111.3416,7733.0
2021-02-23 13:55:00,117.9,118.12,117.9,118.03,9369.0,111.3511,111.5589,111.3511,111.4738,9369.0
2021-02-23 14:00:00,117.98,118.05,117.95,118.04,3666.0,111.4266,111.4927,111.3983,111.4833,3666.0
2021-02-23 14:05:00,118.06,118.15,118.06,118.09,7918.0,111.5022,111.5872,111.5022,111.5305,7918.0
2021-02-23 14:10:00,118.05,118.13,118.05,118.07,2604.0,111.4927,111.5683,111.4927,111.5116,2604.0
2021-02-23 14:15:00,118.1,118.17,118.07,118.15,8977.0,111.54,111.6061,111.5116,111.5872,8977.0
2021-02-23 14:20:00,118.13,118.2,118.08,118.2,7216.0,111.5683,111.6344,111.5211,111.6344,7216.0
2021-02-23 14:25:00,118.18,118.23,118.16,118.19,13401.0,111.6155,111.6627,111.5966,111.625,13401.0
2021-02-23 14:30:00,118.17,118.22,117.93,117.94,6452.0,111.6061,111.6533,111.3794,111.3888,6452.0
2021-02-23 14:35:00,117.91,118.02,117.88,117.98,5837.0,111.3605,111.4644,111.3322,111.4266,5837.0
2021-02-23 14:40:00,117.97,118.15,117.97,118.12,3591.0,111.4172,111.5872,111.4172,111.5589,3591.0
2021-02-23 14:45:00,118.15,118.23,118.14,118.21,10733.0,111.5872,111.6627,111.5777,111.6439,10733.0
2021-02-23 14:50:00,118.19,118.42,118.19,118.32,9915.0,111.625,111.8422,111.625,111.7477,9915.0
2021-02-23 14:55:00,118.31,118.42,118.28,118.42,10880.0,111.7383,111.8422,111.71,111.8422,10880.0
2021-02-23 15:00:00,118.45,118.49,118.43,118.47,13608.0,111.8705,111.9083,111.8516,111.8894,13608.0
2021-02-23 15:05:00,118.48,118.63,118.47,118.63,10381.0,111.8989,112.0405,111.8894,112.0405,10381.0
2021-02-23 15:10:00,118.63,118.77,118.57,118.74,18780.0,112.0405,112.1727,111.9839,112.1444,18780.0
2021-02-23 15:15:00,118.77,118.83,118.75,118.83,4402.0,112.1727,112.2294,112.1539,112.2294,4402.0
2021-02-23 15:20:00,118.88,118.94,118.85,118.89,10677.0,112.2766,112.3333,112.2483,112.2861,10677.0
2021-02-23 15:25:00,118.9,119.06,118.88,119.03,8738.0,112.2955,112.4466,112.2766,112.4183,8738.0
2021-02-23 15:30:00,119.04,119.06,118.92,118.93,11625.0,112.4277,112.4466,112.3144,112.3239,11625.0
2021-02-23 15:35:00,118.94,119.02,118.9,118.97,7713.0,112.3333,112.4089,112.2955,112.3616,7713.0
2021-02-23 15:40:00,118.96,119.0,118.83,118.86,8903.0,112.3522,112.39,112.2294,112.2577,8903.0
2021-02-23 15:45:00,118.87,118.93,118.82,118.82,43794.0,112.2672,112.3239,112.22,112.22,43794.0
2021-02-23 15:50:00,118.82,118.85,118.67,118.75,17234.0,112.22,112.2483,112.0783,112.1539,17234.0
2021-02-23 15:55:00,118.73,118.75,118.64,118.67,13387.0,112.135,112.1539,112.05,112.0783,13387.0
2021-02-24 09:30:00,118.06,118.43,118.06,118.27,54341.0,111.5022,111.8516,111.5022,111.7005,54341.0
2021-02-24 09:35:00,118.27,118.27,117.85,118.12,20178.0,111.7005,111.7005,111.3038,111.5589,20178.0
2021-02-24 09:40:00,118.02,118.2,118.02,118.11,13993.0,111.4644,111.6344,111.4644,111.5494,13993.0
2021-02-24 09:45:00,118.06,118.32,118.06,118.32,24666.0,111.5022,111.7477,111.5022,111.7477,24666.0
2021-02-24 09:50:00,118.22,118.31,118.02,118.09,41138.0,111.6533,111.7383,111.4644,111.5305,41138.0
2021-02-24 09:55:00,118.12,118.38,118.1,118.21,19351.0,111.5589,111.8044,111.54,111.6439,19351.0
2021-02-24 10:00:00,118.17,118.34,118.07,118.11,25533.0,111.6061,111.7666,111.5116,111.5494,25533.0
2021-02-24 10:05:00,118.17,118.17,117.89,117.98,29063.0,111.6061,111.6061,111.3416,111.4266,29063.0
2021-02-24 10:10:00,117.96,118.09,117.96,118.03,16036.0,111.4077,111.5305,111.4077,111.4738,16036.0
2021-02-24 10:15:00,118.1,118.33,118.09,118.32,22072.0,111.54,111.7572,111.5305,111.7477,22072.0
2021-02-24 10:20:00,118.31,118.56,118.28,118.56,23095.0,111.7383,111.9744,111.71,111.9744,23095.0
2021-02-24 10:25:00,118.55,118.56,118.47,118.47,13810.0,111.965,111.9744,111.8894,111.8894,13810.0
2021-02-24 10:30:00,118.51,118.6,118.39,118.56,28201.0,111.9272,112.0122,111.8139,111.9744,28201.0
2021-02-24 10:35:00,118.53,118.53,118.39,118.49,23174.0,111.9461,111.9461,111.8139,111.9083,23174.0
2021-02-24 10:40:00,118.47,118.6,118.4,118.6,22653.0,111.8894,112.0122,111.8233,112.0122,22653.0
2021-02-24 10:45:00,118.58,118.63,118.52,118.58,24277.0,111.9933,112.0405,111.9366,111.9933,24277.0
2021-02-24 10:50:00,118.59,118.6,118.49,118.6,31764.0,112.0027,112.0122,111.9083,112.0122,31764.0
2021-02-24 10:55:00,118.65,118.84,118.64,118.78,22039.0,112.0594,112.2389,112.05,112.1822,22039.0
2021-02-24 11:00:00,118.79,118.87,118.76,118.84,21291.0,112.1916,112.2672,112.1633,112.2389,21291.0
2021-02-24 11:05:00,118.88,118.89,118.81,118.89,20652.0,112.2766,112.2861,112.2105,112.2861,20652.0
2021-02-24 11:10:00,118.87,118.94,118.85,118.94,14128.0,112.2672,112.3333,112.2483,112.3333,14128.0
2021-02-24 11:15:00,118.94,118.99,118.93,118.98,28088.0,112.3333,112.3805,112.3239,112.3711,28088.0
2021-02-24 11:20:00,119.0,119.14,119.0,119.14,21535.0,112.39,112.5222,112.39,112.5222,21535.0
2021-02-24 11:25:00,119.19,119.25,119.14,119.14,9857.0,112.5694,112.6261,112.5222,112.5222,9857.0
2021-02-24 11:30:00,119.17,119.25,119.15,119.23,19751.0,112.5505,112.6261,112.5316,112.6072,19751.0
2021-02-24 11:35:00,119.24,119.3,119.2,119.29,26241.0,112.6166,112.6733,112.5789,112.6639,26241.0
2021-02-24 11:40:00,119.28,119.28,119.17,119.19,14429.0,112.6544,112.6544,112.5505,112.5694,14429.0
2021-02-24 11:45:00,119.19,119.31,119.17,119.31,23733.0,112.5694,112.6828,112.5505,112.6828,23733.0
2021-02-24 11:50:00,119.3,119.35,119.29,119.31,22955.0,112.6733,112.7205,112.6639,112.6828,22955.0
2021-02-24 11:55:00,119.3,119.38,119.28,119.38,11690.0,112.6733,112.7489,112.6544,112.7489,11690.0
2021-02-24 12:00:00,119.37,119.48,119.37,119.47,25226.0,112.7394,112.8433,112.7394,112.8339,25226.0
2021-02-24 12:05:00,119.47,119.47,119.41,119.46,23032.0,112.8339,112.8339,112.7772,112.8244,23032.0
2021-02-24 12:10:00,119.46,119.53,119.42,119.53,13023.0,112.8244,112.8905,112.7866,112.8905,13023.0
2021-02-24 12:15:00,119.52,119.54,119.49,119.52,22325.0,112.8811,112.9,112.8528,112.8811,22325.0
2021-02-24 12:20:00,119.5,119.53,119.46,119.49,22938.0,112.8622,112.8905,112.8244,112.8528,22938.0
2021-02-24 12:25:00,119.5,119.53,119.48,119.53,16071.0,112.8622,112.8905,112.8433,112.8905,16071.0
2021-02-24 12:30:00,119.55,119.62,119.54,119.62,24994.0,112.9094,112.9755,112.9,112.9755,24994.0
2021-02-24 12:35:00,119.63,119.64,119.6,119.61,31481.0,112.985,112.9944,112.9566,112.9661,31481.0
2021-02-24 12:40:00,119.63,119.64,119.57,119.57,16212.0,112.985,112.9944,112.9283,112.9283,16212.0
2021-02-24 12:45:00,119.56,119.59,119.53,119.54,22577.0,112.9189,112.9472,112.8905,112.9,22577.0
2021-02-24 12:50:00,119.57,119.61,119.52,119.53,20412.0,112.9283,112.9661,112.8811,112.8905,20412.0
2021-02-24 12:55:00,119.53,119.57,119.52,119.52,11944.0,112.8905,112.9283,112.8811,112.8811,11944.0
2021-02-24 13:00:00,119.49,119.53,119.45,119.45,20580.0,112.8528,112.8905,112.815,112.815,20580.0
2021-02-24 13:05:00,119.47,119.55,119.47,119.53,24831.0,112.8339,112.9094,112.8339,112.8905,24831.0
2021-02-24 13:10:00,119.53,119.67,119.53,119.67,11451.0,112.8905,113.0228,112.8905,113.0228,11451.0
2021-02-24 13:15:00,119.67,119.67,119.58,119.64,472851.0,113.0228,113.0228,112.9378,112.9944,472851.0
2021-02-24 13:20:00,119.63,119.72,119.6,119.72,20936.0,112.985,113.07,112.9566,113.07,20936.0
2021-02-24 13:25:00,119.72,119.81,119.72,119.8,15282.0,113.07,113.155,113.07,113.1455,15282.0
2021-02-24 13:30:00,119.8,119.91,119.77,119.91,25713.0,113.1455,113.2494,113.1172,113.2494,25713.0
2021-02-24 13:35:00,119.91,119.96,119.9,119.93,28661.0,113.2494,113.2966,113.24,113.2683,28661.0
2021-02-24 13:40:00,119.92,119.99,119.87,119.96,17655.0,113.2589,113.325,113.2116,113.2966,17655.0
2021-02-24 13:45:00,119.95,119.97,119.9,119.93,21791.0,113.2872,113.3061,113.24,113.2683,21791.0
2021-02-24 13:50:00,119.93,119.99,119.9,119.93,40244.0,113.2683,113.325,113.24,113.2683,40244.0
2021-02-24 13:55:00,119.94,120.02,119.92,120.01,329834.0,113.2778,113.3533,113.2589,113.3439,329834.0
2021-02-24 14:00:00,120.02,120.03,119.92,119.93,25539.0,113.3533,113.3628,113.2589,113.2683,25539.0
2021-02-24 14:05:00,119.93,119.93,119.81,119.89,29465.0,113.2683,113.2683,113.155,113.2305,29465.0
2021-02-24 14:10:00,119.88,119.91,119.75,119.77,23719.0,113.2211,113.2494,113.0983,113.1172,23719.0
2021-02-24 14:15:00,119.83,119.87,119.8,119.87,15047.0,113.1739,113.2116,113.1455,113.2116,15047.0
2021-02-24 14:20:00,119.87,119.9,119.77,119.83,27049.0,113.2116,113.24,113.1172,113.1739,27049.0
2021-02-24 14:25:00,119.83,119.88,119.83,119.87,12996.0,113.1739,113.2211,113.1739,113.2116,12996.0
2021-02-24 14:30:00,119.87,119.93,119.78,119.85,27701.0,113.2116,113.2683,113.1266,113.1928,27701.0
2021-02-24 14:35:00,119.83,119.86,119.79,119.86,20883.0,113.1739,113.2022,113.1361,113.2022,20883.0
2021-02-24 14:40:00,119.88,119.88,119.82,119.86,13746.0,113.2211,113.2211,113.1644,113.2022,13746.0
2021-02-24 14:45:00,119.84,119.85,119.72,119.72,39642.0,113.1833,113.1928,113.07,113.07,39642.0
2021-02-24 14:50:00,119.75,119.83,119.73,119.76,23147.0,113.0983,113.1739,113.0794,113.1078,23147.0
2021-02-24 14:55:00,119.77,119.82,119.76,119.81,15539.0,113.1172,113.1644,113.1078,113.155,15539.0
2021-02-24 15:00:00,119.79,119.86,119.76,119.78,24242.0,113.1361,113.2022,113.1078,113.1266,24242.0
2021-02-24 15:05:00,119.82,119.87,119.79,119.86,22290.0,113.1644,113.2116,113.1361,113.2022,22290.0
2021-02-24 15:10:00,119.86,119.91,119.84,119.9,18879.0,113.2022,113.2494,113.1833,113.24,18879.0
2021-02-24 15:15:00,119.9,119.93,119.79,119.8,24614.0,113.24,113.2683,113.1361,113.1455,24614.0
2021-02-24 15:20:00,119.78,119.91,119.78,119.9,30067.0,113.1266,113.2494,113.1266,113.24,30067.0
2021-02-24 15:25:00,119.9,120.02,119.87,120.02,20113.0,113.24,113.3533,113.2116,113.3533,20113.0
2021-02-24 15:30:00,120.01,120.04,119.96,120.04,31063.0,113.3439,113.3722,113.2966,113.3722,31063.0
2021-02-24 15:35:00,120.04,120.08,119.98,120.04,35293.0,113.3722,113.41,113.3155,113.3722,35293.0
2021-02-24 15:40:00,120.04,120.05,119.88,119.94,34945.0,113.3722,113.3816,113.2211,113.2778,34945.0
2021-02-24 15:45:00,119.93,120.03,119.92,120.02,22083.0,113.2683,113.3628,113.2589,113.3533,22083.0
2021-02-24 15:50:00,120.04,120.09,119.96,120.03,52106.0,113.3722,113.4194,113.2966,113.3628,52106.0
2021-02-24 15:55:00,120.03,120.06,119.97,120.02,28828.0,113.3628,113.3911,113.3061,113.3533,28828.0
2021-02-25 09:30:00,119.1,119.77,119.1,119.76,163808.0,112.4844,113.1172,112.4844,113.1078,163808.0
2021-02-25 09:35:00,119.78,119.82,119.69,119.7,164290.0,113.1266,113.1644,113.0416,113.0511,164290.0
2021-02-25 09:40:00,119.69,119.73,119.62,119.67,93535.0,113.0416,113.0794,112.9755,113.0228,93535.0
2021-02-25 09:45:00,119.66,119.71,119.53,119.59,166607.0,113.0133,113.0605,112.8905,112.9472,166607.0
2021-02-25 09:50:00,119.61,119.68,119.56,119.63,58982.0,112.9661,113.0322,112.9189,112.985,58982.0
2021-02-25 09:55:00,119.6,119.67,119.56,119.62,120092.0,112.9566,113.0228,112.9189,112.9755,120092.0
2021-02-25 10:00:00,119.51,119.52,119.32,119.32,96973.0,112.8716,112.8811,112.6922,112.6922,96973.0
2021-02-25 10:05:00,119.33,119.33,119.02,119.09,152221.0,112.7016,112.7016,112.4089,112.475,152221.0
2021-02-25 10:10:00,119.09,119.21,119.02,119.06,82922.0,112.475,112.5883,112.4089,112.4466,82922.0
2021-02-25 10:15:00,119.06,119.2,119.01,119.18,53358.0,112.4466,112.5789,112.3994,112.56,53358.0
2021-02-25 10:20:00,119.21,119.38,119.21,119.3,71246.0,112.5883,112.7489,112.5883,112.6733,71246.0
2021-02-25 10:25:00,119.32,119.33,119.09,119.1,77238.0,112.6922,112.7016,112.475,112.4844,77238.0
2021-02-25 10:30:00,119.13,119.13,118.89,118.94,63649.0,112.5127,112.5127,112.2861,112.3333,63649.0
2021-02-25 10:35:00,118.92,118.92,118.71,118.79,73683.0,112.3144,112.3144,112.1161,112.1916,73683.0
2021-02-25 10:40:00,118.78,118.87,118.7,118.83,58096.0,112.1822,112.2672,112.1066,112.2294,58096.0
2021-02-25 10:45:00,118.8,118.8,118.59,118.67,54034.0,112.2011,112.2011,112.0027,112.0783,54034.0
2021-02-25 10:50:00,118.6,118.73,118.5,118.67,69806.0,112.0122,112.135,111.9177,112.0783,69806.0
2021-02-25 10:55:00,118.75,118.91,118.75,118.9,44903.0,112.1539,112.305,112.1539,112.2955,44903.0
2021-02-25 11:00:00,118.89,119.03,118.88,119.03,4074.0,112.2861,112.4183,112.2766,112.4183,4074.0
2021-02-25 11:05:00,118.94,119.1,118.91,119.09,1507.0,112.3333,112.4844,112.305,112.475,1507.0
2021-02-25 11:10:00,119.15,119.15,119.01,119.03,36806.0,112.5316,112.5316,112.3994,112.4183,36806.0
2021-02-25 11:15:00,119.02,119.16,118.96,119.1,6521.0,112.4089,112.5411,112.3522,112.4844,6521.0
2021-02-25 11:20:00,119.12,119.12,118.86,118.91,8934.0,112.5033,112.5033,112.2577,112.305,8934.0
2021-02-25 11:25:00,118.9,118.9,118.75,118.77,6300.0,112.2955,112.2955,112.1539,112.1727,6300.0
2021-02-25 11:30:00,118.8,118.81,118.73,118.73,4975.0,112.2011,112.2105,112.135,112.135,4975.0
2021-02-25 11:35:00,118.74,118.74,118.49,118.59,2780.0,112.1444,112.1444,111.9083,112.0027,2780.0
2021-02-25 11:40:00,118.59,118.59,118.42,118.43,3139.0,112.0027,112.0027,111.8422,111.8516,3139.0
2021-02-25 11:45:00,118.39,118.39,118.22,118.22,23387.0,111.8139,111.8139,111.6533,111.6533,23387.0
2021-02-25 11:50:00,118.19,118.37,118.12,118.29,11409.0,111.625,111.795,111.5589,111.7194,11409.0
2021-02-25 11:55:00,118.29,118.32,118.11,118.24,3890.0,111.7194,111.7477,111.5494,111.6722,3890.0
2021-02-25 12:00:00,118.09,118.23,118.05,118.12,4252.0,111.5305,111.6627,111.4927,111.5589,4252.0
2021-02-25 12:05:00,118.18,118.25,118.09,118.24,2829.0,111.6155,111.6816,111.5305,111.6722,2829.0
2021-02-25 12:10:00,118.11,118.35,118.0,118.32,8909.0,111.5494,111.7761,111.4455,111.7477,8909.0
2021-02-25 12:15:00,118.3,118.34,118.19,118.21,5979.0,111.7289,111.7666,111.625,111.6439,5979.0
2021-02-25 12:20:00,118.17,118.28,118.03,118.19,4814.0,111.6061,111.71,111.4738,111.625,4814.0
2021-02-25 12:25:00,118.12,118.12,117.97,118.01,7800.0,111.5589,111.5589,111.4172,111.455,7800.0
2021-02-25 12:30:00,117.99,118.02,117.77,117.8,5906.0,111.4361,111.4644,111.2283,111.2566,5906.0
2021-02-25 12:35:00,117.83,117.98,117.75,117.96,11187.0,111.285,111.4266,111.2094,111.4077,11187.0
2021-02-25 12:40:00,117.97,117.97,117.82,117.85,1460.0,111.4172,111.4172,111.2755,111.3038,1460.0
2021-02-25 12:45:00,117.7,117.93,117.7,117.82,2506.0,111.1622,111.3794,111.1622,111.2755,2506.0
2021-02-25 12:50:00,117.76,117.81,117.45,117.45,3652.0,111.2188,111.2661,110.9261,110.9261,3652.0
2021-02-25 12:55:00,117.53,117.54,117.24,117.31,3159.0,111.0016,111.0111,110.7277,110.7938,3159.0
2021-02-25 13:00:00,117.25,117.45,116.92,117.21,10515.0,110.7372,110.9261,110.4255,110.6994,10515.0
2021-02-25 13:05:00,117.18,117.34,117.14,117.34,7433.0,110.6711,110.8222,110.6333,110.8222,7433.0
2021-02-25 13:10:00,117.43,117.51,117.31,117.51,2928.0,110.9072,110.9827,110.7938,110.9827,2928.0
2021-02-25 13:15:00,117.48,117.6,117.37,117.59,21421.0,110.9544,111.0677,110.8505,111.0583,21421.0
2021-02-25 13:20:00,117.64,117.79,117.61,117.66,5410.0,111.1055,111.2472,111.0772,111.1244,5410.0
2021-02-25 13:25:00,117.74,117.81,117.66,117.72,6537.0,111.2,111.2661,111.1244,111.1811,6537.0
2021-02-25 13:30:00,117.75,117.75,117.55,117.62,2855.0,111.2094,111.2094,111.0205,111.0866,2855.0
2021-02-25 13:35:00,117.59,117.7,117.44,117.69,142343.0,111.0583,111.1622,110.9166,111.1527,142343.0
2021-02-25 13:40:00,117.7,117.82,117.57,117.75,7987.0,111.1622,111.2755,111.0394,111.2094,7987.0
2021-02-25 13:45:00,117.76,117.76,117.57,117.67,11231.0,111.2188,111.2188,111.0394,111.1338,11231.0
2021-02-25 13:50:00,117.66,117.67,117.4,117.45,4614.0,111.1244,111.1338,110.8788,110.9261,4614.0
2021-02-25 13:55:00,117.44,117.58,117.37,117.53,10135.0,110.9166,111.0488,110.8505,111.0016,10135.0
2021-02-25 14:00:00,117.49,117.7,117.45,117.69,13231.0,110.9638,111.1622,110.9261,111.1527,13231.0
2021-02-25 14:05:00,117.78,117.96,117.78,117.96,3643.0,111.2377,111.4077,111.2377,111.4077,3643.0
2021-02-25 14:10:00,117.97,118.05,117.91,117.94,8224.0,111.4172,111.4927,111.3605,111.3888,8224.0
2021-02-25 14:15:00,117.93,118.12,117.93,118.12,11856.0,111.3794,111.5589,111.3794,111.5589,11856.0
2021-02-25 14:20:00,118.14,118.27,118.13,118.26,19794.0,111.5777,111.7005,111.5683,111.6911,19794.0
2021-02-25 14:25:00,118.26,118.29,118.2,118.26,6931.0,111.6911,111.7194,111.6344,111.6911,6931.0
2021-02-25 14:30:00,118.23,118.23,118.0,118.01,7087.0,111.6627,111.6627,111.4455,111.455,7087.0
2021-02-25 14:35:00,117.99,118.01,117.79,117.79,7773.0,111.4361,111.455,111.2472,111.2472,7773.0
2021-02-25 14:40:00,117.78,117.9,117.78,117.81,21139.0,111.2377,111.3511,111.2377,111.2661,21139.0
2021-02-25 14:45:00,117.84,117.88,117.71,117.74,10944.0,111.2944,111.3322,111.1716,111.2,10944.0
2021-02-25 14:50:00,117.75,117.83,117.55,117.55,10837.0,111.2094,111.285,111.0205,111.0205,10837.0
2021-02-25 14:55:00,117.57,117.69,117.56,117.58,11398.0,111.0394,111.1527,111.03,111.0488,11398.0
2021-02-25 15:00:00,117.58,117.73,117.5,117.5,45629.0,111.0488,111.1905,110.9733,110.9733,45629.0
2021-02-25 15:05:00,117.49,117.6,117.2,117.25,19651.0,110.9638,111.0677,110.69,110.7372,19651.0
2021-02-25 15:10:00,117.26,117.44,117.26,117.3,10888.0,110.7466,110.9166,110.7466,110.7844,10888.0
2021-02-25 15:15:00,117.25,117.33,117.1,117.16,44007.0,110.7372,110.8127,110.5955,110.6522,44007.0
2021-02-25 15:20:00,117.17,117.3,116.99,117.01,20875.0,110.6616,110.7844,110.4916,110.5105,20875.0
2021-02-25 15:25:00,117.01,117.22,117.01,117.04,24331.0,110.5105,110.7088,110.5105,110.5388,24331.0
2021-02-25 15:30:00,117.0,117.18,116.87,116.89,27362.0,110.5011,110.6711,110.3783,110.3972,27362.0
2021-02-25 15:35:00,116.87,116.88,116.64,116.82,40623.0,110.3783,110.3877,110.1611,110.3311,40623.0
2021-02-25 15:40:00,116.83,117.11,116.68,117.1,22190.0,110.3405,110.605,110.1988,110.5955,22190.0
2021-02-25 15:45:00,117.06,117.48,117.06,117.36,20616.0,110.5577,110.9544,110.5577,110.8411,20616.0
2021-02-25 15:50:00,117.36,117.41,117.11,117.27,45152.0,110.8411,110.8883,110.605,110.7561,45152.0
2021-02-25 15:55:00,117.23,117.26,117.04,117.05,39502.0,110.7183,110.7466,110.5388,110.5483,39502.0
2021-02-26 09:30:00,117.62,117.62,117.41,117.41,12669.0,111.0866,111.0866,110.8883,110.8883,12669.0
2021-02-26 09:35:00,117.36,117.47,117.35,117.43,7811.0,110.8411,110.945,110.8316,110.9072,7811.0
2021-02-26 09:40:00,117.46,117.59,117.31,117.49,6037.0,110.9355,111.0583,110.7938,110.9638,6037.0
2021-02-26 09:45:00,117.5,117.62,117.3,117.3,5779.0,110.9733,111.0866,110.7844,110.7844,5779.0
2021-02-26 09:50:00,117.36,117.36,117.08,117.13,4552.0,110.8411,110.8411,110.5766,110.6238,4552.0
2021-02-26 09:55:00,117.11,117.11,116.98,116.99,11320.0,110.605,110.605,110.4822,110.4916,11320.0
2021-02-26 10:00:00,116.98,117.0,116.75,116.99,10967.0,110.4822,110.5011,110.2649,110.4916,10967.0
2021-02-26 10:05:00,116.91,116.91,116.72,116.72,3450.0,110.4161,110.4161,110.2366,110.2366,3450.0
2021-02-26 10:10:00,116.63,116.81,116.59,116.75,6953.0,110.1516,110.3216,110.1138,110.2649,6953.0
2021-02-26 10:15:00,116.7,116.88,116.59,116.68,5292.0,110.2177,110.3877,110.1138,110.1988,5292.0
2021-02-26 10:20:00,116.75,116.75,116.45,116.5,8853.0,110.2649,110.2649,109.9816,110.0288,8853.0
2021-02-26 10:25:00,116.48,116.58,115.91,115.93,14690.0,110.0099,110.1044,109.4716,109.4905,14690.0
2021-02-26 10:30:00,116.02,116.3,116.01,116.19,9855.0,109.5755,109.8399,109.5661,109.7361,9855.0
2021-02-26 10:35:00,116.17,116.82,116.05,116.82,14103.0,109.7172,110.3311,109.6038,110.3311,14103.0
2021-02-26 10:40:00,116.77,116.9,116.68,116.88,8650.0,110.2838,110.4066,110.1988,110.3877,8650.0
2021-02-26 10:45:00,116.9,117.11,116.87,117.01,4870.0,110.4066,110.605,110.3783,110.5105,4870.0
2021-02-26 10:50:00,116.97,117.23,116.93,117.15,5559.0,110.4727,110.7183,110.435,110.6427,5559.0
2021-02-26 10:55:00,117.16,117.2,117.04,117.13,4355.0,110.6522,110.69,110.5388,110.6238,4355.0
2021-02-26 11:00:00,117.2,117.37,117.08,117.35,7703.0,110.69,110.8505,110.5766,110.8316,7703.0
2021-02-26 11:05:00,117.37,117.43,117.3,117.32,6739.0,110.8505,110.9072,110.7844,110.8033,6739.0
2021-02-26 11:10:00,117.3,117.3,117.05,117.1,5385.0,110.7844,110.7844,110.5483,110.5955,5385.0
2021-02-26 11:15:00,117.15,117.23,116.97,117.0,6827.0,110.6427,110.7183,110.4727,110.5011,6827.0
2021-02-26 11:20:00,116.98,116.98,116.75,116.82,21269.0,110.4822,110.4822,110.2649,110.3311,21269.0
2021-02-26 11:25:00,116.86,116.92,116.78,116.84,9271.0,110.3688,110.4255,110.2933,110.35,9271.0
2021-02-26 11:30:00,116.82,117.26,116.82,117.24,25006.0,110.3311,110.7466,110.3311,110.7277,25006.0
2021-02-26 11:35:00,117.26,117.45,117.26,117.45,4521.0,110.7466,110.9261,110.7466,110.9261,4521.0
2021-02-26 11:40:00,117.53,117.53,117.45,117.46,792.0,111.0016,111.0016,110.9261,110.9355,792.0
2021-02-26 11:45:00,117.29,117.37,117.28,117.37,3928.0,110.775,110.8505,110.7655,110.8505,3928.0
2021-02-26 11:50:00,117.33,117.4,117.23,117.29,3698.0,110.8127,110.8788,110.7183,110.775,3698.0
2021-02-26 11:55:00,117.26,117.31,117.25,117.3,1521.0,110.7466,110.7938,110.7372,110.7844,1521.0
2021-02-26 12:00:00,117.39,117.46,117.3,117.42,5833.0,110.8694,110.9355,110.7844,110.8977,5833.0
2021-02-26 12:05:00,117.36,117.6,117.34,117.58,7316.0,110.8411,111.0677,110.8222,111.0488,7316.0
2021-02-26 12:10:00,117.69,117.84,117.65,117.83,7333.0,111.1527,111.2944,111.115,111.285,7333.0
2021-02-26 12:15:00,117.78,117.9,117.72,117.88,8428.0,111.2377,111.3511,111.1811,111.3322,8428.0
2021-02-26 12:20:00,117.91,117.92,117.83,117.83,1569.0,111.3605,111.37,111.285,111.285,1569.0
2021-02-26 12:25:00,117.76,117.76,117.7,117.71,3201.0,111.2188,111.2188,111.1622,111.1716,3201.0
2021-02-26 12:30:00,117.78,117.84,117.75,117.79,9864.0,111.2377,111.2944,111.2094,111.2472,9864.0
2021-02-26 12:35:00,117.78,117.84,117.64,117.64,5353.0,111.2377,111.2944,111.1055,111.1055,5353.0
2021-02-26 12:40:00,117.64,117.7,117.59,117.61,14528.0,111.1055,111.1622,111.0583,111.0772,14528.0
2021-02-26 12:45:00,117.67,117.69,117.57,117.64,18434.0,111.1338,111.1527,111.0394,111.1055,18434.0
2021-02-26 12:50:00,117.6,117.83,117.58,117.75,3457.0,111.0677,111.285,111.0488,111.2094,3457.0
2021-02-26 12:55:00,117.67,117.7,117.44,117.48,9394.0,111.1338,111.1622,110.9166,110.9544,9394.0
2021-02-26 13:00:00,117.47,117.47,117.24,117.33,8713.0,110.945,110.945,110.7277,110.8127,8713.0
2021-02-26 13:05:00,117.26,117.48,117.25,117.48,9938.0,110.7466,110.9544,110.7372,110.9544,9938.0
2021-02-26 13:10:00,117.4,117.49,117.4,117.46,9114.0,110.8788,110.9638,110.8788,110.9355,9114.0
2021-02-26 13:15:00,117.46,117.56,117.43,117.55,9026.0,110.9355,111.03,110.9072,111.0205,9026.0
2021-02-26 13:20:00,117.55,117.69,117.55,117.67,8434.0,111.0205,111.1527,111.0205,111.1338,8434.0
2021-02-26 13:25:00,117.66,117.75,117.64,117.7,8114.0,111.1244,111.2094,111.1055,111.1622,8114.0
2021-02-26 13:30:00,117.71,117.71,117.45,117.52,654487.0,111.1716,111.1716,110.9261,110.9922,654487.0
2021-02-26 13:35:00,117.5,117.5,117.32,117.35,18335.0,110.9733,110.9733,110.8033,110.8316,18335.0
2021-02-26 13:40:00,117.35,117.42,117.29,117.42,13149.0,110.8316,110.8977,110.775,110.8977,13149.0
2021-02-26 13:45:00,117.43,117.54,117.01,117.1,19754.0,110.9072,111.0111,110.5105,110.5955,19754.0
2021-02-26 13:50:00,117.13,117.13,116.96,116.98,9829.0,110.6238,110.6238,110.4633,110.4822,9829.0
2021-02-26 13:55:00,116.96,117.2,116.96,117.1,8343.0,110.4633,110.69,110.4633,110.5955,8343.0
2021-02-26 14:00:00,117.06,117.23,116.96,116.96,19715.0,110.5577,110.7183,110.4633,110.4633,19715.0
2021-02-26 14:05:00,116.98,117.07,116.85,116.99,9856.0,110.4822,110.5672,110.3594,110.4916,9856.0
2021-02-26 14:10:00,116.98,117.06,116.93,117.02,13925.0,110.4822,110.5577,110.435,110.52,13925.0
2021-02-26 14:15:00,117.03,117.14,116.78,116.79,34211.0,110.5294,110.6333,110.2933,110.3027,34211.0
2021-02-26 14:20:00,116.76,116.91,116.73,116.86,17902.0,110.2744,110.4161,110.2461,110.3688,17902.0
2021-02-26 14:25:00,116.86,116.99,116.85,116.96,13587.0,110.3688,110.4916,110.3594,110.4633,13587.0
2021-02-26 14:30:00,116.91,117.18,116.9,117.18,18764.0,110.4161,110.6711,110.4066,110.6711,18764.0
2021-02-26 14:35:00,117.17,117.22,117.14,117.18,11452.0,110.6616,110.7088,110.6333,110.6711,11452.0
2021-02-26 14:40:00,117.14,117.22,116.98,117.05,10758.0,110.6333,110.7088,110.4822,110.5483,10758.0
2021-02-26 14:45:00,117.09,117.35,117.09,117.33,10867.0,110.5861,110.8316,110.5861,110.8127,10867.0
2021-02-26 14:50:00,117.33,117.37,117.22,117.32,12767.0,110.8127,110.8505,110.7088,110.8033,12767.0
2021-02-26 14:55:00,117.31,117.37,117.25,117.3,12108.0,110.7938,110.8505,110.7372,110.7844,12108.0
2021-02-26 15:00:00,117.32,117.56,117.32,117.56,10495.0,110.8033,111.03,110.8033,111.03,10495.0
2021-02-26 15:05:00,117.52,117.71,117.48,117.71,9981.0,110.9922,111.1716,110.9544,111.1716,9981.0
2021-02-26 15:10:00,117.72,117.72,117.52,117.52,8360.0,111.1811,111.1811,110.9922,110.9922,8360.0
2021-02-26 15:15:00,117.54,117.68,117.54,117.62,9519.0,111.0111,111.1433,111.0111,111.0866,9519.0
2021-02-26 15:20:00,117.63,117.63,117.4,117.4,7465.0,111.0961,111.0961,110.8788,110.8788,7465.0
2021-02-26 15:25:00,117.35,117.35,117.18,117.19,11147.0,110.8316,110.8316,110.6711,110.6805,11147.0
2021-02-26 15:30:00,117.16,117.19,117.09,117.15,8562.0,110.6522,110.6805,110.5861,110.6427,8562.0
2021-02-26 15:35:00,117.15,117.19,117.07,117.16,10071.0,110.6427,110.6805,110.5672,110.6522,10071.0
2021-02-26 15:40:00,117.1,117.42,117.09,117.37,16342.0,110.5955,110.8977,110.5861,110.8505,16342.0
2021-02-26 15:45:00,117.38,117.78,117.38,117.75,11083.0,110.86,111.2377,110.86,111.2094,11083.0
2021-02-26 15:50:00,117.7,117.7,117.14,117.14,14835.0,111.1622,111.1622,110.6333,110.6333,14835.0
2021-02-26 15:55:00,117.06,117.19,116.62,116.67,43293.0,110.5577,110.6805,110.1422,110.1894,43293.0
2021-03-01 09:30:00,117.81,118.41,117.79,118.41,24819.0,111.2661,111.8327,111.2472,111.8327,24819.0
2021-03-01 09:35:00,118.23,118.25,118.19,118.2,1765.0,111.6627,111.6816,111.625,111.6344,1765.0
2021-03-01 09:40:00,118.3,118.45,118.23,118.4,3174.0,111.7289,111.8705,111.6627,111.8233,3174.0
2021-03-01 09:45:00,118.44,118.58,118.4,118.41,6390.0,111.8611,111.9933,111.8233,111.8327,6390.0
2021-03-01 09:50:00,118.36,118.47,118.34,118.44,6374.0,111.7855,111.8894,111.7666,111.8611,6374.0
2021-03-01 09:55:00,118.44,118.57,118.44,118.51,2994.0,111.8611,111.9839,111.8611,111.9272,2994.0
2021-03-01 10:00:00,118.44,118.64,118.42,118.59,10443.0,111.8611,112.05,111.8422,112.0027,10443.0
2021-03-01 10:05:00,118.62,118.65,118.45,118.54,14475.0,112.0311,112.0594,111.8705,111.9555,14475.0
2021-03-01 10:10:00,118.55,118.6,118.49,118.54,7131.0,111.965,112.0122,111.9083,111.9555,7131.0
2021-03-01 10:15:00,118.65,118.85,118.63,118.85,8528.0,112.0594,112.2483,112.0405,112.2483,8528.0
2021-03-01 10:20:00,118.85,118.9,118.85,118.9,1718.0,112.2483,112.2955,112.2483,112.2955,1718.0
2021-03-01 10:25:00,118.87,118.9,118.84,118.86,6308.0,112.2672,112.2955,112.2389,112.2577,6308.0
2021-03-01 10:30:00,118.87,118.95,118.84,118.92,2249.0,112.2672,112.3427,112.2389,112.3144,2249.0
2021-03-01 10:35:00,118.93,119.04,118.93,119.03,5338.0,112.3239,112.4277,112.3239,112.4183,5338.0
2021-03-01 10:40:00,119.03,119.06,118.99,119.05,2822.0,112.4183,112.4466,112.3805,112.4372,2822.0
2021-03-01 10:45:00,119.07,119.09,118.99,119.01,5106.0,112.4561,112.475,112.3805,112.3994,5106.0
2021-03-01 10:50:00,119.09,119.11,119.09,119.09,784.0,112.475,112.4939,112.475,112.475,784.0
2021-03-01 10:55:00,119.09,119.16,119.08,119.11,1708.0,112.475,112.5411,112.4655,112.4939,1708.0
2021-03-01 11:00:00,119.09,119.14,118.97,118.97,9630.0,112.475,112.5222,112.3616,112.3616,9630.0
2021-03-01 11:05:00,118.98,119.0,118.93,119.0,3532.0,112.3711,112.39,112.3239,112.39,3532.0
2021-03-01 11:10:00,119.08,119.15,119.07,119.13,3303.0,112.4655,112.5316,112.4561,112.5127,3303.0
2021-03-01 11:15:00,119.15,119.22,119.14,119.19,4925.0,112.5316,112.5977,112.5222,112.5694,4925.0
2021-03-01 11:20:00,119.2,119.2,119.19,119.2,614.0,112.5789,112.5789,112.5694,112.5789,614.0
2021-03-01 11:25:00,119.17,119.18,119.04,119.07,2292.0,112.5505,112.56,112.4277,112.4561,2292.0
2021-03-01 11:30:00,119.07,119.11,119.04,119.08,13258.0,112.4561,112.4939,112.4277,112.4655,13258.0
2021-03-01 11:35:00,119.1,119.18,119.1,119.12,4784.0,112.4844,112.56,112.4844,112.5033,4784.0
2021-03-01 11:40:00,119.12,119.27,119.12,119.27,11592.0,112.5033,112.645,112.5033,112.645,11592.0
2021-03-01 11:45:00,119.24,119.24,119.21,119.22,1797.0,112.6166,112.6166,112.5883,112.5977,1797.0
2021-03-01 11:50:00,119.21,119.25,119.21,119.25,3462.0,112.5883,112.6261,112.5883,112.6261,3462.0
2021-03-01 11:55:00,119.26,119.3,119.23,119.26,1642.0,112.6355,112.6733,112.6072,112.6355,1642.0
2021-03-01 12:00:00,119.3,119.37,119.3,119.31,2441.0,112.6733,112.7394,112.6733,112.6828,2441.0
2021-03-01 12:05:00,119.31,119.37,119.31,119.33,5384.0,112.6828,112.7394,112.6828,112.7016,5384.0
2021-03-01 12:10:00,119.33,119.33,119.29,119.3,3471.0,112.7016,112.7016,112.6639,112.6733,3471.0
2021-03-01 12:15:00,119.28,119.28,119.19,119.2,5763.0,112.6544,112.6544,112.5694,112.5789,5763.0
2021-03-01 12:20:00,119.2,119.27,119.19,119.27,35612.0,112.5789,112.645,112.5694,112.645,35612.0
2021-03-01 12:25:00,119.29,119.29,119.25,119.25,2760.0,112.6639,112.6639,112.6261,112.6261,2760.0
2021-03-01 12:30:00,119.27,119.29,119.25,119.28,2236.0,112.645,112.6639,112.6261,112.6544,2236.0
2021-03-01 12:35:00,119.28,119.3,119.25,119.25,2452.0,112.6544,112.6733,112.6261,112.6261,2452.0
2021-03-01 12:40:00,119.2,119.27,119.2,119.24,6985.0,112.5789,112.645,112.5789,112.6166,6985.0
2021-03-01 12:45:00,119.27,119.3,119.24,119.3,12672.0,112.645,112.6733,112.6166,112.6733,12672.0
2021-03-01 12:50:00,119.32,119.32,119.21,119.25,2405.0,112.6922,112.6922,112.5883,112.6261,2405.0
2021-03-01 12:55:00,119.21,119.21,119.07,119.11,1680.0,112.5883,112.5883,112.4561,112.4939,1680.0
2021-03-01 13:00:00,119.14,119.14,119.03,119.08,2145.0,112.5222,112.5222,112.4183,112.4655,2145.0
2021-03-01 13:05:00,119.11,119.12,119.05,119.06,1783.0,112.4939,112.5033,112.4372,112.4466,1783.0
2021-03-01 13:10:00,119.05,119.06,118.96,118.96,14059.0,112.4372,112.4466,112.3522,112.3522,14059.0
2021-03-01 13:15:00,118.94,118.99,118.94,118.98,1123.0,112.3333,112.3805,112.3333,112.3711,1123.0
2021-03-01 13:20:00,118.98,119.08,118.98,119.08,24016.0,112.3711,112.4655,112.3711,112.4655,24016.0
2021-03-01 13:25:00,119.09,119.11,119.09,119.11,2720.0,112.475,112.4939,112.475,112.4939,2720.0
2021-03-01 13:30:00,119.16,119.23,119.16,119.23,637.0,112.5411,112.6072,112.5411,112.6072,637.0
2021-03-01 13:35:00,119.21,119.27,119.21,119.27,1330.0,112.5883,112.645,112.5883,112.645,1330.0
2021-03-01 13:40:00,119.3,119.36,119.29,119.36,2375.0,112.6733,112.73,112.6639,112.73,2375.0
2021-03-01 13:45:00,119.32,119.32,119.27,119.3,3681.0,112.6922,112.6922,112.645,112.6733,3681.0
2021-03-01 13:50:00,119.31,119.34,119.26,119.28,5266.0,112.6828,112.7111,112.6355,112.6544,5266.0
2021-03-01 13:55:00,119.29,119.32,119.28,119.31,7360.0,112.6639,112.6922,112.6544,112.6828,7360.0
2021-03-01 14:00:00,119.3,119.4,119.3,119.4,1702.0,112.6733,112.7678,112.6733,112.7678,1702.0
2021-03-01 14:05:00,119.37,119.54,119.37,119.49,7027.0,112.7394,112.9,112.7394,112.8528,7027.0
2021-03-01 14:10:00,119.47,119.56,119.47,119.55,6310.0,112.8339,112.9189,112.8339,112.9094,6310.0
2021-03-01 14:15:00,119.52,119.53,119.5,119.5,6059.0,112.8811,112.8905,112.8622,112.8622,6059.0
2021-03-01 14:20:00,119.49,119.52,119.48,119.49,5673.0,112.8528,112.8811,112.8433,112.8528,5673.0
2021-03-01 14:25:00,119.47,119.51,119.47,119.5,20719.0,112.8339,112.8716,112.8339,112.8622,20719.0
2021-03-01 14:30:00,119.54,119.54,119.49,119.54,4190.0,112.9,112.9,112.8528,112.9,4190.0
2021-03-01 14:35:00,119.56,119.57,119.55,119.56,765.0,112.9189,112.9283,112.9094,112.9189,765.0
2021-03-01 14:40:00,119.53,119.65,119.53,119.63,2539.0,112.8905,113.0039,112.8905,112.985,2539.0
2021-03-01 14:45:00,119.64,119.64,119.58,119.63,2435.0,112.9944,112.9944,112.9378,112.985,2435.0
2021-03-01 14:50:00,119.6,119.65,119.6,119.64,8222.0,112.9566,113.0039,112.9566,112.9944,8222.0
2021-03-01 14:55:00,119.63,119.63,119.57,119.58,7002.0,112.985,112.985,112.9283,112.9378,7002.0
2021-03-01 15:00:00,119.58,119.58,119.54,119.55,4163.0,112.9378,112.9378,112.9,112.9094,4163.0
2021-03-01 15:05:00,119.54,119.55,119.49,119.52,20193.0,112.9,112.9094,112.8528,112.8811,20193.0
2021-03-01 15:10:00,119.53,119.53,119.48,119.48,3052.0,112.8905,112.8905,112.8433,112.8433,3052.0
2021-03-01 15:15:00,119.48,119.48,119.38,119.44,5461.0,112.8433,112.8433,112.7489,112.8055,5461.0
2021-03-01 15:20:00,119.43,119.5,119.43,119.47,8557.0,112.7961,112.8622,112.7961,112.8339,8557.0
2021-03-01 15:25:00,119.46,119.48,119.39,119.44,17552.0,112.8244,112.8433,112.7583,112.8055,17552.0
2021-03-01 15:30:00,119.45,119.49,119.37,119.38,17836.0,112.815,112.8528,112.7394,112.7489,17836.0
2021-03-01 15:35:00,119.39,119.4,119.24,119.24,14520.0,112.7583,112.7678,112.6166,112.6166,14520.0
2021-03-01 15:40:00,119.24,119.33,119.23,119.27,24037.0,112.6166,112.7016,112.6072,112.645,24037.0
2021-03-01 15:45:00,119.2,119.23,119.16,119.18,7636.0,112.5789,112.6072,112.5411,112.56,7636.0
2021-03-01 15:50:00,119.12,119.23,119.07,119.21,12340.0,112.5033,112.6072,112.4561,112.5883,12340.0
2021-03-01 15:55:00,119.2,119.26,119.01,119.19,20902.0,112.5789,112.6355,112.3994,112.5694,20902.0
2021-03-02 09:30:00,119.21,119.42,119.17,119.23,17533.0,112.5883,112.7866,112.5505,112.6072,17533.0
2021-03-02 09:35:00,119.19,119.28,119.14,119.28,9721.0,112.5694,112.6544,112.5222,112.6544,9721.0
2021-03-02 09:40:00,119.24,119.24,119.03,119.12,6243.0,112.6166,112.6166,112.4183,112.5033,6243.0
2021-03-02 09:45:00,119.15,119.16,118.87,118.88,6055.0,112.5316,112.5411,112.2672,112.2766,6055.0
2021-03-02 09:50:00,118.87,119.08,118.84,119.08,8115.0,112.2672,112.4655,112.2389,112.4655,8115.0
2021-03-02 09:55:00,119.14,119.3,119.06,119.29,5521.0,112.5222,112.6733,112.4466,112.6639,5521.0
2021-03-02 10:00:00,119.14,119.18,119.1,119.15,4683.0,112.5222,112.56,112.4844,112.5316,4683.0
2021-03-02 10:05:00,119.15,119.2,119.1,119.2,2812.0,112.5316,112.5789,112.4844,112.5789,2812.0
2021-03-02 10:10:00,119.2,119.2,118.9,118.92,4838.0,112.5789,112.5789,112.2955,112.3144,4838.0
2021-03-02 10:15:00,118.9,119.14,118.9,119.1,4705.0,112.2955,112.5222,112.2955,112.4844,4705.0
2021-03-02 10:20:00,118.99,119.06,118.79,118.79,3273.0,112.3805,112.4466,112.1916,112.1916,3273.0
2021-03-02 10:25:00,118.8,118.8,118.43,118.43,8200.0,112.2011,112.2011,111.8516,111.8516,8200.0
2021-03-02 10:30:00,118.42,118.63,118.42,118.6,7006.0,111.8422,112.0405,111.8422,112.0122,7006.0
2021-03-02 10:35:00,118.54,118.62,118.32,118.32,5941.0,111.9555,112.0311,111.7477,111.7477,5941.0
2021-03-02 10:40:00,118.34,118.41,118.3,118.41,3997.0,111.7666,111.8327,111.7289,111.8327,3997.0
2021-03-02 10:45:00,118.37,118.6,118.26,118.6,6395.0,111.795,112.0122,111.6911,112.0122,6395.0
2021-03-02 10:50:00,118.59,118.6,118.53,118.56,25186.0,112.0027,112.0122,111.9461,111.9744,25186.0
2021-03-02 10:55:00,118.61,118.64,118.59,118.6,1557.0,112.0216,112.05,112.0027,112.0122,1557.0
2021-03-02 11:00:00,118.56,118.58,118.34,118.52,6673.0,111.9744,111.9933,111.7666,111.9366,6673.0
2021-03-02 11:05:00,118.56,118.63,118.55,118.57,7034.0,111.9744,112.0405,111.965,111.9839,7034.0
2021-03-02 11:10:00,118.54,118.56,118.45,118.49,11412.0,111.9555,111.9744,111.8705,111.9083,11412.0
2021-03-02 11:15:00,118.36,118.41,118.31,118.36,16808.0,111.7855,111.8327,111.7383,111.7855,16808.0
2021-03-02 11:20:00,118.38,118.43,118.27,118.27,3340.0,111.8044,111.8516,111.7005,111.7005,3340.0
2021-03-02 11:25:00,118.3,118.56,118.27,118.56,10638.0,111.7289,111.9744,111.7005,111.9744,10638.0
2021-03-02 11:30:00,118.54,118.55,118.28,118.28,20429.0,111.9555,111.965,111.71,111.71,20429.0
2021-03-02 11:35:00,118.34,118.4,118.3,118.38,36331.0,111.7666,111.8233,111.7289,111.8044,36331.0
2021-03-02 11:40:00,118.36,118.38,118.21,118.38,2943.0,111.7855,111.8044,111.6439,111.8044,2943.0
2021-03-02 11:45:00,118.35,118.51,118.35,118.51,91262.0,111.7761,111.9272,111.7761,111.9272,91262.0
2021-03-02 11:50:00,118.48,118.52,118.43,118.51,5864.0,111.8989,111.9366,111.8516,111.9272,5864.0
2021-03-02 11:55:00,118.53,118.53,118.49,118.5,4082.0,111.9461,111.9461,111.9083,111.9177,4082.0
2021-03-02 12:00:00,118.46,118.68,118.44,118.68,6213.0,111.88,112.0877,111.8611,112.0877,6213.0
2021-03-02 12:05:00,118.67,118.71,118.61,118.67,7607.0,112.0783,112.1161,112.0216,112.0783,7607.0
2021-03-02 12:10:00,118.68,118.69,118.63,118.65,13104.0,112.0877,112.0972,112.0405,112.0594,13104.0
2021-03-02 12:15:00,118.66,118.81,118.66,118.81,3180.0,112.0689,112.2105,112.0689,112.2105,3180.0
2021-03-02 12:20:00,118.78,118.79,118.75,118.76,4474.0,112.1822,112.1916,112.1539,112.1633,4474.0
2021-03-02 12:25:00,118.76,118.76,118.67,118.7,1951.0,112.1633,112.1633,112.0783,112.1066,1951.0
2021-03-02 12:30:00,118.73,118.8,118.73,118.78,5607.0,112.135,112.2011,112.135,112.1822,5607.0
2021-03-02 12:35:00,118.77,118.94,118.77,118.92,11677.0,112.1727,112.3333,112.1727,112.3144,11677.0
2021-03-02 12:40:00,118.94,119.0,118.94,118.98,7722.0,112.3333,112.39,112.3333,112.3711,7722.0
2021-03-02 12:45:00,118.99,119.0,118.92,118.95,5583.0,112.3805,112.39,112.3144,112.3427,5583.0
2021-03-02 12:50:00,118.91,118.94,118.89,118.94,4283.0,112.305,112.3333,112.2861,112.3333,4283.0
2021-03-02 12:55:00,118.91,118.92,118.85,118.86,7518.0,112.305,112.3144,112.2483,112.2577,7518.0
2021-03-02 13:00:00,118.9,119.03,118.88,119.02,4537.0,112.2955,112.4183,112.2766,112.4089,4537.0
2021-03-02 13:05:00,119.02,119.04,118.97,118.98,3082.0,112.4089,112.4277,112.3616,112.3711,3082.0
2021-03-02 13:10:00,119.01,119.11,119.01,119.11,3692.0,112.3994,112.4939,112.3994,112.4939,3692.0
2021-03-02 13:15:00,119.11,119.11,119.04,119.04,3016.0,112.4939,112.4939,112.4277,112.4277,3016.0
2021-03-02 13:20:00,119.02,119.05,118.99,119.03,4227.0,112.4089,112.4372,112.3805,112.4183,4227.0
2021-03-02 13:25:00,119.05,119.05,118.93,119.01,12275.0,112.4372,112.4372,112.3239,112.3994,12275.0
2021-03-02 13:30:00,119.06,119.16,119.06,119.14,80790.0,112.4466,112.5411,112.4466,112.5222,80790.0
2021-03-02 13:35:00,119.12,119.24,119.12,119.21,5773.0,112.5033,112.6166,112.5033,112.5883,5773.0
2021-03-02 13:40:00,119.21,119.23,119.12,119.13,12883.0,112.5883,112.6072,112.5033,112.5127,12883.0
2021-03-02 13:45:00,119.13,119.24,119.13,119.23,5495.0,112.5127,112.6166,112.5127,112.6072,5495.0
2021-03-02 13:50:00,119.13,119.13,119.13,119.13,100.0,112.5127,112.5127,112.5127,112.5127,100.0
2021-03-02 13:55:00,119.15,119.16,119.12,119.12,495.0,112.5316,112.5411,112.5033,112.5033,495.0
2021-03-02 14:00:00,119.15,119.2,119.1,119.11,3178.0,112.5316,112.5789,112.4844,112.4939,3178.0
2021-03-02 14:05:00,119.1,119.13,118.97,118.99,4525.0,112.4844,112.5127,112.3616,112.3805,4525.0
2021-03-02 14:10:00,118.94,118.94,118.91,118.91,1069.0,112.3333,112.3333,112.305,112.305,1069.0
2021-03-02 14:15:00,118.9,118.92,118.87,118.89,12976.0,112.2955,112.3144,112.2672,112.2861,12976.0
2021-03-02 14:20:00,118.89,119.0,118.89,119.0,3890.0,112.2861,112.39,112.2861,112.39,3890.0
2021-03-02 14:25:00,119.0,119.0,118.89,118.9,3409.0,112.39,112.39,112.2861,112.2955,3409.0
2021-03-02 14:30:00,118.9,118.94,118.84,118.92,5633.0,112.2955,112.3333,112.2389,112.3144,5633.0
2021-03-02 14:35:00,118.91,118.96,118.87,118.95,3824.0,112.305,112.3522,112.2672,112.3427,3824.0
2021-03-02 14:40:00,118.98,119.01,118.91,118.93,2931.0,112.3711,112.3994,112.305,112.3239,2931.0
2021-03-02 14:45:00,118.92,118.97,118.9,118.97,1158.0,112.3144,112.3616,112.2955,112.3616,1158.0
2021-03-02 14:50:00,118.98,119.07,118.96,119.04,4231.0,112.3711,112.4561,112.3522,112.4277,4231.0
2021-03-02 14:55:00,119.02,119.1,118.99,119.02,14084.0,112.4089,112.4844,112.3805,112.4089,14084.0
2021-03-02 15:00:00,119.02,119.06,118.98,119.05,9718.0,112.4089,112.4466,112.3711,112.4372,9718.0
2021-03-02 15:05:00,119.05,119.11,119.05,119.08,4851.0,112.4372,112.4939,112.4372,112.4655,4851.0
2021-03-02 15:10:00,119.09,119.12,118.99,118.99,6049.0,112.475,112.5033,112.3805,112.3805,6049.0
2021-03-02 15:15:00,118.99,118.99,118.74,118.74,8461.0,112.3805,112.3805,112.1444,112.1444,8461.0
2021-03-02 15:20:00,118.71,118.79,118.71,118.73,9723.0,112.1161,112.1916,112.1161,112.135,9723.0
2021-03-02 15:25:00,118.73,118.78,118.7,118.71,12225.0,112.135,112.1822,112.1066,112.1161,12225.0
2021-03-02 15:30:00,118.67,118.78,118.62,118.71,8918.0,112.0783,112.1822,112.0311,112.1161,8918.0
2021-03-02 15:35:00,118.7,118.72,118.6,118.62,21061.0,112.1066,112.1255,112.0122,112.0311,21061.0
2021-03-02 15:40:00,118.6,118.67,118.57,118.66,13220.0,112.0122,112.0783,111.9839,112.0689,13220.0
2021-03-02 15:45:00,118.71,118.75,118.58,118.61,12869.0,112.1161,112.1539,111.9933,112.0216,12869.0
2021-03-02 15:50:00,118.69,118.69,118.46,118.47,62141.0,112.0972,112.0972,111.88,111.8894,62141.0
2021-03-02 15:55:00,118.47,118.48,118.25,118.29,20289.0,111.8894,111.8989,111.6816,111.7194,20289.0
2021-03-03 09:30:00,118.17,118.27,118.0,118.19,20389.0,111.6061,111.7005,111.4455,111.625,20389.0
2021-03-03 09:35:00,118.16,118.26,117.96,118.02,3344.0,111.5966,111.6911,111.4077,111.4644,3344.0
2021-03-03 09:40:00,117.87,118.01,117.85,117.89,9479.0,111.3227,111.455,111.3038,111.3416,9479.0
2021-03-03 09:45:00,117.96,118.1,117.83,118.04,4635.0,111.4077,111.54,111.285,111.4833,4635.0
2021-03-03 09:50:00,118.11,118.16,118.05,118.08,5808.0,111.5494,111.5966,111.4927,111.5211,5808.0
2021-03-03 09:55:00,118.09,118.09,117.57,117.6,15292.0,111.5305,111.5305,111.0394,111.0677,15292.0
2021-03-03 10:00:00,117.59,117.72,117.56,117.64,8463.0,111.0583,111.1811,111.03,111.1055,8463.0
2021-03-03 10:05:00,117.62,117.75,117.51,117.75,2979.0,111.0866,111.2094,110.9827,111.2094,2979.0
2021-03-03 10:10:00,117.73,117.75,117.38,117.39,23205.0,111.1905,111.2094,110.86,110.8694,23205.0
2021-03-03 10:15:00,117.41,117.42,117.27,117.33,9998.0,110.8883,110.8977,110.7561,110.8127,9998.0
2021-03-03 10:20:00,117.33,117.53,117.32,117.52,11290.0,110.8127,111.0016,110.8033,110.9922,11290.0
2021-03-03 10:25:00,117.62,117.64,117.44,117.5,7955.0,111.0866,111.1055,110.9166,110.9733,7955.0
2021-03-03 10:30:00,117.36,117.67,117.29,117.61,9983.0,110.8411,111.1338,110.775,111.0772,9983.0
2021-03-03 10:35:00,117.6,117.67,117.52,117.66,6960.0,111.0677,111.1338,110.9922,111.1244,6960.0
2021-03-03 10:40:00,117.66,117.66,117.41,117.42,7338.0,111.1244,111.1244,110.8883,110.8977,7338.0
2021-03-03 10:45:00,117.41,117.71,117.39,117.59,5500.0,110.8883,111.1716,110.8694,111.0583,5500.0
2021-03-03 10:50:00,117.59,117.68,117.51,117.61,7692.0,111.0583,111.1433,110.9827,111.0772,7692.0
2021-03-03 10:55:00,117.6,117.8,117.51,117.74,14604.0,111.0677,111.2566,110.9827,111.2,14604.0
2021-03-03 11:00:00,117.73,117.83,117.72,117.73,5888.0,111.1905,111.285,111.1811,111.1905,5888.0
2021-03-03 11:05:00,117.86,117.89,117.81,117.81,1500.0,111.3133,111.3416,111.2661,111.2661,1500.0
2021-03-03 11:10:00,117.82,117.86,117.77,117.79,28658.0,111.2755,111.3133,111.2283,111.2472,28658.0
2021-03-03 11:15:00,117.69,118.01,117.64,118.01,66510.0,111.1527,111.455,111.1055,111.455,66510.0
2021-03-03 11:20:00,117.98,118.08,117.95,118.07,70491.0,111.4266,111.5211,111.3983,111.5116,70491.0
2021-03-03 11:25:00,118.06,118.1,118.01,118.1,7308.0,111.5022,111.54,111.455,111.54,7308.0
2021-03-03 11:30:00,118.09,118.14,118.07,118.07,5911.0,111.5305,111.5777,111.5116,111.5116,5911.0
2021-03-03 11:35:00,118.07,118.11,117.93,117.96,6877.0,111.5116,111.5494,111.3794,111.4077,6877.0
2021-03-03 11:40:00,117.97,117.99,117.84,117.9,7959.0,111.4172,111.4361,111.2944,111.3511,7959.0
2021-03-03 11:45:00,117.89,117.95,117.86,117.9,3762.0,111.3416,111.3983,111.3133,111.3511,3762.0
2021-03-03 11:50:00,117.87,118.06,117.87,117.96,2434.0,111.3227,111.5022,111.3227,111.4077,2434.0
2021-03-03 11:55:00,117.98,118.03,117.84,117.84,22811.0,111.4266,111.4738,111.2944,111.2944,22811.0
2021-03-03 12:00:00,117.82,117.84,117.8,117.81,1790.0,111.2755,111.2944,111.2566,111.2661,1790.0
2021-03-03 12:05:00,117.82,117.82,117.78,117.78,1400.0,111.2755,111.2755,111.2377,111.2377,1400.0
2021-03-03 12:10:00,117.78,117.83,117.74,117.82,4433.0,111.2377,111.285,111.2,111.2755,4433.0
2021-03-03 12:15:00,117.86,117.86,117.71,117.72,3328.0,111.3133,111.3133,111.1716,111.1811,3328.0
2021-03-03 12:20:00,117.74,117.76,117.66,117.66,5049.0,111.2,111.2188,111.1244,111.1244,5049.0
2021-03-03 12:25:00,117.68,117.68,117.59,117.64,57710.0,111.1433,111.1433,111.0583,111.1055,57710.0
2021-03-03 12:30:00,117.65,117.68,117.57,117.6,5659.0,111.115,111.1433,111.0394,111.0677,5659.0
2021-03-03 12:35:00,117.61,117.63,117.56,117.58,4069.0,111.0772,111.0961,111.03,111.0488,4069.0
2021-03-03 12:40:00,117.55,117.67,117.54,117.63,3217.0,111.0205,111.1338,111.0111,111.0961,3217.0
2021-03-03 12:45:00,117.57,117.77,117.56,117.77,3310.0,111.0394,111.2283,111.03,111.2283,3310.0
2021-03-03 12:50:00,117.78,117.81,117.68,117.68,4739.0,111.2377,111.2661,111.1433,111.1433,4739.0
2021-03-03 12:55:00,117.67,117.67,117.54,117.54,9944.0,111.1338,111.1338,111.0111,111.0111,9944.0
2021-03-03 13:00:00,117.53,117.59,117.51,117.53,9618.0,111.0016,111.0583,110.9827,111.0016,9618.0
2021-03-03 13:05:00,117.53,117.58,117.49,117.52,7217.0,111.0016,111.0488,110.9638,110.9922,7217.0
2021-03-03 13:10:00,117.51,117.59,117.49,117.58,4839.0,110.9827,111.0583,110.9638,111.0488,4839.0
2021-03-03 13:15:00,117.55,117.76,117.54,117.76,3031.0,111.0205,111.2188,111.0111,111.2188,3031.0
2021-03-03 13:20:00,117.84,117.9,117.83,117.86,3552.0,111.2944,111.3511,111.285,111.3133,3552.0
2021-03-03 13:25:00,117.9,117.9,117.82,117.83,9777.0,111.3511,111.3511,111.2755,111.285,9777.0
2021-03-03 13:30:00,117.83,117.84,117.64,117.68,16388.0,111.285,111.2944,111.1055,111.1433,16388.0
2021-03-03 13:35:00,117.74,117.8,117.74,117.78,3616.0,111.2,111.2566,111.2,111.2377,3616.0
2021-03-03 13:40:00,117.75,117.75,117.63,117.64,9916.0,111.2094,111.2094,111.0961,111.1055,9916.0
2021-03-03 13:45:00,117.66,117.66,117.47,117.47,4190.0,111.1244,111.1244,110.945,110.945,4190.0
2021-03-03 13:50:00,117.53,117.54,117.48,117.48,3135.0,111.0016,111.0111,110.9544,110.9544,3135.0
2021-03-03 13:55:00,117.46,117.52,117.42,117.52,7629.0,110.9355,110.9922,110.8977,110.9922,7629.0
2021-03-03 14:00:00,117.49,117.54,117.37,117.37,2504.0,110.9638,111.0111,110.8505,110.8505,2504.0
2021-03-03 14:05:00,117.37,117.4,117.31,117.35,4965.0,110.8505,110.8788,110.7938,110.8316,4965.0
2021-03-03 14:10:00,117.36,117.48,117.31,117.48,5597.0,110.8411,110.9544,110.7938,110.9544,5597.0
2021-03-03 14:15:00,117.46,117.47,117.27,117.3,4236.0,110.9355,110.945,110.7561,110.7844,4236.0
2021-03-03 14:20:00,117.34,117.36,117.21,117.3,8114.0,110.8222,110.8411,110.6994,110.7844,8114.0
2021-03-03 14:25:00,117.28,117.35,117.23,117.28,3977.0,110.7655,110.8316,110.7183,110.7655,3977.0
2021-03-03 14:30:00,117.3,117.31,117.02,117.02,4850.0,110.7844,110.7938,110.52,110.52,4850.0
2021-03-03 14:35:00,117.01,117.35,117.01,117.33,3843.0,110.5105,110.8316,110.5105,110.8127,3843.0
2021-03-03 14:40:00,117.34,117.42,117.32,117.39,4368.0,110.8222,110.8977,110.8033,110.8694,4368.0
2021-03-03 14:45:00,117.33,117.36,117.12,117.25,13652.0,110.8127,110.8411,110.6144,110.7372,13652.0
2021-03-03 14:50:00,117.24,117.48,117.24,117.47,5759.0,110.7277,110.9544,110.7277,110.945,5759.0
2021-03-03 14:55:00,117.43,117.51,117.41,117.51,11657.0,110.9072,110.9827,110.8883,110.9827,11657.0
2021-03-03 15:00:00,117.48,117.52,117.37,117.48,5766.0,110.9544,110.9922,110.8505,110.9544,5766.0
2021-03-03 15:05:00,117.48,117.48,117.38,117.43,11307.0,110.9544,110.9544,110.86,110.9072,11307.0
2021-03-03 15:10:00,117.48,117.53,117.4,117.4,4706.0,110.9544,111.0016,110.8788,110.8788,4706.0
2021-03-03 15:15:00,117.4,117.4,117.26,117.32,13261.0,110.8788,110.8788,110.7466,110.8033,13261.0
2021-03-03 15:20:00,117.31,117.31,117.17,117.17,2833.0,110.7938,110.7938,110.6616,110.6616,2833.0
2021-03-03 15:25:00,117.2,117.24,117.09,117.17,18304.0,110.69,110.7277,110.5861,110.6616,18304.0
2021-03-03 15:30:00,117.17,117.26,117.05,117.08,24108.0,110.6616,110.7466,110.5483,110.5766,24108.0
2021-03-03 15:35:00,117.05,117.15,117.02,117.02,22356.0,110.5483,110.6427,110.52,110.52,22356.0
2021-03-03 15:40:00,117.04,117.2,117.02,117.15,19217.0,110.5388,110.69,110.52,110.6427,19217.0
2021-03-03 15:45:00,117.16,117.33,117.12,117.17,12222.0,110.6522,110.8127,110.6144,110.6616,12222.0
2021-03-03 15:50:00,117.14,117.16,116.82,116.82,18890.0,110.6333,110.6522,110.3311,110.3311,18890.0
2021-03-03 15:55:00,116.84,116.87,116.62,116.64,13239.0,110.35,110.3783,110.1422,110.1611,13239.0
2021-03-04 09:30:00,116.43,116.85,116.43,116.85,17863.0,109.9627,110.3594,109.9627,110.3594,17863.0
2021-03-04 09:35:00,116.97,117.02,116.93,116.98,2924.0,110.4727,110.52,110.435,110.4822,2924.0
2021-03-04 09:40:00,117.02,117.03,116.86,116.86,858.0,110.52,110.5294,110.3688,110.3688,858.0
2021-03-04 09:45:00,116.8,116.8,116.4,116.4,1229.0,110.3122,110.3122,109.9344,109.9344,1229.0
2021-03-04 09:50:00,116.29,116.34,116.23,116.33,3852.0,109.8305,109.8777,109.7738,109.8683,3852.0
2021-03-04 09:55:00,116.32,116.37,116.19,116.34,60863.0,109.8588,109.9061,109.7361,109.8777,60863.0
2021-03-04 10:00:00,116.28,116.39,116.1,116.1,9635.0,109.8211,109.9249,109.6511,109.6511,9635.0
2021-03-04 10:05:00,116.12,116.15,115.99,116.0,6929.0,109.6699,109.6983,109.5472,109.5566,6929.0
2021-03-04 10:10:00,115.97,115.97,115.79,115.9,5419.0,109.5283,109.5283,109.3583,109.4622,5419.0
2021-03-04 10:15:00,115.94,116.02,115.76,115.77,27898.0,109.4999,109.5755,109.3299,109.3394,27898.0
2021-03-04 10:20:00,115.75,116.08,115.75,116.08,8157.0,109.3205,109.6322,109.3205,109.6322,8157.0
2021-03-04 10:25:00,116.01,116.18,115.96,116.18,5904.0,109.5661,109.7266,109.5188,109.7266,5904.0
2021-03-04 10:30:00,116.14,116.22,116.1,116.22,8141.0,109.6888,109.7644,109.6511,109.7644,8141.0
2021-03-04 10:35:00,116.28,116.52,116.24,116.52,7975.0,109.8211,110.0477,109.7833,110.0477,7975.0
2021-03-04 10:40:00,116.45,116.68,116.45,116.64,4711.0,109.9816,110.1988,109.9816,110.1611,4711.0
2021-03-04 10:45:00,116.65,116.83,116.65,116.8,1708.0,110.1705,110.3405,110.1705,110.3122,1708.0
2021-03-04 10:50:00,116.78,116.78,116.4,116.42,10845.0,110.2933,110.2933,109.9344,109.9533,10845.0
2021-03-04 10:55:00,116.37,116.72,116.37,116.69,8712.0,109.9061,110.2366,109.9061,110.2083,8712.0
2021-03-04 11:00:00,116.61,116.93,116.58,116.89,9380.0,110.1327,110.435,110.1044,110.3972,9380.0
2021-03-04 11:05:00,116.9,116.9,116.67,116.69,5784.0,110.4066,110.4066,110.1894,110.2083,5784.0
2021-03-04 11:10:00,116.75,116.79,116.58,116.6,22457.0,110.2649,110.3027,110.1044,110.1233,22457.0
2021-03-04 11:15:00,116.61,116.78,116.54,116.76,5565.0,110.1327,110.2933,110.0666,110.2744,5565.0
2021-03-04 11:20:00,116.74,116.87,116.69,116.86,5145.0,110.2555,110.3783,110.2083,110.3688,5145.0
2021-03-04 11:25:00,116.85,116.86,116.67,116.77,8665.0,110.3594,110.3688,110.1894,110.2838,8665.0
2021-03-04 11:30:00,116.75,117.0,116.74,116.79,6556.0,110.2649,110.5011,110.2555,110.3027,6556.0
2021-03-04 11:35:00,116.75,116.97,116.75,116.97,5877.0,110.2649,110.4727,110.2649,110.4727,5877.0
2021-03-04 11:40:00,116.98,117.19,116.98,117.19,5534.0,110.4822,110.6805,110.4822,110.6805,5534.0
2021-03-04 11:45:00,117.16,117.23,117.15,117.16,18317.0,110.6522,110.7183,110.6427,110.6522,18317.0
2021-03-04 11:50:00,117.2,117.23,117.12,117.21,7757.0,110.69,110.7183,110.6144,110.6994,7757.0
2021-03-04 11:55:00,117.17,117.17,117.05,117.07,7957.0,110.6616,110.6616,110.5483,110.5672,7957.0
2021-03-04 12:00:00,117.13,117.28,117.1,117.28,4757.0,110.6238,110.7655,110.5955,110.7655,4757.0
2021-03-04 12:05:00,117.25,117.31,117.19,117.3,5380.0,110.7372,110.7938,110.6805,110.7844,5380.0
2021-03-04 12:10:00,117.3,117.3,116.75,116.8,6651.0,110.7844,110.7844,110.2649,110.3122,6651.0
2021-03-04 12:15:00,116.73,117.14,116.73,116.91,9012.0,110.2461,110.6333,110.2461,110.4161,9012.0
2021-03-04 12:20:00,116.95,117.03,116.32,116.33,20441.0,110.4538,110.5294,109.8588,109.8683,20441.0
2021-03-04 12:25:00,116.32,116.32,115.98,116.22,14289.0,109.8588,109.8588,109.5377,109.7644,14289.0
2021-03-04 12:30:00,116.16,116.19,115.83,115.86,11721.0,109.7077,109.7361,109.3961,109.4244,11721.0
2021-03-04 12:35:00,115.81,116.08,115.75,116.08,10098.0,109.3772,109.6322,109.3205,109.6322,10098.0
2021-03-04 12:40:00,116.13,116.23,116.01,116.07,5855.0,109.6794,109.7738,109.5661,109.6227,5855.0
2021-03-04 12:45:00,115.93,115.93,115.61,115.68,12448.0,109.4905,109.4905,109.1883,109.2544,12448.0
2021-03-04 12:50:00,115.69,115.77,115.4,115.41,5996.0,109.2638,109.3394,108.9899,108.9994,5996.0
2021-03-04 12:55:00,115.45,115.45,115.08,115.22,5780.0,109.0372,109.0372,108.6877,108.8199,5780.0
2021-03-04 13:00:00,115.2,115.49,115.18,115.42,7335.0,108.801,109.0749,108.7822,109.0088,7335.0
2021-03-04 13:05:00,115.42,115.43,115.09,115.22,17222.0,109.0088,109.0183,108.6972,108.8199,17222.0
2021-03-04 13:10:00,115.13,115.13,114.85,114.9,9948.0,108.7349,108.7349,108.4705,108.5177,9948.0
2021-03-04 13:15:00,114.91,115.08,114.79,115.05,6238.0,108.5272,108.6877,108.4138,108.6594,6238.0
2021-03-04 13:20:00,114.93,114.93,114.69,114.9,25815.0,108.546,108.546,108.3194,108.5177,25815.0
2021-03-04 13:25:00,114.75,115.13,114.73,115.13,5550.0,108.376,108.7349,108.3572,108.7349,5550.0
2021-03-04 13:30:00,115.14,115.14,114.73,114.78,16414.0,108.7444,108.7444,108.3572,108.4044,16414.0
2021-03-04 13:35:00,114.79,115.11,114.79,114.98,16215.0,108.4138,108.716,108.4138,108.5933,16215.0
2021-03-04 13:40:00,114.94,115.01,114.67,114.8,7969.0,108.5555,108.6216,108.3005,108.4233,7969.0
2021-03-04 13:45:00,114.72,114.73,114.34,114.38,9723.0,108.3477,108.3572,107.9888,108.0266,9723.0
2021-03-04 13:50:00,114.34,114.34,113.83,113.97,12414.0,107.9888,107.9888,107.5071,107.6394,12414.0
2021-03-04 13:55:00,113.98,114.11,113.9,113.94,6388.0,107.6488,107.7716,107.5733,107.611,6388.0
2021-03-04 14:00:00,113.82,114.1,113.81,113.97,9104.0,107.4977,107.7621,107.4883,107.6394,9104.0
2021-03-04 14:05:00,113.93,114.53,113.93,114.5,26170.0,107.6016,108.1683,107.6016,108.1399,26170.0
2021-03-04 14:10:00,114.51,114.55,114.36,114.49,12400.0,108.1494,108.1872,108.0077,108.1305,12400.0
2021-03-04 14:15:00,114.45,114.52,114.33,114.51,9650.0,108.0927,108.1588,107.9794,108.1494,9650.0
2021-03-04 14:20:00,114.56,114.83,114.55,114.81,6901.0,108.1966,108.4516,108.1872,108.4327,6901.0
2021-03-04 14:25:00,114.82,115.04,114.82,115.02,6513.0,108.4422,108.6499,108.4422,108.631,6513.0
2021-03-04 14:30:00,114.99,114.99,114.74,114.78,7888.0,108.6027,108.6027,108.3666,108.4044,7888.0
2021-03-04 14:35:00,114.81,114.84,114.61,114.72,6152.0,108.4327,108.461,108.2438,108.3477,6152.0
2021-03-04 14:40:00,114.7,115.13,114.69,115.13,13151.0,108.3288,108.7349,108.3194,108.7349,13151.0
2021-03-04 14:45:00,115.09,115.35,114.98,115.27,8968.0,108.6972,108.9427,108.5933,108.8672,8968.0
2021-03-04 14:50:00,115.3,115.32,115.05,115.28,10556.0,108.8955,108.9144,108.6594,108.8766,10556.0
2021-03-04 14:55:00,115.32,115.36,115.25,115.31,9016.0,108.9144,108.9522,108.8483,108.9049,9016.0
2021-03-04 15:00:00,115.31,115.36,114.97,115.0,15096.0,108.9049,108.9522,108.5838,108.6122,15096.0
2021-03-04 15:05:00,115.05,115.14,114.9,114.9,22425.0,108.6594,108.7444,108.5177,108.5177,22425.0
2021-03-04 15:10:00,114.87,114.9,114.67,114.73,14927.0,108.4894,108.5177,108.3005,108.3572,14927.0
2021-03-04 15:15:00,114.67,114.79,114.58,114.67,20280.0,108.3005,108.4138,108.2155,108.3005,20280.0
2021-03-04 15:20:00,114.54,114.68,114.46,114.59,15068.0,108.1777,108.3099,108.1022,108.2249,15068.0
2021-03-04 15:25:00,114.59,114.98,114.55,114.87,26874.0,108.2249,108.5933,108.1872,108.4894,26874.0
2021-03-04 15:30:00,114.89,115.15,114.83,115.08,23698.0,108.5083,108.7538,108.4516,108.6877,23698.0
2021-03-04 15:35:00,115.15,115.15,114.78,114.86,10952.0,108.7538,108.7538,108.4044,108.4799,10952.0
2021-03-04 15:40:00,114.88,115.12,114.84,115.04,11677.0,108.4988,108.7255,108.461,108.6499,11677.0
2021-03-04 15:45:00,115.06,115.15,114.9,114.99,11948.0,108.6688,108.7538,108.5177,108.6027,11948.0
2021-03-04 15:50:00,115.0,115.19,114.82,114.82,12409.0,108.6122,108.7916,108.4422,108.4422,12409.0
2021-03-04 15:55:00,114.8,115.03,114.66,115.03,30841.0,108.4233,108.6405,108.291,108.6405,30841.0
2021-03-05 09:30:00,116.16,116.16,115.95,115.95,13410.0,109.7077,109.7077,109.5094,109.5094,13410.0
2021-03-05 09:35:00,115.94,115.96,115.53,115.53,4148.0,109.4999,109.5188,109.1127,109.1127,4148.0
2021-03-05 09:40:00,115.56,115.62,115.44,115.6,2810.0,109.141,109.1977,109.0277,109.1788,2810.0
2021-03-05 09:45:00,115.61,115.77,115.55,115.58,4971.0,109.1883,109.3394,109.1316,109.1599,4971.0
2021-03-05 09:50:00,115.37,115.48,115.09,115.1,7665.0,108.9616,109.0655,108.6972,108.7066,7665.0
2021-03-05 09:55:00,115.12,115.24,114.99,115.23,7789.0,108.7255,108.8388,108.6027,108.8294,7789.0
2021-03-05 10:00:00,115.38,115.59,115.25,115.48,7021.0,108.971,109.1694,108.8483,109.0655,7021.0
2021-03-05 10:05:00,115.51,115.94,115.46,115.8,9266.0,109.0938,109.4999,109.0466,109.3677,9266.0
2021-03-05 10:10:00,115.84,115.86,115.25,115.3,10013.0,109.4055,109.4244,108.8483,108.8955,10013.0
2021-03-05 10:15:00,115.4,115.61,115.19,115.51,17375.0,108.9899,109.1883,108.7916,109.0938,17375.0
2021-03-05 10:20:00,115.51,115.61,115.2,115.24,11351.0,109.0938,109.1883,108.801,108.8388,11351.0
2021-03-05 10:25:00,115.24,115.63,115.19,115.19,10101.0,108.8388,109.2072,108.7916,108.7916,10101.0
2021-03-05 10:30:00,115.17,115.37,115.05,115.05,13842.0,108.7727,108.9616,108.6594,108.6594,13842.0
2021-03-05 10:35:00,115.13,115.4,115.01,115.06,15874.0,108.7349,108.9899,108.6216,108.6688,15874.0
2021-03-05 10:40:00,115.03,115.29,115.03,115.12,15581.0,108.6405,108.886,108.6405,108.7255,15581.0
2021-03-05 10:45:00,115.08,115.19,114.89,115.15,62268.0,108.6877,108.7916,108.5083,108.7538,62268.0
2021-03-05 10:50:00,115.18,115.41,115.18,115.35,5987.0,108.7822,108.9994,108.7822,108.9427,5987.0
2021-03-05 10:55:00,115.27,115.27,114.95,115.02,4514.0,108.8672,108.8672,108.5649,108.631,4514.0
2021-03-05 11:00:00,114.86,115.07,114.85,114.99,3404.0,108.4799,108.6783,108.4705,108.6027,3404.0
2021-03-05 11:05:00,114.92,114.98,114.75,114.77,11543.0,108.5366,108.5933,108.376,108.3949,11543.0
2021-03-05 11:10:00,114.77,114.92,114.64,114.64,3819.0,108.3949,108.5366,108.2722,108.2722,3819.0
2021-03-05 11:15:00,114.69,114.73,114.57,114.68,2713.0,108.3194,108.3572,108.206,108.3099,2713.0
2021-03-05 11:20:00,114.66,114.75,114.53,114.53,21637.0,108.291,108.376,108.1683,108.1683,21637.0
2021-03-05 11:25:00,114.54,114.55,114.38,114.48,14962.0,108.1777,108.1872,108.0266,108.121,14962.0
2021-03-05 11:30:00,114.49,114.84,114.49,114.59,16201.0,108.1305,108.461,108.1305,108.2249,16201.0
2021-03-05 11:35:00,114.61,114.9,114.58,114.83,17383.0,108.2438,108.5177,108.2155,108.4516,17383.0
2021-03-05 11:40:00,114.82,114.96,114.58,114.94,19773.0,108.4422,108.5744,108.2155,108.5555,19773.0
2021-03-05 11:45:00,115.01,115.02,114.78,114.8,15053.0,108.6216,108.631,108.4044,108.4233,15053.0
2021-03-05 11:50:00,114.79,114.88,114.66,114.66,16875.0,108.4138,108.4988,108.291,108.291,16875.0
2021-03-05 11:55:00,114.7,115.25,114.67,115.24,16718.0,108.3288,108.8483,108.3005,108.8388,16718.0
2021-03-05 12:00:00,115.24,115.38,115.16,115.34,17225.0,108.8388,108.971,108.7633,108.9333,17225.0
2021-03-05 12:05:00,115.35,115.39,115.19,115.2,14629.0,108.9427,108.9805,108.7916,108.801,14629.0
2021-03-05 12:10:00,115.22,115.41,115.18,115.3,14377.0,108.8199,108.9994,108.7822,108.8955,14377.0
2021-03-05 12:15:00,115.29,115.54,115.24,115.53,20441.0,108.886,109.1222,108.8388,109.1127,20441.0
2021-03-05 12:20:00,115.51,115.85,115.49,115.84,17763.0,109.0938,109.4149,109.0749,109.4055,17763.0
2021-03-05 12:25:00,115.81,115.96,115.77,115.92,24227.0,109.3772,109.5188,109.3394,109.4811,24227.0
2021-03-05 12:30:00,115.92,115.98,115.9,115.94,16648.0,109.4811,109.5377,109.4622,109.4999,16648.0
2021-03-05 12:35:00,115.92,116.04,115.78,116.02,21166.0,109.4811,109.5944,109.3488,109.5755,21166.0
2021-03-05 12:40:00,116.03,116.19,115.97,116.19,11984.0,109.5849,109.7361,109.5283,109.7361,11984.0
2021-03-05 12:45:00,116.19,116.37,116.17,116.29,22225.0,109.7361,109.9061,109.7172,109.8305,22225.0
2021-03-05 12:50:00,116.3,116.35,116.13,116.17,21772.0,109.8399,109.8872,109.6794,109.7172,21772.0
2021-03-05 12:55:00,116.19,116.35,116.15,116.29,20625.0,109.7361,109.8872,109.6983,109.8305,20625.0
2021-03-05 13:00:00,116.28,116.41,115.96,116.01,18958.0,109.8211,109.9438,109.5188,109.5661,18958.0
2021-03-05 13:05:00,116.01,116.4,116.01,116.37,28181.0,109.5661,109.9344,109.5661,109.9061,28181.0
2021-03-05 13:10:00,116.36,116.37,116.19,116.37,20109.0,109.8966,109.9061,109.7361,109.9061,20109.0
2021-03-05 13:15:00,116.35,116.71,116.32,116.7,14481.0,109.8872,110.2272,109.8588,110.2177,14481.0
2021-03-05 13:20:00,116.7,116.77,116.55,116.73,18876.0,110.2177,110.2838,110.0761,110.2461,18876.0
2021-03-05 13:25:00,116.72,116.81,116.6,116.75,18929.0,110.2366,110.3216,110.1233,110.2649,18929.0
2021-03-05 13:30:00,116.78,116.8,116.63,116.77,15673.0,110.2933,110.3122,110.1516,110.2838,15673.0
2021-03-05 13:35:00,116.79,116.88,116.7,116.86,15618.0,110.3027,110.3877,110.2177,110.3688,15618.0
2021-03-05 13:40:00,116.87,117.02,116.81,116.81,22131.0,110.3783,110.52,110.3216,110.3216,22131.0
2021-03-05 13:45:00,116.85,117.0,116.82,116.94,18414.0,110.3594,110.5011,110.3311,110.4444,18414.0
2021-03-05 13:50:00,116.94,117.06,116.7,116.73,23064.0,110.4444,110.5577,110.2177,110.2461,23064.0
2021-03-05 13:55:00,116.75,116.93,116.72,116.93,18228.0,110.2649,110.435,110.2366,110.435,18228.0
2021-03-05 14:00:00,116.98,117.04,116.7,116.79,18439.0,110.4822,110.5388,110.2177,110.3027,18439.0
2021-03-05 14:05:00,116.79,116.79,116.6,116.65,21435.0,110.3027,110.3027,110.1233,110.1705,21435.0
2021-03-05 14:10:00,116.64,116.74,116.59,116.74,25892.0,110.1611,110.2555,110.1138,110.2555,25892.0
2021-03-05 14:15:00,116.76,116.87,116.58,116.66,19537.0,110.2744,110.3783,110.1044,110.1799,19537.0
2021-03-05 14:20:00,116.67,116.87,116.63,116.87,17871.0,110.1894,110.3783,110.1516,110.3783,17871.0
2021-03-05 14:25:00,116.88,117.09,116.87,117.07,23462.0,110.3877,110.5861,110.3783,110.5672,23462.0
2021-03-05 14:30:00,117.06,117.31,117.05,117.3,21722.0,110.5577,110.7938,110.5483,110.7844,21722.0
2021-03-05 14:35:00,117.29,117.33,117.2,117.23,19972.0,110.775,110.8127,110.69,110.7183,19972.0
2021-03-05 14:40:00,117.25,117.28,117.08,117.17,22739.0,110.7372,110.7655,110.5766,110.6616,22739.0
2021-03-05 14:45:00,117.16,117.29,117.12,117.27,20183.0,110.6522,110.775,110.6144,110.7561,20183.0
2021-03-05 14:50:00,117.26,117.4,117.2,117.4,24984.0,110.7466,110.8788,110.69,110.8788,24984.0
2021-03-05 14:55:00,117.39,117.51,117.37,117.47,16821.0,110.8694,110.9827,110.8505,110.945,16821.0
2021-03-05 15:00:00,117.5,117.58,117.48,117.58,19331.0,110.9733,111.0488,110.9544,111.0488,19331.0
2021-03-05 15:05:00,117.57,117.6,117.41,117.42,32451.0,111.0394,111.0677,110.8883,110.8977,32451.0
2021-03-05 15:10:00,117.42,117.48,117.31,117.46,16860.0,110.8977,110.9544,110.7938,110.9355,16860.0
2021-03-05 15:15:00,117.48,117.65,117.35,117.47,24714.0,110.9544,111.115,110.8316,110.945,24714.0
2021-03-05 15:20:00,117.45,117.59,117.43,117.54,17257.0,110.9261,111.0583,110.9072,111.0111,17257.0
2021-03-05 15:25:00,117.52,117.63,117.49,117.53,32669.0,110.9922,111.0961,110.9638,111.0016,32669.0
2021-03-05 15:30:00,117.54,117.61,117.45,117.57,21424.0,111.0111,111.0772,110.9261,111.0394,21424.0
2021-03-05 15:35:00,117.59,117.81,117.57,117.8,18648.0,111.0583,111.2661,111.0394,111.2566,18648.0
2021-03-05 15:40:00,117.82,117.82,117.62,117.76,21250.0,111.2755,111.2755,111.0866,111.2188,21250.0
2021-03-05 15:45:00,117.76,117.85,117.56,117.82,18439.0,111.2188,111.3038,111.03,111.2755,18439.0
2021-03-05 15:50:00,117.83,118.0,117.78,117.86,23919.0,111.285,111.4455,111.2377,111.3133,23919.0
2021-03-05 15:55:00,117.84,117.89,117.65,117.71,53493.0,111.2944,111.3416,111.115,111.1716,53493.0
2021-03-08 09:30:00,117.83,118.05,117.58,117.59,22232.0,111.285,111.4927,111.0488,111.0583,22232.0
2021-03-08 09:35:00,117.56,117.87,117.47,117.87,7613.0,111.03,111.3227,110.945,111.3227,7613.0
2021-03-08 09:40:00,117.95,118.24,117.95,118.23,9928.0,111.3983,111.6722,111.3983,111.6627,9928.0
2021-03-08 09:45:00,118.28,118.28,118.05,118.07,11648.0,111.71,111.71,111.4927,111.5116,11648.0
2021-03-08 09:50:00,118.07,118.22,117.96,118.2,12159.0,111.5116,111.6533,111.4077,111.6344,12159.0
2021-03-08 09:55:00,118.14,118.29,117.74,117.84,26604.0,111.5777,111.7194,111.2,111.2944,26604.0
2021-03-08 10:00:00,117.9,118.03,117.74,117.89,11547.0,111.3511,111.4738,111.2,111.3416,11547.0
2021-03-08 10:05:00,117.86,118.35,117.86,118.34,11817.0,111.3133,111.7761,111.3133,111.7666,11817.0
2021-03-08 10:10:00,118.34,118.41,118.19,118.4,13623.0,111.7666,111.8327,111.625,111.8233,13623.0
2021-03-08 10:15:00,118.42,118.58,118.35,118.57,32237.0,111.8422,111.9933,111.7761,111.9839,32237.0
2021-03-08 10:20:00,118.57,118.69,118.43,118.48,22170.0,111.9839,112.0972,111.8516,111.8989,22170.0
2021-03-08 10:25:00,118.54,118.84,118.54,118.81,7302.0,111.9555,112.2389,111.9555,112.2105,7302.0
2021-03-08 10:30:00,118.79,118.94,118.79,118.91,11701.0,112.1916,112.3333,112.1916,112.305,11701.0
2021-03-08 10:35:00,118.92,118.93,118.63,118.69,8220.0,112.3144,112.3239,112.0405,112.0972,8220.0
2021-03-08 10:40:00,118.74,118.84,118.69,118.8,6425.0,112.1444,112.2389,112.0972,112.2011,6425.0
2021-03-08 10:45:00,118.82,118.88,118.63,118.68,11630.0,112.22,112.2766,112.0405,112.0877,11630.0
2021-03-08 10:50:00,118.71,118.75,118.62,118.64,6052.0,112.1161,112.1539,112.0311,112.05,6052.0
2021-03-08 10:55:00,118.67,118.93,118.67,118.77,8405.0,112.0783,112.3239,112.0783,112.1727,8405.0
2021-03-08 11:00:00,118.77,118.95,118.76,118.76,6527.0,112.1727,112.3427,112.1633,112.1633,6527.0
2021-03-08 11:05:00,118.77,118.92,118.75,118.79,19418.0,112.1727,112.3144,112.1539,112.1916,19418.0
2021-03-08 11:10:00,118.74,118.74,118.62,118.66,9815.0,112.1444,112.1444,112.0311,112.0689,9815.0
2021-03-08 11:15:00,118.64,118.82,118.59,118.81,10571.0,112.05,112.22,112.0027,112.2105,10571.0
2021-03-08 11:20:00,118.84,118.98,118.84,118.97,3656.0,112.2389,112.3711,112.2389,112.3616,3656.0
2021-03-08 11:25:00,118.93,119.0,118.91,118.97,8500.0,112.3239,112.39,112.305,112.3616,8500.0
2021-03-08 11:30:00,119.0,119.0,118.73,118.85,7667.0,112.39,112.39,112.135,112.2483,7667.0
2021-03-08 11:35:00,118.83,118.86,118.67,118.72,9440.0,112.2294,112.2577,112.0783,112.1255,9440.0
2021-03-08 11:40:00,118.74,118.8,118.58,118.58,5000.0,112.1444,112.2011,111.9933,111.9933,5000.0
2021-03-08 11:45:00,118.54,118.67,118.54,118.64,42033.0,111.9555,112.0783,111.9555,112.05,42033.0
2021-03-08 11:50:00,118.64,118.71,118.52,118.64,8750.0,112.05,112.1161,111.9366,112.05,8750.0
2021-03-08 11:55:00,118.6,118.77,118.52,118.52,11521.0,112.0122,112.1727,111.9366,111.9366,11521.0
2021-03-08 12:00:00,118.53,118.68,118.51,118.53,12949.0,111.9461,112.0877,111.9272,111.9461,12949.0
2021-03-08 12:05:00,118.54,118.7,118.5,118.7,9506.0,111.9555,112.1066,111.9177,112.1066,9506.0
2021-03-08 12:10:00,118.67,118.74,118.59,118.64,15450.0,112.0783,112.1444,112.0027,112.05,15450.0
2021-03-08 12:15:00,118.64,118.82,118.53,118.67,16689.0,112.05,112.22,111.9461,112.0783,16689.0
2021-03-08 12:20:00,118.64,118.93,118.64,118.93,11317.0,112.05,112.3239,112.05,112.3239,11317.0
2021-03-08 12:25:00,118.96,119.01,118.92,119.01,13157.0,112.3522,112.3994,112.3144,112.3994,13157.0
2021-03-08 12:30:00,119.0,119.17,118.99,119.12,4900.0,112.39,112.5505,112.3805,112.5033,4900.0
2021-03-08 12:35:00,119.17,119.18,119.07,119.07,5361.0,112.5505,112.56,112.4561,112.4561,5361.0
2021-03-08 12:40:00,119.08,119.21,119.08,119.11,6937.0,112.4655,112.5883,112.4655,112.4939,6937.0
2021-03-08 12:45:00,119.09,119.23,119.07,119.2,26594.0,112.475,112.6072,112.4561,112.5789,26594.0
2021-03-08 12:50:00,119.18,119.23,119.14,119.16,5528.0,112.56,112.6072,112.5222,112.5411,5528.0
2021-03-08 12:55:00,119.15,119.15,119.06,119.06,50905.0,112.5316,112.5316,112.4466,112.4466,50905.0
2021-03-08 13:00:00,119.07,119.19,119.07,119.19,20046.0,112.4561,112.5694,112.4561,112.5694,20046.0
2021-03-08 13:05:00,119.2,119.27,119.16,119.25,45580.0,112.5789,112.645,112.5411,112.6261,45580.0
2021-03-08 13:10:00,119.24,119.32,119.12,119.29,29781.0,112.6166,112.6922,112.5033,112.6639,29781.0
2021-03-08 13:15:00,119.3,119.37,119.3,119.3,13866.0,112.6733,112.7394,112.6733,112.6733,13866.0
2021-03-08 13:20:00,119.33,119.35,119.29,119.31,10891.0,112.7016,112.7205,112.6639,112.6828,10891.0
2021-03-08 13:25:00,119.32,119.35,119.26,119.3,8179.0,112.6922,112.7205,112.6355,112.6733,8179.0
2021-03-08 13:30:00,119.32,119.33,119.18,119.23,106262.0,112.6922,112.7016,112.56,112.6072,106262.0
2021-03-08 13:35:00,119.21,119.29,119.18,119.18,88107.0,112.5883,112.6639,112.56,112.56,88107.0
2021-03-08 13:40:00,119.16,119.18,119.02,119.03,94069.0,112.5411,112.56,112.4089,112.4183,94069.0
2021-03-08 13:45:00,119.03,119.05,118.79,118.8,41525.0,112.4183,112.4372,112.1916,112.2011,41525.0
2021-03-08 13:50:00,118.81,118.81,118.51,118.64,58517.0,112.2105,112.2105,111.9272,112.05,58517.0
2021-03-08 13:55:00,118.59,118.62,118.42,118.45,20877.0,112.0027,112.0311,111.8422,111.8705,20877.0
2021-03-08 14:00:00,118.44,118.56,118.41,118.54,29448.0,111.8611,111.9744,111.8327,111.9555,29448.0
2021-03-08 14:05:00,118.51,118.76,118.49,118.71,31214.0,111.9272,112.1633,111.9083,112.1161,31214.0
2021-03-08 14:10:00,118.7,118.8,118.65,118.75,38503.0,112.1066,112.2011,112.0594,112.1539,38503.0
2021-03-08 14:15:00,118.76,118.88,118.66,118.72,47866.0,112.1633,112.2766,112.0689,112.1255,47866.0
2021-03-08 14:20:00,118.71,118.76,118.66,118.74,38027.0,112.1161,112.1633,112.0689,112.1444,38027.0
2021-03-08 14:25:00,118.74,118.9,118.74,118.86,49247.0,112.1444,112.2955,112.1444,112.2577,49247.0
2021-03-08 14:30:00,118.86,118.95,118.83,118.84,46543.0,112.2577,112.3427,112.2294,112.2389,46543.0
2021-03-08 14:35:00,118.84,118.91,118.72,118.72,39451.0,112.2389,112.305,112.1255,112.1255,39451.0
2021-03-08 14:40:00,118.73,118.76,118.43,118.47,33188.0,112.135,112.1633,111.8516,111.8894,33188.0
2021-03-08 14:45:00,118.48,118.51,118.27,118.31,40031.0,111.8989,111.9272,111.7005,111.7383,40031.0
2021-03-08 14:50:00,118.31,118.48,118.28,118.44,43045.0,111.7383,111.8989,111.71,111.8611,43045.0
2021-03-08 14:55:00,118.44,118.54,118.44,118.54,49728.0,111.8611,111.9555,111.8611,111.9555,49728.0
2021-03-08 15:00:00,118.51,118.51,118.16,118.2,15930.0,111.9272,111.9272,111.5966,111.6344,15930.0
2021-03-08 15:05:00,118.14,118.2,118.09,118.12,10310.0,111.5777,111.6344,111.5305,111.5589,10310.0
2021-03-08 15:10:00,118.1,118.22,118.06,118.22,23743.0,111.54,111.6533,111.5022,111.6533,23743.0
2021-03-08 15:15:00,118.22,118.24,117.94,117.97,5435.0,111.6533,111.6722,111.3888,111.4172,5435.0
2021-03-08 15:20:00,117.98,118.1,117.97,118.08,19018.0,111.4266,111.54,111.4172,111.5211,19018.0
2021-03-08 15:25:00,118.06,118.14,118.01,118.03,35837.0,111.5022,111.5777,111.455,111.4738,35837.0
2021-03-08 15:30:00,118.02,118.26,118.0,118.2,23986.0,111.4644,111.6911,111.4455,111.6344,23986.0
2021-03-08 15:35:00,118.21,118.29,118.2,118.25,13604.0,111.6439,111.7194,111.6344,111.6816,13604.0
2021-03-08 15:40:00,118.22,118.31,118.16,118.23,30511.0,111.6533,111.7383,111.5966,111.6627,30511.0
2021-03-08 15:45:00,118.26,118.31,117.94,118.03,34854.0,111.6911,111.7383,111.3888,111.4738,34854.0
2021-03-08 15:50:00,118.04,118.11,117.91,117.92,18775.0,111.4833,111.5494,111.3605,111.37,18775.0
2021-03-08 15:55:00,117.87,117.88,117.55,117.55,42398.0,111.3227,111.3322,111.0205,111.0205,42398.0
2021-03-09 09:30:00,118.69,118.98,118.69,118.83,17997.0,112.0972,112.3711,112.0972,112.2294,17997.0
2021-03-09 09:35:00,118.95,118.97,118.91,118.92,1125.0,112.3427,112.3616,112.305,112.3144,1125.0
2021-03-09 09:40:00,118.94,119.01,118.8,119.01,5867.0,112.3333,112.3994,112.2011,112.3994,5867.0
2021-03-09 09:45:00,119.03,119.19,119.02,119.09,13362.0,112.4183,112.5694,112.4089,112.475,13362.0
2021-03-09 09:50:00,119.11,119.22,119.11,119.21,8585.0,112.4939,112.5977,112.4939,112.5883,8585.0
2021-03-09 09:55:00,119.22,119.35,119.18,119.3,6730.0,112.5977,112.7205,112.56,112.6733,6730.0
2021-03-09 10:00:00,119.31,119.53,119.27,119.46,8490.0,112.6828,112.8905,112.645,112.8244,8490.0
2021-03-09 10:05:00,119.47,119.63,119.47,119.53,11033.0,112.8339,112.985,112.8339,112.8905,11033.0
2021-03-09 10:10:00,119.51,119.51,119.35,119.37,8256.0,112.8716,112.8716,112.7205,112.7394,8256.0
2021-03-09 10:15:00,119.4,119.64,119.4,119.61,5954.0,112.7678,112.9944,112.7678,112.9661,5954.0
2021-03-09 10:20:00,119.61,119.64,119.49,119.49,6089.0,112.9661,112.9944,112.8528,112.8528,6089.0
2021-03-09 10:25:00,119.52,119.65,119.52,119.58,6895.0,112.8811,113.0039,112.8811,112.9378,6895.0
2021-03-09 10:30:00,119.63,119.64,119.52,119.64,2478.0,112.985,112.9944,112.8811,112.9944,2478.0
2021-03-09 10:35:00,119.6,119.62,119.53,119.61,21343.0,112.9566,112.9755,112.8905,112.9661,21343.0
2021-03-09 10:40:00,119.6,119.72,119.59,119.65,28289.0,112.9566,113.07,112.9472,113.0039,28289.0
2021-03-09 10:45:00,119.68,119.72,119.57,119.57,7340.0,113.0322,113.07,112.9283,112.9283,7340.0
2021-03-09 10:50:00,119.58,119.66,119.51,119.52,10731.0,112.9378,113.0133,112.8716,112.8811,10731.0
2021-03-09 10:55:00,119.53,119.57,119.48,119.56,9427.0,112.8905,112.9283,112.8433,112.9189,9427.0
2021-03-09 11:00:00,119.55,119.65,119.47,119.64,6579.0,112.9094,113.0039,112.8339,112.9944,6579.0
2021-03-09 11:05:00,119.64,119.64,119.56,119.58,4423.0,112.9944,112.9944,112.9189,112.9378,4423.0
2021-03-09 11:10:00,119.61,119.65,119.58,119.64,3355.0,112.9661,113.0039,112.9378,112.9944,3355.0
2021-03-09 11:15:00,119.63,119.66,119.58,119.66,51072.0,112.985,113.0133,112.9378,113.0133,51072.0
2021-03-09 11:20:00,119.67,119.67,119.59,119.63,1660.0,113.0228,113.0228,112.9472,112.985,1660.0
2021-03-09 11:25:00,119.65,119.66,119.57,119.57,18774.0,113.0039,113.0133,112.9283,112.9283,18774.0
2021-03-09 11:30:00,119.58,119.65,119.49,119.59,30578.0,112.9378,113.0039,112.8528,112.9472,30578.0
2021-03-09 11:35:00,119.58,119.62,119.55,119.56,33500.0,112.9378,112.9755,112.9094,112.9189,33500.0
2021-03-09 11:40:00,119.56,119.64,119.54,119.57,36435.0,112.9189,112.9944,112.9,112.9283,36435.0
2021-03-09 11:45:00,119.56,119.57,119.49,119.54,29394.0,112.9189,112.9283,112.8528,112.9,29394.0
2021-03-09 11:50:00,119.54,119.59,119.52,119.55,37458.0,112.9,112.9472,112.8811,112.9094,37458.0
2021-03-09 11:55:00,119.57,119.69,119.57,119.67,38088.0,112.9283,113.0416,112.9283,113.0228,38088.0
2021-03-09 12:00:00,119.68,119.72,119.66,119.68,46429.0,113.0322,113.07,113.0133,113.0322,46429.0
2021-03-09 12:05:00,119.68,119.79,119.68,119.77,22179.0,113.0322,113.1361,113.0322,113.1172,22179.0
2021-03-09 12:10:00,119.79,119.85,119.78,119.83,27380.0,113.1361,113.1928,113.1266,113.1739,27380.0
2021-03-09 12:15:00,119.84,119.87,119.8,119.8,40025.0,113.1833,113.2116,113.1455,113.1455,40025.0
2021-03-09 12:20:00,119.8,119.86,119.77,119.83,33161.0,113.1455,113.2022,113.1172,113.1739,33161.0
2021-03-09 12:25:00,119.82,119.84,119.81,119.83,3611.0,113.1644,113.1833,113.155,113.1739,3611.0
2021-03-09 12:30:00,119.84,119.86,119.82,119.84,2634.0,113.1833,113.2022,113.1644,113.1833,2634.0
2021-03-09 12:35:00,119.85,119.85,119.81,119.84,2186.0,113.1928,113.1928,113.155,113.1833,2186.0
2021-03-09 12:40:00,119.84,119.85,119.79,119.79,3467.0,113.1833,113.1928,113.1361,113.1361,3467.0
2021-03-09 12:45:00,119.77,119.78,119.68,119.68,3286.0,113.1172,113.1266,113.0322,113.0322,3286.0
2021-03-09 12:50:00,119.65,119.66,119.6,119.6,2233.0,113.0039,113.0133,112.9566,112.9566,2233.0
2021-03-09 12:55:00,119.62,119.62,119.55,119.59,4388.0,112.9755,112.9755,112.9094,112.9472,4388.0
2021-03-09 13:00:00,119.6,119.8,119.6,119.8,4649.0,112.9566,113.1455,112.9566,113.1455,4649.0
2021-03-09 13:05:00,119.8,119.8,119.74,119.79,8474.0,113.1455,113.1455,113.0889,113.1361,8474.0
2021-03-09 13:10:00,119.76,119.78,119.69,119.74,33459.0,113.1078,113.1266,113.0416,113.0889,33459.0
2021-03-09 13:15:00,119.73,119.74,119.62,119.62,10066.0,113.0794,113.0889,112.9755,112.9755,10066.0
2021-03-09 13:20:00,119.64,119.71,119.63,119.67,8355.0,112.9944,113.0605,112.985,113.0228,8355.0
2021-03-09 13:25:00,119.68,119.68,119.61,119.65,4742.0,113.0322,113.0322,112.9661,113.0039,4742.0
2021-03-09 13:30:00,119.66,119.71,119.65,119.67,3856.0,113.0133,113.0605,113.0039,113.0228,3856.0
2021-03-09 13:35:00,119.67,119.71,119.64,119.7,4543.0,113.0228,113.0605,112.9944,113.0511,4543.0
2021-03-09 13:40:00,119.71,119.74,119.69,119.73,10395.0,113.0605,113.0889,113.0416,113.0794,10395.0
2021-03-09 13:45:00,119.73,119.74,119.7,119.74,7320.0,113.0794,113.0889,113.0511,113.0889,7320.0
2021-03-09 13:50:00,119.69,119.74,119.68,119.74,5724.0,113.0416,113.0889,113.0322,113.0889,5724.0
2021-03-09 13:55:00,119.73,119.75,119.73,119.75,1350.0,113.0794,113.0983,113.0794,113.0983,1350.0
2021-03-09 14:00:00,119.73,119.78,119.71,119.74,4377.0,113.0794,113.1266,113.0605,113.0889,4377.0
2021-03-09 14:05:00,119.76,119.78,119.67,119.71,6536.0,113.1078,113.1266,113.0228,113.0605,6536.0
2021-03-09 14:10:00,119.71,119.76,119.68,119.76,15941.0,113.0605,113.1078,113.0322,113.1078,15941.0
2021-03-09 14:15:00,119.71,119.71,119.59,119.59,6679.0,113.0605,113.0605,112.9472,112.9472,6679.0
2021-03-09 14:20:00,119.62,119.63,119.6,119.6,7973.0,112.9755,112.985,112.9566,112.9566,7973.0
2021-03-09 14:25:00,119.57,119.57,119.52,119.54,4761.0,112.9283,112.9283,112.8811,112.9,4761.0
2021-03-09 14:30:00,119.57,119.64,119.57,119.62,2306.0,112.9283,112.9944,112.9283,112.9755,2306.0
2021-03-09 14:35:00,119.64,119.7,119.62,119.69,12238.0,112.9944,113.0511,112.9755,113.0416,12238.0
2021-03-09 14:40:00,119.73,119.74,119.68,119.71,4888.0,113.0794,113.0889,113.0322,113.0605,4888.0
2021-03-09 14:45:00,119.68,119.69,119.61,119.62,3054.0,113.0322,113.0416,112.9661,112.9755,3054.0
2021-03-09 14:50:00,119.62,119.65,119.54,119.55,5998.0,112.9755,113.0039,112.9,112.9094,5998.0
2021-03-09 14:55:00,119.56,119.56,119.5,119.52,8512.0,112.9189,112.9189,112.8622,112.8811,8512.0
2021-03-09 15:00:00,119.53,119.56,119.51,119.54,5126.0,112.8905,112.9189,112.8716,112.9,5126.0
2021-03-09 15:05:00,119.56,119.62,119.55,119.62,9279.0,112.9189,112.9755,112.9094,112.9755,9279.0
2021-03-09 15:10:00,119.59,119.67,119.59,119.62,7434.0,112.9472,113.0228,112.9472,112.9755,7434.0
2021-03-09 15:15:00,119.62,119.64,119.58,119.62,18118.0,112.9755,112.9944,112.9378,112.9755,18118.0
2021-03-09 15:20:00,119.62,119.62,119.52,119.56,19648.0,112.9755,112.9755,112.8811,112.9189,19648.0
2021-03-09 15:25:00,119.56,119.59,119.54,119.56,16826.0,112.9189,112.9472,112.9,112.9189,16826.0
2021-03-09 15:30:00,119.54,119.54,119.48,119.54,7385.0,112.9,112.9,112.8433,112.9,7385.0
2021-03-09 15:35:00,119.53,119.54,119.35,119.48,22047.0,112.8905,112.9,112.7205,112.8433,22047.0
2021-03-09 15:40:00,119.5,119.51,119.27,119.27,71502.0,112.8622,112.8716,112.645,112.645,71502.0
2021-03-09 15:45:00,119.3,119.33,119.22,119.25,15696.0,112.6733,112.7016,112.5977,112.6261,15696.0
2021-03-09 15:50:00,119.25,119.29,118.98,119.29,18396.0,112.6261,112.6639,112.3711,112.6639,18396.0
2021-03-09 15:55:00,119.28,119.28,118.99,119.03,6882.0,112.6544,112.6544,112.3805,112.4183,6882.0
2021-03-10 09:30:00,119.59,119.77,119.59,119.67,18045.0,112.9472,113.1172,112.9472,113.0228,18045.0
2021-03-10 09:35:00,119.5,119.65,119.48,119.63,2129.0,112.8622,113.0039,112.8433,112.985,2129.0
2021-03-10 09:40:00,119.58,119.74,119.55,119.68,5179.0,112.9378,113.0889,112.9094,113.0322,5179.0
2021-03-10 09:45:00,119.75,119.81,119.66,119.71,2583.0,113.0983,113.155,113.0133,113.0605,2583.0
2021-03-10 09:50:00,119.78,119.87,119.76,119.85,1883.0,113.1266,113.2116,113.1078,113.1928,1883.0
2021-03-10 09:55:00,119.88,119.93,119.82,119.86,7220.0,113.2211,113.2683,113.1644,113.2022,7220.0
2021-03-10 10:00:00,119.86,119.91,119.81,119.91,5315.0,113.2022,113.2494,113.155,113.2494,5315.0
2021-03-10 10:05:00,119.94,119.94,119.81,119.87,16969.0,113.2778,113.2778,113.155,113.2116,16969.0
2021-03-10 10:10:00,119.86,119.88,119.59,119.59,9739.0,113.2022,113.2211,112.9472,112.9472,9739.0
2021-03-10 10:15:00,119.6,119.72,119.6,119.71,12407.0,112.9566,113.07,112.9566,113.0605,12407.0
2021-03-10 10:20:00,119.7,119.7,119.55,119.58,6992.0,113.0511,113.0511,112.9094,112.9378,6992.0
2021-03-10 10:25:00,119.6,119.6,119.38,119.39,20525.0,112.9566,112.9566,112.7489,112.7583,20525.0
2021-03-10 10:30:00,119.39,119.51,119.35,119.47,52837.0,112.7583,112.8716,112.7205,112.8339,52837.0
2021-03-10 10:35:00,119.47,119.51,119.34,119.34,22318.0,112.8339,112.8716,112.7111,112.7111,22318.0
2021-03-10 10:40:00,119.35,119.59,119.31,119.59,6435.0,112.7205,112.9472,112.6828,112.9472,6435.0
2021-03-10 10:45:00,119.6,119.77,119.6,119.74,12045.0,112.9566,113.1172,112.9566,113.0889,12045.0
2021-03-10 10:50:00,119.67,119.68,119.47,119.63,6909.0,113.0228,113.0322,112.8339,112.985,6909.0
2021-03-10 10:55:00,119.61,119.73,119.61,119.71,10464.0,112.9661,113.0794,112.9661,113.0605,10464.0
2021-03-10 11:00:00,119.73,119.9,119.68,119.89,14288.0,113.0794,113.24,113.0322,113.2305,14288.0
2021-03-10 11:05:00,119.89,119.89,119.71,119.71,9407.0,113.2305,113.2305,113.0605,113.0605,9407.0
2021-03-10 11:10:00,119.68,119.87,119.68,119.85,4539.0,113.0322,113.2116,113.0322,113.1928,4539.0
2021-03-10 11:15:00,119.87,119.88,119.78,119.81,4559.0,113.2116,113.2211,113.1266,113.155,4559.0
2021-03-10 11:20:00,119.84,119.85,119.7,119.7,2343.0,113.1833,113.1928,113.0511,113.0511,2343.0
2021-03-10 11:25:00,119.73,119.87,119.73,119.85,7175.0,113.0794,113.2116,113.0794,113.1928,7175.0
2021-03-10 11:30:00,119.83,119.9,119.76,119.79,5098.0,113.1739,113.24,113.1078,113.1361,5098.0
2021-03-10 11:35:00,119.74,119.82,119.74,119.82,3499.0,113.0889,113.1644,113.0889,113.1644,3499.0
2021-03-10 11:40:00,119.8,119.84,119.64,119.66,6143.0,113.1455,113.1833,112.9944,113.0133,6143.0
2021-03-10 11:45:00,119.66,119.82,119.66,119.82,4303.0,113.0133,113.1644,113.0133,113.1644,4303.0
2021-03-10 11:50:00,119.83,119.99,119.83,119.97,11777.0,113.1739,113.325,113.1739,113.3061,11777.0
2021-03-10 11:55:00,119.97,120.03,119.89,119.91,13496.0,113.3061,113.3628,113.2305,113.2494,13496.0
2021-03-10 12:00:00,119.91,119.92,119.87,119.89,5090.0,113.2494,113.2589,113.2116,113.2305,5090.0
2021-03-10 12:05:00,119.88,119.9,119.85,119.88,6229.0,113.2211,113.24,113.1928,113.2211,6229.0
2021-03-10 12:10:00,119.88,119.96,119.88,119.93,3597.0,113.2211,113.2966,113.2211,113.2683,3597.0
2021-03-10 12:15:00,119.91,119.93,119.85,119.87,9553.0,113.2494,113.2683,113.1928,113.2116,9553.0
2021-03-10 12:20:00,119.86,119.88,119.81,119.88,3884.0,113.2022,113.2211,113.155,113.2211,3884.0
2021-03-10 12:25:00,119.87,119.88,119.76,119.79,9201.0,113.2116,113.2211,113.1078,113.1361,9201.0
2021-03-10 12:30:00,119.8,119.85,119.74,119.8,8192.0,113.1455,113.1928,113.0889,113.1455,8192.0
2021-03-10 12:35:00,119.81,119.82,119.7,119.73,7666.0,113.155,113.1644,113.0511,113.0794,7666.0
2021-03-10 12:40:00,119.74,119.85,119.74,119.85,7198.0,113.0889,113.1928,113.0889,113.1928,7198.0
2021-03-10 12:45:00,119.87,120.01,119.87,119.98,5357.0,113.2116,113.3439,113.2116,113.3155,5357.0
2021-03-10 12:50:00,120.0,120.02,119.93,120.01,9128.0,113.3344,113.3533,113.2683,113.3439,9128.0
2021-03-10 12:55:00,120.02,120.05,119.96,120.03,3827.0,113.3533,113.3816,113.2966,113.3628,3827.0
2021-03-10 13:00:00,120.03,120.04,119.65,119.98,31367.0,113.3628,113.3722,113.0039,113.3155,31367.0
2021-03-10 13:05:00,119.94,120.13,119.81,120.13,22592.0,113.2778,113.4572,113.155,113.4572,22592.0
2021-03-10 13:10:00,120.12,120.14,120.04,120.07,28739.0,113.4478,113.4666,113.3722,113.4005,28739.0
2021-03-10 13:15:00,120.08,120.09,119.85,119.94,17862.0,113.41,113.4194,113.1928,113.2778,17862.0
2021-03-10 13:20:00,119.94,120.0,119.92,119.96,5540.0,113.2778,113.3344,113.2589,113.2966,5540.0
2021-03-10 13:25:00,119.94,120.03,119.93,120.03,6558.0,113.2778,113.3628,113.2683,113.3628,6558.0
2021-03-10 13:30:00,120.04,120.09,119.87,119.91,9905.0,113.3722,113.4194,113.2116,113.2494,9905.0
2021-03-10 13:35:00,119.95,119.99,119.81,119.88,9359.0,113.2872,113.325,113.155,113.2211,9359.0
2021-03-10 13:40:00,119.88,119.98,119.84,119.89,6006.0,113.2211,113.3155,113.1833,113.2305,6006.0
2021-03-10 13:45:00,119.88,119.89,119.78,119.86,6682.0,113.2211,113.2305,113.1266,113.2022,6682.0
2021-03-10 13:50:00,119.85,119.93,119.8,119.91,5171.0,113.1928,113.2683,113.1455,113.2494,5171.0
2021-03-10 13:55:00,119.89,119.95,119.89,119.93,5064.0,113.2305,113.2872,113.2305,113.2683,5064.0
2021-03-10 14:00:00,119.87,119.98,119.83,119.97,11729.0,113.2116,113.3155,113.1739,113.3061,11729.0
2021-03-10 14:05:00,119.98,120.03,119.92,119.94,7973.0,113.3155,113.3628,113.2589,113.2778,7973.0
2021-03-10 14:10:00,119.97,120.13,119.97,120.12,4733.0,113.3061,113.4572,113.3061,113.4478,4733.0
2021-03-10 14:15:00,120.12,120.15,120.1,120.15,2363.0,113.4478,113.4761,113.4289,113.4761,2363.0
2021-03-10 14:20:00,120.16,120.16,119.98,120.02,8700.0,113.4855,113.4855,113.3155,113.3533,8700.0
2021-03-10 14:25:00,120.02,120.12,120.02,120.06,10983.0,113.3533,113.4478,113.3533,113.3911,10983.0
2021-03-10 14:30:00,120.06,120.13,120.03,120.1,6161.0,113.3911,113.4572,113.3628,113.4289,6161.0
2021-03-10 14:35:00,120.11,120.13,120.09,120.1,7390.0,113.4383,113.4572,113.4194,113.4289,7390.0
2021-03-10 14:40:00,120.11,120.12,120.08,120.09,7303.0,113.4383,113.4478,113.41,113.4194,7303.0
2021-03-10 14:45:00,120.09,120.36,120.08,120.33,8631.0,113.4194,113.6744,113.41,113.6461,8631.0
2021-03-10 14:50:00,120.33,120.33,120.21,120.23,17207.0,113.6461,113.6461,113.5328,113.5516,17207.0
2021-03-10 14:55:00,120.22,120.22,120.13,120.16,10991.0,113.5422,113.5422,113.4572,113.4855,10991.0
2021-03-10 15:00:00,120.15,120.23,119.98,119.99,12572.0,113.4761,113.5516,113.3155,113.325,12572.0
2021-03-10 15:05:00,120.01,120.05,119.95,120.03,11273.0,113.3439,113.3816,113.2872,113.3628,11273.0
2021-03-10 15:10:00,120.02,120.05,119.94,119.97,16903.0,113.3533,113.3816,113.2778,113.3061,16903.0
2021-03-10 15:15:00,119.97,120.06,119.97,120.06,8772.0,113.3061,113.3911,113.3061,113.3911,8772.0
2021-03-10 15:20:00,120.07,120.11,120.02,120.02,2992.0,113.4005,113.4383,113.3533,113.3533,2992.0
2021-03-10 15:25:00,120.01,120.06,119.93,119.96,5284.0,113.3439,113.3911,113.2683,113.2966,5284.0
2021-03-10 15:30:00,119.96,119.97,119.78,119.8,8911.0,113.2966,113.3061,113.1266,113.1455,8911.0
2021-03-10 15:35:00,119.8,119.9,119.79,119.85,15010.0,113.1455,113.24,113.1361,113.1928,15010.0
2021-03-10 15:40:00,119.86,119.91,119.84,119.87,18227.0,113.2022,113.2494,113.1833,113.2116,18227.0
2021-03-10 15:45:00,119.86,120.02,119.85,120.01,7472.0,113.2022,113.3533,113.1928,113.3439,7472.0
2021-03-10 15:50:00,119.99,120.0,119.85,119.85,18467.0,113.325,113.3344,113.1928,113.1928,18467.0
2021-03-10 15:55:00,119.85,119.86,119.72,119.73,21978.0,113.1928,113.2022,113.07,113.0794,21978.0
2021-03-11 09:30:00,120.73,120.73,120.58,120.58,16603.0,114.0239,114.0239,113.8822,113.8822,16603.0
2021-03-11 09:35:00,120.58,120.63,120.51,120.54,4846.0,113.8822,113.9294,113.8161,113.8444,4846.0
2021-03-11 09:40:00,120.63,120.63,120.46,120.49,4336.0,113.9294,113.9294,113.7689,113.7972,4336.0
2021-03-11 09:45:00,120.45,120.57,120.45,120.52,1458.0,113.7594,113.8728,113.7594,113.8255,1458.0
2021-03-11 09:50:00,120.56,120.61,120.52,120.61,4234.0,113.8633,113.9105,113.8255,113.9105,4234.0
2021-03-11 09:55:00,120.6,120.77,120.6,120.77,7399.0,113.9011,114.0617,113.9011,114.0617,7399.0
2021-03-11 10:00:00,120.8,120.89,120.8,120.85,8605.0,114.09,114.175,114.09,114.1372,8605.0
2021-03-11 10:05:00,120.84,120.85,120.74,120.77,4116.0,114.1278,114.1372,114.0333,114.0617,4116.0
2021-03-11 10:10:00,120.78,120.82,120.71,120.71,19464.0,114.0711,114.1089,114.005,114.005,19464.0
2021-03-11 10:15:00,120.74,120.77,120.48,120.53,30898.0,114.0333,114.0617,113.7878,113.835,30898.0
2021-03-11 10:20:00,120.53,120.72,120.53,120.69,5806.0,113.835,114.0144,113.835,113.9861,5806.0
2021-03-11 10:25:00,120.74,120.8,120.73,120.8,2370.0,114.0333,114.09,114.0239,114.09,2370.0
2021-03-11 10:30:00,120.84,120.86,120.77,120.85,2720.0,114.1278,114.1467,114.0617,114.1372,2720.0
2021-03-11 10:35:00,120.82,120.83,120.8,120.8,3479.0,114.1089,114.1183,114.09,114.09,3479.0
2021-03-11 10:40:00,120.84,120.88,120.84,120.87,8356.0,114.1278,114.1655,114.1278,114.1561,8356.0
2021-03-11 10:45:00,120.87,120.96,120.84,120.93,4607.0,114.1561,114.2411,114.1278,114.2128,4607.0
2021-03-11 10:50:00,120.94,121.06,120.93,121.06,50034.0,114.2222,114.3355,114.2128,114.3355,50034.0
2021-03-11 10:55:00,121.05,121.06,121.01,121.04,5756.0,114.3261,114.3355,114.2883,114.3167,5756.0
2021-03-11 11:00:00,121.05,121.14,121.05,121.11,4121.0,114.3261,114.4111,114.3261,114.3828,4121.0
2021-03-11 11:05:00,121.09,121.15,121.09,121.11,8605.0,114.3639,114.4205,114.3639,114.3828,8605.0
2021-03-11 11:10:00,121.13,121.22,121.11,121.22,5965.0,114.4017,114.4867,114.3828,114.4867,5965.0
2021-03-11 11:15:00,121.22,121.31,121.2,121.3,2642.0,114.4867,114.5717,114.4678,114.5622,2642.0
2021-03-11 11:20:00,121.3,121.34,121.29,121.31,3100.0,114.5622,114.6,114.5528,114.5717,3100.0
2021-03-11 11:25:00,121.35,121.35,121.27,121.27,6907.0,114.6094,114.6094,114.5339,114.5339,6907.0
2021-03-11 11:30:00,121.28,121.36,121.24,121.34,7605.0,114.5433,114.6189,114.5055,114.6,7605.0
2021-03-11 11:35:00,121.34,121.39,121.34,121.36,4873.0,114.6,114.6472,114.6,114.6189,4873.0
2021-03-11 11:40:00,121.35,121.39,121.33,121.37,3957.0,114.6094,114.6472,114.5905,114.6283,3957.0
2021-03-11 11:45:00,121.38,121.38,121.29,121.37,6914.0,114.6378,114.6378,114.5528,114.6283,6914.0
2021-03-11 11:50:00,121.38,121.41,121.36,121.39,4592.0,114.6378,114.6661,114.6189,114.6472,4592.0
2021-03-11 11:55:00,121.39,121.39,121.28,121.29,6055.0,114.6472,114.6472,114.5433,114.5528,6055.0
2021-03-11 12:00:00,121.3,121.31,121.27,121.3,3438.0,114.5622,114.5717,114.5339,114.5622,3438.0
2021-03-11 12:05:00,121.33,121.41,121.32,121.41,3641.0,114.5905,114.6661,114.5811,114.6661,3641.0
2021-03-11 12:10:00,121.42,121.47,121.42,121.47,6303.0,114.6755,114.7228,114.6755,114.7228,6303.0
2021-03-11 12:15:00,121.45,121.48,121.38,121.4,7795.0,114.7039,114.7322,114.6378,114.6567,7795.0
2021-03-11 12:20:00,121.38,121.42,121.36,121.42,4619.0,114.6378,114.6755,114.6189,114.6755,4619.0
2021-03-11 12:25:00,121.4,121.41,121.37,121.39,10511.0,114.6567,114.6661,114.6283,114.6472,10511.0
2021-03-11 12:30:00,121.39,121.43,121.38,121.39,4654.0,114.6472,114.685,114.6378,114.6472,4654.0
2021-03-11 12:35:00,121.38,121.45,121.38,121.43,2603.0,114.6378,114.7039,114.6378,114.685,2603.0
2021-03-11 12:40:00,121.42,121.42,121.37,121.4,4719.0,114.6755,114.6755,114.6283,114.6567,4719.0
2021-03-11 12:45:00,121.35,121.4,121.35,121.35,8440.0,114.6094,114.6567,114.6094,114.6094,8440.0
2021-03-11 12:50:00,121.36,121.36,121.3,121.3,10172.0,114.6189,114.6189,114.5622,114.5622,10172.0
2021-03-11 12:55:00,121.31,121.39,121.3,121.39,9222.0,114.5717,114.6472,114.5622,114.6472,9222.0
2021-03-11 13:00:00,121.39,121.51,121.37,121.51,6347.0,114.6472,114.7605,114.6283,114.7605,6347.0
2021-03-11 13:05:00,121.52,121.61,121.52,121.52,5648.0,114.77,114.855,114.77,114.77,5648.0
2021-03-11 13:10:00,121.51,121.57,121.48,121.49,2932.0,114.7605,114.8172,114.7322,114.7417,2932.0
2021-03-11 13:15:00,121.46,121.51,121.44,121.44,4033.0,114.7133,114.7605,114.6944,114.6944,4033.0
2021-03-11 13:20:00,121.46,121.46,121.4,121.4,1303.0,114.7133,114.7133,114.6567,114.6567,1303.0
2021-03-11 13:25:00,121.37,121.37,121.33,121.36,4395.0,114.6283,114.6283,114.5905,114.6189,4395.0
2021-03-11 13:30:00,121.39,121.44,121.3,121.31,4591.0,114.6472,114.6944,114.5622,114.5717,4591.0
2021-03-11 13:35:00,121.33,121.35,121.31,121.33,5433.0,114.5905,114.6094,114.5717,114.5905,5433.0
2021-03-11 13:40:00,121.36,121.38,121.3,121.32,2501.0,114.6189,114.6378,114.5622,114.5811,2501.0
2021-03-11 13:45:00,121.31,121.34,121.31,121.32,4342.0,114.5717,114.6,114.5717,114.5811,4342.0
2021-03-11 13:50:00,121.32,121.36,121.3,121.32,5042.0,114.5811,114.6189,114.5622,114.5811,5042.0
2021-03-11 13:55:00,121.3,121.32,121.21,121.27,7301.0,114.5622,114.5811,114.4772,114.5339,7301.0
2021-03-11 14:00:00,121.27,121.42,121.27,121.39,6273.0,114.5339,114.6755,114.5339,114.6472,6273.0
2021-03-11 14:05:00,121.39,121.39,121.32,121.34,4716.0,114.6472,114.6472,114.5811,114.6,4716.0
2021-03-11 14:10:00,121.33,121.37,121.31,121.33,5709.0,114.5905,114.6283,114.5717,114.5905,5709.0
2021-03-11 14:15:00,121.33,121.36,121.28,121.36,4509.0,114.5905,114.6189,114.5433,114.6189,4509.0
2021-03-11 14:20:00,121.35,121.39,121.34,121.39,2312.0,114.6094,114.6472,114.6,114.6472,2312.0
2021-03-11 14:25:00,121.39,121.39,121.33,121.34,13797.0,114.6472,114.6472,114.5905,114.6,13797.0
2021-03-11 14:30:00,121.33,121.35,121.3,121.33,7610.0,114.5905,114.6094,114.5622,114.5905,7610.0
2021-03-11 14:35:00,121.28,121.3,121.23,121.26,9373.0,114.5433,114.5622,114.4961,114.5244,9373.0
2021-03-11 14:40:00,121.25,121.29,121.22,121.22,3267.0,114.515,114.5528,114.4867,114.4867,3267.0
2021-03-11 14:45:00,121.23,121.25,121.15,121.15,7073.0,114.4961,114.515,114.4205,114.4205,7073.0
2021-03-11 14:50:00,121.12,121.18,121.12,121.15,9385.0,114.3922,114.4489,114.3922,114.4205,9385.0
2021-03-11 14:55:00,121.15,121.15,121.05,121.05,7836.0,114.4205,114.4205,114.3261,114.3261,7836.0
2021-03-11 15:00:00,121.06,121.1,121.03,121.08,27927.0,114.3355,114.3733,114.3072,114.3544,27927.0
2021-03-11 15:05:00,121.08,121.09,120.99,121.07,8762.0,114.3544,114.3639,114.2694,114.345,8762.0
2021-03-11 15:10:00,121.05,121.05,120.97,120.99,9841.0,114.3261,114.3261,114.2505,114.2694,9841.0
2021-03-11 15:15:00,120.98,121.01,120.95,120.99,23137.0,114.26,114.2883,114.2317,114.2694,23137.0
2021-03-11 15:20:00,120.98,121.03,120.96,121.01,5023.0,114.26,114.3072,114.2411,114.2883,5023.0
2021-03-11 15:25:00,121.01,121.03,120.94,121.0,10242.0,114.2883,114.3072,114.2222,114.2789,10242.0
2021-03-11 15:30:00,121.0,121.0,120.84,120.87,11566.0,114.2789,114.2789,114.1278,114.1561,11566.0
2021-03-11 15:35:00,120.87,120.92,120.84,120.9,21815.0,114.1561,114.2033,114.1278,114.1844,21815.0
2021-03-11 15:40:00,120.9,120.93,120.85,120.86,12317.0,114.1844,114.2128,114.1372,114.1467,12317.0
2021-03-11 15:45:00,120.87,120.9,120.84,120.85,11187.0,114.1561,114.1844,114.1278,114.1372,11187.0
2021-03-11 15:50:00,120.84,120.91,120.75,120.86,20840.0,114.1278,114.1939,114.0428,114.1467,20840.0
2021-03-11 15:55:00,120.79,120.82,120.7,120.78,8584.0,114.0805,114.1089,113.9955,114.0711,8584.0
2021-03-12 09:30:00,120.45,120.45,120.19,120.26,12325.0,113.7594,113.7594,113.5139,113.58,12325.0
2021-03-12 09:35:00,120.22,120.27,120.11,120.19,20431.0,113.5422,113.5894,113.4383,113.5139,20431.0
2021-03-12 09:40:00,120.16,120.35,120.16,120.34,12425.0,113.4855,113.665,113.4855,113.6555,12425.0
2021-03-12 09:45:00,120.37,120.4,120.31,120.35,12381.0,113.6839,113.7122,113.6272,113.665,12381.0
2021-03-12 09:50:00,120.37,120.49,120.36,120.47,15290.0,113.6839,113.7972,113.6744,113.7783,15290.0
2021-03-12 09:55:00,120.46,120.49,120.43,120.47,9841.0,113.7689,113.7972,113.7405,113.7783,9841.0
2021-03-12 10:00:00,120.45,120.52,120.36,120.52,11403.0,113.7594,113.8255,113.6744,113.8255,11403.0
2021-03-12 10:05:00,120.53,120.56,120.46,120.48,8068.0,113.835,113.8633,113.7689,113.7878,8068.0
2021-03-12 10:10:00,120.48,120.48,120.32,120.37,8094.0,113.7878,113.7878,113.6366,113.6839,8094.0
2021-03-12 10:15:00,120.37,120.4,120.26,120.32,9838.0,113.6839,113.7122,113.58,113.6366,9838.0
2021-03-12 10:20:00,120.32,120.34,120.19,120.19,10943.0,113.6366,113.6555,113.5139,113.5139,10943.0
2021-03-12 10:25:00,120.2,120.2,120.02,120.16,7714.0,113.5233,113.5233,113.3533,113.4855,7714.0
2021-03-12 10:30:00,120.13,120.24,120.08,120.21,9224.0,113.4572,113.5611,113.41,113.5328,9224.0
2021-03-12 10:35:00,120.19,120.28,120.1,120.28,10151.0,113.5139,113.5989,113.4289,113.5989,10151.0
2021-03-12 10:40:00,120.28,120.34,120.24,120.3,6376.0,113.5989,113.6555,113.5611,113.6178,6376.0
2021-03-12 10:45:00,120.29,120.35,120.27,120.35,7400.0,113.6083,113.665,113.5894,113.665,7400.0
2021-03-12 10:50:00,120.36,120.36,120.02,120.07,35547.0,113.6744,113.6744,113.3533,113.4005,35547.0
2021-03-12 10:55:00,120.07,120.15,120.03,120.13,10132.0,113.4005,113.4761,113.3628,113.4572,10132.0
2021-03-12 11:00:00,120.1,120.2,119.97,119.97,15884.0,113.4289,113.5233,113.3061,113.3061,15884.0
2021-03-12 11:05:00,119.96,120.12,119.96,120.07,10224.0,113.2966,113.4478,113.2966,113.4005,10224.0
2021-03-12 11:10:00,120.09,120.17,120.07,120.09,8829.0,113.4194,113.495,113.4005,113.4194,8829.0
2021-03-12 11:15:00,120.08,120.16,120.03,120.03,12205.0,113.41,113.4855,113.3628,113.3628,12205.0
2021-03-12 11:20:00,120.03,120.17,120.03,120.14,3924.0,113.3628,113.495,113.3628,113.4666,3924.0
2021-03-12 11:25:00,120.13,120.2,120.13,120.2,2606.0,113.4572,113.5233,113.4572,113.5233,2606.0
2021-03-12 11:30:00,120.21,120.25,120.19,120.21,4688.0,113.5328,113.5705,113.5139,113.5328,4688.0
2021-03-12 11:35:00,120.19,120.29,120.12,120.22,5327.0,113.5139,113.6083,113.4478,113.5422,5327.0
2021-03-12 11:40:00,120.22,120.26,120.19,120.2,3299.0,113.5422,113.58,113.5139,113.5233,3299.0
2021-03-12 11:45:00,120.24,120.25,120.23,120.25,3098.0,113.5611,113.5705,113.5516,113.5705,3098.0
2021-03-12 11:50:00,120.26,120.33,120.25,120.27,5391.0,113.58,113.6461,113.5705,113.5894,5391.0
2021-03-12 11:55:00,120.27,120.27,120.21,120.27,6093.0,113.5894,113.5894,113.5328,113.5894,6093.0
2021-03-12 12:00:00,120.28,120.28,120.17,120.23,5497.0,113.5989,113.5989,113.495,113.5516,5497.0
2021-03-12 12:05:00,120.23,120.31,120.21,120.28,5433.0,113.5516,113.6272,113.5328,113.5989,5433.0
2021-03-12 12:10:00,120.29,120.35,120.26,120.34,2788.0,113.6083,113.665,113.58,113.6555,2788.0
2021-03-12 12:15:00,120.37,120.4,120.36,120.38,81137.0,113.6839,113.7122,113.6744,113.6933,81137.0
2021-03-12 12:20:00,120.41,120.42,120.35,120.37,9078.0,113.7216,113.7311,113.665,113.6839,9078.0
2021-03-12 12:25:00,120.39,120.42,120.35,120.42,6784.0,113.7028,113.7311,113.665,113.7311,6784.0
2021-03-12 12:30:00,120.42,120.48,120.41,120.47,5854.0,113.7311,113.7878,113.7216,113.7783,5854.0
2021-03-12 12:35:00,120.46,120.46,120.42,120.44,4615.0,113.7689,113.7689,113.7311,113.75,4615.0
2021-03-12 12:40:00,120.44,120.46,120.32,120.34,4138.0,113.75,113.7689,113.6366,113.6555,4138.0
2021-03-12 12:45:00,120.35,120.41,120.35,120.37,6364.0,113.665,113.7216,113.665,113.6839,6364.0
2021-03-12 12:50:00,120.36,120.36,120.25,120.28,8665.0,113.6744,113.6744,113.5705,113.5989,8665.0
2021-03-12 12:55:00,120.28,120.29,120.25,120.28,5155.0,113.5989,113.6083,113.5705,113.5989,5155.0
2021-03-12 13:00:00,120.28,120.28,120.2,120.24,4031.0,113.5989,113.5989,113.5233,113.5611,4031.0
2021-03-12 13:05:00,120.25,120.32,120.25,120.32,2670.0,113.5705,113.6366,113.5705,113.6366,2670.0
2021-03-12 13:10:00,120.31,120.36,120.26,120.34,7956.0,113.6272,113.6744,113.58,113.6555,7956.0
2021-03-12 13:15:00,120.34,120.35,120.3,120.35,3140.0,113.6555,113.665,113.6178,113.665,3140.0
2021-03-12 13:20:00,120.35,120.4,120.35,120.37,4362.0,113.665,113.7122,113.665,113.6839,4362.0
2021-03-12 13:25:00,120.37,120.47,120.37,120.46,1540.0,113.6839,113.7783,113.6839,113.7689,1540.0
2021-03-12 13:30:00,120.45,120.48,120.44,120.46,8315.0,113.7594,113.7878,113.75,113.7689,8315.0
2021-03-12 13:35:00,120.46,120.47,120.39,120.46,3808.0,113.7689,113.7783,113.7028,113.7689,3808.0
2021-03-12 13:40:00,120.47,120.49,120.43,120.46,6242.0,113.7783,113.7972,113.7405,113.7689,6242.0
2021-03-12 13:45:00,120.47,120.47,120.35,120.36,5841.0,113.7783,113.7783,113.665,113.6744,5841.0
2021-03-12 13:50:00,120.36,120.46,120.36,120.45,4775.0,113.6744,113.7689,113.6744,113.7594,4775.0
2021-03-12 13:55:00,120.45,120.47,120.4,120.4,3935.0,113.7594,113.7783,113.7122,113.7122,3935.0
2021-03-12 14:00:00,120.41,120.48,120.38,120.39,11347.0,113.7216,113.7878,113.6933,113.7028,11347.0
2021-03-12 14:05:00,120.39,120.51,120.39,120.49,8800.0,113.7028,113.8161,113.7028,113.7972,8800.0
2021-03-12 14:10:00,120.47,120.53,120.46,120.52,18501.0,113.7783,113.835,113.7689,113.8255,18501.0
2021-03-12 14:15:00,120.51,120.53,120.46,120.51,8622.0,113.8161,113.835,113.7689,113.8161,8622.0
2021-03-12 14:20:00,120.52,120.54,120.47,120.52,10212.0,113.8255,113.8444,113.7783,113.8255,10212.0
2021-03-12 14:25:00,120.47,120.52,120.47,120.51,4368.0,113.7783,113.8255,113.7783,113.8161,4368.0
2021-03-12 14:30:00,120.51,120.52,120.48,120.5,6719.0,113.8161,113.8255,113.7878,113.8067,6719.0
2021-03-12 14:35:00,120.46,120.48,120.41,120.44,3668.0,113.7689,113.7878,113.7216,113.75,3668.0
2021-03-12 14:40:00,120.45,120.56,120.45,120.56,2977.0,113.7594,113.8633,113.7594,113.8633,2977.0
2021-03-12 14:45:00,120.58,120.59,120.57,120.57,13840.0,113.8822,113.8917,113.8728,113.8728,13840.0
2021-03-12 14:50:00,120.57,120.58,120.53,120.54,5472.0,113.8728,113.8822,113.835,113.8444,5472.0
2021-03-12 14:55:00,120.51,120.56,120.51,120.55,7542.0,113.8161,113.8633,113.8161,113.8539,7542.0
2021-03-12 15:00:00,120.55,120.55,120.49,120.5,5652.0,113.8539,113.8539,113.7972,113.8067,5652.0
2021-03-12 15:05:00,120.5,120.51,120.48,120.49,8774.0,113.8067,113.8161,113.7878,113.7972,8774.0
2021-03-12 15:10:00,120.46,120.48,120.41,120.45,9735.0,113.7689,113.7878,113.7216,113.7594,9735.0
2021-03-12 15:15:00,120.47,120.55,120.47,120.54,3835.0,113.7783,113.8539,113.7783,113.8444,3835.0
2021-03-12 15:20:00,120.53,120.6,120.53,120.57,3746.0,113.835,113.9011,113.835,113.8728,3746.0
2021-03-12 15:25:00,120.58,120.59,120.54,120.55,6372.0,113.8822,113.8917,113.8444,113.8539,6372.0
2021-03-12 15:30:00,120.55,120.6,120.54,120.58,8048.0,113.8539,113.9011,113.8444,113.8822,8048.0
2021-03-12 15:35:00,120.59,120.73,120.59,120.71,8551.0,113.8917,114.0239,113.8917,114.005,8551.0
2021-03-12 15:40:00,120.71,120.73,120.67,120.69,9954.0,114.005,114.0239,113.9672,113.9861,9954.0
2021-03-12 15:45:00,120.69,120.71,120.67,120.68,8856.0,113.9861,114.005,113.9672,113.9767,8856.0
2021-03-12 15:50:00,120.67,120.69,120.56,120.56,10466.0,113.9672,113.9861,113.8633,113.8633,10466.0
2021-03-12 15:55:00,120.6,120.74,120.6,120.66,26404.0,113.9011,114.0333,113.9011,113.9578,26404.0
2021-03-15 09:30:00,120.77,121.02,120.77,120.99,11317.0,114.0617,114.2978,114.0617,114.2694,11317.0
2021-03-15 09:35:00,120.99,121.18,120.99,121.17,1253.0,114.2694,114.4489,114.2694,114.4394,1253.0
2021-03-15 09:40:00,121.17,121.17,120.97,121.06,6782.0,114.4394,114.4394,114.2505,114.3355,6782.0
2021-03-15 09:45:00,121.06,121.07,120.96,120.97,10276.0,114.3355,114.345,114.2411,114.2505,10276.0
2021-03-15 09:50:00,120.96,121.11,120.96,121.04,4372.0,114.2411,114.3828,114.2411,114.3167,4372.0
2021-03-15 09:55:00,121.01,121.05,120.85,120.92,10883.0,114.2883,114.3261,114.1372,114.2033,10883.0
2021-03-15 10:00:00,120.91,120.93,120.83,120.84,3576.0,114.1939,114.2128,114.1183,114.1278,3576.0
2021-03-15 10:05:00,120.83,120.83,120.73,120.74,7126.0,114.1183,114.1183,114.0239,114.0333,7126.0
2021-03-15 10:10:00,120.74,120.95,120.74,120.94,25621.0,114.0333,114.2317,114.0333,114.2222,25621.0
2021-03-15 10:15:00,120.91,120.91,120.81,120.86,10190.0,114.1939,114.1939,114.0994,114.1467,10190.0
2021-03-15 10:20:00,120.87,120.88,120.79,120.82,3691.0,114.1561,114.1655,114.0805,114.1089,3691.0
2021-03-15 10:25:00,120.84,120.86,120.8,120.82,3400.0,114.1278,114.1467,114.09,114.1089,3400.0
2021-03-15 10:30:00,120.87,120.89,120.8,120.83,4853.0,114.1561,114.175,114.09,114.1183,4853.0
2021-03-15 10:35:00,120.84,120.88,120.8,120.81,12017.0,114.1278,114.1655,114.09,114.0994,12017.0
2021-03-15 10:40:00,120.82,120.87,120.82,120.85,2659.0,114.1089,114.1561,114.1089,114.1372,2659.0
2021-03-15 10:45:00,120.88,120.91,120.87,120.9,3152.0,114.1655,114.1939,114.1561,114.1844,3152.0
2021-03-15 10:50:00,120.88,120.93,120.85,120.91,5451.0,114.1655,114.2128,114.1372,114.1939,5451.0
2021-03-15 10:55:00,120.91,121.02,120.88,121.02,7943.0,114.1939,114.2978,114.1655,114.2978,7943.0
2021-03-15 11:00:00,121.0,121.02,120.95,121.02,9868.0,114.2789,114.2978,114.2317,114.2978,9868.0
2021-03-15 11:05:00,121.02,121.05,121.02,121.03,4502.0,114.2978,114.3261,114.2978,114.3072,4502.0
2021-03-15 11:10:00,121.04,121.04,120.98,120.99,8341.0,114.3167,114.3167,114.26,114.2694,8341.0
2021-03-15 11:15:00,121.02,121.05,120.95,120.98,6731.0,114.2978,114.3261,114.2317,114.26,6731.0
2021-03-15 11:20:00,120.96,120.96,120.87,120.89,4796.0,114.2411,114.2411,114.1561,114.175,4796.0
2021-03-15 11:25:00,120.88,120.88,120.72,120.75,5325.0,114.1655,114.1655,114.0144,114.0428,5325.0
2021-03-15 11:30:00,120.74,120.74,120.6,120.6,9431.0,114.0333,114.0333,113.9011,113.9011,9431.0
2021-03-15 11:35:00,120.58,120.58,120.47,120.53,4416.0,113.8822,113.8822,113.7783,113.835,4416.0
2021-03-15 11:40:00,120.57,120.68,120.57,120.67,18164.0,113.8728,113.9767,113.8728,113.9672,18164.0
2021-03-15 11:45:00,120.66,120.71,120.66,120.67,3112.0,113.9578,114.005,113.9578,113.9672,3112.0
2021-03-15 11:50:00,120.67,120.8,120.65,120.8,1523.0,113.9672,114.09,113.9483,114.09,1523.0
2021-03-15 11:55:00,120.81,120.83,120.78,120.82,4485.0,114.0994,114.1183,114.0711,114.1089,4485.0
2021-03-15 12:00:00,120.8,120.84,120.79,120.82,3903.0,114.09,114.1278,114.0805,114.1089,3903.0
2021-03-15 12:05:00,120.84,120.91,120.82,120.91,8237.0,114.1278,114.1939,114.1089,114.1939,8237.0
2021-03-15 12:10:00,120.91,120.96,120.91,120.94,3335.0,114.1939,114.2411,114.1939,114.2222,3335.0
2021-03-15 12:15:00,120.96,120.97,120.89,120.93,8918.0,114.2411,114.2505,114.175,114.2128,8918.0
2021-03-15 12:20:00,120.94,121.0,120.94,120.99,5643.0,114.2222,114.2789,114.2222,114.2694,5643.0
2021-03-15 12:25:00,120.98,121.0,120.96,120.98,5326.0,114.26,114.2789,114.2411,114.26,5326.0
2021-03-15 12:30:00,120.98,121.05,120.96,121.02,12173.0,114.26,114.3261,114.2411,114.2978,12173.0
2021-03-15 12:35:00,121.02,121.03,120.98,120.99,5478.0,114.2978,114.3072,114.26,114.2694,5478.0
2021-03-15 12:40:00,121.0,121.03,120.99,121.01,6357.0,114.2789,114.3072,114.2694,114.2883,6357.0
2021-03-15 12:45:00,121.02,121.06,121.0,121.04,5681.0,114.2978,114.3355,114.2789,114.3167,5681.0
2021-03-15 12:50:00,121.04,121.04,121.0,121.02,4165.0,114.3167,114.3167,114.2789,114.2978,4165.0
2021-03-15 12:55:00,121.03,121.09,121.02,121.08,12143.0,114.3072,114.3639,114.2978,114.3544,12143.0
2021-03-15 13:00:00,121.1,121.12,121.08,121.11,5950.0,114.3733,114.3922,114.3544,114.3828,5950.0
2021-03-15 13:05:00,121.11,121.12,121.08,121.08,6278.0,114.3828,114.3922,114.3544,114.3544,6278.0
2021-03-15 13:10:00,121.08,121.09,121.04,121.09,4697.0,114.3544,114.3639,114.3167,114.3639,4697.0
2021-03-15 13:15:00,121.1,121.1,121.05,121.07,6644.0,114.3733,114.3733,114.3261,114.345,6644.0
2021-03-15 13:20:00,121.08,121.09,121.05,121.09,2887.0,114.3544,114.3639,114.3261,114.3639,2887.0
2021-03-15 13:25:00,121.09,121.12,121.09,121.1,5064.0,114.3639,114.3922,114.3639,114.3733,5064.0
2021-03-15 13:30:00,121.09,121.1,121.08,121.09,5054.0,114.3639,114.3733,114.3544,114.3639,5054.0
2021-03-15 13:35:00,121.1,121.13,121.09,121.13,2872.0,114.3733,114.4017,114.3639,114.4017,2872.0
2021-03-15 13:40:00,121.13,121.16,121.12,121.15,3727.0,114.4017,114.43,114.3922,114.4205,3727.0
2021-03-15 13:45:00,121.16,121.18,121.16,121.16,23305.0,114.43,114.4489,114.43,114.43,23305.0
2021-03-15 13:50:00,121.17,121.21,121.16,121.2,9238.0,114.4394,114.4772,114.43,114.4678,9238.0
2021-03-15 13:55:00,121.2,121.22,121.18,121.2,3814.0,114.4678,114.4867,114.4489,114.4678,3814.0
2021-03-15 14:00:00,121.21,121.28,121.21,121.28,6843.0,114.4772,114.5433,114.4772,114.5433,6843.0
2021-03-15 14:05:00,121.27,121.3,121.24,121.3,4381.0,114.5339,114.5622,114.5055,114.5622,4381.0
2021-03-15 14:10:00,121.3,121.31,121.26,121.3,34223.0,114.5622,114.5717,114.5244,114.5622,34223.0
2021-03-15 14:15:00,121.31,121.36,121.3,121.36,3155.0,114.5717,114.6189,114.5622,114.6189,3155.0
2021-03-15 14:20:00,121.35,121.43,121.35,121.43,16003.0,114.6094,114.685,114.6094,114.685,16003.0
2021-03-15 14:25:00,121.42,121.45,121.41,121.43,12767.0,114.6755,114.7039,114.6661,114.685,12767.0
2021-03-15 14:30:00,121.45,121.49,121.42,121.46,7166.0,114.7039,114.7417,114.6755,114.7133,7166.0
2021-03-15 14:35:00,121.45,121.46,121.43,121.43,6009.0,114.7039,114.7133,114.685,114.685,6009.0
2021-03-15 14:40:00,121.43,121.44,121.4,121.4,5414.0,114.685,114.6944,114.6567,114.6567,5414.0
2021-03-15 14:45:00,121.39,121.39,121.35,121.37,4458.0,114.6472,114.6472,114.6094,114.6283,4458.0
2021-03-15 14:50:00,121.37,121.37,121.31,121.35,69646.0,114.6283,114.6283,114.5717,114.6094,69646.0
2021-03-15 14:55:00,121.35,121.39,121.34,121.37,7520.0,114.6094,114.6472,114.6,114.6283,7520.0
2021-03-15 15:00:00,121.37,121.41,121.33,121.33,12986.0,114.6283,114.6661,114.5905,114.5905,12986.0
2021-03-15 15:05:00,121.34,121.34,121.27,121.32,9130.0,114.6,114.6,114.5339,114.5811,9130.0
2021-03-15 15:10:00,121.33,121.34,121.25,121.25,8189.0,114.5905,114.6,114.515,114.515,8189.0
2021-03-15 15:15:00,121.27,121.34,121.24,121.27,22187.0,114.5339,114.6,114.5055,114.5339,22187.0
2021-03-15 15:20:00,121.27,121.27,121.21,121.26,15638.0,114.5339,114.5339,114.4772,114.5244,15638.0
2021-03-15 15:25:00,121.26,121.29,121.2,121.21,5631.0,114.5244,114.5528,114.4678,114.4772,5631.0
2021-03-15 15:30:00,121.22,121.24,121.16,121.18,15789.0,114.4867,114.5055,114.43,114.4489,15789.0
2021-03-15 15:35:00,121.19,121.29,121.18,121.27,10476.0,114.4583,114.5528,114.4489,114.5339,10476.0
2021-03-15 15:40:00,121.29,121.34,121.27,121.34,12867.0,114.5528,114.6,114.5339,114.6,12867.0
2021-03-15 15:45:00,121.34,121.5,121.34,121.47,11237.0,114.6,114.7511,114.6,114.7228,11237.0
2021-03-15 15:50:00,121.49,121.72,121.44,121.72,14835.0,114.7417,114.9589,114.6944,114.9589,14835.0
2021-03-15 15:55:00,121.72,121.94,121.72,121.86,47396.0,114.9589,115.1667,114.9589,115.0911,47396.0
2021-03-16 09:30:00,121.95,122.17,121.94,122.11,16491.0,115.1761,115.3839,115.1667,115.3272,16491.0
2021-03-16 09:35:00,122.08,122.1,122.02,122.05,5200.0,115.2989,115.3178,115.2422,115.2706,5200.0
2021-03-16 09:40:00,122.06,122.14,122.02,122.13,7265.0,115.28,115.3556,115.2422,115.3461,7265.0
2021-03-16 09:45:00,122.15,122.23,122.13,122.18,4145.0,115.365,115.4406,115.3461,115.3933,4145.0
2021-03-16 09:50:00,122.22,122.25,122.16,122.22,7586.0,115.4311,115.4594,115.3744,115.4311,7586.0
2021-03-16 09:55:00,122.24,122.33,122.24,122.31,4243.0,115.45,115.535,115.45,115.5161,4243.0
2021-03-16 10:00:00,122.32,122.34,122.2,122.2,14287.0,115.5256,115.5444,115.4122,115.4122,14287.0
2021-03-16 10:05:00,122.22,122.28,122.19,122.26,7378.0,115.4311,115.4878,115.4028,115.4689,7378.0
2021-03-16 10:10:00,122.25,122.32,122.25,122.31,3051.0,115.4594,115.5256,115.4594,115.5161,3051.0
2021-03-16 10:15:00,122.3,122.36,122.3,122.35,2900.0,115.5067,115.5633,115.5067,115.5539,2900.0
2021-03-16 10:20:00,122.35,122.38,122.33,122.35,2381.0,115.5539,115.5822,115.535,115.5539,2381.0
2021-03-16 10:25:00,122.33,122.34,122.28,122.31,2209.0,115.535,115.5444,115.4878,115.5161,2209.0
2021-03-16 10:30:00,122.34,122.4,122.34,122.4,3133.0,115.5444,115.6011,115.5444,115.6011,3133.0
2021-03-16 10:35:00,122.4,122.42,122.36,122.36,5656.0,115.6011,115.62,115.5633,115.5633,5656.0
2021-03-16 10:40:00,122.37,122.37,122.33,122.34,4840.0,115.5728,115.5728,115.535,115.5444,4840.0
2021-03-16 10:45:00,122.31,122.36,122.28,122.36,3234.0,115.5161,115.5633,115.4878,115.5633,3234.0
2021-03-16 10:50:00,122.36,122.43,122.34,122.37,5667.0,115.5633,115.6294,115.5444,115.5728,5667.0
2021-03-16 10:55:00,122.38,122.39,122.35,122.35,5035.0,115.5822,115.5917,115.5539,115.5539,5035.0
2021-03-16 11:00:00,122.31,122.32,122.21,122.26,1421.0,115.5161,115.5256,115.4217,115.4689,1421.0
2021-03-16 11:05:00,122.28,122.3,122.2,122.2,5553.0,115.4878,115.5067,115.4122,115.4122,5553.0
2021-03-16 11:10:00,122.2,122.25,122.18,122.25,14885.0,115.4122,115.4594,115.3933,115.4594,14885.0
2021-03-16 11:15:00,122.25,122.3,122.25,122.26,3351.0,115.4594,115.5067,115.4594,115.4689,3351.0
2021-03-16 11:20:00,122.24,122.26,122.21,122.24,6952.0,115.45,115.4689,115.4217,115.45,6952.0
2021-03-16 11:25:00,122.25,122.27,122.19,122.21,2874.0,115.4594,115.4783,115.4028,115.4217,2874.0
2021-03-16 11:30:00,122.23,122.26,122.2,122.2,1798.0,115.4406,115.4689,115.4122,115.4122,1798.0
2021-03-16 11:35:00,122.16,122.21,122.16,122.19,2224.0,115.3744,115.4217,115.3744,115.4028,2224.0
2021-03-16 11:40:00,122.14,122.14,122.1,122.1,1500.0,115.3556,115.3556,115.3178,115.3178,1500.0
2021-03-16 11:45:00,122.09,122.1,122.03,122.08,13805.0,115.3083,115.3178,115.2517,115.2989,13805.0
2021-03-16 11:50:00,122.07,122.11,122.04,122.09,4066.0,115.2894,115.3272,115.2611,115.3083,4066.0
2021-03-16 11:55:00,122.1,122.1,122.06,122.09,2461.0,115.3178,115.3178,115.28,115.3083,2461.0
2021-03-16 12:00:00,122.11,122.13,122.06,122.09,3888.0,115.3272,115.3461,115.28,115.3083,3888.0
2021-03-16 12:05:00,122.1,122.1,122.07,122.08,5782.0,115.3178,115.3178,115.2894,115.2989,5782.0
2021-03-16 12:10:00,122.08,122.08,122.03,122.04,1520.0,115.2989,115.2989,115.2517,115.2611,1520.0
2021-03-16 12:15:00,121.98,121.99,121.93,121.95,1081.0,115.2044,115.2139,115.1572,115.1761,1081.0
2021-03-16 12:20:00,121.96,121.98,121.86,121.87,10437.0,115.1856,115.2044,115.0911,115.1006,10437.0
2021-03-16 12:25:00,121.87,121.91,121.81,121.89,10515.0,115.1006,115.1383,115.0439,115.1194,10515.0
2021-03-16 12:30:00,121.86,122.0,121.86,121.97,4808.0,115.0911,115.2233,115.0911,115.195,4808.0
2021-03-16 12:35:00,121.95,122.01,121.95,122.0,2738.0,115.1761,115.2328,115.1761,115.2233,2738.0
2021-03-16 12:40:00,122.01,122.05,121.99,122.04,1946.0,115.2328,115.2706,115.2139,115.2611,1946.0
2021-03-16 12:45:00,122.04,122.05,122.0,122.01,1600.0,115.2611,115.2706,115.2233,115.2328,1600.0
2021-03-16 12:50:00,121.98,122.03,121.98,122.03,3863.0,115.2044,115.2517,115.2044,115.2517,3863.0
2021-03-16 12:55:00,122.02,122.07,122.02,122.06,5552.0,115.2422,115.2894,115.2422,115.28,5552.0
2021-03-16 13:00:00,122.07,122.18,122.02,122.14,18696.0,115.2894,115.3933,115.2422,115.3556,18696.0
2021-03-16 13:05:00,122.13,122.17,122.09,122.15,10553.0,115.3461,115.3839,115.3083,115.365,10553.0
2021-03-16 13:10:00,122.19,122.19,122.15,122.16,2826.0,115.4028,115.4028,115.365,115.3744,2826.0
2021-03-16 13:15:00,122.13,122.14,122.11,122.12,3402.0,115.3461,115.3556,115.3272,115.3367,3402.0
2021-03-16 13:20:00,122.13,122.13,122.05,122.07,4720.0,115.3461,115.3461,115.2706,115.2894,4720.0
2021-03-16 13:25:00,122.09,122.14,122.08,122.08,2955.0,115.3083,115.3556,115.2989,115.2989,2955.0
2021-03-16 13:30:00,122.07,122.07,121.96,122.01,10295.0,115.2894,115.2894,115.1856,115.2328,10295.0
2021-03-16 13:35:00,121.99,122.0,121.92,121.92,5507.0,115.2139,115.2233,115.1478,115.1478,5507.0
2021-03-16 13:40:00,121.9,121.91,121.85,121.85,4207.0,115.1289,115.1383,115.0817,115.0817,4207.0
2021-03-16 13:45:00,121.91,121.95,121.9,121.94,1342.0,115.1383,115.1761,115.1289,115.1667,1342.0
2021-03-16 13:50:00,121.93,121.94,121.87,121.87,22453.0,115.1572,115.1667,115.1006,115.1006,22453.0
2021-03-16 13:55:00,121.86,121.92,121.81,121.86,59492.0,115.0911,115.1478,115.0439,115.0911,59492.0
2021-03-16 14:00:00,121.87,121.95,121.85,121.94,3102.0,115.1006,115.1761,115.0817,115.1667,3102.0
2021-03-16 14:05:00,121.95,121.97,121.79,121.85,4515.0,115.1761,115.195,115.025,115.0817,4515.0
2021-03-16 14:10:00,121.87,121.93,121.86,121.88,6355.0,115.1006,115.1572,115.0911,115.11,6355.0
2021-03-16 14:15:00,121.86,121.96,121.86,121.93,2570.0,115.0911,115.1856,115.0911,115.1572,2570.0
2021-03-16 14:20:00,121.87,121.89,121.77,121.77,6228.0,115.1006,115.1194,115.0061,115.0061,6228.0
2021-03-16 14:25:00,121.76,121.76,121.66,121.68,3217.0,114.9967,114.9967,114.9022,114.9211,3217.0
2021-03-16 14:30:00,121.66,121.75,121.65,121.71,19233.0,114.9022,114.9872,114.8928,114.9494,19233.0
2021-03-16 14:35:00,121.7,121.75,121.66,121.67,18728.0,114.94,114.9872,114.9022,114.9117,18728.0
2021-03-16 14:40:00,121.7,121.77,121.63,121.64,6680.0,114.94,115.0061,114.8739,114.8833,6680.0
2021-03-16 14:45:00,121.65,121.76,121.65,121.73,79844.0,114.8928,114.9967,114.8928,114.9683,79844.0
2021-03-16 14:50:00,121.75,121.87,121.75,121.87,7473.0,114.9872,115.1006,114.9872,115.1006,7473.0
2021-03-16 14:55:00,121.87,121.95,121.85,121.87,10663.0,115.1006,115.1761,115.0817,115.1006,10663.0
2021-03-16 15:00:00,121.87,121.89,121.73,121.88,9458.0,115.1006,115.1194,114.9683,115.11,9458.0
2021-03-16 15:05:00,121.93,121.94,121.9,121.9,4928.0,115.1572,115.1667,115.1289,115.1289,4928.0
2021-03-16 15:10:00,121.91,121.99,121.91,121.96,14972.0,115.1383,115.2139,115.1383,115.1856,14972.0
2021-03-16 15:15:00,121.96,122.01,121.95,122.0,13610.0,115.1856,115.2328,115.1761,115.2233,13610.0
2021-03-16 15:20:00,122.01,122.05,121.98,122.04,5308.0,115.2328,115.2706,115.2044,115.2611,5308.0
2021-03-16 15:25:00,122.05,122.06,121.97,121.98,4839.0,115.2706,115.28,115.195,115.2044,4839.0
2021-03-16 15:30:00,122.01,122.16,121.92,122.15,12220.0,115.2328,115.3744,115.1478,115.365,12220.0
2021-03-16 15:35:00,122.15,122.21,122.07,122.12,19960.0,115.365,115.4217,115.2894,115.3367,19960.0
2021-03-16 15:40:00,122.12,122.17,122.01,122.01,18646.0,115.3367,115.3839,115.2328,115.2328,18646.0
2021-03-16 15:45:00,122.02,122.09,121.94,121.94,73243.0,115.2422,115.3083,115.1667,115.1667,73243.0
2021-03-16 15:50:00,121.94,122.05,121.94,121.99,17608.0,115.1667,115.2706,115.1667,115.2139,17608.0
2021-03-16 15:55:00,121.98,121.98,121.84,121.85,30318.0,115.2044,115.2044,115.0722,115.0817,30318.0
2021-03-17 09:30:00,121.38,121.58,121.07,121.08,15541.0,114.6378,114.8267,114.345,114.3544,15541.0
2021-03-17 09:35:00,121.04,121.06,120.99,121.06,2732.0,114.3167,114.3355,114.2694,114.3355,2732.0
2021-03-17 09:40:00,121.06,121.24,121.0,121.23,4297.0,114.3355,114.5055,114.2789,114.4961,4297.0
2021-03-17 09:45:00,121.24,121.36,121.23,121.3,2900.0,114.5055,114.6189,114.4961,114.5622,2900.0
2021-03-17 09:50:00,121.31,121.32,121.22,121.23,8200.0,114.5717,114.5811,114.4867,114.4961,8200.0
2021-03-17 09:55:00,121.28,121.31,121.21,121.31,3318.0,114.5433,114.5717,114.4772,114.5717,3318.0
2021-03-17 10:00:00,121.28,121.28,121.13,121.17,12930.0,114.5433,114.5433,114.4017,114.4394,12930.0
2021-03-17 10:05:00,121.18,121.24,121.08,121.22,6234.0,114.4489,114.5055,114.3544,114.4867,6234.0
2021-03-17 10:10:00,121.24,121.27,121.19,121.23,4754.0,114.5055,114.5339,114.4583,114.4961,4754.0
2021-03-17 10:15:00,121.2,121.31,121.19,121.3,2682.0,114.4678,114.5717,114.4583,114.5622,2682.0
2021-03-17 10:20:00,121.27,121.28,121.21,121.27,9949.0,114.5339,114.5433,114.4772,114.5339,9949.0
2021-03-17 10:25:00,121.28,121.4,121.28,121.35,5731.0,114.5433,114.6567,114.5433,114.6094,5731.0
2021-03-17 10:30:00,121.34,121.34,121.18,121.28,5071.0,114.6,114.6,114.4489,114.5433,5071.0
2021-03-17 10:35:00,121.3,121.32,121.22,121.24,6316.0,114.5622,114.5811,114.4867,114.5055,6316.0
2021-03-17 10:40:00,121.23,121.23,121.05,121.05,4223.0,114.4961,114.4961,114.3261,114.3261,4223.0
2021-03-17 10:45:00,121.03,121.08,120.99,121.03,11316.0,114.3072,114.3544,114.2694,114.3072,11316.0
2021-03-17 10:50:00,121.04,121.13,121.02,121.13,5885.0,114.3167,114.4017,114.2978,114.4017,5885.0
2021-03-17 10:55:00,121.14,121.14,121.03,121.05,8153.0,114.4111,114.4111,114.3072,114.3261,8153.0
2021-03-17 11:00:00,121.01,121.08,120.95,121.03,9604.0,114.2883,114.3544,114.2317,114.3072,9604.0
2021-03-17 11:05:00,121.03,121.07,121.01,121.03,17904.0,114.3072,114.345,114.2883,114.3072,17904.0
2021-03-17 11:10:00,121.02,121.13,121.02,121.08,48490.0,114.2978,114.4017,114.2978,114.3544,48490.0
2021-03-17 11:15:00,121.07,121.1,121.04,121.1,14179.0,114.345,114.3733,114.3167,114.3733,14179.0
2021-03-17 11:20:00,121.1,121.16,121.1,121.12,8113.0,114.3733,114.43,114.3733,114.3922,8113.0
2021-03-17 11:25:00,121.12,121.22,121.12,121.22,12214.0,114.3922,114.4867,114.3922,114.4867,12214.0
2021-03-17 11:30:00,121.2,121.21,121.14,121.15,8120.0,114.4678,114.4772,114.4111,114.4205,8120.0
2021-03-17 11:35:00,121.18,121.22,121.13,121.14,9871.0,114.4489,114.4867,114.4017,114.4111,9871.0
2021-03-17 11:40:00,121.16,121.17,121.11,121.12,8307.0,114.43,114.4394,114.3828,114.3922,8307.0
2021-03-17 11:45:00,121.12,121.23,121.12,121.22,4318.0,114.3922,114.4961,114.3922,114.4867,4318.0
2021-03-17 11:50:00,121.2,121.28,121.2,121.26,5698.0,114.4678,114.5433,114.4678,114.5244,5698.0
2021-03-17 11:55:00,121.24,121.25,121.19,121.21,12111.0,114.5055,114.515,114.4583,114.4772,12111.0
2021-03-17 12:00:00,121.2,121.2,121.14,121.15,15315.0,114.4678,114.4678,114.4111,114.4205,15315.0
2021-03-17 12:05:00,121.18,121.3,121.18,121.3,4840.0,114.4489,114.5622,114.4489,114.5622,4840.0
2021-03-17 12:10:00,121.28,121.35,121.28,121.29,8660.0,114.5433,114.6094,114.5433,114.5528,8660.0
2021-03-17 12:15:00,121.3,121.36,121.3,121.36,6008.0,114.5622,114.6189,114.5622,114.6189,6008.0
2021-03-17 12:20:00,121.35,121.35,121.28,121.28,7143.0,114.6094,114.6094,114.5433,114.5433,7143.0
2021-03-17 12:25:00,121.28,121.35,121.28,121.31,9765.0,114.5433,114.6094,114.5433,114.5717,9765.0
2021-03-17 12:30:00,121.32,121.32,121.16,121.16,7016.0,114.5811,114.5811,114.43,114.43,7016.0
2021-03-17 12:35:00,121.16,121.17,121.11,121.14,10138.0,114.43,114.4394,114.3828,114.4111,10138.0
2021-03-17 12:40:00,121.15,121.19,121.07,121.09,6507.0,114.4205,114.4583,114.345,114.3639,6507.0
2021-03-17 12:45:00,121.1,121.13,121.1,121.13,3295.0,114.3733,114.4017,114.3733,114.4017,3295.0
2021-03-17 12:50:00,121.13,121.17,121.13,121.17,10336.0,114.4017,114.4394,114.4017,114.4394,10336.0
2021-03-17 12:55:00,121.16,121.16,121.04,121.07,9700.0,114.43,114.43,114.3167,114.345,9700.0
2021-03-17 13:00:00,121.07,121.11,121.03,121.07,7508.0,114.345,114.3828,114.3072,114.345,7508.0
2021-03-17 13:05:00,121.07,121.15,121.05,121.09,8498.0,114.345,114.4205,114.3261,114.3639,8498.0
2021-03-17 13:10:00,121.08,121.12,121.05,121.12,4549.0,114.3544,114.3922,114.3261,114.3922,4549.0
2021-03-17 13:15:00,121.1,121.17,121.02,121.17,4665.0,114.3733,114.4394,114.2978,114.4394,4665.0
2021-03-17 13:20:00,121.13,121.14,121.02,121.08,6876.0,114.4017,114.4111,114.2978,114.3544,6876.0
2021-03-17 13:25:00,121.11,121.12,121.08,121.12,4453.0,114.3828,114.3922,114.3544,114.3922,4453.0
2021-03-17 13:30:00,121.11,121.12,121.07,121.1,73023.0,114.3828,114.3922,114.345,114.3733,73023.0
2021-03-17 13:35:00,121.07,121.07,121.04,121.06,35662.0,114.345,114.345,114.3167,114.3355,35662.0
2021-03-17 13:40:00,121.04,121.05,121.0,121.01,7497.0,114.3167,114.3261,114.2789,114.2883,7497.0
2021-03-17 13:45:00,121.02,121.02,120.98,121.0,13978.0,114.2978,114.2978,114.26,114.2789,13978.0
2021-03-17 13:50:00,120.97,120.97,120.87,120.88,31117.0,114.2505,114.2505,114.1561,114.1655,31117.0
2021-03-17 13:55:00,120.87,120.94,120.85,120.93,8185.0,114.1561,114.2222,114.1372,114.2128,8185.0
2021-03-17 14:00:00,120.97,121.62,120.97,121.28,65249.0,114.2505,114.8644,114.2505,114.5433,65249.0
2021-03-17 14:05:00,121.44,121.45,121.31,121.36,9924.0,114.6944,114.7039,114.5717,114.6189,9924.0
2021-03-17 14:10:00,121.48,121.69,121.47,121.66,19352.0,114.7322,114.9305,114.7228,114.9022,19352.0
2021-03-17 14:15:00,121.66,121.66,121.48,121.51,28965.0,114.9022,114.9022,114.7322,114.7605,28965.0
2021-03-17 14:20:00,121.52,121.55,121.48,121.5,8449.0,114.77,114.7983,114.7322,114.7511,8449.0
2021-03-17 14:25:00,121.5,121.59,121.39,121.41,8335.0,114.7511,114.8361,114.6472,114.6661,8335.0
2021-03-17 14:30:00,121.28,121.42,121.28,121.38,5798.0,114.5433,114.6755,114.5433,114.6378,5798.0
2021-03-17 14:35:00,121.38,121.72,121.38,121.72,8867.0,114.6378,114.9589,114.6378,114.9589,8867.0
2021-03-17 14:40:00,121.71,122.07,121.71,122.06,11040.0,114.9494,115.2894,114.9494,115.28,11040.0
2021-03-17 14:45:00,122.05,122.07,121.93,122.0,16594.0,115.2706,115.2894,115.1572,115.2233,16594.0
2021-03-17 14:50:00,121.94,122.01,121.88,121.99,12115.0,115.1667,115.2328,115.11,115.2139,12115.0
2021-03-17 14:55:00,122.02,122.07,121.95,122.03,20241.0,115.2422,115.2894,115.1761,115.2517,20241.0
2021-03-17 15:00:00,122.05,122.12,121.99,122.12,5856.0,115.2706,115.3367,115.2139,115.3367,5856.0
2021-03-17 15:05:00,122.13,122.16,122.1,122.11,12549.0,115.3461,115.3744,115.3178,115.3272,12549.0
2021-03-17 15:10:00,122.1,122.13,121.91,121.92,11876.0,115.3178,115.3461,115.1383,115.1478,11876.0
2021-03-17 15:15:00,121.96,122.01,121.91,121.91,12429.0,115.1856,115.2328,115.1383,115.1383,12429.0
2021-03-17 15:20:00,121.91,121.92,121.79,121.83,14878.0,115.1383,115.1478,115.025,115.0628,14878.0
2021-03-17 15:25:00,121.83,121.93,121.83,121.89,16035.0,115.0628,115.1572,115.0628,115.1194,16035.0
2021-03-17 15:30:00,121.87,122.06,121.86,122.04,9334.0,115.1006,115.28,115.0911,115.2611,9334.0
2021-03-17 15:35:00,122.03,122.05,121.91,121.91,15628.0,115.2517,115.2706,115.1383,115.1383,15628.0
2021-03-17 15:40:00,121.9,121.98,121.71,121.72,23858.0,115.1289,115.2044,114.9494,114.9589,23858.0
2021-03-17 15:45:00,121.74,121.84,121.72,121.83,37940.0,114.9778,115.0722,114.9589,115.0628,37940.0
2021-03-17 15:50:00,121.8,121.81,121.65,121.73,32828.0,115.0344,115.0439,114.8928,114.9683,32828.0
2021-03-17 15:55:00,121.75,121.87,121.69,121.86,22744.0,114.9872,115.1006,114.9305,115.0911,22744.0
2021-03-18 09:30:00,121.02,121.2,121.02,121.15,15645.0,114.2978,114.4678,114.2978,114.4205,15645.0
2021-03-18 09:35:00,121.24,121.24,121.11,121.17,1952.0,114.5055,114.5055,114.3828,114.4394,1952.0
2021-03-18 09:40:00,121.2,121.24,121.13,121.2,4842.0,114.4678,114.5055,114.4017,114.4678,4842.0
2021-03-18 09:45:00,121.19,121.19,120.91,120.93,5500.0,114.4583,114.4583,114.1939,114.2128,5500.0
2021-03-18 09:50:00,120.91,121.13,120.87,121.11,15664.0,114.1939,114.4017,114.1561,114.3828,15664.0
2021-03-18 09:55:00,121.08,121.2,121.04,121.18,3792.0,114.3544,114.4678,114.3167,114.4489,3792.0
2021-03-18 10:00:00,121.17,121.17,121.05,121.06,9592.0,114.4394,114.4394,114.3261,114.3355,9592.0
2021-03-18 10:05:00,121.01,121.06,120.87,120.99,5095.0,114.2883,114.3355,114.1561,114.2694,5095.0
2021-03-18 10:10:00,120.97,120.97,120.88,120.96,9070.0,114.2505,114.2505,114.1655,114.2411,9070.0
2021-03-18 10:15:00,120.93,120.99,120.87,120.98,10062.0,114.2128,114.2694,114.1561,114.26,10062.0
2021-03-18 10:20:00,121.0,121.01,120.9,120.92,16955.0,114.2789,114.2883,114.1844,114.2033,16955.0
2021-03-18 10:25:00,120.92,121.06,120.92,121.05,10657.0,114.2033,114.3355,114.2033,114.3261,10657.0
2021-03-18 10:30:00,120.94,120.95,120.81,120.91,9087.0,114.2222,114.2317,114.0994,114.1939,9087.0
2021-03-18 10:35:00,120.89,121.11,120.86,121.05,9811.0,114.175,114.3828,114.1467,114.3261,9811.0
2021-03-18 10:40:00,121.05,121.11,120.96,120.96,13061.0,114.3261,114.3828,114.2411,114.2411,13061.0
2021-03-18 10:45:00,120.98,121.0,120.93,120.93,2469.0,114.26,114.2789,114.2128,114.2128,2469.0
2021-03-18 10:50:00,120.93,121.04,120.86,121.04,3785.0,114.2128,114.3167,114.1467,114.3167,3785.0
2021-03-18 10:55:00,121.06,121.07,121.0,121.06,5059.0,114.3355,114.345,114.2789,114.3355,5059.0
2021-03-18 11:00:00,121.09,121.17,121.07,121.13,4854.0,114.3639,114.4394,114.345,114.4017,4854.0
2021-03-18 11:05:00,121.15,121.26,121.12,121.25,4094.0,114.4205,114.5244,114.3922,114.515,4094.0
2021-03-18 11:10:00,121.26,121.26,121.17,121.19,3618.0,114.5244,114.5244,114.4394,114.4583,3618.0
2021-03-18 11:15:00,121.19,121.23,121.18,121.23,2336.0,114.4583,114.4961,114.4489,114.4961,2336.0
2021-03-18 11:20:00,121.22,121.29,121.22,121.22,3389.0,114.4867,114.5528,114.4867,114.4867,3389.0
2021-03-18 11:25:00,121.19,121.31,121.18,121.31,3854.0,114.4583,114.5717,114.4489,114.5717,3854.0
2021-03-18 11:30:00,121.31,121.31,121.23,121.23,1490.0,114.5717,114.5717,114.4961,114.4961,1490.0
2021-03-18 11:35:00,121.19,121.28,121.18,121.28,2067.0,114.4583,114.5433,114.4489,114.5433,2067.0
2021-03-18 11:40:00,121.27,121.3,121.25,121.3,3882.0,114.5339,114.5622,114.515,114.5622,3882.0
2021-03-18 11:45:00,121.31,121.38,121.31,121.36,13588.0,114.5717,114.6378,114.5717,114.6189,13588.0
2021-03-18 11:50:00,121.37,121.41,121.35,121.38,5473.0,114.6283,114.6661,114.6094,114.6378,5473.0
2021-03-18 11:55:00,121.38,121.41,121.31,121.41,3546.0,114.6378,114.6661,114.5717,114.6661,3546.0
2021-03-18 12:00:00,121.42,121.49,121.4,121.48,2640.0,114.6755,114.7417,114.6567,114.7322,2640.0
2021-03-18 12:05:00,121.49,121.61,121.48,121.6,5250.0,114.7417,114.855,114.7322,114.8455,5250.0
2021-03-18 12:10:00,121.6,121.65,121.6,121.65,5224.0,114.8455,114.8928,114.8455,114.8928,5224.0
2021-03-18 12:15:00,121.66,121.66,121.54,121.54,5243.0,114.9022,114.9022,114.7889,114.7889,5243.0
2021-03-18 12:20:00,121.55,121.58,121.51,121.52,6083.0,114.7983,114.8267,114.7605,114.77,6083.0
2021-03-18 12:25:00,121.53,121.55,121.49,121.5,2711.0,114.7794,114.7983,114.7417,114.7511,2711.0
2021-03-18 12:30:00,121.49,121.52,121.43,121.44,5088.0,114.7417,114.77,114.685,114.6944,5088.0
2021-03-18 12:35:00,121.44,121.45,121.32,121.35,9600.0,114.6944,114.7039,114.5811,114.6094,9600.0
2021-03-18 12:40:00,121.36,121.39,121.31,121.32,4466.0,114.6189,114.6472,114.5717,114.5811,4466.0
2021-03-18 12:45:00,121.32,121.33,121.26,121.26,3949.0,114.5811,114.5905,114.5244,114.5244,3949.0
2021-03-18 12:50:00,121.25,121.27,121.17,121.19,3019.0,114.515,114.5339,114.4394,114.4583,3019.0
2021-03-18 12:55:00,121.19,121.21,121.0,121.03,16305.0,114.4583,114.4772,114.2789,114.3072,16305.0
2021-03-18 13:00:00,121.05,121.17,121.05,121.17,8162.0,114.3261,114.4394,114.3261,114.4394,8162.0
2021-03-18 13:05:00,121.17,121.19,121.1,121.11,7924.0,114.4394,114.4583,114.3733,114.3828,7924.0
2021-03-18 13:10:00,121.06,121.13,121.06,121.13,2680.0,114.3355,114.4017,114.3355,114.4017,2680.0
2021-03-18 13:15:00,121.1,121.24,121.1,121.24,3671.0,114.3733,114.5055,114.3733,114.5055,3671.0
2021-03-18 13:20:00,121.26,121.32,121.26,121.27,4161.0,114.5244,114.5811,114.5244,114.5339,4161.0
2021-03-18 13:25:00,121.28,121.37,121.28,121.33,5176.0,114.5433,114.6283,114.5433,114.5905,5176.0
2021-03-18 13:30:00,121.29,121.35,121.28,121.35,8839.0,114.5528,114.6094,114.5433,114.6094,8839.0
2021-03-18 13:35:00,121.35,121.4,121.33,121.4,6065.0,114.6094,114.6567,114.5905,114.6567,6065.0
2021-03-18 13:40:00,121.39,121.46,121.38,121.45,3190.0,114.6472,114.7133,114.6378,114.7039,3190.0
2021-03-18 13:45:00,121.44,121.45,121.38,121.42,6864.0,114.6944,114.7039,114.6378,114.6755,6864.0
2021-03-18 13:50:00,121.42,121.5,121.42,121.5,1900.0,114.6755,114.7511,114.6755,114.7511,1900.0
2021-03-18 13:55:00,121.51,121.51,121.45,121.47,5458.0,114.7605,114.7605,114.7039,114.7228,5458.0
2021-03-18 14:00:00,121.49,121.49,121.32,121.34,7212.0,114.7417,114.7417,114.5811,114.6,7212.0
2021-03-18 14:05:00,121.34,121.42,121.34,121.36,6603.0,114.6,114.6755,114.6,114.6189,6603.0
2021-03-18 14:10:00,121.34,121.34,121.2,121.24,8393.0,114.6,114.6,114.4678,114.5055,8393.0
2021-03-18 14:15:00,121.22,121.22,120.97,121.02,6240.0,114.4867,114.4867,114.2505,114.2978,6240.0
2021-03-18 14:20:00,121.01,121.05,120.97,120.99,6286.0,114.2883,114.3261,114.2505,114.2694,6286.0
2021-03-18 14:25:00,120.97,120.98,120.85,120.85,7330.0,114.2505,114.26,114.1372,114.1372,7330.0
2021-03-18 14:30:00,120.86,120.92,120.69,120.71,13136.0,114.1467,114.2033,113.9861,114.005,13136.0
2021-03-18 14:35:00,120.72,120.72,120.55,120.67,7778.0,114.0144,114.0144,113.8539,113.9672,7778.0
2021-03-18 14:40:00,120.64,120.64,120.33,120.46,13874.0,113.9389,113.9389,113.6461,113.7689,13874.0
2021-03-18 14:45:00,120.47,120.72,120.44,120.72,27980.0,113.7783,114.0144,113.75,114.0144,27980.0
2021-03-18 14:50:00,120.73,120.76,120.63,120.67,10785.0,114.0239,114.0522,113.9294,113.9672,10785.0
2021-03-18 14:55:00,120.68,120.76,120.65,120.68,23775.0,113.9767,114.0522,113.9483,113.9767,23775.0
2021-03-18 15:00:00,120.69,120.72,120.58,120.59,6940.0,113.9861,114.0144,113.8822,113.8917,6940.0
2021-03-18 15:05:00,120.59,120.59,120.42,120.56,18514.0,113.8917,113.8917,113.7311,113.8633,18514.0
2021-03-18 15:10:00,120.58,120.67,120.53,120.67,18504.0,113.8822,113.9672,113.835,113.9672,18504.0
2021-03-18 15:15:00,120.59,120.59,120.46,120.51,5450.0,113.8917,113.8917,113.7689,113.8161,5450.0
2021-03-18 15:20:00,120.54,120.55,120.36,120.38,13070.0,113.8444,113.8539,113.6744,113.6933,13070.0
2021-03-18 15:25:00,120.37,120.56,120.34,120.56,16340.0,113.6839,113.8633,113.6555,113.8633,16340.0
2021-03-18 15:30:00,120.59,120.62,120.35,120.35,17148.0,113.8917,113.92,113.665,113.665,17148.0
2021-03-18 15:35:00,120.32,120.43,120.27,120.29,19205.0,113.6366,113.7405,113.5894,113.6083,19205.0
2021-03-18 15:40:00,120.29,120.31,120.17,120.18,29389.0,113.6083,113.6272,113.495,113.5044,29389.0
2021-03-18 15:45:00,120.18,120.23,120.04,120.07,34037.0,113.5044,113.5516,113.3722,113.4005,34037.0
2021-03-18 15:50:00,120.04,120.22,120.01,120.1,43092.0,113.3722,113.5422,113.3439,113.4289,43092.0
2021-03-18 15:55:00,120.11,120.24,120.11,120.15,36572.0,113.4383,113.5611,113.4383,113.4761,36572.0
2021-03-19 09:30:00,120.16,120.16,119.97,119.98,7645.0,113.4855,113.4855,113.3061,113.3155,7645.0
2021-03-19 09:35:00,119.97,120.1,119.84,119.9,7718.0,113.3061,113.4289,113.1833,113.24,7718.0
2021-03-19 09:40:00,119.82,119.82,119.5,119.66,10454.0,113.1644,113.1644,112.8622,113.0133,10454.0
2021-03-19 09:45:00,119.62,119.66,119.35,119.38,10702.0,112.9755,113.0133,112.7205,112.7489,10702.0
2021-03-19 09:50:00,119.39,119.64,119.39,119.58,12037.0,112.7583,112.9944,112.7583,112.9378,12037.0
2021-03-19 09:55:00,119.54,119.67,119.4,119.49,7879.0,112.9,113.0228,112.7678,112.8528,7879.0
2021-03-19 10:00:00,119.49,119.54,119.29,119.33,10334.0,112.8528,112.9,112.6639,112.7016,10334.0
2021-03-19 10:05:00,119.34,119.38,119.29,119.35,5151.0,112.7111,112.7489,112.6639,112.7205,5151.0
2021-03-19 10:10:00,119.39,119.52,119.31,119.52,7140.0,112.7583,112.8811,112.6828,112.8811,7140.0
2021-03-19 10:15:00,119.5,119.61,119.41,119.61,13346.0,112.8622,112.9661,112.7772,112.9661,13346.0
2021-03-19 10:20:00,119.64,119.82,119.6,119.81,9849.0,112.9944,113.1644,112.9566,113.155,9849.0
2021-03-19 10:25:00,119.81,119.81,119.7,119.71,4645.0,113.155,113.155,113.0511,113.0605,4645.0
2021-03-19 10:30:00,119.68,119.68,119.38,119.43,3540.0,113.0322,113.0322,112.7489,112.7961,3540.0
2021-03-19 10:35:00,119.46,119.53,119.35,119.51,18975.0,112.8244,112.8905,112.7205,112.8716,18975.0
2021-03-19 10:40:00,119.56,119.71,119.55,119.71,4941.0,112.9189,113.0605,112.9094,113.0605,4941.0
2021-03-19 10:45:00,119.72,119.72,119.67,119.7,6302.0,113.07,113.07,113.0228,113.0511,6302.0
2021-03-19 10:50:00,119.71,119.88,119.7,119.83,33021.0,113.0605,113.2211,113.0511,113.1739,33021.0
2021-03-19 10:55:00,119.84,119.86,119.78,119.86,19126.0,113.1833,113.2022,113.1266,113.2022,19126.0
2021-03-19 11:00:00,119.85,119.88,119.83,119.84,4408.0,113.1928,113.2211,113.1739,113.1833,4408.0
2021-03-19 11:05:00,119.81,119.84,119.72,119.73,12727.0,113.155,113.1833,113.07,113.0794,12727.0
2021-03-19 11:10:00,119.69,119.71,119.59,119.66,7995.0,113.0416,113.0605,112.9472,113.0133,7995.0
2021-03-19 11:15:00,119.68,119.73,119.62,119.64,13817.0,113.0322,113.0794,112.9755,112.9944,13817.0
2021-03-19 11:20:00,119.64,119.7,119.58,119.58,9428.0,112.9944,113.0511,112.9378,112.9378,9428.0
2021-03-19 11:25:00,119.48,119.59,119.4,119.59,7778.0,112.8433,112.9472,112.7678,112.9472,7778.0
2021-03-19 11:30:00,119.57,119.75,119.54,119.75,2220.0,112.9283,113.0983,112.9,113.0983,2220.0
2021-03-19 11:35:00,119.75,119.88,119.75,119.88,6959.0,113.0983,113.2211,113.0983,113.2211,6959.0
2021-03-19 11:40:00,119.89,119.92,119.88,119.92,2770.0,113.2305,113.2589,113.2211,113.2589,2770.0
2021-03-19 11:45:00,119.94,120.06,119.94,120.03,4416.0,113.2778,113.3911,113.2778,113.3628,4416.0
2021-03-19 11:50:00,120.03,120.18,119.97,120.18,3760.0,113.3628,113.5044,113.3061,113.5044,3760.0
2021-03-19 11:55:00,120.17,120.2,120.11,120.11,6367.0,113.495,113.5233,113.4383,113.4383,6367.0
2021-03-19 12:00:00,120.13,120.17,120.13,120.14,5514.0,113.4572,113.495,113.4572,113.4666,5514.0
2021-03-19 12:05:00,120.12,120.14,120.08,120.09,3361.0,113.4478,113.4666,113.41,113.4194,3361.0
2021-03-19 12:10:00,120.06,120.06,120.01,120.05,3934.0,113.3911,113.3911,113.3439,113.3816,3934.0
2021-03-19 12:15:00,120.12,120.19,120.12,120.19,2571.0,113.4478,113.5139,113.4478,113.5139,2571.0
2021-03-19 12:20:00,120.16,120.22,120.15,120.15,4522.0,113.4855,113.5422,113.4761,113.4761,4522.0
2021-03-19 12:25:00,120.15,120.19,120.1,120.14,2237.0,113.4761,113.5139,113.4289,113.4666,2237.0
2021-03-19 12:30:00,120.15,120.21,120.14,120.16,3422.0,113.4761,113.5328,113.4666,113.4855,3422.0
2021-03-19 12:35:00,120.17,120.19,120.09,120.09,5927.0,113.495,113.5139,113.4194,113.4194,5927.0
2021-03-19 12:40:00,120.11,120.22,120.1,120.22,3302.0,113.4383,113.5422,113.4289,113.5422,3302.0
2021-03-19 12:45:00,120.21,120.27,120.2,120.25,8579.0,113.5328,113.5894,113.5233,113.5705,8579.0
2021-03-19 12:50:00,120.25,120.27,120.2,120.23,4532.0,113.5705,113.5894,113.5233,113.5516,4532.0
2021-03-19 12:55:00,120.21,120.25,120.18,120.25,3718.0,113.5328,113.5705,113.5044,113.5705,3718.0
2021-03-19 13:00:00,120.24,120.25,120.11,120.13,6549.0,113.5611,113.5705,113.4383,113.4572,6549.0
2021-03-19 13:05:00,120.13,120.13,120.04,120.13,3754.0,113.4572,113.4572,113.3722,113.4572,3754.0
2021-03-19 13:10:00,120.12,120.2,120.12,120.2,1057.0,113.4478,113.5233,113.4478,113.5233,1057.0
2021-03-19 13:15:00,120.19,120.25,120.12,120.17,2670.0,113.5139,113.5705,113.4478,113.495,2670.0
2021-03-19 13:20:00,120.2,120.24,120.18,120.23,6120.0,113.5233,113.5611,113.5044,113.5516,6120.0
2021-03-19 13:25:00,120.23,120.27,120.22,120.26,1414.0,113.5516,113.5894,113.5422,113.58,1414.0
2021-03-19 13:30:00,120.29,120.33,120.26,120.28,5134.0,113.6083,113.6461,113.58,113.5989,5134.0
2021-03-19 13:35:00,120.28,120.34,120.25,120.3,16083.0,113.5989,113.6555,113.5705,113.6178,16083.0
2021-03-19 13:40:00,120.31,120.32,120.25,120.27,3191.0,113.6272,113.6366,113.5705,113.5894,3191.0
2021-03-19 13:45:00,120.3,120.39,120.29,120.39,3080.0,113.6178,113.7028,113.6083,113.7028,3080.0
2021-03-19 13:50:00,120.38,120.41,120.37,120.4,3462.0,113.6933,113.7216,113.6839,113.7122,3462.0
2021-03-19 13:55:00,120.39,120.39,120.26,120.33,2767.0,113.7028,113.7028,113.58,113.6461,2767.0
2021-03-19 14:00:00,120.37,120.4,120.31,120.33,4628.0,113.6839,113.7122,113.6272,113.6461,4628.0
2021-03-19 14:05:00,120.35,120.39,120.24,120.24,10146.0,113.665,113.7028,113.5611,113.5611,10146.0
2021-03-19 14:10:00,120.24,120.32,120.23,120.29,11173.0,113.5611,113.6366,113.5516,113.6083,11173.0
2021-03-19 14:15:00,120.28,120.28,120.14,120.17,4254.0,113.5989,113.5989,113.4666,113.495,4254.0
2021-03-19 14:20:00,120.17,120.2,120.12,120.19,17203.0,113.495,113.5233,113.4478,113.5139,17203.0
2021-03-19 14:25:00,120.19,120.32,120.18,120.31,11053.0,113.5139,113.6366,113.5044,113.6272,11053.0
2021-03-19 14:30:00,120.33,120.37,120.31,120.35,5272.0,113.6461,113.6839,113.6272,113.665,5272.0
2021-03-19 14:35:00,120.34,120.4,120.34,120.36,7037.0,113.6555,113.7122,113.6555,113.6744,7037.0
2021-03-19 14:40:00,120.37,120.39,120.34,120.36,6317.0,113.6839,113.7028,113.6555,113.6744,6317.0
2021-03-19 14:45:00,120.37,120.42,120.35,120.39,4169.0,113.6839,113.7311,113.665,113.7028,4169.0
2021-03-19 14:50:00,120.4,120.41,120.3,120.3,8083.0,113.7122,113.7216,113.6178,113.6178,8083.0
2021-03-19 14:55:00,120.32,120.56,120.32,120.55,26531.0,113.6366,113.8633,113.6366,113.8539,26531.0
2021-03-19 15:00:00,120.55,120.57,120.36,120.36,25587.0,113.8539,113.8728,113.6744,113.6744,25587.0
2021-03-19 15:05:00,120.38,120.42,120.33,120.38,12959.0,113.6933,113.7311,113.6461,113.6933,12959.0
2021-03-19 15:10:00,120.37,120.43,120.31,120.32,26820.0,113.6839,113.7405,113.6272,113.6366,26820.0
2021-03-19 15:15:00,120.3,120.35,120.25,120.27,26643.0,113.6178,113.665,113.5705,113.5894,26643.0
2021-03-19 15:20:00,120.28,120.33,120.24,120.26,45746.0,113.5989,113.6461,113.5611,113.58,45746.0
2021-03-19 15:25:00,120.26,120.35,120.25,120.33,13651.0,113.58,113.665,113.5705,113.6461,13651.0
2021-03-19 15:30:00,120.32,120.39,120.24,120.39,30915.0,113.6366,113.7028,113.5611,113.7028,30915.0
2021-03-19 15:35:00,120.39,120.47,120.34,120.35,15978.0,113.7028,113.7783,113.6555,113.665,15978.0
2021-03-19 15:40:00,120.35,120.45,120.35,120.4,23515.0,113.665,113.7594,113.665,113.7122,23515.0
2021-03-19 15:45:00,120.4,120.44,120.22,120.27,41453.0,113.7122,113.75,113.5422,113.5894,41453.0
2021-03-19 15:50:00,120.23,120.34,120.09,120.13,78125.0,113.5516,113.6555,113.4194,113.4572,78125.0
2021-03-19 15:55:00,120.11,120.12,119.7,119.7,48931.0,113.4383,113.4478,113.0511,113.0511,48931.0
2021-03-22 09:30:00,119.77,119.95,119.76,119.82,4965.0,113.1172,113.2872,113.1078,113.1644,4965.0
2021-03-22 09:35:00,119.8,120.08,119.79,120.08,4802.0,113.1455,113.41,113.1361,113.41,4802.0
2021-03-22 09:40:00,120.07,120.09,119.97,120.09,9075.0,113.4005,113.4194,113.3061,113.4194,9075.0
2021-03-22 09:45:00,120.12,120.18,120.11,120.18,6788.0,113.4478,113.5044,113.4383,113.5044,6788.0
2021-03-22 09:50:00,120.26,120.36,120.2,120.35,14095.0,113.58,113.6744,113.5233,113.665,14095.0
2021-03-22 09:55:00,120.36,120.43,120.35,120.39,8201.0,113.6744,113.7405,113.665,113.7028,8201.0
2021-03-22 10:00:00,120.45,120.45,120.32,120.35,5032.0,113.7594,113.7594,113.6366,113.665,5032.0
2021-03-22 10:05:00,120.39,120.5,120.38,120.41,4515.0,113.7028,113.8067,113.6933,113.7216,4515.0
2021-03-22 10:10:00,120.45,120.54,120.37,120.5,9970.0,113.7594,113.8444,113.6839,113.8067,9970.0
2021-03-22 10:15:00,120.52,120.52,120.41,120.46,15434.0,113.8255,113.8255,113.7216,113.7689,15434.0
2021-03-22 10:20:00,120.5,120.51,120.45,120.46,3959.0,113.8067,113.8161,113.7594,113.7689,3959.0
2021-03-22 10:25:00,120.46,120.49,120.38,120.41,23636.0,113.7689,113.7972,113.6933,113.7216,23636.0
2021-03-22 10:30:00,120.44,120.51,120.41,120.49,6700.0,113.75,113.8161,113.7216,113.7972,6700.0
2021-03-22 10:35:00,120.47,120.47,120.4,120.47,5547.0,113.7783,113.7783,113.7122,113.7783,5547.0
2021-03-22 10:40:00,120.49,120.61,120.45,120.6,3851.0,113.7972,113.9105,113.7594,113.9011,3851.0
2021-03-22 10:45:00,120.63,120.7,120.62,120.64,12118.0,113.9294,113.9955,113.92,113.9389,12118.0
2021-03-22 10:50:00,120.62,120.65,120.62,120.64,2960.0,113.92,113.9483,113.92,113.9389,2960.0
2021-03-22 10:55:00,120.63,120.67,120.59,120.59,4082.0,113.9294,113.9672,113.8917,113.8917,4082.0
2021-03-22 11:00:00,120.58,120.61,120.54,120.58,3465.0,113.8822,113.9105,113.8444,113.8822,3465.0
2021-03-22 11:05:00,120.59,120.59,120.55,120.58,2468.0,113.8917,113.8917,113.8539,113.8822,2468.0
2021-03-22 11:10:00,120.58,120.59,120.47,120.48,7221.0,113.8822,113.8917,113.7783,113.7878,7221.0
2021-03-22 11:15:00,120.48,120.49,120.45,120.46,5458.0,113.7878,113.7972,113.7594,113.7689,5458.0
2021-03-22 11:20:00,120.46,120.55,120.46,120.55,5330.0,113.7689,113.8539,113.7689,113.8539,5330.0
2021-03-22 11:25:00,120.54,120.54,120.5,120.5,16706.0,113.8444,113.8444,113.8067,113.8067,16706.0
2021-03-22 11:30:00,120.53,120.6,120.53,120.6,2479.0,113.835,113.9011,113.835,113.9011,2479.0
2021-03-22 11:35:00,120.6,120.63,120.57,120.61,5846.0,113.9011,113.9294,113.8728,113.9105,5846.0
2021-03-22 11:40:00,120.62,120.62,120.6,120.6,2072.0,113.92,113.92,113.9011,113.9011,2072.0
2021-03-22 11:45:00,120.58,120.58,120.53,120.58,3200.0,113.8822,113.8822,113.835,113.8822,3200.0
2021-03-22 11:50:00,120.57,120.58,120.56,120.58,1662.0,113.8728,113.8822,113.8633,113.8822,1662.0
2021-03-22 11:55:00,120.57,120.58,120.55,120.58,3479.0,113.8728,113.8822,113.8539,113.8822,3479.0
2021-03-22 12:00:00,120.59,120.63,120.59,120.6,2749.0,113.8917,113.9294,113.8917,113.9011,2749.0
2021-03-22 12:05:00,120.6,120.6,120.56,120.57,3785.0,113.9011,113.9011,113.8633,113.8728,3785.0
2021-03-22 12:10:00,120.57,120.61,120.57,120.61,34492.0,113.8728,113.9105,113.8728,113.9105,34492.0
2021-03-22 12:15:00,120.61,120.63,120.59,120.62,3676.0,113.9105,113.9294,113.8917,113.92,3676.0
2021-03-22 12:20:00,120.63,120.63,120.61,120.63,2372.0,113.9294,113.9294,113.9105,113.9294,2372.0
2021-03-22 12:25:00,120.63,120.69,120.63,120.69,6778.0,113.9294,113.9861,113.9294,113.9861,6778.0
2021-03-22 12:30:00,120.69,120.71,120.64,120.68,8196.0,113.9861,114.005,113.9389,113.9767,8196.0
2021-03-22 12:35:00,120.68,120.7,120.68,120.69,1954.0,113.9767,113.9955,113.9767,113.9861,1954.0
2021-03-22 12:40:00,120.69,120.79,120.68,120.79,6932.0,113.9861,114.0805,113.9767,114.0805,6932.0
2021-03-22 12:45:00,120.78,120.79,120.74,120.74,7826.0,114.0711,114.0805,114.0333,114.0333,7826.0
2021-03-22 12:50:00,120.75,120.77,120.73,120.77,10505.0,114.0428,114.0617,114.0239,114.0617,10505.0
2021-03-22 12:55:00,120.77,120.78,120.75,120.76,14381.0,114.0617,114.0711,114.0428,114.0522,14381.0
2021-03-22 13:00:00,120.77,120.78,120.69,120.69,10872.0,114.0617,114.0711,113.9861,113.9861,10872.0
2021-03-22 13:05:00,120.69,120.71,120.67,120.69,7211.0,113.9861,114.005,113.9672,113.9861,7211.0
2021-03-22 13:10:00,120.7,120.72,120.65,120.72,3815.0,113.9955,114.0144,113.9483,114.0144,3815.0
2021-03-22 13:15:00,120.72,120.73,120.7,120.71,2700.0,114.0144,114.0239,113.9955,114.005,2700.0
2021-03-22 13:20:00,120.73,120.77,120.72,120.76,2743.0,114.0239,114.0617,114.0144,114.0522,2743.0
2021-03-22 13:25:00,120.74,120.74,120.71,120.71,2710.0,114.0333,114.0333,114.005,114.005,2710.0
2021-03-22 13:30:00,120.73,120.77,120.73,120.77,3390.0,114.0239,114.0617,114.0239,114.0617,3390.0
2021-03-22 13:35:00,120.75,120.77,120.72,120.76,10545.0,114.0428,114.0617,114.0144,114.0522,10545.0
2021-03-22 13:40:00,120.77,120.79,120.74,120.76,2129.0,114.0617,114.0805,114.0333,114.0522,2129.0
2021-03-22 13:45:00,120.78,120.79,120.77,120.79,1996.0,114.0711,114.0805,114.0617,114.0805,1996.0
2021-03-22 13:50:00,120.78,120.81,120.78,120.79,1960.0,114.0711,114.0994,114.0711,114.0805,1960.0
2021-03-22 13:55:00,120.78,120.79,120.75,120.76,6250.0,114.0711,114.0805,114.0428,114.0522,6250.0
2021-03-22 14:00:00,120.77,120.81,120.77,120.78,8887.0,114.0617,114.0994,114.0617,114.0711,8887.0
2021-03-22 14:05:00,120.79,120.84,120.79,120.84,2628.0,114.0805,114.1278,114.0805,114.1278,2628.0
2021-03-22 14:10:00,120.83,120.84,120.81,120.82,2705.0,114.1183,114.1278,114.0994,114.1089,2705.0
2021-03-22 14:15:00,120.82,120.86,120.82,120.83,4016.0,114.1089,114.1467,114.1089,114.1183,4016.0
2021-03-22 14:20:00,120.83,120.84,120.78,120.79,6906.0,114.1183,114.1278,114.0711,114.0805,6906.0
2021-03-22 14:25:00,120.82,120.86,120.81,120.86,2792.0,114.1089,114.1467,114.0994,114.1467,2792.0
2021-03-22 14:30:00,120.87,120.94,120.86,120.93,5700.0,114.1561,114.2222,114.1467,114.2128,5700.0
2021-03-22 14:35:00,120.91,121.0,120.9,120.99,6545.0,114.1939,114.2789,114.1844,114.2694,6545.0
2021-03-22 14:40:00,120.98,120.99,120.95,120.98,5122.0,114.26,114.2694,114.2317,114.26,5122.0
2021-03-22 14:45:00,120.96,120.98,120.94,120.94,7088.0,114.2411,114.26,114.2222,114.2222,7088.0
2021-03-22 14:50:00,120.94,120.96,120.92,120.94,2235.0,114.2222,114.2411,114.2033,114.2222,2235.0
2021-03-22 14:55:00,120.94,120.97,120.94,120.95,2535.0,114.2222,114.2505,114.2222,114.2317,2535.0
2021-03-22 15:00:00,120.95,121.04,120.94,120.98,6241.0,114.2317,114.3167,114.2222,114.26,6241.0
2021-03-22 15:05:00,121.0,121.0,120.95,120.99,4714.0,114.2789,114.2789,114.2317,114.2694,4714.0
2021-03-22 15:10:00,120.97,120.99,120.95,120.96,8395.0,114.2505,114.2694,114.2317,114.2411,8395.0
2021-03-22 15:15:00,120.94,120.95,120.84,120.84,4310.0,114.2222,114.2317,114.1278,114.1278,4310.0
2021-03-22 15:20:00,120.85,120.88,120.81,120.83,11641.0,114.1372,114.1655,114.0994,114.1183,11641.0
2021-03-22 15:25:00,120.84,120.84,120.78,120.79,10693.0,114.1278,114.1278,114.0711,114.0805,10693.0
2021-03-22 15:30:00,120.79,120.83,120.72,120.74,11604.0,114.0805,114.1183,114.0144,114.0333,11604.0
2021-03-22 15:35:00,120.73,120.78,120.73,120.76,17339.0,114.0239,114.0711,114.0239,114.0522,17339.0
2021-03-22 15:40:00,120.77,120.79,120.68,120.72,38002.0,114.0617,114.0805,113.9767,114.0144,38002.0
2021-03-22 15:45:00,120.74,120.75,120.68,120.71,7043.0,114.0333,114.0428,113.9767,114.005,7043.0
2021-03-22 15:50:00,120.71,120.76,120.65,120.76,63109.0,114.005,114.0522,113.9483,114.0522,63109.0
2021-03-22 15:55:00,120.73,120.78,120.7,120.76,16019.0,114.0239,114.0711,113.9955,114.0522,16019.0
2021-03-23 09:30:00,120.17,120.75,120.17,120.61,16060.0,113.495,114.0428,113.495,113.9105,16060.0
2021-03-23 09:35:00,120.58,120.71,120.56,120.63,18729.0,113.8822,114.005,113.8633,113.9294,18729.0
2021-03-23 09:40:00,120.61,120.67,120.56,120.57,10864.0,113.9105,113.9672,113.8633,113.8728,10864.0
2021-03-23 09:45:00,120.61,120.66,120.57,120.61,6807.0,113.9105,113.9578,113.8728,113.9105,6807.0
2021-03-23 09:50:00,120.59,120.6,120.5,120.54,10583.0,113.8917,113.9011,113.8067,113.8444,10583.0
2021-03-23 09:55:00,120.56,120.62,120.52,120.62,11181.0,113.8633,113.92,113.8255,113.92,11181.0
2021-03-23 10:00:00,120.61,120.73,120.61,120.65,8017.0,113.9105,114.0239,113.9105,113.9483,8017.0
2021-03-23 10:05:00,120.64,120.77,120.62,120.73,6439.0,113.9389,114.0617,113.92,114.0239,6439.0
2021-03-23 10:10:00,120.74,120.81,120.74,120.78,2107.0,114.0333,114.0994,114.0333,114.0711,2107.0
2021-03-23 10:15:00,120.82,120.9,120.81,120.86,10857.0,114.1089,114.1844,114.0994,114.1467,10857.0
2021-03-23 10:20:00,120.89,120.89,120.79,120.8,5419.0,114.175,114.175,114.0805,114.09,5419.0
2021-03-23 10:25:00,120.86,120.88,120.83,120.83,1290.0,114.1467,114.1655,114.1183,114.1183,1290.0
2021-03-23 10:30:00,120.8,120.83,120.63,120.64,4819.0,114.09,114.1183,113.9294,113.9389,4819.0
2021-03-23 10:35:00,120.61,120.63,120.52,120.54,6209.0,113.9105,113.9294,113.8255,113.8444,6209.0
2021-03-23 10:40:00,120.53,120.53,120.46,120.5,12463.0,113.835,113.835,113.7689,113.8067,12463.0
2021-03-23 10:45:00,120.52,120.58,120.52,120.56,3011.0,113.8255,113.8822,113.8255,113.8633,3011.0
2021-03-23 10:50:00,120.54,120.64,120.54,120.64,5108.0,113.8444,113.9389,113.8444,113.9389,5108.0
2021-03-23 10:55:00,120.68,120.71,120.68,120.71,1670.0,113.9767,114.005,113.9767,114.005,1670.0
2021-03-23 11:00:00,120.75,120.78,120.72,120.72,6523.0,114.0428,114.0711,114.0144,114.0144,6523.0
2021-03-23 11:05:00,120.76,120.89,120.73,120.87,10271.0,114.0522,114.175,114.0239,114.1561,10271.0
2021-03-23 11:10:00,120.9,120.99,120.89,120.97,22073.0,114.1844,114.2694,114.175,114.2505,22073.0
2021-03-23 11:15:00,120.97,121.05,120.92,121.03,4775.0,114.2505,114.3261,114.2033,114.3072,4775.0
2021-03-23 11:20:00,120.99,121.03,120.94,121.03,6346.0,114.2694,114.3072,114.2222,114.3072,6346.0
2021-03-23 11:25:00,121.04,121.04,121.01,121.04,3228.0,114.3167,114.3167,114.2883,114.3167,3228.0
2021-03-23 11:30:00,121.04,121.08,120.97,120.99,5262.0,114.3167,114.3544,114.2505,114.2694,5262.0
2021-03-23 11:35:00,121.0,121.02,120.86,120.86,11333.0,114.2789,114.2978,114.1467,114.1467,11333.0
2021-03-23 11:40:00,120.88,120.88,120.81,120.84,3088.0,114.1655,114.1655,114.0994,114.1278,3088.0
2021-03-23 11:45:00,120.84,120.87,120.81,120.81,3762.0,114.1278,114.1561,114.0994,114.0994,3762.0
2021-03-23 11:50:00,120.81,120.81,120.75,120.76,5435.0,114.0994,114.0994,114.0428,114.0522,5435.0
2021-03-23 11:55:00,120.75,120.86,120.74,120.85,7190.0,114.0428,114.1467,114.0333,114.1372,7190.0
2021-03-23 12:00:00,120.87,121.01,120.87,120.97,6056.0,114.1561,114.2883,114.1561,114.2505,6056.0
2021-03-23 12:05:00,120.87,120.87,120.66,120.76,9514.0,114.1561,114.1561,113.9578,114.0522,9514.0
2021-03-23 12:10:00,120.77,120.78,120.73,120.76,3008.0,114.0617,114.0711,114.0239,114.0522,3008.0
2021-03-23 12:15:00,120.73,120.79,120.71,120.76,5101.0,114.0239,114.0805,114.005,114.0522,5101.0
2021-03-23 12:20:00,120.76,120.87,120.72,120.85,5462.0,114.0522,114.1561,114.0144,114.1372,5462.0
2021-03-23 12:25:00,120.86,120.88,120.77,120.77,10170.0,114.1467,114.1655,114.0617,114.0617,10170.0
2021-03-23 12:30:00,120.79,120.79,120.72,120.75,3970.0,114.0805,114.0805,114.0144,114.0428,3970.0
2021-03-23 12:35:00,120.72,120.8,120.72,120.8,6594.0,114.0144,114.09,114.0144,114.09,6594.0
2021-03-23 12:40:00,120.8,120.8,120.69,120.77,13025.0,114.09,114.09,113.9861,114.0617,13025.0
2021-03-23 12:45:00,120.74,120.78,120.71,120.71,6770.0,114.0333,114.0711,114.005,114.005,6770.0
2021-03-23 12:50:00,120.7,120.81,120.7,120.76,7421.0,113.9955,114.0994,113.9955,114.0522,7421.0
2021-03-23 12:55:00,120.76,120.85,120.76,120.84,6157.0,114.0522,114.1372,114.0522,114.1278,6157.0
2021-03-23 13:00:00,120.84,120.87,120.84,120.85,8032.0,114.1278,114.1561,114.1278,114.1372,8032.0
2021-03-23 13:05:00,120.83,120.88,120.82,120.84,6532.0,114.1183,114.1655,114.1089,114.1278,6532.0
2021-03-23 13:10:00,120.86,120.94,120.85,120.93,11908.0,114.1467,114.2222,114.1372,114.2128,11908.0
2021-03-23 13:15:00,120.93,120.96,120.89,120.92,18045.0,114.2128,114.2411,114.175,114.2033,18045.0
2021-03-23 13:20:00,120.93,120.94,120.86,120.89,6364.0,114.2128,114.2222,114.1467,114.175,6364.0
2021-03-23 13:25:00,120.85,120.9,120.82,120.9,1148.0,114.1372,114.1844,114.1089,114.1844,1148.0
2021-03-23 13:30:00,120.88,120.88,120.77,120.78,6019.0,114.1655,114.1655,114.0617,114.0711,6019.0
2021-03-23 13:35:00,120.79,120.82,120.72,120.72,9690.0,114.0805,114.1089,114.0144,114.0144,9690.0
2021-03-23 13:40:00,120.7,120.7,120.59,120.59,3962.0,113.9955,113.9955,113.8917,113.8917,3962.0
2021-03-23 13:45:00,120.59,120.62,120.54,120.62,7689.0,113.8917,113.92,113.8444,113.92,7689.0
2021-03-23 13:50:00,120.59,120.63,120.57,120.61,6465.0,113.8917,113.9294,113.8728,113.9105,6465.0
2021-03-23 13:55:00,120.6,120.62,120.48,120.56,4718.0,113.9011,113.92,113.7878,113.8633,4718.0
2021-03-23 14:00:00,120.54,120.56,120.51,120.56,9270.0,113.8444,113.8633,113.8161,113.8633,9270.0
2021-03-23 14:05:00,120.56,120.63,120.48,120.63,2231.0,113.8633,113.9294,113.7878,113.9294,2231.0
2021-03-23 14:10:00,120.64,120.68,120.61,120.66,3476.0,113.9389,113.9767,113.9105,113.9578,3476.0
2021-03-23 14:15:00,120.63,120.67,120.58,120.67,1668.0,113.9294,113.9672,113.8822,113.9672,1668.0
2021-03-23 14:20:00,120.67,120.7,120.64,120.69,4173.0,113.9672,113.9955,113.9389,113.9861,4173.0
2021-03-23 14:25:00,120.68,120.72,120.6,120.7,5252.0,113.9767,114.0144,113.9011,113.9955,5252.0
2021-03-23 14:30:00,120.71,120.74,120.65,120.65,4532.0,114.005,114.0333,113.9483,113.9483,4532.0
2021-03-23 14:35:00,120.68,120.68,120.59,120.63,4148.0,113.9767,113.9767,113.8917,113.9294,4148.0
2021-03-23 14:40:00,120.63,120.63,120.49,120.54,5980.0,113.9294,113.9294,113.7972,113.8444,5980.0
2021-03-23 14:45:00,120.53,120.58,120.49,120.58,22762.0,113.835,113.8822,113.7972,113.8822,22762.0
2021-03-23 14:50:00,120.55,120.55,120.46,120.47,3951.0,113.8539,113.8539,113.7689,113.7783,3951.0
2021-03-23 14:55:00,120.45,120.45,120.28,120.28,16774.0,113.7594,113.7594,113.5989,113.5989,16774.0
2021-03-23 15:00:00,120.28,120.36,120.18,120.36,5538.0,113.5989,113.6744,113.5044,113.6744,5538.0
2021-03-23 15:05:00,120.37,120.41,120.26,120.28,11067.0,113.6839,113.7216,113.58,113.5989,11067.0
2021-03-23 15:10:00,120.28,120.3,120.11,120.11,6859.0,113.5989,113.6178,113.4383,113.4383,6859.0
2021-03-23 15:15:00,120.11,120.15,120.04,120.09,25458.0,113.4383,113.4761,113.3722,113.4194,25458.0
2021-03-23 15:20:00,120.08,120.08,119.9,119.9,10141.0,113.41,113.41,113.24,113.24,10141.0
2021-03-23 15:25:00,119.9,120.04,119.83,119.95,6147.0,113.24,113.3722,113.1739,113.2872,6147.0
2021-03-23 15:30:00,119.92,120.0,119.85,119.86,29970.0,113.2589,113.3344,113.1928,113.2022,29970.0
2021-03-23 15:35:00,119.84,119.9,119.77,119.8,10735.0,113.1833,113.24,113.1172,113.1455,10735.0
2021-03-23 15:40:00,119.82,119.95,119.8,119.88,15573.0,113.1644,113.2872,113.1455,113.2211,15573.0
2021-03-23 15:45:00,119.89,120.04,119.85,119.9,23992.0,113.2305,113.3722,113.1928,113.24,23992.0
2021-03-23 15:50:00,119.88,119.97,119.72,119.97,47512.0,113.2211,113.3061,113.07,113.3061,47512.0
2021-03-23 15:55:00,119.96,120.03,119.85,119.98,21076.0,113.2966,113.3628,113.1928,113.3155,21076.0
2021-03-24 09:30:00,120.41,120.57,120.39,120.51,10821.0,113.7216,113.8728,113.7028,113.8161,10821.0
2021-03-24 09:35:00,120.54,120.61,120.54,120.57,3745.0,113.8444,113.9105,113.8444,113.8728,3745.0
2021-03-24 09:40:00,120.6,120.6,120.49,120.57,8751.0,113.9011,113.9011,113.7972,113.8728,8751.0
2021-03-24 09:45:00,120.63,120.73,120.52,120.52,5420.0,113.9294,114.0239,113.8255,113.8255,5420.0
2021-03-24 09:50:00,120.53,120.53,120.4,120.49,33051.0,113.835,113.835,113.7122,113.7972,33051.0
2021-03-24 09:55:00,120.49,120.5,120.42,120.45,20362.0,113.7972,113.8067,113.7311,113.7594,20362.0
2021-03-24 10:00:00,120.4,120.55,120.36,120.53,6648.0,113.7122,113.8539,113.6744,113.835,6648.0
2021-03-24 10:05:00,120.53,120.62,120.53,120.58,4987.0,113.835,113.92,113.835,113.8822,4987.0
2021-03-24 10:10:00,120.56,120.67,120.51,120.54,8950.0,113.8633,113.9672,113.8161,113.8444,8950.0
2021-03-24 10:15:00,120.54,120.57,120.26,120.27,9747.0,113.8444,113.8728,113.58,113.5894,9747.0
2021-03-24 10:20:00,120.28,120.41,120.27,120.37,9917.0,113.5989,113.7216,113.5894,113.6839,9917.0
2021-03-24 10:25:00,120.35,120.38,120.28,120.37,23759.0,113.665,113.6933,113.5989,113.6839,23759.0
2021-03-24 10:30:00,120.36,120.45,120.31,120.37,12552.0,113.6744,113.7594,113.6272,113.6839,12552.0
2021-03-24 10:35:00,120.38,120.52,120.38,120.47,10037.0,113.6933,113.8255,113.6933,113.7783,10037.0
2021-03-24 10:40:00,120.5,120.58,120.49,120.56,10619.0,113.8067,113.8822,113.7972,113.8633,10619.0
2021-03-24 10:45:00,120.56,120.72,120.56,120.68,10407.0,113.8633,114.0144,113.8633,113.9767,10407.0
2021-03-24 10:50:00,120.69,120.78,120.68,120.77,13936.0,113.9861,114.0711,113.9767,114.0617,13936.0
2021-03-24 10:55:00,120.78,120.83,120.78,120.79,6642.0,114.0711,114.1183,114.0711,114.0805,6642.0
2021-03-24 11:00:00,120.81,120.92,120.8,120.91,4531.0,114.0994,114.2033,114.09,114.1939,4531.0
2021-03-24 11:05:00,120.91,121.01,120.91,120.91,6856.0,114.1939,114.2883,114.1939,114.1939,6856.0
2021-03-24 11:10:00,120.92,120.95,120.85,120.91,5945.0,114.2033,114.2317,114.1372,114.1939,5945.0
2021-03-24 11:15:00,120.93,120.94,120.83,120.83,10371.0,114.2128,114.2222,114.1183,114.1183,10371.0
2021-03-24 11:20:00,120.82,120.84,120.77,120.81,7900.0,114.1089,114.1278,114.0617,114.0994,7900.0
2021-03-24 11:25:00,120.82,120.91,120.79,120.82,7339.0,114.1089,114.1939,114.0805,114.1089,7339.0
2021-03-24 11:30:00,120.82,120.85,120.76,120.79,5335.0,114.1089,114.1372,114.0522,114.0805,5335.0
2021-03-24 11:35:00,120.8,120.81,120.74,120.79,2619.0,114.09,114.0994,114.0333,114.0805,2619.0
2021-03-24 11:40:00,120.77,120.77,120.71,120.74,20720.0,114.0617,114.0617,114.005,114.0333,20720.0
2021-03-24 11:45:00,120.77,120.8,120.72,120.74,9505.0,114.0617,114.09,114.0144,114.0333,9505.0
2021-03-24 11:50:00,120.74,120.78,120.69,120.72,12425.0,114.0333,114.0711,113.9861,114.0144,12425.0
2021-03-24 11:55:00,120.71,120.71,120.62,120.68,10089.0,114.005,114.005,113.92,113.9767,10089.0
2021-03-24 12:00:00,120.7,120.82,120.67,120.82,2644.0,113.9955,114.1089,113.9672,114.1089,2644.0
2021-03-24 12:05:00,120.78,120.86,120.76,120.85,10345.0,114.0711,114.1467,114.0522,114.1372,10345.0
2021-03-24 12:10:00,120.86,120.87,120.78,120.85,12820.0,114.1467,114.1561,114.0711,114.1372,12820.0
2021-03-24 12:15:00,120.84,120.89,120.82,120.86,7097.0,114.1278,114.175,114.1089,114.1467,7097.0
2021-03-24 12:20:00,120.85,120.88,120.83,120.84,7155.0,114.1372,114.1655,114.1183,114.1278,7155.0
2021-03-24 12:25:00,120.83,120.91,120.76,120.91,21637.0,114.1183,114.1939,114.0522,114.1939,21637.0
2021-03-24 12:30:00,120.9,120.9,120.82,120.86,3862.0,114.1844,114.1844,114.1089,114.1467,3862.0
2021-03-24 12:35:00,120.91,120.91,120.86,120.9,5867.0,114.1939,114.1939,114.1467,114.1844,5867.0
2021-03-24 12:40:00,120.9,120.93,120.87,120.92,5006.0,114.1844,114.2128,114.1561,114.2033,5006.0
2021-03-24 12:45:00,120.92,120.93,120.7,120.7,15939.0,114.2033,114.2128,113.9955,113.9955,15939.0
2021-03-24 12:50:00,120.72,120.72,120.65,120.65,9101.0,114.0144,114.0144,113.9483,113.9483,9101.0
2021-03-24 12:55:00,120.65,120.69,120.61,120.63,34255.0,113.9483,113.9861,113.9105,113.9294,34255.0
2021-03-24 13:00:00,120.59,120.59,120.45,120.52,13008.0,113.8917,113.8917,113.7594,113.8255,13008.0
2021-03-24 13:05:00,120.53,120.54,120.4,120.46,20945.0,113.835,113.8444,113.7122,113.7689,20945.0
2021-03-24 13:10:00,120.42,120.43,120.32,120.32,6004.0,113.7311,113.7405,113.6366,113.6366,6004.0
2021-03-24 13:15:00,120.29,120.31,120.24,120.31,15660.0,113.6083,113.6272,113.5611,113.6272,15660.0
2021-03-24 13:20:00,120.32,120.4,120.3,120.4,5926.0,113.6366,113.7122,113.6178,113.7122,5926.0
2021-03-24 13:25:00,120.39,120.46,120.36,120.41,4096.0,113.7028,113.7689,113.6744,113.7216,4096.0
2021-03-24 13:30:00,120.4,120.45,120.35,120.35,35832.0,113.7122,113.7594,113.665,113.665,35832.0
2021-03-24 13:35:00,120.35,120.42,120.35,120.4,7960.0,113.665,113.7311,113.665,113.7122,7960.0
2021-03-24 13:40:00,120.4,120.41,120.14,120.14,5244.0,113.7122,113.7216,113.4666,113.4666,5244.0
2021-03-24 13:45:00,120.16,120.4,120.15,120.37,5770.0,113.4855,113.7122,113.4761,113.6839,5770.0
2021-03-24 13:50:00,120.5,120.54,120.47,120.47,7383.0,113.8067,113.8444,113.7783,113.7783,7383.0
2021-03-24 13:55:00,120.49,120.56,120.49,120.53,3716.0,113.7972,113.8633,113.7972,113.835,3716.0
2021-03-24 14:00:00,120.51,120.51,120.38,120.41,4114.0,113.8161,113.8161,113.6933,113.7216,4114.0
2021-03-24 14:05:00,120.44,120.5,120.4,120.47,3569.0,113.75,113.8067,113.7122,113.7783,3569.0
2021-03-24 14:10:00,120.47,120.5,120.46,120.47,5517.0,113.7783,113.8067,113.7689,113.7783,5517.0
2021-03-24 14:15:00,120.46,120.58,120.46,120.55,9432.0,113.7689,113.8822,113.7689,113.8539,9432.0
2021-03-24 14:20:00,120.54,120.62,120.5,120.5,8351.0,113.8444,113.92,113.8067,113.8067,8351.0
2021-03-24 14:25:00,120.5,120.51,120.31,120.32,8625.0,113.8067,113.8161,113.6272,113.6366,8625.0
2021-03-24 14:30:00,120.29,120.29,120.19,120.28,16937.0,113.6083,113.6083,113.5139,113.5989,16937.0
2021-03-24 14:35:00,120.23,120.34,120.22,120.25,7325.0,113.5516,113.6555,113.5422,113.5705,7325.0
2021-03-24 14:40:00,120.27,120.28,120.15,120.17,8859.0,113.5894,113.5989,113.4761,113.495,8859.0
2021-03-24 14:45:00,120.16,120.39,120.16,120.39,8491.0,113.4855,113.7028,113.4855,113.7028,8491.0
2021-03-24 14:50:00,120.37,120.39,120.11,120.11,10064.0,113.6839,113.7028,113.4383,113.4383,10064.0
2021-03-24 14:55:00,120.1,120.23,120.08,120.14,10568.0,113.4289,113.5516,113.41,113.4666,10568.0
2021-03-24 15:00:00,120.1,120.23,120.07,120.19,8429.0,113.4289,113.5516,113.4005,113.5139,8429.0
2021-03-24 15:05:00,120.2,120.29,120.2,120.25,8930.0,113.5233,113.6083,113.5233,113.5705,8930.0
2021-03-24 15:10:00,120.24,120.26,120.13,120.18,2261.0,113.5611,113.58,113.4572,113.5044,2261.0
2021-03-24 15:15:00,120.2,120.3,120.14,120.29,8068.0,113.5233,113.6178,113.4666,113.6083,8068.0
2021-03-24 15:20:00,120.16,120.17,120.08,120.13,5582.0,113.4855,113.495,113.41,113.4572,5582.0
2021-03-24 15:25:00,120.14,120.17,120.07,120.09,5744.0,113.4666,113.495,113.4005,113.4194,5744.0
2021-03-24 15:30:00,120.09,120.09,119.94,119.95,38906.0,113.4194,113.4194,113.2778,113.2872,38906.0
2021-03-24 15:35:00,119.93,119.98,119.88,119.88,11958.0,113.2683,113.3155,113.2211,113.2211,11958.0
2021-03-24 15:40:00,119.89,119.99,119.87,119.92,7465.0,113.2305,113.325,113.2116,113.2589,7465.0
2021-03-24 15:45:00,119.9,120.02,119.86,119.95,9641.0,113.24,113.3533,113.2022,113.2872,9641.0
2021-03-24 15:50:00,119.95,119.96,119.76,119.76,11904.0,113.2872,113.2966,113.1078,113.1078,11904.0
2021-03-24 15:55:00,119.74,119.74,119.57,119.59,29341.0,113.0889,113.0889,112.9283,112.9472,29341.0
2021-03-25 09:30:00,118.69,118.71,118.4,118.41,23345.0,112.6038,112.6227,112.3286,112.3381,23345.0
2021-03-25 09:35:00,118.37,118.64,118.36,118.5,4188.0,112.3002,112.5563,112.2907,112.4235,4188.0
2021-03-25 09:40:00,118.55,118.59,118.45,118.45,3165.0,112.4709,112.5089,112.3761,112.3761,3165.0
2021-03-25 09:45:00,118.42,118.6,118.39,118.53,14108.0,112.3476,112.5184,112.3191,112.452,14108.0
2021-03-25 09:50:00,118.49,118.49,118.23,118.23,4151.0,112.414,112.414,112.1673,112.1673,4151.0
2021-03-25 09:55:00,118.27,118.54,118.24,118.54,9407.0,112.2053,112.4615,112.1768,112.4615,9407.0
2021-03-25 10:00:00,118.53,118.7,118.51,118.66,14335.0,112.452,112.6132,112.433,112.5753,14335.0
2021-03-25 10:05:00,118.68,118.78,118.67,118.74,10330.0,112.5943,112.6891,112.5848,112.6512,10330.0
2021-03-25 10:10:00,118.76,118.8,118.66,118.66,5702.0,112.6702,112.7081,112.5753,112.5753,5702.0
2021-03-25 10:15:00,118.66,118.68,118.49,118.52,10143.0,112.5753,112.5943,112.414,112.4425,10143.0
2021-03-25 10:20:00,118.57,118.69,118.57,118.63,10923.0,112.4899,112.6038,112.4899,112.5468,10923.0
2021-03-25 10:25:00,118.53,118.59,118.4,118.41,4011.0,112.452,112.5089,112.3286,112.3381,4011.0
2021-03-25 10:30:00,118.36,118.42,118.28,118.33,5910.0,112.2907,112.3476,112.2148,112.2622,5910.0
2021-03-25 10:35:00,118.29,118.35,118.24,118.34,6645.0,112.2243,112.2812,112.1768,112.2717,6645.0
2021-03-25 10:40:00,118.31,118.31,118.13,118.17,5193.0,112.2432,112.2432,112.0725,112.1104,5193.0
2021-03-25 10:45:00,118.2,118.28,118.1,118.1,4790.0,112.1389,112.2148,112.044,112.044,4790.0
2021-03-25 10:50:00,118.03,118.04,117.86,117.86,16915.0,111.9776,111.9871,111.8163,111.8163,16915.0
2021-03-25 10:55:00,117.87,118.07,117.86,118.07,5806.0,111.8258,112.0156,111.8163,112.0156,5806.0
2021-03-25 11:00:00,118.1,118.1,117.86,117.86,3024.0,112.044,112.044,111.8163,111.8163,3024.0
2021-03-25 11:05:00,117.83,118.04,117.83,117.94,10042.0,111.7879,111.9871,111.7879,111.8922,10042.0
2021-03-25 11:10:00,117.95,118.16,117.95,118.14,8704.0,111.9017,112.1009,111.9017,112.082,8704.0
2021-03-25 11:15:00,118.15,118.17,118.11,118.15,10499.0,112.0915,112.1104,112.0535,112.0915,10499.0
2021-03-25 11:20:00,118.17,118.18,118.1,118.1,5378.0,112.1104,112.1199,112.044,112.044,5378.0
2021-03-25 11:25:00,118.09,118.24,117.99,118.22,11954.0,112.0345,112.1768,111.9397,112.1579,11954.0
2021-03-25 11:30:00,118.33,118.46,118.33,118.46,12593.0,112.2622,112.3856,112.2622,112.3856,12593.0
2021-03-25 11:35:00,118.45,118.46,118.38,118.41,4755.0,112.3761,112.3856,112.3097,112.3381,4755.0
2021-03-25 11:40:00,118.35,118.37,118.18,118.19,4260.0,112.2812,112.3002,112.1199,112.1294,4260.0
2021-03-25 11:45:00,118.18,118.26,118.13,118.21,5760.0,112.1199,112.1958,112.0725,112.1484,5760.0
2021-03-25 11:50:00,118.18,118.31,118.17,118.26,8537.0,112.1199,112.2432,112.1104,112.1958,8537.0
2021-03-25 11:55:00,118.32,118.67,118.31,118.65,18924.0,112.2527,112.5848,112.2432,112.5658,18924.0
2021-03-25 12:00:00,118.66,118.75,118.59,118.68,30684.0,112.5753,112.6607,112.5089,112.5943,30684.0
2021-03-25 12:05:00,118.68,118.68,118.55,118.57,3830.0,112.5943,112.5943,112.4709,112.4899,3830.0
2021-03-25 12:10:00,118.58,118.61,118.49,118.49,8532.0,112.4994,112.5279,112.414,112.414,8532.0
2021-03-25 12:15:00,118.48,118.78,118.47,118.76,14078.0,112.4045,112.6891,112.395,112.6702,14078.0
2021-03-25 12:20:00,118.74,118.82,118.71,118.78,12594.0,112.6512,112.7271,112.6227,112.6891,12594.0
2021-03-25 12:25:00,118.81,118.89,118.81,118.82,7982.0,112.7176,112.7935,112.7176,112.7271,7982.0
2021-03-25 12:30:00,118.84,118.87,118.8,118.8,6938.0,112.7461,112.7745,112.7081,112.7081,6938.0
2021-03-25 12:35:00,118.81,118.83,118.74,118.8,18515.0,112.7176,112.7366,112.6512,112.7081,18515.0
2021-03-25 12:40:00,118.78,118.9,118.78,118.87,4387.0,112.6891,112.803,112.6891,112.7745,4387.0
2021-03-25 12:45:00,118.92,118.98,118.91,118.98,3481.0,112.822,112.8789,112.8125,112.8789,3481.0
2021-03-25 12:50:00,118.95,118.96,118.89,118.92,5363.0,112.8504,112.8599,112.7935,112.822,5363.0
2021-03-25 12:55:00,118.93,118.98,118.9,118.93,6416.0,112.8315,112.8789,112.803,112.8315,6416.0
2021-03-25 13:00:00,118.93,118.93,118.73,118.9,9468.0,112.8315,112.8315,112.6417,112.803,9468.0
2021-03-25 13:05:00,118.9,118.96,118.88,118.91,10152.0,112.803,112.8599,112.784,112.8125,10152.0
2021-03-25 13:10:00,118.9,119.09,118.86,119.08,11972.0,112.803,112.9832,112.765,112.9738,11972.0
2021-03-25 13:15:00,119.09,119.12,118.97,119.01,9282.0,112.9832,113.0117,112.8694,112.9074,9282.0
2021-03-25 13:20:00,119.04,119.06,118.94,118.96,5200.0,112.9358,112.9548,112.8409,112.8599,5200.0
2021-03-25 13:25:00,118.93,118.99,118.91,118.93,3735.0,112.8315,112.8884,112.8125,112.8315,3735.0
2021-03-25 13:30:00,118.96,119.03,118.9,118.91,5494.0,112.8599,112.9263,112.803,112.8125,5494.0
2021-03-25 13:35:00,118.9,118.95,118.81,118.95,5198.0,112.803,112.8504,112.7176,112.8504,5198.0
2021-03-25 13:40:00,118.97,119.13,118.97,119.1,5374.0,112.8694,113.0212,112.8694,112.9927,5374.0
2021-03-25 13:45:00,119.12,119.16,118.92,119.02,19907.0,113.0117,113.0497,112.822,112.9168,19907.0
2021-03-25 13:50:00,119.01,119.04,118.95,119.0,7958.0,112.9074,112.9358,112.8504,112.8979,7958.0
2021-03-25 13:55:00,119.0,119.01,118.83,118.85,11891.0,112.8979,112.9074,112.7366,112.7556,11891.0
2021-03-25 14:00:00,118.82,118.84,118.72,118.74,8122.0,112.7271,112.7461,112.6322,112.6512,8122.0
2021-03-25 14:05:00,118.73,118.8,118.69,118.71,8579.0,112.6417,112.7081,112.6038,112.6227,8579.0
2021-03-25 14:10:00,118.68,118.77,118.68,118.75,13016.0,112.5943,112.6797,112.5943,112.6607,13016.0
2021-03-25 14:15:00,118.75,118.85,118.7,118.84,4783.0,112.6607,112.7556,112.6132,112.7461,4783.0
2021-03-25 14:20:00,118.86,118.88,118.77,118.82,3325.0,112.765,112.784,112.6797,112.7271,3325.0
2021-03-25 14:25:00,118.82,118.82,118.62,118.63,4438.0,112.7271,112.7271,112.5373,112.5468,4438.0
2021-03-25 14:30:00,118.64,118.7,118.64,118.7,4578.0,112.5563,112.6132,112.5563,112.6132,4578.0
2021-03-25 14:35:00,118.7,118.98,118.68,118.94,19272.0,112.6132,112.8789,112.5943,112.8409,19272.0
2021-03-25 14:40:00,118.94,119.03,118.92,119.03,30436.0,112.8409,112.9263,112.822,112.9263,30436.0
2021-03-25 14:45:00,119.03,119.1,119.02,119.08,22941.0,112.9263,112.9927,112.9168,112.9738,22941.0
2021-03-25 14:50:00,119.09,119.24,119.07,119.22,3907.0,112.9832,113.1256,112.9643,113.1066,3907.0
2021-03-25 14:55:00,119.21,119.27,119.12,119.25,5427.0,113.0971,113.154,113.0117,113.135,5427.0
2021-03-25 15:00:00,119.27,119.35,119.27,119.35,8616.0,113.154,113.2299,113.154,113.2299,8616.0
2021-03-25 15:05:00,119.38,119.38,119.27,119.27,25797.0,113.2584,113.2584,113.154,113.154,25797.0
2021-03-25 15:10:00,119.29,119.42,119.28,119.35,7351.0,113.173,113.2963,113.1635,113.2299,7351.0
2021-03-25 15:15:00,119.37,119.49,119.37,119.44,10095.0,113.2489,113.3627,113.2489,113.3153,10095.0
2021-03-25 15:20:00,119.43,119.5,119.35,119.36,12246.0,113.3058,113.3722,113.2299,113.2394,12246.0
2021-03-25 15:25:00,119.36,119.44,119.32,119.44,13537.0,113.2394,113.3153,113.2015,113.3153,13537.0
2021-03-25 15:30:00,119.43,119.56,119.43,119.5,12055.0,113.3058,113.4291,113.3058,113.3722,12055.0
2021-03-25 15:35:00,119.51,119.54,119.44,119.54,14637.0,113.3817,113.4102,113.3153,113.4102,14637.0
2021-03-25 15:40:00,119.55,119.63,119.5,119.5,12124.0,113.4197,113.4956,113.3722,113.3722,12124.0
2021-03-25 15:45:00,119.55,119.62,119.5,119.6,15886.0,113.4197,113.4861,113.3722,113.4671,15886.0
2021-03-25 15:50:00,119.6,119.71,119.56,119.57,21415.0,113.4671,113.5715,113.4291,113.4386,21415.0
2021-03-25 15:55:00,119.52,119.54,119.44,119.44,28919.0,113.3912,113.4102,113.3153,113.3153,28919.0
2021-03-26 09:30:00,119.95,119.95,119.56,119.91,9845.0,113.7991,113.7991,113.4291,113.7612,9845.0
2021-03-26 09:35:00,119.85,119.91,119.85,119.91,14415.0,113.7043,113.7612,113.7043,113.7612,14415.0
2021-03-26 09:40:00,119.89,119.93,119.83,119.89,11335.0,113.7422,113.7802,113.6853,113.7422,11335.0
2021-03-26 09:45:00,119.9,119.98,119.87,119.94,12304.0,113.7517,113.8276,113.7233,113.7897,12304.0
2021-03-26 09:50:00,119.93,119.96,119.85,119.94,12071.0,113.7802,113.8086,113.7043,113.7897,12071.0
2021-03-26 09:55:00,119.97,120.07,119.97,120.06,14364.0,113.8181,113.913,113.8181,113.9035,14364.0
2021-03-26 10:00:00,120.09,120.25,120.0,120.25,17822.0,113.932,114.0838,113.8466,114.0838,17822.0
2021-03-26 10:05:00,120.25,120.26,120.19,120.22,29210.0,114.0838,114.0933,114.0268,114.0553,29210.0
2021-03-26 10:10:00,120.22,120.27,120.16,120.26,36756.0,114.0553,114.1027,113.9984,114.0933,36756.0
2021-03-26 10:15:00,120.26,120.27,120.19,120.21,13528.0,114.0933,114.1027,114.0268,114.0458,13528.0
2021-03-26 10:20:00,120.23,120.26,120.17,120.24,17147.0,114.0648,114.0933,114.0079,114.0743,17147.0
2021-03-26 10:25:00,120.25,120.35,120.25,120.33,26935.0,114.0838,114.1786,114.0838,114.1597,26935.0
2021-03-26 10:30:00,120.34,120.41,120.32,120.33,38698.0,114.1692,114.2356,114.1502,114.1597,38698.0
2021-03-26 10:35:00,120.34,120.36,120.3,120.31,7944.0,114.1692,114.1881,114.1312,114.1407,7944.0
2021-03-26 10:40:00,120.33,120.36,120.32,120.35,9185.0,114.1597,114.1881,114.1502,114.1786,9185.0
2021-03-26 10:45:00,120.34,120.39,120.32,120.33,9688.0,114.1692,114.2166,114.1502,114.1597,9688.0
2021-03-26 10:50:00,120.31,120.36,120.3,120.31,13727.0,114.1407,114.1881,114.1312,114.1407,13727.0
2021-03-26 10:55:00,120.29,120.3,120.18,120.19,40702.0,114.1217,114.1312,114.0174,114.0268,40702.0
2021-03-26 11:00:00,120.21,120.3,120.16,120.29,13600.0,114.0458,114.1312,113.9984,114.1217,13600.0
2021-03-26 11:05:00,120.3,120.33,120.28,120.33,11558.0,114.1312,114.1597,114.1122,114.1597,11558.0
2021-03-26 11:10:00,120.32,120.32,120.1,120.12,8016.0,114.1502,114.1502,113.9415,113.9604,8016.0
2021-03-26 11:15:00,120.13,120.17,120.07,120.13,12946.0,113.9699,114.0079,113.913,113.9699,12946.0
2021-03-26 11:20:00,120.14,120.16,120.0,120.01,9004.0,113.9794,113.9984,113.8466,113.8561,9004.0
2021-03-26 11:25:00,120.05,120.09,120.01,120.09,7525.0,113.894,113.932,113.8561,113.932,7525.0
2021-03-26 11:30:00,120.1,120.19,120.06,120.17,25356.0,113.9415,114.0268,113.9035,114.0079,25356.0
2021-03-26 11:35:00,120.18,120.29,120.17,120.29,57700.0,114.0174,114.1217,114.0079,114.1217,57700.0
2021-03-26 11:40:00,120.3,120.37,120.28,120.36,59080.0,114.1312,114.1976,114.1122,114.1881,59080.0
2021-03-26 11:45:00,120.37,120.43,120.35,120.41,126327.0,114.1976,114.2545,114.1786,114.2356,126327.0
2021-03-26 11:50:00,120.4,120.42,120.39,120.4,19036.0,114.2261,114.245,114.2166,114.2261,19036.0
2021-03-26 11:55:00,120.41,120.48,120.39,120.48,29215.0,114.2356,114.302,114.2166,114.302,29215.0
2021-03-26 12:00:00,120.48,120.53,120.43,120.47,18169.0,114.302,114.3494,114.2545,114.2925,18169.0
2021-03-26 12:05:00,120.5,120.54,120.43,120.54,10368.0,114.3209,114.3589,114.2545,114.3589,10368.0
2021-03-26 12:10:00,120.54,120.57,120.52,120.56,90960.0,114.3589,114.3874,114.3399,114.3779,90960.0
2021-03-26 12:15:00,120.56,120.62,120.53,120.56,58948.0,114.3779,114.4348,114.3494,114.3779,58948.0
2021-03-26 12:20:00,120.57,120.58,120.53,120.55,8443.0,114.3874,114.3968,114.3494,114.3684,8443.0
2021-03-26 12:25:00,120.58,120.61,120.56,120.59,4796.0,114.3968,114.4253,114.3779,114.4063,4796.0
2021-03-26 12:30:00,120.61,120.7,120.59,120.7,9098.0,114.4253,114.5107,114.4063,114.5107,9098.0
2021-03-26 12:35:00,120.71,120.76,120.69,120.75,8719.0,114.5202,114.5676,114.5012,114.5581,8719.0
2021-03-26 12:40:00,120.75,120.82,120.74,120.8,2991.0,114.5581,114.6245,114.5486,114.6056,2991.0
2021-03-26 12:45:00,120.81,120.86,120.77,120.86,15711.0,114.6151,114.6625,114.5771,114.6625,15711.0
2021-03-26 12:50:00,120.86,120.86,120.82,120.84,4531.0,114.6625,114.6625,114.6245,114.6435,4531.0
2021-03-26 12:55:00,120.85,120.86,120.74,120.74,4500.0,114.653,114.6625,114.5486,114.5486,4500.0
2021-03-26 13:00:00,120.78,120.83,120.78,120.82,5584.0,114.5866,114.634,114.5866,114.6245,5584.0
2021-03-26 13:05:00,120.83,120.95,120.82,120.93,4427.0,114.634,114.7479,114.6245,114.7289,4427.0
2021-03-26 13:10:00,120.93,120.95,120.88,120.88,4729.0,114.7289,114.7479,114.6815,114.6815,4729.0
2021-03-26 13:15:00,120.89,120.91,120.85,120.89,5604.0,114.6909,114.7099,114.653,114.6909,5604.0
2021-03-26 13:20:00,120.9,120.96,120.87,120.94,4436.0,114.7004,114.7574,114.672,114.7384,4436.0
2021-03-26 13:25:00,120.92,120.94,120.9,120.93,5100.0,114.7194,114.7384,114.7004,114.7289,5100.0
2021-03-26 13:30:00,120.95,120.96,120.87,120.87,240455.0,114.7479,114.7574,114.672,114.672,240455.0
2021-03-26 13:35:00,120.86,120.87,120.75,120.76,10921.0,114.6625,114.672,114.5581,114.5676,10921.0
2021-03-26 13:40:00,120.77,120.77,120.7,120.7,3299.0,114.5771,114.5771,114.5107,114.5107,3299.0
2021-03-26 13:45:00,120.69,120.71,120.54,120.54,6332.0,114.5012,114.5202,114.3589,114.3589,6332.0
2021-03-26 13:50:00,120.6,120.7,120.58,120.7,5214.0,114.4158,114.5107,114.3968,114.5107,5214.0
2021-03-26 13:55:00,120.68,120.73,120.66,120.71,4711.0,114.4917,114.5392,114.4727,114.5202,4711.0
2021-03-26 14:00:00,120.71,120.77,120.65,120.68,8125.0,114.5202,114.5771,114.4633,114.4917,8125.0
2021-03-26 14:05:00,120.7,120.71,120.5,120.51,8241.0,114.5107,114.5202,114.3209,114.3304,8241.0
2021-03-26 14:10:00,120.51,120.52,120.36,120.37,10747.0,114.3304,114.3399,114.1881,114.1976,10747.0
2021-03-26 14:15:00,120.37,120.38,120.25,120.36,6416.0,114.1976,114.2071,114.0838,114.1881,6416.0
2021-03-26 14:20:00,120.38,120.58,120.37,120.56,20100.0,114.2071,114.3968,114.1976,114.3779,20100.0
2021-03-26 14:25:00,120.55,120.64,120.55,120.64,10716.0,114.3684,114.4538,114.3684,114.4538,10716.0
2021-03-26 14:30:00,120.66,120.67,120.55,120.67,14887.0,114.4727,114.4822,114.3684,114.4822,14887.0
2021-03-26 14:35:00,120.67,120.72,120.58,120.67,19661.0,114.4822,114.5297,114.3968,114.4822,19661.0
2021-03-26 14:40:00,120.67,120.69,120.55,120.59,7044.0,114.4822,114.5012,114.3684,114.4063,7044.0
2021-03-26 14:45:00,120.59,120.61,120.32,120.32,9298.0,114.4063,114.4253,114.1502,114.1502,9298.0
2021-03-26 14:50:00,120.32,120.79,120.3,120.78,10039.0,114.1502,114.5961,114.1312,114.5866,10039.0
2021-03-26 14:55:00,120.75,120.85,120.68,120.85,27712.0,114.5581,114.653,114.4917,114.653,27712.0
2021-03-26 15:00:00,120.85,120.87,120.81,120.82,7533.0,114.653,114.672,114.6151,114.6245,7533.0
2021-03-26 15:05:00,120.82,120.85,120.77,120.77,10466.0,114.6245,114.653,114.5771,114.5771,10466.0
2021-03-26 15:10:00,120.77,120.95,120.75,120.87,12665.0,114.5771,114.7479,114.5581,114.672,12665.0
2021-03-26 15:15:00,120.88,121.01,120.87,121.01,11522.0,114.6815,114.8048,114.672,114.8048,11522.0
2021-03-26 15:20:00,121.02,121.02,120.91,120.91,5753.0,114.8143,114.8143,114.7099,114.7099,5753.0
2021-03-26 15:25:00,120.93,121.0,120.89,121.0,7243.0,114.7289,114.7953,114.6909,114.7953,7243.0
2021-03-26 15:30:00,121.01,121.14,121.01,121.14,23344.0,114.8048,114.9281,114.8048,114.9281,23344.0
2021-03-26 15:35:00,121.14,121.21,121.1,121.15,9539.0,114.9281,114.9945,114.8902,114.9376,9539.0
2021-03-26 15:40:00,121.17,121.21,121.11,121.2,51525.0,114.9566,114.9945,114.8997,114.9851,51525.0
2021-03-26 15:45:00,121.19,121.33,121.16,121.33,14959.0,114.9756,115.1084,114.9471,115.1084,14959.0
2021-03-26 15:50:00,121.34,121.48,121.28,121.48,24576.0,115.1179,115.2507,115.0609,115.2507,24576.0
2021-03-26 15:55:00,121.51,122.08,121.51,121.97,23808.0,115.2792,115.8199,115.2792,115.7156,23808.0
2021-03-29 09:30:00,121.86,121.87,121.54,121.75,21978.0,115.6112,115.6207,115.3076,115.5068,21978.0
2021-03-29 09:35:00,121.84,122.0,121.82,121.99,9992.0,115.5922,115.744,115.5733,115.7345,9992.0
2021-03-29 09:40:00,122.0,122.0,121.8,121.8,14394.0,115.744,115.744,115.5543,115.5543,14394.0
2021-03-29 09:45:00,121.85,121.91,121.77,121.81,15242.0,115.6017,115.6586,115.5258,115.5638,15242.0
2021-03-29 09:50:00,121.82,121.87,121.69,121.69,10940.0,115.5733,115.6207,115.4499,115.4499,10940.0
2021-03-29 09:55:00,121.69,121.7,121.51,121.51,9376.0,115.4499,115.4594,115.2792,115.2792,9376.0
2021-03-29 10:00:00,121.46,121.54,121.39,121.52,13591.0,115.2317,115.3076,115.1653,115.2886,13591.0
2021-03-29 10:05:00,121.56,121.56,121.37,121.39,9111.0,115.3266,115.3266,115.1463,115.1653,9111.0
2021-03-29 10:10:00,121.38,121.52,121.31,121.45,8200.0,115.1558,115.2886,115.0894,115.2222,8200.0
2021-03-29 10:15:00,121.4,121.48,121.35,121.45,9921.0,115.1748,115.2507,115.1274,115.2222,9921.0
2021-03-29 10:20:00,121.42,121.5,121.3,121.36,13907.0,115.1938,115.2697,115.0799,115.1368,13907.0
2021-03-29 10:25:00,121.36,121.47,121.26,121.26,11655.0,115.1368,115.2412,115.042,115.042,11655.0
2021-03-29 10:30:00,121.25,121.37,121.24,121.27,6553.0,115.0325,115.1463,115.023,115.0515,6553.0
2021-03-29 10:35:00,121.28,121.52,121.26,121.44,15043.0,115.0609,115.2886,115.042,115.2127,15043.0
2021-03-29 10:40:00,121.39,121.45,121.34,121.35,6535.0,115.1653,115.2222,115.1179,115.1274,6535.0
2021-03-29 10:45:00,121.33,121.38,121.27,121.31,8712.0,115.1084,115.1558,115.0515,115.0894,8712.0
2021-03-29 10:50:00,121.31,121.37,121.25,121.26,9741.0,115.0894,115.1463,115.0325,115.042,9741.0
2021-03-29 10:55:00,121.22,121.34,121.2,121.29,9559.0,115.004,115.1179,114.9851,115.0704,9559.0
2021-03-29 11:00:00,121.28,121.3,121.16,121.3,8786.0,115.0609,115.0799,114.9471,115.0799,8786.0
2021-03-29 11:05:00,121.29,121.32,121.21,121.32,11708.0,115.0704,115.0989,114.9945,115.0989,11708.0
2021-03-29 11:10:00,121.4,121.42,121.3,121.35,6763.0,115.1748,115.1938,115.0799,115.1274,6763.0
2021-03-29 11:15:00,121.4,121.42,121.34,121.34,6198.0,115.1748,115.1938,115.1179,115.1179,6198.0
2021-03-29 11:20:00,121.36,121.5,121.32,121.46,10016.0,115.1368,115.2697,115.0989,115.2317,10016.0
2021-03-29 11:25:00,121.55,121.61,121.52,121.61,7439.0,115.3171,115.374,115.2886,115.374,7439.0
2021-03-29 11:30:00,121.62,121.69,121.57,121.66,24686.0,115.3835,115.4499,115.3361,115.4215,24686.0
2021-03-29 11:35:00,121.63,121.7,121.62,121.65,11329.0,115.393,115.4594,115.3835,115.412,11329.0
2021-03-29 11:40:00,121.65,121.71,121.64,121.68,5496.0,115.412,115.4689,115.4025,115.4404,5496.0
2021-03-29 11:45:00,121.66,121.73,121.64,121.67,4370.0,115.4215,115.4879,115.4025,115.431,4370.0
2021-03-29 11:50:00,121.65,121.79,121.64,121.77,16658.0,115.412,115.5448,115.4025,115.5258,16658.0
2021-03-29 11:55:00,121.78,121.82,121.75,121.75,6687.0,115.5353,115.5733,115.5068,115.5068,6687.0
2021-03-29 12:00:00,121.76,121.77,121.73,121.73,2915.0,115.5163,115.5258,115.4879,115.4879,2915.0
2021-03-29 12:05:00,121.71,121.74,121.52,121.56,15102.0,115.4689,115.4974,115.2886,115.3266,15102.0
2021-03-29 12:10:00,121.57,121.59,121.45,121.54,13137.0,115.3361,115.3551,115.2222,115.3076,13137.0
2021-03-29 12:15:00,121.5,121.55,121.47,121.49,3449.0,115.2697,115.3171,115.2412,115.2602,3449.0
2021-03-29 12:20:00,121.5,121.57,121.48,121.52,8856.0,115.2697,115.3361,115.2507,115.2886,8856.0
2021-03-29 12:25:00,121.53,121.74,121.51,121.71,5420.0,115.2981,115.4974,115.2792,115.4689,5420.0
2021-03-29 12:30:00,121.7,121.77,121.66,121.77,14731.0,115.4594,115.5258,115.4215,115.5258,14731.0
2021-03-29 12:35:00,121.79,121.91,121.78,121.89,2457.0,115.5448,115.6586,115.5353,115.6397,2457.0
2021-03-29 12:40:00,121.87,122.04,121.84,122.0,6604.0,115.6207,115.782,115.5922,115.744,6604.0
2021-03-29 12:45:00,122.0,122.03,121.97,122.02,3872.0,115.744,115.7725,115.7156,115.763,3872.0
2021-03-29 12:50:00,122.02,122.15,121.97,122.15,4225.0,115.763,115.8863,115.7156,115.8863,4225.0
2021-03-29 12:55:00,122.17,122.19,122.14,122.17,6930.0,115.9053,115.9243,115.8768,115.9053,6930.0
2021-03-29 13:00:00,122.18,122.33,122.18,122.29,35131.0,115.9148,116.0571,115.9148,116.0192,35131.0
2021-03-29 13:05:00,122.31,122.36,122.28,122.28,17879.0,116.0381,116.0856,116.0097,116.0097,17879.0
2021-03-29 13:10:00,122.25,122.33,122.24,122.31,6202.0,115.9812,116.0571,115.9717,116.0381,6202.0
2021-03-29 13:15:00,122.28,122.28,122.19,122.2,4872.0,116.0097,116.0097,115.9243,115.9338,4872.0
2021-03-29 13:20:00,122.22,122.24,122.17,122.17,5711.0,115.9527,115.9717,115.9053,115.9053,5711.0
2021-03-29 13:25:00,122.17,122.18,122.08,122.12,5372.0,115.9053,115.9148,115.8199,115.8579,5372.0
2021-03-29 13:30:00,122.1,122.41,122.08,122.41,3052.0,115.8389,116.133,115.8199,116.133,3052.0
2021-03-29 13:35:00,122.41,122.41,122.25,122.28,3154.0,116.133,116.133,115.9812,116.0097,3154.0
2021-03-29 13:40:00,122.27,122.28,122.22,122.25,8011.0,116.0002,116.0097,115.9527,115.9812,8011.0
2021-03-29 13:45:00,122.24,122.38,122.23,122.33,8883.0,115.9717,116.1045,115.9622,116.0571,8883.0
2021-03-29 13:50:00,122.34,122.4,122.3,122.3,16852.0,116.0666,116.1235,116.0286,116.0286,16852.0
2021-03-29 13:55:00,122.28,122.29,122.18,122.19,15989.0,116.0097,116.0192,115.9148,115.9243,15989.0
2021-03-29 14:00:00,122.21,122.22,122.09,122.14,5666.0,115.9433,115.9527,115.8294,115.8768,5666.0
2021-03-29 14:05:00,122.16,122.2,122.14,122.2,9013.0,115.8958,115.9338,115.8768,115.9338,9013.0
2021-03-29 14:10:00,122.2,122.22,122.05,122.22,6543.0,115.9338,115.9527,115.7915,115.9527,6543.0
2021-03-29 14:15:00,122.2,122.2,122.03,122.08,5431.0,115.9338,115.9338,115.7725,115.8199,5431.0
2021-03-29 14:20:00,122.1,122.15,122.06,122.13,3329.0,115.8389,115.8863,115.801,115.8674,3329.0
2021-03-29 14:25:00,122.14,122.15,122.07,122.12,4913.0,115.8768,115.8863,115.8104,115.8579,4913.0
2021-03-29 14:30:00,122.09,122.1,121.93,121.97,6925.0,115.8294,115.8389,115.6776,115.7156,6925.0
2021-03-29 14:35:00,121.98,122.01,121.92,121.93,3628.0,115.7251,115.7535,115.6681,115.6776,3628.0
2021-03-29 14:40:00,121.93,122.05,121.93,122.0,4501.0,115.6776,115.7915,115.6776,115.744,4501.0
2021-03-29 14:45:00,121.98,122.22,121.98,122.19,2708.0,115.7251,115.9527,115.7251,115.9243,2708.0
2021-03-29 14:50:00,122.12,122.18,122.04,122.12,7553.0,115.8579,115.9148,115.782,115.8579,7553.0
2021-03-29 14:55:00,122.13,122.13,121.94,122.06,11901.0,115.8674,115.8674,115.6871,115.801,11901.0
2021-03-29 15:00:00,122.1,122.22,122.07,122.22,10116.0,115.8389,115.9527,115.8104,115.9527,10116.0
2021-03-29 15:05:00,122.21,122.26,122.17,122.24,18819.0,115.9433,115.9907,115.9053,115.9717,18819.0
2021-03-29 15:10:00,122.25,122.31,122.17,122.25,22276.0,115.9812,116.0381,115.9053,115.9812,22276.0
2021-03-29 15:15:00,122.24,122.32,122.24,122.29,15446.0,115.9717,116.0476,115.9717,116.0192,15446.0
2021-03-29 15:20:00,122.28,122.38,122.22,122.38,23872.0,116.0097,116.1045,115.9527,116.1045,23872.0
2021-03-29 15:25:00,122.38,122.42,122.3,122.38,16152.0,116.1045,116.1425,116.0286,116.1045,16152.0
2021-03-29 15:30:00,122.39,122.43,122.29,122.29,14607.0,116.114,116.152,116.0192,116.0192,14607.0
2021-03-29 15:35:00,122.29,122.43,122.29,122.39,16693.0,116.0192,116.152,116.0192,116.114,16693.0
2021-03-29 15:40:00,122.4,122.4,122.18,122.2,18690.0,116.1235,116.1235,115.9148,115.9338,18690.0
2021-03-29 15:45:00,122.2,122.34,122.16,122.18,13766.0,115.9338,116.0666,115.8958,115.9148,13766.0
2021-03-29 15:50:00,122.17,122.26,122.08,122.11,21553.0,115.9053,115.9907,115.8199,115.8484,21553.0
2021-03-29 15:55:00,122.12,122.18,121.98,122.12,42576.0,115.8579,115.9148,115.7251,115.8579,42576.0
2021-03-30 09:30:00,121.88,121.88,121.57,121.62,27815.0,115.6302,115.6302,115.3361,115.3835,27815.0
2021-03-30 09:35:00,121.6,121.62,121.53,121.56,8701.0,115.3645,115.3835,115.2981,115.3266,8701.0
2021-03-30 09:40:00,121.51,121.53,121.43,121.51,11268.0,115.2792,115.2981,115.2033,115.2792,11268.0
2021-03-30 09:45:00,121.51,121.53,121.42,121.44,6934.0,115.2792,115.2981,115.1938,115.2127,6934.0
2021-03-30 09:50:00,121.48,121.52,121.36,121.47,7464.0,115.2507,115.2886,115.1368,115.2412,7464.0
2021-03-30 09:55:00,121.48,121.56,121.46,121.51,3091.0,115.2507,115.3266,115.2317,115.2792,3091.0
2021-03-30 10:00:00,121.49,121.52,121.4,121.4,9022.0,115.2602,115.2886,115.1748,115.1748,9022.0
2021-03-30 10:05:00,121.39,121.47,121.3,121.45,11535.0,115.1653,115.2412,115.0799,115.2222,11535.0
2021-03-30 10:10:00,121.44,121.55,121.42,121.51,22466.0,115.2127,115.3171,115.1938,115.2792,22466.0
2021-03-30 10:15:00,121.5,121.5,121.31,121.31,9233.0,115.2697,115.2697,115.0894,115.0894,9233.0
2021-03-30 10:20:00,121.3,121.3,121.19,121.29,8011.0,115.0799,115.0799,114.9756,115.0704,8011.0
2021-03-30 10:25:00,121.3,121.51,121.26,121.49,19998.0,115.0799,115.2792,115.042,115.2602,19998.0
2021-03-30 10:30:00,121.56,121.61,121.49,121.55,6939.0,115.3266,115.374,115.2602,115.3171,6939.0
2021-03-30 10:35:00,121.55,121.59,121.51,121.52,4227.0,115.3171,115.3551,115.2792,115.2886,4227.0
2021-03-30 10:40:00,121.58,121.66,121.52,121.63,3491.0,115.3456,115.4215,115.2886,115.393,3491.0
2021-03-30 10:45:00,121.63,121.68,121.57,121.67,3061.0,115.393,115.4404,115.3361,115.431,3061.0
2021-03-30 10:50:00,121.68,121.69,121.49,121.51,9583.0,115.4404,115.4499,115.2602,115.2792,9583.0
2021-03-30 10:55:00,121.49,121.51,121.46,121.46,7342.0,115.2602,115.2792,115.2317,115.2317,7342.0
2021-03-30 11:00:00,121.46,121.55,121.45,121.51,7509.0,115.2317,115.3171,115.2222,115.2792,7509.0
2021-03-30 11:05:00,121.51,121.51,121.42,121.51,16122.0,115.2792,115.2792,115.1938,115.2792,16122.0
2021-03-30 11:10:00,121.5,121.55,121.45,121.48,11370.0,115.2697,115.3171,115.2222,115.2507,11370.0
2021-03-30 11:15:00,121.52,121.54,121.46,121.48,12654.0,115.2886,115.3076,115.2317,115.2507,12654.0
2021-03-30 11:20:00,121.47,121.48,121.36,121.36,85625.0,115.2412,115.2507,115.1368,115.1368,85625.0
2021-03-30 11:25:00,121.39,121.42,121.34,121.41,6360.0,115.1653,115.1938,115.1179,115.1843,6360.0
2021-03-30 11:30:00,121.42,121.5,121.37,121.47,4702.0,115.1938,115.2697,115.1463,115.2412,4702.0
2021-03-30 11:35:00,121.45,121.46,121.41,121.42,3020.0,115.2222,115.2317,115.1843,115.1938,3020.0
2021-03-30 11:40:00,121.46,121.47,121.41,121.47,4459.0,115.2317,115.2412,115.1843,115.2412,4459.0
2021-03-30 11:45:00,121.48,121.55,121.38,121.38,10664.0,115.2507,115.3171,115.1558,115.1558,10664.0
2021-03-30 11:50:00,121.37,121.37,121.29,121.3,2850.0,115.1463,115.1463,115.0704,115.0799,2850.0
2021-03-30 11:55:00,121.28,121.32,121.27,121.31,3002.0,115.0609,115.0989,115.0515,115.0894,3002.0
2021-03-30 12:00:00,121.31,121.39,121.29,121.32,4235.0,115.0894,115.1653,115.0704,115.0989,4235.0
2021-03-30 12:05:00,121.33,121.35,121.31,121.34,8564.0,115.1084,115.1274,115.0894,115.1179,8564.0
2021-03-30 12:10:00,121.34,121.34,121.26,121.28,16212.0,115.1179,115.1179,115.042,115.0609,16212.0
2021-03-30 12:15:00,121.28,121.28,121.18,121.19,5044.0,115.0609,115.0609,114.9661,114.9756,5044.0
2021-03-30 12:20:00,121.19,121.24,121.13,121.21,4409.0,114.9756,115.023,114.9186,114.9945,4409.0
2021-03-30 12:25:00,121.23,121.3,121.22,121.27,3259.0,115.0135,115.0799,115.004,115.0515,3259.0
2021-03-30 12:30:00,121.26,121.34,121.24,121.3,2971.0,115.042,115.1179,115.023,115.0799,2971.0
2021-03-30 12:35:00,121.29,121.35,121.26,121.34,6713.0,115.0704,115.1274,115.042,115.1179,6713.0
2021-03-30 12:40:00,121.35,121.35,121.25,121.26,4013.0,115.1274,115.1274,115.0325,115.042,4013.0
2021-03-30 12:45:00,121.24,121.3,121.24,121.28,5171.0,115.023,115.0799,115.023,115.0609,5171.0
2021-03-30 12:50:00,121.28,121.31,121.2,121.3,3992.0,115.0609,115.0894,114.9851,115.0799,3992.0
2021-03-30 12:55:00,121.32,121.36,121.29,121.32,3973.0,115.0989,115.1368,115.0704,115.0989,3973.0
2021-03-30 13:00:00,121.32,121.33,121.19,121.24,3940.0,115.0989,115.1084,114.9756,115.023,3940.0
2021-03-30 13:05:00,121.24,121.26,121.17,121.23,5919.0,115.023,115.042,114.9566,115.0135,5919.0
2021-03-30 13:10:00,121.23,121.3,121.23,121.3,3376.0,115.0135,115.0799,115.0135,115.0799,3376.0
2021-03-30 13:15:00,121.28,121.35,121.28,121.34,25939.0,115.0609,115.1274,115.0609,115.1179,25939.0
2021-03-30 13:20:00,121.34,121.41,121.34,121.4,4378.0,115.1179,115.1843,115.1179,115.1748,4378.0
2021-03-30 13:25:00,121.4,121.44,121.39,121.42,3128.0,115.1748,115.2127,115.1653,115.1938,3128.0
2021-03-30 13:30:00,121.41,121.43,121.32,121.37,5118.0,115.1843,115.2033,115.0989,115.1463,5118.0
2021-03-30 13:35:00,121.36,121.43,121.34,121.43,5211.0,115.1368,115.2033,115.1179,115.2033,5211.0
2021-03-30 13:40:00,121.41,121.44,121.4,121.4,12016.0,115.1843,115.2127,115.1748,115.1748,12016.0
2021-03-30 13:45:00,121.4,121.43,121.37,121.39,5893.0,115.1748,115.2033,115.1463,115.1653,5893.0
2021-03-30 13:50:00,121.41,121.46,121.38,121.43,6156.0,115.1843,115.2317,115.1558,115.2033,6156.0
2021-03-30 13:55:00,121.42,121.44,121.4,121.4,5172.0,115.1938,115.2127,115.1748,115.1748,5172.0
2021-03-30 14:00:00,121.38,121.38,121.29,121.33,4643.0,115.1558,115.1558,115.0704,115.1084,4643.0
2021-03-30 14:05:00,121.34,121.43,121.32,121.43,9803.0,115.1179,115.2033,115.0989,115.2033,9803.0
2021-03-30 14:10:00,121.41,121.44,121.37,121.44,8549.0,115.1843,115.2127,115.1463,115.2127,8549.0
2021-03-30 14:15:00,121.43,121.51,121.4,121.47,8020.0,115.2033,115.2792,115.1748,115.2412,8020.0
2021-03-30 14:20:00,121.49,121.49,121.39,121.45,2223.0,115.2602,115.2602,115.1653,115.2222,2223.0
2021-03-30 14:25:00,121.49,121.49,121.42,121.46,5460.0,115.2602,115.2602,115.1938,115.2317,5460.0
2021-03-30 14:30:00,121.44,121.52,121.44,121.5,5296.0,115.2127,115.2886,115.2127,115.2697,5296.0
2021-03-30 14:35:00,121.5,121.5,121.45,121.45,8064.0,115.2697,115.2697,115.2222,115.2222,8064.0
2021-03-30 14:40:00,121.45,121.51,121.41,121.41,6680.0,115.2222,115.2792,115.1843,115.1843,6680.0
2021-03-30 14:45:00,121.43,121.48,121.4,121.48,3741.0,115.2033,115.2507,115.1748,115.2507,3741.0
2021-03-30 14:50:00,121.49,121.53,121.44,121.5,5657.0,115.2602,115.2981,115.2127,115.2697,5657.0
2021-03-30 14:55:00,121.5,121.68,121.46,121.67,10713.0,115.2697,115.4404,115.2317,115.431,10713.0
2021-03-30 15:00:00,121.66,121.73,121.59,121.71,10912.0,115.4215,115.4879,115.3551,115.4689,10912.0
2021-03-30 15:05:00,121.7,121.7,121.66,121.66,6667.0,115.4594,115.4594,115.4215,115.4215,6667.0
2021-03-30 15:10:00,121.65,121.66,121.56,121.59,8294.0,115.412,115.4215,115.3266,115.3551,8294.0
2021-03-30 15:15:00,121.61,121.61,121.54,121.57,9140.0,115.374,115.374,115.3076,115.3361,9140.0
2021-03-30 15:20:00,121.59,121.62,121.55,121.61,9817.0,115.3551,115.3835,115.3171,115.374,9817.0
2021-03-30 15:25:00,121.63,121.64,121.56,121.59,14993.0,115.393,115.4025,115.3266,115.3551,14993.0
2021-03-30 15:30:00,121.59,121.63,121.58,121.6,11746.0,115.3551,115.393,115.3456,115.3645,11746.0
2021-03-30 15:35:00,121.59,121.66,121.52,121.52,13023.0,115.3551,115.4215,115.2886,115.2886,13023.0
2021-03-30 15:40:00,121.52,121.54,121.45,121.45,6721.0,115.2886,115.3076,115.2222,115.2222,6721.0
2021-03-30 15:45:00,121.45,121.48,121.4,121.4,54854.0,115.2222,115.2507,115.1748,115.1748,54854.0
2021-03-30 15:50:00,121.38,121.38,121.16,121.18,23572.0,115.1558,115.1558,114.9471,114.9661,23572.0
2021-03-30 15:55:00,121.19,121.46,121.05,121.46,105910.0,114.9756,115.2317,114.8427,115.2317,105910.0
2021-03-31 09:30:00,121.73,121.78,121.67,121.72,44411.0,115.4879,115.5353,115.431,115.4784,44411.0
2021-03-31 09:35:00,121.73,121.79,121.73,121.79,4868.0,115.4879,115.5448,115.4879,115.5448,4868.0
2021-03-31 09:40:00,121.8,121.81,121.69,121.69,11923.0,115.5543,115.5638,115.4499,115.4499,11923.0
2021-03-31 09:45:00,121.66,121.73,121.66,121.71,7163.0,115.4215,115.4879,115.4215,115.4689,7163.0
2021-03-31 09:50:00,121.7,121.71,121.63,121.71,6101.0,115.4594,115.4689,115.393,115.4689,6101.0
2021-03-31 09:55:00,121.71,121.74,121.7,121.72,1888.0,115.4689,115.4974,115.4594,115.4784,1888.0
2021-03-31 10:00:00,121.75,121.86,121.71,121.83,11326.0,115.5068,115.6112,115.4689,115.5827,11326.0
2021-03-31 10:05:00,121.85,121.89,121.83,121.86,2684.0,115.6017,115.6397,115.5827,115.6112,2684.0
2021-03-31 10:10:00,121.88,121.88,121.77,121.77,6904.0,115.6302,115.6302,115.5258,115.5258,6904.0
2021-03-31 10:15:00,121.73,121.78,121.7,121.78,3920.0,115.4879,115.5353,115.4594,115.5353,3920.0
2021-03-31 10:20:00,121.8,121.83,121.77,121.78,16601.0,115.5543,115.5827,115.5258,115.5353,16601.0
2021-03-31 10:25:00,121.78,121.8,121.7,121.72,8781.0,115.5353,115.5543,115.4594,115.4784,8781.0
2021-03-31 10:30:00,121.74,121.8,121.72,121.78,6311.0,115.4974,115.5543,115.4784,115.5353,6311.0
2021-03-31 10:35:00,121.77,121.8,121.76,121.78,4022.0,115.5258,115.5543,115.5163,115.5353,4022.0
2021-03-31 10:40:00,121.83,121.95,121.83,121.9,13484.0,115.5827,115.6966,115.5827,115.6492,13484.0
2021-03-31 10:45:00,121.9,121.91,121.87,121.9,9262.0,115.6492,115.6586,115.6207,115.6492,9262.0
2021-03-31 10:50:00,121.9,122.02,121.9,122.01,17394.0,115.6492,115.763,115.6492,115.7535,17394.0
2021-03-31 10:55:00,122.01,122.02,121.96,121.97,10155.0,115.7535,115.763,115.7061,115.7156,10155.0
2021-03-31 11:00:00,121.98,122.04,121.98,122.0,12980.0,115.7251,115.782,115.7251,115.744,12980.0
2021-03-31 11:05:00,122.01,122.03,121.96,121.96,3586.0,115.7535,115.7725,115.7061,115.7061,3586.0
2021-03-31 11:10:00,121.98,122.0,121.93,121.96,6818.0,115.7251,115.744,115.6776,115.7061,6818.0
2021-03-31 11:15:00,121.97,121.97,121.9,121.9,3242.0,115.7156,115.7156,115.6492,115.6492,3242.0
2021-03-31 11:20:00,121.88,121.9,121.83,121.84,5463.0,115.6302,115.6492,115.5827,115.5922,5463.0
2021-03-31 11:25:00,121.87,121.88,121.83,121.88,4170.0,115.6207,115.6302,115.5827,115.6302,4170.0
2021-03-31 11:30:00,121.92,121.92,121.84,121.85,3077.0,115.6681,115.6681,115.5922,115.6017,3077.0
2021-03-31 11:35:00,121.87,121.95,121.87,121.94,5352.0,115.6207,115.6966,115.6207,115.6871,5352.0
2021-03-31 11:40:00,121.93,121.95,121.89,121.9,10973.0,115.6776,115.6966,115.6397,115.6492,10973.0
2021-03-31 11:45:00,121.92,122.0,121.92,122.0,4024.0,115.6681,115.744,115.6681,115.744,4024.0
2021-03-31 11:50:00,122.01,122.04,122.0,122.04,7213.0,115.7535,115.782,115.744,115.782,7213.0
2021-03-31 11:55:00,122.03,122.07,122.02,122.04,22056.0,115.7725,115.8104,115.763,115.782,22056.0
2021-03-31 12:00:00,122.04,122.1,122.04,122.1,4684.0,115.782,115.8389,115.782,115.8389,4684.0
2021-03-31 12:05:00,122.11,122.12,122.08,122.08,16324.0,115.8484,115.8579,115.8199,115.8199,16324.0
2021-03-31 12:10:00,122.07,122.09,122.06,122.09,13316.0,115.8104,115.8294,115.801,115.8294,13316.0
2021-03-31 12:15:00,122.09,122.1,122.07,122.09,45239.0,115.8294,115.8389,115.8104,115.8294,45239.0
2021-03-31 12:20:00,122.11,122.16,122.1,122.15,3563.0,115.8484,115.8958,115.8389,115.8863,3563.0
2021-03-31 12:25:00,122.15,122.15,122.09,122.09,2797.0,115.8863,115.8863,115.8294,115.8294,2797.0
2021-03-31 12:30:00,122.11,122.15,122.11,122.14,9076.0,115.8484,115.8863,115.8484,115.8768,9076.0
2021-03-31 12:35:00,122.13,122.14,122.12,122.13,7804.0,115.8674,115.8768,115.8579,115.8674,7804.0
2021-03-31 12:40:00,122.12,122.16,122.12,122.15,2801.0,115.8579,115.8958,115.8579,115.8863,2801.0
2021-03-31 12:45:00,122.16,122.17,122.15,122.15,1554.0,115.8958,115.9053,115.8863,115.8863,1554.0
2021-03-31 12:50:00,122.15,122.16,122.13,122.13,1618.0,115.8863,115.8958,115.8674,115.8674,1618.0
2021-03-31 12:55:00,122.12,122.17,122.12,122.17,1710.0,115.8579,115.9053,115.8579,115.9053,1710.0
2021-03-31 13:00:00,122.17,122.21,122.16,122.19,2698.0,115.9053,115.9433,115.8958,115.9243,2698.0
2021-03-31 13:05:00,122.2,122.25,122.2,122.25,2709.0,115.9338,115.9812,115.9338,115.9812,2709.0
2021-03-31 13:10:00,122.26,122.28,122.25,122.27,8415.0,115.9907,116.0097,115.9812,116.0002,8415.0
2021-03-31 13:15:00,122.26,122.28,122.23,122.23,8493.0,115.9907,116.0097,115.9622,115.9622,8493.0
2021-03-31 13:20:00,122.23,122.23,122.18,122.19,6705.0,115.9622,115.9622,115.9148,115.9243,6705.0
2021-03-31 13:25:00,122.21,122.25,122.2,122.25,7988.0,115.9433,115.9812,115.9338,115.9812,7988.0
2021-03-31 13:30:00,122.24,122.28,122.23,122.27,10259.0,115.9717,116.0097,115.9622,116.0002,10259.0
2021-03-31 13:35:00,122.28,122.28,122.21,122.22,18174.0,116.0097,116.0097,115.9433,115.9527,18174.0
2021-03-31 13:40:00,122.22,122.23,122.14,122.17,4580.0,115.9527,115.9622,115.8768,115.9053,4580.0
2021-03-31 13:45:00,122.17,122.18,122.14,122.17,5415.0,115.9053,115.9148,115.8768,115.9053,5415.0
2021-03-31 13:50:00,122.18,122.23,122.18,122.23,4227.0,115.9148,115.9622,115.9148,115.9622,4227.0
2021-03-31 13:55:00,122.24,122.26,122.23,122.23,8426.0,115.9717,115.9907,115.9622,115.9622,8426.0
2021-03-31 14:00:00,122.23,122.23,122.13,122.18,4173.0,115.9622,115.9622,115.8674,115.9148,4173.0
2021-03-31 14:05:00,122.18,122.18,122.13,122.14,3559.0,115.9148,115.9148,115.8674,115.8768,3559.0
2021-03-31 14:10:00,122.11,122.13,122.02,122.11,3026.0,115.8484,115.8674,115.763,115.8484,3026.0
2021-03-31 14:15:00,122.1,122.12,122.08,122.09,4358.0,115.8389,115.8579,115.8199,115.8294,4358.0
2021-03-31 14:20:00,122.06,122.1,122.06,122.09,3815.0,115.801,115.8389,115.801,115.8294,3815.0
2021-03-31 14:25:00,122.07,122.08,122.05,122.08,3571.0,115.8104,115.8199,115.7915,115.8199,3571.0
2021-03-31 14:30:00,122.08,122.16,122.07,122.16,9098.0,115.8199,115.8958,115.8104,115.8958,9098.0
2021-03-31 14:35:00,122.14,122.17,122.1,122.1,10891.0,115.8768,115.9053,115.8389,115.8389,10891.0
2021-03-31 14:40:00,122.04,122.13,122.01,122.08,6163.0,115.782,115.8674,115.7535,115.8199,6163.0
2021-03-31 14:45:00,122.08,122.1,122.01,122.03,5780.0,115.8199,115.8389,115.7535,115.7725,5780.0
2021-03-31 14:50:00,122.04,122.08,122.02,122.07,7018.0,115.782,115.8199,115.763,115.8104,7018.0
2021-03-31 14:55:00,122.08,122.13,122.02,122.02,5286.0,115.8199,115.8674,115.763,115.763,5286.0
2021-03-31 15:00:00,122.06,122.14,122.05,122.14,12964.0,115.801,115.8768,115.7915,115.8768,12964.0
2021-03-31 15:05:00,122.15,122.15,122.08,122.12,3825.0,115.8863,115.8863,115.8199,115.8579,3825.0
2021-03-31 15:10:00,122.14,122.14,122.05,122.08,14058.0,115.8768,115.8768,115.7915,115.8199,14058.0
2021-03-31 15:15:00,122.09,122.18,122.09,122.1,13908.0,115.8294,115.9148,115.8294,115.8389,13908.0
2021-03-31 15:20:00,122.1,122.12,122.03,122.07,6985.0,115.8389,115.8579,115.7725,115.8104,6985.0
2021-03-31 15:25:00,122.06,122.11,122.06,122.06,4545.0,115.801,115.8484,115.801,115.801,4545.0
2021-03-31 15:30:00,122.05,122.13,122.03,122.06,27691.0,115.7915,115.8674,115.7725,115.801,27691.0
2021-03-31 15:35:00,122.06,122.07,121.95,121.96,6329.0,115.801,115.8104,115.6966,115.7061,6329.0
2021-03-31 15:40:00,121.95,122.01,121.9,121.92,9875.0,115.6966,115.7535,115.6492,115.6681,9875.0
2021-03-31 15:45:00,121.91,121.94,121.86,121.92,17815.0,115.6586,115.6871,115.6112,115.6681,17815.0
2021-03-31 15:50:00,121.93,122.05,121.85,121.88,31095.0,115.6776,115.7915,115.6017,115.6302,31095.0
2021-03-31 15:55:00,121.84,121.92,121.7,121.73,50155.0,115.5922,115.6681,115.4594,115.4879,50155.0
2021-04-01 09:30:00,122.43,122.56,122.37,122.52,28044.0,116.152,116.2753,116.0951,116.2374,28044.0
2021-04-01 09:35:00,122.55,122.55,122.48,122.49,8977.0,116.2658,116.2658,116.1994,116.2089,8977.0
2021-04-01 09:40:00,122.47,122.55,122.4,122.43,16421.0,116.1899,116.2658,116.1235,116.152,16421.0
2021-04-01 09:45:00,122.48,122.49,122.37,122.37,4889.0,116.1994,116.2089,116.0951,116.0951,4889.0
2021-04-01 09:50:00,122.36,122.47,122.36,122.44,8357.0,116.0856,116.1899,116.0856,116.1615,8357.0
2021-04-01 09:55:00,122.42,122.44,122.36,122.39,15276.0,116.1425,116.1615,116.0856,116.114,15276.0
2021-04-01 10:00:00,122.42,122.5,122.39,122.49,18283.0,116.1425,116.2184,116.114,116.2089,18283.0
2021-04-01 10:05:00,122.51,122.58,122.49,122.58,15410.0,116.2279,116.2943,116.2089,116.2943,15410.0
2021-04-01 10:10:00,122.58,122.58,122.55,122.56,9569.0,116.2943,116.2943,116.2658,116.2753,9569.0
2021-04-01 10:15:00,122.6,122.64,122.58,122.62,5656.0,116.3133,116.3512,116.2943,116.3322,5656.0
2021-04-01 10:20:00,122.61,122.62,122.59,122.59,26718.0,116.3227,116.3322,116.3038,116.3038,26718.0
2021-04-01 10:25:00,122.59,122.64,122.57,122.64,5911.0,116.3038,116.3512,116.2848,116.3512,5911.0
2021-04-01 10:30:00,122.65,122.66,122.61,122.65,7523.0,116.3607,116.3702,116.3227,116.3607,7523.0
2021-04-01 10:35:00,122.66,122.68,122.57,122.58,6793.0,116.3702,116.3892,116.2848,116.2943,6793.0
2021-04-01 10:40:00,122.58,122.68,122.57,122.66,6945.0,116.2943,116.3892,116.2848,116.3702,6945.0
2021-04-01 10:45:00,122.63,122.65,122.61,122.64,3036.0,116.3417,116.3607,116.3227,116.3512,3036.0
2021-04-01 10:50:00,122.62,122.65,122.54,122.56,11105.0,116.3322,116.3607,116.2563,116.2753,11105.0
2021-04-01 10:55:00,122.57,122.68,122.57,122.68,8590.0,116.2848,116.3892,116.2848,116.3892,8590.0
2021-04-01 11:00:00,122.69,122.76,122.69,122.74,16839.0,116.3986,116.4651,116.3986,116.4461,16839.0
2021-04-01 11:05:00,122.74,122.74,122.63,122.72,12049.0,116.4461,116.4461,116.3417,116.4271,12049.0
2021-04-01 11:10:00,122.71,122.74,122.68,122.68,3049.0,116.4176,116.4461,116.3892,116.3892,3049.0
2021-04-01 11:15:00,122.72,122.72,122.65,122.65,4633.0,116.4271,116.4271,116.3607,116.3607,4633.0
2021-04-01 11:20:00,122.68,122.78,122.68,122.71,3206.0,116.3892,116.484,116.3892,116.4176,3206.0
2021-04-01 11:25:00,122.67,122.7,122.67,122.69,4621.0,116.3797,116.4081,116.3797,116.3986,4621.0
2021-04-01 11:30:00,122.72,122.75,122.67,122.68,4639.0,116.4271,116.4556,116.3797,116.3892,4639.0
2021-04-01 11:35:00,122.69,122.72,122.67,122.72,36316.0,116.3986,116.4271,116.3797,116.4271,36316.0
2021-04-01 11:40:00,122.71,122.73,122.68,122.73,2231.0,116.4176,116.4366,116.3892,116.4366,2231.0
2021-04-01 11:45:00,122.71,122.76,122.69,122.72,4600.0,116.4176,116.4651,116.3986,116.4271,4600.0
2021-04-01 11:50:00,122.75,122.76,122.72,122.73,4956.0,116.4556,116.4651,116.4271,116.4366,4956.0
2021-04-01 11:55:00,122.75,122.79,122.72,122.72,3828.0,116.4556,116.4935,116.4271,116.4271,3828.0
2021-04-01 12:00:00,122.73,122.82,122.72,122.82,6857.0,116.4366,116.522,116.4271,116.522,6857.0
2021-04-01 12:05:00,122.82,122.86,122.81,122.85,4963.0,116.522,116.5599,116.5125,116.5504,4963.0
2021-04-01 12:10:00,122.84,122.86,122.78,122.79,5946.0,116.541,116.5599,116.484,116.4935,5946.0
2021-04-01 12:15:00,122.79,122.82,122.76,122.82,4183.0,116.4935,116.522,116.4651,116.522,4183.0
2021-04-01 12:20:00,122.83,122.84,122.81,122.82,3857.0,116.5315,116.541,116.5125,116.522,3857.0
2021-04-01 12:25:00,122.83,122.86,122.82,122.85,4859.0,116.5315,116.5599,116.522,116.5504,4859.0
2021-04-01 12:30:00,122.84,122.88,122.84,122.88,2004.0,116.541,116.5789,116.541,116.5789,2004.0
2021-04-01 12:35:00,122.85,122.86,122.83,122.85,2151.0,116.5504,116.5599,116.5315,116.5504,2151.0
2021-04-01 12:40:00,122.85,122.85,122.81,122.83,2175.0,116.5504,116.5504,116.5125,116.5315,2175.0
2021-04-01 12:45:00,122.85,122.88,122.81,122.82,4575.0,116.5504,116.5789,116.5125,116.522,4575.0
2021-04-01 12:50:00,122.81,122.83,122.79,122.81,3683.0,116.5125,116.5315,116.4935,116.5125,3683.0
2021-04-01 12:55:00,122.81,122.84,122.81,122.82,5023.0,116.5125,116.541,116.5125,116.522,5023.0
2021-04-01 13:00:00,122.82,122.85,122.82,122.84,8245.0,116.522,116.5504,116.522,116.541,8245.0
2021-04-01 13:05:00,122.84,122.86,122.82,122.82,102198.0,116.541,116.5599,116.522,116.522,102198.0
2021-04-01 13:10:00,122.81,122.82,122.78,122.81,6232.0,116.5125,116.522,116.484,116.5125,6232.0
2021-04-01 13:15:00,122.82,122.82,122.75,122.79,91616.0,116.522,116.522,116.4556,116.4935,91616.0
2021-04-01 13:20:00,122.81,122.82,122.78,122.79,12414.0,116.5125,116.522,116.484,116.4935,12414.0
2021-04-01 13:25:00,122.8,122.8,122.74,122.75,6980.0,116.503,116.503,116.4461,116.4556,6980.0
2021-04-01 13:30:00,122.74,122.85,122.74,122.84,25309.0,116.4461,116.5504,116.4461,116.541,25309.0
2021-04-01 13:35:00,122.83,122.87,122.83,122.87,3161.0,116.5315,116.5694,116.5315,116.5694,3161.0
2021-04-01 13:40:00,122.86,122.9,122.86,122.89,3334.0,116.5599,116.5979,116.5599,116.5884,3334.0
2021-04-01 13:45:00,122.88,122.89,122.83,122.84,14120.0,116.5789,116.5884,116.5315,116.541,14120.0
2021-04-01 13:50:00,122.82,122.86,122.82,122.84,5337.0,116.522,116.5599,116.522,116.541,5337.0
2021-04-01 13:55:00,122.85,122.86,122.84,122.84,18338.0,116.5504,116.5599,116.541,116.541,18338.0
2021-04-01 14:00:00,122.85,122.87,122.84,122.86,4414.0,116.5504,116.5694,116.541,116.5599,4414.0
2021-04-01 14:05:00,122.87,122.87,122.85,122.85,31506.0,116.5694,116.5694,116.5504,116.5504,31506.0
2021-04-01 14:10:00,122.84,122.87,122.83,122.87,8051.0,116.541,116.5694,116.5315,116.5694,8051.0
2021-04-01 14:15:00,122.86,122.89,122.84,122.85,3736.0,116.5599,116.5884,116.541,116.5504,3736.0
2021-04-01 14:20:00,122.86,122.91,122.86,122.9,6013.0,116.5599,116.6074,116.5599,116.5979,6013.0
2021-04-01 14:25:00,122.9,122.91,122.87,122.88,9062.0,116.5979,116.6074,116.5694,116.5789,9062.0
2021-04-01 14:30:00,122.88,122.89,122.87,122.88,5944.0,116.5789,116.5884,116.5694,116.5789,5944.0
2021-04-01 14:35:00,122.88,122.9,122.88,122.88,11629.0,116.5789,116.5979,116.5789,116.5789,11629.0
2021-04-01 14:40:00,122.88,122.89,122.87,122.87,9060.0,116.5789,116.5884,116.5694,116.5694,9060.0
2021-04-01 14:45:00,122.88,122.89,122.85,122.88,9602.0,116.5789,116.5884,116.5504,116.5789,9602.0
2021-04-01 14:50:00,122.91,122.91,122.88,122.89,3553.0,116.6074,116.6074,116.5789,116.5884,3553.0
2021-04-01 14:55:00,122.88,122.91,122.88,122.9,3602.0,116.5789,116.6074,116.5789,116.5979,3602.0
2021-04-01 15:00:00,122.89,122.91,122.84,122.84,16840.0,116.5884,116.6074,116.541,116.541,16840.0
2021-04-01 15:05:00,122.85,122.87,122.81,122.87,11622.0,116.5504,116.5694,116.5125,116.5694,11622.0
2021-04-01 15:10:00,122.87,122.87,122.8,122.81,7110.0,116.5694,116.5694,116.503,116.5125,7110.0
2021-04-01 15:15:00,122.81,122.82,122.75,122.8,9203.0,116.5125,116.522,116.4556,116.503,9203.0
2021-04-01 15:20:00,122.79,122.79,122.72,122.72,6665.0,116.4935,116.4935,116.4271,116.4271,6665.0
2021-04-01 15:25:00,122.72,122.79,122.72,122.79,18461.0,116.4271,116.4935,116.4271,116.4935,18461.0
2021-04-01 15:30:00,122.79,122.84,122.76,122.84,9539.0,116.4935,116.541,116.4651,116.541,9539.0
2021-04-01 15:35:00,122.83,122.86,122.75,122.78,11477.0,116.5315,116.5599,116.4556,116.484,11477.0
2021-04-01 15:40:00,122.78,122.82,122.77,122.81,15724.0,116.484,116.522,116.4745,116.5125,15724.0
2021-04-01 15:45:00,122.81,122.94,122.81,122.92,17642.0,116.5125,116.6358,116.5125,116.6169,17642.0
2021-04-01 15:50:00,122.91,122.96,122.86,122.96,38951.0,116.6074,116.6548,116.5599,116.6548,38951.0
2021-04-01 15:55:00,122.97,123.1,122.93,123.08,40383.0,116.6643,116.7876,116.6263,116.7686,40383.0
2021-04-05 09:30:00,123.64,123.96,123.64,123.96,33651.0,117.2999,117.6035,117.2999,117.6035,33651.0
2021-04-05 09:35:00,123.97,123.99,123.88,123.88,5945.0,117.613,117.632,117.5276,117.5276,5945.0
2021-04-05 09:40:00,123.9,123.96,123.88,123.94,15058.0,117.5466,117.6035,117.5276,117.5845,15058.0
2021-04-05 09:45:00,123.96,124.01,123.96,123.96,17166.0,117.6035,117.651,117.6035,117.6035,17166.0
2021-04-05 09:50:00,123.93,124.0,123.93,123.98,21760.0,117.5751,117.6415,117.5751,117.6225,21760.0
2021-04-05 09:55:00,123.98,124.07,123.97,124.06,5629.0,117.6225,117.7079,117.613,117.6984,5629.0
2021-04-05 10:00:00,124.05,124.07,123.95,124.03,8880.0,117.6889,117.7079,117.594,117.6699,8880.0
2021-04-05 10:05:00,124.04,124.11,124.03,124.11,3490.0,117.6794,117.7458,117.6699,117.7458,3490.0
2021-04-05 10:10:00,124.11,124.17,124.09,124.16,5874.0,117.7458,117.8028,117.7269,117.7933,5874.0
2021-04-05 10:15:00,124.17,124.31,124.17,124.3,9210.0,117.8028,117.9356,117.8028,117.9261,9210.0
2021-04-05 10:20:00,124.34,124.39,124.32,124.36,10321.0,117.964,118.0115,117.9451,117.983,10321.0
2021-04-05 10:25:00,124.34,124.35,124.28,124.33,3479.0,117.964,117.9735,117.9071,117.9545,3479.0
2021-04-05 10:30:00,124.33,124.41,124.33,124.4,9340.0,117.9545,118.0304,117.9545,118.021,9340.0
2021-04-05 10:35:00,124.4,124.42,124.39,124.42,8499.0,118.021,118.0399,118.0115,118.0399,8499.0
2021-04-05 10:40:00,124.44,124.55,124.44,124.55,5327.0,118.0589,118.1633,118.0589,118.1633,5327.0
2021-04-05 10:45:00,124.56,124.57,124.52,124.53,7492.0,118.1728,118.1822,118.1348,118.1443,7492.0
2021-04-05 10:50:00,124.53,124.54,124.47,124.47,16574.0,118.1443,118.1538,118.0874,118.0874,16574.0
2021-04-05 10:55:00,124.46,124.52,124.44,124.45,3717.0,118.0779,118.1348,118.0589,118.0684,3717.0
2021-04-05 11:00:00,124.45,124.46,124.42,124.44,1682.0,118.0684,118.0779,118.0399,118.0589,1682.0
2021-04-05 11:05:00,124.48,124.52,124.48,124.52,6175.0,118.0969,118.1348,118.0969,118.1348,6175.0
2021-04-05 11:10:00,124.55,124.59,124.54,124.54,4370.0,118.1633,118.2012,118.1538,118.1538,4370.0
2021-04-05 11:15:00,124.56,124.56,124.51,124.52,8786.0,118.1728,118.1728,118.1253,118.1348,8786.0
2021-04-05 11:20:00,124.52,124.52,124.47,124.51,8886.0,118.1348,118.1348,118.0874,118.1253,8886.0
2021-04-05 11:25:00,124.51,124.52,124.5,124.52,3257.0,118.1253,118.1348,118.1158,118.1348,3257.0
2021-04-05 11:30:00,124.51,124.62,124.51,124.61,6532.0,118.1253,118.2297,118.1253,118.2202,6532.0
2021-04-05 11:35:00,124.61,124.76,124.61,124.76,39934.0,118.2202,118.3625,118.2202,118.3625,39934.0
2021-04-05 11:40:00,124.75,124.78,124.74,124.75,6031.0,118.353,118.3815,118.3435,118.353,6031.0
2021-04-05 11:45:00,124.75,124.76,124.72,124.74,6532.0,118.353,118.3625,118.3246,118.3435,6532.0
2021-04-05 11:50:00,124.75,124.75,124.7,124.71,5186.0,118.353,118.353,118.3056,118.3151,5186.0
2021-04-05 11:55:00,124.72,124.77,124.69,124.69,8907.0,118.3246,118.372,118.2961,118.2961,8907.0
2021-04-05 12:00:00,124.73,124.77,124.71,124.71,4265.0,118.334,118.372,118.3151,118.3151,4265.0
2021-04-05 12:05:00,124.71,124.75,124.7,124.72,22574.0,118.3151,118.353,118.3056,118.3246,22574.0
2021-04-05 12:10:00,124.74,124.74,124.7,124.71,8863.0,118.3435,118.3435,118.3056,118.3151,8863.0
2021-04-05 12:15:00,124.7,124.7,124.67,124.69,5152.0,118.3056,118.3056,118.2771,118.2961,5152.0
2021-04-05 12:20:00,124.71,124.74,124.7,124.74,7177.0,118.3151,118.3435,118.3056,118.3435,7177.0
2021-04-05 12:25:00,124.75,124.8,124.75,124.79,4422.0,118.353,118.4004,118.353,118.391,4422.0
2021-04-05 12:30:00,124.79,124.88,124.79,124.87,7655.0,118.391,118.4763,118.391,118.4669,7655.0
2021-04-05 12:35:00,124.87,124.91,124.87,124.89,10939.0,118.4669,118.5048,118.4669,118.4858,10939.0
2021-04-05 12:40:00,124.89,124.91,124.85,124.85,13289.0,118.4858,118.5048,118.4479,118.4479,13289.0
2021-04-05 12:45:00,124.86,124.87,124.84,124.84,4868.0,118.4574,118.4669,118.4384,118.4384,4868.0
2021-04-05 12:50:00,124.84,124.84,124.76,124.76,7422.0,118.4384,118.4384,118.3625,118.3625,7422.0
2021-04-05 12:55:00,124.73,124.77,124.69,124.77,2903.0,118.334,118.372,118.2961,118.372,2903.0
2021-04-05 13:00:00,124.76,124.8,124.75,124.8,2202.0,118.3625,118.4004,118.353,118.4004,2202.0
2021-04-05 13:05:00,124.79,124.83,124.77,124.79,8879.0,118.391,118.4289,118.372,118.391,8879.0
2021-04-05 13:10:00,124.8,124.8,124.74,124.74,3261.0,118.4004,118.4004,118.3435,118.3435,3261.0
2021-04-05 13:15:00,124.75,124.75,124.69,124.73,5711.0,118.353,118.353,118.2961,118.334,5711.0
2021-04-05 13:20:00,124.73,124.73,124.69,124.69,3231.0,118.334,118.334,118.2961,118.2961,3231.0
2021-04-05 13:25:00,124.67,124.7,124.64,124.67,5520.0,118.2771,118.3056,118.2487,118.2771,5520.0
2021-04-05 13:30:00,124.68,124.73,124.68,124.72,9018.0,118.2866,118.334,118.2866,118.3246,9018.0
2021-04-05 13:35:00,124.73,124.74,124.64,124.66,4205.0,118.334,118.3435,118.2487,118.2676,4205.0
2021-04-05 13:40:00,124.66,124.68,124.63,124.65,9664.0,118.2676,118.2866,118.2392,118.2581,9664.0
2021-04-05 13:45:00,124.65,124.68,124.64,124.66,15031.0,118.2581,118.2866,118.2487,118.2676,15031.0
2021-04-05 13:50:00,124.66,124.69,124.65,124.69,7037.0,118.2676,118.2961,118.2581,118.2961,7037.0
2021-04-05 13:55:00,124.68,124.75,124.67,124.75,10048.0,118.2866,118.353,118.2771,118.353,10048.0
2021-04-05 14:00:00,124.75,124.75,124.67,124.67,9850.0,118.353,118.353,118.2771,118.2771,9850.0
2021-04-05 14:05:00,124.68,124.74,124.67,124.72,7526.0,118.2866,118.3435,118.2771,118.3246,7526.0
2021-04-05 14:10:00,124.73,124.74,124.7,124.71,6188.0,118.334,118.3435,118.3056,118.3151,6188.0
2021-04-05 14:15:00,124.72,124.74,124.71,124.72,4293.0,118.3246,118.3435,118.3151,118.3246,4293.0
2021-04-05 14:20:00,124.73,124.73,124.7,124.7,5893.0,118.334,118.334,118.3056,118.3056,5893.0
2021-04-05 14:25:00,124.72,124.73,124.69,124.71,9801.0,118.3246,118.334,118.2961,118.3151,9801.0
2021-04-05 14:30:00,124.71,124.76,124.7,124.71,485797.0,118.3151,118.3625,118.3056,118.3151,485797.0
2021-04-05 14:35:00,124.73,124.78,124.7,124.78,10109.0,118.334,118.3815,118.3056,118.3815,10109.0
2021-04-05 14:40:00,124.78,124.82,124.72,124.73,34938.0,118.3815,118.4194,118.3246,118.334,34938.0
2021-04-05 14:45:00,124.75,124.76,124.7,124.7,16090.0,118.353,118.3625,118.3056,118.3056,16090.0
2021-04-05 14:50:00,124.71,124.71,124.63,124.64,10377.0,118.3151,118.3151,118.2392,118.2487,10377.0
2021-04-05 14:55:00,124.65,124.68,124.59,124.59,10421.0,118.2581,118.2866,118.2012,118.2012,10421.0
2021-04-05 15:00:00,124.6,124.61,124.49,124.49,6233.0,118.2107,118.2202,118.1063,118.1063,6233.0
2021-04-05 15:05:00,124.48,124.53,124.47,124.52,78424.0,118.0969,118.1443,118.0874,118.1348,78424.0
2021-04-05 15:10:00,124.51,124.53,124.49,124.52,21486.0,118.1253,118.1443,118.1063,118.1348,21486.0
2021-04-05 15:15:00,124.53,124.65,124.5,124.65,27715.0,118.1443,118.2581,118.1158,118.2581,27715.0
2021-04-05 15:20:00,124.64,124.65,124.58,124.59,15524.0,118.2487,118.2581,118.1917,118.2012,15524.0
2021-04-05 15:25:00,124.58,124.58,124.46,124.55,10838.0,118.1917,118.1917,118.0779,118.1633,10838.0
2021-04-05 15:30:00,124.54,124.56,124.5,124.52,18921.0,118.1538,118.1728,118.1158,118.1348,18921.0
2021-04-05 15:35:00,124.53,124.68,124.53,124.66,9784.0,118.1443,118.2866,118.1443,118.2676,9784.0
2021-04-05 15:40:00,124.66,124.67,124.55,124.65,37154.0,118.2676,118.2771,118.1633,118.2581,37154.0
2021-04-05 15:45:00,124.62,124.77,124.62,124.7,22421.0,118.2297,118.372,118.2297,118.3056,22421.0
2021-04-05 15:50:00,124.67,124.78,124.58,124.78,18493.0,118.2771,118.3815,118.1917,118.3815,18493.0
2021-04-05 15:55:00,124.74,124.78,124.63,124.65,81108.0,118.3435,118.3815,118.2392,118.2581,81108.0
2021-04-06 09:30:00,124.53,124.59,124.38,124.38,34225.0,118.1443,118.2012,118.002,118.002,34225.0
2021-04-06 09:35:00,124.37,124.43,124.29,124.39,13215.0,117.9925,118.0494,117.9166,118.0115,13215.0
2021-04-06 09:40:00,124.38,124.45,124.37,124.45,7887.0,118.002,118.0684,117.9925,118.0684,7887.0
2021-04-06 09:45:00,124.45,124.5,124.45,124.5,8350.0,118.0684,118.1158,118.0684,118.1158,8350.0
2021-04-06 09:50:00,124.5,124.67,124.5,124.67,4067.0,118.1158,118.2771,118.1158,118.2771,4067.0
2021-04-06 09:55:00,124.68,124.73,124.66,124.66,9099.0,118.2866,118.334,118.2676,118.2676,9099.0
2021-04-06 10:00:00,124.69,124.74,124.69,124.72,7841.0,118.2961,118.3435,118.2961,118.3246,7841.0
2021-04-06 10:05:00,124.73,124.73,124.67,124.71,9915.0,118.334,118.334,118.2771,118.3151,9915.0
2021-04-06 10:10:00,124.73,124.74,124.66,124.73,12216.0,118.334,118.3435,118.2676,118.334,12216.0
2021-04-06 10:15:00,124.74,124.77,124.71,124.77,9421.0,118.3435,118.372,118.3151,118.372,9421.0
2021-04-06 10:20:00,124.76,124.82,124.74,124.82,22427.0,118.3625,118.4194,118.3435,118.4194,22427.0
2021-04-06 10:25:00,124.83,124.87,124.75,124.75,4293.0,118.4289,118.4669,118.353,118.353,4293.0
2021-04-06 10:30:00,124.76,124.76,124.7,124.76,12662.0,118.3625,118.3625,118.3056,118.3625,12662.0
2021-04-06 10:35:00,124.75,124.8,124.71,124.8,9387.0,118.353,118.4004,118.3151,118.4004,9387.0
2021-04-06 10:40:00,124.82,124.84,124.71,124.73,13176.0,118.4194,118.4384,118.3151,118.334,13176.0
2021-04-06 10:45:00,124.73,124.76,124.68,124.69,13233.0,118.334,118.3625,118.2866,118.2961,13233.0
2021-04-06 10:50:00,124.68,124.75,124.66,124.75,11264.0,118.2866,118.353,118.2676,118.353,11264.0
2021-04-06 10:55:00,124.75,124.79,124.74,124.75,20754.0,118.353,118.391,118.3435,118.353,20754.0
2021-04-06 11:00:00,124.74,124.8,124.67,124.74,4277.0,118.3435,118.4004,118.2771,118.3435,4277.0
2021-04-06 11:05:00,124.74,124.79,124.71,124.78,6813.0,118.3435,118.391,118.3151,118.3815,6813.0
2021-04-06 11:10:00,124.81,124.89,124.79,124.88,4516.0,118.4099,118.4858,118.391,118.4763,4516.0
2021-04-06 11:15:00,124.9,124.93,124.85,124.86,4379.0,118.4953,118.5238,118.4479,118.4574,4379.0
2021-04-06 11:20:00,124.87,124.88,124.81,124.83,4084.0,118.4669,118.4763,118.4099,118.4289,4084.0
2021-04-06 11:25:00,124.83,124.86,124.81,124.85,7641.0,118.4289,118.4574,118.4099,118.4479,7641.0
2021-04-06 11:30:00,124.84,124.88,124.82,124.84,11612.0,118.4384,118.4763,118.4194,118.4384,11612.0
2021-04-06 11:35:00,124.84,124.93,124.84,124.92,3419.0,118.4384,118.5238,118.4384,118.5143,3419.0
2021-04-06 11:40:00,124.93,124.97,124.91,124.94,10977.0,118.5238,118.5617,118.5048,118.5333,10977.0
2021-04-06 11:45:00,124.94,124.99,124.94,124.97,7031.0,118.5333,118.5807,118.5333,118.5617,7031.0
2021-04-06 11:50:00,124.97,125.01,124.97,125.0,11864.0,118.5617,118.5997,118.5617,118.5902,11864.0
2021-04-06 11:55:00,125.0,125.0,124.96,124.99,5929.0,118.5902,118.5902,118.5522,118.5807,5929.0
2021-04-06 12:00:00,124.98,125.0,124.92,124.94,3990.0,118.5712,118.5902,118.5143,118.5333,3990.0
2021-04-06 12:05:00,124.95,124.96,124.93,124.96,6593.0,118.5428,118.5522,118.5238,118.5522,6593.0
2021-04-06 12:10:00,124.96,124.98,124.94,124.98,3023.0,118.5522,118.5712,118.5333,118.5712,3023.0
2021-04-06 12:15:00,124.98,125.02,124.98,125.01,1448.0,118.5712,118.6092,118.5712,118.5997,1448.0
2021-04-06 12:20:00,125.0,125.0,124.97,124.98,4532.0,118.5902,118.5902,118.5617,118.5712,4532.0
2021-04-06 12:25:00,124.98,124.98,124.94,124.98,3908.0,118.5712,118.5712,118.5333,118.5712,3908.0
2021-04-06 12:30:00,124.94,124.94,124.9,124.92,13376.0,118.5333,118.5333,118.4953,118.5143,13376.0
2021-04-06 12:35:00,124.92,124.92,124.84,124.85,3112.0,118.5143,118.5143,118.4384,118.4479,3112.0
2021-04-06 12:40:00,124.86,124.88,124.84,124.87,3508.0,118.4574,118.4763,118.4384,118.4669,3508.0
2021-04-06 12:45:00,124.88,124.89,124.84,124.87,6012.0,118.4763,118.4858,118.4384,118.4669,6012.0
2021-04-06 12:50:00,124.88,124.9,124.86,124.89,9201.0,118.4763,118.4953,118.4574,118.4858,9201.0
2021-04-06 12:55:00,124.9,124.9,124.88,124.89,1765.0,118.4953,118.4953,118.4763,118.4858,1765.0
2021-04-06 13:00:00,124.88,124.89,124.78,124.78,1983.0,118.4763,118.4858,118.3815,118.3815,1983.0
2021-04-06 13:05:00,124.77,124.78,124.76,124.77,1720.0,118.372,118.3815,118.3625,118.372,1720.0
2021-04-06 13:10:00,124.74,124.76,124.71,124.73,8450.0,118.3435,118.3625,118.3151,118.334,8450.0
2021-04-06 13:15:00,124.72,124.76,124.71,124.71,5430.0,118.3246,118.3625,118.3151,118.3151,5430.0
2021-04-06 13:20:00,124.71,124.71,124.68,124.69,4882.0,118.3151,118.3151,118.2866,118.2961,4882.0
2021-04-06 13:25:00,124.66,124.66,124.6,124.64,7909.0,118.2676,118.2676,118.2107,118.2487,7909.0
2021-04-06 13:30:00,124.63,124.69,124.62,124.69,3110.0,118.2392,118.2961,118.2297,118.2961,3110.0
2021-04-06 13:35:00,124.68,124.76,124.68,124.76,5704.0,118.2866,118.3625,118.2866,118.3625,5704.0
2021-04-06 13:40:00,124.76,124.79,124.75,124.78,6412.0,118.3625,118.391,118.353,118.3815,6412.0
2021-04-06 13:45:00,124.77,124.81,124.76,124.77,36600.0,118.372,118.4099,118.3625,118.372,36600.0
2021-04-06 13:50:00,124.78,124.81,124.77,124.8,4128.0,118.3815,118.4099,118.372,118.4004,4128.0
2021-04-06 13:55:00,124.79,124.79,124.77,124.77,2617.0,118.391,118.391,118.372,118.372,2617.0
2021-04-06 14:00:00,124.8,124.81,124.77,124.81,7382.0,118.4004,118.4099,118.372,118.4099,7382.0
2021-04-06 14:05:00,124.81,124.81,124.77,124.79,17780.0,118.4099,118.4099,118.372,118.391,17780.0
2021-04-06 14:10:00,124.78,124.81,124.77,124.8,5657.0,118.3815,118.4099,118.372,118.4004,5657.0
2021-04-06 14:15:00,124.8,124.8,124.77,124.78,5910.0,118.4004,118.4004,118.372,118.3815,5910.0
2021-04-06 14:20:00,124.78,124.79,124.76,124.78,3064.0,118.3815,118.391,118.3625,118.3815,3064.0
2021-04-06 14:25:00,124.77,124.79,124.76,124.78,2602.0,118.372,118.391,118.3625,118.3815,2602.0
2021-04-06 14:30:00,124.78,124.79,124.73,124.73,6980.0,118.3815,118.391,118.334,118.334,6980.0
2021-04-06 14:35:00,124.72,124.72,124.66,124.7,5878.0,118.3246,118.3246,118.2676,118.3056,5878.0
2021-04-06 14:40:00,124.71,124.79,124.71,124.77,29665.0,118.3151,118.391,118.3151,118.372,29665.0
2021-04-06 14:45:00,124.76,124.79,124.75,124.79,5249.0,118.3625,118.391,118.353,118.391,5249.0
2021-04-06 14:50:00,124.78,124.78,124.69,124.74,31067.0,118.3815,118.3815,118.2961,118.3435,31067.0
2021-04-06 14:55:00,124.75,124.78,124.73,124.73,3320.0,118.353,118.3815,118.334,118.334,3320.0
2021-04-06 15:00:00,124.73,124.75,124.55,124.57,8794.0,118.334,118.353,118.1633,118.1822,8794.0
2021-04-06 15:05:00,124.61,124.61,124.53,124.55,16275.0,118.2202,118.2202,118.1443,118.1633,16275.0
2021-04-06 15:10:00,124.56,124.61,124.54,124.6,8081.0,118.1728,118.2202,118.1538,118.2107,8081.0
2021-04-06 15:15:00,124.61,124.65,124.55,124.65,10498.0,118.2202,118.2581,118.1633,118.2581,10498.0
2021-04-06 15:20:00,124.63,124.7,124.63,124.66,14232.0,118.2392,118.3056,118.2392,118.2676,14232.0
2021-04-06 15:25:00,124.66,124.67,124.59,124.64,22494.0,118.2676,118.2771,118.2012,118.2487,22494.0
2021-04-06 15:30:00,124.65,124.67,124.59,124.59,27942.0,118.2581,118.2771,118.2012,118.2012,27942.0
2021-04-06 15:35:00,124.59,124.6,124.53,124.53,31550.0,118.2012,118.2107,118.1443,118.1443,31550.0
2021-04-06 15:40:00,124.5,124.58,124.5,124.51,9191.0,118.1158,118.1917,118.1158,118.1253,9191.0
2021-04-06 15:45:00,124.5,124.55,124.48,124.5,9609.0,118.1158,118.1633,118.0969,118.1158,9609.0
2021-04-06 15:50:00,124.49,124.51,124.36,124.37,20281.0,118.1063,118.1253,117.983,117.9925,20281.0
2021-04-06 15:55:00,124.37,124.56,124.37,124.56,25506.0,117.9925,118.1728,117.9925,118.1728,25506.0
2021-04-07 09:30:00,124.46,124.71,124.46,124.61,12473.0,118.0779,118.3151,118.0779,118.2202,12473.0
2021-04-07 09:35:00,124.62,124.76,124.62,124.75,2678.0,118.2297,118.3625,118.2297,118.353,2678.0
2021-04-07 09:40:00,124.72,124.77,124.67,124.73,4310.0,118.3246,118.372,118.2771,118.334,4310.0
2021-04-07 09:45:00,124.72,124.72,124.69,124.69,3175.0,118.3246,118.3246,118.2961,118.2961,3175.0
2021-04-07 09:50:00,124.67,124.74,124.66,124.72,2113.0,118.2771,118.3435,118.2676,118.3246,2113.0
2021-04-07 09:55:00,124.7,124.71,124.61,124.62,16722.0,118.3056,118.3151,118.2202,118.2297,16722.0
2021-04-07 10:00:00,124.62,124.69,124.57,124.69,4522.0,118.2297,118.2961,118.1822,118.2961,4522.0
2021-04-07 10:05:00,124.68,124.72,124.67,124.67,4587.0,118.2866,118.3246,118.2771,118.2771,4587.0
2021-04-07 10:10:00,124.67,124.69,124.66,124.66,3177.0,118.2771,118.2961,118.2676,118.2676,3177.0
2021-04-07 10:15:00,124.66,124.66,124.6,124.64,8100.0,118.2676,118.2676,118.2107,118.2487,8100.0
2021-04-07 10:20:00,124.64,124.69,124.63,124.68,2454.0,118.2487,118.2961,118.2392,118.2866,2454.0
2021-04-07 10:25:00,124.65,124.7,124.65,124.7,3876.0,118.2581,118.3056,118.2581,118.3056,3876.0
2021-04-07 10:30:00,124.7,124.7,124.67,124.68,1336.0,118.3056,118.3056,118.2771,118.2866,1336.0
2021-04-07 10:35:00,124.66,124.7,124.66,124.68,900.0,118.2676,118.3056,118.2676,118.2866,900.0
2021-04-07 10:40:00,124.7,124.74,124.7,124.73,7120.0,118.3056,118.3435,118.3056,118.334,7120.0
2021-04-07 10:45:00,124.7,124.73,124.69,124.7,5617.0,118.3056,118.334,118.2961,118.3056,5617.0
2021-04-07 10:50:00,124.69,124.71,124.67,124.71,5887.0,118.2961,118.3151,118.2771,118.3151,5887.0
2021-04-07 10:55:00,124.68,124.7,124.63,124.65,53600.0,118.2866,118.3056,118.2392,118.2581,53600.0
2021-04-07 11:00:00,124.65,124.69,124.64,124.66,4179.0,118.2581,118.2961,118.2487,118.2676,4179.0
2021-04-07 11:05:00,124.65,124.69,124.6,124.63,9160.0,118.2581,118.2961,118.2107,118.2392,9160.0
2021-04-07 11:10:00,124.63,124.65,124.61,124.62,5119.0,118.2392,118.2581,118.2202,118.2297,5119.0
2021-04-07 11:15:00,124.62,124.62,124.57,124.58,5640.0,118.2297,118.2297,118.1822,118.1917,5640.0
2021-04-07 11:20:00,124.59,124.59,124.5,124.5,13755.0,118.2012,118.2012,118.1158,118.1158,13755.0
2021-04-07 11:25:00,124.5,124.5,124.44,124.47,24348.0,118.1158,118.1158,118.0589,118.0874,24348.0
2021-04-07 11:30:00,124.43,124.44,124.4,124.43,2169.0,118.0494,118.0589,118.021,118.0494,2169.0
2021-04-07 11:35:00,124.45,124.45,124.28,124.29,4734.0,118.0684,118.0684,117.9071,117.9166,4734.0
2021-04-07 11:40:00,124.28,124.32,124.27,124.3,8857.0,117.9071,117.9451,117.8976,117.9261,8857.0
2021-04-07 11:45:00,124.29,124.38,124.26,124.34,1551.0,117.9166,118.002,117.8881,117.964,1551.0
2021-04-07 11:50:00,124.35,124.37,124.33,124.36,3005.0,117.9735,117.9925,117.9545,117.983,3005.0
2021-04-07 11:55:00,124.34,124.4,124.3,124.39,3679.0,117.964,118.021,117.9261,118.0115,3679.0
2021-04-07 12:00:00,124.39,124.45,124.39,124.43,3777.0,118.0115,118.0684,118.0115,118.0494,3777.0
2021-04-07 12:05:00,124.43,124.45,124.41,124.45,849.0,118.0494,118.0684,118.0304,118.0684,849.0
2021-04-07 12:10:00,124.45,124.45,124.4,124.43,13717.0,118.0684,118.0684,118.021,118.0494,13717.0
2021-04-07 12:15:00,124.41,124.42,124.27,124.29,4745.0,118.0304,118.0399,117.8976,117.9166,4745.0
2021-04-07 12:20:00,124.28,124.36,124.27,124.36,8957.0,117.9071,117.983,117.8976,117.983,8957.0
2021-04-07 12:25:00,124.37,124.37,124.25,124.25,15175.0,117.9925,117.9925,117.8787,117.8787,15175.0
2021-04-07 12:30:00,124.22,124.32,124.22,124.3,4764.0,117.8502,117.9451,117.8502,117.9261,4764.0
2021-04-07 12:35:00,124.3,124.4,124.29,124.4,1847.0,117.9261,118.021,117.9166,118.021,1847.0
2021-04-07 12:40:00,124.39,124.41,124.38,124.39,16758.0,118.0115,118.0304,118.002,118.0115,16758.0
2021-04-07 12:45:00,124.37,124.44,124.37,124.42,2322.0,117.9925,118.0589,117.9925,118.0399,2322.0
2021-04-07 12:50:00,124.42,124.48,124.42,124.44,4818.0,118.0399,118.0969,118.0399,118.0589,4818.0
2021-04-07 12:55:00,124.45,124.46,124.41,124.43,5853.0,118.0684,118.0779,118.0304,118.0494,5853.0
2021-04-07 13:00:00,124.44,124.46,124.39,124.41,3118.0,118.0589,118.0779,118.0115,118.0304,3118.0
2021-04-07 13:05:00,124.43,124.47,124.38,124.39,3953.0,118.0494,118.0874,118.002,118.0115,3953.0
2021-04-07 13:10:00,124.41,124.44,124.4,124.44,1460.0,118.0304,118.0589,118.021,118.0589,1460.0
2021-04-07 13:15:00,124.44,124.45,124.4,124.41,3537.0,118.0589,118.0684,118.021,118.0304,3537.0
2021-04-07 13:20:00,124.4,124.42,124.34,124.34,3840.0,118.021,118.0399,117.964,117.964,3840.0
2021-04-07 13:25:00,124.35,124.38,124.35,124.37,1660.0,117.9735,118.002,117.9735,117.9925,1660.0
2021-04-07 13:30:00,124.36,124.42,124.35,124.4,4807.0,117.983,118.0399,117.9735,118.021,4807.0
2021-04-07 13:35:00,124.41,124.41,124.37,124.4,5626.0,118.0304,118.0304,117.9925,118.021,5626.0
2021-04-07 13:40:00,124.41,124.42,124.39,124.41,2183.0,118.0304,118.0399,118.0115,118.0304,2183.0
2021-04-07 13:45:00,124.41,124.44,124.4,124.42,6959.0,118.0304,118.0589,118.021,118.0399,6959.0
2021-04-07 13:50:00,124.42,124.46,124.41,124.44,5372.0,118.0399,118.0779,118.0304,118.0589,5372.0
2021-04-07 13:55:00,124.44,124.5,124.44,124.5,9713.0,118.0589,118.1158,118.0589,118.1158,9713.0
2021-04-07 14:00:00,124.49,124.57,124.48,124.53,10674.0,118.1063,118.1822,118.0969,118.1443,10674.0
2021-04-07 14:05:00,124.51,124.6,124.5,124.55,12476.0,118.1253,118.2107,118.1158,118.1633,12476.0
2021-04-07 14:10:00,124.56,124.63,124.56,124.62,5462.0,118.1728,118.2392,118.1728,118.2297,5462.0
2021-04-07 14:15:00,124.62,124.62,124.59,124.6,6096.0,118.2297,118.2297,118.2012,118.2107,6096.0
2021-04-07 14:20:00,124.59,124.61,124.54,124.59,16749.0,118.2012,118.2202,118.1538,118.2012,16749.0
2021-04-07 14:25:00,124.56,124.57,124.5,124.54,76114.0,118.1728,118.1822,118.1158,118.1538,76114.0
2021-04-07 14:30:00,124.55,124.58,124.54,124.56,4554.0,118.1633,118.1917,118.1538,118.1728,4554.0
2021-04-07 14:35:00,124.54,124.57,124.54,124.56,11428.0,118.1538,118.1822,118.1538,118.1728,11428.0
2021-04-07 14:40:00,124.56,124.57,124.53,124.54,4387.0,118.1728,118.1822,118.1443,118.1538,4387.0
2021-04-07 14:45:00,124.54,124.57,124.53,124.56,13255.0,118.1538,118.1822,118.1443,118.1728,13255.0
2021-04-07 14:50:00,124.58,124.6,124.54,124.55,5613.0,118.1917,118.2107,118.1538,118.1633,5613.0
2021-04-07 14:55:00,124.54,124.55,124.48,124.49,3702.0,118.1538,118.1633,118.0969,118.1063,3702.0
2021-04-07 15:00:00,124.51,124.59,124.5,124.58,4321.0,118.1253,118.2012,118.1158,118.1917,4321.0
2021-04-07 15:05:00,124.58,124.58,124.49,124.49,5350.0,118.1917,118.1917,118.1063,118.1063,5350.0
2021-04-07 15:10:00,124.48,124.51,124.46,124.47,5199.0,118.0969,118.1253,118.0779,118.0874,5199.0
2021-04-07 15:15:00,124.47,124.48,124.43,124.46,15997.0,118.0874,118.0969,118.0494,118.0779,15997.0
2021-04-07 15:20:00,124.45,124.52,124.45,124.47,3942.0,118.0684,118.1348,118.0684,118.0874,3942.0
2021-04-07 15:25:00,124.45,124.46,124.37,124.41,5903.0,118.0684,118.0779,117.9925,118.0304,5903.0
2021-04-07 15:30:00,124.42,124.42,124.36,124.36,29542.0,118.0399,118.0399,117.983,117.983,29542.0
2021-04-07 15:35:00,124.36,124.5,124.34,124.5,7255.0,117.983,118.1158,117.964,118.1158,7255.0
2021-04-07 15:40:00,124.5,124.55,124.48,124.54,7467.0,118.1158,118.1633,118.0969,118.1538,7467.0
2021-04-07 15:45:00,124.56,124.6,124.55,124.6,8457.0,118.1728,118.2107,118.1633,118.2107,8457.0
2021-04-07 15:50:00,124.57,124.57,124.46,124.52,11564.0,118.1822,118.1822,118.0779,118.1348,11564.0
2021-04-07 15:55:00,124.52,124.57,124.49,124.56,19482.0,118.1348,118.1822,118.1063,118.1728,19482.0
2021-04-08 09:30:00,124.81,125.04,124.81,125.0,14981.0,118.4099,118.6281,118.4099,118.5902,14981.0
2021-04-08 09:35:00,124.97,124.99,124.92,124.92,2700.0,118.5617,118.5807,118.5143,118.5143,2700.0
2021-04-08 09:40:00,124.93,124.93,124.83,124.84,3102.0,118.5238,118.5238,118.4289,118.4384,3102.0
2021-04-08 09:45:00,124.89,124.91,124.87,124.91,1851.0,118.4858,118.5048,118.4669,118.5048,1851.0
2021-04-08 09:50:00,124.9,124.99,124.89,124.96,7986.0,118.4953,118.5807,118.4858,118.5522,7986.0
2021-04-08 09:55:00,124.98,124.98,124.92,124.92,10523.0,118.5712,118.5712,118.5143,118.5143,10523.0
2021-04-08 10:00:00,124.96,124.99,124.87,124.88,17532.0,118.5522,118.5807,118.4669,118.4763,17532.0
2021-04-08 10:05:00,124.84,124.84,124.79,124.79,5245.0,118.4384,118.4384,118.391,118.391,5245.0
2021-04-08 10:10:00,124.76,124.81,124.73,124.75,9909.0,118.3625,118.4099,118.334,118.353,9909.0
2021-04-08 10:15:00,124.75,124.78,124.71,124.71,3152.0,118.353,118.3815,118.3151,118.3151,3152.0
2021-04-08 10:20:00,124.74,124.81,124.72,124.81,3879.0,118.3435,118.4099,118.3246,118.4099,3879.0
2021-04-08 10:25:00,124.81,124.85,124.79,124.84,4909.0,118.4099,118.4479,118.391,118.4384,4909.0
2021-04-08 10:30:00,124.86,124.93,124.84,124.93,8314.0,118.4574,118.5238,118.4384,118.5238,8314.0
2021-04-08 10:35:00,124.93,125.0,124.93,124.98,8516.0,118.5238,118.5902,118.5238,118.5712,8516.0
2021-04-08 10:40:00,125.0,125.01,124.97,125.01,1939.0,118.5902,118.5997,118.5617,118.5997,1939.0
2021-04-08 10:45:00,125.0,125.01,124.9,124.92,8183.0,118.5902,118.5997,118.4953,118.5143,8183.0
2021-04-08 10:50:00,124.91,124.94,124.9,124.93,3744.0,118.5048,118.5333,118.4953,118.5238,3744.0
2021-04-08 10:55:00,124.93,124.93,124.91,124.92,3142.0,118.5238,118.5238,118.5048,118.5143,3142.0
2021-04-08 11:00:00,124.94,124.98,124.88,124.96,12013.0,118.5333,118.5712,118.4763,118.5522,12013.0
2021-04-08 11:05:00,124.96,124.97,124.91,124.93,3290.0,118.5522,118.5617,118.5048,118.5238,3290.0
2021-04-08 11:10:00,124.93,124.93,124.91,124.92,2793.0,118.5238,118.5238,118.5048,118.5143,2793.0
2021-04-08 11:15:00,124.93,124.96,124.89,124.94,3613.0,118.5238,118.5522,118.4858,118.5333,3613.0
2021-04-08 11:20:00,124.93,124.97,124.92,124.95,11075.0,118.5238,118.5617,118.5143,118.5428,11075.0
2021-04-08 11:25:00,124.96,124.98,124.93,124.97,5849.0,118.5522,118.5712,118.5238,118.5617,5849.0
2021-04-08 11:30:00,124.98,125.02,124.97,124.97,6686.0,118.5712,118.6092,118.5617,118.5617,6686.0
2021-04-08 11:35:00,124.94,124.95,124.92,124.94,7296.0,118.5333,118.5428,118.5143,118.5333,7296.0
2021-04-08 11:40:00,124.94,124.94,124.86,124.88,2882.0,118.5333,118.5333,118.4574,118.4763,2882.0
2021-04-08 11:45:00,124.82,124.89,124.81,124.88,2026.0,118.4194,118.4858,118.4099,118.4763,2026.0
2021-04-08 11:50:00,124.93,124.97,124.93,124.95,5302.0,118.5238,118.5617,118.5238,118.5428,5302.0
2021-04-08 11:55:00,124.94,124.94,124.87,124.87,11477.0,118.5333,118.5333,118.4669,118.4669,11477.0
2021-04-08 12:00:00,124.86,124.91,124.85,124.91,1044.0,118.4574,118.5048,118.4479,118.5048,1044.0
2021-04-08 12:05:00,124.9,124.91,124.88,124.91,3495.0,118.4953,118.5048,118.4763,118.5048,3495.0
2021-04-08 12:10:00,124.91,124.94,124.88,124.94,4815.0,118.5048,118.5333,118.4763,118.5333,4815.0
2021-04-08 12:15:00,124.96,125.04,124.96,125.03,13107.0,118.5522,118.6281,118.5522,118.6187,13107.0
2021-04-08 12:20:00,125.03,125.03,124.95,125.02,3779.0,118.6187,118.6187,118.5428,118.6092,3779.0
2021-04-08 12:25:00,125.01,125.02,124.96,124.97,14125.0,118.5997,118.6092,118.5522,118.5617,14125.0
2021-04-08 12:30:00,124.98,125.01,124.97,125.01,3623.0,118.5712,118.5997,118.5617,118.5997,3623.0
2021-04-08 12:35:00,125.0,125.03,125.0,125.01,1678.0,118.5902,118.6187,118.5902,118.5997,1678.0
2021-04-08 12:40:00,125.0,125.01,124.97,125.01,4007.0,118.5902,118.5997,118.5617,118.5997,4007.0
2021-04-08 12:45:00,125.03,125.03,124.97,124.97,1700.0,118.6187,118.6187,118.5617,118.5617,1700.0
2021-04-08 12:50:00,124.98,125.0,124.97,124.98,999.0,118.5712,118.5902,118.5617,118.5712,999.0
2021-04-08 12:55:00,124.98,124.98,124.96,124.97,2271.0,118.5712,118.5712,118.5522,118.5617,2271.0
2021-04-08 13:00:00,124.95,124.97,124.95,124.97,7305.0,118.5428,118.5617,118.5428,118.5617,7305.0
2021-04-08 13:05:00,124.98,124.98,124.94,124.94,3668.0,118.5712,118.5712,118.5333,118.5333,3668.0
2021-04-08 13:10:00,124.95,124.97,124.94,124.94,908.0,118.5428,118.5617,118.5333,118.5333,908.0
2021-04-08 13:15:00,124.95,124.98,124.94,124.96,14693.0,118.5428,118.5712,118.5333,118.5522,14693.0
2021-04-08 13:20:00,124.95,124.97,124.92,124.93,1744.0,118.5428,118.5617,118.5143,118.5238,1744.0
2021-04-08 13:25:00,124.94,124.97,124.94,124.97,8472.0,118.5333,118.5617,118.5333,118.5617,8472.0
2021-04-08 13:30:00,124.98,125.02,124.98,125.0,3043.0,118.5712,118.6092,118.5712,118.5902,3043.0
2021-04-08 13:35:00,125.0,125.01,124.95,124.96,8037.0,118.5902,118.5997,118.5428,118.5522,8037.0
2021-04-08 13:40:00,124.95,124.97,124.93,124.93,105775.0,118.5428,118.5617,118.5238,118.5238,105775.0
2021-04-08 13:45:00,124.93,124.98,124.93,124.97,12984.0,118.5238,118.5712,118.5238,118.5617,12984.0
2021-04-08 13:50:00,124.97,124.98,124.95,124.96,8583.0,118.5617,118.5712,118.5428,118.5522,8583.0
2021-04-08 13:55:00,124.97,125.0,124.96,124.97,26740.0,118.5617,118.5902,118.5522,118.5617,26740.0
2021-04-08 14:00:00,124.97,125.0,124.96,124.99,16014.0,118.5617,118.5902,118.5522,118.5807,16014.0
2021-04-08 14:05:00,125.0,125.0,124.97,125.0,11903.0,118.5902,118.5902,118.5617,118.5902,11903.0
2021-04-08 14:10:00,125.0,125.03,124.99,125.02,6677.0,118.5902,118.6187,118.5807,118.6092,6677.0
2021-04-08 14:15:00,125.02,125.04,125.01,125.03,9518.0,118.6092,118.6281,118.5997,118.6187,9518.0
2021-04-08 14:20:00,125.03,125.04,125.01,125.03,12186.0,118.6187,118.6281,118.5997,118.6187,12186.0
2021-04-08 14:25:00,125.03,125.07,125.01,125.06,32472.0,118.6187,118.6566,118.5997,118.6471,32472.0
2021-04-08 14:30:00,125.05,125.05,125.01,125.02,18933.0,118.6376,118.6376,118.5997,118.6092,18933.0
2021-04-08 14:35:00,125.02,125.04,125.01,125.02,6675.0,118.6092,118.6281,118.5997,118.6092,6675.0
2021-04-08 14:40:00,125.03,125.07,125.02,125.05,7902.0,118.6187,118.6566,118.6092,118.6376,7902.0
2021-04-08 14:45:00,125.05,125.05,125.02,125.05,8576.0,118.6376,118.6376,118.6092,118.6376,8576.0
2021-04-08 14:50:00,125.05,125.05,125.0,125.01,8101.0,118.6376,118.6376,118.5902,118.5997,8101.0
2021-04-08 14:55:00,125.02,125.05,125.01,125.03,8341.0,118.6092,118.6376,118.5997,118.6187,8341.0
2021-04-08 15:00:00,125.02,125.04,124.99,125.03,9117.0,118.6092,118.6281,118.5807,118.6187,9117.0
2021-04-08 15:05:00,125.03,125.05,124.99,125.03,15833.0,118.6187,118.6376,118.5807,118.6187,15833.0
2021-04-08 15:10:00,125.02,125.03,124.96,124.98,17656.0,118.6092,118.6187,118.5522,118.5712,17656.0
2021-04-08 15:15:00,124.99,125.05,124.98,125.05,8535.0,118.5807,118.6376,118.5712,118.6376,8535.0
2021-04-08 15:20:00,125.05,125.06,125.0,125.0,14046.0,118.6376,118.6471,118.5902,118.5902,14046.0
2021-04-08 15:25:00,125.0,125.01,124.97,124.98,10064.0,118.5902,118.5997,118.5617,118.5712,10064.0
2021-04-08 15:30:00,124.98,125.03,124.97,124.98,21285.0,118.5712,118.6187,118.5617,118.5712,21285.0
2021-04-08 15:35:00,124.99,124.99,124.95,124.96,7256.0,118.5807,118.5807,118.5428,118.5522,7256.0
2021-04-08 15:40:00,124.98,124.98,124.94,124.97,19471.0,118.5712,118.5712,118.5333,118.5617,19471.0
2021-04-08 15:45:00,124.96,124.97,124.94,124.96,24306.0,118.5522,118.5617,118.5333,118.5522,24306.0
2021-04-08 15:50:00,124.94,125.01,124.94,125.0,9261.0,118.5333,118.5997,118.5333,118.5902,9261.0
2021-04-08 15:55:00,125.0,125.05,124.95,125.04,9448.0,118.5902,118.6376,118.5428,118.6281,9448.0
2021-04-09 09:30:00,125.19,125.2,125.06,125.17,34700.0,118.7705,118.7799,118.6471,118.7515,34700.0
2021-04-09 09:35:00,125.21,125.22,125.11,125.17,7724.0,118.7894,118.7989,118.6946,118.7515,7724.0
2021-04-09 09:40:00,125.18,125.19,125.14,125.17,5806.0,118.761,118.7705,118.723,118.7515,5806.0
2021-04-09 09:45:00,125.18,125.18,125.09,125.16,3352.0,118.761,118.761,118.6756,118.742,3352.0
2021-04-09 09:50:00,125.2,125.25,125.2,125.23,2629.0,118.7799,118.8274,118.7799,118.8084,2629.0
2021-04-09 09:55:00,125.22,125.28,125.22,125.28,13477.0,118.7989,118.8558,118.7989,118.8558,13477.0
2021-04-09 10:00:00,125.27,125.32,125.26,125.31,10097.0,118.8463,118.8938,118.8369,118.8843,10097.0
2021-04-09 10:05:00,125.31,125.31,125.26,125.28,19280.0,118.8843,118.8843,118.8369,118.8558,19280.0
2021-04-09 10:10:00,125.29,125.31,125.24,125.24,6934.0,118.8653,118.8843,118.8179,118.8179,6934.0
2021-04-09 10:15:00,125.22,125.22,125.17,125.19,7176.0,118.7989,118.7989,118.7515,118.7705,7176.0
2021-04-09 10:20:00,125.19,125.24,125.19,125.23,6682.0,118.7705,118.8179,118.7705,118.8084,6682.0
2021-04-09 10:25:00,125.21,125.22,125.17,125.2,9892.0,118.7894,118.7989,118.7515,118.7799,9892.0
2021-04-09 10:30:00,125.2,125.24,125.17,125.21,5273.0,118.7799,118.8179,118.7515,118.7894,5273.0
2021-04-09 10:35:00,125.2,125.26,125.17,125.18,8582.0,118.7799,118.8369,118.7515,118.761,8582.0
2021-04-09 10:40:00,125.18,125.19,125.11,125.12,5250.0,118.761,118.7705,118.6946,118.704,5250.0
2021-04-09 10:45:00,125.11,125.24,125.11,125.22,8818.0,118.6946,118.8179,118.6946,118.7989,8818.0
2021-04-09 10:50:00,125.21,125.23,125.19,125.2,10489.0,118.7894,118.8084,118.7705,118.7799,10489.0
2021-04-09 10:55:00,125.23,125.23,125.16,125.18,6021.0,118.8084,118.8084,118.742,118.761,6021.0
2021-04-09 11:00:00,125.17,125.26,125.17,125.21,5177.0,118.7515,118.8369,118.7515,118.7894,5177.0
2021-04-09 11:05:00,125.19,125.29,125.18,125.27,40558.0,118.7705,118.8653,118.761,118.8463,40558.0
2021-04-09 11:10:00,125.26,125.29,125.24,125.29,10375.0,118.8369,118.8653,118.8179,118.8653,10375.0
2021-04-09 11:15:00,125.3,125.31,125.24,125.24,7989.0,118.8748,118.8843,118.8179,118.8179,7989.0
2021-04-09 11:20:00,125.25,125.28,125.22,125.26,15639.0,118.8274,118.8558,118.7989,118.8369,15639.0
2021-04-09 11:25:00,125.25,125.26,125.24,125.25,13459.0,118.8274,118.8369,118.8179,118.8274,13459.0
2021-04-09 11:30:00,125.25,125.31,125.24,125.3,5003.0,118.8274,118.8843,118.8179,118.8748,5003.0
2021-04-09 11:35:00,125.3,125.33,125.29,125.33,40858.0,118.8748,118.9033,118.8653,118.9033,40858.0
2021-04-09 11:40:00,125.32,125.37,125.31,125.33,15235.0,118.8938,118.9412,118.8843,118.9033,15235.0
2021-04-09 11:45:00,125.32,125.34,125.31,125.33,7904.0,118.8938,118.9128,118.8843,118.9033,7904.0
2021-04-09 11:50:00,125.35,125.37,125.35,125.37,3060.0,118.9222,118.9412,118.9222,118.9412,3060.0
2021-04-09 11:55:00,125.41,125.41,125.38,125.39,6213.0,118.9792,118.9792,118.9507,118.9602,6213.0
2021-04-09 12:00:00,125.38,125.39,125.37,125.39,2132.0,118.9507,118.9602,118.9412,118.9602,2132.0
2021-04-09 12:05:00,125.4,125.4,125.34,125.35,7999.0,118.9697,118.9697,118.9128,118.9222,7999.0
2021-04-09 12:10:00,125.33,125.35,125.33,125.35,2248.0,118.9033,118.9222,118.9033,118.9222,2248.0
2021-04-09 12:15:00,125.36,125.38,125.34,125.36,3324.0,118.9317,118.9507,118.9128,118.9317,3324.0
2021-04-09 12:20:00,125.36,125.42,125.36,125.4,3548.0,118.9317,118.9887,118.9317,118.9697,3548.0
2021-04-09 12:25:00,125.4,125.41,125.36,125.36,11304.0,118.9697,118.9792,118.9317,118.9317,11304.0
2021-04-09 12:30:00,125.37,125.4,125.35,125.4,7911.0,118.9412,118.9697,118.9222,118.9697,7911.0
2021-04-09 12:35:00,125.38,125.41,125.38,125.41,4660.0,118.9507,118.9792,118.9507,118.9792,4660.0
2021-04-09 12:40:00,125.41,125.43,125.4,125.43,1641.0,118.9792,118.9981,118.9697,118.9981,1641.0
2021-04-09 12:45:00,125.43,125.44,125.42,125.42,5509.0,118.9981,119.0076,118.9887,118.9887,5509.0
2021-04-09 12:50:00,125.4,125.41,125.4,125.4,1514.0,118.9697,118.9792,118.9697,118.9697,1514.0
2021-04-09 12:55:00,125.4,125.42,125.39,125.42,3497.0,118.9697,118.9887,118.9602,118.9887,3497.0
2021-04-09 13:00:00,125.42,125.43,125.37,125.38,2666.0,118.9887,118.9981,118.9412,118.9507,2666.0
2021-04-09 13:05:00,125.38,125.4,125.38,125.38,15911.0,118.9507,118.9697,118.9507,118.9507,15911.0
2021-04-09 13:10:00,125.38,125.41,125.38,125.41,5891.0,118.9507,118.9792,118.9507,118.9792,5891.0
2021-04-09 13:15:00,125.4,125.43,125.39,125.43,38193.0,118.9697,118.9981,118.9602,118.9981,38193.0
2021-04-09 13:20:00,125.43,125.45,125.4,125.41,3673.0,118.9981,119.0171,118.9697,118.9792,3673.0
2021-04-09 13:25:00,125.41,125.43,125.4,125.43,1564.0,118.9792,118.9981,118.9697,118.9981,1564.0
2021-04-09 13:30:00,125.42,125.48,125.42,125.47,4960.0,118.9887,119.0456,118.9887,119.0361,4960.0
2021-04-09 13:35:00,125.47,125.5,125.46,125.49,5929.0,119.0361,119.0646,119.0266,119.0551,5929.0
2021-04-09 13:40:00,125.5,125.53,125.49,125.52,3419.0,119.0646,119.093,119.0551,119.0835,3419.0
2021-04-09 13:45:00,125.52,125.59,125.52,125.57,4514.0,119.0835,119.1499,119.0835,119.131,4514.0
2021-04-09 13:50:00,125.57,125.57,125.52,125.55,8830.0,119.131,119.131,119.0835,119.112,8830.0
2021-04-09 13:55:00,125.55,125.57,125.54,125.57,1945.0,119.112,119.131,119.1025,119.131,1945.0
2021-04-09 14:00:00,125.57,125.62,125.56,125.61,3812.0,119.131,119.1784,119.1215,119.1689,3812.0
2021-04-09 14:05:00,125.6,125.6,125.56,125.57,2630.0,119.1594,119.1594,119.1215,119.131,2630.0
2021-04-09 14:10:00,125.56,125.58,125.55,125.57,3600.0,119.1215,119.1405,119.112,119.131,3600.0
2021-04-09 14:15:00,125.57,125.6,125.57,125.59,9129.0,119.131,119.1594,119.131,119.1499,9129.0
2021-04-09 14:20:00,125.59,125.6,125.57,125.59,33670.0,119.1499,119.1594,119.131,119.1499,33670.0
2021-04-09 14:25:00,125.6,125.61,125.56,125.56,4978.0,119.1594,119.1689,119.1215,119.1215,4978.0
2021-04-09 14:30:00,125.56,125.57,125.52,125.57,4336.0,119.1215,119.131,119.0835,119.131,4336.0
2021-04-09 14:35:00,125.57,125.57,125.54,125.56,5967.0,119.131,119.131,119.1025,119.1215,5967.0
2021-04-09 14:40:00,125.56,125.59,125.54,125.56,3847.0,119.1215,119.1499,119.1025,119.1215,3847.0
2021-04-09 14:45:00,125.55,125.6,125.55,125.59,4568.0,119.112,119.1594,119.112,119.1499,4568.0
2021-04-09 14:50:00,125.58,125.59,125.55,125.59,11773.0,119.1405,119.1499,119.112,119.1499,11773.0
2021-04-09 14:55:00,125.58,125.58,125.53,125.54,4757.0,119.1405,119.1405,119.093,119.1025,4757.0
2021-04-09 15:00:00,125.52,125.55,125.5,125.51,7213.0,119.0835,119.112,119.0646,119.074,7213.0
2021-04-09 15:05:00,125.5,125.52,125.47,125.48,11050.0,119.0646,119.0835,119.0361,119.0456,11050.0
2021-04-09 15:10:00,125.48,125.5,125.46,125.47,6560.0,119.0456,119.0646,119.0266,119.0361,6560.0
2021-04-09 15:15:00,125.49,125.55,125.49,125.55,3398.0,119.0551,119.112,119.0551,119.112,3398.0
2021-04-09 15:20:00,125.54,125.65,125.54,125.65,17555.0,119.1025,119.2069,119.1025,119.2069,17555.0
2021-04-09 15:25:00,125.67,125.76,125.67,125.76,10518.0,119.2258,119.3112,119.2258,119.3112,10518.0
2021-04-09 15:30:00,125.77,125.83,125.77,125.81,8985.0,119.3207,119.3776,119.3207,119.3587,8985.0
2021-04-09 15:35:00,125.82,125.89,125.81,125.84,52506.0,119.3681,119.4346,119.3587,119.3871,52506.0
2021-04-09 15:40:00,125.85,125.86,125.8,125.8,64989.0,119.3966,119.4061,119.3492,119.3492,64989.0
2021-04-09 15:45:00,125.79,125.89,125.79,125.88,45188.0,119.3397,119.4346,119.3397,119.4251,45188.0
2021-04-09 15:50:00,125.9,126.05,125.9,126.04,27552.0,119.444,119.5864,119.444,119.5769,27552.0
2021-04-09 15:55:00,126.06,126.1,126.01,126.04,25897.0,119.5958,119.6338,119.5484,119.5769,25897.0
2021-04-12 09:30:00,125.73,125.85,125.71,125.78,11029.0,119.2828,119.3966,119.2638,119.3302,11029.0
2021-04-12 09:35:00,125.77,125.86,125.75,125.85,7814.0,119.3207,119.4061,119.3017,119.3966,7814.0
2021-04-12 09:40:00,125.86,125.88,125.82,125.88,5735.0,119.4061,119.4251,119.3681,119.4251,5735.0
2021-04-12 09:45:00,125.85,125.86,125.77,125.78,9922.0,119.3966,119.4061,119.3207,119.3302,9922.0
2021-04-12 09:50:00,125.76,125.76,125.66,125.71,17897.0,119.3112,119.3112,119.2163,119.2638,17897.0
2021-04-12 09:55:00,125.71,125.77,125.7,125.76,15282.0,119.2638,119.3207,119.2543,119.3112,15282.0
2021-04-12 10:00:00,125.79,125.83,125.75,125.75,4549.0,119.3397,119.3776,119.3017,119.3017,4549.0
2021-04-12 10:05:00,125.73,125.76,125.68,125.74,4480.0,119.2828,119.3112,119.2353,119.2922,4480.0
2021-04-12 10:10:00,125.73,125.75,125.69,125.75,5735.0,119.2828,119.3017,119.2448,119.3017,5735.0
2021-04-12 10:15:00,125.75,125.78,125.75,125.78,1026.0,119.3017,119.3302,119.3017,119.3302,1026.0
2021-04-12 10:20:00,125.77,125.81,125.77,125.81,1690.0,119.3207,119.3587,119.3207,119.3587,1690.0
2021-04-12 10:25:00,125.79,125.81,125.72,125.72,11904.0,119.3397,119.3587,119.2733,119.2733,11904.0
2021-04-12 10:30:00,125.74,125.74,125.66,125.68,2185.0,119.2922,119.2922,119.2163,119.2353,2185.0
2021-04-12 10:35:00,125.67,125.68,125.61,125.62,3012.0,119.2258,119.2353,119.1689,119.1784,3012.0
2021-04-12 10:40:00,125.65,125.65,125.57,125.59,3041.0,119.2069,119.2069,119.131,119.1499,3041.0
2021-04-12 10:45:00,125.59,125.69,125.59,125.69,2559.0,119.1499,119.2448,119.1499,119.2448,2559.0
2021-04-12 10:50:00,125.68,125.74,125.64,125.72,7768.0,119.2353,119.2922,119.1974,119.2733,7768.0
2021-04-12 10:55:00,125.72,125.76,125.71,125.73,6818.0,119.2733,119.3112,119.2638,119.2828,6818.0
2021-04-12 11:00:00,125.75,125.78,125.75,125.75,8087.0,119.3017,119.3302,119.3017,119.3017,8087.0
2021-04-12 11:05:00,125.76,125.76,125.73,125.74,2959.0,119.3112,119.3112,119.2828,119.2922,2959.0
2021-04-12 11:10:00,125.74,125.74,125.7,125.74,6131.0,119.2922,119.2922,119.2543,119.2922,6131.0
2021-04-12 11:15:00,125.73,125.81,125.7,125.81,3202.0,119.2828,119.3587,119.2543,119.3587,3202.0
2021-04-12 11:20:00,125.81,125.82,125.8,125.82,2065.0,119.3587,119.3681,119.3492,119.3681,2065.0
2021-04-12 11:25:00,125.81,125.85,125.8,125.84,18989.0,119.3587,119.3966,119.3492,119.3871,18989.0
2021-04-12 11:30:00,125.85,125.85,125.81,125.81,1555.0,119.3966,119.3966,119.3587,119.3587,1555.0
2021-04-12 11:35:00,125.78,125.84,125.78,125.82,2840.0,119.3302,119.3871,119.3302,119.3681,2840.0
2021-04-12 11:40:00,125.81,125.86,125.77,125.86,1668.0,119.3587,119.4061,119.3207,119.4061,1668.0
2021-04-12 11:45:00,125.87,125.87,125.8,125.81,1376.0,119.4156,119.4156,119.3492,119.3587,1376.0
2021-04-12 11:50:00,125.79,125.87,125.78,125.87,6580.0,119.3397,119.4156,119.3302,119.4156,6580.0
2021-04-12 11:55:00,125.9,125.9,125.85,125.86,1011.0,119.444,119.444,119.3966,119.4061,1011.0
2021-04-12 12:00:00,125.88,125.89,125.84,125.88,1820.0,119.4251,119.4346,119.3871,119.4251,1820.0
2021-04-12 12:05:00,125.85,125.86,125.83,125.84,1171.0,119.3966,119.4061,119.3776,119.3871,1171.0
2021-04-12 12:10:00,125.83,125.84,125.81,125.81,1241.0,119.3776,119.3871,119.3587,119.3587,1241.0
2021-04-12 12:15:00,125.81,125.83,125.72,125.77,3721.0,119.3587,119.3776,119.2733,119.3207,3721.0
2021-04-12 12:20:00,125.77,125.8,125.74,125.74,3598.0,119.3207,119.3492,119.2922,119.2922,3598.0
2021-04-12 12:25:00,125.75,125.79,125.75,125.79,4216.0,119.3017,119.3397,119.3017,119.3397,4216.0
2021-04-12 12:30:00,125.77,125.9,125.77,125.89,10059.0,119.3207,119.444,119.3207,119.4346,10059.0
2021-04-12 12:35:00,125.89,125.89,125.82,125.84,1737.0,119.4346,119.4346,119.3681,119.3871,1737.0
2021-04-12 12:40:00,125.84,125.86,125.83,125.85,3074.0,119.3871,119.4061,119.3776,119.3966,3074.0
2021-04-12 12:45:00,125.87,125.87,125.84,125.84,2359.0,119.4156,119.4156,119.3871,119.3871,2359.0
2021-04-12 12:50:00,125.82,125.84,125.8,125.84,4582.0,119.3681,119.3871,119.3492,119.3871,4582.0
2021-04-12 12:55:00,125.85,125.86,125.82,125.82,3884.0,119.3966,119.4061,119.3681,119.3681,3884.0
2021-04-12 13:00:00,125.82,125.83,125.79,125.8,21122.0,119.3681,119.3776,119.3397,119.3492,21122.0
2021-04-12 13:05:00,125.8,125.8,125.76,125.77,3588.0,119.3492,119.3492,119.3112,119.3207,3588.0
2021-04-12 13:10:00,125.76,125.77,125.73,125.75,19910.0,119.3112,119.3207,119.2828,119.3017,19910.0
2021-04-12 13:15:00,125.75,125.76,125.7,125.71,2293.0,119.3017,119.3112,119.2543,119.2638,2293.0
2021-04-12 13:20:00,125.72,125.74,125.68,125.68,2833.0,119.2733,119.2922,119.2353,119.2353,2833.0
2021-04-12 13:25:00,125.7,125.72,125.69,125.69,3754.0,119.2543,119.2733,119.2448,119.2448,3754.0
2021-04-12 13:30:00,125.7,125.7,125.65,125.65,2247.0,119.2543,119.2543,119.2069,119.2069,2247.0
2021-04-12 13:35:00,125.67,125.67,125.63,125.63,4613.0,119.2258,119.2258,119.1879,119.1879,4613.0
2021-04-12 13:40:00,125.65,125.65,125.59,125.59,7761.0,119.2069,119.2069,119.1499,119.1499,7761.0
2021-04-12 13:45:00,125.6,125.68,125.6,125.68,783.0,119.1594,119.2353,119.1594,119.2353,783.0
2021-04-12 13:50:00,125.67,125.67,125.62,125.65,3788.0,119.2258,119.2258,119.1784,119.2069,3788.0
2021-04-12 13:55:00,125.65,125.65,125.56,125.56,7793.0,119.2069,119.2069,119.1215,119.1215,7793.0
2021-04-12 14:00:00,125.59,125.7,125.59,125.66,9376.0,119.1499,119.2543,119.1499,119.2163,9376.0
2021-04-12 14:05:00,125.67,125.69,125.61,125.67,10719.0,119.2258,119.2448,119.1689,119.2258,10719.0
2021-04-12 14:10:00,125.67,125.67,125.64,125.65,1691.0,119.2258,119.2258,119.1974,119.2069,1691.0
2021-04-12 14:15:00,125.66,125.67,125.65,125.65,6041.0,119.2163,119.2258,119.2069,119.2069,6041.0
2021-04-12 14:20:00,125.65,125.66,125.6,125.61,2676.0,119.2069,119.2163,119.1594,119.1689,2676.0
2021-04-12 14:25:00,125.6,125.67,125.58,125.67,8017.0,119.1594,119.2258,119.1405,119.2258,8017.0
2021-04-12 14:30:00,125.67,125.68,125.63,125.64,5775.0,119.2258,119.2353,119.1879,119.1974,5775.0
2021-04-12 14:35:00,125.63,125.67,125.62,125.66,12863.0,119.1879,119.2258,119.1784,119.2163,12863.0
2021-04-12 14:40:00,125.66,125.66,125.59,125.63,7737.0,119.2163,119.2163,119.1499,119.1879,7737.0
2021-04-12 14:45:00,125.62,125.63,125.6,125.62,4366.0,119.1784,119.1879,119.1594,119.1784,4366.0
2021-04-12 14:50:00,125.59,125.61,125.56,125.57,3359.0,119.1499,119.1689,119.1215,119.131,3359.0
2021-04-12 14:55:00,125.59,125.62,125.57,125.6,4023.0,119.1499,119.1784,119.131,119.1594,4023.0
2021-04-12 15:00:00,125.6,125.6,125.55,125.56,6289.0,119.1594,119.1594,119.112,119.1215,6289.0
2021-04-12 15:05:00,125.56,125.63,125.56,125.63,7240.0,119.1215,119.1879,119.1215,119.1879,7240.0
2021-04-12 15:10:00,125.62,125.62,125.54,125.54,3688.0,119.1784,119.1784,119.1025,119.1025,3688.0
2021-04-12 15:15:00,125.53,125.56,125.49,125.54,6823.0,119.093,119.1215,119.0551,119.1025,6823.0
2021-04-12 15:20:00,125.55,125.67,125.54,125.65,3291.0,119.112,119.2258,119.1025,119.2069,3291.0
2021-04-12 15:25:00,125.65,125.65,125.62,125.63,8744.0,119.2069,119.2069,119.1784,119.1879,8744.0
2021-04-12 15:30:00,125.64,125.65,125.61,125.62,8713.0,119.1974,119.2069,119.1689,119.1784,8713.0
2021-04-12 15:35:00,125.63,125.76,125.62,125.76,56077.0,119.1879,119.3112,119.1784,119.3112,56077.0
2021-04-12 15:40:00,125.76,125.83,125.75,125.83,81862.0,119.3112,119.3776,119.3017,119.3776,81862.0
2021-04-12 15:45:00,125.84,125.87,125.83,125.85,77501.0,119.3871,119.4156,119.3776,119.3966,77501.0
2021-04-12 15:50:00,125.84,125.95,125.84,125.89,16360.0,119.3871,119.4915,119.3871,119.4346,16360.0
2021-04-12 15:55:00,125.89,125.89,125.79,125.85,69116.0,119.4346,119.4346,119.3397,119.3966,69116.0
2021-04-13 09:30:00,125.9,125.9,125.63,125.65,14501.0,119.444,119.444,119.1879,119.2069,14501.0
2021-04-13 09:35:00,125.66,125.73,125.65,125.7,6114.0,119.2163,119.2828,119.2069,119.2543,6114.0
2021-04-13 09:40:00,125.71,125.71,125.59,125.6,6040.0,119.2638,119.2638,119.1499,119.1594,6040.0
2021-04-13 09:45:00,125.6,125.61,125.56,125.61,2700.0,119.1594,119.1689,119.1215,119.1689,2700.0
2021-04-13 09:50:00,125.61,125.71,125.61,125.7,6108.0,119.1689,119.2638,119.1689,119.2543,6108.0
2021-04-13 09:55:00,125.66,125.74,125.66,125.73,7882.0,119.2163,119.2922,119.2163,119.2828,7882.0
2021-04-13 10:00:00,125.74,125.83,125.74,125.8,7080.0,119.2922,119.3776,119.2922,119.3492,7080.0
2021-04-13 10:05:00,125.78,125.78,125.75,125.78,4215.0,119.3302,119.3302,119.3017,119.3302,4215.0
2021-04-13 10:10:00,125.78,125.79,125.71,125.72,4849.0,119.3302,119.3397,119.2638,119.2733,4849.0
2021-04-13 10:15:00,125.71,125.73,125.69,125.73,5729.0,119.2638,119.2828,119.2448,119.2828,5729.0
2021-04-13 10:20:00,125.72,125.75,125.68,125.69,428348.0,119.2733,119.3017,119.2353,119.2448,428348.0
2021-04-13 10:25:00,125.69,125.7,125.62,125.64,5655.0,119.2448,119.2543,119.1784,119.1974,5655.0
2021-04-13 10:30:00,125.67,125.73,125.64,125.68,7225.0,119.2258,119.2828,119.1974,119.2353,7225.0
2021-04-13 10:35:00,125.68,125.7,125.6,125.6,5462.0,119.2353,119.2543,119.1594,119.1594,5462.0
2021-04-13 10:40:00,125.63,125.66,125.62,125.64,9196.0,119.1879,119.2163,119.1784,119.1974,9196.0
2021-04-13 10:45:00,125.65,125.66,125.61,125.61,4757.0,119.2069,119.2163,119.1689,119.1689,4757.0
2021-04-13 10:50:00,125.62,125.62,125.57,125.57,12736.0,119.1784,119.1784,119.131,119.131,12736.0
2021-04-13 10:55:00,125.57,125.59,125.55,125.58,6460.0,119.131,119.1499,119.112,119.1405,6460.0
2021-04-13 11:00:00,125.57,125.63,125.56,125.57,4878.0,119.131,119.1879,119.1215,119.131,4878.0
2021-04-13 11:05:00,125.57,125.62,125.57,125.61,4183.0,119.131,119.1784,119.131,119.1689,4183.0
2021-04-13 11:10:00,125.62,125.62,125.57,125.58,4852.0,119.1784,119.1784,119.131,119.1405,4852.0
2021-04-13 11:15:00,125.56,125.58,125.53,125.57,7637.0,119.1215,119.1405,119.093,119.131,7637.0
2021-04-13 11:20:00,125.57,125.6,125.54,125.6,9175.0,119.131,119.1594,119.1025,119.1594,9175.0
2021-04-13 11:25:00,125.61,125.63,125.59,125.63,2610.0,119.1689,119.1879,119.1499,119.1879,2610.0
2021-04-13 11:30:00,125.66,125.69,125.66,125.67,2051.0,119.2163,119.2448,119.2163,119.2258,2051.0
2021-04-13 11:35:00,125.64,125.65,125.53,125.57,17064.0,119.1974,119.2069,119.093,119.131,17064.0
2021-04-13 11:40:00,125.57,125.6,125.57,125.58,1892.0,119.131,119.1594,119.131,119.1405,1892.0
2021-04-13 11:45:00,125.58,125.61,125.58,125.61,6419.0,119.1405,119.1689,119.1405,119.1689,6419.0
2021-04-13 11:50:00,125.6,125.6,125.56,125.56,2539.0,119.1594,119.1594,119.1215,119.1215,2539.0
2021-04-13 11:55:00,125.57,125.59,125.56,125.59,765.0,119.131,119.1499,119.1215,119.1499,765.0
2021-04-13 12:00:00,125.61,125.63,125.6,125.61,771.0,119.1689,119.1879,119.1594,119.1689,771.0
2021-04-13 12:05:00,125.59,125.59,125.55,125.56,3138.0,119.1499,119.1499,119.112,119.1215,3138.0
2021-04-13 12:10:00,125.57,125.59,125.56,125.57,3475.0,119.131,119.1499,119.1215,119.131,3475.0
2021-04-13 12:15:00,125.57,125.59,125.56,125.59,5808.0,119.131,119.1499,119.1215,119.1499,5808.0
2021-04-13 12:20:00,125.59,125.63,125.59,125.61,1507.0,119.1499,119.1879,119.1499,119.1689,1507.0
2021-04-13 12:25:00,125.59,125.59,125.57,125.57,1943.0,119.1499,119.1499,119.131,119.131,1943.0
2021-04-13 12:30:00,125.58,125.58,125.56,125.57,408.0,119.1405,119.1405,119.1215,119.131,408.0
2021-04-13 12:35:00,125.58,125.59,125.58,125.59,1899.0,119.1405,119.1499,119.1405,119.1499,1899.0
2021-04-13 12:40:00,125.58,125.59,125.56,125.59,8405.0,119.1405,119.1499,119.1215,119.1499,8405.0
2021-04-13 12:45:00,125.59,125.61,125.55,125.56,4980.0,119.1499,119.1689,119.112,119.1215,4980.0
2021-04-13 12:50:00,125.57,125.58,125.54,125.55,3469.0,119.131,119.1405,119.1025,119.112,3469.0
2021-04-13 12:55:00,125.51,125.51,125.5,125.5,1802.0,119.074,119.074,119.0646,119.0646,1802.0
2021-04-13 13:00:00,125.51,125.56,125.48,125.54,4211.0,119.074,119.1215,119.0456,119.1025,4211.0
2021-04-13 13:05:00,125.55,125.56,125.5,125.52,5180.0,119.112,119.1215,119.0646,119.0835,5180.0
2021-04-13 13:10:00,125.55,125.57,125.51,125.56,2061.0,119.112,119.131,119.074,119.1215,2061.0
2021-04-13 13:15:00,125.56,125.58,125.56,125.58,2046.0,119.1215,119.1405,119.1215,119.1405,2046.0
2021-04-13 13:20:00,125.58,125.58,125.55,125.57,3509.0,119.1405,119.1405,119.112,119.131,3509.0
2021-04-13 13:25:00,125.57,125.59,125.57,125.58,720.0,119.131,119.1499,119.131,119.1405,720.0
2021-04-13 13:30:00,125.57,125.59,125.56,125.59,31472.0,119.131,119.1499,119.1215,119.1499,31472.0
2021-04-13 13:35:00,125.58,125.62,125.58,125.62,21477.0,119.1405,119.1784,119.1405,119.1784,21477.0
2021-04-13 13:40:00,125.61,125.64,125.61,125.63,5165.0,119.1689,119.1974,119.1689,119.1879,5165.0
2021-04-13 13:45:00,125.63,125.64,125.6,125.62,29292.0,119.1879,119.1974,119.1594,119.1784,29292.0
2021-04-13 13:50:00,125.64,125.64,125.6,125.63,8794.0,119.1974,119.1974,119.1594,119.1879,8794.0
2021-04-13 13:55:00,125.63,125.65,125.63,125.63,5279.0,119.1879,119.2069,119.1879,119.1879,5279.0
2021-04-13 14:00:00,125.63,125.69,125.63,125.69,6607.0,119.1879,119.2448,119.1879,119.2448,6607.0
2021-04-13 14:05:00,125.68,125.7,125.66,125.67,3114.0,119.2353,119.2543,119.2163,119.2258,3114.0
2021-04-13 14:10:00,125.68,125.74,125.68,125.73,24683.0,119.2353,119.2922,119.2353,119.2828,24683.0
2021-04-13 14:15:00,125.74,125.77,125.73,125.76,6453.0,119.2922,119.3207,119.2828,119.3112,6453.0
2021-04-13 14:20:00,125.76,125.8,125.76,125.8,15168.0,119.3112,119.3492,119.3112,119.3492,15168.0
2021-04-13 14:25:00,125.8,125.82,125.78,125.81,6378.0,119.3492,119.3681,119.3302,119.3587,6378.0
2021-04-13 14:30:00,125.81,125.85,125.81,125.85,11334.0,119.3587,119.3966,119.3587,119.3966,11334.0
2021-04-13 14:35:00,125.84,125.84,125.78,125.8,9946.0,119.3871,119.3871,119.3302,119.3492,9946.0
2021-04-13 14:40:00,125.8,125.81,125.79,125.8,5204.0,119.3492,119.3587,119.3397,119.3492,5204.0
2021-04-13 14:45:00,125.82,125.85,125.81,125.85,14786.0,119.3681,119.3966,119.3587,119.3966,14786.0
2021-04-13 14:50:00,125.84,125.86,125.83,125.85,15415.0,119.3871,119.4061,119.3776,119.3966,15415.0
2021-04-13 14:55:00,125.86,125.9,125.86,125.89,20876.0,119.4061,119.444,119.4061,119.4346,20876.0
2021-04-13 15:00:00,125.88,125.98,125.88,125.97,6752.0,119.4251,119.5199,119.4251,119.5105,6752.0
2021-04-13 15:05:00,125.96,126.01,125.93,126.0,27204.0,119.501,119.5484,119.4725,119.5389,27204.0
2021-04-13 15:10:00,126.01,126.03,125.98,125.99,8135.0,119.5484,119.5674,119.5199,119.5294,8135.0
2021-04-13 15:15:00,126.0,126.02,125.95,125.98,46055.0,119.5389,119.5579,119.4915,119.5199,46055.0
2021-04-13 15:20:00,125.99,126.02,125.96,125.96,5733.0,119.5294,119.5579,119.501,119.501,5733.0
2021-04-13 15:25:00,125.97,125.99,125.96,125.97,8102.0,119.5105,119.5294,119.501,119.5105,8102.0
2021-04-13 15:30:00,125.97,125.99,125.95,125.98,34535.0,119.5105,119.5294,119.4915,119.5199,34535.0
2021-04-13 15:35:00,125.96,125.97,125.92,125.93,15459.0,119.501,119.5105,119.463,119.4725,15459.0
2021-04-13 15:40:00,125.92,125.93,125.85,125.9,33465.0,119.463,119.4725,119.3966,119.444,33465.0
2021-04-13 15:45:00,125.89,125.93,125.87,125.9,6646.0,119.4346,119.4725,119.4156,119.444,6646.0
2021-04-13 15:50:00,125.91,125.91,125.83,125.88,9984.0,119.4535,119.4535,119.3776,119.4251,9984.0
2021-04-13 15:55:00,125.89,125.92,125.85,125.87,22723.0,119.4346,119.463,119.3966,119.4156,22723.0
2021-04-14 09:30:00,125.7,125.76,125.65,125.76,11676.0,119.2543,119.3112,119.2069,119.3112,11676.0
2021-04-14 09:35:00,125.74,125.82,125.74,125.8,6353.0,119.2922,119.3681,119.2922,119.3492,6353.0
2021-04-14 09:40:00,125.8,125.97,125.8,125.92,3202.0,119.3492,119.5105,119.3492,119.463,3202.0
2021-04-14 09:45:00,125.91,125.96,125.9,125.96,3410.0,119.4535,119.501,119.444,119.501,3410.0
2021-04-14 09:50:00,125.96,126.06,125.96,126.06,5715.0,119.501,119.5958,119.501,119.5958,5715.0
2021-04-14 09:55:00,126.05,126.11,126.05,126.11,7346.0,119.5864,119.6433,119.5864,119.6433,7346.0
2021-04-14 10:00:00,126.12,126.12,126.03,126.08,12048.0,119.6528,119.6528,119.5674,119.6148,12048.0
2021-04-14 10:05:00,126.08,126.12,126.08,126.11,2804.0,119.6148,119.6528,119.6148,119.6433,2804.0
2021-04-14 10:10:00,126.12,126.12,126.07,126.07,4341.0,119.6528,119.6528,119.6053,119.6053,4341.0
2021-04-14 10:15:00,126.08,126.09,126.05,126.07,4122.0,119.6148,119.6243,119.5864,119.6053,4122.0
2021-04-14 10:20:00,126.11,126.11,126.02,126.06,10618.0,119.6433,119.6433,119.5579,119.5958,10618.0
2021-04-14 10:25:00,126.05,126.08,126.01,126.04,3745.0,119.5864,119.6148,119.5484,119.5769,3745.0
2021-04-14 10:30:00,126.04,126.21,126.04,126.16,7614.0,119.5769,119.7381,119.5769,119.6907,7614.0
2021-04-14 10:35:00,126.17,126.17,126.05,126.05,62843.0,119.7002,119.7002,119.5864,119.5864,62843.0
2021-04-14 10:40:00,126.05,126.13,126.04,126.07,12559.0,119.5864,119.6622,119.5769,119.6053,12559.0
2021-04-14 10:45:00,126.07,126.12,126.07,126.12,1951.0,119.6053,119.6528,119.6053,119.6528,1951.0
2021-04-14 10:50:00,126.12,126.12,126.03,126.04,13671.0,119.6528,119.6528,119.5674,119.5769,13671.0
2021-04-14 10:55:00,126.05,126.08,125.99,126.0,62338.0,119.5864,119.6148,119.5294,119.5389,62338.0
2021-04-14 11:00:00,126.01,126.04,125.96,125.97,4814.0,119.5484,119.5769,119.501,119.5105,4814.0
2021-04-14 11:05:00,125.95,126.07,125.95,126.03,17243.0,119.4915,119.6053,119.4915,119.5674,17243.0
2021-04-14 11:10:00,126.03,126.03,125.98,126.0,8135.0,119.5674,119.5674,119.5199,119.5389,8135.0
2021-04-14 11:15:00,126.01,126.01,125.95,125.96,8850.0,119.5484,119.5484,119.4915,119.501,8850.0
2021-04-14 11:20:00,125.95,126.0,125.89,125.91,4650.0,119.4915,119.5389,119.4346,119.4535,4650.0
2021-04-14 11:25:00,125.91,125.97,125.88,125.97,5306.0,119.4535,119.5105,119.4251,119.5105,5306.0
2021-04-14 11:30:00,125.98,125.98,125.93,125.94,3513.0,119.5199,119.5199,119.4725,119.482,3513.0
2021-04-14 11:35:00,125.93,125.97,125.93,125.95,4842.0,119.4725,119.5105,119.4725,119.4915,4842.0
2021-04-14 11:40:00,125.95,126.0,125.94,125.98,2119.0,119.4915,119.5389,119.482,119.5199,2119.0
2021-04-14 11:45:00,125.98,126.0,125.97,125.98,2578.0,119.5199,119.5389,119.5105,119.5199,2578.0
2021-04-14 11:50:00,125.98,125.98,125.94,125.94,2165.0,119.5199,119.5199,119.482,119.482,2165.0
2021-04-14 11:55:00,125.93,125.98,125.92,125.97,2138.0,119.4725,119.5199,119.463,119.5105,2138.0
2021-04-14 12:00:00,125.97,126.0,125.9,125.91,3363.0,119.5105,119.5389,119.444,119.4535,3363.0
2021-04-14 12:05:00,125.89,126.0,125.88,125.98,5846.0,119.4346,119.5389,119.4251,119.5199,5846.0
2021-04-14 12:10:00,125.96,125.96,125.91,125.91,22173.0,119.501,119.501,119.4535,119.4535,22173.0
2021-04-14 12:15:00,125.89,125.96,125.89,125.96,4531.0,119.4346,119.501,119.4346,119.501,4531.0
2021-04-14 12:20:00,125.99,126.01,125.98,125.99,5132.0,119.5294,119.5484,119.5199,119.5294,5132.0
2021-04-14 12:25:00,126.01,126.01,125.92,125.92,2193.0,119.5484,119.5484,119.463,119.463,2193.0
2021-04-14 12:30:00,125.93,125.96,125.92,125.94,6970.0,119.4725,119.501,119.463,119.482,6970.0
2021-04-14 12:35:00,125.94,126.01,125.94,126.0,8032.0,119.482,119.5484,119.482,119.5389,8032.0
2021-04-14 12:40:00,126.01,126.05,126.01,126.04,3028.0,119.5484,119.5864,119.5484,119.5769,3028.0
2021-04-14 12:45:00,126.02,126.03,126.0,126.02,7897.0,119.5579,119.5674,119.5389,119.5579,7897.0
2021-04-14 12:50:00,126.03,126.05,126.0,126.03,3194.0,119.5674,119.5864,119.5389,119.5674,3194.0
2021-04-14 12:55:00,126.03,126.05,126.02,126.02,1900.0,119.5674,119.5864,119.5579,119.5579,1900.0
2021-04-14 13:00:00,126.03,126.03,125.98,125.98,4199.0,119.5674,119.5674,119.5199,119.5199,4199.0
2021-04-14 13:05:00,125.97,126.03,125.97,126.02,2468.0,119.5105,119.5674,119.5105,119.5579,2468.0
2021-04-14 13:10:00,126.01,126.05,126.0,126.03,5216.0,119.5484,119.5864,119.5389,119.5674,5216.0
2021-04-14 13:15:00,126.02,126.06,126.01,126.03,23799.0,119.5579,119.5958,119.5484,119.5674,23799.0
2021-04-14 13:20:00,126.03,126.07,126.03,126.05,2344.0,119.5674,119.6053,119.5674,119.5864,2344.0
2021-04-14 13:25:00,126.08,126.08,126.05,126.08,4324.0,119.6148,119.6148,119.5864,119.6148,4324.0
2021-04-14 13:30:00,126.07,126.07,125.98,126.0,2699.0,119.6053,119.6053,119.5199,119.5389,2699.0
2021-04-14 13:35:00,125.98,126.0,125.98,125.99,1478.0,119.5199,119.5389,119.5199,119.5294,1478.0
2021-04-14 13:40:00,126.0,126.0,125.96,125.99,6424.0,119.5389,119.5389,119.501,119.5294,6424.0
2021-04-14 13:45:00,125.98,126.04,125.98,126.01,3205.0,119.5199,119.5769,119.5199,119.5484,3205.0
2021-04-14 13:50:00,126.01,126.02,126.0,126.02,2428.0,119.5484,119.5579,119.5389,119.5579,2428.0
2021-04-14 13:55:00,126.04,126.04,125.69,125.76,12338.0,119.5769,119.5769,119.2448,119.3112,12338.0
2021-04-14 14:00:00,125.74,125.79,125.69,125.78,7838.0,119.2922,119.3397,119.2448,119.3302,7838.0
2021-04-14 14:05:00,125.74,125.75,125.51,125.53,15180.0,119.2922,119.3017,119.074,119.093,15180.0
2021-04-14 14:10:00,125.54,125.71,125.53,125.71,4881.0,119.1025,119.2638,119.093,119.2638,4881.0
2021-04-14 14:15:00,125.7,125.74,125.61,125.71,11621.0,119.2543,119.2922,119.1689,119.2638,11621.0
2021-04-14 14:20:00,125.7,125.8,125.7,125.8,6885.0,119.2543,119.3492,119.2543,119.3492,6885.0
2021-04-14 14:25:00,125.81,125.86,125.78,125.8,26617.0,119.3587,119.4061,119.3302,119.3492,26617.0
2021-04-14 14:30:00,125.82,125.82,125.69,125.71,6181.0,119.3681,119.3681,119.2448,119.2638,6181.0
2021-04-14 14:35:00,125.7,125.77,125.68,125.7,9396.0,119.2543,119.3207,119.2353,119.2543,9396.0
2021-04-14 14:40:00,125.71,125.8,125.71,125.75,5654.0,119.2638,119.3492,119.2638,119.3017,5654.0
2021-04-14 14:45:00,125.74,125.76,125.62,125.62,17803.0,119.2922,119.3112,119.1784,119.1784,17803.0
2021-04-14 14:50:00,125.62,125.62,125.52,125.52,9136.0,119.1784,119.1784,119.0835,119.0835,9136.0
2021-04-14 14:55:00,125.5,125.62,125.5,125.51,6211.0,119.0646,119.1784,119.0646,119.074,6211.0
2021-04-14 15:00:00,125.48,125.57,125.4,125.55,12040.0,119.0456,119.131,118.9697,119.112,12040.0
2021-04-14 15:05:00,125.54,125.6,125.46,125.49,14765.0,119.1025,119.1594,119.0266,119.0551,14765.0
2021-04-14 15:10:00,125.52,125.58,125.46,125.58,39887.0,119.0835,119.1405,119.0266,119.1405,39887.0
2021-04-14 15:15:00,125.6,125.69,125.58,125.63,16187.0,119.1594,119.2448,119.1405,119.1879,16187.0
2021-04-14 15:20:00,125.64,125.69,125.56,125.68,7500.0,119.1974,119.2448,119.1215,119.2353,7500.0
2021-04-14 15:25:00,125.71,125.75,125.68,125.75,12231.0,119.2638,119.3017,119.2353,119.3017,12231.0
2021-04-14 15:30:00,125.74,125.8,125.7,125.73,15957.0,119.2922,119.3492,119.2543,119.2828,15957.0
2021-04-14 15:35:00,125.72,125.72,125.58,125.64,6916.0,119.2733,119.2733,119.1405,119.1974,6916.0
2021-04-14 15:40:00,125.61,125.61,125.53,125.6,31013.0,119.1689,119.1689,119.093,119.1594,31013.0
2021-04-14 15:45:00,125.63,125.64,125.48,125.48,9739.0,119.1879,119.1974,119.0456,119.0456,9739.0
2021-04-14 15:50:00,125.48,125.61,125.47,125.52,19239.0,119.0456,119.1689,119.0361,119.0835,19239.0
2021-04-14 15:55:00,125.48,125.58,125.45,125.58,18546.0,119.0456,119.1405,119.0171,119.1405,18546.0
2021-04-15 09:30:00,126.11,126.59,126.11,126.47,12032.0,119.6433,120.0987,119.6433,119.9848,12032.0
2021-04-15 09:35:00,126.48,126.55,126.47,126.49,11406.0,119.9943,120.0607,119.9848,120.0038,11406.0
2021-04-15 09:40:00,126.54,126.62,126.54,126.57,4785.0,120.0512,120.1271,120.0512,120.0797,4785.0
2021-04-15 09:45:00,126.58,126.61,126.54,126.6,4079.0,120.0892,120.1176,120.0512,120.1081,4079.0
2021-04-15 09:50:00,126.64,126.64,126.55,126.57,2730.0,120.1461,120.1461,120.0607,120.0797,2730.0
2021-04-15 09:55:00,126.56,126.56,126.43,126.52,6025.0,120.0702,120.0702,119.9469,120.0323,6025.0
2021-04-15 10:00:00,126.53,126.58,126.53,126.58,10301.0,120.0417,120.0892,120.0417,120.0892,10301.0
2021-04-15 10:05:00,126.58,126.59,126.51,126.54,12039.0,120.0892,120.0987,120.0228,120.0512,12039.0
2021-04-15 10:10:00,126.54,126.6,126.53,126.6,5126.0,120.0512,120.1081,120.0417,120.1081,5126.0
2021-04-15 10:15:00,126.65,126.7,126.63,126.63,18773.0,120.1556,120.203,120.1366,120.1366,18773.0
2021-04-15 10:20:00,126.68,126.74,126.68,126.7,6334.0,120.184,120.241,120.184,120.203,6334.0
2021-04-15 10:25:00,126.71,126.72,126.66,126.7,5863.0,120.2125,120.222,120.1651,120.203,5863.0
2021-04-15 10:30:00,126.74,126.92,126.74,126.92,17221.0,120.241,120.4117,120.241,120.4117,17221.0
2021-04-15 10:35:00,126.85,126.89,126.84,126.88,5763.0,120.3453,120.3833,120.3358,120.3738,5763.0
2021-04-15 10:40:00,126.89,126.94,126.87,126.94,11302.0,120.3833,120.4307,120.3643,120.4307,11302.0
2021-04-15 10:45:00,126.9,126.9,126.87,126.87,6721.0,120.3928,120.3928,120.3643,120.3643,6721.0
2021-04-15 10:50:00,126.87,126.88,126.8,126.84,6379.0,120.3643,120.3738,120.2979,120.3358,6379.0
2021-04-15 10:55:00,126.86,126.87,126.81,126.85,1831.0,120.3548,120.3643,120.3074,120.3453,1831.0
2021-04-15 11:00:00,126.86,127.04,126.86,127.02,5007.0,120.3548,120.5256,120.3548,120.5066,5007.0
2021-04-15 11:05:00,127.03,127.04,127.02,127.03,7325.0,120.5161,120.5256,120.5066,120.5161,7325.0
2021-04-15 11:10:00,127.03,127.03,126.95,126.95,12307.0,120.5161,120.5161,120.4402,120.4402,12307.0
2021-04-15 11:15:00,126.96,126.97,126.94,126.96,14839.0,120.4497,120.4592,120.4307,120.4497,14839.0
2021-04-15 11:20:00,126.95,126.98,126.93,126.95,6505.0,120.4402,120.4687,120.4212,120.4402,6505.0
2021-04-15 11:25:00,126.94,126.94,126.88,126.88,5005.0,120.4307,120.4307,120.3738,120.3738,5005.0
2021-04-15 11:30:00,126.89,126.92,126.87,126.91,14795.0,120.3833,120.4117,120.3643,120.4023,14795.0
2021-04-15 11:35:00,126.91,126.91,126.87,126.88,3437.0,120.4023,120.4023,120.3643,120.3738,3437.0
2021-04-15 11:40:00,126.88,126.89,126.84,126.86,4030.0,120.3738,120.3833,120.3358,120.3548,4030.0
2021-04-15 11:45:00,126.87,126.88,126.85,126.88,4873.0,120.3643,120.3738,120.3453,120.3738,4873.0
2021-04-15 11:50:00,126.88,126.88,126.86,126.86,2528.0,120.3738,120.3738,120.3548,120.3548,2528.0
2021-04-15 11:55:00,126.86,126.87,126.84,126.85,2965.0,120.3548,120.3643,120.3358,120.3453,2965.0
2021-04-15 12:00:00,126.86,126.87,126.85,126.85,1891.0,120.3548,120.3643,120.3453,120.3453,1891.0
2021-04-15 12:05:00,126.85,126.94,126.85,126.94,7982.0,120.3453,120.4307,120.3453,120.4307,7982.0
2021-04-15 12:10:00,126.95,126.95,126.93,126.94,7916.0,120.4402,120.4402,120.4212,120.4307,7916.0
2021-04-15 12:15:00,126.94,126.97,126.92,126.93,3529.0,120.4307,120.4592,120.4117,120.4212,3529.0
2021-04-15 12:20:00,126.94,126.95,126.92,126.94,2431.0,120.4307,120.4402,120.4117,120.4307,2431.0
2021-04-15 12:25:00,126.94,126.94,126.92,126.93,2507.0,120.4307,120.4307,120.4117,120.4212,2507.0
2021-04-15 12:30:00,126.94,126.96,126.92,126.92,1931.0,120.4307,120.4497,120.4117,120.4117,1931.0
2021-04-15 12:35:00,126.93,126.98,126.92,126.98,14465.0,120.4212,120.4687,120.4117,120.4687,14465.0
2021-04-15 12:40:00,126.97,127.0,126.97,127.0,1132.0,120.4592,120.4876,120.4592,120.4876,1132.0
2021-04-15 12:45:00,126.98,127.0,126.95,126.96,4184.0,120.4687,120.4876,120.4402,120.4497,4184.0
2021-04-15 12:50:00,126.96,127.0,126.96,126.99,4745.0,120.4497,120.4876,120.4497,120.4781,4745.0
2021-04-15 12:55:00,126.99,127.02,126.99,127.0,3088.0,120.4781,120.5066,120.4781,120.4876,3088.0
2021-04-15 13:00:00,127.0,127.02,126.95,126.97,11498.0,120.4876,120.5066,120.4402,120.4592,11498.0
2021-04-15 13:05:00,126.97,126.97,126.88,126.9,4692.0,120.4592,120.4592,120.3738,120.3928,4692.0
2021-04-15 13:10:00,126.9,126.91,126.89,126.9,2500.0,120.3928,120.4023,120.3833,120.3928,2500.0
2021-04-15 13:15:00,126.87,126.91,126.87,126.9,11168.0,120.3643,120.4023,120.3643,120.3928,11168.0
2021-04-15 13:20:00,126.9,126.95,126.88,126.95,16914.0,120.3928,120.4402,120.3738,120.4402,16914.0
2021-04-15 13:25:00,126.94,126.95,126.91,126.91,1713.0,120.4307,120.4402,120.4023,120.4023,1713.0
2021-04-15 13:30:00,126.9,126.94,126.89,126.9,2250.0,120.3928,120.4307,120.3833,120.3928,2250.0
2021-04-15 13:35:00,126.9,126.92,126.89,126.92,3516.0,120.3928,120.4117,120.3833,120.4117,3516.0
2021-04-15 13:40:00,126.92,126.95,126.91,126.95,3173.0,120.4117,120.4402,120.4023,120.4402,3173.0
2021-04-15 13:45:00,126.94,126.96,126.9,126.92,26289.0,120.4307,120.4497,120.3928,120.4117,26289.0
2021-04-15 13:50:00,126.91,126.91,126.85,126.87,3147.0,120.4023,120.4023,120.3453,120.3643,3147.0
2021-04-15 13:55:00,126.88,126.9,126.85,126.86,2380.0,120.3738,120.3928,120.3453,120.3548,2380.0
2021-04-15 14:00:00,126.86,126.89,126.84,126.89,2103.0,120.3548,120.3833,120.3358,120.3833,2103.0
2021-04-15 14:05:00,126.9,126.9,126.8,126.8,13867.0,120.3928,120.3928,120.2979,120.2979,13867.0
2021-04-15 14:10:00,126.8,126.85,126.8,126.84,22770.0,120.2979,120.3453,120.2979,120.3358,22770.0
2021-04-15 14:15:00,126.84,126.95,126.84,126.89,10481.0,120.3358,120.4402,120.3358,120.3833,10481.0
2021-04-15 14:20:00,126.9,126.92,126.88,126.9,12961.0,120.3928,120.4117,120.3738,120.3928,12961.0
2021-04-15 14:25:00,126.9,126.95,126.9,126.93,23654.0,120.3928,120.4402,120.3928,120.4212,23654.0
2021-04-15 14:30:00,126.94,126.98,126.88,126.95,12982.0,120.4307,120.4687,120.3738,120.4402,12982.0
2021-04-15 14:35:00,126.95,126.96,126.93,126.95,7687.0,120.4402,120.4497,120.4212,120.4402,7687.0
2021-04-15 14:40:00,126.94,126.94,126.91,126.91,6177.0,120.4307,120.4307,120.4023,120.4023,6177.0
2021-04-15 14:45:00,126.9,126.93,126.87,126.89,45420.0,120.3928,120.4212,120.3643,120.3833,45420.0
2021-04-15 14:50:00,126.91,126.91,126.86,126.87,3090.0,120.4023,120.4023,120.3548,120.3643,3090.0
2021-04-15 14:55:00,126.86,126.88,126.83,126.87,3999.0,120.3548,120.3738,120.3264,120.3643,3999.0
2021-04-15 15:00:00,126.88,126.91,126.87,126.9,27331.0,120.3738,120.4023,120.3643,120.3928,27331.0
2021-04-15 15:05:00,126.9,126.91,126.8,126.81,5419.0,120.3928,120.4023,120.2979,120.3074,5419.0
2021-04-15 15:10:00,126.8,126.8,126.71,126.76,7928.0,120.2979,120.2979,120.2125,120.2599,7928.0
2021-04-15 15:15:00,126.77,126.83,126.75,126.82,238189.0,120.2694,120.3264,120.2505,120.3169,238189.0
2021-04-15 15:20:00,126.83,126.83,126.74,126.76,78779.0,120.3264,120.3264,120.241,120.2599,78779.0
2021-04-15 15:25:00,126.77,126.79,126.75,126.77,32429.0,120.2694,120.2884,120.2505,120.2694,32429.0
2021-04-15 15:30:00,126.78,126.84,126.76,126.82,15269.0,120.2789,120.3358,120.2599,120.3169,15269.0
2021-04-15 15:35:00,126.84,126.9,126.81,126.89,28639.0,120.3358,120.3928,120.3074,120.3833,28639.0
2021-04-15 15:40:00,126.89,126.97,126.86,126.97,17196.0,120.3833,120.4592,120.3548,120.4592,17196.0
2021-04-15 15:45:00,126.98,127.12,126.95,127.01,26829.0,120.4687,120.6015,120.4402,120.4971,26829.0
2021-04-15 15:50:00,126.98,127.07,126.93,126.95,58439.0,120.4687,120.554,120.4212,120.4402,58439.0
2021-04-15 15:55:00,126.95,126.97,126.88,126.97,157094.0,120.4402,120.4592,120.3738,120.4592,157094.0
2021-04-16 09:30:00,127.33,127.54,127.33,127.39,17082.0,120.8007,120.9999,120.8007,120.8576,17082.0
2021-04-16 09:35:00,127.39,127.54,127.39,127.54,11376.0,120.8576,120.9999,120.8576,120.9999,11376.0
2021-04-16 09:40:00,127.55,127.56,127.45,127.47,10169.0,121.0094,121.0189,120.9146,120.9335,10169.0
2021-04-16 09:45:00,127.47,127.48,127.41,127.44,10505.0,120.9335,120.943,120.8766,120.9051,10505.0
2021-04-16 09:50:00,127.5,127.5,127.33,127.33,24794.0,120.962,120.962,120.8007,120.8007,24794.0
2021-04-16 09:55:00,127.34,127.36,127.31,127.36,2014.0,120.8102,120.8292,120.7817,120.8292,2014.0
2021-04-16 10:00:00,127.37,127.43,127.28,127.42,9849.0,120.8387,120.8956,120.7533,120.8861,9849.0
2021-04-16 10:05:00,127.42,127.53,127.41,127.49,5153.0,120.8861,120.9905,120.8766,120.9525,5153.0
2021-04-16 10:10:00,127.49,127.49,127.46,127.46,49428.0,120.9525,120.9525,120.924,120.924,49428.0
2021-04-16 10:15:00,127.48,127.57,127.48,127.57,3064.0,120.943,121.0284,120.943,121.0284,3064.0
2021-04-16 10:20:00,127.56,127.56,127.44,127.44,3882.0,121.0189,121.0189,120.9051,120.9051,3882.0
2021-04-16 10:25:00,127.45,127.47,127.35,127.35,4018.0,120.9146,120.9335,120.8197,120.8197,4018.0
2021-04-16 10:30:00,127.38,127.41,127.33,127.34,5093.0,120.8482,120.8766,120.8007,120.8102,5093.0
2021-04-16 10:35:00,127.32,127.36,127.31,127.34,5810.0,120.7912,120.8292,120.7817,120.8102,5810.0
2021-04-16 10:40:00,127.39,127.41,127.36,127.39,2448.0,120.8576,120.8766,120.8292,120.8576,2448.0
2021-04-16 10:45:00,127.36,127.44,127.34,127.42,5995.0,120.8292,120.9051,120.8102,120.8861,5995.0
2021-04-16 10:50:00,127.42,127.42,127.36,127.39,5901.0,120.8861,120.8861,120.8292,120.8576,5901.0
2021-04-16 10:55:00,127.4,127.41,127.35,127.36,3032.0,120.8671,120.8766,120.8197,120.8292,3032.0
2021-04-16 11:00:00,127.36,127.4,127.3,127.34,4513.0,120.8292,120.8671,120.7723,120.8102,4513.0
2021-04-16 11:05:00,127.36,127.47,127.36,127.45,11118.0,120.8292,120.9335,120.8292,120.9146,11118.0
2021-04-16 11:10:00,127.42,127.46,127.36,127.37,6946.0,120.8861,120.924,120.8292,120.8387,6946.0
2021-04-16 11:15:00,127.36,127.46,127.32,127.43,13963.0,120.8292,120.924,120.7912,120.8956,13963.0
2021-04-16 11:20:00,127.43,127.45,127.37,127.38,4979.0,120.8956,120.9146,120.8387,120.8482,4979.0
2021-04-16 11:25:00,127.37,127.38,127.27,127.28,2777.0,120.8387,120.8482,120.7438,120.7533,2777.0
2021-04-16 11:30:00,127.31,127.35,127.29,127.33,3401.0,120.7817,120.8197,120.7628,120.8007,3401.0
2021-04-16 11:35:00,127.32,127.36,127.3,127.34,17054.0,120.7912,120.8292,120.7723,120.8102,17054.0
2021-04-16 11:40:00,127.31,127.31,127.24,127.29,5057.0,120.7817,120.7817,120.7153,120.7628,5057.0
2021-04-16 11:45:00,127.28,127.33,127.28,127.32,1885.0,120.7533,120.8007,120.7533,120.7912,1885.0
2021-04-16 11:50:00,127.31,127.35,127.3,127.35,2539.0,120.7817,120.8197,120.7723,120.8197,2539.0
2021-04-16 11:55:00,127.36,127.37,127.31,127.32,9213.0,120.8292,120.8387,120.7817,120.7912,9213.0
2021-04-16 12:00:00,127.33,127.38,127.33,127.37,1429.0,120.8007,120.8482,120.8007,120.8387,1429.0
2021-04-16 12:05:00,127.34,127.38,127.31,127.38,13515.0,120.8102,120.8482,120.7817,120.8482,13515.0
2021-04-16 12:10:00,127.39,127.4,127.35,127.39,5426.0,120.8576,120.8671,120.8197,120.8576,5426.0
2021-04-16 12:15:00,127.39,127.42,127.39,127.4,2548.0,120.8576,120.8861,120.8576,120.8671,2548.0
2021-04-16 12:20:00,127.38,127.43,127.38,127.42,3570.0,120.8482,120.8956,120.8482,120.8861,3570.0
2021-04-16 12:25:00,127.42,127.42,127.39,127.41,1202.0,120.8861,120.8861,120.8576,120.8766,1202.0
2021-04-16 12:30:00,127.4,127.42,127.37,127.41,3104.0,120.8671,120.8861,120.8387,120.8766,3104.0
2021-04-16 12:35:00,127.41,127.43,127.38,127.4,4838.0,120.8766,120.8956,120.8482,120.8671,4838.0
2021-04-16 12:40:00,127.39,127.39,127.37,127.38,5576.0,120.8576,120.8576,120.8387,120.8482,5576.0
2021-04-16 12:45:00,127.39,127.41,127.35,127.36,3490.0,120.8576,120.8766,120.8197,120.8292,3490.0
2021-04-16 12:50:00,127.35,127.35,127.3,127.31,3472.0,120.8197,120.8197,120.7723,120.7817,3472.0
2021-04-16 12:55:00,127.31,127.34,127.31,127.34,1177.0,120.7817,120.8102,120.7817,120.8102,1177.0
2021-04-16 13:00:00,127.33,127.33,127.29,127.29,4295.0,120.8007,120.8007,120.7628,120.7628,4295.0
2021-04-16 13:05:00,127.29,127.33,127.28,127.3,1993.0,120.7628,120.8007,120.7533,120.7723,1993.0
2021-04-16 13:10:00,127.31,127.33,127.3,127.31,4841.0,120.7817,120.8007,120.7723,120.7817,4841.0
2021-04-16 13:15:00,127.3,127.35,127.3,127.35,4297.0,120.7723,120.8197,120.7723,120.8197,4297.0
2021-04-16 13:20:00,127.35,127.35,127.32,127.32,1160.0,120.8197,120.8197,120.7912,120.7912,1160.0
2021-04-16 13:25:00,127.3,127.36,127.3,127.34,6758.0,120.7723,120.8292,120.7723,120.8102,6758.0
2021-04-16 13:30:00,127.35,127.36,127.32,127.34,8836.0,120.8197,120.8292,120.7912,120.8102,8836.0
2021-04-16 13:35:00,127.34,127.4,127.34,127.38,8862.0,120.8102,120.8671,120.8102,120.8482,8862.0
2021-04-16 13:40:00,127.37,127.39,127.36,127.38,4997.0,120.8387,120.8576,120.8292,120.8482,4997.0
2021-04-16 13:45:00,127.39,127.41,127.36,127.36,2425.0,120.8576,120.8766,120.8292,120.8292,2425.0
2021-04-16 13:50:00,127.36,127.37,127.34,127.35,2796.0,120.8292,120.8387,120.8102,120.8197,2796.0
2021-04-16 13:55:00,127.35,127.36,127.33,127.34,13003.0,120.8197,120.8292,120.8007,120.8102,13003.0
2021-04-16 14:00:00,127.32,127.45,127.32,127.45,6024.0,120.7912,120.9146,120.7912,120.9146,6024.0
2021-04-16 14:05:00,127.46,127.49,127.45,127.48,5391.0,120.924,120.9525,120.9146,120.943,5391.0
2021-04-16 14:10:00,127.49,127.55,127.48,127.51,6871.0,120.9525,121.0094,120.943,120.9715,6871.0
2021-04-16 14:15:00,127.51,127.54,127.5,127.5,6788.0,120.9715,120.9999,120.962,120.962,6788.0
2021-04-16 14:20:00,127.51,127.54,127.49,127.54,9269.0,120.9715,120.9999,120.9525,120.9999,9269.0
2021-04-16 14:25:00,127.52,127.55,127.51,127.52,3235.0,120.981,121.0094,120.9715,120.981,3235.0
2021-04-16 14:30:00,127.53,127.56,127.53,127.56,3080.0,120.9905,121.0189,120.9905,121.0189,3080.0
2021-04-16 14:35:00,127.56,127.56,127.53,127.55,4645.0,121.0189,121.0189,120.9905,121.0094,4645.0
2021-04-16 14:40:00,127.55,127.59,127.54,127.56,5592.0,121.0094,121.0474,120.9999,121.0189,5592.0
2021-04-16 14:45:00,127.56,127.59,127.54,127.59,7320.0,121.0189,121.0474,120.9999,121.0474,7320.0
2021-04-16 14:50:00,127.6,127.64,127.59,127.61,7142.0,121.0569,121.0948,121.0474,121.0664,7142.0
2021-04-16 14:55:00,127.61,127.63,127.6,127.63,4686.0,121.0664,121.0853,121.0569,121.0853,4686.0
2021-04-16 15:00:00,127.64,127.67,127.61,127.62,9434.0,121.0948,121.1233,121.0664,121.0758,9434.0
2021-04-16 15:05:00,127.6,127.62,127.58,127.59,24885.0,121.0569,121.0758,121.0379,121.0474,24885.0
2021-04-16 15:10:00,127.59,127.64,127.56,127.63,4795.0,121.0474,121.0948,121.0189,121.0853,4795.0
2021-04-16 15:15:00,127.62,127.65,127.61,127.61,1908.0,121.0758,121.1043,121.0664,121.0664,1908.0
2021-04-16 15:20:00,127.61,127.64,127.56,127.64,15088.0,121.0664,121.0948,121.0189,121.0948,15088.0
2021-04-16 15:25:00,127.64,127.66,127.62,127.66,3967.0,121.0948,121.1138,121.0758,121.1138,3967.0
2021-04-16 15:30:00,127.66,127.68,127.63,127.68,16495.0,121.1138,121.1328,121.0853,121.1328,16495.0
2021-04-16 15:35:00,127.66,127.74,127.65,127.73,28061.0,121.1138,121.1897,121.1043,121.1802,28061.0
2021-04-16 15:40:00,127.73,127.74,127.67,127.7,18420.0,121.1802,121.1897,121.1233,121.1517,18420.0
2021-04-16 15:45:00,127.69,127.7,127.62,127.67,23283.0,121.1423,121.1517,121.0758,121.1233,23283.0
2021-04-16 15:50:00,127.66,127.78,127.58,127.62,15303.0,121.1138,121.2276,121.0379,121.0758,15303.0
2021-04-16 15:55:00,127.62,127.62,127.53,127.58,13419.0,121.0758,121.0758,120.9905,121.0379,13419.0
2021-04-19 09:30:00,127.31,127.53,127.31,127.44,23087.0,120.7817,120.9905,120.7817,120.9051,23087.0
2021-04-19 09:35:00,127.43,127.46,127.37,127.37,2582.0,120.8956,120.924,120.8387,120.8387,2582.0
2021-04-19 09:40:00,127.37,127.43,127.37,127.41,4307.0,120.8387,120.8956,120.8387,120.8766,4307.0
2021-04-19 09:45:00,127.42,127.49,127.41,127.45,3654.0,120.8861,120.9525,120.8766,120.9146,3654.0
2021-04-19 09:50:00,127.46,127.5,127.42,127.49,3714.0,120.924,120.962,120.8861,120.9525,3714.0
2021-04-19 09:55:00,127.49,127.55,127.49,127.52,4387.0,120.9525,121.0094,120.9525,120.981,4387.0
2021-04-19 10:00:00,127.5,127.52,127.31,127.33,5517.0,120.962,120.981,120.7817,120.8007,5517.0
2021-04-19 10:05:00,127.31,127.33,127.12,127.16,10389.0,120.7817,120.8007,120.6015,120.6394,10389.0
2021-04-19 10:10:00,127.17,127.18,127.1,127.18,23120.0,120.6489,120.6584,120.5825,120.6584,23120.0
2021-04-19 10:15:00,127.17,127.27,127.12,127.26,5405.0,120.6489,120.7438,120.6015,120.7343,5405.0
2021-04-19 10:20:00,127.29,127.34,127.28,127.33,8916.0,120.7628,120.8102,120.7533,120.8007,8916.0
2021-04-19 10:25:00,127.34,127.34,127.29,127.3,3200.0,120.8102,120.8102,120.7628,120.7723,3200.0
2021-04-19 10:30:00,127.28,127.34,127.26,127.3,7529.0,120.7533,120.8102,120.7343,120.7723,7529.0
2021-04-19 10:35:00,127.31,127.34,127.29,127.33,4298.0,120.7817,120.8102,120.7628,120.8007,4298.0
2021-04-19 10:40:00,127.32,127.33,127.15,127.17,6035.0,120.7912,120.8007,120.6299,120.6489,6035.0
2021-04-19 10:45:00,127.17,127.17,126.92,126.97,7348.0,120.6489,120.6489,120.4117,120.4592,7348.0
2021-04-19 10:50:00,126.98,127.18,126.96,127.18,8855.0,120.4687,120.6584,120.4497,120.6584,8855.0
2021-04-19 10:55:00,127.15,127.19,127.13,127.17,4060.0,120.6299,120.6679,120.611,120.6489,4060.0
2021-04-19 11:00:00,127.18,127.18,127.09,127.1,2784.0,120.6584,120.6584,120.573,120.5825,2784.0
2021-04-19 11:05:00,127.06,127.18,127.02,127.15,3123.0,120.5446,120.6584,120.5066,120.6299,3123.0
2021-04-19 11:10:00,127.12,127.15,127.08,127.15,4558.0,120.6015,120.6299,120.5635,120.6299,4558.0
2021-04-19 11:15:00,127.2,127.22,127.1,127.21,17841.0,120.6774,120.6964,120.5825,120.6869,17841.0
2021-04-19 11:20:00,127.21,127.21,127.07,127.07,6096.0,120.6869,120.6869,120.554,120.554,6096.0
2021-04-19 11:25:00,127.07,127.18,127.05,127.18,3973.0,120.554,120.6584,120.5351,120.6584,3973.0
2021-04-19 11:30:00,127.19,127.19,127.05,127.09,10212.0,120.6679,120.6679,120.5351,120.573,10212.0
2021-04-19 11:35:00,127.07,127.07,127.01,127.02,5131.0,120.554,120.554,120.4971,120.5066,5131.0
2021-04-19 11:40:00,127.04,127.06,126.87,126.87,7620.0,120.5256,120.5446,120.3643,120.3643,7620.0
2021-04-19 11:45:00,126.83,126.99,126.78,126.96,5906.0,120.3264,120.4781,120.2789,120.4497,5906.0
2021-04-19 11:50:00,126.96,127.12,126.96,127.12,2125.0,120.4497,120.6015,120.4497,120.6015,2125.0
2021-04-19 11:55:00,127.05,127.05,126.94,126.98,2687.0,120.5351,120.5351,120.4307,120.4687,2687.0
2021-04-19 12:00:00,126.96,127.0,126.84,126.85,2829.0,120.4497,120.4876,120.3358,120.3453,2829.0
2021-04-19 12:05:00,126.86,127.01,126.82,127.01,5222.0,120.3548,120.4971,120.3169,120.4971,5222.0
2021-04-19 12:10:00,127.04,127.04,126.92,126.92,5492.0,120.5256,120.5256,120.4117,120.4117,5492.0
2021-04-19 12:15:00,126.96,127.05,126.96,127.02,2907.0,120.4497,120.5351,120.4497,120.5066,2907.0
2021-04-19 12:20:00,127.05,127.06,126.96,126.96,2730.0,120.5351,120.5446,120.4497,120.4497,2730.0
2021-04-19 12:25:00,126.96,126.96,126.75,126.78,5940.0,120.4497,120.4497,120.2505,120.2789,5940.0
2021-04-19 12:30:00,126.84,126.84,126.72,126.76,4415.0,120.3358,120.3358,120.222,120.2599,4415.0
2021-04-19 12:35:00,126.8,126.8,126.71,126.71,12737.0,120.2979,120.2979,120.2125,120.2125,12737.0
2021-04-19 12:40:00,126.7,126.7,126.62,126.7,1095.0,120.203,120.203,120.1271,120.203,1095.0
2021-04-19 12:45:00,126.68,126.77,126.63,126.74,7535.0,120.184,120.2694,120.1366,120.241,7535.0
2021-04-19 12:50:00,126.72,126.78,126.69,126.73,4112.0,120.222,120.2789,120.1935,120.2315,4112.0
2021-04-19 12:55:00,126.7,126.74,126.69,126.73,7522.0,120.203,120.241,120.1935,120.2315,7522.0
2021-04-19 13:00:00,126.7,126.83,126.69,126.81,22565.0,120.203,120.3264,120.1935,120.3074,22565.0
2021-04-19 13:05:00,126.86,126.87,126.76,126.76,5097.0,120.3548,120.3643,120.2599,120.2599,5097.0
2021-04-19 13:10:00,126.79,126.87,126.79,126.87,4572.0,120.2884,120.3643,120.2884,120.3643,4572.0
2021-04-19 13:15:00,126.9,126.94,126.89,126.91,2997.0,120.3928,120.4307,120.3833,120.4023,2997.0
2021-04-19 13:20:00,126.91,126.93,126.85,126.88,2752.0,120.4023,120.4212,120.3453,120.3738,2752.0
2021-04-19 13:25:00,126.88,126.91,126.83,126.84,2035.0,120.3738,120.4023,120.3264,120.3358,2035.0
2021-04-19 13:30:00,126.82,126.89,126.81,126.87,3051.0,120.3169,120.3833,120.3074,120.3643,3051.0
2021-04-19 13:35:00,126.9,126.97,126.89,126.94,3471.0,120.3928,120.4592,120.3833,120.4307,3471.0
2021-04-19 13:40:00,126.95,126.95,126.86,126.88,3419.0,120.4402,120.4402,120.3548,120.3738,3419.0
2021-04-19 13:45:00,126.88,126.9,126.85,126.88,3548.0,120.3738,120.3928,120.3453,120.3738,3548.0
2021-04-19 13:50:00,126.88,126.88,126.79,126.82,9471.0,120.3738,120.3738,120.2884,120.3169,9471.0
2021-04-19 13:55:00,126.83,126.86,126.81,126.81,2047.0,120.3264,120.3548,120.3074,120.3074,2047.0
2021-04-19 14:00:00,126.81,126.84,126.76,126.82,4693.0,120.3074,120.3358,120.2599,120.3169,4693.0
2021-04-19 14:05:00,126.82,126.85,126.74,126.76,4414.0,120.3169,120.3453,120.241,120.2599,4414.0
2021-04-19 14:10:00,126.8,126.84,126.79,126.81,18057.0,120.2979,120.3358,120.2884,120.3074,18057.0
2021-04-19 14:15:00,126.82,126.89,126.82,126.88,7913.0,120.3169,120.3833,120.3169,120.3738,7913.0
2021-04-19 14:20:00,126.88,126.95,126.85,126.95,26644.0,120.3738,120.4402,120.3453,120.4402,26644.0
2021-04-19 14:25:00,126.92,126.95,126.92,126.93,11948.0,120.4117,120.4402,120.4117,120.4212,11948.0
2021-04-19 14:30:00,126.93,126.95,126.88,126.89,5745.0,120.4212,120.4402,120.3738,120.3833,5745.0
2021-04-19 14:35:00,126.88,126.89,126.75,126.8,6610.0,120.3738,120.3833,120.2505,120.2979,6610.0
2021-04-19 14:40:00,126.78,126.9,126.78,126.87,17234.0,120.2789,120.3928,120.2789,120.3643,17234.0
2021-04-19 14:45:00,126.85,126.97,126.83,126.95,5801.0,120.3453,120.4592,120.3264,120.4402,5801.0
2021-04-19 14:50:00,126.94,126.97,126.92,126.96,6548.0,120.4307,120.4592,120.4117,120.4497,6548.0
2021-04-19 14:55:00,126.98,127.0,126.96,126.99,8544.0,120.4687,120.4876,120.4497,120.4781,8544.0
2021-04-19 15:00:00,126.99,126.99,126.92,126.97,3806.0,120.4781,120.4781,120.4117,120.4592,3806.0
2021-04-19 15:05:00,126.97,127.01,126.92,126.93,12537.0,120.4592,120.4971,120.4117,120.4212,12537.0
2021-04-19 15:10:00,126.93,126.95,126.8,126.81,3509.0,120.4212,120.4402,120.2979,120.3074,3509.0
2021-04-19 15:15:00,126.82,126.86,126.76,126.78,13182.0,120.3169,120.3548,120.2599,120.2789,13182.0
2021-04-19 15:20:00,126.79,126.81,126.75,126.8,9105.0,120.2884,120.3074,120.2505,120.2979,9105.0
2021-04-19 15:25:00,126.8,126.83,126.76,126.78,4895.0,120.2979,120.3264,120.2599,120.2789,4895.0
2021-04-19 15:30:00,126.78,126.81,126.73,126.79,16774.0,120.2789,120.3074,120.2315,120.2884,16774.0
2021-04-19 15:35:00,126.8,126.86,126.78,126.86,8055.0,120.2979,120.3548,120.2789,120.3548,8055.0
2021-04-19 15:40:00,126.84,126.95,126.84,126.93,38050.0,120.3358,120.4402,120.3358,120.4212,38050.0
2021-04-19 15:45:00,126.94,126.95,126.8,126.82,15208.0,120.4307,120.4402,120.2979,120.3169,15208.0
2021-04-19 15:50:00,126.8,126.9,126.79,126.86,18552.0,120.2979,120.3928,120.2884,120.3548,18552.0
2021-04-19 15:55:00,126.85,127.08,126.85,127.03,52074.0,120.3453,120.5635,120.3453,120.5161,52074.0
2021-04-20 09:30:00,126.74,126.74,126.67,126.71,19070.0,120.241,120.241,120.1746,120.2125,19070.0
2021-04-20 09:35:00,126.7,126.87,126.65,126.87,4631.0,120.203,120.3643,120.1556,120.3643,4631.0
2021-04-20 09:40:00,126.84,126.88,126.8,126.8,9688.0,120.3358,120.3738,120.2979,120.2979,9688.0
2021-04-20 09:45:00,126.83,126.89,126.82,126.85,8690.0,120.3264,120.3833,120.3169,120.3453,8690.0
2021-04-20 09:50:00,126.84,126.9,126.78,126.87,3325.0,120.3358,120.3928,120.2789,120.3643,3325.0
2021-04-20 09:55:00,126.89,126.9,126.82,126.82,3429.0,120.3833,120.3928,120.3169,120.3169,3429.0
2021-04-20 10:00:00,126.84,126.88,126.72,126.72,4556.0,120.3358,120.3738,120.222,120.222,4556.0
2021-04-20 10:05:00,126.71,126.82,126.71,126.77,3337.0,120.2125,120.3169,120.2125,120.2694,3337.0
2021-04-20 10:10:00,126.7,126.81,126.68,126.68,16527.0,120.203,120.3074,120.184,120.184,16527.0
2021-04-20 10:15:00,126.68,126.78,126.66,126.75,4627.0,120.184,120.2789,120.1651,120.2505,4627.0
2021-04-20 10:20:00,126.7,126.75,126.69,126.75,5050.0,120.203,120.2505,120.1935,120.2505,5050.0
2021-04-20 10:25:00,126.75,126.78,126.7,126.7,12100.0,120.2505,120.2789,120.203,120.203,12100.0
2021-04-20 10:30:00,126.65,126.68,126.53,126.57,8608.0,120.1556,120.184,120.0417,120.0797,8608.0
2021-04-20 10:35:00,126.57,126.67,126.55,126.62,6772.0,120.0797,120.1746,120.0607,120.1271,6772.0
2021-04-20 10:40:00,126.6,126.6,126.36,126.42,8712.0,120.1081,120.1081,119.8805,119.9374,8712.0
2021-04-20 10:45:00,126.42,126.42,126.31,126.32,9562.0,119.9374,119.9374,119.833,119.8425,9562.0
2021-04-20 10:50:00,126.28,126.31,126.15,126.16,6199.0,119.8046,119.833,119.6812,119.6907,6199.0
2021-04-20 10:55:00,126.15,126.34,126.14,126.34,18761.0,119.6812,119.8615,119.6717,119.8615,18761.0
2021-04-20 11:00:00,126.3,126.33,126.22,126.32,10746.0,119.8235,119.852,119.7476,119.8425,10746.0
2021-04-20 11:05:00,126.31,126.35,126.23,126.3,13893.0,119.833,119.871,119.7571,119.8235,13893.0
2021-04-20 11:10:00,126.3,126.32,126.25,126.25,10272.0,119.8235,119.8425,119.7761,119.7761,10272.0
2021-04-20 11:15:00,126.24,126.28,126.07,126.11,7307.0,119.7666,119.8046,119.6053,119.6433,7307.0
2021-04-20 11:20:00,126.13,126.14,125.99,126.01,9205.0,119.6622,119.6717,119.5294,119.5484,9205.0
2021-04-20 11:25:00,126.05,126.13,126.02,126.07,16307.0,119.5864,119.6622,119.5579,119.6053,16307.0
2021-04-20 11:30:00,126.04,126.1,126.0,126.02,3269.0,119.5769,119.6338,119.5389,119.5579,3269.0
2021-04-20 11:35:00,125.98,125.98,125.85,125.94,6422.0,119.5199,119.5199,119.3966,119.482,6422.0
2021-04-20 11:40:00,125.98,126.07,125.97,126.06,6608.0,119.5199,119.6053,119.5105,119.5958,6608.0
2021-04-20 11:45:00,126.06,126.11,126.04,126.1,19172.0,119.5958,119.6433,119.5769,119.6338,19172.0
2021-04-20 11:50:00,126.08,126.11,125.99,126.1,3148.0,119.6148,119.6433,119.5294,119.6338,3148.0
2021-04-20 11:55:00,126.09,126.13,126.05,126.05,2203.0,119.6243,119.6622,119.5864,119.5864,2203.0
2021-04-20 12:00:00,126.06,126.09,126.0,126.09,4738.0,119.5958,119.6243,119.5389,119.6243,4738.0
2021-04-20 12:05:00,126.08,126.14,126.06,126.14,7682.0,119.6148,119.6717,119.5958,119.6717,7682.0
2021-04-20 12:10:00,126.12,126.21,126.11,126.21,14870.0,119.6528,119.7381,119.6433,119.7381,14870.0
2021-04-20 12:15:00,126.25,126.25,126.21,126.24,2117.0,119.7761,119.7761,119.7381,119.7666,2117.0
2021-04-20 12:20:00,126.25,126.27,126.25,126.26,6769.0,119.7761,119.7951,119.7761,119.7856,6769.0
2021-04-20 12:25:00,126.26,126.28,126.22,126.22,1535.0,119.7856,119.8046,119.7476,119.7476,1535.0
2021-04-20 12:30:00,126.23,126.24,126.2,126.21,6251.0,119.7571,119.7666,119.7287,119.7381,6251.0
2021-04-20 12:35:00,126.19,126.25,126.19,126.21,3475.0,119.7192,119.7761,119.7192,119.7381,3475.0
2021-04-20 12:40:00,126.2,126.2,126.13,126.14,6051.0,119.7287,119.7287,119.6622,119.6717,6051.0
2021-04-20 12:45:00,126.14,126.14,126.08,126.09,977.0,119.6717,119.6717,119.6148,119.6243,977.0
2021-04-20 12:50:00,126.09,126.16,126.07,126.08,4622.0,119.6243,119.6907,119.6053,119.6148,4622.0
2021-04-20 12:55:00,126.06,126.22,126.05,126.2,2087.0,119.5958,119.7476,119.5864,119.7287,2087.0
2021-04-20 13:00:00,126.16,126.19,126.1,126.17,1396.0,119.6907,119.7192,119.6338,119.7002,1396.0
2021-04-20 13:05:00,126.14,126.16,126.11,126.13,3388.0,119.6717,119.6907,119.6433,119.6622,3388.0
2021-04-20 13:10:00,126.12,126.15,126.09,126.15,2959.0,119.6528,119.6812,119.6243,119.6812,2959.0
2021-04-20 13:15:00,126.13,126.18,126.09,126.16,3441.0,119.6622,119.7097,119.6243,119.6907,3441.0
2021-04-20 13:20:00,126.17,126.17,126.03,126.04,9433.0,119.7002,119.7002,119.5674,119.5769,9433.0
2021-04-20 13:25:00,126.02,126.03,126.0,126.01,3723.0,119.5579,119.5674,119.5389,119.5484,3723.0
2021-04-20 13:30:00,126.0,126.04,125.98,125.98,2587.0,119.5389,119.5769,119.5199,119.5199,2587.0
2021-04-20 13:35:00,125.98,126.04,125.97,126.04,1557.0,119.5199,119.5769,119.5105,119.5769,1557.0
2021-04-20 13:40:00,126.04,126.06,126.0,126.03,3067.0,119.5769,119.5958,119.5389,119.5674,3067.0
2021-04-20 13:45:00,126.02,126.09,126.01,126.06,2444.0,119.5579,119.6243,119.5484,119.5958,2444.0
2021-04-20 13:50:00,126.05,126.1,126.03,126.07,7976.0,119.5864,119.6338,119.5674,119.6053,7976.0
2021-04-20 13:55:00,126.09,126.14,126.07,126.13,6291.0,119.6243,119.6717,119.6053,119.6622,6291.0
2021-04-20 14:00:00,126.12,126.14,126.1,126.14,5094.0,119.6528,119.6717,119.6338,119.6717,5094.0
2021-04-20 14:05:00,126.16,126.18,126.09,126.16,16122.0,119.6907,119.7097,119.6243,119.6907,16122.0
2021-04-20 14:10:00,126.17,126.18,126.12,126.14,2545.0,119.7002,119.7097,119.6528,119.6717,2545.0
2021-04-20 14:15:00,126.14,126.14,126.1,126.12,831.0,119.6717,119.6717,119.6338,119.6528,831.0
2021-04-20 14:20:00,126.11,126.16,126.1,126.11,2039.0,119.6433,119.6907,119.6338,119.6433,2039.0
2021-04-20 14:25:00,126.07,126.07,126.01,126.02,4293.0,119.6053,119.6053,119.5484,119.5579,4293.0
2021-04-20 14:30:00,126.01,126.01,125.88,125.88,5786.0,119.5484,119.5484,119.4251,119.4251,5786.0
2021-04-20 14:35:00,125.86,125.92,125.86,125.87,4061.0,119.4061,119.463,119.4061,119.4156,4061.0
2021-04-20 14:40:00,125.89,125.91,125.87,125.91,1292.0,119.4346,119.4535,119.4156,119.4535,1292.0
2021-04-20 14:45:00,125.89,125.95,125.89,125.94,5685.0,119.4346,119.4915,119.4346,119.482,5685.0
2021-04-20 14:50:00,125.93,126.01,125.92,125.93,4098.0,119.4725,119.5484,119.463,119.4725,4098.0
2021-04-20 14:55:00,125.92,125.92,125.78,125.84,7237.0,119.463,119.463,119.3302,119.3871,7237.0
2021-04-20 15:00:00,125.85,125.96,125.85,125.96,7077.0,119.3966,119.501,119.3966,119.501,7077.0
2021-04-20 15:05:00,125.96,126.03,125.95,126.01,8768.0,119.501,119.5674,119.4915,119.5484,8768.0
2021-04-20 15:10:00,126.01,126.07,125.98,126.07,20595.0,119.5484,119.6053,119.5199,119.6053,20595.0
2021-04-20 15:15:00,126.07,126.11,126.04,126.06,20945.0,119.6053,119.6433,119.5769,119.5958,20945.0
2021-04-20 15:20:00,126.07,126.13,126.06,126.13,4243.0,119.6053,119.6622,119.5958,119.6622,4243.0
2021-04-20 15:25:00,126.12,126.14,126.08,126.12,3925.0,119.6528,119.6717,119.6148,119.6528,3925.0
2021-04-20 15:30:00,126.11,126.17,126.09,126.16,16423.0,119.6433,119.7002,119.6243,119.6907,16423.0
2021-04-20 15:35:00,126.19,126.2,126.13,126.16,13192.0,119.7192,119.7287,119.6622,119.6907,13192.0
2021-04-20 15:40:00,126.18,126.32,126.17,126.3,18153.0,119.7097,119.8425,119.7002,119.8235,18153.0
2021-04-20 15:45:00,126.32,126.34,126.25,126.31,12699.0,119.8425,119.8615,119.7761,119.833,12699.0
2021-04-20 15:50:00,126.32,126.36,126.23,126.31,25921.0,119.8425,119.8805,119.7571,119.833,25921.0
2021-04-20 15:55:00,126.31,126.34,126.21,126.27,85150.0,119.833,119.8615,119.7381,119.7951,85150.0
2021-04-21 09:30:00,126.28,126.56,126.28,126.33,19436.0,119.8046,120.0702,119.8046,119.852,19436.0
2021-04-21 09:35:00,126.34,126.41,126.29,126.33,7491.0,119.8615,119.9279,119.814,119.852,7491.0
2021-04-21 09:40:00,126.29,126.51,126.29,126.5,19766.0,119.814,120.0228,119.814,120.0133,19766.0
2021-04-21 09:45:00,126.51,126.71,126.51,126.69,4388.0,120.0228,120.2125,120.0228,120.1935,4388.0
2021-04-21 09:50:00,126.69,126.75,126.67,126.68,10937.0,120.1935,120.2505,120.1746,120.184,10937.0
2021-04-21 09:55:00,126.67,126.84,126.67,126.84,9048.0,120.1746,120.3358,120.1746,120.3358,9048.0
2021-04-21 10:00:00,126.85,126.88,126.78,126.79,8893.0,120.3453,120.3738,120.2789,120.2884,8893.0
2021-04-21 10:05:00,126.78,126.78,126.71,126.76,6364.0,120.2789,120.2789,120.2125,120.2599,6364.0
2021-04-21 10:10:00,126.75,126.79,126.72,126.72,4838.0,120.2505,120.2884,120.222,120.222,4838.0
2021-04-21 10:15:00,126.72,126.83,126.7,126.81,5437.0,120.222,120.3264,120.203,120.3074,5437.0
2021-04-21 10:20:00,126.78,126.92,126.73,126.92,7983.0,120.2789,120.4117,120.2315,120.4117,7983.0
2021-04-21 10:25:00,126.92,127.0,126.91,126.97,4630.0,120.4117,120.4876,120.4023,120.4592,4630.0
2021-04-21 10:30:00,126.97,126.97,126.83,126.84,17299.0,120.4592,120.4592,120.3264,120.3358,17299.0
2021-04-21 10:35:00,126.85,126.92,126.84,126.85,8846.0,120.3453,120.4117,120.3358,120.3453,8846.0
2021-04-21 10:40:00,126.87,126.91,126.83,126.91,6821.0,120.3643,120.4023,120.3264,120.4023,6821.0
2021-04-21 10:45:00,126.94,126.94,126.86,126.91,12182.0,120.4307,120.4307,120.3548,120.4023,12182.0
2021-04-21 10:50:00,126.86,126.91,126.83,126.86,4928.0,120.3548,120.4023,120.3264,120.3548,4928.0
2021-04-21 10:55:00,126.85,126.91,126.82,126.91,4188.0,120.3453,120.4023,120.3169,120.4023,4188.0
2021-04-21 11:00:00,126.92,127.02,126.89,127.01,7093.0,120.4117,120.5066,120.3833,120.4971,7093.0
2021-04-21 11:05:00,126.99,127.01,126.95,126.98,3982.0,120.4781,120.4971,120.4402,120.4687,3982.0
2021-04-21 11:10:00,126.98,127.08,126.98,127.06,3844.0,120.4687,120.5635,120.4687,120.5446,3844.0
2021-04-21 11:15:00,127.06,127.09,127.05,127.05,2642.0,120.5446,120.573,120.5351,120.5351,2642.0
2021-04-21 11:20:00,127.06,127.08,127.02,127.03,5927.0,120.5446,120.5635,120.5066,120.5161,5927.0
2021-04-21 11:25:00,127.03,127.06,127.02,127.03,7811.0,120.5161,120.5446,120.5066,120.5161,7811.0
2021-04-21 11:30:00,127.05,127.14,127.05,127.13,3497.0,120.5351,120.6205,120.5351,120.611,3497.0
2021-04-21 11:35:00,127.12,127.14,127.1,127.13,7189.0,120.6015,120.6205,120.5825,120.611,7189.0
2021-04-21 11:40:00,127.15,127.16,127.12,127.16,15007.0,120.6299,120.6394,120.6015,120.6394,15007.0
2021-04-21 11:45:00,127.17,127.2,127.15,127.16,7371.0,120.6489,120.6774,120.6299,120.6394,7371.0
2021-04-21 11:50:00,127.18,127.19,127.14,127.17,5306.0,120.6584,120.6679,120.6205,120.6489,5306.0
2021-04-21 11:55:00,127.18,127.25,127.17,127.23,7597.0,120.6584,120.7248,120.6489,120.7058,7597.0
2021-04-21 12:00:00,127.24,127.25,127.2,127.22,7441.0,120.7153,120.7248,120.6774,120.6964,7441.0
2021-04-21 12:05:00,127.22,127.22,127.17,127.21,11608.0,120.6964,120.6964,120.6489,120.6869,11608.0
2021-04-21 12:10:00,127.21,127.21,127.18,127.21,7567.0,120.6869,120.6869,120.6584,120.6869,7567.0
2021-04-21 12:15:00,127.2,127.23,127.19,127.23,3393.0,120.6774,120.7058,120.6679,120.7058,3393.0
2021-04-21 12:20:00,127.2,127.21,127.19,127.19,2811.0,120.6774,120.6869,120.6679,120.6679,2811.0
2021-04-21 12:25:00,127.19,127.19,127.12,127.12,2281.0,120.6679,120.6679,120.6015,120.6015,2281.0
2021-04-21 12:30:00,127.14,127.16,127.09,127.11,8072.0,120.6205,120.6394,120.573,120.592,8072.0
2021-04-21 12:35:00,127.12,127.13,127.1,127.12,2594.0,120.6015,120.611,120.5825,120.6015,2594.0
2021-04-21 12:40:00,127.13,127.17,127.12,127.13,4456.0,120.611,120.6489,120.6015,120.611,4456.0
2021-04-21 12:45:00,127.14,127.17,127.12,127.14,2574.0,120.6205,120.6489,120.6015,120.6205,2574.0
2021-04-21 12:50:00,127.13,127.17,127.12,127.17,18714.0,120.611,120.6489,120.6015,120.6489,18714.0
2021-04-21 12:55:00,127.15,127.15,127.12,127.13,2477.0,120.6299,120.6299,120.6015,120.611,2477.0
2021-04-21 13:00:00,127.18,127.19,127.14,127.16,5331.0,120.6584,120.6679,120.6205,120.6394,5331.0
2021-04-21 13:05:00,127.18,127.22,127.17,127.21,3360.0,120.6584,120.6964,120.6489,120.6869,3360.0
2021-04-21 13:10:00,127.22,127.23,127.21,127.22,1177.0,120.6964,120.7058,120.6869,120.6964,1177.0
2021-04-21 13:15:00,127.2,127.26,127.2,127.25,2746.0,120.6774,120.7343,120.6774,120.7248,2746.0
2021-04-21 13:20:00,127.26,127.28,127.24,127.28,5384.0,120.7343,120.7533,120.7153,120.7533,5384.0
2021-04-21 13:25:00,127.26,127.27,127.21,127.25,3608.0,120.7343,120.7438,120.6869,120.7248,3608.0
2021-04-21 13:30:00,127.23,127.28,127.22,127.26,4712.0,120.7058,120.7533,120.6964,120.7343,4712.0
2021-04-21 13:35:00,127.24,127.26,127.22,127.25,4089.0,120.7153,120.7343,120.6964,120.7248,4089.0
2021-04-21 13:40:00,127.24,127.26,127.22,127.25,4113.0,120.7153,120.7343,120.6964,120.7248,4113.0
2021-04-21 13:45:00,127.22,127.23,127.21,127.21,6066.0,120.6964,120.7058,120.6869,120.6869,6066.0
2021-04-21 13:50:00,127.21,127.25,127.2,127.22,8630.0,120.6869,120.7248,120.6774,120.6964,8630.0
2021-04-21 13:55:00,127.22,127.25,127.22,127.23,8949.0,120.6964,120.7248,120.6964,120.7058,8949.0
2021-04-21 14:00:00,127.23,127.31,127.23,127.28,12083.0,120.7058,120.7817,120.7058,120.7533,12083.0
2021-04-21 14:05:00,127.27,127.3,127.27,127.28,11647.0,120.7438,120.7723,120.7438,120.7533,11647.0
2021-04-21 14:10:00,127.26,127.29,127.26,127.28,15278.0,120.7343,120.7628,120.7343,120.7533,15278.0
2021-04-21 14:15:00,127.28,127.3,127.24,127.24,12430.0,120.7533,120.7723,120.7153,120.7153,12430.0
2021-04-21 14:20:00,127.25,127.26,127.2,127.2,21136.0,120.7248,120.7343,120.6774,120.6774,21136.0
2021-04-21 14:25:00,127.18,127.23,127.18,127.19,16651.0,120.6584,120.7058,120.6584,120.6679,16651.0
2021-04-21 14:30:00,127.18,127.23,127.18,127.22,12970.0,120.6584,120.7058,120.6584,120.6964,12970.0
2021-04-21 14:35:00,127.23,127.25,127.2,127.23,18935.0,120.7058,120.7248,120.6774,120.7058,18935.0
2021-04-21 14:40:00,127.22,127.23,127.14,127.15,26125.0,120.6964,120.7058,120.6205,120.6299,26125.0
2021-04-21 14:45:00,127.14,127.17,127.12,127.12,8772.0,120.6205,120.6489,120.6015,120.6015,8772.0
2021-04-21 14:50:00,127.14,127.16,127.12,127.16,9028.0,120.6205,120.6394,120.6015,120.6394,9028.0
2021-04-21 14:55:00,127.17,127.19,127.14,127.17,13200.0,120.6489,120.6679,120.6205,120.6489,13200.0
2021-04-21 15:00:00,127.17,127.18,127.14,127.16,14832.0,120.6489,120.6584,120.6205,120.6394,14832.0
2021-04-21 15:05:00,127.16,127.17,127.13,127.14,15837.0,120.6394,120.6489,120.611,120.6205,15837.0
2021-04-21 15:10:00,127.15,127.23,127.14,127.22,14135.0,120.6299,120.7058,120.6205,120.6964,14135.0
2021-04-21 15:15:00,127.23,127.23,127.16,127.23,8398.0,120.7058,120.7058,120.6394,120.7058,8398.0
2021-04-21 15:20:00,127.23,127.23,127.21,127.23,19742.0,120.7058,120.7058,120.6869,120.7058,19742.0
2021-04-21 15:25:00,127.23,127.24,127.21,127.22,12707.0,120.7058,120.7153,120.6869,120.6964,12707.0
2021-04-21 15:30:00,127.22,127.41,127.22,127.41,60075.0,120.6964,120.8766,120.6964,120.8766,60075.0
2021-04-21 15:35:00,127.41,127.46,127.39,127.4,21042.0,120.8766,120.924,120.8576,120.8671,21042.0
2021-04-21 15:40:00,127.39,127.45,127.38,127.45,21764.0,120.8576,120.9146,120.8482,120.9146,21764.0
2021-04-21 15:45:00,127.43,127.5,127.43,127.49,7503.0,120.8956,120.962,120.8956,120.9525,7503.0
2021-04-21 15:50:00,127.51,127.54,127.42,127.48,18840.0,120.9715,120.9999,120.8861,120.943,18840.0
2021-04-21 15:55:00,127.48,127.51,127.41,127.43,27732.0,120.943,120.9715,120.8766,120.8956,27732.0
2021-04-22 09:30:00,127.48,127.48,127.1,127.13,14894.0,120.943,120.943,120.5825,120.611,14894.0
2021-04-22 09:35:00,127.12,127.19,127.12,127.14,9020.0,120.6015,120.6679,120.6015,120.6205,9020.0
2021-04-22 09:40:00,127.17,127.18,127.06,127.08,14270.0,120.6489,120.6584,120.5446,120.5635,14270.0
2021-04-22 09:45:00,127.09,127.14,127.09,127.14,10212.0,120.573,120.6205,120.573,120.6205,10212.0
2021-04-22 09:50:00,127.17,127.22,127.13,127.15,5561.0,120.6489,120.6964,120.611,120.6299,5561.0
2021-04-22 09:55:00,127.18,127.26,127.16,127.26,4641.0,120.6584,120.7343,120.6394,120.7343,4641.0
2021-04-22 10:00:00,127.2,127.2,126.99,127.05,9816.0,120.6774,120.6774,120.4781,120.5351,9816.0
2021-04-22 10:05:00,127.07,127.23,127.07,127.22,5461.0,120.554,120.7058,120.554,120.6964,5461.0
2021-04-22 10:10:00,127.21,127.25,127.21,127.23,6897.0,120.6869,120.7248,120.6869,120.7058,6897.0
2021-04-22 10:15:00,127.23,127.25,127.17,127.21,5284.0,120.7058,120.7248,120.6489,120.6869,5284.0
2021-04-22 10:20:00,127.21,127.23,127.18,127.2,4500.0,120.6869,120.7058,120.6584,120.6774,4500.0
2021-04-22 10:25:00,127.2,127.28,127.2,127.24,3008.0,120.6774,120.7533,120.6774,120.7153,3008.0
2021-04-22 10:30:00,127.24,127.4,127.24,127.4,7686.0,120.7153,120.8671,120.7153,120.8671,7686.0
2021-04-22 10:35:00,127.37,127.39,127.32,127.39,9200.0,120.8387,120.8576,120.7912,120.8576,9200.0
2021-04-22 10:40:00,127.38,127.41,127.35,127.37,11310.0,120.8482,120.8766,120.8197,120.8387,11310.0
2021-04-22 10:45:00,127.37,127.45,127.36,127.44,4171.0,120.8387,120.9146,120.8292,120.9051,4171.0
2021-04-22 10:50:00,127.44,127.5,127.4,127.47,5935.0,120.9051,120.962,120.8671,120.9335,5935.0
2021-04-22 10:55:00,127.45,127.46,127.41,127.45,8220.0,120.9146,120.924,120.8766,120.9146,8220.0
2021-04-22 11:00:00,127.46,127.5,127.43,127.44,4718.0,120.924,120.962,120.8956,120.9051,4718.0
2021-04-22 11:05:00,127.46,127.56,127.45,127.56,4833.0,120.924,121.0189,120.9146,121.0189,4833.0
2021-04-22 11:10:00,127.55,127.55,127.5,127.53,4616.0,121.0094,121.0094,120.962,120.9905,4616.0
2021-04-22 11:15:00,127.53,127.54,127.52,127.54,14367.0,120.9905,120.9999,120.981,120.9999,14367.0
2021-04-22 11:20:00,127.55,127.56,127.5,127.54,3054.0,121.0094,121.0189,120.962,120.9999,3054.0
2021-04-22 11:25:00,127.52,127.56,127.48,127.48,2214.0,120.981,121.0189,120.943,120.943,2214.0
2021-04-22 11:30:00,127.47,127.62,127.43,127.61,12287.0,120.9335,121.0758,120.8956,121.0664,12287.0
2021-04-22 11:35:00,127.61,127.62,127.54,127.55,3880.0,121.0664,121.0758,120.9999,121.0094,3880.0
2021-04-22 11:40:00,127.52,127.55,127.51,127.55,3692.0,120.981,121.0094,120.9715,121.0094,3692.0
2021-04-22 11:45:00,127.54,127.55,127.5,127.54,15496.0,120.9999,121.0094,120.962,120.9999,15496.0
2021-04-22 11:50:00,127.54,127.59,127.54,127.59,3442.0,120.9999,121.0474,120.9999,121.0474,3442.0
2021-04-22 11:55:00,127.55,127.56,127.51,127.52,4915.0,121.0094,121.0189,120.9715,120.981,4915.0
2021-04-22 12:00:00,127.54,127.55,127.51,127.52,4920.0,120.9999,121.0094,120.9715,120.981,4920.0
2021-04-22 12:05:00,127.5,127.52,127.48,127.49,2264.0,120.962,120.981,120.943,120.9525,2264.0
2021-04-22 12:10:00,127.5,127.5,127.47,127.49,4934.0,120.962,120.962,120.9335,120.9525,4934.0
2021-04-22 12:15:00,127.5,127.56,127.5,127.56,11290.0,120.962,121.0189,120.962,121.0189,11290.0
2021-04-22 12:20:00,127.56,127.61,127.56,127.61,7062.0,121.0189,121.0664,121.0189,121.0664,7062.0
2021-04-22 12:25:00,127.6,127.62,127.6,127.61,3254.0,121.0569,121.0758,121.0569,121.0664,3254.0
2021-04-22 12:30:00,127.61,127.67,127.61,127.66,2403.0,121.0664,121.1233,121.0664,121.1138,2403.0
2021-04-22 12:35:00,127.67,127.68,127.66,127.67,3221.0,121.1233,121.1328,121.1138,121.1233,3221.0
2021-04-22 12:40:00,127.66,127.67,127.62,127.63,1000.0,121.1138,121.1233,121.0758,121.0853,1000.0
2021-04-22 12:45:00,127.62,127.64,127.61,127.64,9491.0,121.0758,121.0948,121.0664,121.0948,9491.0
2021-04-22 12:50:00,127.64,127.64,127.62,127.64,4224.0,121.0948,121.0948,121.0758,121.0948,4224.0
2021-04-22 12:55:00,127.63,127.7,127.63,127.7,4767.0,121.0853,121.1517,121.0853,121.1517,4767.0
2021-04-22 13:00:00,127.69,127.69,127.67,127.67,1744.0,121.1423,121.1423,121.1233,121.1233,1744.0
2021-04-22 13:05:00,127.69,127.69,127.08,127.21,38143.0,121.1423,121.1423,120.5635,120.6869,38143.0
2021-04-22 13:10:00,127.14,127.16,126.84,127.1,17308.0,120.6205,120.6394,120.3358,120.5825,17308.0
2021-04-22 13:15:00,127.07,127.08,126.72,126.72,17189.0,120.554,120.5635,120.222,120.222,17189.0
2021-04-22 13:20:00,126.72,127.03,126.72,127.0,14726.0,120.222,120.5161,120.222,120.4876,14726.0
2021-04-22 13:25:00,127.0,127.15,126.89,127.12,7243.0,120.4876,120.6299,120.3833,120.6015,7243.0
2021-04-22 13:30:00,127.02,127.11,126.96,127.11,17959.0,120.5066,120.592,120.4497,120.592,17959.0
2021-04-22 13:35:00,127.09,127.09,126.92,126.99,7562.0,120.573,120.573,120.4117,120.4781,7562.0
2021-04-22 13:40:00,126.93,126.93,126.59,126.59,15828.0,120.4212,120.4212,120.0987,120.0987,15828.0
2021-04-22 13:45:00,126.62,126.71,126.47,126.53,8008.0,120.1271,120.2125,119.9848,120.0417,8008.0
2021-04-22 13:50:00,126.52,126.52,126.28,126.29,31325.0,120.0323,120.0323,119.8046,119.814,31325.0
2021-04-22 13:55:00,126.25,126.42,126.22,126.32,8312.0,119.7761,119.9374,119.7476,119.8425,8312.0
2021-04-22 14:00:00,126.3,126.3,126.13,126.21,16427.0,119.8235,119.8235,119.6622,119.7381,16427.0
2021-04-22 14:05:00,126.2,126.47,126.13,126.46,10533.0,119.7287,119.9848,119.6622,119.9753,10533.0
2021-04-22 14:10:00,126.43,126.51,126.35,126.51,6100.0,119.9469,120.0228,119.871,120.0228,6100.0
2021-04-22 14:15:00,126.51,126.52,126.44,126.49,8599.0,120.0228,120.0323,119.9564,120.0038,8599.0
2021-04-22 14:20:00,126.52,126.53,126.41,126.47,5027.0,120.0323,120.0417,119.9279,119.9848,5027.0
2021-04-22 14:25:00,126.48,126.68,126.43,126.67,10815.0,119.9943,120.184,119.9469,120.1746,10815.0
2021-04-22 14:30:00,126.67,126.68,126.61,126.63,6386.0,120.1746,120.184,120.1176,120.1366,6386.0
2021-04-22 14:35:00,126.66,126.7,126.61,126.65,7615.0,120.1651,120.203,120.1176,120.1556,7615.0
2021-04-22 14:40:00,126.64,126.78,126.61,126.77,8771.0,120.1461,120.2789,120.1176,120.2694,8771.0
2021-04-22 14:45:00,126.78,126.81,126.7,126.74,9404.0,120.2789,120.3074,120.203,120.241,9404.0
2021-04-22 14:50:00,126.74,126.77,126.67,126.72,7671.0,120.241,120.2694,120.1746,120.222,7671.0
2021-04-22 14:55:00,126.74,126.8,126.69,126.7,6469.0,120.241,120.2979,120.1935,120.203,6469.0
2021-04-22 15:00:00,126.69,126.8,126.68,126.75,5135.0,120.1935,120.2979,120.184,120.2505,5135.0
2021-04-22 15:05:00,126.71,126.73,126.47,126.5,8986.0,120.2125,120.2315,119.9848,120.0133,8986.0
2021-04-22 15:10:00,126.51,126.55,126.49,126.53,10950.0,120.0228,120.0607,120.0038,120.0417,10950.0
2021-04-22 15:15:00,126.51,126.51,126.37,126.46,5879.0,120.0228,120.0228,119.8899,119.9753,5879.0
2021-04-22 15:20:00,126.45,126.47,126.36,126.37,5124.0,119.9658,119.9848,119.8805,119.8899,5124.0
2021-04-22 15:25:00,126.35,126.45,126.35,126.45,5702.0,119.871,119.9658,119.871,119.9658,5702.0
2021-04-22 15:30:00,126.46,126.59,126.46,126.57,15844.0,119.9753,120.0987,119.9753,120.0797,15844.0
2021-04-22 15:35:00,126.57,126.64,126.5,126.53,31698.0,120.0797,120.1461,120.0133,120.0417,31698.0
2021-04-22 15:40:00,126.54,126.61,126.47,126.47,19820.0,120.0512,120.1176,119.9848,119.9848,19820.0
2021-04-22 15:45:00,126.48,126.7,126.46,126.48,30292.0,119.9943,120.203,119.9753,119.9943,30292.0
2021-04-22 15:50:00,126.46,126.59,126.45,126.5,22895.0,119.9753,120.0987,119.9658,120.0133,22895.0
2021-04-22 15:55:00,126.52,126.56,126.41,126.45,121721.0,120.0323,120.0702,119.9279,119.9658,121721.0
2021-04-23 09:30:00,126.64,126.65,126.49,126.61,5949.0,120.1461,120.1556,120.0038,120.1176,5949.0
2021-04-23 09:35:00,126.6,126.6,126.49,126.51,3638.0,120.1081,120.1081,120.0038,120.0228,3638.0
2021-04-23 09:40:00,126.52,126.52,126.46,126.49,3471.0,120.0323,120.0323,119.9753,120.0038,3471.0
2021-04-23 09:45:00,126.52,126.54,126.44,126.54,3397.0,120.0323,120.0512,119.9564,120.0512,3397.0
2021-04-23 09:50:00,126.57,126.74,126.57,126.74,11475.0,120.0797,120.241,120.0797,120.241,11475.0
2021-04-23 09:55:00,126.72,126.78,126.71,126.78,4236.0,120.222,120.2789,120.2125,120.2789,4236.0
2021-04-23 10:00:00,126.79,126.86,126.77,126.84,9386.0,120.2884,120.3548,120.2694,120.3358,9386.0
2021-04-23 10:05:00,126.83,126.86,126.81,126.84,4151.0,120.3264,120.3548,120.3074,120.3358,4151.0
2021-04-23 10:10:00,126.84,126.86,126.81,126.82,1734.0,120.3358,120.3548,120.3074,120.3169,1734.0
2021-04-23 10:15:00,126.84,126.86,126.79,126.79,12315.0,120.3358,120.3548,120.2884,120.2884,12315.0
2021-04-23 10:20:00,126.79,126.81,126.75,126.76,10350.0,120.2884,120.3074,120.2505,120.2599,10350.0
2021-04-23 10:25:00,126.77,126.79,126.74,126.75,11197.0,120.2694,120.2884,120.241,120.2505,11197.0
2021-04-23 10:30:00,126.75,127.01,126.74,126.99,10976.0,120.2505,120.4971,120.241,120.4781,10976.0
2021-04-23 10:35:00,126.99,127.05,126.99,127.01,5920.0,120.4781,120.5351,120.4781,120.4971,5920.0
2021-04-23 10:40:00,127.02,127.09,127.02,127.04,7903.0,120.5066,120.573,120.5066,120.5256,7903.0
2021-04-23 10:45:00,127.03,127.15,127.03,127.13,6380.0,120.5161,120.6299,120.5161,120.611,6380.0
2021-04-23 10:50:00,127.11,127.18,127.1,127.18,5199.0,120.592,120.6584,120.5825,120.6584,5199.0
2021-04-23 10:55:00,127.19,127.33,127.19,127.31,8780.0,120.6679,120.8007,120.6679,120.7817,8780.0
2021-04-23 11:00:00,127.3,127.31,127.23,127.24,4584.0,120.7723,120.7817,120.7058,120.7153,4584.0
2021-04-23 11:05:00,127.25,127.29,127.21,127.21,2180.0,120.7248,120.7628,120.6869,120.6869,2180.0
2021-04-23 11:10:00,127.21,127.3,127.21,127.3,3001.0,120.6869,120.7723,120.6869,120.7723,3001.0
2021-04-23 11:15:00,127.33,127.4,127.32,127.37,5233.0,120.8007,120.8671,120.7912,120.8387,5233.0
2021-04-23 11:20:00,127.38,127.39,127.34,127.38,4782.0,120.8482,120.8576,120.8102,120.8482,4782.0
2021-04-23 11:25:00,127.36,127.38,127.36,127.38,2315.0,120.8292,120.8482,120.8292,120.8482,2315.0
2021-04-23 11:30:00,127.38,127.43,127.38,127.43,1486.0,120.8482,120.8956,120.8482,120.8956,1486.0
2021-04-23 11:35:00,127.44,127.46,127.41,127.43,9790.0,120.9051,120.924,120.8766,120.8956,9790.0
2021-04-23 11:40:00,127.43,127.43,127.38,127.42,2992.0,120.8956,120.8956,120.8482,120.8861,2992.0
2021-04-23 11:45:00,127.42,127.51,127.42,127.51,2291.0,120.8861,120.9715,120.8861,120.9715,2291.0
2021-04-23 11:50:00,127.48,127.51,127.46,127.5,8151.0,120.943,120.9715,120.924,120.962,8151.0
2021-04-23 11:55:00,127.5,127.52,127.46,127.47,1470.0,120.962,120.981,120.924,120.9335,1470.0
2021-04-23 12:00:00,127.47,127.54,127.47,127.52,2028.0,120.9335,120.9999,120.9335,120.981,2028.0
2021-04-23 12:05:00,127.56,127.57,127.54,127.55,15374.0,121.0189,121.0284,120.9999,121.0094,15374.0
2021-04-23 12:10:00,127.54,127.56,127.53,127.54,1683.0,120.9999,121.0189,120.9905,120.9999,1683.0
2021-04-23 12:15:00,127.54,127.57,127.54,127.55,2117.0,120.9999,121.0284,120.9999,121.0094,2117.0
2021-04-23 12:20:00,127.56,127.57,127.53,127.55,8637.0,121.0189,121.0284,120.9905,121.0094,8637.0
2021-04-23 12:25:00,127.54,127.54,127.51,127.51,2359.0,120.9999,120.9999,120.9715,120.9715,2359.0
2021-04-23 12:30:00,127.52,127.6,127.51,127.59,5676.0,120.981,121.0569,120.9715,121.0474,5676.0
2021-04-23 12:35:00,127.59,127.6,127.56,127.56,3258.0,121.0474,121.0569,121.0189,121.0189,3258.0
2021-04-23 12:40:00,127.57,127.64,127.57,127.61,7019.0,121.0284,121.0948,121.0284,121.0664,7019.0
2021-04-23 12:45:00,127.61,127.73,127.61,127.73,7820.0,121.0664,121.1802,121.0664,121.1802,7820.0
2021-04-23 12:50:00,127.74,127.78,127.74,127.77,4250.0,121.1897,121.2276,121.1897,121.2182,4250.0
2021-04-23 12:55:00,127.78,127.78,127.71,127.72,3993.0,121.2276,121.2276,121.1612,121.1707,3993.0
2021-04-23 13:00:00,127.73,127.74,127.68,127.69,2628.0,121.1802,121.1897,121.1328,121.1423,2628.0
2021-04-23 13:05:00,127.71,127.73,127.7,127.71,5926.0,121.1612,121.1802,121.1517,121.1612,5926.0
2021-04-23 13:10:00,127.72,127.73,127.69,127.7,3514.0,121.1707,121.1802,121.1423,121.1517,3514.0
2021-04-23 13:15:00,127.71,127.71,127.66,127.67,2252.0,121.1612,121.1612,121.1138,121.1233,2252.0
2021-04-23 13:20:00,127.66,127.67,127.64,127.65,7123.0,121.1138,121.1233,121.0948,121.1043,7123.0
2021-04-23 13:25:00,127.65,127.66,127.62,127.66,1583.0,121.1043,121.1138,121.0758,121.1138,1583.0
2021-04-23 13:30:00,127.66,127.68,127.65,127.67,9200.0,121.1138,121.1328,121.1043,121.1233,9200.0
2021-04-23 13:35:00,127.68,127.72,127.68,127.7,6458.0,121.1328,121.1707,121.1328,121.1517,6458.0
2021-04-23 13:40:00,127.71,127.75,127.7,127.71,2584.0,121.1612,121.1992,121.1517,121.1612,2584.0
2021-04-23 13:45:00,127.72,127.72,127.67,127.67,2517.0,121.1707,121.1707,121.1233,121.1233,2517.0
2021-04-23 13:50:00,127.65,127.67,127.63,127.65,4460.0,121.1043,121.1233,121.0853,121.1043,4460.0
2021-04-23 13:55:00,127.66,127.68,127.65,127.66,7365.0,121.1138,121.1328,121.1043,121.1138,7365.0
2021-04-23 14:00:00,127.68,127.7,127.64,127.68,3500.0,121.1328,121.1517,121.0948,121.1328,3500.0
2021-04-23 14:05:00,127.69,127.72,127.69,127.71,3100.0,121.1423,121.1707,121.1423,121.1612,3100.0
2021-04-23 14:10:00,127.7,127.74,127.7,127.71,27953.0,121.1517,121.1897,121.1517,121.1612,27953.0
2021-04-23 14:15:00,127.7,127.71,127.66,127.67,3225.0,121.1517,121.1612,121.1138,121.1233,3225.0
2021-04-23 14:20:00,127.66,127.68,127.65,127.66,2617.0,121.1138,121.1328,121.1043,121.1138,2617.0
2021-04-23 14:25:00,127.66,127.66,127.6,127.65,4332.0,121.1138,121.1138,121.0569,121.1043,4332.0
2021-04-23 14:30:00,127.68,127.69,127.67,127.67,6789.0,121.1328,121.1423,121.1233,121.1233,6789.0
2021-04-23 14:35:00,127.67,127.69,127.65,127.69,4636.0,121.1233,121.1423,121.1043,121.1423,4636.0
2021-04-23 14:40:00,127.7,127.74,127.7,127.73,5420.0,121.1517,121.1897,121.1517,121.1802,5420.0
2021-04-23 14:45:00,127.73,127.74,127.69,127.73,7644.0,121.1802,121.1897,121.1423,121.1802,7644.0
2021-04-23 14:50:00,127.73,127.8,127.73,127.79,12500.0,121.1802,121.2466,121.1802,121.2371,12500.0
2021-04-23 14:55:00,127.79,127.84,127.77,127.77,7169.0,121.2371,121.2846,121.2182,121.2182,7169.0
2021-04-23 15:00:00,127.77,127.79,127.74,127.75,4130.0,121.2182,121.2371,121.1897,121.1992,4130.0
2021-04-23 15:05:00,127.78,127.84,127.77,127.81,11757.0,121.2276,121.2846,121.2182,121.2561,11757.0
2021-04-23 15:10:00,127.8,127.84,127.79,127.84,20417.0,121.2466,121.2846,121.2371,121.2846,20417.0
2021-04-23 15:15:00,127.84,127.86,127.82,127.86,23640.0,121.2846,121.3035,121.2656,121.3035,23640.0
2021-04-23 15:20:00,127.86,127.92,127.85,127.91,25157.0,121.3035,121.3605,121.294,121.351,25157.0
2021-04-23 15:25:00,127.91,127.95,127.91,127.92,3677.0,121.351,121.3889,121.351,121.3605,3677.0
2021-04-23 15:30:00,127.94,128.01,127.93,128.01,5086.0,121.3794,121.4458,121.3699,121.4458,5086.0
2021-04-23 15:35:00,128.05,128.05,127.95,127.97,16830.0,121.4838,121.4838,121.3889,121.4079,16830.0
2021-04-23 15:40:00,127.96,127.96,127.88,127.88,14562.0,121.3984,121.3984,121.3225,121.3225,14562.0
2021-04-23 15:45:00,127.86,127.86,127.76,127.77,10554.0,121.3035,121.3035,121.2087,121.2182,10554.0
2021-04-23 15:50:00,127.79,127.79,127.65,127.68,12934.0,121.2371,121.2371,121.1043,121.1328,12934.0
2021-04-23 15:55:00,127.68,127.68,127.56,127.56,122009.0,121.1328,121.1328,121.0189,121.0189,122009.0
2021-04-26 09:30:00,127.74,127.84,127.69,127.71,24416.0,121.1897,121.2846,121.1423,121.1612,24416.0
2021-04-26 09:35:00,127.7,127.79,127.69,127.77,6743.0,121.1517,121.2371,121.1423,121.2182,6743.0
2021-04-26 09:40:00,127.79,127.83,127.73,127.81,3906.0,121.2371,121.2751,121.1802,121.2561,3906.0
2021-04-26 09:45:00,127.8,127.83,127.79,127.8,3233.0,121.2466,121.2751,121.2371,121.2466,3233.0
2021-04-26 09:50:00,127.79,127.79,127.65,127.7,7552.0,121.2371,121.2371,121.1043,121.1517,7552.0
2021-04-26 09:55:00,127.71,127.8,127.71,127.8,8426.0,121.1612,121.2466,121.1612,121.2466,8426.0
2021-04-26 10:00:00,127.82,127.86,127.78,127.86,11177.0,121.2656,121.3035,121.2276,121.3035,11177.0
2021-04-26 10:05:00,127.86,127.91,127.86,127.89,6890.0,121.3035,121.351,121.3035,121.332,6890.0
2021-04-26 10:10:00,127.89,127.9,127.86,127.89,5541.0,121.332,121.3415,121.3035,121.332,5541.0
2021-04-26 10:15:00,127.88,127.88,127.76,127.79,18668.0,121.3225,121.3225,121.2087,121.2371,18668.0
2021-04-26 10:20:00,127.78,127.85,127.78,127.83,2263.0,121.2276,121.294,121.2276,121.2751,2263.0
2021-04-26 10:25:00,127.83,127.83,127.72,127.74,2125.0,121.2751,121.2751,121.1707,121.1897,2125.0
2021-04-26 10:30:00,127.76,127.77,127.71,127.73,2976.0,121.2087,121.2182,121.1612,121.1802,2976.0
2021-04-26 10:35:00,127.73,127.75,127.7,127.75,4220.0,121.1802,121.1992,121.1517,121.1992,4220.0
2021-04-26 10:40:00,127.75,127.76,127.73,127.73,3906.0,121.1992,121.2087,121.1802,121.1802,3906.0
2021-04-26 10:45:00,127.71,127.77,127.68,127.76,14489.0,121.1612,121.2182,121.1328,121.2087,14489.0
2021-04-26 10:50:00,127.75,127.81,127.71,127.71,8248.0,121.1992,121.2561,121.1612,121.1612,8248.0
2021-04-26 10:55:00,127.72,127.75,127.7,127.7,8860.0,121.1707,121.1992,121.1517,121.1517,8860.0
2021-04-26 11:00:00,127.7,127.81,127.7,127.77,6333.0,121.1517,121.2561,121.1517,121.2182,6333.0
2021-04-26 11:05:00,127.79,127.81,127.78,127.81,2845.0,121.2371,121.2561,121.2276,121.2561,2845.0
2021-04-26 11:10:00,127.78,127.81,127.77,127.77,3365.0,121.2276,121.2561,121.2182,121.2182,3365.0
2021-04-26 11:15:00,127.77,127.78,127.7,127.73,10251.0,121.2182,121.2276,121.1517,121.1802,10251.0
2021-04-26 11:20:00,127.73,127.76,127.73,127.76,2226.0,121.1802,121.2087,121.1802,121.2087,2226.0
2021-04-26 11:25:00,127.75,127.76,127.73,127.73,6561.0,121.1992,121.2087,121.1802,121.1802,6561.0
2021-04-26 11:30:00,127.73,127.74,127.7,127.7,5583.0,121.1802,121.1897,121.1517,121.1517,5583.0
2021-04-26 11:35:00,127.72,127.74,127.69,127.7,14425.0,121.1707,121.1897,121.1423,121.1517,14425.0
2021-04-26 11:40:00,127.7,127.71,127.68,127.68,2625.0,121.1517,121.1612,121.1328,121.1328,2625.0
2021-04-26 11:45:00,127.67,127.71,127.67,127.68,19013.0,121.1233,121.1612,121.1233,121.1328,19013.0
2021-04-26 11:50:00,127.68,127.71,127.65,127.7,4902.0,121.1328,121.1612,121.1043,121.1517,4902.0
2021-04-26 11:55:00,127.69,127.7,127.65,127.66,3123.0,121.1423,121.1517,121.1043,121.1138,3123.0
2021-04-26 12:00:00,127.66,127.68,127.61,127.67,3826.0,121.1138,121.1328,121.0664,121.1233,3826.0
2021-04-26 12:05:00,127.66,127.66,127.57,127.57,1963.0,121.1138,121.1138,121.0284,121.0284,1963.0
2021-04-26 12:10:00,127.57,127.61,127.56,127.6,2876.0,121.0284,121.0664,121.0189,121.0569,2876.0
2021-04-26 12:15:00,127.59,127.59,127.57,127.58,2776.0,121.0474,121.0474,121.0284,121.0379,2776.0
2021-04-26 12:20:00,127.58,127.61,127.57,127.6,3464.0,121.0379,121.0664,121.0284,121.0569,3464.0
2021-04-26 12:25:00,127.59,127.6,127.53,127.59,4064.0,121.0474,121.0569,120.9905,121.0474,4064.0
2021-04-26 12:30:00,127.59,127.62,127.58,127.62,3681.0,121.0474,121.0758,121.0379,121.0758,3681.0
2021-04-26 12:35:00,127.62,127.68,127.62,127.67,5649.0,121.0758,121.1328,121.0758,121.1233,5649.0
2021-04-26 12:40:00,127.68,127.72,127.68,127.71,1218.0,121.1328,121.1707,121.1328,121.1612,1218.0
2021-04-26 12:45:00,127.72,127.72,127.68,127.69,2986.0,121.1707,121.1707,121.1328,121.1423,2986.0
2021-04-26 12:50:00,127.68,127.7,127.66,127.7,31811.0,121.1328,121.1517,121.1138,121.1517,31811.0
2021-04-26 12:55:00,127.7,127.71,127.65,127.65,10704.0,121.1517,121.1612,121.1043,121.1043,10704.0
2021-04-26 13:00:00,127.66,127.68,127.65,127.66,3183.0,121.1138,121.1328,121.1043,121.1138,3183.0
2021-04-26 13:05:00,127.65,127.65,127.62,127.64,1657.0,121.1043,121.1043,121.0758,121.0948,1657.0
2021-04-26 13:10:00,127.61,127.66,127.6,127.66,5502.0,121.0664,121.1138,121.0569,121.1138,5502.0
2021-04-26 13:15:00,127.65,127.65,127.59,127.6,2481.0,121.1043,121.1043,121.0474,121.0569,2481.0
2021-04-26 13:20:00,127.59,127.6,127.56,127.6,4814.0,121.0474,121.0569,121.0189,121.0569,4814.0
2021-04-26 13:25:00,127.6,127.63,127.58,127.6,3840.0,121.0569,121.0853,121.0379,121.0569,3840.0
2021-04-26 13:30:00,127.61,127.62,127.53,127.55,5629.0,121.0664,121.0758,120.9905,121.0094,5629.0
2021-04-26 13:35:00,127.56,127.57,127.54,127.56,2481.0,121.0189,121.0284,120.9999,121.0189,2481.0
2021-04-26 13:40:00,127.55,127.56,127.53,127.56,6729.0,121.0094,121.0189,120.9905,121.0189,6729.0
2021-04-26 13:45:00,127.56,127.62,127.56,127.62,5363.0,121.0189,121.0758,121.0189,121.0758,5363.0
2021-04-26 13:50:00,127.61,127.62,127.58,127.61,2502.0,121.0664,121.0758,121.0379,121.0664,2502.0
2021-04-26 13:55:00,127.6,127.63,127.58,127.62,5273.0,121.0569,121.0853,121.0379,121.0758,5273.0
2021-04-26 14:00:00,127.62,127.64,127.6,127.61,9502.0,121.0758,121.0948,121.0569,121.0664,9502.0
2021-04-26 14:05:00,127.62,127.63,127.61,127.63,1571.0,121.0758,121.0853,121.0664,121.0853,1571.0
2021-04-26 14:10:00,127.62,127.64,127.61,127.62,11820.0,121.0758,121.0948,121.0664,121.0758,11820.0
2021-04-26 14:15:00,127.63,127.64,127.62,127.63,2460.0,121.0853,121.0948,121.0758,121.0853,2460.0
2021-04-26 14:20:00,127.63,127.67,127.63,127.67,1572.0,121.0853,121.1233,121.0853,121.1233,1572.0
2021-04-26 14:25:00,127.66,127.69,127.63,127.68,5852.0,121.1138,121.1423,121.0853,121.1328,5852.0
2021-04-26 14:30:00,127.68,127.7,127.67,127.68,8900.0,121.1328,121.1517,121.1233,121.1328,8900.0
2021-04-26 14:35:00,127.66,127.68,127.66,127.67,3143.0,121.1138,121.1328,121.1138,121.1233,3143.0
2021-04-26 14:40:00,127.67,127.68,127.65,127.68,15443.0,121.1233,121.1328,121.1043,121.1328,15443.0
2021-04-26 14:45:00,127.69,127.71,127.68,127.71,5206.0,121.1423,121.1612,121.1328,121.1612,5206.0
2021-04-26 14:50:00,127.72,127.72,127.68,127.7,2794.0,121.1707,121.1707,121.1328,121.1517,2794.0
2021-04-26 14:55:00,127.69,127.72,127.69,127.71,2429.0,121.1423,121.1707,121.1423,121.1612,2429.0
2021-04-26 15:00:00,127.71,127.71,127.65,127.68,2036.0,121.1612,121.1612,121.1043,121.1328,2036.0
2021-04-26 15:05:00,127.68,127.72,127.68,127.71,22237.0,121.1328,121.1707,121.1328,121.1612,22237.0
2021-04-26 15:10:00,127.72,127.72,127.69,127.69,6458.0,121.1707,121.1707,121.1423,121.1423,6458.0
2021-04-26 15:15:00,127.69,127.71,127.69,127.71,1842.0,121.1423,121.1612,121.1423,121.1612,1842.0
2021-04-26 15:20:00,127.72,127.72,127.69,127.69,3213.0,121.1707,121.1707,121.1423,121.1423,3213.0
2021-04-26 15:25:00,127.69,127.69,127.45,127.46,3498.0,121.1423,121.1423,120.9146,120.924,3498.0
2021-04-26 15:30:00,127.46,127.5,127.36,127.49,19962.0,120.924,120.962,120.8292,120.9525,19962.0
2021-04-26 15:35:00,127.51,127.61,127.51,127.59,7289.0,120.9715,121.0664,120.9715,121.0474,7289.0
2021-04-26 15:40:00,127.6,127.64,127.57,127.61,12598.0,121.0569,121.0948,121.0284,121.0664,12598.0
2021-04-26 15:45:00,127.6,127.62,127.47,127.47,13038.0,121.0569,121.0758,120.9335,120.9335,13038.0
2021-04-26 15:50:00,127.45,127.6,127.45,127.59,28150.0,120.9146,121.0569,120.9146,121.0474,28150.0
2021-04-26 15:55:00,127.6,127.6,127.5,127.58,57355.0,121.0569,121.0569,120.962,121.0379,57355.0
2021-04-27 09:30:00,127.69,127.69,127.49,127.51,19121.0,121.1423,121.1423,120.9525,120.9715,19121.0
2021-04-27 09:35:00,127.51,127.55,127.25,127.28,15538.0,120.9715,121.0094,120.7248,120.7533,15538.0
2021-04-27 09:40:00,127.27,127.35,127.25,127.35,8657.0,120.7438,120.8197,120.7248,120.8197,8657.0
2021-04-27 09:45:00,127.34,127.38,127.33,127.36,8515.0,120.8102,120.8482,120.8007,120.8292,8515.0
2021-04-27 09:50:00,127.35,127.36,127.29,127.35,6987.0,120.8197,120.8292,120.7628,120.8197,6987.0
2021-04-27 09:55:00,127.33,127.33,127.18,127.21,3928.0,120.8007,120.8007,120.6584,120.6869,3928.0
2021-04-27 10:00:00,127.18,127.31,127.15,127.26,6862.0,120.6584,120.7817,120.6299,120.7343,6862.0
2021-04-27 10:05:00,127.24,127.29,127.22,127.27,3643.0,120.7153,120.7628,120.6964,120.7438,3643.0
2021-04-27 10:10:00,127.28,127.29,127.2,127.27,5285.0,120.7533,120.7628,120.6774,120.7438,5285.0
2021-04-27 10:15:00,127.2,127.29,127.11,127.26,13987.0,120.6774,120.7628,120.592,120.7343,13987.0
2021-04-27 10:20:00,127.26,127.28,127.23,127.25,7011.0,120.7343,120.7533,120.7058,120.7248,7011.0
2021-04-27 10:25:00,127.23,127.38,127.22,127.38,17574.0,120.7058,120.8482,120.6964,120.8482,17574.0
2021-04-27 10:30:00,127.37,127.4,127.37,127.4,3097.0,120.8387,120.8671,120.8387,120.8671,3097.0
2021-04-27 10:35:00,127.38,127.38,127.24,127.29,11047.0,120.8482,120.8482,120.7153,120.7628,11047.0
2021-04-27 10:40:00,127.26,127.32,127.23,127.32,6321.0,120.7343,120.7912,120.7058,120.7912,6321.0
2021-04-27 10:45:00,127.32,127.45,127.32,127.45,1499.0,120.7912,120.9146,120.7912,120.9146,1499.0
2021-04-27 10:50:00,127.39,127.39,127.36,127.38,6145.0,120.8576,120.8576,120.8292,120.8482,6145.0
2021-04-27 10:55:00,127.38,127.41,127.37,127.4,54140.0,120.8482,120.8766,120.8387,120.8671,54140.0
2021-04-27 11:00:00,127.38,127.42,127.34,127.35,38872.0,120.8482,120.8861,120.8102,120.8197,38872.0
2021-04-27 11:05:00,127.34,127.42,127.34,127.4,3355.0,120.8102,120.8861,120.8102,120.8671,3355.0
2021-04-27 11:10:00,127.41,127.45,127.4,127.45,4336.0,120.8766,120.9146,120.8671,120.9146,4336.0
2021-04-27 11:15:00,127.42,127.44,127.4,127.44,3993.0,120.8861,120.9051,120.8671,120.9051,3993.0
2021-04-27 11:20:00,127.38,127.39,127.37,127.39,3560.0,120.8482,120.8576,120.8387,120.8576,3560.0
2021-04-27 11:25:00,127.42,127.42,127.39,127.41,5066.0,120.8861,120.8861,120.8576,120.8766,5066.0
2021-04-27 11:30:00,127.41,127.44,127.4,127.41,3405.0,120.8766,120.9051,120.8671,120.8766,3405.0
2021-04-27 11:35:00,127.4,127.43,127.39,127.43,2321.0,120.8671,120.8956,120.8576,120.8956,2321.0
2021-04-27 11:40:00,127.43,127.48,127.42,127.47,8810.0,120.8956,120.943,120.8861,120.9335,8810.0
2021-04-27 11:45:00,127.47,127.47,127.43,127.44,4633.0,120.9335,120.9335,120.8956,120.9051,4633.0
2021-04-27 11:50:00,127.43,127.52,127.43,127.52,5189.0,120.8956,120.981,120.8956,120.981,5189.0
2021-04-27 11:55:00,127.53,127.56,127.52,127.53,5116.0,120.9905,121.0189,120.981,120.9905,5116.0
2021-04-27 12:00:00,127.52,127.56,127.52,127.54,1467.0,120.981,121.0189,120.981,120.9999,1467.0
2021-04-27 12:05:00,127.55,127.55,127.52,127.55,3513.0,121.0094,121.0094,120.981,121.0094,3513.0
2021-04-27 12:10:00,127.52,127.52,127.49,127.49,5245.0,120.981,120.981,120.9525,120.9525,5245.0
2021-04-27 12:15:00,127.5,127.53,127.49,127.53,873.0,120.962,120.9905,120.9525,120.9905,873.0
2021-04-27 12:20:00,127.53,127.55,127.5,127.51,7165.0,120.9905,121.0094,120.962,120.9715,7165.0
2021-04-27 12:25:00,127.52,127.56,127.52,127.56,1278.0,120.981,121.0189,120.981,121.0189,1278.0
2021-04-27 12:30:00,127.53,127.54,127.52,127.53,3470.0,120.9905,120.9999,120.981,120.9905,3470.0
2021-04-27 12:35:00,127.53,127.53,127.49,127.51,31106.0,120.9905,120.9905,120.9525,120.9715,31106.0
2021-04-27 12:40:00,127.52,127.53,127.47,127.48,2551.0,120.981,120.9905,120.9335,120.943,2551.0
2021-04-27 12:45:00,127.48,127.5,127.46,127.47,2644.0,120.943,120.962,120.924,120.9335,2644.0
2021-04-27 12:50:00,127.47,127.47,127.37,127.42,5296.0,120.9335,120.9335,120.8387,120.8861,5296.0
2021-04-27 12:55:00,127.43,127.44,127.38,127.4,2503.0,120.8956,120.9051,120.8482,120.8671,2503.0
2021-04-27 13:00:00,127.4,127.44,127.39,127.42,3990.0,120.8671,120.9051,120.8576,120.8861,3990.0
2021-04-27 13:05:00,127.45,127.47,127.43,127.45,4971.0,120.9146,120.9335,120.8956,120.9146,4971.0
2021-04-27 13:10:00,127.47,127.51,127.46,127.48,7384.0,120.9335,120.9715,120.924,120.943,7384.0
2021-04-27 13:15:00,127.48,127.5,127.48,127.49,2018.0,120.943,120.962,120.943,120.9525,2018.0
2021-04-27 13:20:00,127.49,127.54,127.49,127.53,4363.0,120.9525,120.9999,120.9525,120.9905,4363.0
2021-04-27 13:25:00,127.52,127.52,127.48,127.49,1241.0,120.981,120.981,120.943,120.9525,1241.0
2021-04-27 13:30:00,127.5,127.53,127.45,127.48,2446.0,120.962,120.9905,120.9146,120.943,2446.0
2021-04-27 13:35:00,127.49,127.53,127.49,127.53,1557.0,120.9525,120.9905,120.9525,120.9905,1557.0
2021-04-27 13:40:00,127.51,127.53,127.49,127.52,19167.0,120.9715,120.9905,120.9525,120.981,19167.0
2021-04-27 13:45:00,127.49,127.49,127.43,127.47,4973.0,120.9525,120.9525,120.8956,120.9335,4973.0
2021-04-27 13:50:00,127.48,127.5,127.47,127.5,5928.0,120.943,120.962,120.9335,120.962,5928.0
2021-04-27 13:55:00,127.5,127.51,127.49,127.49,3860.0,120.962,120.9715,120.9525,120.9525,3860.0
2021-04-27 14:00:00,127.48,127.49,127.4,127.4,4400.0,120.943,120.9525,120.8671,120.8671,4400.0
2021-04-27 14:05:00,127.4,127.46,127.4,127.44,5207.0,120.8671,120.924,120.8671,120.9051,5207.0
2021-04-27 14:10:00,127.46,127.47,127.45,127.46,1283.0,120.924,120.9335,120.9146,120.924,1283.0
2021-04-27 14:15:00,127.47,127.49,127.46,127.48,2548.0,120.9335,120.9525,120.924,120.943,2548.0
2021-04-27 14:20:00,127.48,127.51,127.46,127.48,10231.0,120.943,120.9715,120.924,120.943,10231.0
2021-04-27 14:25:00,127.49,127.52,127.48,127.52,20021.0,120.9525,120.981,120.943,120.981,20021.0
2021-04-27 14:30:00,127.52,127.57,127.52,127.57,3035.0,120.981,121.0284,120.981,121.0284,3035.0
2021-04-27 14:35:00,127.57,127.6,127.57,127.6,7470.0,121.0284,121.0569,121.0284,121.0569,7470.0
2021-04-27 14:40:00,127.59,127.59,127.56,127.58,4163.0,121.0474,121.0474,121.0189,121.0379,4163.0
2021-04-27 14:45:00,127.58,127.59,127.53,127.54,13899.0,121.0379,121.0474,120.9905,120.9999,13899.0
2021-04-27 14:50:00,127.54,127.54,127.5,127.5,7437.0,120.9999,120.9999,120.962,120.962,7437.0
2021-04-27 14:55:00,127.5,127.53,127.5,127.52,7995.0,120.962,120.9905,120.962,120.981,7995.0
2021-04-27 15:00:00,127.47,127.51,127.45,127.48,5834.0,120.9335,120.9715,120.9146,120.943,5834.0
2021-04-27 15:05:00,127.45,127.46,127.39,127.4,5451.0,120.9146,120.924,120.8576,120.8671,5451.0
2021-04-27 15:10:00,127.4,127.51,127.4,127.51,1681.0,120.8671,120.9715,120.8671,120.9715,1681.0
2021-04-27 15:15:00,127.54,127.56,127.5,127.56,5613.0,120.9999,121.0189,120.962,121.0189,5613.0
2021-04-27 15:20:00,127.55,127.59,127.53,127.57,3578.0,121.0094,121.0474,120.9905,121.0284,3578.0
2021-04-27 15:25:00,127.57,127.57,127.53,127.56,19724.0,121.0284,121.0284,120.9905,121.0189,19724.0
2021-04-27 15:30:00,127.56,127.58,127.53,127.58,12013.0,121.0189,121.0379,120.9905,121.0379,12013.0
2021-04-27 15:35:00,127.58,127.64,127.55,127.64,25064.0,121.0379,121.0948,121.0094,121.0948,25064.0
2021-04-27 15:40:00,127.64,127.66,127.59,127.62,7937.0,121.0948,121.1138,121.0474,121.0758,7937.0
2021-04-27 15:45:00,127.61,127.62,127.54,127.6,13963.0,121.0664,121.0758,120.9999,121.0569,13963.0
2021-04-27 15:50:00,127.6,127.63,127.56,127.59,10290.0,121.0569,121.0853,121.0189,121.0474,10290.0
2021-04-27 15:55:00,127.56,127.6,127.44,127.44,22221.0,121.0189,121.0569,120.9051,120.9051,22221.0
2021-04-28 09:30:00,127.72,127.72,127.41,127.42,21196.0,121.1707,121.1707,120.8766,120.8861,21196.0
2021-04-28 09:35:00,127.42,127.49,127.41,127.49,8810.0,120.8861,120.9525,120.8766,120.9525,8810.0
2021-04-28 09:40:00,127.48,127.58,127.47,127.56,12987.0,120.943,121.0379,120.9335,121.0189,12987.0
2021-04-28 09:45:00,127.57,127.67,127.57,127.66,5419.0,121.0284,121.1233,121.0284,121.1138,5419.0
2021-04-28 09:50:00,127.67,127.67,127.61,127.62,7260.0,121.1233,121.1233,121.0664,121.0758,7260.0
2021-04-28 09:55:00,127.61,127.73,127.61,127.73,13487.0,121.0664,121.1802,121.0664,121.1802,13487.0
2021-04-28 10:00:00,127.72,127.72,127.6,127.64,23264.0,121.1707,121.1707,121.0569,121.0948,23264.0
2021-04-28 10:05:00,127.64,127.66,127.62,127.62,11438.0,121.0948,121.1138,121.0758,121.0758,11438.0
2021-04-28 10:10:00,127.62,127.64,127.6,127.63,7843.0,121.0758,121.0948,121.0569,121.0853,7843.0
2021-04-28 10:15:00,127.62,127.62,127.59,127.6,3868.0,121.0758,121.0758,121.0474,121.0569,3868.0
2021-04-28 10:20:00,127.6,127.62,127.55,127.55,14083.0,121.0569,121.0758,121.0094,121.0094,14083.0
2021-04-28 10:25:00,127.53,127.56,127.51,127.56,5465.0,120.9905,121.0189,120.9715,121.0189,5465.0
2021-04-28 10:30:00,127.56,127.6,127.55,127.57,6490.0,121.0189,121.0569,121.0094,121.0284,6490.0
2021-04-28 10:35:00,127.53,127.53,127.49,127.52,18025.0,120.9905,120.9905,120.9525,120.981,18025.0
2021-04-28 10:40:00,127.52,127.55,127.51,127.53,7002.0,120.981,121.0094,120.9715,120.9905,7002.0
2021-04-28 10:45:00,127.55,127.59,127.52,127.55,28422.0,121.0094,121.0474,120.981,121.0094,28422.0
2021-04-28 10:50:00,127.55,127.6,127.55,127.55,4510.0,121.0094,121.0569,121.0094,121.0094,4510.0
2021-04-28 10:55:00,127.55,127.6,127.55,127.6,4103.0,121.0094,121.0569,121.0094,121.0569,4103.0
2021-04-28 11:00:00,127.56,127.59,127.55,127.57,3581.0,121.0189,121.0474,121.0094,121.0284,3581.0
2021-04-28 11:05:00,127.54,127.59,127.53,127.57,7408.0,120.9999,121.0474,120.9905,121.0284,7408.0
2021-04-28 11:10:00,127.58,127.6,127.56,127.58,5213.0,121.0379,121.0569,121.0189,121.0379,5213.0
2021-04-28 11:15:00,127.55,127.56,127.47,127.55,5494.0,121.0094,121.0189,120.9335,121.0094,5494.0
2021-04-28 11:20:00,127.56,127.56,127.54,127.56,2412.0,121.0189,121.0189,120.9999,121.0189,2412.0
2021-04-28 11:25:00,127.53,127.55,127.51,127.55,4167.0,120.9905,121.0094,120.9715,121.0094,4167.0
2021-04-28 11:30:00,127.55,127.55,127.49,127.54,4006.0,121.0094,121.0094,120.9525,120.9999,4006.0
2021-04-28 11:35:00,127.54,127.56,127.53,127.55,6818.0,120.9999,121.0189,120.9905,121.0094,6818.0
2021-04-28 11:40:00,127.54,127.55,127.47,127.47,5997.0,120.9999,121.0094,120.9335,120.9335,5997.0
2021-04-28 11:45:00,127.46,127.49,127.43,127.44,3388.0,120.924,120.9525,120.8956,120.9051,3388.0
2021-04-28 11:50:00,127.41,127.44,127.39,127.4,4277.0,120.8766,120.9051,120.8576,120.8671,4277.0
2021-04-28 11:55:00,127.38,127.42,127.38,127.42,1894.0,120.8482,120.8861,120.8482,120.8861,1894.0
2021-04-28 12:00:00,127.38,127.42,127.36,127.41,4200.0,120.8482,120.8861,120.8292,120.8766,4200.0
2021-04-28 12:05:00,127.45,127.49,127.44,127.49,1200.0,120.9146,120.9525,120.9051,120.9525,1200.0
2021-04-28 12:10:00,127.51,127.51,127.46,127.46,4275.0,120.9715,120.9715,120.924,120.924,4275.0
2021-04-28 12:15:00,127.47,127.48,127.44,127.48,10587.0,120.9335,120.943,120.9051,120.943,10587.0
2021-04-28 12:20:00,127.46,127.47,127.45,127.45,2261.0,120.924,120.9335,120.9146,120.9146,2261.0
2021-04-28 12:25:00,127.47,127.49,127.46,127.47,4643.0,120.9335,120.9525,120.924,120.9335,4643.0
2021-04-28 12:30:00,127.49,127.51,127.48,127.5,6008.0,120.9525,120.9715,120.943,120.962,6008.0
2021-04-28 12:35:00,127.51,127.55,127.51,127.54,1763.0,120.9715,121.0094,120.9715,120.9999,1763.0
2021-04-28 12:40:00,127.54,127.56,127.53,127.54,9505.0,120.9999,121.0189,120.9905,120.9999,9505.0
2021-04-28 12:45:00,127.52,127.55,127.52,127.55,1194.0,120.981,121.0094,120.981,121.0094,1194.0
2021-04-28 12:50:00,127.56,127.57,127.52,127.52,2952.0,121.0189,121.0284,120.981,120.981,2952.0
2021-04-28 12:55:00,127.53,127.55,127.52,127.54,707.0,120.9905,121.0094,120.981,120.9999,707.0
2021-04-28 13:00:00,127.55,127.55,127.53,127.55,1331.0,121.0094,121.0094,120.9905,121.0094,1331.0
2021-04-28 13:05:00,127.55,127.56,127.51,127.52,3544.0,121.0094,121.0189,120.9715,120.981,3544.0
2021-04-28 13:10:00,127.52,127.54,127.51,127.51,6402.0,120.981,120.9999,120.9715,120.9715,6402.0
2021-04-28 13:15:00,127.52,127.54,127.51,127.52,2384.0,120.981,120.9999,120.9715,120.981,2384.0
2021-04-28 13:20:00,127.53,127.54,127.51,127.52,1954.0,120.9905,120.9999,120.9715,120.981,1954.0
2021-04-28 13:25:00,127.52,127.54,127.51,127.54,1200.0,120.981,120.9999,120.9715,120.9999,1200.0
2021-04-28 13:30:00,127.53,127.54,127.51,127.53,4125.0,120.9905,120.9999,120.9715,120.9905,4125.0
2021-04-28 13:35:00,127.53,127.53,127.46,127.48,3162.0,120.9905,120.9905,120.924,120.943,3162.0
2021-04-28 13:40:00,127.48,127.5,127.47,127.48,4714.0,120.943,120.962,120.9335,120.943,4714.0
2021-04-28 13:45:00,127.45,127.46,127.4,127.43,4613.0,120.9146,120.924,120.8671,120.8956,4613.0
2021-04-28 13:50:00,127.41,127.42,127.37,127.4,4887.0,120.8766,120.8861,120.8387,120.8671,4887.0
2021-04-28 13:55:00,127.4,127.43,127.36,127.39,2729.0,120.8671,120.8956,120.8292,120.8576,2729.0
2021-04-28 14:00:00,127.39,127.6,127.31,127.43,8968.0,120.8576,121.0569,120.7817,120.8956,8968.0
2021-04-28 14:05:00,127.41,127.45,127.4,127.42,8683.0,120.8766,120.9146,120.8671,120.8861,8683.0
2021-04-28 14:10:00,127.43,127.45,127.39,127.45,3445.0,120.8956,120.9146,120.8576,120.9146,3445.0
2021-04-28 14:15:00,127.48,127.51,127.43,127.49,3403.0,120.943,120.9715,120.8956,120.9525,3403.0
2021-04-28 14:20:00,127.5,127.54,127.48,127.51,16142.0,120.962,120.9999,120.943,120.9715,16142.0
2021-04-28 14:25:00,127.51,127.53,127.45,127.48,13291.0,120.9715,120.9905,120.9146,120.943,13291.0
2021-04-28 14:30:00,127.48,127.48,127.36,127.46,4232.0,120.943,120.943,120.8292,120.924,4232.0
2021-04-28 14:35:00,127.48,127.81,127.47,127.8,11524.0,120.943,121.2561,120.9335,121.2466,11524.0
2021-04-28 14:40:00,127.8,127.84,127.78,127.82,12245.0,121.2466,121.2846,121.2276,121.2656,12245.0
2021-04-28 14:45:00,127.81,127.89,127.68,127.68,12395.0,121.2561,121.332,121.1328,121.1328,12395.0
2021-04-28 14:50:00,127.7,127.76,127.7,127.75,4248.0,121.1517,121.2087,121.1517,121.1992,4248.0
2021-04-28 14:55:00,127.75,127.75,127.68,127.72,10005.0,121.1992,121.1992,121.1328,121.1707,10005.0
2021-04-28 15:00:00,127.72,127.77,127.68,127.71,12037.0,121.1707,121.2182,121.1328,121.1612,12037.0
2021-04-28 15:05:00,127.65,127.75,127.63,127.73,8413.0,121.1043,121.1992,121.0853,121.1802,8413.0
2021-04-28 15:10:00,127.72,127.74,127.38,127.56,13500.0,121.1707,121.1897,120.8482,121.0189,13500.0
2021-04-28 15:15:00,127.54,127.62,127.5,127.55,5185.0,120.9999,121.0758,120.962,121.0094,5185.0
2021-04-28 15:20:00,127.52,127.59,127.52,127.58,10806.0,120.981,121.0474,120.981,121.0379,10806.0
2021-04-28 15:25:00,127.56,127.63,127.56,127.61,6287.0,121.0189,121.0853,121.0189,121.0664,6287.0
2021-04-28 15:30:00,127.6,127.6,127.53,127.54,13051.0,121.0569,121.0569,120.9905,120.9999,13051.0
2021-04-28 15:35:00,127.58,127.68,127.55,127.63,11943.0,121.0379,121.1328,121.0094,121.0853,11943.0
2021-04-28 15:40:00,127.64,127.65,127.56,127.57,6728.0,121.0948,121.1043,121.0189,121.0284,6728.0
2021-04-28 15:45:00,127.6,127.61,127.53,127.54,12893.0,121.0569,121.0664,120.9905,120.9999,12893.0
2021-04-28 15:50:00,127.55,127.55,127.35,127.36,18428.0,121.0094,121.0094,120.8197,120.8292,18428.0
2021-04-28 15:55:00,127.37,127.43,127.33,127.38,26425.0,120.8387,120.8956,120.8007,120.8482,26425.0
2021-04-29 09:30:00,128.11,128.36,128.08,128.23,26420.0,121.5407,121.7779,121.5123,121.6546,26420.0
2021-04-29 09:35:00,128.2,128.29,128.19,128.26,7061.0,121.6261,121.7115,121.6166,121.683,7061.0
2021-04-29 09:40:00,128.27,128.29,128.19,128.27,9853.0,121.6925,121.7115,121.6166,121.6925,9853.0
2021-04-29 09:45:00,128.3,128.38,128.25,128.32,9547.0,121.721,121.7969,121.6735,121.7399,9547.0
2021-04-29 09:50:00,128.33,128.33,128.25,128.26,13086.0,121.7494,121.7494,121.6735,121.683,13086.0
2021-04-29 09:55:00,128.26,128.27,128.18,128.2,12705.0,121.683,121.6925,121.6071,121.6261,12705.0
2021-04-29 10:00:00,128.15,128.21,128.12,128.16,8900.0,121.5787,121.6356,121.5502,121.5882,8900.0
2021-04-29 10:05:00,128.16,128.24,128.14,128.18,13644.0,121.5882,121.6641,121.5692,121.6071,13644.0
2021-04-29 10:10:00,128.16,128.23,128.14,128.15,6583.0,121.5882,121.6546,121.5692,121.5787,6583.0
2021-04-29 10:15:00,128.13,128.16,128.06,128.08,19237.0,121.5597,121.5882,121.4933,121.5123,19237.0
2021-04-29 10:20:00,128.06,128.12,128.04,128.12,7376.0,121.4933,121.5502,121.4743,121.5502,7376.0
2021-04-29 10:25:00,128.08,128.09,128.03,128.04,3400.0,121.5123,121.5217,121.4648,121.4743,3400.0
2021-04-29 10:30:00,128.03,128.08,127.96,127.99,8744.0,121.4648,121.5123,121.3984,121.4269,8744.0
2021-04-29 10:35:00,127.98,127.98,127.81,127.85,26386.0,121.4174,121.4174,121.2561,121.294,26386.0
2021-04-29 10:40:00,127.86,127.94,127.84,127.93,8020.0,121.3035,121.3794,121.2846,121.3699,8020.0
2021-04-29 10:45:00,127.92,127.92,127.76,127.78,12175.0,121.3605,121.3605,121.2087,121.2276,12175.0
2021-04-29 10:50:00,127.77,127.92,127.77,127.83,15461.0,121.2182,121.3605,121.2182,121.2751,15461.0
2021-04-29 10:55:00,127.83,127.96,127.79,127.96,6372.0,121.2751,121.3984,121.2371,121.3984,6372.0
2021-04-29 11:00:00,127.93,127.98,127.91,127.96,3199.0,121.3699,121.4174,121.351,121.3984,3199.0
2021-04-29 11:05:00,127.99,128.08,127.99,128.06,2253.0,121.4269,121.5123,121.4269,121.4933,2253.0
2021-04-29 11:10:00,128.09,128.14,128.08,128.12,3120.0,121.5217,121.5692,121.5123,121.5502,3120.0
2021-04-29 11:15:00,128.12,128.12,128.04,128.05,4983.0,121.5502,121.5502,121.4743,121.4838,4983.0
2021-04-29 11:20:00,128.07,128.07,128.02,128.06,4606.0,121.5028,121.5028,121.4553,121.4933,4606.0
2021-04-29 11:25:00,128.07,128.1,127.99,128.02,12953.0,121.5028,121.5312,121.4269,121.4553,12953.0
2021-04-29 11:30:00,128.02,128.02,127.9,127.93,12430.0,121.4553,121.4553,121.3415,121.3699,12430.0
2021-04-29 11:35:00,127.94,127.94,127.89,127.9,10291.0,121.3794,121.3794,121.332,121.3415,10291.0
2021-04-29 11:40:00,127.9,127.98,127.9,127.93,10629.0,121.3415,121.4174,121.3415,121.3699,10629.0
2021-04-29 11:45:00,127.92,128.01,127.91,127.95,9817.0,121.3605,121.4458,121.351,121.3889,9817.0
2021-04-29 11:50:00,127.94,127.99,127.91,127.96,12286.0,121.3794,121.4269,121.351,121.3984,12286.0
2021-04-29 11:55:00,127.93,127.93,127.78,127.82,16172.0,121.3699,121.3699,121.2276,121.2656,16172.0
2021-04-29 12:00:00,127.79,127.83,127.7,127.72,13256.0,121.2371,121.2751,121.1517,121.1707,13256.0
2021-04-29 12:05:00,127.72,127.72,127.51,127.58,17890.0,121.1707,121.1707,120.9715,121.0379,17890.0
2021-04-29 12:10:00,127.57,127.68,127.57,127.68,11927.0,121.0284,121.1328,121.0284,121.1328,11927.0
2021-04-29 12:15:00,127.68,127.7,127.58,127.7,10561.0,121.1328,121.1517,121.0379,121.1517,10561.0
2021-04-29 12:20:00,127.71,127.74,127.66,127.66,12309.0,121.1612,121.1897,121.1138,121.1138,12309.0
2021-04-29 12:25:00,127.69,127.7,127.56,127.7,11970.0,121.1423,121.1517,121.0189,121.1517,11970.0
2021-04-29 12:30:00,127.66,127.8,127.62,127.78,12101.0,121.1138,121.2466,121.0758,121.2276,12101.0
2021-04-29 12:35:00,127.77,127.83,127.77,127.83,10151.0,121.2182,121.2751,121.2182,121.2751,10151.0
2021-04-29 12:40:00,127.84,127.87,127.82,127.87,7081.0,121.2846,121.313,121.2656,121.313,7081.0
2021-04-29 12:45:00,127.87,127.92,127.86,127.91,9712.0,121.313,121.3605,121.3035,121.351,9712.0
2021-04-29 12:50:00,127.92,127.98,127.92,127.98,11519.0,121.3605,121.4174,121.3605,121.4174,11519.0
2021-04-29 12:55:00,127.96,127.99,127.94,127.98,11136.0,121.3984,121.4269,121.3794,121.4174,11136.0
2021-04-29 13:00:00,127.98,127.98,127.9,127.91,11711.0,121.4174,121.4174,121.3415,121.351,11711.0
2021-04-29 13:05:00,127.91,128.02,127.91,127.98,15269.0,121.351,121.4553,121.351,121.4174,15269.0
2021-04-29 13:10:00,127.99,128.07,127.99,128.04,7704.0,121.4269,121.5028,121.4269,121.4743,7704.0
2021-04-29 13:15:00,128.03,128.1,128.02,128.08,12214.0,121.4648,121.5312,121.4553,121.5123,12214.0
2021-04-29 13:20:00,128.09,128.11,128.07,128.09,7299.0,121.5217,121.5407,121.5028,121.5217,7299.0
2021-04-29 13:25:00,128.1,128.1,128.02,128.08,22737.0,121.5312,121.5312,121.4553,121.5123,22737.0
2021-04-29 13:30:00,128.08,128.09,128.03,128.05,10451.0,121.5123,121.5217,121.4648,121.4838,10451.0
2021-04-29 13:35:00,128.06,128.08,127.99,128.01,19542.0,121.4933,121.5123,121.4269,121.4458,19542.0
2021-04-29 13:40:00,128.0,128.16,127.99,128.16,11665.0,121.4364,121.5882,121.4269,121.5882,11665.0
2021-04-29 13:45:00,128.15,128.16,128.11,128.15,11149.0,121.5787,121.5882,121.5407,121.5787,11149.0
2021-04-29 13:50:00,128.15,128.18,128.14,128.18,11796.0,121.5787,121.6071,121.5692,121.6071,11796.0
2021-04-29 13:55:00,128.18,128.19,128.13,128.16,15799.0,121.6071,121.6166,121.5597,121.5882,15799.0
2021-04-29 14:00:00,128.16,128.21,128.16,128.16,12121.0,121.5882,121.6356,121.5882,121.5882,12121.0
2021-04-29 14:05:00,128.16,128.24,128.16,128.21,7317.0,121.5882,121.6641,121.5882,121.6356,7317.0
2021-04-29 14:10:00,128.22,128.29,128.21,128.26,13972.0,121.6451,121.7115,121.6356,121.683,13972.0
2021-04-29 14:15:00,128.27,128.32,128.24,128.32,33584.0,121.6925,121.7399,121.6641,121.7399,33584.0
2021-04-29 14:20:00,128.32,128.37,128.31,128.32,24175.0,121.7399,121.7874,121.7305,121.7399,24175.0
2021-04-29 14:25:00,128.32,128.33,128.29,128.31,10557.0,121.7399,121.7494,121.7115,121.7305,10557.0
2021-04-29 14:30:00,128.34,128.43,128.34,128.43,21363.0,121.7589,121.8443,121.7589,121.8443,21363.0
2021-04-29 14:35:00,128.43,128.46,128.42,128.46,23810.0,121.8443,121.8728,121.8348,121.8728,23810.0
2021-04-29 14:40:00,128.46,128.55,128.45,128.55,17393.0,121.8728,121.9582,121.8633,121.9582,17393.0
2021-04-29 14:45:00,128.57,128.69,128.55,128.58,33065.0,121.9771,122.091,121.9582,121.9866,33065.0
2021-04-29 14:50:00,128.59,128.59,128.52,128.58,13299.0,121.9961,121.9961,121.9297,121.9866,13299.0
2021-04-29 14:55:00,128.56,128.56,128.51,128.56,71207.0,121.9676,121.9676,121.9202,121.9676,71207.0
2021-04-29 15:00:00,128.59,128.67,128.57,128.63,7837.0,121.9961,122.072,121.9771,122.0341,7837.0
2021-04-29 15:05:00,128.63,128.69,128.6,128.64,14693.0,122.0341,122.091,122.0056,122.0435,14693.0
2021-04-29 15:10:00,128.65,128.67,128.63,128.66,3321.0,122.053,122.072,122.0341,122.0625,3321.0
2021-04-29 15:15:00,128.68,128.68,128.56,128.59,5096.0,122.0815,122.0815,121.9676,121.9961,5096.0
2021-04-29 15:20:00,128.61,128.64,128.51,128.52,10143.0,122.0151,122.0435,121.9202,121.9297,10143.0
2021-04-29 15:25:00,128.52,128.55,128.5,128.52,27957.0,121.9297,121.9582,121.9107,121.9297,27957.0
2021-04-29 15:30:00,128.51,128.57,128.48,128.56,35168.0,121.9202,121.9771,121.8917,121.9676,35168.0
2021-04-29 15:35:00,128.56,128.56,128.5,128.53,26742.0,121.9676,121.9676,121.9107,121.9392,26742.0
2021-04-29 15:40:00,128.53,128.6,128.53,128.58,11153.0,121.9392,122.0056,121.9392,121.9866,11153.0
2021-04-29 15:45:00,128.58,128.7,128.58,128.63,8351.0,121.9866,122.1005,121.9866,122.0341,8351.0
2021-04-29 15:50:00,128.63,128.63,128.53,128.59,20346.0,122.0341,122.0341,121.9392,121.9961,20346.0
2021-04-29 15:55:00,128.59,128.59,128.49,128.58,10458.0,121.9961,121.9961,121.9012,121.9866,10458.0
2021-04-30 09:30:00,128.0,128.0,127.8,127.87,13433.0,121.4364,121.4364,121.2466,121.313,13433.0
2021-04-30 09:35:00,127.9,127.94,127.8,127.84,10742.0,121.3415,121.3794,121.2466,121.2846,10742.0
2021-04-30 09:40:00,127.85,127.86,127.81,127.81,4029.0,121.294,121.3035,121.2561,121.2561,4029.0
2021-04-30 09:45:00,127.8,127.85,127.78,127.78,5450.0,121.2466,121.294,121.2276,121.2276,5450.0
2021-04-30 09:50:00,127.79,127.87,127.78,127.78,9747.0,121.2371,121.313,121.2276,121.2276,9747.0
2021-04-30 09:55:00,127.8,127.83,127.77,127.83,5350.0,121.2466,121.2751,121.2182,121.2751,5350.0
2021-04-30 10:00:00,127.88,127.88,127.82,127.84,4814.0,121.3225,121.3225,121.2656,121.2846,4814.0
2021-04-30 10:05:00,127.81,127.81,127.71,127.76,7602.0,121.2561,121.2561,121.1612,121.2087,7602.0
2021-04-30 10:10:00,127.77,127.79,127.66,127.66,4141.0,121.2182,121.2371,121.1138,121.1138,4141.0
2021-04-30 10:15:00,127.67,127.71,127.62,127.7,7842.0,121.1233,121.1612,121.0758,121.1517,7842.0
2021-04-30 10:20:00,127.72,127.75,127.67,127.74,6303.0,121.1707,121.1992,121.1233,121.1897,6303.0
2021-04-30 10:25:00,127.75,127.93,127.74,127.93,12995.0,121.1992,121.3699,121.1897,121.3699,12995.0
2021-04-30 10:30:00,127.92,127.94,127.88,127.9,6459.0,121.3605,121.3794,121.3225,121.3415,6459.0
2021-04-30 10:35:00,127.9,127.93,127.68,127.71,8681.0,121.3415,121.3699,121.1328,121.1612,8681.0
2021-04-30 10:40:00,127.69,127.8,127.67,127.77,7816.0,121.1423,121.2466,121.1233,121.2182,7816.0
2021-04-30 10:45:00,127.77,127.79,127.73,127.73,31544.0,121.2182,121.2371,121.1802,121.1802,31544.0
2021-04-30 10:50:00,127.73,127.77,127.7,127.7,5134.0,121.1802,121.2182,121.1517,121.1517,5134.0
2021-04-30 10:55:00,127.7,127.74,127.64,127.71,4073.0,121.1517,121.1897,121.0948,121.1612,4073.0
2021-04-30 11:00:00,127.64,127.67,127.6,127.66,6705.0,121.0948,121.1233,121.0569,121.1138,6705.0
2021-04-30 11:05:00,127.66,127.68,127.59,127.62,3557.0,121.1138,121.1328,121.0474,121.0758,3557.0
2021-04-30 11:10:00,127.6,127.74,127.6,127.68,2221.0,121.0569,121.1897,121.0569,121.1328,2221.0
2021-04-30 11:15:00,127.67,127.67,127.54,127.57,4875.0,121.1233,121.1233,120.9999,121.0284,4875.0
2021-04-30 11:20:00,127.54,127.7,127.54,127.69,7364.0,120.9999,121.1517,120.9999,121.1423,7364.0
2021-04-30 11:25:00,127.61,127.61,127.54,127.55,2538.0,121.0664,121.0664,120.9999,121.0094,2538.0
2021-04-30 11:30:00,127.54,127.63,127.5,127.61,9335.0,120.9999,121.0853,120.962,121.0664,9335.0
2021-04-30 11:35:00,127.62,127.71,127.61,127.68,3403.0,121.0758,121.1612,121.0664,121.1328,3403.0
2021-04-30 11:40:00,127.69,127.72,127.69,127.72,1491.0,121.1423,121.1707,121.1423,121.1707,1491.0
2021-04-30 11:45:00,127.7,127.81,127.7,127.81,6371.0,121.1517,121.2561,121.1517,121.2561,6371.0
2021-04-30 11:50:00,127.79,127.81,127.71,127.8,5990.0,121.2371,121.2561,121.1612,121.2466,5990.0
2021-04-30 11:55:00,127.79,127.82,127.78,127.8,2507.0,121.2371,121.2656,121.2276,121.2466,2507.0
2021-04-30 12:00:00,127.82,127.82,127.76,127.77,5470.0,121.2656,121.2656,121.2087,121.2182,5470.0
2021-04-30 12:05:00,127.76,127.88,127.76,127.87,2161.0,121.2087,121.3225,121.2087,121.313,2161.0
2021-04-30 12:10:00,127.84,127.85,127.81,127.81,3866.0,121.2846,121.294,121.2561,121.2561,3866.0
2021-04-30 12:15:00,127.82,127.82,127.76,127.8,2139.0,121.2656,121.2656,121.2087,121.2466,2139.0
2021-04-30 12:20:00,127.79,127.85,127.78,127.78,2723.0,121.2371,121.294,121.2276,121.2276,2723.0
2021-04-30 12:25:00,127.78,127.8,127.77,127.8,500.0,121.2276,121.2466,121.2182,121.2466,500.0
2021-04-30 12:30:00,127.78,127.82,127.73,127.77,2852.0,121.2276,121.2656,121.1802,121.2182,2852.0
2021-04-30 12:35:00,127.77,127.78,127.68,127.69,7762.0,121.2182,121.2276,121.1328,121.1423,7762.0
2021-04-30 12:40:00,127.69,127.75,127.68,127.72,4005.0,121.1423,121.1992,121.1328,121.1707,4005.0
2021-04-30 12:45:00,127.73,127.75,127.68,127.71,4499.0,121.1802,121.1992,121.1328,121.1612,4499.0
2021-04-30 12:50:00,127.71,127.73,127.66,127.66,5123.0,121.1612,121.1802,121.1138,121.1138,5123.0
2021-04-30 12:55:00,127.62,127.7,127.61,127.69,1201.0,121.0758,121.1517,121.0664,121.1423,1201.0
2021-04-30 13:00:00,127.7,127.7,127.67,127.69,890.0,121.1517,121.1517,121.1233,121.1423,890.0
2021-04-30 13:05:00,127.68,127.75,127.68,127.73,3092.0,121.1328,121.1992,121.1328,121.1802,3092.0
2021-04-30 13:10:00,127.73,127.74,127.64,127.68,2395.0,121.1802,121.1897,121.0948,121.1328,2395.0
2021-04-30 13:15:00,127.68,127.7,127.64,127.64,2185.0,121.1328,121.1517,121.0948,121.0948,2185.0
2021-04-30 13:20:00,127.65,127.72,127.65,127.72,3778.0,121.1043,121.1707,121.1043,121.1707,3778.0
2021-04-30 13:25:00,127.72,127.75,127.7,127.75,2702.0,121.1707,121.1992,121.1517,121.1992,2702.0
2021-04-30 13:30:00,127.75,127.8,127.74,127.76,2075.0,121.1992,121.2466,121.1897,121.2087,2075.0
2021-04-30 13:35:00,127.76,127.79,127.75,127.77,5785.0,121.2087,121.2371,121.1992,121.2182,5785.0
2021-04-30 13:40:00,127.76,127.76,127.71,127.72,1804.0,121.2087,121.2087,121.1612,121.1707,1804.0
2021-04-30 13:45:00,127.71,127.71,127.6,127.63,2776.0,121.1612,121.1612,121.0569,121.0853,2776.0
2021-04-30 13:50:00,127.6,127.62,127.5,127.52,6199.0,121.0569,121.0758,120.962,120.981,6199.0
2021-04-30 13:55:00,127.47,127.47,127.4,127.42,3684.0,120.9335,120.9335,120.8671,120.8861,3684.0
2021-04-30 14:00:00,127.46,127.54,127.46,127.47,7229.0,120.924,120.9999,120.924,120.9335,7229.0
2021-04-30 14:05:00,127.46,127.53,127.46,127.49,3022.0,120.924,120.9905,120.924,120.9525,3022.0
2021-04-30 14:10:00,127.51,127.57,127.5,127.53,2815.0,120.9715,121.0284,120.962,120.9905,2815.0
2021-04-30 14:15:00,127.54,127.59,127.53,127.59,3492.0,120.9999,121.0474,120.9905,121.0474,3492.0
2021-04-30 14:20:00,127.59,127.6,127.55,127.55,7291.0,121.0474,121.0569,121.0094,121.0094,7291.0
2021-04-30 14:25:00,127.56,127.67,127.53,127.67,6628.0,121.0189,121.1233,120.9905,121.1233,6628.0
2021-04-30 14:30:00,127.66,127.66,127.61,127.64,4924.0,121.1138,121.1138,121.0664,121.0948,4924.0
2021-04-30 14:35:00,127.63,127.67,127.6,127.63,8360.0,121.0853,121.1233,121.0569,121.0853,8360.0
2021-04-30 14:40:00,127.61,127.72,127.61,127.71,4437.0,121.0664,121.1707,121.0664,121.1612,4437.0
2021-04-30 14:45:00,127.7,127.7,127.62,127.62,12863.0,121.1517,121.1517,121.0758,121.0758,12863.0
2021-04-30 14:50:00,127.62,127.65,127.59,127.62,5076.0,121.0758,121.1043,121.0474,121.0758,5076.0
2021-04-30 14:55:00,127.65,127.69,127.57,127.57,6769.0,121.1043,121.1423,121.0284,121.0284,6769.0
2021-04-30 15:00:00,127.58,127.7,127.57,127.57,6875.0,121.0379,121.1517,121.0284,121.0284,6875.0
2021-04-30 15:05:00,127.57,127.6,127.5,127.54,9238.0,121.0284,121.0569,120.962,120.9999,9238.0
2021-04-30 15:10:00,127.56,127.61,127.52,127.52,8649.0,121.0189,121.0664,120.981,120.981,8649.0
2021-04-30 15:15:00,127.5,127.52,127.48,127.5,4179.0,120.962,120.981,120.943,120.962,4179.0
2021-04-30 15:20:00,127.5,127.64,127.49,127.63,16420.0,120.962,121.0948,120.9525,121.0853,16420.0
2021-04-30 15:25:00,127.64,127.72,127.63,127.71,23507.0,121.0948,121.1707,121.0853,121.1612,23507.0
2021-04-30 15:30:00,127.72,127.73,127.61,127.65,55017.0,121.1707,121.1802,121.0664,121.1043,55017.0
2021-04-30 15:35:00,127.65,127.72,127.64,127.65,7193.0,121.1043,121.1707,121.0948,121.1043,7193.0
2021-04-30 15:40:00,127.64,127.64,127.51,127.52,14837.0,121.0948,121.0948,120.9715,120.981,14837.0
2021-04-30 15:45:00,127.51,127.65,127.39,127.65,24329.0,120.9715,121.1043,120.8576,121.1043,24329.0
2021-04-30 15:50:00,127.64,127.64,127.53,127.54,24034.0,121.0948,121.0948,120.9905,120.9999,24034.0
2021-04-30 15:55:00,127.55,127.66,127.49,127.65,92282.0,121.0094,121.1138,120.9525,121.1043,92282.0
2021-05-03 09:30:00,128.35,128.4,128.25,128.3,15938.0,121.7684,121.8158,121.6735,121.721,15938.0
2021-05-03 09:35:00,128.31,128.31,128.14,128.15,7572.0,121.7305,121.7305,121.5692,121.5787,7572.0
2021-05-03 09:40:00,128.18,128.32,128.18,128.31,5400.0,121.6071,121.7399,121.6071,121.7305,5400.0
2021-05-03 09:45:00,128.3,128.42,128.25,128.42,9180.0,121.721,121.8348,121.6735,121.8348,9180.0
2021-05-03 09:50:00,128.44,128.5,128.42,128.48,4100.0,121.8538,121.9107,121.8348,121.8917,4100.0
2021-05-03 09:55:00,128.48,128.5,128.41,128.41,6424.0,121.8917,121.9107,121.8253,121.8253,6424.0
2021-05-03 10:00:00,128.4,128.4,128.21,128.23,11451.0,121.8158,121.8158,121.6356,121.6546,11451.0
2021-05-03 10:05:00,128.24,128.42,128.21,128.35,10552.0,121.6641,121.8348,121.6356,121.7684,10552.0
2021-05-03 10:10:00,128.38,128.38,128.33,128.37,4121.0,121.7969,121.7969,121.7494,121.7874,4121.0
2021-05-03 10:15:00,128.42,128.48,128.41,128.42,8537.0,121.8348,121.8917,121.8253,121.8348,8537.0
2021-05-03 10:20:00,128.47,128.47,128.38,128.42,6871.0,121.8823,121.8823,121.7969,121.8348,6871.0
2021-05-03 10:25:00,128.39,128.49,128.38,128.4,10736.0,121.8064,121.9012,121.7969,121.8158,10736.0
2021-05-03 10:30:00,128.42,128.53,128.42,128.5,9294.0,121.8348,121.9392,121.8348,121.9107,9294.0
2021-05-03 10:35:00,128.53,128.56,128.41,128.41,11200.0,121.9392,121.9676,121.8253,121.8253,11200.0
2021-05-03 10:40:00,128.42,128.47,128.42,128.43,5721.0,121.8348,121.8823,121.8348,121.8443,5721.0
2021-05-03 10:45:00,128.42,128.49,128.4,128.43,7260.0,121.8348,121.9012,121.8158,121.8443,7260.0
2021-05-03 10:50:00,128.43,128.44,128.29,128.34,14605.0,121.8443,121.8538,121.7115,121.7589,14605.0
2021-05-03 10:55:00,128.34,128.36,128.31,128.36,18184.0,121.7589,121.7779,121.7305,121.7779,18184.0
2021-05-03 11:00:00,128.36,128.36,128.26,128.27,8657.0,121.7779,121.7779,121.683,121.6925,8657.0
2021-05-03 11:05:00,128.26,128.35,128.26,128.35,3280.0,121.683,121.7684,121.683,121.7684,3280.0
2021-05-03 11:10:00,128.34,128.34,128.22,128.26,10239.0,121.7589,121.7589,121.6451,121.683,10239.0
2021-05-03 11:15:00,128.24,128.34,128.23,128.3,3117.0,121.6641,121.7589,121.6546,121.721,3117.0
2021-05-03 11:20:00,128.29,128.32,128.26,128.29,8095.0,121.7115,121.7399,121.683,121.7115,8095.0
2021-05-03 11:25:00,128.28,128.28,128.22,128.25,3534.0,121.702,121.702,121.6451,121.6735,3534.0
2021-05-03 11:30:00,128.24,128.37,128.23,128.37,17129.0,121.6641,121.7874,121.6546,121.7874,17129.0
2021-05-03 11:35:00,128.41,128.45,128.37,128.39,5405.0,121.8253,121.8633,121.7874,121.8064,5405.0
2021-05-03 11:40:00,128.38,128.47,128.37,128.47,10321.0,121.7969,121.8823,121.7874,121.8823,10321.0
2021-05-03 11:45:00,128.47,128.48,128.43,128.45,4276.0,121.8823,121.8917,121.8443,121.8633,4276.0
2021-05-03 11:50:00,128.46,128.46,128.34,128.37,7572.0,121.8728,121.8728,121.7589,121.7874,7572.0
2021-05-03 11:55:00,128.35,128.46,128.35,128.44,2420.0,121.7684,121.8728,121.7684,121.8538,2420.0
2021-05-03 12:00:00,128.42,128.42,128.37,128.38,16326.0,121.8348,121.8348,121.7874,121.7969,16326.0
2021-05-03 12:05:00,128.38,128.4,128.34,128.35,3436.0,121.7969,121.8158,121.7589,121.7684,3436.0
2021-05-03 12:10:00,128.34,128.36,128.31,128.34,10159.0,121.7589,121.7779,121.7305,121.7589,10159.0
2021-05-03 12:15:00,128.34,128.35,128.32,128.32,4499.0,121.7589,121.7684,121.7399,121.7399,4499.0
2021-05-03 12:20:00,128.3,128.34,128.27,128.31,13307.0,121.721,121.7589,121.6925,121.7305,13307.0
2021-05-03 12:25:00,128.3,128.32,128.28,128.29,7646.0,121.721,121.7399,121.702,121.7115,7646.0
2021-05-03 12:30:00,128.27,128.3,128.24,128.3,4389.0,121.6925,121.721,121.6641,121.721,4389.0
2021-05-03 12:35:00,128.29,128.29,128.27,128.27,12131.0,121.7115,121.7115,121.6925,121.6925,12131.0
2021-05-03 12:40:00,128.3,128.32,128.27,128.27,4396.0,121.721,121.7399,121.6925,121.6925,4396.0
2021-05-03 12:45:00,128.27,128.3,128.26,128.28,13678.0,121.6925,121.721,121.683,121.702,13678.0
2021-05-03 12:50:00,128.28,128.32,128.25,128.32,4745.0,121.702,121.7399,121.6735,121.7399,4745.0
2021-05-03 12:55:00,128.32,128.34,128.3,128.34,11207.0,121.7399,121.7589,121.721,121.7589,11207.0
2021-05-03 13:00:00,128.35,128.36,128.31,128.31,2102.0,121.7684,121.7779,121.7305,121.7305,2102.0
2021-05-03 13:05:00,128.33,128.35,128.3,128.33,4444.0,121.7494,121.7684,121.721,121.7494,4444.0
2021-05-03 13:10:00,128.32,128.35,128.3,128.32,4149.0,121.7399,121.7684,121.721,121.7399,4149.0
2021-05-03 13:15:00,128.31,128.35,128.28,128.33,72715.0,121.7305,121.7684,121.702,121.7494,72715.0
2021-05-03 13:20:00,128.34,128.37,128.27,128.27,3654.0,121.7589,121.7874,121.6925,121.6925,3654.0
2021-05-03 13:25:00,128.27,128.32,128.26,128.3,4474.0,121.6925,121.7399,121.683,121.721,4474.0
2021-05-03 13:30:00,128.31,128.33,128.28,128.32,2334.0,121.7305,121.7494,121.702,121.7399,2334.0
2021-05-03 13:35:00,128.32,128.34,128.29,128.33,7537.0,121.7399,121.7589,121.7115,121.7494,7537.0
2021-05-03 13:40:00,128.34,128.37,128.32,128.33,9978.0,121.7589,121.7874,121.7399,121.7494,9978.0
2021-05-03 13:45:00,128.34,128.35,128.33,128.34,4232.0,121.7589,121.7684,121.7494,121.7589,4232.0
2021-05-03 13:50:00,128.34,128.34,128.31,128.34,8521.0,121.7589,121.7589,121.7305,121.7589,8521.0
2021-05-03 13:55:00,128.35,128.36,128.34,128.35,2516.0,121.7684,121.7779,121.7589,121.7684,2516.0
2021-05-03 14:00:00,128.35,128.4,128.35,128.38,3463.0,121.7684,121.8158,121.7684,121.7969,3463.0
2021-05-03 14:05:00,128.39,128.42,128.36,128.38,9846.0,121.8064,121.8348,121.7779,121.7969,9846.0
2021-05-03 14:10:00,128.38,128.39,128.37,128.37,2123.0,121.7969,121.8064,121.7874,121.7874,2123.0
2021-05-03 14:15:00,128.39,128.4,128.36,128.4,3676.0,121.8064,121.8158,121.7779,121.8158,3676.0
2021-05-03 14:20:00,128.41,128.41,128.38,128.38,10459.0,121.8253,121.8253,121.7969,121.7969,10459.0
2021-05-03 14:25:00,128.41,128.46,128.4,128.45,8225.0,121.8253,121.8728,121.8158,121.8633,8225.0
2021-05-03 14:30:00,128.47,128.54,128.46,128.5,14050.0,121.8823,121.9487,121.8728,121.9107,14050.0
2021-05-03 14:35:00,128.5,128.51,128.47,128.48,15989.0,121.9107,121.9202,121.8823,121.8917,15989.0
2021-05-03 14:40:00,128.49,128.53,128.49,128.52,5685.0,121.9012,121.9392,121.9012,121.9297,5685.0
2021-05-03 14:45:00,128.52,128.54,128.51,128.51,9419.0,121.9297,121.9487,121.9202,121.9202,9419.0
2021-05-03 14:50:00,128.53,128.57,128.53,128.57,22020.0,121.9392,121.9771,121.9392,121.9771,22020.0
2021-05-03 14:55:00,128.59,128.6,128.53,128.55,4763.0,121.9961,122.0056,121.9392,121.9582,4763.0
2021-05-03 15:00:00,128.55,128.55,128.47,128.47,11787.0,121.9582,121.9582,121.8823,121.8823,11787.0
2021-05-03 15:05:00,128.47,128.51,128.44,128.49,9230.0,121.8823,121.9202,121.8538,121.9012,9230.0
2021-05-03 15:10:00,128.48,128.48,128.4,128.42,28532.0,121.8917,121.8917,121.8158,121.8348,28532.0
2021-05-03 15:15:00,128.41,128.41,128.34,128.34,7738.0,121.8253,121.8253,121.7589,121.7589,7738.0
2021-05-03 15:20:00,128.34,128.36,128.32,128.36,8272.0,121.7589,121.7779,121.7399,121.7779,8272.0
2021-05-03 15:25:00,128.36,128.39,128.33,128.35,5822.0,121.7779,121.8064,121.7494,121.7684,5822.0
2021-05-03 15:30:00,128.37,128.37,128.28,128.32,10454.0,121.7874,121.7874,121.702,121.7399,10454.0
2021-05-03 15:35:00,128.35,128.36,128.31,128.31,39057.0,121.7684,121.7779,121.7305,121.7305,39057.0
2021-05-03 15:40:00,128.31,128.33,128.27,128.29,9235.0,121.7305,121.7494,121.6925,121.7115,9235.0
2021-05-03 15:45:00,128.3,128.3,128.26,128.27,22886.0,121.721,121.721,121.683,121.6925,22886.0
2021-05-03 15:50:00,128.27,128.28,128.18,128.2,28058.0,121.6925,121.702,121.6071,121.6261,28058.0
2021-05-03 15:55:00,128.19,128.26,128.12,128.25,23041.0,121.6166,121.683,121.5502,121.6735,23041.0
2021-05-04 09:30:00,127.75,127.8,127.53,127.65,19330.0,121.1992,121.2466,120.9905,121.1043,19330.0
2021-05-04 09:35:00,127.64,127.66,127.6,127.6,7079.0,121.0948,121.1138,121.0569,121.0569,7079.0
2021-05-04 09:40:00,127.59,127.59,127.37,127.37,8658.0,121.0474,121.0474,120.8387,120.8387,8658.0
2021-05-04 09:45:00,127.33,127.41,127.17,127.17,11289.0,120.8007,120.8766,120.6489,120.6489,11289.0
2021-05-04 09:50:00,127.19,127.29,127.09,127.23,21557.0,120.6679,120.7628,120.573,120.7058,21557.0
2021-05-04 09:55:00,127.19,127.26,127.11,127.15,8339.0,120.6679,120.7343,120.592,120.6299,8339.0
2021-05-04 10:00:00,127.13,127.15,126.98,127.05,25623.0,120.611,120.6299,120.4687,120.5351,25623.0
2021-05-04 10:05:00,127.01,127.27,126.98,127.21,58881.0,120.4971,120.7438,120.4687,120.6869,58881.0
2021-05-04 10:10:00,127.15,127.29,127.1,127.29,7661.0,120.6299,120.7628,120.5825,120.7628,7661.0
2021-05-04 10:15:00,127.27,127.36,127.09,127.33,9554.0,120.7438,120.8292,120.573,120.8007,9554.0
2021-05-04 10:20:00,127.35,127.35,127.24,127.26,11106.0,120.8197,120.8197,120.7153,120.7343,11106.0
2021-05-04 10:25:00,127.24,127.37,127.24,127.3,11209.0,120.7153,120.8387,120.7153,120.7723,11209.0
2021-05-04 10:30:00,127.28,127.28,127.09,127.09,7186.0,120.7533,120.7533,120.573,120.573,7186.0
2021-05-04 10:35:00,127.11,127.3,127.09,127.3,12555.0,120.592,120.7723,120.573,120.7723,12555.0
2021-05-04 10:40:00,127.33,127.34,127.17,127.17,14740.0,120.8007,120.8102,120.6489,120.6489,14740.0
2021-05-04 10:45:00,127.16,127.19,127.06,127.1,5795.0,120.6394,120.6679,120.5446,120.5825,5795.0
2021-05-04 10:50:00,127.06,127.15,127.05,127.15,12118.0,120.5446,120.6299,120.5351,120.6299,12118.0
2021-05-04 10:55:00,127.15,127.21,127.07,127.07,12002.0,120.6299,120.6869,120.554,120.554,12002.0
2021-05-04 11:00:00,127.06,127.21,126.98,127.12,8705.0,120.5446,120.6869,120.4687,120.6015,8705.0
2021-05-04 11:05:00,127.11,127.17,126.97,127.17,4847.0,120.592,120.6489,120.4592,120.6489,4847.0
2021-05-04 11:10:00,127.17,127.17,126.8,126.82,10919.0,120.6489,120.6489,120.2979,120.3169,10919.0
2021-05-04 11:15:00,126.83,126.83,126.72,126.79,9538.0,120.3264,120.3264,120.222,120.2884,9538.0
2021-05-04 11:20:00,126.76,126.84,126.7,126.8,9621.0,120.2599,120.3358,120.203,120.2979,9621.0
2021-05-04 11:25:00,126.75,126.98,126.75,126.98,14470.0,120.2505,120.4687,120.2505,120.4687,14470.0
2021-05-04 11:30:00,126.96,127.03,126.94,126.95,4217.0,120.4497,120.5161,120.4307,120.4402,4217.0
2021-05-04 11:35:00,126.95,127.06,126.94,127.02,10060.0,120.4402,120.5446,120.4307,120.5066,10060.0
2021-05-04 11:40:00,126.99,126.99,126.88,126.98,4250.0,120.4781,120.4781,120.3738,120.4687,4250.0
2021-05-04 11:45:00,126.95,126.96,126.82,126.88,9493.0,120.4402,120.4497,120.3169,120.3738,9493.0
2021-05-04 11:50:00,126.77,126.78,126.69,126.69,7306.0,120.2694,120.2789,120.1935,120.1935,7306.0
2021-05-04 11:55:00,126.71,126.78,126.64,126.75,5450.0,120.2125,120.2789,120.1461,120.2505,5450.0
2021-05-04 12:00:00,126.74,126.91,126.74,126.88,5636.0,120.241,120.4023,120.241,120.3738,5636.0
2021-05-04 12:05:00,126.88,126.97,126.83,126.94,4119.0,120.3738,120.4592,120.3264,120.4307,4119.0
2021-05-04 12:10:00,126.92,127.08,126.92,127.04,8682.0,120.4117,120.5635,120.4117,120.5256,8682.0
2021-05-04 12:15:00,127.04,127.04,126.99,127.03,12358.0,120.5256,120.5256,120.4781,120.5161,12358.0
2021-05-04 12:20:00,127.08,127.08,127.0,127.0,7220.0,120.5635,120.5635,120.4876,120.4876,7220.0
2021-05-04 12:25:00,126.99,127.09,126.99,127.08,3133.0,120.4781,120.573,120.4781,120.5635,3133.0
2021-05-04 12:30:00,127.04,127.04,126.93,126.95,6759.0,120.5256,120.5256,120.4212,120.4402,6759.0
2021-05-04 12:35:00,126.98,127.06,126.97,126.97,3154.0,120.4687,120.5446,120.4592,120.4592,3154.0
2021-05-04 12:40:00,126.96,126.98,126.9,126.9,1628.0,120.4497,120.4687,120.3928,120.3928,1628.0
2021-05-04 12:45:00,126.92,126.98,126.89,126.95,3204.0,120.4117,120.4687,120.3833,120.4402,3204.0
2021-05-04 12:50:00,126.99,127.06,126.97,127.0,4748.0,120.4781,120.5446,120.4592,120.4876,4748.0
2021-05-04 12:55:00,126.99,127.02,126.96,126.97,4729.0,120.4781,120.5066,120.4497,120.4592,4729.0
2021-05-04 13:00:00,126.91,127.09,126.91,127.09,2437.0,120.4023,120.573,120.4023,120.573,2437.0
2021-05-04 13:05:00,127.06,127.12,127.02,127.12,2948.0,120.5446,120.6015,120.5066,120.6015,2948.0
2021-05-04 13:10:00,127.11,127.16,127.07,127.16,15075.0,120.592,120.6394,120.554,120.6394,15075.0
2021-05-04 13:15:00,127.17,127.2,127.1,127.12,9740.0,120.6489,120.6774,120.5825,120.6015,9740.0
2021-05-04 13:20:00,127.14,127.18,127.1,127.14,9658.0,120.6205,120.6584,120.5825,120.6205,9658.0
2021-05-04 13:25:00,127.16,127.23,127.16,127.17,5971.0,120.6394,120.7058,120.6394,120.6489,5971.0
2021-05-04 13:30:00,127.18,127.22,127.13,127.21,4637.0,120.6584,120.6964,120.611,120.6869,4637.0
2021-05-04 13:35:00,127.23,127.24,127.18,127.2,5476.0,120.7058,120.7153,120.6584,120.6774,5476.0
2021-05-04 13:40:00,127.19,127.2,127.11,127.14,4405.0,120.6679,120.6774,120.592,120.6205,4405.0
2021-05-04 13:45:00,127.13,127.18,127.05,127.1,14569.0,120.611,120.6584,120.5351,120.5825,14569.0
2021-05-04 13:50:00,127.1,127.11,127.04,127.05,5136.0,120.5825,120.592,120.5256,120.5351,5136.0
2021-05-04 13:55:00,127.04,127.13,127.03,127.11,4353.0,120.5256,120.611,120.5161,120.592,4353.0
2021-05-04 14:00:00,127.06,127.1,127.02,127.1,6097.0,120.5446,120.5825,120.5066,120.5825,6097.0
2021-05-04 14:05:00,127.15,127.17,127.09,127.16,6905.0,120.6299,120.6489,120.573,120.6394,6905.0
2021-05-04 14:10:00,127.18,127.3,127.13,127.29,7015.0,120.6584,120.7723,120.611,120.7628,7015.0
2021-05-04 14:15:00,127.29,127.31,127.22,127.22,3938.0,120.7628,120.7817,120.6964,120.6964,3938.0
2021-05-04 14:20:00,127.24,127.27,127.15,127.19,12459.0,120.7153,120.7438,120.6299,120.6679,12459.0
2021-05-04 14:25:00,127.2,127.21,127.11,127.17,6532.0,120.6774,120.6869,120.592,120.6489,6532.0
2021-05-04 14:30:00,127.17,127.24,127.16,127.23,6064.0,120.6489,120.7153,120.6394,120.7058,6064.0
2021-05-04 14:35:00,127.23,127.26,127.22,127.23,6342.0,120.7058,120.7343,120.6964,120.7058,6342.0
2021-05-04 14:40:00,127.23,127.3,127.19,127.28,8297.0,120.7058,120.7723,120.6679,120.7533,8297.0
2021-05-04 14:45:00,127.3,127.33,127.28,127.32,4222.0,120.7723,120.8007,120.7533,120.7912,4222.0
2021-05-04 14:50:00,127.34,127.35,127.3,127.3,5100.0,120.8102,120.8197,120.7723,120.7723,5100.0
2021-05-04 14:55:00,127.32,127.36,127.27,127.27,8834.0,120.7912,120.8292,120.7438,120.7438,8834.0
2021-05-04 15:00:00,127.26,127.32,127.16,127.32,6619.0,120.7343,120.7912,120.6394,120.7912,6619.0
2021-05-04 15:05:00,127.3,127.3,127.16,127.2,6437.0,120.7723,120.7723,120.6394,120.6774,6437.0
2021-05-04 15:10:00,127.22,127.29,127.16,127.17,7434.0,120.6964,120.7628,120.6394,120.6489,7434.0
2021-05-04 15:15:00,127.16,127.23,127.16,127.2,10845.0,120.6394,120.7058,120.6394,120.6774,10845.0
2021-05-04 15:20:00,127.19,127.22,127.16,127.17,8587.0,120.6679,120.6964,120.6394,120.6489,8587.0
2021-05-04 15:25:00,127.14,127.24,127.12,127.23,8374.0,120.6205,120.7153,120.6015,120.7058,8374.0
2021-05-04 15:30:00,127.21,127.32,127.14,127.32,12104.0,120.6869,120.7912,120.6205,120.7912,12104.0
2021-05-04 15:35:00,127.35,127.41,127.32,127.36,86915.0,120.8197,120.8766,120.7912,120.8292,86915.0
2021-05-04 15:40:00,127.35,127.36,127.22,127.24,12802.0,120.8197,120.8292,120.6964,120.7153,12802.0
2021-05-04 15:45:00,127.24,127.25,127.17,127.23,39664.0,120.7153,120.7248,120.6489,120.7058,39664.0
2021-05-04 15:50:00,127.24,127.43,127.24,127.36,40963.0,120.7153,120.8956,120.7153,120.8292,40963.0
2021-05-04 15:55:00,127.36,127.67,127.36,127.67,34174.0,120.8292,121.1233,120.8292,121.1233,34174.0
2021-05-05 09:30:00,128.1,128.16,128.06,128.07,12127.0,121.5312,121.5882,121.4933,121.5028,12127.0
2021-05-05 09:35:00,128.07,128.07,127.91,127.96,1807.0,121.5028,121.5028,121.351,121.3984,1807.0
2021-05-05 09:40:00,127.97,128.02,127.94,127.96,7572.0,121.4079,121.4553,121.3794,121.3984,7572.0
2021-05-05 09:45:00,127.97,128.03,127.91,127.91,12276.0,121.4079,121.4648,121.351,121.351,12276.0
2021-05-05 09:50:00,127.93,127.97,127.88,127.93,3841.0,121.3699,121.4079,121.3225,121.3699,3841.0
2021-05-05 09:55:00,127.9,127.92,127.86,127.88,3634.0,121.3415,121.3605,121.3035,121.3225,3634.0
2021-05-05 10:00:00,127.91,127.91,127.58,127.58,25877.0,121.351,121.351,121.0379,121.0379,25877.0
2021-05-05 10:05:00,127.58,127.7,127.55,127.66,7660.0,121.0379,121.1517,121.0094,121.1138,7660.0
2021-05-05 10:10:00,127.67,127.73,127.62,127.71,7079.0,121.1233,121.1802,121.0758,121.1612,7079.0
2021-05-05 10:15:00,127.69,127.7,127.61,127.62,8003.0,121.1423,121.1517,121.0664,121.0758,8003.0
2021-05-05 10:20:00,127.58,127.61,127.43,127.51,36956.0,121.0379,121.0664,120.8956,120.9715,36956.0
2021-05-05 10:25:00,127.51,127.73,127.51,127.7,15865.0,120.9715,121.1802,120.9715,121.1517,15865.0
2021-05-05 10:30:00,127.7,127.75,127.67,127.74,8751.0,121.1517,121.1992,121.1233,121.1897,8751.0
2021-05-05 10:35:00,127.74,127.78,127.73,127.74,4057.0,121.1897,121.2276,121.1802,121.1897,4057.0
2021-05-05 10:40:00,127.75,127.83,127.75,127.8,10513.0,121.1992,121.2751,121.1992,121.2466,10513.0
2021-05-05 10:45:00,127.8,127.83,127.77,127.77,6273.0,121.2466,121.2751,121.2182,121.2182,6273.0
2021-05-05 10:50:00,127.78,127.83,127.78,127.81,6656.0,121.2276,121.2751,121.2276,121.2561,6656.0
2021-05-05 10:55:00,127.84,127.85,127.8,127.84,6892.0,121.2846,121.294,121.2466,121.2846,6892.0
2021-05-05 11:00:00,127.8,127.82,127.75,127.8,4771.0,121.2466,121.2656,121.1992,121.2466,4771.0
2021-05-05 11:05:00,127.81,127.87,127.8,127.86,3729.0,121.2561,121.313,121.2466,121.3035,3729.0
2021-05-05 11:10:00,127.86,127.87,127.85,127.86,1720.0,121.3035,121.313,121.294,121.3035,1720.0
2021-05-05 11:15:00,127.86,127.86,127.86,127.86,0.0,121.3035,121.3035,121.3035,121.3035,0.0
2021-05-05 11:20:00,127.86,127.86,127.86,127.86,0.0,121.3035,121.3035,121.3035,121.3035,0.0
2021-05-05 11:25:00,127.86,127.86,127.86,127.86,0.0,121.3035,121.3035,121.3035,121.3035,0.0
2021-05-05 11:30:00,127.96,127.99,127.93,127.96,12456.0,121.3984,121.4269,121.3699,121.3984,12456.0
2021-05-05 11:35:00,127.97,128.02,127.97,128.01,13999.0,121.4079,121.4553,121.4079,121.4458,13999.0
2021-05-05 11:40:00,128.01,128.06,127.98,128.04,41906.0,121.4458,121.4933,121.4174,121.4743,41906.0
2021-05-05 11:45:00,128.05,128.1,128.01,128.1,75375.0,121.4838,121.5312,121.4458,121.5312,75375.0
2021-05-05 11:50:00,128.1,128.13,128.08,128.11,29916.0,121.5312,121.5597,121.5123,121.5407,29916.0
2021-05-05 11:55:00,128.11,128.14,128.09,128.13,23986.0,121.5407,121.5692,121.5217,121.5597,23986.0
2021-05-05 12:00:00,128.14,128.15,128.12,128.14,58372.0,121.5692,121.5787,121.5502,121.5692,58372.0
2021-05-05 12:05:00,128.15,128.15,128.12,128.14,41981.0,121.5787,121.5787,121.5502,121.5692,41981.0
2021-05-05 12:10:00,128.14,128.14,128.07,128.07,38305.0,121.5692,121.5692,121.5028,121.5028,38305.0
2021-05-05 12:15:00,128.06,128.12,128.06,128.09,20772.0,121.4933,121.5502,121.4933,121.5217,20772.0
2021-05-05 12:20:00,128.1,128.11,128.05,128.06,35096.0,121.5312,121.5407,121.4838,121.4933,35096.0
2021-05-05 12:25:00,128.06,128.09,128.03,128.06,46781.0,121.4933,121.5217,121.4648,121.4933,46781.0
2021-05-05 12:30:00,128.06,128.1,128.03,128.03,59510.0,121.4933,121.5312,121.4648,121.4648,59510.0
2021-05-05 12:35:00,128.03,128.04,127.98,127.98,32353.0,121.4648,121.4743,121.4174,121.4174,32353.0
2021-05-05 12:40:00,127.98,128.0,127.93,127.95,46443.0,121.4174,121.4364,121.3699,121.3889,46443.0
2021-05-05 12:45:00,127.95,128.01,127.94,127.99,38675.0,121.3889,121.4458,121.3794,121.4269,38675.0
2021-05-05 12:50:00,127.98,128.0,127.95,127.98,27597.0,121.4174,121.4364,121.3889,121.4174,27597.0
2021-05-05 12:55:00,127.98,127.99,127.86,127.89,55848.0,121.4174,121.4269,121.3035,121.332,55848.0
2021-05-05 13:00:00,127.89,127.93,127.8,127.84,34530.0,121.332,121.3699,121.2466,121.2846,34530.0
2021-05-05 13:05:00,127.83,127.88,127.81,127.87,41716.0,121.2751,121.3225,121.2561,121.313,41716.0
2021-05-05 13:10:00,127.87,127.89,127.85,127.86,36660.0,121.313,121.332,121.294,121.3035,36660.0
2021-05-05 13:15:00,127.85,127.92,127.84,127.91,35403.0,121.294,121.3605,121.2846,121.351,35403.0
2021-05-05 13:20:00,127.91,127.92,127.89,127.92,4397.0,121.351,121.3605,121.332,121.3605,4397.0
2021-05-05 13:25:00,127.92,127.94,127.9,127.94,5772.0,121.3605,121.3794,121.3415,121.3794,5772.0
2021-05-05 13:30:00,127.94,128.0,127.94,127.98,1800.0,121.3794,121.4364,121.3794,121.4174,1800.0
2021-05-05 13:35:00,127.96,128.01,127.95,127.98,4018.0,121.3984,121.4458,121.3889,121.4174,4018.0
2021-05-05 13:40:00,127.99,128.03,127.98,128.0,5283.0,121.4269,121.4648,121.4174,121.4364,5283.0
2021-05-05 13:45:00,128.0,128.03,127.99,128.03,6477.0,121.4364,121.4648,121.4269,121.4648,6477.0
2021-05-05 13:50:00,128.03,128.07,128.02,128.04,3547.0,121.4648,121.5028,121.4553,121.4743,3547.0
2021-05-05 13:55:00,128.05,128.05,127.96,127.99,3976.0,121.4838,121.4838,121.3984,121.4269,3976.0
2021-05-05 14:00:00,128.01,128.01,127.97,127.98,6114.0,121.4458,121.4458,121.4079,121.4174,6114.0
2021-05-05 14:05:00,127.97,127.98,127.91,127.92,8151.0,121.4079,121.4174,121.351,121.3605,8151.0
2021-05-05 14:10:00,127.9,128.04,127.9,128.03,4323.0,121.3415,121.4743,121.3415,121.4648,4323.0
2021-05-05 14:15:00,128.04,128.08,127.97,128.03,7514.0,121.4743,121.5123,121.4079,121.4648,7514.0
2021-05-05 14:20:00,128.02,128.03,128.0,128.01,7007.0,121.4553,121.4648,121.4364,121.4458,7007.0
2021-05-05 14:25:00,128.01,128.07,127.97,128.06,7064.0,121.4458,121.5028,121.4079,121.4933,7064.0
2021-05-05 14:30:00,128.05,128.08,128.04,128.08,19106.0,121.4838,121.5123,121.4743,121.5123,19106.0
2021-05-05 14:35:00,128.04,128.05,128.01,128.03,3730.0,121.4743,121.4838,121.4458,121.4648,3730.0
2021-05-05 14:40:00,128.03,128.04,127.99,128.0,5266.0,121.4648,121.4743,121.4269,121.4364,5266.0
2021-05-05 14:45:00,128.01,128.09,128.01,128.08,6664.0,121.4458,121.5217,121.4458,121.5123,6664.0
2021-05-05 14:50:00,128.07,128.08,128.02,128.02,4280.0,121.5028,121.5123,121.4553,121.4553,4280.0
2021-05-05 14:55:00,128.04,128.05,127.92,127.95,4450.0,121.4743,121.4838,121.3605,121.3889,4450.0
2021-05-05 15:00:00,127.92,127.95,127.77,127.84,3755.0,121.3605,121.3889,121.2182,121.2846,3755.0
2021-05-05 15:05:00,127.87,127.91,127.75,127.76,10467.0,121.313,121.351,121.1992,121.2087,10467.0
2021-05-05 15:10:00,127.77,127.79,127.7,127.72,11169.0,121.2182,121.2371,121.1517,121.1707,11169.0
2021-05-05 15:15:00,127.71,127.71,127.65,127.67,4910.0,121.1612,121.1612,121.1043,121.1233,4910.0
2021-05-05 15:20:00,127.67,127.68,127.52,127.54,7025.0,121.1233,121.1328,120.981,120.9999,7025.0
2021-05-05 15:25:00,127.48,127.62,127.46,127.61,9724.0,120.943,121.0758,120.924,121.0664,9724.0
2021-05-05 15:30:00,127.58,127.66,127.53,127.66,10761.0,121.0379,121.1138,120.9905,121.1138,10761.0
2021-05-05 15:35:00,127.65,127.71,127.65,127.67,6875.0,121.1043,121.1612,121.1043,121.1233,6875.0
2021-05-05 15:40:00,127.65,127.7,127.63,127.67,7442.0,121.1043,121.1517,121.0853,121.1233,7442.0
2021-05-05 15:45:00,127.69,127.73,127.62,127.62,11997.0,121.1423,121.1802,121.0758,121.0758,11997.0
2021-05-05 15:50:00,127.55,127.65,127.5,127.6,23399.0,121.0094,121.1043,120.962,121.0569,23399.0
2021-05-05 15:55:00,127.62,127.63,127.53,127.59,10709.0,121.0758,121.0853,120.9905,121.0474,10709.0
2021-05-06 09:30:00,127.72,127.72,127.36,127.37,14783.0,121.1707,121.1707,120.8292,120.8387,14783.0
2021-05-06 09:35:00,127.37,127.71,127.33,127.7,10929.0,120.8387,121.1612,120.8007,121.1517,10929.0
2021-05-06 09:40:00,127.69,127.69,127.47,127.48,8933.0,121.1423,121.1423,120.9335,120.943,8933.0
2021-05-06 09:45:00,127.43,127.55,127.42,127.49,6293.0,120.8956,121.0094,120.8861,120.9525,6293.0
2021-05-06 09:50:00,127.48,127.63,127.48,127.62,5557.0,120.943,121.0853,120.943,121.0758,5557.0
2021-05-06 09:55:00,127.56,127.58,127.47,127.47,6481.0,121.0189,121.0379,120.9335,120.9335,6481.0
2021-05-06 10:00:00,127.42,127.43,127.26,127.38,6388.0,120.8861,120.8956,120.7343,120.8482,6388.0
2021-05-06 10:05:00,127.32,127.37,127.26,127.26,5473.0,120.7912,120.8387,120.7343,120.7343,5473.0
2021-05-06 10:10:00,127.28,127.39,127.25,127.25,4576.0,120.7533,120.8576,120.7248,120.7248,4576.0
2021-05-06 10:15:00,127.24,127.33,127.15,127.2,7309.0,120.7153,120.8007,120.6299,120.6774,7309.0
2021-05-06 10:20:00,127.15,127.32,127.11,127.32,7778.0,120.6299,120.7912,120.592,120.7912,7778.0
2021-05-06 10:25:00,127.31,127.35,127.27,127.29,5740.0,120.7817,120.8197,120.7438,120.7628,5740.0
2021-05-06 10:30:00,127.27,127.35,127.23,127.35,10609.0,120.7438,120.8197,120.7058,120.8197,10609.0
2021-05-06 10:35:00,127.34,127.5,127.34,127.44,6176.0,120.8102,120.962,120.8102,120.9051,6176.0
2021-05-06 10:40:00,127.49,127.51,127.41,127.42,48607.0,120.9525,120.9715,120.8766,120.8861,48607.0
2021-05-06 10:45:00,127.42,127.48,127.4,127.4,19875.0,120.8861,120.943,120.8671,120.8671,19875.0
2021-05-06 10:50:00,127.41,127.5,127.4,127.47,45631.0,120.8766,120.962,120.8671,120.9335,45631.0
2021-05-06 10:55:00,127.48,127.51,127.39,127.46,13577.0,120.943,120.9715,120.8576,120.924,13577.0
2021-05-06 11:00:00,127.49,127.5,127.43,127.49,4067.0,120.9525,120.962,120.8956,120.9525,4067.0
2021-05-06 11:05:00,127.48,127.48,127.27,127.29,5346.0,120.943,120.943,120.7438,120.7628,5346.0
2021-05-06 11:10:00,127.3,127.3,127.25,127.27,3148.0,120.7723,120.7723,120.7248,120.7438,3148.0
2021-05-06 11:15:00,127.29,127.42,127.27,127.42,4432.0,120.7628,120.8861,120.7438,120.8861,4432.0
2021-05-06 11:20:00,127.42,127.65,127.4,127.64,8093.0,120.8861,121.1043,120.8671,121.0948,8093.0
2021-05-06 11:25:00,127.64,127.74,127.64,127.74,20456.0,121.0948,121.1897,121.0948,121.1897,20456.0
2021-05-06 11:30:00,127.76,127.92,127.73,127.92,14991.0,121.2087,121.3605,121.1802,121.3605,14991.0
2021-05-06 11:35:00,127.91,127.95,127.89,127.92,6110.0,121.351,121.3889,121.332,121.3605,6110.0
2021-05-06 11:40:00,127.99,128.09,127.98,128.04,9664.0,121.4269,121.5217,121.4174,121.4743,9664.0
2021-05-06 11:45:00,128.04,128.1,128.03,128.09,4972.0,121.4743,121.5312,121.4648,121.5217,4972.0
2021-05-06 11:50:00,128.11,128.13,127.98,127.98,15236.0,121.5407,121.5597,121.4174,121.4174,15236.0
2021-05-06 11:55:00,127.99,128.03,127.96,127.96,3184.0,121.4269,121.4648,121.3984,121.3984,3184.0
2021-05-06 12:00:00,127.95,127.97,127.95,127.97,3182.0,121.3889,121.4079,121.3889,121.4079,3182.0
2021-05-06 12:05:00,127.98,127.98,127.91,127.91,2106.0,121.4174,121.4174,121.351,121.351,2106.0
2021-05-06 12:10:00,127.92,127.95,127.87,127.88,4964.0,121.3605,121.3889,121.313,121.3225,4964.0
2021-05-06 12:15:00,127.87,127.95,127.87,127.93,2776.0,121.313,121.3889,121.313,121.3699,2776.0
2021-05-06 12:20:00,127.91,127.98,127.9,127.98,4177.0,121.351,121.4174,121.3415,121.4174,4177.0
2021-05-06 12:25:00,127.97,128.1,127.97,128.1,3601.0,121.4079,121.5312,121.4079,121.5312,3601.0
2021-05-06 12:30:00,128.1,128.12,128.07,128.09,3998.0,121.5312,121.5502,121.5028,121.5217,3998.0
2021-05-06 12:35:00,128.08,128.08,127.94,127.98,12045.0,121.5123,121.5123,121.3794,121.4174,12045.0
2021-05-06 12:40:00,127.99,128.05,127.99,128.04,2277.0,121.4269,121.4838,121.4269,121.4743,2277.0
2021-05-06 12:45:00,128.05,128.08,127.99,128.02,9275.0,121.4838,121.5123,121.4269,121.4553,9275.0
2021-05-06 12:50:00,128.04,128.08,128.03,128.04,3771.0,121.4743,121.5123,121.4648,121.4743,3771.0
2021-05-06 12:55:00,128.02,128.02,127.97,127.98,3852.0,121.4553,121.4553,121.4079,121.4174,3852.0
2021-05-06 13:00:00,127.96,128.04,127.96,128.0,3593.0,121.3984,121.4743,121.3984,121.4364,3593.0
2021-05-06 13:05:00,128.02,128.02,127.94,128.0,2038.0,121.4553,121.4553,121.3794,121.4364,2038.0
2021-05-06 13:10:00,127.98,127.98,127.88,127.88,9215.0,121.4174,121.4174,121.3225,121.3225,9215.0
2021-05-06 13:15:00,127.87,127.9,127.8,127.8,2501.0,121.313,121.3415,121.2466,121.2466,2501.0
2021-05-06 13:20:00,127.81,127.83,127.77,127.79,2405.0,121.2561,121.2751,121.2182,121.2371,2405.0
2021-05-06 13:25:00,127.81,127.86,127.81,127.84,2088.0,121.2561,121.3035,121.2561,121.2846,2088.0
2021-05-06 13:30:00,127.84,127.87,127.84,127.86,11690.0,121.2846,121.313,121.2846,121.3035,11690.0
2021-05-06 13:35:00,127.9,127.91,127.85,127.87,5938.0,121.3415,121.351,121.294,121.313,5938.0
2021-05-06 13:40:00,127.88,127.9,127.81,127.87,5730.0,121.3225,121.3415,121.2561,121.313,5730.0
2021-05-06 13:45:00,127.88,127.89,127.82,127.89,11701.0,121.3225,121.332,121.2656,121.332,11701.0
2021-05-06 13:50:00,127.85,127.86,127.77,127.79,4269.0,121.294,121.3035,121.2182,121.2371,4269.0
2021-05-06 13:55:00,127.77,127.8,127.74,127.74,17668.0,121.2182,121.2466,121.1897,121.1897,17668.0
2021-05-06 14:00:00,127.75,127.77,127.72,127.77,4303.0,121.1992,121.2182,121.1707,121.2182,4303.0
2021-05-06 14:05:00,127.75,127.81,127.74,127.79,5453.0,121.1992,121.2561,121.1897,121.2371,5453.0
2021-05-06 14:10:00,127.83,127.87,127.63,127.77,9261.0,121.2751,121.313,121.0853,121.2182,9261.0
2021-05-06 14:15:00,127.8,127.84,127.76,127.81,7599.0,121.2466,121.2846,121.2087,121.2561,7599.0
2021-05-06 14:20:00,127.79,127.83,127.69,127.83,4089.0,121.2371,121.2751,121.1423,121.2751,4089.0
2021-05-06 14:25:00,127.85,127.86,127.63,127.65,6434.0,121.294,121.3035,121.0853,121.1043,6434.0
2021-05-06 14:30:00,127.67,127.69,127.65,127.68,2736.0,121.1233,121.1423,121.1043,121.1328,2736.0
2021-05-06 14:35:00,127.65,127.73,127.65,127.69,5107.0,121.1043,121.1802,121.1043,121.1423,5107.0
2021-05-06 14:40:00,127.7,127.74,127.61,127.65,7260.0,121.1517,121.1897,121.0664,121.1043,7260.0
2021-05-06 14:45:00,127.66,127.78,127.66,127.74,6200.0,121.1138,121.2276,121.1138,121.1897,6200.0
2021-05-06 14:50:00,127.71,127.83,127.7,127.76,10244.0,121.1612,121.2751,121.1517,121.2087,10244.0
2021-05-06 14:55:00,127.78,127.84,127.75,127.75,8579.0,121.2276,121.2846,121.1992,121.1992,8579.0
2021-05-06 15:00:00,127.76,127.81,127.73,127.78,9154.0,121.2087,121.2561,121.1802,121.2276,9154.0
2021-05-06 15:05:00,127.78,127.8,127.75,127.78,3750.0,121.2276,121.2466,121.1992,121.2276,3750.0
2021-05-06 15:10:00,127.8,127.94,127.79,127.88,8086.0,121.2466,121.3794,121.2371,121.3225,8086.0
2021-05-06 15:15:00,127.9,127.91,127.84,127.9,10357.0,121.3415,121.351,121.2846,121.3415,10357.0
2021-05-06 15:20:00,127.85,127.88,127.84,127.88,6061.0,121.294,121.3225,121.2846,121.3225,6061.0
2021-05-06 15:25:00,127.88,128.02,127.86,128.02,7036.0,121.3225,121.4553,121.3035,121.4553,7036.0
2021-05-06 15:30:00,127.99,128.07,127.98,128.03,13032.0,121.4269,121.5028,121.4174,121.4648,13032.0
2021-05-06 15:35:00,128.04,128.15,128.02,128.15,15444.0,121.4743,121.5787,121.4553,121.5787,15444.0
2021-05-06 15:40:00,128.17,128.22,128.15,128.17,11412.0,121.5976,121.6451,121.5787,121.5976,11412.0
2021-05-06 15:45:00,128.18,128.24,128.15,128.23,14201.0,121.6071,121.6641,121.5787,121.6546,14201.0
2021-05-06 15:50:00,128.26,128.45,128.26,128.38,37155.0,121.683,121.8633,121.683,121.7969,37155.0
2021-05-06 15:55:00,128.41,128.56,128.38,128.56,24727.0,121.8253,121.9676,121.7969,121.9676,24727.0
2021-05-07 09:30:00,128.68,128.83,128.67,128.76,14691.0,122.0815,122.2238,122.072,122.1574,14691.0
2021-05-07 09:35:00,128.83,129.11,128.83,129.08,1058.0,122.2238,122.4894,122.2238,122.461,1058.0
2021-05-07 09:40:00,129.08,129.13,129.04,129.1,9923.0,122.461,122.5084,122.423,122.48,9923.0
2021-05-07 09:45:00,129.14,129.31,129.11,129.31,20065.0,122.5179,122.6792,122.4894,122.6792,20065.0
2021-05-07 09:50:00,129.32,129.32,129.2,129.22,5691.0,122.6887,122.6887,122.5748,122.5938,5691.0
2021-05-07 09:55:00,129.23,129.29,129.17,129.22,6754.0,122.6033,122.6602,122.5464,122.5938,6754.0
2021-05-07 10:00:00,129.22,129.36,129.15,129.35,23825.0,122.5938,122.7266,122.5274,122.7171,23825.0
2021-05-07 10:05:00,129.35,129.5,129.33,129.5,8647.0,122.7171,122.8594,122.6982,122.8594,8647.0
2021-05-07 10:10:00,129.49,129.6,129.49,129.6,3913.0,122.85,122.9543,122.85,122.9543,3913.0
2021-05-07 10:15:00,129.59,129.61,129.58,129.6,3291.0,122.9448,122.9638,122.9353,122.9543,3291.0
2021-05-07 10:20:00,129.61,129.69,129.6,129.61,16889.0,122.9638,123.0397,122.9543,122.9638,16889.0
2021-05-07 10:25:00,129.59,129.6,129.53,129.53,1555.0,122.9448,122.9543,122.8879,122.8879,1555.0
2021-05-07 10:30:00,129.57,129.6,129.56,129.6,4129.0,122.9259,122.9543,122.9164,122.9543,4129.0
2021-05-07 10:35:00,129.61,129.61,129.51,129.51,4345.0,122.9638,122.9638,122.8689,122.8689,4345.0
2021-05-07 10:40:00,129.52,129.52,129.48,129.51,4382.0,122.8784,122.8784,122.8405,122.8689,4382.0
2021-05-07 10:45:00,129.51,129.51,129.4,129.44,2347.0,122.8689,122.8689,122.7646,122.8025,2347.0
2021-05-07 10:50:00,129.44,129.48,129.4,129.45,6425.0,122.8025,122.8405,122.7646,122.812,6425.0
2021-05-07 10:55:00,129.45,129.52,129.42,129.51,2200.0,122.812,122.8784,122.7835,122.8689,2200.0
2021-05-07 11:00:00,129.55,129.55,129.53,129.53,1747.0,122.9069,122.9069,122.8879,122.8879,1747.0
2021-05-07 11:05:00,129.55,129.56,129.49,129.52,2454.0,122.9069,122.9164,122.85,122.8784,2454.0
2021-05-07 11:10:00,129.55,129.67,129.55,129.65,7317.0,122.9069,123.0207,122.9069,123.0017,7317.0
2021-05-07 11:15:00,129.64,129.64,129.59,129.61,8150.0,122.9923,122.9923,122.9448,122.9638,8150.0
2021-05-07 11:20:00,129.62,129.62,129.58,129.61,4045.0,122.9733,122.9733,122.9353,122.9638,4045.0
2021-05-07 11:25:00,129.54,129.58,129.52,129.58,2396.0,122.8974,122.9353,122.8784,122.9353,2396.0
2021-05-07 11:30:00,129.61,129.67,129.6,129.65,5031.0,122.9638,123.0207,122.9543,123.0017,5031.0
2021-05-07 11:35:00,129.65,129.67,129.59,129.6,6236.0,123.0017,123.0207,122.9448,122.9543,6236.0
2021-05-07 11:40:00,129.61,129.72,129.6,129.72,5642.0,122.9638,123.0682,122.9543,123.0682,5642.0
2021-05-07 11:45:00,129.72,129.72,129.57,129.57,7706.0,123.0682,123.0682,122.9259,122.9259,7706.0
2021-05-07 11:50:00,129.57,129.58,129.55,129.57,2189.0,122.9259,122.9353,122.9069,122.9259,2189.0
2021-05-07 11:55:00,129.56,129.61,129.55,129.61,642.0,122.9164,122.9638,122.9069,122.9638,642.0
2021-05-07 12:00:00,129.58,129.6,129.57,129.59,3693.0,122.9353,122.9543,122.9259,122.9448,3693.0
2021-05-07 12:05:00,129.57,129.62,129.5,129.61,11826.0,122.9259,122.9733,122.8594,122.9638,11826.0
2021-05-07 12:10:00,129.6,129.6,129.49,129.49,6661.0,122.9543,122.9543,122.85,122.85,6661.0
2021-05-07 12:15:00,129.5,129.53,129.5,129.51,1888.0,122.8594,122.8879,122.8594,122.8689,1888.0
2021-05-07 12:20:00,129.49,129.52,129.49,129.49,3592.0,122.85,122.8784,122.85,122.85,3592.0
2021-05-07 12:25:00,129.48,129.5,129.43,129.43,4699.0,122.8405,122.8594,122.793,122.793,4699.0
2021-05-07 12:30:00,129.43,129.44,129.4,129.44,3652.0,122.793,122.8025,122.7646,122.8025,3652.0
2021-05-07 12:35:00,129.43,129.43,129.34,129.36,2064.0,122.793,122.793,122.7076,122.7266,2064.0
2021-05-07 12:40:00,129.37,129.37,129.33,129.37,3358.0,122.7361,122.7361,122.6982,122.7361,3358.0
2021-05-07 12:45:00,129.37,129.37,129.33,129.34,1474.0,122.7361,122.7361,122.6982,122.7076,1474.0
2021-05-07 12:50:00,129.36,129.39,129.35,129.37,1697.0,122.7266,122.7551,122.7171,122.7361,1697.0
2021-05-07 12:55:00,129.38,129.44,129.37,129.41,3383.0,122.7456,122.8025,122.7361,122.7741,3383.0
2021-05-07 13:00:00,129.42,129.43,129.41,129.42,4214.0,122.7835,122.793,122.7741,122.7835,4214.0
2021-05-07 13:05:00,129.37,129.38,129.3,129.36,6173.0,122.7361,122.7456,122.6697,122.7266,6173.0
2021-05-07 13:10:00,129.38,129.38,129.33,129.34,3466.0,122.7456,122.7456,122.6982,122.7076,3466.0
2021-05-07 13:15:00,129.32,129.33,129.26,129.26,2729.0,122.6887,122.6982,122.6317,122.6317,2729.0
2021-05-07 13:20:00,129.26,129.29,129.26,129.29,2279.0,122.6317,122.6602,122.6317,122.6602,2279.0
2021-05-07 13:25:00,129.27,129.29,129.24,129.24,3925.0,122.6412,122.6602,122.6128,122.6128,3925.0
2021-05-07 13:30:00,129.26,129.37,129.26,129.37,1513.0,122.6317,122.7361,122.6317,122.7361,1513.0
2021-05-07 13:35:00,129.37,129.4,129.36,129.4,1350.0,122.7361,122.7646,122.7266,122.7646,1350.0
2021-05-07 13:40:00,129.35,129.37,129.33,129.36,3238.0,122.7171,122.7361,122.6982,122.7266,3238.0
2021-05-07 13:45:00,129.35,129.41,129.35,129.39,1501.0,122.7171,122.7741,122.7171,122.7551,1501.0
2021-05-07 13:50:00,129.39,129.41,129.35,129.35,1210.0,122.7551,122.7741,122.7171,122.7171,1210.0
2021-05-07 13:55:00,129.37,129.38,129.34,129.36,1820.0,122.7361,122.7456,122.7076,122.7266,1820.0
2021-05-07 14:00:00,129.33,129.41,129.23,129.41,7770.0,122.6982,122.7741,122.6033,122.7741,7770.0
2021-05-07 14:05:00,129.37,129.43,129.36,129.43,3229.0,122.7361,122.793,122.7266,122.793,3229.0
2021-05-07 14:10:00,129.43,129.44,129.39,129.42,1877.0,122.793,122.8025,122.7551,122.7835,1877.0
2021-05-07 14:15:00,129.38,129.45,129.38,129.44,3599.0,122.7456,122.812,122.7456,122.8025,3599.0
2021-05-07 14:20:00,129.44,129.48,129.43,129.48,500.0,122.8025,122.8405,122.793,122.8405,500.0
2021-05-07 14:25:00,129.49,129.51,129.46,129.46,3898.0,122.85,122.8689,122.8215,122.8215,3898.0
2021-05-07 14:30:00,129.49,129.5,129.47,129.48,2048.0,122.85,122.8594,122.831,122.8405,2048.0
2021-05-07 14:35:00,129.45,129.46,129.42,129.45,5157.0,122.812,122.8215,122.7835,122.812,5157.0
2021-05-07 14:40:00,129.43,129.43,129.32,129.38,5056.0,122.793,122.793,122.6887,122.7456,5056.0
2021-05-07 14:45:00,129.38,129.42,129.38,129.38,3233.0,122.7456,122.7835,122.7456,122.7456,3233.0
2021-05-07 14:50:00,129.44,129.47,129.44,129.44,1277.0,122.8025,122.831,122.8025,122.8025,1277.0
2021-05-07 14:55:00,129.46,129.48,129.46,129.47,1555.0,122.8215,122.8405,122.8215,122.831,1555.0
2021-05-07 15:00:00,129.47,129.53,129.46,129.48,1585.0,122.831,122.8879,122.8215,122.8405,1585.0
2021-05-07 15:05:00,129.53,129.61,129.52,129.59,10905.0,122.8879,122.9638,122.8784,122.9448,10905.0
2021-05-07 15:10:00,129.57,129.61,129.54,129.59,6321.0,122.9259,122.9638,122.8974,122.9448,6321.0
2021-05-07 15:15:00,129.61,129.66,129.6,129.6,6845.0,122.9638,123.0112,122.9543,122.9543,6845.0
2021-05-07 15:20:00,129.61,129.68,129.59,129.62,4008.0,122.9638,123.0302,122.9448,122.9733,4008.0
2021-05-07 15:25:00,129.63,129.63,129.59,129.62,4839.0,122.9828,122.9828,122.9448,122.9733,4839.0
2021-05-07 15:30:00,129.65,129.69,129.59,129.63,15495.0,123.0017,123.0397,122.9448,122.9828,15495.0
2021-05-07 15:35:00,129.6,129.67,129.58,129.6,8962.0,122.9543,123.0207,122.9353,122.9543,8962.0
2021-05-07 15:40:00,129.62,129.65,129.57,129.57,6612.0,122.9733,123.0017,122.9259,122.9259,6612.0
2021-05-07 15:45:00,129.57,129.66,129.53,129.64,47448.0,122.9259,123.0112,122.8879,122.9923,47448.0
2021-05-07 15:50:00,129.64,129.66,129.58,129.63,9161.0,122.9923,123.0112,122.9353,122.9828,9161.0
2021-05-07 15:55:00,129.62,129.64,129.5,129.53,15076.0,122.9733,122.9923,122.8594,122.8879,15076.0
2021-05-10 09:30:00,129.57,129.7,129.41,129.48,8616.0,122.9259,123.0492,122.7741,122.8405,8616.0
2021-05-10 09:35:00,129.45,129.47,129.38,129.47,8783.0,122.812,122.831,122.7456,122.831,8783.0
2021-05-10 09:40:00,129.45,129.54,129.38,129.5,11054.0,122.812,122.8974,122.7456,122.8594,11054.0
2021-05-10 09:45:00,129.5,129.69,129.49,129.64,12880.0,122.8594,123.0397,122.85,122.9923,12880.0
2021-05-10 09:50:00,129.62,129.68,129.6,129.61,4400.0,122.9733,123.0302,122.9543,122.9638,4400.0
2021-05-10 09:55:00,129.57,129.68,129.57,129.68,4942.0,122.9259,123.0302,122.9259,123.0302,4942.0
2021-05-10 10:00:00,129.7,129.7,129.59,129.67,10093.0,123.0492,123.0492,122.9448,123.0207,10093.0
2021-05-10 10:05:00,129.67,129.69,129.57,129.69,9015.0,123.0207,123.0397,122.9259,123.0397,9015.0
2021-05-10 10:10:00,129.69,129.77,129.68,129.73,5900.0,123.0397,123.1156,123.0302,123.0776,5900.0
2021-05-10 10:15:00,129.73,129.74,129.68,129.72,5245.0,123.0776,123.0871,123.0302,123.0682,5245.0
2021-05-10 10:20:00,129.69,129.71,129.64,129.66,4262.0,123.0397,123.0587,122.9923,123.0112,4262.0
2021-05-10 10:25:00,129.61,129.64,129.56,129.6,10501.0,122.9638,122.9923,122.9164,122.9543,10501.0
2021-05-10 10:30:00,129.58,129.58,129.51,129.54,8739.0,122.9353,122.9353,122.8689,122.8974,8739.0
2021-05-10 10:35:00,129.53,129.62,129.53,129.62,5061.0,122.8879,122.9733,122.8879,122.9733,5061.0
2021-05-10 10:40:00,129.61,129.61,129.5,129.56,4936.0,122.9638,122.9638,122.8594,122.9164,4936.0
2021-05-10 10:45:00,129.55,129.55,129.44,129.45,6945.0,122.9069,122.9069,122.8025,122.812,6945.0
2021-05-10 10:50:00,129.43,129.51,129.43,129.47,8268.0,122.793,122.8689,122.793,122.831,8268.0
2021-05-10 10:55:00,129.46,129.55,129.45,129.53,2495.0,122.8215,122.9069,122.812,122.8879,2495.0
2021-05-10 11:00:00,129.59,129.59,129.5,129.55,6601.0,122.9448,122.9448,122.8594,122.9069,6601.0
2021-05-10 11:05:00,129.57,129.62,129.56,129.59,17570.0,122.9259,122.9733,122.9164,122.9448,17570.0
2021-05-10 11:10:00,129.6,129.65,129.58,129.62,6822.0,122.9543,123.0017,122.9353,122.9733,6822.0
2021-05-10 11:15:00,129.6,129.71,129.56,129.71,5785.0,122.9543,123.0587,122.9164,123.0587,5785.0
2021-05-10 11:20:00,129.73,129.78,129.72,129.74,8142.0,123.0776,123.1251,123.0682,123.0871,8142.0
2021-05-10 11:25:00,129.74,129.76,129.73,129.73,3847.0,123.0871,123.1061,123.0776,123.0776,3847.0
2021-05-10 11:30:00,129.73,129.74,129.7,129.72,11637.0,123.0776,123.0871,123.0492,123.0682,11637.0
2021-05-10 11:35:00,129.73,129.73,129.67,129.68,11648.0,123.0776,123.0776,123.0207,123.0302,11648.0
2021-05-10 11:40:00,129.67,129.7,129.64,129.7,5642.0,123.0207,123.0492,122.9923,123.0492,5642.0
2021-05-10 11:45:00,129.74,129.75,129.65,129.72,3417.0,123.0871,123.0966,123.0017,123.0682,3417.0
2021-05-10 11:50:00,129.72,129.77,129.69,129.77,4396.0,123.0682,123.1156,123.0397,123.1156,4396.0
2021-05-10 11:55:00,129.79,129.82,129.77,129.79,6552.0,123.1346,123.163,123.1156,123.1346,6552.0
2021-05-10 12:00:00,129.79,129.8,129.76,129.8,3461.0,123.1346,123.1441,123.1061,123.1441,3461.0
2021-05-10 12:05:00,129.8,129.8,129.73,129.73,2487.0,123.1441,123.1441,123.0776,123.0776,2487.0
2021-05-10 12:10:00,129.74,129.79,129.73,129.77,9632.0,123.0871,123.1346,123.0776,123.1156,9632.0
2021-05-10 12:15:00,129.78,129.8,129.75,129.78,2837.0,123.1251,123.1441,123.0966,123.1251,2837.0
2021-05-10 12:20:00,129.76,129.81,129.76,129.81,4916.0,123.1061,123.1535,123.1061,123.1535,4916.0
2021-05-10 12:25:00,129.82,129.83,129.7,129.7,8746.0,123.163,123.1725,123.0492,123.0492,8746.0
2021-05-10 12:30:00,129.7,129.71,129.68,129.69,4595.0,123.0492,123.0587,123.0302,123.0397,4595.0
2021-05-10 12:35:00,129.69,129.71,129.66,129.68,2896.0,123.0397,123.0587,123.0112,123.0302,2896.0
2021-05-10 12:40:00,129.67,129.67,129.63,129.64,5560.0,123.0207,123.0207,122.9828,122.9923,5560.0
2021-05-10 12:45:00,129.61,129.65,129.61,129.61,1300.0,122.9638,123.0017,122.9638,122.9638,1300.0
2021-05-10 12:50:00,129.6,129.65,129.6,129.61,3248.0,122.9543,123.0017,122.9543,122.9638,3248.0
2021-05-10 12:55:00,129.6,129.6,129.55,129.58,4850.0,122.9543,122.9543,122.9069,122.9353,4850.0
2021-05-10 13:00:00,129.59,129.6,129.53,129.58,1978.0,122.9448,122.9543,122.8879,122.9353,1978.0
2021-05-10 13:05:00,129.58,129.58,129.53,129.57,4108.0,122.9353,122.9353,122.8879,122.9259,4108.0
2021-05-10 13:10:00,129.54,129.58,129.54,129.57,1475.0,122.8974,122.9353,122.8974,122.9259,1475.0
2021-05-10 13:15:00,129.56,129.59,129.51,129.52,3181.0,122.9164,122.9448,122.8689,122.8784,3181.0
2021-05-10 13:20:00,129.56,129.58,129.55,129.58,2002.0,122.9164,122.9353,122.9069,122.9353,2002.0
2021-05-10 13:25:00,129.55,129.57,129.5,129.51,2576.0,122.9069,122.9259,122.8594,122.8689,2576.0
2021-05-10 13:30:00,129.5,129.53,129.46,129.49,8883.0,122.8594,122.8879,122.8215,122.85,8883.0
2021-05-10 13:35:00,129.49,129.5,129.46,129.48,7208.0,122.85,122.8594,122.8215,122.8405,7208.0
2021-05-10 13:40:00,129.47,129.48,129.43,129.46,5660.0,122.831,122.8405,122.793,122.8215,5660.0
2021-05-10 13:45:00,129.46,129.5,129.46,129.48,8444.0,122.8215,122.8594,122.8215,122.8405,8444.0
2021-05-10 13:50:00,129.49,129.5,129.45,129.45,6394.0,122.85,122.8594,122.812,122.812,6394.0
2021-05-10 13:55:00,129.45,129.48,129.42,129.42,12618.0,122.812,122.8405,122.7835,122.7835,12618.0
2021-05-10 14:00:00,129.41,129.41,129.3,129.36,9254.0,122.7741,122.7741,122.6697,122.7266,9254.0
2021-05-10 14:05:00,129.34,129.37,129.32,129.36,9933.0,122.7076,122.7361,122.6887,122.7266,9933.0
2021-05-10 14:10:00,129.37,129.37,129.27,129.3,14312.0,122.7361,122.7361,122.6412,122.6697,14312.0
2021-05-10 14:15:00,129.27,129.27,129.01,129.03,11124.0,122.6412,122.6412,122.3946,122.4135,11124.0
2021-05-10 14:20:00,129.06,129.06,128.95,129.03,2999.0,122.442,122.442,122.3376,122.4135,2999.0
2021-05-10 14:25:00,129.0,129.03,128.83,128.92,7957.0,122.3851,122.4135,122.2238,122.3092,7957.0
2021-05-10 14:30:00,128.91,128.95,128.81,128.95,9565.0,122.2997,122.3376,122.2048,122.3376,9565.0
2021-05-10 14:35:00,128.95,128.97,128.84,128.89,10286.0,122.3376,122.3566,122.2333,122.2807,10286.0
2021-05-10 14:40:00,128.88,128.88,128.77,128.78,9747.0,122.2712,122.2712,122.1669,122.1764,9747.0
2021-05-10 14:45:00,128.78,128.82,128.75,128.77,7418.0,122.1764,122.2143,122.1479,122.1669,7418.0
2021-05-10 14:50:00,128.76,128.77,128.63,128.71,10624.0,122.1574,122.1669,122.0341,122.11,10624.0
2021-05-10 14:55:00,128.68,128.78,128.64,128.77,6334.0,122.0815,122.1764,122.0435,122.1669,6334.0
2021-05-10 15:00:00,128.76,128.83,128.75,128.78,5641.0,122.1574,122.2238,122.1479,122.1764,5641.0
2021-05-10 15:05:00,128.75,128.77,128.65,128.76,6498.0,122.1479,122.1669,122.053,122.1574,6498.0
2021-05-10 15:10:00,128.77,128.87,128.76,128.81,3879.0,122.1669,122.2617,122.1574,122.2048,3879.0
2021-05-10 15:15:00,128.79,128.82,128.7,128.75,6506.0,122.1858,122.2143,122.1005,122.1479,6506.0
2021-05-10 15:20:00,128.73,128.77,128.67,128.71,6236.0,122.1289,122.1669,122.072,122.11,6236.0
2021-05-10 15:25:00,128.71,128.82,128.68,128.81,8479.0,122.11,122.2143,122.0815,122.2048,8479.0
2021-05-10 15:30:00,128.79,128.84,128.73,128.84,7444.0,122.1858,122.2333,122.1289,122.2333,7444.0
2021-05-10 15:35:00,128.84,128.84,128.74,128.8,13804.0,122.2333,122.2333,122.1384,122.1953,13804.0
2021-05-10 15:40:00,128.81,128.84,128.78,128.82,43279.0,122.2048,122.2333,122.1764,122.2143,43279.0
2021-05-10 15:45:00,128.84,128.89,128.6,128.62,12901.0,122.2333,122.2807,122.0056,122.0246,12901.0
2021-05-10 15:50:00,128.64,128.65,128.49,128.49,26261.0,122.0435,122.053,121.9012,121.9012,26261.0
2021-05-10 15:55:00,128.5,128.57,128.38,128.38,15138.0,121.9107,121.9771,121.7969,121.7969,15138.0
2021-05-11 09:30:00,127.05,127.24,126.84,126.84,40094.0,120.5351,120.7153,120.3358,120.3358,40094.0
2021-05-11 09:35:00,126.86,127.05,126.85,126.94,27452.0,120.3548,120.5351,120.3453,120.4307,27452.0
2021-05-11 09:40:00,126.92,127.2,126.91,127.2,21320.0,120.4117,120.6774,120.4023,120.6774,21320.0
2021-05-11 09:45:00,127.18,127.18,126.98,127.0,15912.0,120.6584,120.6584,120.4687,120.4876,15912.0
2021-05-11 09:50:00,126.99,127.1,126.96,127.09,19198.0,120.4781,120.5825,120.4497,120.573,19198.0
2021-05-11 09:55:00,127.1,127.3,127.03,127.3,21362.0,120.5825,120.7723,120.5161,120.7723,21362.0
2021-05-11 10:00:00,127.34,127.47,127.31,127.43,20056.0,120.8102,120.9335,120.7817,120.8956,20056.0
2021-05-11 10:05:00,127.38,127.41,127.19,127.19,14521.0,120.8482,120.8766,120.6679,120.6679,14521.0
2021-05-11 10:10:00,127.22,127.24,127.01,127.1,11906.0,120.6964,120.7153,120.4971,120.5825,11906.0
2021-05-11 10:15:00,127.04,127.06,126.85,127.02,21308.0,120.5256,120.5446,120.3453,120.5066,21308.0
2021-05-11 10:20:00,127.03,127.15,126.83,126.83,21599.0,120.5161,120.6299,120.3264,120.3264,21599.0
2021-05-11 10:25:00,126.81,126.81,126.61,126.61,14243.0,120.3074,120.3074,120.1176,120.1176,14243.0
2021-05-11 10:30:00,126.52,126.59,126.39,126.44,16291.0,120.0323,120.0987,119.9089,119.9564,16291.0
2021-05-11 10:35:00,126.42,126.44,126.18,126.24,12813.0,119.9374,119.9564,119.7097,119.7666,12813.0
2021-05-11 10:40:00,126.22,126.41,126.2,126.29,16077.0,119.7476,119.9279,119.7287,119.814,16077.0
2021-05-11 10:45:00,126.26,126.47,126.04,126.41,26028.0,119.7856,119.9848,119.5769,119.9279,26028.0
2021-05-11 10:50:00,126.38,126.52,126.38,126.47,7750.0,119.8994,120.0323,119.8994,119.9848,7750.0
2021-05-11 10:55:00,126.43,126.63,126.43,126.54,14114.0,119.9469,120.1366,119.9469,120.0512,14114.0
2021-05-11 11:00:00,126.52,126.53,126.32,126.32,15597.0,120.0323,120.0417,119.8425,119.8425,15597.0
2021-05-11 11:05:00,126.29,126.43,126.24,126.35,16985.0,119.814,119.9469,119.7666,119.871,16985.0
2021-05-11 11:10:00,126.35,126.5,126.27,126.5,32859.0,119.871,120.0133,119.7951,120.0133,32859.0
2021-05-11 11:15:00,126.5,126.83,126.37,126.83,32369.0,120.0133,120.3264,119.8899,120.3264,32369.0
2021-05-11 11:20:00,126.82,126.88,126.8,126.86,24050.0,120.3169,120.3738,120.2979,120.3548,24050.0
2021-05-11 11:25:00,126.88,127.09,126.87,127.09,33652.0,120.3738,120.573,120.3643,120.573,33652.0
2021-05-11 11:30:00,127.09,127.14,127.02,127.14,37555.0,120.573,120.6205,120.5066,120.6205,37555.0
2021-05-11 11:35:00,127.14,127.23,127.13,127.13,33682.0,120.6205,120.7058,120.611,120.611,33682.0
2021-05-11 11:40:00,127.13,127.14,126.88,126.89,30810.0,120.611,120.6205,120.3738,120.3833,30810.0
2021-05-11 11:45:00,126.9,127.09,126.88,127.06,25642.0,120.3928,120.573,120.3738,120.5446,25642.0
2021-05-11 11:50:00,127.07,127.21,127.0,127.21,30647.0,120.554,120.6869,120.4876,120.6869,30647.0
2021-05-11 11:55:00,127.18,127.24,127.13,127.14,24537.0,120.6584,120.7153,120.611,120.6205,24537.0
2021-05-11 12:00:00,127.17,127.22,127.06,127.14,23901.0,120.6489,120.6964,120.5446,120.6205,23901.0
2021-05-11 12:05:00,127.15,127.21,127.1,127.11,25843.0,120.6299,120.6869,120.5825,120.592,25843.0
2021-05-11 12:10:00,127.09,127.16,127.05,127.12,27684.0,120.573,120.6394,120.5351,120.6015,27684.0
2021-05-11 12:15:00,127.15,127.23,127.08,127.17,27507.0,120.6299,120.7058,120.5635,120.6489,27507.0
2021-05-11 12:20:00,127.17,127.18,127.03,127.14,39864.0,120.6489,120.6584,120.5161,120.6205,39864.0
2021-05-11 12:25:00,127.13,127.13,126.94,126.97,26271.0,120.611,120.611,120.4307,120.4592,26271.0
2021-05-11 12:30:00,126.96,126.98,126.83,126.88,30221.0,120.4497,120.4687,120.3264,120.3738,30221.0
2021-05-11 12:35:00,126.88,127.05,126.87,127.0,23465.0,120.3738,120.5351,120.3643,120.4876,23465.0
2021-05-11 12:40:00,127.0,127.01,126.81,126.81,27821.0,120.4876,120.4971,120.3074,120.3074,27821.0
2021-05-11 12:45:00,126.81,126.85,126.75,126.77,24553.0,120.3074,120.3453,120.2505,120.2694,24553.0
2021-05-11 12:50:00,126.78,126.78,126.59,126.6,26100.0,120.2789,120.2789,120.0987,120.1081,26100.0
2021-05-11 12:55:00,126.65,126.75,126.64,126.74,30071.0,120.1556,120.2505,120.1461,120.241,30071.0
2021-05-11 13:00:00,126.73,126.89,126.69,126.89,25347.0,120.2315,120.3833,120.1935,120.3833,25347.0
2021-05-11 13:05:00,126.92,126.95,126.82,126.9,27432.0,120.4117,120.4402,120.3169,120.3928,27432.0
2021-05-11 13:10:00,126.91,126.99,126.85,126.85,32963.0,120.4023,120.4781,120.3453,120.3453,32963.0
2021-05-11 13:15:00,126.87,127.0,126.8,126.96,21352.0,120.3643,120.4876,120.2979,120.4497,21352.0
2021-05-11 13:20:00,126.98,127.02,126.94,127.02,27732.0,120.4687,120.5066,120.4307,120.5066,27732.0
2021-05-11 13:25:00,127.03,127.17,127.03,127.13,23541.0,120.5161,120.6489,120.5161,120.611,23541.0
2021-05-11 13:30:00,127.16,127.19,127.14,127.17,45855.0,120.6394,120.6679,120.6205,120.6489,45855.0
2021-05-11 13:35:00,127.19,127.25,127.14,127.25,28933.0,120.6679,120.7248,120.6205,120.7248,28933.0
2021-05-11 13:40:00,127.26,127.3,127.24,127.29,22558.0,120.7343,120.7723,120.7153,120.7628,22558.0
2021-05-11 13:45:00,127.31,127.35,127.27,127.29,23463.0,120.7817,120.8197,120.7438,120.7628,23463.0
2021-05-11 13:50:00,127.29,127.29,127.03,127.05,32171.0,120.7628,120.7628,120.5161,120.5351,32171.0
2021-05-11 13:55:00,127.03,127.25,127.03,127.21,36161.0,120.5161,120.7248,120.5161,120.6869,36161.0
2021-05-11 14:00:00,127.24,127.32,127.19,127.26,29906.0,120.7153,120.7912,120.6679,120.7343,29906.0
2021-05-11 14:05:00,127.3,127.32,127.09,127.1,25387.0,120.7723,120.7912,120.573,120.5825,25387.0
2021-05-11 14:10:00,127.1,127.14,126.96,126.98,26812.0,120.5825,120.6205,120.4497,120.4687,26812.0
2021-05-11 14:15:00,126.94,127.0,126.9,126.99,24589.0,120.4307,120.4876,120.3928,120.4781,24589.0
2021-05-11 14:20:00,126.99,127.13,126.98,127.13,43845.0,120.4781,120.611,120.4687,120.611,43845.0
2021-05-11 14:25:00,127.13,127.34,127.09,127.33,28491.0,120.611,120.8102,120.573,120.8007,28491.0
2021-05-11 14:30:00,127.31,127.31,127.01,127.07,37291.0,120.7817,120.7817,120.4971,120.554,37291.0
2021-05-11 14:35:00,127.07,127.12,126.93,127.0,28998.0,120.554,120.6015,120.4212,120.4876,28998.0
2021-05-11 14:40:00,126.99,127.06,126.91,127.05,28466.0,120.4781,120.5446,120.4023,120.5351,28466.0
2021-05-11 14:45:00,127.03,127.17,127.01,127.17,27053.0,120.5161,120.6489,120.4971,120.6489,27053.0
2021-05-11 14:50:00,127.17,127.23,127.06,127.16,27246.0,120.6489,120.7058,120.5446,120.6394,27246.0
2021-05-11 14:55:00,127.17,127.22,127.1,127.16,25867.0,120.6489,120.6964,120.5825,120.6394,25867.0
2021-05-11 15:00:00,127.15,127.22,127.11,127.16,10181.0,120.6299,120.6964,120.592,120.6394,10181.0
2021-05-11 15:05:00,127.16,127.19,127.08,127.09,9825.0,120.6394,120.6679,120.5635,120.573,9825.0
2021-05-11 15:10:00,127.1,127.12,126.99,127.01,9035.0,120.5825,120.6015,120.4781,120.4971,9035.0
2021-05-11 15:15:00,127.02,127.27,126.98,127.27,10735.0,120.5066,120.7438,120.4687,120.7438,10735.0
2021-05-11 15:20:00,127.28,127.31,127.22,127.29,8841.0,120.7533,120.7817,120.6964,120.7628,8841.0
2021-05-11 15:25:00,127.31,127.41,127.24,127.24,11997.0,120.7817,120.8766,120.7153,120.7153,11997.0
2021-05-11 15:30:00,127.21,127.28,126.96,126.96,23760.0,120.6869,120.7533,120.4497,120.4497,23760.0
2021-05-11 15:35:00,126.95,126.98,126.76,126.87,24551.0,120.4402,120.4687,120.2599,120.3643,24551.0
2021-05-11 15:40:00,126.86,127.03,126.85,127.01,29318.0,120.3548,120.5161,120.3453,120.4971,29318.0
2021-05-11 15:45:00,126.95,127.18,126.94,127.17,18708.0,120.4402,120.6584,120.4307,120.6489,18708.0
2021-05-11 15:50:00,127.19,127.3,127.1,127.18,39499.0,120.6679,120.7723,120.5825,120.6584,39499.0
2021-05-11 15:55:00,127.18,127.3,127.06,127.28,29984.0,120.6584,120.7723,120.5446,120.7533,29984.0
2021-05-12 09:30:00,126.35,126.51,126.28,126.45,24649.0,119.871,120.0228,119.8046,119.9658,24649.0
2021-05-12 09:35:00,126.5,126.57,126.41,126.41,9952.0,120.0133,120.0797,119.9279,119.9279,9952.0
2021-05-12 09:40:00,126.43,126.43,126.28,126.38,17843.0,119.9469,119.9469,119.8046,119.8994,17843.0
2021-05-12 09:45:00,126.39,126.54,126.23,126.25,14772.0,119.9089,120.0512,119.7571,119.7761,14772.0
2021-05-12 09:50:00,126.28,126.36,126.14,126.14,18739.0,119.8046,119.8805,119.6717,119.6717,18739.0
2021-05-12 09:55:00,126.13,126.24,126.08,126.09,15221.0,119.6622,119.7666,119.6148,119.6243,15221.0
2021-05-12 10:00:00,126.1,126.1,125.9,125.98,14111.0,119.6338,119.6338,119.444,119.5199,14111.0
2021-05-12 10:05:00,126.0,126.15,125.99,126.08,14396.0,119.5389,119.6812,119.5294,119.6148,14396.0
2021-05-12 10:10:00,126.15,126.15,125.92,126.03,17138.0,119.6812,119.6812,119.463,119.5674,17138.0
2021-05-12 10:15:00,126.02,126.11,126.01,126.11,8518.0,119.5579,119.6433,119.5484,119.6433,8518.0
2021-05-12 10:20:00,126.1,126.29,126.08,126.24,6482.0,119.6338,119.814,119.6148,119.7666,6482.0
2021-05-12 10:25:00,126.23,126.23,126.01,126.01,3544.0,119.7571,119.7571,119.5484,119.5484,3544.0
2021-05-12 10:30:00,125.95,126.01,125.75,125.79,12494.0,119.4915,119.5484,119.3017,119.3397,12494.0
2021-05-12 10:35:00,125.79,125.99,125.79,125.86,10296.0,119.3397,119.5294,119.3397,119.4061,10296.0
2021-05-12 10:40:00,125.8,125.84,125.57,125.73,20615.0,119.3492,119.3871,119.131,119.2828,20615.0
2021-05-12 10:45:00,125.67,125.74,125.54,125.54,20210.0,119.2258,119.2922,119.1025,119.1025,20210.0
2021-05-12 10:50:00,125.53,125.59,125.47,125.48,10930.0,119.093,119.1499,119.0361,119.0456,10930.0
2021-05-12 10:55:00,125.51,125.62,125.4,125.62,11722.0,119.074,119.1784,118.9697,119.1784,11722.0
2021-05-12 11:00:00,125.56,125.72,125.56,125.7,8337.0,119.1215,119.2733,119.1215,119.2543,8337.0
2021-05-12 11:05:00,125.73,125.74,125.56,125.74,5044.0,119.2828,119.2922,119.1215,119.2922,5044.0
2021-05-12 11:10:00,125.71,125.79,125.65,125.78,8311.0,119.2638,119.3397,119.2069,119.3302,8311.0
2021-05-12 11:15:00,125.77,125.8,125.71,125.76,4456.0,119.3207,119.3492,119.2638,119.3112,4456.0
2021-05-12 11:20:00,125.8,125.8,125.67,125.68,7322.0,119.3492,119.3492,119.2258,119.2353,7322.0
2021-05-12 11:25:00,125.66,125.69,125.57,125.69,5288.0,119.2163,119.2448,119.131,119.2448,5288.0
2021-05-12 11:30:00,125.67,125.68,125.5,125.5,5763.0,119.2258,119.2353,119.0646,119.0646,5763.0
2021-05-12 11:35:00,125.48,125.51,125.42,125.43,3882.0,119.0456,119.074,118.9887,118.9981,3882.0
2021-05-12 11:40:00,125.49,125.74,125.44,125.74,17553.0,119.0551,119.2922,119.0076,119.2922,17553.0
2021-05-12 11:45:00,125.72,125.72,125.52,125.53,30637.0,119.2733,119.2733,119.0835,119.093,30637.0
2021-05-12 11:50:00,125.48,125.48,125.27,125.27,9466.0,119.0456,119.0456,118.8463,118.8463,9466.0
2021-05-12 11:55:00,125.25,125.25,125.09,125.13,14199.0,118.8274,118.8274,118.6756,118.7135,14199.0
2021-05-12 12:00:00,125.12,125.2,125.08,125.16,3970.0,118.704,118.7799,118.6661,118.742,3970.0
2021-05-12 12:05:00,125.14,125.22,125.12,125.13,5116.0,118.723,118.7989,118.704,118.7135,5116.0
2021-05-12 12:10:00,125.11,125.12,124.97,124.97,14785.0,118.6946,118.704,118.5617,118.5617,14785.0
2021-05-12 12:15:00,124.96,125.05,124.88,125.04,7650.0,118.5522,118.6376,118.4763,118.6281,7650.0
2021-05-12 12:20:00,125.04,125.25,125.03,125.21,5499.0,118.6281,118.8274,118.6187,118.7894,5499.0
2021-05-12 12:25:00,125.2,125.27,125.15,125.16,6055.0,118.7799,118.8463,118.7325,118.742,6055.0
2021-05-12 12:30:00,125.12,125.22,125.1,125.16,15065.0,118.704,118.7989,118.6851,118.742,15065.0
2021-05-12 12:35:00,125.23,125.23,125.02,125.05,5780.0,118.8084,118.8084,118.6092,118.6376,5780.0
2021-05-12 12:40:00,125.0,125.1,124.93,125.09,13546.0,118.5902,118.6851,118.5238,118.6756,13546.0
2021-05-12 12:45:00,125.01,125.08,124.93,125.08,7549.0,118.5997,118.6661,118.5238,118.6661,7549.0
2021-05-12 12:50:00,125.02,125.14,125.02,125.11,4181.0,118.6092,118.723,118.6092,118.6946,4181.0
2021-05-12 12:55:00,125.1,125.14,125.03,125.14,5375.0,118.6851,118.723,118.6187,118.723,5375.0
2021-05-12 13:00:00,125.08,125.33,125.04,125.33,22180.0,118.6661,118.9033,118.6281,118.9033,22180.0
2021-05-12 13:05:00,125.34,125.38,125.23,125.24,13842.0,118.9128,118.9507,118.8084,118.8179,13842.0
2021-05-12 13:10:00,125.25,125.34,125.22,125.29,5974.0,118.8274,118.9128,118.7989,118.8653,5974.0
2021-05-12 13:15:00,125.26,125.28,125.17,125.17,7290.0,118.8369,118.8558,118.7515,118.7515,7290.0
2021-05-12 13:20:00,125.15,125.18,125.1,125.12,9056.0,118.7325,118.761,118.6851,118.704,9056.0
2021-05-12 13:25:00,125.07,125.16,125.05,125.07,10900.0,118.6566,118.742,118.6376,118.6566,10900.0
2021-05-12 13:30:00,125.05,125.09,124.92,124.94,3109.0,118.6376,118.6756,118.5143,118.5333,3109.0
2021-05-12 13:35:00,124.97,125.18,124.97,125.14,6337.0,118.5617,118.761,118.5617,118.723,6337.0
2021-05-12 13:40:00,125.15,125.15,125.0,125.03,9087.0,118.7325,118.7325,118.5902,118.6187,9087.0
2021-05-12 13:45:00,125.02,125.02,124.9,124.9,3743.0,118.6092,118.6092,118.4953,118.4953,3743.0
2021-05-12 13:50:00,124.94,125.06,124.89,125.04,5242.0,118.5333,118.6471,118.4858,118.6281,5242.0
2021-05-12 13:55:00,125.04,125.1,125.0,125.0,7920.0,118.6281,118.6851,118.5902,118.5902,7920.0
2021-05-12 14:00:00,125.0,125.1,124.96,124.98,12798.0,118.5902,118.6851,118.5522,118.5712,12798.0
2021-05-12 14:05:00,124.96,125.0,124.91,124.91,7956.0,118.5522,118.5902,118.5048,118.5048,7956.0
2021-05-12 14:10:00,124.91,124.91,124.79,124.89,5471.0,118.5048,118.5048,118.391,118.4858,5471.0
2021-05-12 14:15:00,124.84,124.86,124.77,124.85,6504.0,118.4384,118.4574,118.372,118.4479,6504.0
2021-05-12 14:20:00,124.9,124.94,124.79,124.84,11811.0,118.4953,118.5333,118.391,118.4384,11811.0
2021-05-12 14:25:00,124.8,124.89,124.8,124.84,9425.0,118.4004,118.4858,118.4004,118.4384,9425.0
2021-05-12 14:30:00,124.79,125.02,124.73,124.98,7498.0,118.391,118.6092,118.334,118.5712,7498.0
2021-05-12 14:35:00,124.93,125.07,124.86,125.01,18906.0,118.5238,118.6566,118.4574,118.5997,18906.0
2021-05-12 14:40:00,124.95,125.1,124.95,125.06,9380.0,118.5428,118.6851,118.5428,118.6471,9380.0
2021-05-12 14:45:00,125.04,125.18,125.01,125.17,16622.0,118.6281,118.761,118.5997,118.7515,16622.0
2021-05-12 14:50:00,125.16,125.31,125.16,125.21,14259.0,118.742,118.8843,118.742,118.7894,14259.0
2021-05-12 14:55:00,125.19,125.23,125.12,125.13,15689.0,118.7705,118.8084,118.704,118.7135,15689.0
2021-05-12 15:00:00,125.12,125.15,124.96,124.97,15640.0,118.704,118.7325,118.5522,118.5617,15640.0
2021-05-12 15:05:00,124.94,125.02,124.9,125.0,12456.0,118.5333,118.6092,118.4953,118.5902,12456.0
2021-05-12 15:10:00,125.01,125.01,124.83,124.83,14139.0,118.5997,118.5997,118.4289,118.4289,14139.0
2021-05-12 15:15:00,124.8,124.85,124.73,124.74,20250.0,118.4004,118.4479,118.334,118.3435,20250.0
2021-05-12 15:20:00,124.79,124.82,124.56,124.59,21985.0,118.391,118.4194,118.1728,118.2012,21985.0
2021-05-12 15:25:00,124.58,124.69,124.52,124.65,16193.0,118.1917,118.2961,118.1348,118.2581,16193.0
2021-05-12 15:30:00,124.59,124.7,124.51,124.65,26768.0,118.2012,118.3056,118.1253,118.2581,26768.0
2021-05-12 15:35:00,124.62,124.62,124.45,124.56,16525.0,118.2297,118.2297,118.0684,118.1728,16525.0
2021-05-12 15:40:00,124.55,124.74,124.53,124.71,12956.0,118.1633,118.3435,118.1443,118.3151,12956.0
2021-05-12 15:45:00,124.67,124.82,124.58,124.63,29106.0,118.2771,118.4194,118.1917,118.2392,29106.0
2021-05-12 15:50:00,124.58,124.58,124.3,124.3,25674.0,118.1917,118.1917,117.9261,117.9261,25674.0
2021-05-12 15:55:00,124.32,124.6,124.31,124.45,62500.0,117.9451,118.2107,117.9356,118.0684,62500.0
2021-05-13 09:30:00,124.84,125.31,124.59,125.31,20169.0,118.4384,118.8843,118.2012,118.8843,20169.0
2021-05-13 09:35:00,125.3,125.53,125.28,125.35,12231.0,118.8748,119.093,118.8558,118.9222,12231.0
2021-05-13 09:40:00,125.36,125.45,125.34,125.39,8746.0,118.9317,119.0171,118.9128,118.9602,8746.0
2021-05-13 09:45:00,125.43,125.56,125.43,125.45,7622.0,118.9981,119.1215,118.9981,119.0171,7622.0
2021-05-13 09:50:00,125.44,125.77,125.44,125.77,13042.0,119.0076,119.3207,119.0076,119.3207,13042.0
2021-05-13 09:55:00,125.81,125.83,125.76,125.83,9828.0,119.3587,119.3776,119.3112,119.3776,9828.0
2021-05-13 10:00:00,125.87,126.09,125.87,126.09,13069.0,119.4156,119.6243,119.4156,119.6243,13069.0
2021-05-13 10:05:00,126.09,126.09,125.89,125.89,8619.0,119.6243,119.6243,119.4346,119.4346,8619.0
2021-05-13 10:10:00,125.89,126.14,125.89,126.05,11908.0,119.4346,119.6717,119.4346,119.5864,11908.0
2021-05-13 10:15:00,126.05,126.19,126.05,126.15,7872.0,119.5864,119.7192,119.5864,119.6812,7872.0
2021-05-13 10:20:00,126.11,126.32,126.07,126.31,6975.0,119.6433,119.8425,119.6053,119.833,6975.0
2021-05-13 10:25:00,126.3,126.3,126.12,126.25,12317.0,119.8235,119.8235,119.6528,119.7761,12317.0
2021-05-13 10:30:00,126.31,126.35,126.28,126.35,9413.0,119.833,119.871,119.8046,119.871,9413.0
2021-05-13 10:35:00,126.3,126.32,126.22,126.28,5779.0,119.8235,119.8425,119.7476,119.8046,5779.0
2021-05-13 10:40:00,126.29,126.3,126.15,126.2,10653.0,119.814,119.8235,119.6812,119.7287,10653.0
2021-05-13 10:45:00,126.16,126.33,126.15,126.3,4109.0,119.6907,119.852,119.6812,119.8235,4109.0
2021-05-13 10:50:00,126.31,126.41,126.24,126.41,6804.0,119.833,119.9279,119.7666,119.9279,6804.0
2021-05-13 10:55:00,126.41,126.54,126.41,126.52,5167.0,119.9279,120.0512,119.9279,120.0323,5167.0
2021-05-13 11:00:00,126.5,126.5,126.32,126.32,7155.0,120.0133,120.0133,119.8425,119.8425,7155.0
2021-05-13 11:05:00,126.32,126.35,126.14,126.17,10297.0,119.8425,119.871,119.6717,119.7002,10297.0
2021-05-13 11:10:00,126.16,126.19,126.1,126.11,13833.0,119.6907,119.7192,119.6338,119.6433,13833.0
2021-05-13 11:15:00,126.07,126.2,126.05,126.19,7336.0,119.6053,119.7287,119.5864,119.7192,7336.0
2021-05-13 11:20:00,126.16,126.17,126.06,126.09,7676.0,119.6907,119.7002,119.5958,119.6243,7676.0
2021-05-13 11:25:00,126.09,126.09,125.88,125.95,7736.0,119.6243,119.6243,119.4251,119.4915,7736.0
2021-05-13 11:30:00,125.95,126.03,125.9,126.03,7318.0,119.4915,119.5674,119.444,119.5674,7318.0
2021-05-13 11:35:00,126.04,126.18,125.99,126.18,6501.0,119.5769,119.7097,119.5294,119.7097,6501.0
2021-05-13 11:40:00,126.15,126.15,125.84,125.84,5591.0,119.6812,119.6812,119.3871,119.3871,5591.0
2021-05-13 11:45:00,125.83,126.01,125.8,126.01,8295.0,119.3776,119.5484,119.3492,119.5484,8295.0
2021-05-13 11:50:00,126.0,126.09,125.99,126.05,4283.0,119.5389,119.6243,119.5294,119.5864,4283.0
2021-05-13 11:55:00,126.07,126.11,125.9,125.95,7534.0,119.6053,119.6433,119.444,119.4915,7534.0
2021-05-13 12:00:00,126.04,126.16,125.92,126.0,8054.0,119.5769,119.6907,119.463,119.5389,8054.0
2021-05-13 12:05:00,125.98,126.15,125.98,126.14,24597.0,119.5199,119.6812,119.5199,119.6717,24597.0
2021-05-13 12:10:00,126.17,126.25,126.17,126.2,5281.0,119.7002,119.7761,119.7002,119.7287,5281.0
2021-05-13 12:15:00,126.22,126.26,126.17,126.22,8202.0,119.7476,119.7856,119.7002,119.7476,8202.0
2021-05-13 12:20:00,126.17,126.19,126.06,126.07,5649.0,119.7002,119.7192,119.5958,119.6053,5649.0
2021-05-13 12:25:00,126.09,126.24,126.09,126.22,24570.0,119.6243,119.7666,119.6243,119.7476,24570.0
2021-05-13 12:30:00,126.24,126.35,126.24,126.35,9704.0,119.7666,119.871,119.7666,119.871,9704.0
2021-05-13 12:35:00,126.34,126.35,126.24,126.24,12357.0,119.8615,119.871,119.7666,119.7666,12357.0
2021-05-13 12:40:00,126.23,126.24,126.14,126.19,10994.0,119.7571,119.7666,119.6717,119.7192,10994.0
2021-05-13 12:45:00,126.19,126.28,126.19,126.28,8302.0,119.7192,119.8046,119.7192,119.8046,8302.0
2021-05-13 12:50:00,126.29,126.3,126.09,126.15,13701.0,119.814,119.8235,119.6243,119.6812,13701.0
2021-05-13 12:55:00,126.08,126.08,125.91,125.98,2600.0,119.6148,119.6148,119.4535,119.5199,2600.0
2021-05-13 13:00:00,125.95,125.97,125.85,125.95,8679.0,119.4915,119.5105,119.3966,119.4915,8679.0
2021-05-13 13:05:00,125.96,126.04,125.87,126.04,3781.0,119.501,119.5769,119.4156,119.5769,3781.0
2021-05-13 13:10:00,126.03,126.1,126.0,126.08,10881.0,119.5674,119.6338,119.5389,119.6148,10881.0
2021-05-13 13:15:00,126.09,126.12,125.86,125.86,4112.0,119.6243,119.6528,119.4061,119.4061,4112.0
2021-05-13 13:20:00,125.88,125.88,125.68,125.68,16532.0,119.4251,119.4251,119.2353,119.2353,16532.0
2021-05-13 13:25:00,125.66,125.81,125.63,125.77,9447.0,119.2163,119.3587,119.1879,119.3207,9447.0
2021-05-13 13:30:00,125.79,125.81,125.49,125.55,13493.0,119.3397,119.3587,119.0551,119.112,13493.0
2021-05-13 13:35:00,125.51,125.58,125.46,125.54,13291.0,119.074,119.1405,119.0266,119.1025,13291.0
2021-05-13 13:40:00,125.52,125.67,125.5,125.67,12352.0,119.0835,119.2258,119.0646,119.2258,12352.0
2021-05-13 13:45:00,125.62,125.71,125.48,125.5,16342.0,119.1784,119.2638,119.0456,119.0646,16342.0
2021-05-13 13:50:00,125.53,125.75,125.53,125.73,4640.0,119.093,119.3017,119.093,119.2828,4640.0
2021-05-13 13:55:00,125.74,125.79,125.74,125.74,4317.0,119.2922,119.3397,119.2922,119.2922,4317.0
2021-05-13 14:00:00,125.71,126.0,125.71,126.0,11492.0,119.2638,119.5389,119.2638,119.5389,11492.0
2021-05-13 14:05:00,126.0,126.22,126.0,126.16,10385.0,119.5389,119.7476,119.5389,119.6907,10385.0
2021-05-13 14:10:00,126.15,126.3,126.15,126.26,6224.0,119.6812,119.8235,119.6812,119.7856,6224.0
2021-05-13 14:15:00,126.25,126.28,126.2,126.23,13713.0,119.7761,119.8046,119.7287,119.7571,13713.0
2021-05-13 14:20:00,126.22,126.38,126.22,126.32,4041.0,119.7476,119.8994,119.7476,119.8425,4041.0
2021-05-13 14:25:00,126.34,126.44,126.3,126.44,5405.0,119.8615,119.9564,119.8235,119.9564,5405.0
2021-05-13 14:30:00,126.46,126.46,126.37,126.44,4703.0,119.9753,119.9753,119.8899,119.9564,4703.0
2021-05-13 14:35:00,126.47,126.55,126.47,126.51,15180.0,119.9848,120.0607,119.9848,120.0228,15180.0
2021-05-13 14:40:00,126.51,126.59,126.47,126.58,8618.0,120.0228,120.0987,119.9848,120.0892,8618.0
2021-05-13 14:45:00,126.54,126.54,126.43,126.5,5164.0,120.0512,120.0512,119.9469,120.0133,5164.0
2021-05-13 14:50:00,126.5,126.51,126.39,126.5,6274.0,120.0133,120.0228,119.9089,120.0133,6274.0
2021-05-13 14:55:00,126.51,126.53,126.43,126.44,6646.0,120.0228,120.0417,119.9469,119.9564,6646.0
2021-05-13 15:00:00,126.45,126.63,126.44,126.51,7536.0,119.9658,120.1366,119.9564,120.0228,7536.0
2021-05-13 15:05:00,126.57,126.65,126.53,126.65,16986.0,120.0797,120.1556,120.0417,120.1556,16986.0
2021-05-13 15:10:00,126.67,126.67,126.42,126.46,8652.0,120.1746,120.1746,119.9374,119.9753,8652.0
2021-05-13 15:15:00,126.46,126.57,126.46,126.48,6387.0,119.9753,120.0797,119.9753,119.9943,6387.0
2021-05-13 15:20:00,126.51,126.54,126.39,126.51,8413.0,120.0228,120.0512,119.9089,120.0228,8413.0
2021-05-13 15:25:00,126.5,126.61,126.49,126.59,11728.0,120.0133,120.1176,120.0038,120.0987,11728.0
2021-05-13 15:30:00,126.59,126.74,126.59,126.68,10839.0,120.0987,120.241,120.0987,120.184,10839.0
2021-05-13 15:35:00,126.67,126.72,126.61,126.71,18318.0,120.1746,120.222,120.1176,120.2125,18318.0
2021-05-13 15:40:00,126.7,126.77,126.63,126.76,9670.0,120.203,120.2694,120.1366,120.2599,9670.0
2021-05-13 15:45:00,126.77,126.78,126.66,126.69,20412.0,120.2694,120.2789,120.1651,120.1935,20412.0
2021-05-13 15:50:00,126.69,126.69,126.41,126.43,20735.0,120.1935,120.1935,119.9279,119.9469,20735.0
2021-05-13 15:55:00,126.4,126.4,126.16,126.16,23897.0,119.9184,119.9184,119.6907,119.6907,23897.0
2021-05-14 09:30:00,127.02,127.19,127.02,127.07,51764.0,120.5066,120.6679,120.5066,120.554,51764.0
2021-05-14 09:35:00,127.08,127.08,126.99,127.06,4125.0,120.5635,120.5635,120.4781,120.5446,4125.0
2021-05-14 09:40:00,127.08,127.21,127.08,127.21,14181.0,120.5635,120.6869,120.5635,120.6869,14181.0
2021-05-14 09:45:00,127.25,127.32,127.2,127.28,6195.0,120.7248,120.7912,120.6774,120.7533,6195.0
2021-05-14 09:50:00,127.29,127.41,127.26,127.36,3935.0,120.7628,120.8766,120.7343,120.8292,3935.0
2021-05-14 09:55:00,127.35,127.52,127.35,127.52,9342.0,120.8197,120.981,120.8197,120.981,9342.0
2021-05-14 10:00:00,127.52,127.53,127.41,127.53,12444.0,120.981,120.9905,120.8766,120.9905,12444.0
2021-05-14 10:05:00,127.52,127.53,127.34,127.35,31520.0,120.981,120.9905,120.8102,120.8197,31520.0
2021-05-14 10:10:00,127.36,127.51,127.36,127.49,12186.0,120.8292,120.9715,120.8292,120.9525,12186.0
2021-05-14 10:15:00,127.5,127.51,127.43,127.49,17609.0,120.962,120.9715,120.8956,120.9525,17609.0
2021-05-14 10:20:00,127.49,127.61,127.49,127.56,7381.0,120.9525,121.0664,120.9525,121.0189,7381.0
2021-05-14 10:25:00,127.56,127.62,127.41,127.41,6049.0,121.0189,121.0758,120.8766,120.8766,6049.0
2021-05-14 10:30:00,127.39,127.51,127.39,127.5,11185.0,120.8576,120.9715,120.8576,120.962,11185.0
2021-05-14 10:35:00,127.49,127.5,127.37,127.38,7611.0,120.9525,120.962,120.8387,120.8482,7611.0
2021-05-14 10:40:00,127.4,127.45,127.28,127.32,13791.0,120.8671,120.9146,120.7533,120.7912,13791.0
2021-05-14 10:45:00,127.32,127.56,127.32,127.56,8312.0,120.7912,121.0189,120.7912,121.0189,8312.0
2021-05-14 10:50:00,127.57,127.6,127.53,127.58,9472.0,121.0284,121.0569,120.9905,121.0379,9472.0
2021-05-14 10:55:00,127.59,127.67,127.57,127.67,11628.0,121.0474,121.1233,121.0284,121.1233,11628.0
2021-05-14 11:00:00,127.65,127.67,127.53,127.56,23654.0,121.1043,121.1233,120.9905,121.0189,23654.0
2021-05-14 11:05:00,127.56,127.63,127.56,127.61,3182.0,121.0189,121.0853,121.0189,121.0664,3182.0
2021-05-14 11:10:00,127.57,127.68,127.57,127.66,10835.0,121.0284,121.1328,121.0284,121.1138,10835.0
2021-05-14 11:15:00,127.65,127.75,127.65,127.71,7527.0,121.1043,121.1992,121.1043,121.1612,7527.0
2021-05-14 11:20:00,127.71,127.77,127.71,127.75,4200.0,121.1612,121.2182,121.1612,121.1992,4200.0
2021-05-14 11:25:00,127.77,127.78,127.74,127.75,1995.0,121.2182,121.2276,121.1897,121.1992,1995.0
2021-05-14 11:30:00,127.77,127.77,127.75,127.76,2503.0,121.2182,121.2182,121.1992,121.2087,2503.0
2021-05-14 11:35:00,127.78,127.8,127.75,127.78,2773.0,121.2276,121.2466,121.1992,121.2276,2773.0
2021-05-14 11:40:00,127.79,127.84,127.78,127.78,1663.0,121.2371,121.2846,121.2276,121.2276,1663.0
2021-05-14 11:45:00,127.79,127.8,127.78,127.79,1516.0,121.2371,121.2466,121.2276,121.2371,1516.0
2021-05-14 11:50:00,127.7,127.7,127.69,127.7,1000.0,121.1517,121.1517,121.1423,121.1517,1000.0
2021-05-14 11:55:00,127.71,127.74,127.68,127.71,1944.0,121.1612,121.1897,121.1328,121.1612,1944.0
2021-05-14 12:00:00,127.71,127.77,127.68,127.75,2059.0,121.1612,121.2182,121.1328,121.1992,2059.0
2021-05-14 12:05:00,127.74,127.76,127.74,127.75,1041.0,121.1897,121.2087,121.1897,121.1992,1041.0
2021-05-14 12:10:00,127.76,127.81,127.76,127.81,3799.0,121.2087,121.2561,121.2087,121.2561,3799.0
2021-05-14 12:15:00,127.82,127.86,127.81,127.85,2989.0,121.2656,121.3035,121.2561,121.294,2989.0
2021-05-14 12:20:00,127.87,127.88,127.81,127.84,4486.0,121.313,121.3225,121.2561,121.2846,4486.0
2021-05-14 12:25:00,127.83,127.87,127.83,127.85,985.0,121.2751,121.313,121.2751,121.294,985.0
2021-05-14 12:30:00,127.86,127.91,127.86,127.91,2058.0,121.3035,121.351,121.3035,121.351,2058.0
2021-05-14 12:35:00,127.9,127.91,127.85,127.87,2663.0,121.3415,121.351,121.294,121.313,2663.0
2021-05-14 12:40:00,127.88,127.92,127.88,127.91,2600.0,121.3225,121.3605,121.3225,121.351,2600.0
2021-05-14 12:45:00,127.89,127.95,127.89,127.95,5137.0,121.332,121.3889,121.332,121.3889,5137.0
2021-05-14 12:50:00,127.97,127.99,127.94,127.95,5121.0,121.4079,121.4269,121.3794,121.3889,5121.0
2021-05-14 12:55:00,127.96,127.98,127.95,127.97,6235.0,121.3984,121.4174,121.3889,121.4079,6235.0
2021-05-14 13:00:00,127.98,128.03,127.96,128.0,7591.0,121.4174,121.4648,121.3984,121.4364,7591.0
2021-05-14 13:05:00,127.99,128.0,127.96,127.97,7043.0,121.4269,121.4364,121.3984,121.4079,7043.0
2021-05-14 13:10:00,128.0,128.0,127.96,127.97,2473.0,121.4364,121.4364,121.3984,121.4079,2473.0
2021-05-14 13:15:00,127.97,127.98,127.93,127.94,3782.0,121.4079,121.4174,121.3699,121.3794,3782.0
2021-05-14 13:20:00,127.98,128.0,127.97,127.97,2055.0,121.4174,121.4364,121.4079,121.4079,2055.0
2021-05-14 13:25:00,127.98,128.02,127.98,128.0,3837.0,121.4174,121.4553,121.4174,121.4364,3837.0
2021-05-14 13:30:00,128.0,128.05,127.97,128.0,3535.0,121.4364,121.4838,121.4079,121.4364,3535.0
2021-05-14 13:35:00,128.03,128.04,127.98,128.01,2958.0,121.4648,121.4743,121.4174,121.4458,2958.0
2021-05-14 13:40:00,128.0,128.04,127.99,128.01,4218.0,121.4364,121.4743,121.4269,121.4458,4218.0
2021-05-14 13:45:00,128.0,128.03,128.0,128.03,3585.0,121.4364,121.4648,121.4364,121.4648,3585.0
2021-05-14 13:50:00,128.04,128.05,128.01,128.01,2697.0,121.4743,121.4838,121.4458,121.4458,2697.0
2021-05-14 13:55:00,128.06,128.06,128.03,128.04,7304.0,121.4933,121.4933,121.4648,121.4743,7304.0
2021-05-14 14:00:00,128.04,128.06,128.01,128.06,13585.0,121.4743,121.4933,121.4458,121.4933,13585.0
2021-05-14 14:05:00,128.06,128.09,128.06,128.07,6203.0,121.4933,121.5217,121.4933,121.5028,6203.0
2021-05-14 14:10:00,128.09,128.16,128.09,128.12,6350.0,121.5217,121.5882,121.5217,121.5502,6350.0
2021-05-14 14:15:00,128.13,128.14,128.09,128.11,2106.0,121.5597,121.5692,121.5217,121.5407,2106.0
2021-05-14 14:20:00,128.09,128.1,128.05,128.08,4475.0,121.5217,121.5312,121.4838,121.5123,4475.0
2021-05-14 14:25:00,128.09,128.1,128.06,128.08,2118.0,121.5217,121.5312,121.4933,121.5123,2118.0
2021-05-14 14:30:00,128.12,128.17,128.12,128.15,2699.0,121.5502,121.5976,121.5502,121.5787,2699.0
2021-05-14 14:35:00,128.15,128.18,128.14,128.14,2947.0,121.5787,121.6071,121.5692,121.5692,2947.0
2021-05-14 14:40:00,128.17,128.19,128.17,128.18,1970.0,121.5976,121.6166,121.5976,121.6071,1970.0
2021-05-14 14:45:00,128.18,128.25,128.17,128.25,4333.0,121.6071,121.6735,121.5976,121.6735,4333.0
2021-05-14 14:50:00,128.24,128.32,128.23,128.31,8072.0,121.6641,121.7399,121.6546,121.7305,8072.0
2021-05-14 14:55:00,128.31,128.32,128.21,128.26,3365.0,121.7305,121.7399,121.6356,121.683,3365.0
2021-05-14 15:00:00,128.27,128.27,128.13,128.17,6008.0,121.6925,121.6925,121.5597,121.5976,6008.0
2021-05-14 15:05:00,128.19,128.21,128.16,128.18,3773.0,121.6166,121.6356,121.5882,121.6071,3773.0
2021-05-14 15:10:00,128.22,128.22,128.15,128.21,5221.0,121.6451,121.6451,121.5787,121.6356,5221.0
2021-05-14 15:15:00,128.21,128.25,128.21,128.21,3548.0,121.6356,121.6735,121.6356,121.6356,3548.0
2021-05-14 15:20:00,128.19,128.22,128.14,128.14,6513.0,121.6166,121.6451,121.5692,121.5692,6513.0
2021-05-14 15:25:00,128.15,128.18,128.13,128.16,5847.0,121.5787,121.6071,121.5597,121.5882,5847.0
2021-05-14 15:30:00,128.16,128.19,128.0,128.07,16450.0,121.5882,121.6166,121.4364,121.5028,16450.0
2021-05-14 15:35:00,128.09,128.12,128.01,128.03,9514.0,121.5217,121.5502,121.4458,121.4648,9514.0
2021-05-14 15:40:00,128.04,128.08,127.97,128.04,15912.0,121.4743,121.5123,121.4079,121.4743,15912.0
2021-05-14 15:45:00,128.03,128.17,128.0,128.14,24944.0,121.4648,121.5976,121.4364,121.5692,24944.0
2021-05-14 15:50:00,128.15,128.25,128.06,128.23,16604.0,121.5787,121.6735,121.4933,121.6546,16604.0
2021-05-14 15:55:00,128.21,128.21,127.91,127.92,30996.0,121.6356,121.6356,121.351,121.3605,30996.0
2021-05-17 09:30:00,127.54,127.69,127.53,127.6,23531.0,120.9999,121.1423,120.9905,121.0569,23531.0
2021-05-17 09:35:00,127.63,127.77,127.62,127.77,17769.0,121.0853,121.2182,121.0758,121.2182,17769.0
2021-05-17 09:40:00,127.76,127.81,127.57,127.57,19202.0,121.2087,121.2561,121.0284,121.0284,19202.0
2021-05-17 09:45:00,127.57,127.61,127.4,127.4,12121.0,121.0284,121.0664,120.8671,120.8671,12121.0
2021-05-17 09:50:00,127.38,127.41,127.24,127.31,11177.0,120.8482,120.8766,120.7153,120.7817,11177.0
2021-05-17 09:55:00,127.3,127.4,127.26,127.34,10824.0,120.7723,120.8671,120.7343,120.8102,10824.0
2021-05-17 10:00:00,127.3,127.3,127.12,127.24,19093.0,120.7723,120.7723,120.6015,120.7153,19093.0
2021-05-17 10:05:00,127.29,127.38,127.16,127.2,16084.0,120.7628,120.8482,120.6394,120.6774,16084.0
2021-05-17 10:10:00,127.16,127.25,127.1,127.21,15149.0,120.6394,120.7248,120.5825,120.6869,15149.0
2021-05-17 10:15:00,127.2,127.42,127.13,127.42,18274.0,120.6774,120.8861,120.611,120.8861,18274.0
2021-05-17 10:20:00,127.39,127.47,127.37,127.38,6859.0,120.8576,120.9335,120.8387,120.8482,6859.0
2021-05-17 10:25:00,127.38,127.46,127.1,127.1,10530.0,120.8482,120.924,120.5825,120.5825,10530.0
2021-05-17 10:30:00,127.1,127.18,126.99,126.99,16906.0,120.5825,120.6584,120.4781,120.4781,16906.0
2021-05-17 10:35:00,126.99,127.34,126.99,127.32,14447.0,120.4781,120.8102,120.4781,120.7912,14447.0
2021-05-17 10:40:00,127.31,127.36,127.22,127.22,11666.0,120.7817,120.8292,120.6964,120.6964,11666.0
2021-05-17 10:45:00,127.24,127.29,127.19,127.28,8892.0,120.7153,120.7628,120.6679,120.7533,8892.0
2021-05-17 10:50:00,127.3,127.33,127.24,127.26,9356.0,120.7723,120.8007,120.7153,120.7343,9356.0
2021-05-17 10:55:00,127.25,127.36,127.23,127.27,3971.0,120.7248,120.8292,120.7058,120.7438,3971.0
2021-05-17 11:00:00,127.25,127.3,127.08,127.21,19630.0,120.7248,120.7723,120.5635,120.6869,19630.0
2021-05-17 11:05:00,127.21,127.29,127.09,127.09,9220.0,120.6869,120.7628,120.573,120.573,9220.0
2021-05-17 11:10:00,127.1,127.19,126.98,127.18,14219.0,120.5825,120.6679,120.4687,120.6584,14219.0
2021-05-17 11:15:00,127.15,127.19,127.05,127.08,5321.0,120.6299,120.6679,120.5351,120.5635,5321.0
2021-05-17 11:20:00,127.09,127.23,127.09,127.17,6096.0,120.573,120.7058,120.573,120.6489,6096.0
2021-05-17 11:25:00,127.16,127.16,127.05,127.05,5682.0,120.6394,120.6394,120.5351,120.5351,5682.0
2021-05-17 11:30:00,127.04,127.1,126.95,127.07,9504.0,120.5256,120.5825,120.4402,120.554,9504.0
2021-05-17 11:35:00,127.1,127.13,127.07,127.08,4490.0,120.5825,120.611,120.554,120.5635,4490.0
2021-05-17 11:40:00,127.07,127.14,127.02,127.12,12793.0,120.554,120.6205,120.5066,120.6015,12793.0
2021-05-17 11:45:00,127.12,127.19,127.1,127.11,7604.0,120.6015,120.6679,120.5825,120.592,7604.0
2021-05-17 11:50:00,127.12,127.13,126.99,127.03,4720.0,120.6015,120.611,120.4781,120.5161,4720.0
2021-05-17 11:55:00,127.05,127.1,127.0,127.09,2164.0,120.5351,120.5825,120.4876,120.573,2164.0
2021-05-17 12:00:00,127.02,127.1,127.0,127.07,3035.0,120.5066,120.5825,120.4876,120.554,3035.0
2021-05-17 12:05:00,127.06,127.1,127.02,127.04,1948.0,120.5446,120.5825,120.5066,120.5256,1948.0
2021-05-17 12:10:00,127.09,127.14,127.07,127.09,13419.0,120.573,120.6205,120.554,120.573,13419.0
2021-05-17 12:15:00,127.06,127.2,127.04,127.2,2065.0,120.5446,120.6774,120.5256,120.6774,2065.0
2021-05-17 12:20:00,127.18,127.23,127.18,127.22,3888.0,120.6584,120.7058,120.6584,120.6964,3888.0
2021-05-17 12:25:00,127.2,127.24,127.2,127.22,1921.0,120.6774,120.7153,120.6774,120.6964,1921.0
2021-05-17 12:30:00,127.19,127.2,127.13,127.17,2948.0,120.6679,120.6774,120.611,120.6489,2948.0
2021-05-17 12:35:00,127.2,127.32,127.19,127.28,5749.0,120.6774,120.7912,120.6679,120.7533,5749.0
2021-05-17 12:40:00,127.29,127.36,127.29,127.34,1844.0,120.7628,120.8292,120.7628,120.8102,1844.0
2021-05-17 12:45:00,127.33,127.35,127.27,127.27,1165.0,120.8007,120.8197,120.7438,120.7438,1165.0
2021-05-17 12:50:00,127.28,127.31,127.24,127.25,2205.0,120.7533,120.7817,120.7153,120.7248,2205.0
2021-05-17 12:55:00,127.23,127.23,127.17,127.19,901.0,120.7058,120.7058,120.6489,120.6679,901.0
2021-05-17 13:00:00,127.18,127.25,127.18,127.23,1924.0,120.6584,120.7248,120.6584,120.7058,1924.0
2021-05-17 13:05:00,127.2,127.21,127.15,127.15,1804.0,120.6774,120.6869,120.6299,120.6299,1804.0
2021-05-17 13:10:00,127.16,127.17,127.1,127.1,2158.0,120.6394,120.6489,120.5825,120.5825,2158.0
2021-05-17 13:15:00,127.14,127.14,127.05,127.06,5908.0,120.6205,120.6205,120.5351,120.5446,5908.0
2021-05-17 13:20:00,127.08,127.09,127.0,127.07,10526.0,120.5635,120.573,120.4876,120.554,10526.0
2021-05-17 13:25:00,127.08,127.13,127.05,127.1,1213.0,120.5635,120.611,120.5351,120.5825,1213.0
2021-05-17 13:30:00,127.09,127.09,127.0,127.05,4442.0,120.573,120.573,120.4876,120.5351,4442.0
2021-05-17 13:35:00,127.07,127.17,127.07,127.1,12767.0,120.554,120.6489,120.554,120.5825,12767.0
2021-05-17 13:40:00,127.11,127.11,126.91,126.98,4087.0,120.592,120.592,120.4023,120.4687,4087.0
2021-05-17 13:45:00,127.0,127.12,126.98,127.08,3568.0,120.4876,120.6015,120.4687,120.5635,3568.0
2021-05-17 13:50:00,127.09,127.1,127.02,127.05,5304.0,120.573,120.5825,120.5066,120.5351,5304.0
2021-05-17 13:55:00,127.03,127.11,127.02,127.09,7498.0,120.5161,120.592,120.5066,120.573,7498.0
2021-05-17 14:00:00,127.06,127.13,127.03,127.11,4881.0,120.5446,120.611,120.5161,120.592,4881.0
2021-05-17 14:05:00,127.11,127.19,127.11,127.19,4858.0,120.592,120.6679,120.592,120.6679,4858.0
2021-05-17 14:10:00,127.17,127.19,127.14,127.15,5745.0,120.6489,120.6679,120.6205,120.6299,5745.0
2021-05-17 14:15:00,127.16,127.2,127.14,127.18,2315.0,120.6394,120.6774,120.6205,120.6584,2315.0
2021-05-17 14:20:00,127.19,127.21,127.17,127.18,6925.0,120.6679,120.6869,120.6489,120.6584,6925.0
2021-05-17 14:25:00,127.19,127.24,127.17,127.24,2902.0,120.6679,120.7153,120.6489,120.7153,2902.0
2021-05-17 14:30:00,127.23,127.31,127.23,127.24,3217.0,120.7058,120.7817,120.7058,120.7153,3217.0
2021-05-17 14:35:00,127.23,127.23,127.13,127.14,4314.0,120.7058,120.7058,120.611,120.6205,4314.0
2021-05-17 14:40:00,127.15,127.18,127.14,127.17,1481.0,120.6299,120.6584,120.6205,120.6489,1481.0
2021-05-17 14:45:00,127.14,127.22,127.14,127.21,10345.0,120.6205,120.6964,120.6205,120.6869,10345.0
2021-05-17 14:50:00,127.22,127.35,127.21,127.34,2818.0,120.6964,120.8197,120.6869,120.8102,2818.0
2021-05-17 14:55:00,127.36,127.39,127.32,127.39,28329.0,120.8292,120.8576,120.7912,120.8576,28329.0
2021-05-17 15:00:00,127.39,127.43,127.36,127.42,2672.0,120.8576,120.8956,120.8292,120.8861,2672.0
2021-05-17 15:05:00,127.44,127.54,127.42,127.49,14509.0,120.9051,120.9999,120.8861,120.9525,14509.0
2021-05-17 15:10:00,127.5,127.55,127.48,127.48,11787.0,120.962,121.0094,120.943,120.943,11787.0
2021-05-17 15:15:00,127.48,127.51,127.41,127.44,25706.0,120.943,120.9715,120.8766,120.9051,25706.0
2021-05-17 15:20:00,127.42,127.43,127.36,127.36,8200.0,120.8861,120.8956,120.8292,120.8292,8200.0
2021-05-17 15:25:00,127.35,127.38,127.29,127.34,18005.0,120.8197,120.8482,120.7628,120.8102,18005.0
2021-05-17 15:30:00,127.35,127.42,127.29,127.41,15924.0,120.8197,120.8861,120.7628,120.8766,15924.0
2021-05-17 15:35:00,127.39,127.4,127.26,127.27,14307.0,120.8576,120.8671,120.7343,120.7438,14307.0
2021-05-17 15:40:00,127.29,127.42,127.28,127.39,21369.0,120.7628,120.8861,120.7533,120.8576,21369.0
2021-05-17 15:45:00,127.37,127.49,127.35,127.36,19515.0,120.8387,120.9525,120.8197,120.8292,19515.0
2021-05-17 15:50:00,127.38,127.46,127.33,127.4,41865.0,120.8482,120.924,120.8007,120.8671,41865.0
2021-05-17 15:55:00,127.4,127.47,127.34,127.4,22098.0,120.8671,120.9335,120.8102,120.8671,22098.0
2021-05-18 09:30:00,127.37,127.62,127.37,127.39,21129.0,120.8387,121.0758,120.8387,120.8576,21129.0
2021-05-18 09:35:00,127.39,127.44,127.29,127.44,9390.0,120.8576,120.9051,120.7628,120.9051,9390.0
2021-05-18 09:40:00,127.47,127.47,127.31,127.34,20450.0,120.9335,120.9335,120.7817,120.8102,20450.0
2021-05-18 09:45:00,127.35,127.4,127.22,127.22,13251.0,120.8197,120.8671,120.6964,120.6964,13251.0
2021-05-18 09:50:00,127.24,127.27,127.13,127.24,9571.0,120.7153,120.7438,120.611,120.7153,9571.0
2021-05-18 09:55:00,127.24,127.26,127.14,127.17,9810.0,120.7153,120.7343,120.6205,120.6489,9810.0
2021-05-18 10:00:00,127.14,127.19,127.02,127.09,12850.0,120.6205,120.6679,120.5066,120.573,12850.0
2021-05-18 10:05:00,127.1,127.15,127.06,127.13,5567.0,120.5825,120.6299,120.5446,120.611,5567.0
2021-05-18 10:10:00,127.11,127.11,127.05,127.11,6679.0,120.592,120.592,120.5351,120.592,6679.0
2021-05-18 10:15:00,127.11,127.2,127.09,127.13,19518.0,120.592,120.6774,120.573,120.611,19518.0
2021-05-18 10:20:00,127.14,127.24,127.14,127.22,7107.0,120.6205,120.7153,120.6205,120.6964,7107.0
2021-05-18 10:25:00,127.21,127.32,127.21,127.32,5846.0,120.6869,120.7912,120.6869,120.7912,5846.0
2021-05-18 10:30:00,127.33,127.33,127.29,127.31,5160.0,120.8007,120.8007,120.7628,120.7817,5160.0
2021-05-18 10:35:00,127.31,127.31,127.26,127.26,4100.0,120.7817,120.7817,120.7343,120.7343,4100.0
2021-05-18 10:40:00,127.26,127.31,127.2,127.2,3554.0,120.7343,120.7817,120.6774,120.6774,3554.0
2021-05-18 10:45:00,127.21,127.34,127.21,127.34,11114.0,120.6869,120.8102,120.6869,120.8102,11114.0
2021-05-18 10:50:00,127.36,127.38,127.3,127.31,10812.0,120.8292,120.8482,120.7723,120.7817,10812.0
2021-05-18 10:55:00,127.32,127.35,127.29,127.32,22482.0,120.7912,120.8197,120.7628,120.7912,22482.0
2021-05-18 11:00:00,127.32,127.39,127.28,127.38,2829.0,120.7912,120.8576,120.7533,120.8482,2829.0
2021-05-18 11:05:00,127.34,127.36,127.28,127.32,3341.0,120.8102,120.8292,120.7533,120.7912,3341.0
2021-05-18 11:10:00,127.32,127.36,127.3,127.31,2744.0,120.7912,120.8292,120.7723,120.7817,2744.0
2021-05-18 11:15:00,127.31,127.33,127.3,127.3,2479.0,120.7817,120.8007,120.7723,120.7723,2479.0
2021-05-18 11:20:00,127.29,127.33,127.27,127.31,3105.0,120.7628,120.8007,120.7438,120.7817,3105.0
2021-05-18 11:25:00,127.32,127.32,127.27,127.27,2241.0,120.7912,120.7912,120.7438,120.7438,2241.0
2021-05-18 11:30:00,127.28,127.28,127.15,127.17,18090.0,120.7533,120.7533,120.6299,120.6489,18090.0
2021-05-18 11:35:00,127.17,127.23,127.17,127.23,1345.0,120.6489,120.7058,120.6489,120.7058,1345.0
2021-05-18 11:40:00,127.24,127.24,127.11,127.17,4533.0,120.7153,120.7153,120.592,120.6489,4533.0
2021-05-18 11:45:00,127.17,127.25,127.14,127.25,2410.0,120.6489,120.7248,120.6205,120.7248,2410.0
2021-05-18 11:50:00,127.23,127.23,127.17,127.17,1200.0,120.7058,120.7058,120.6489,120.6489,1200.0
2021-05-18 11:55:00,127.22,127.22,127.15,127.15,2813.0,120.6964,120.6964,120.6299,120.6299,2813.0
2021-05-18 12:00:00,127.14,127.21,127.14,127.21,2640.0,120.6205,120.6869,120.6205,120.6869,2640.0
2021-05-18 12:05:00,127.21,127.24,127.2,127.21,4608.0,120.6869,120.7153,120.6774,120.6869,4608.0
2021-05-18 12:10:00,127.19,127.24,127.19,127.24,1400.0,120.6679,120.7153,120.6679,120.7153,1400.0
2021-05-18 12:15:00,127.24,127.24,127.19,127.2,22905.0,120.7153,120.7153,120.6679,120.6774,22905.0
2021-05-18 12:20:00,127.22,127.29,127.2,127.29,6025.0,120.6964,120.7628,120.6774,120.7628,6025.0
2021-05-18 12:25:00,127.29,127.34,127.27,127.33,5634.0,120.7628,120.8102,120.7438,120.8007,5634.0
2021-05-18 12:30:00,127.33,127.37,127.32,127.37,1372.0,120.8007,120.8387,120.7912,120.8387,1372.0
2021-05-18 12:35:00,127.33,127.36,127.33,127.33,3992.0,120.8007,120.8292,120.8007,120.8007,3992.0
2021-05-18 12:40:00,127.34,127.37,127.34,127.37,917.0,120.8102,120.8387,120.8102,120.8387,917.0
2021-05-18 12:45:00,127.36,127.36,127.34,127.36,2940.0,120.8292,120.8292,120.8102,120.8292,2940.0
2021-05-18 12:50:00,127.37,127.37,127.35,127.36,19268.0,120.8387,120.8387,120.8197,120.8292,19268.0
2021-05-18 12:55:00,127.36,127.37,127.28,127.3,4974.0,120.8292,120.8387,120.7533,120.7723,4974.0
2021-05-18 13:00:00,127.32,127.35,127.3,127.33,13978.0,120.7912,120.8197,120.7723,120.8007,13978.0
2021-05-18 13:05:00,127.31,127.32,127.23,127.27,3002.0,120.7817,120.7912,120.7058,120.7438,3002.0
2021-05-18 13:10:00,127.27,127.31,127.27,127.3,5429.0,120.7438,120.7817,120.7438,120.7723,5429.0
2021-05-18 13:15:00,127.27,127.28,127.24,127.28,818.0,120.7438,120.7533,120.7153,120.7533,818.0
2021-05-18 13:20:00,127.3,127.35,127.29,127.34,6051.0,120.7723,120.8197,120.7628,120.8102,6051.0
2021-05-18 13:25:00,127.32,127.38,127.32,127.37,2688.0,120.7912,120.8482,120.7912,120.8387,2688.0
2021-05-18 13:30:00,127.38,127.38,127.33,127.36,1032.0,120.8482,120.8482,120.8007,120.8292,1032.0
2021-05-18 13:35:00,127.35,127.36,127.32,127.34,9665.0,120.8197,120.8292,120.7912,120.8102,9665.0
2021-05-18 13:40:00,127.35,127.35,127.31,127.32,1737.0,120.8197,120.8197,120.7817,120.7912,1737.0
2021-05-18 13:45:00,127.33,127.37,127.28,127.28,4812.0,120.8007,120.8387,120.7533,120.7533,4812.0
2021-05-18 13:50:00,127.31,127.32,127.26,127.27,2487.0,120.7817,120.7912,120.7343,120.7438,2487.0
2021-05-18 13:55:00,127.27,127.28,127.23,127.23,4778.0,120.7438,120.7533,120.7058,120.7058,4778.0
2021-05-18 14:00:00,127.23,127.26,127.19,127.22,5935.0,120.7058,120.7343,120.6679,120.6964,5935.0
2021-05-18 14:05:00,127.24,127.27,127.24,127.25,19832.0,120.7153,120.7438,120.7153,120.7248,19832.0
2021-05-18 14:10:00,127.23,127.24,127.2,127.24,3582.0,120.7058,120.7153,120.6774,120.7153,3582.0
2021-05-18 14:15:00,127.23,127.26,127.19,127.19,6451.0,120.7058,120.7343,120.6679,120.6679,6451.0
2021-05-18 14:20:00,127.2,127.2,127.05,127.07,3394.0,120.6774,120.6774,120.5351,120.554,3394.0
2021-05-18 14:25:00,127.07,127.09,127.05,127.05,4395.0,120.554,120.573,120.5351,120.5351,4395.0
2021-05-18 14:30:00,127.06,127.08,126.9,126.9,8515.0,120.5446,120.5635,120.3928,120.3928,8515.0
2021-05-18 14:35:00,126.9,126.93,126.84,126.88,11863.0,120.3928,120.4212,120.3358,120.3738,11863.0
2021-05-18 14:40:00,126.87,126.91,126.74,126.8,5786.0,120.3643,120.4023,120.241,120.2979,5786.0
2021-05-18 14:45:00,126.82,126.82,126.71,126.77,3816.0,120.3169,120.3169,120.2125,120.2694,3816.0
2021-05-18 14:50:00,126.79,126.87,126.78,126.87,9286.0,120.2884,120.3643,120.2789,120.3643,9286.0
2021-05-18 14:55:00,126.86,126.94,126.83,126.94,10925.0,120.3548,120.4307,120.3264,120.4307,10925.0
2021-05-18 15:00:00,126.95,126.99,126.9,126.99,6264.0,120.4402,120.4781,120.3928,120.4781,6264.0
2021-05-18 15:05:00,126.98,127.02,126.94,127.01,5893.0,120.4687,120.5066,120.4307,120.4971,5893.0
2021-05-18 15:10:00,127.02,127.03,126.92,126.93,3617.0,120.5066,120.5161,120.4117,120.4212,3617.0
2021-05-18 15:15:00,126.95,127.0,126.9,127.0,2118.0,120.4402,120.4876,120.3928,120.4876,2118.0
2021-05-18 15:20:00,127.03,127.03,126.98,127.0,5441.0,120.5161,120.5161,120.4687,120.4876,5441.0
2021-05-18 15:25:00,127.02,127.07,127.02,127.05,7646.0,120.5066,120.554,120.5066,120.5351,7646.0
2021-05-18 15:30:00,127.06,127.11,127.03,127.11,12171.0,120.5446,120.592,120.5161,120.592,12171.0
2021-05-18 15:35:00,127.1,127.1,127.05,127.08,2275.0,120.5825,120.5825,120.5351,120.5635,2275.0
2021-05-18 15:40:00,127.11,127.15,127.06,127.1,5379.0,120.592,120.6299,120.5446,120.5825,5379.0
2021-05-18 15:45:00,127.11,127.11,126.77,126.81,16642.0,120.592,120.592,120.2694,120.3074,16642.0
2021-05-18 15:50:00,126.81,126.81,126.52,126.54,26206.0,120.3074,120.3074,120.0323,120.0512,26206.0
2021-05-18 15:55:00,126.55,126.63,126.4,126.4,7187.0,120.0607,120.1366,119.9184,119.9184,7187.0
2021-05-19 09:30:00,124.92,125.1,124.84,125.1,10954.0,118.5143,118.6851,118.4384,118.6851,10954.0
2021-05-19 09:35:00,125.08,125.08,124.69,124.7,16658.0,118.6661,118.6661,118.2961,118.3056,16658.0
2021-05-19 09:40:00,124.7,125.03,124.61,125.03,30291.0,118.3056,118.6187,118.2202,118.6187,30291.0
2021-05-19 09:45:00,125.0,125.02,124.76,124.78,14507.0,118.5902,118.6092,118.3625,118.3815,14507.0
2021-05-19 09:50:00,124.77,125.0,124.76,124.94,14543.0,118.372,118.5902,118.3625,118.5333,14543.0
2021-05-19 09:55:00,124.93,125.12,124.87,124.97,15574.0,118.5238,118.704,118.4669,118.5617,15574.0
2021-05-19 10:00:00,124.99,125.02,124.67,124.67,19822.0,118.5807,118.6092,118.2771,118.2771,19822.0
2021-05-19 10:05:00,124.67,124.75,124.62,124.64,20115.0,118.2771,118.353,118.2297,118.2487,20115.0
2021-05-19 10:10:00,124.62,124.65,124.51,124.62,15785.0,118.2297,118.2581,118.1253,118.2297,15785.0
2021-05-19 10:15:00,124.61,124.74,124.48,124.74,35445.0,118.2202,118.3435,118.0969,118.3435,35445.0
2021-05-19 10:20:00,124.71,124.73,124.57,124.58,21194.0,118.3151,118.334,118.1822,118.1917,21194.0
2021-05-19 10:25:00,124.58,124.88,124.53,124.87,19789.0,118.1917,118.4763,118.1443,118.4669,19789.0
2021-05-19 10:30:00,124.85,124.89,124.74,124.81,3520.0,118.4479,118.4858,118.3435,118.4099,3520.0
2021-05-19 10:35:00,124.82,124.92,124.58,124.58,11897.0,118.4194,118.5143,118.1917,118.1917,11897.0
2021-05-19 10:40:00,124.55,124.72,124.45,124.72,16437.0,118.1633,118.3246,118.0684,118.3246,16437.0
2021-05-19 10:45:00,124.71,124.83,124.68,124.77,9215.0,118.3151,118.4289,118.2866,118.372,9215.0
2021-05-19 10:50:00,124.76,125.07,124.75,125.0,13471.0,118.3625,118.6566,118.353,118.5902,13471.0
2021-05-19 10:55:00,125.01,125.02,124.92,124.95,4429.0,118.5997,118.6092,118.5143,118.5428,4429.0
2021-05-19 11:00:00,124.92,124.94,124.77,124.8,6486.0,118.5143,118.5333,118.372,118.4004,6486.0
2021-05-19 11:05:00,124.8,125.16,124.79,125.14,14051.0,118.4004,118.742,118.391,118.723,14051.0
2021-05-19 11:10:00,125.13,125.18,125.08,125.17,8064.0,118.7135,118.761,118.6661,118.7515,8064.0
2021-05-19 11:15:00,125.19,125.19,125.03,125.03,21561.0,118.7705,118.7705,118.6187,118.6187,21561.0
2021-05-19 11:20:00,125.03,125.29,125.03,125.29,11024.0,118.6187,118.8653,118.6187,118.8653,11024.0
2021-05-19 11:25:00,125.28,125.28,125.21,125.25,4534.0,118.8558,118.8558,118.7894,118.8274,4534.0
2021-05-19 11:30:00,125.25,125.26,125.1,125.11,6053.0,118.8274,118.8369,118.6851,118.6946,6053.0
2021-05-19 11:35:00,125.11,125.15,125.05,125.14,3648.0,118.6946,118.7325,118.6376,118.723,3648.0
2021-05-19 11:40:00,125.11,125.13,125.01,125.06,7689.0,118.6946,118.7135,118.5997,118.6471,7689.0
2021-05-19 11:45:00,125.07,125.14,125.02,125.12,5137.0,118.6566,118.723,118.6092,118.704,5137.0
2021-05-19 11:50:00,125.13,125.17,125.09,125.13,6468.0,118.7135,118.7515,118.6756,118.7135,6468.0
2021-05-19 11:55:00,125.16,125.34,125.16,125.31,3081.0,118.742,118.9128,118.742,118.8843,3081.0
2021-05-19 12:00:00,125.31,125.35,125.28,125.34,10850.0,118.8843,118.9222,118.8558,118.9128,10850.0
2021-05-19 12:05:00,125.37,125.45,125.34,125.41,12591.0,118.9412,119.0171,118.9128,118.9792,12591.0
2021-05-19 12:10:00,125.44,125.48,125.43,125.46,5767.0,119.0076,119.0456,118.9981,119.0266,5767.0
2021-05-19 12:15:00,125.46,125.57,125.46,125.56,4428.0,119.0266,119.131,119.0266,119.1215,4428.0
2021-05-19 12:20:00,125.59,125.62,125.5,125.62,9973.0,119.1499,119.1784,119.0646,119.1784,9973.0
2021-05-19 12:25:00,125.59,125.59,125.5,125.5,19972.0,119.1499,119.1499,119.0646,119.0646,19972.0
2021-05-19 12:30:00,125.51,125.56,125.51,125.54,40310.0,119.074,119.1215,119.074,119.1025,40310.0
2021-05-19 12:35:00,125.55,125.59,125.49,125.55,15019.0,119.112,119.1499,119.0551,119.112,15019.0
2021-05-19 12:40:00,125.56,125.66,125.53,125.53,7035.0,119.1215,119.2163,119.093,119.093,7035.0
2021-05-19 12:45:00,125.55,125.61,125.51,125.57,2607.0,119.112,119.1689,119.074,119.131,2607.0
2021-05-19 12:50:00,125.57,125.62,125.52,125.62,3471.0,119.131,119.1784,119.0835,119.1784,3471.0
2021-05-19 12:55:00,125.65,125.65,125.6,125.61,2339.0,119.2069,119.2069,119.1594,119.1689,2339.0
2021-05-19 13:00:00,125.61,125.72,125.61,125.7,9317.0,119.1689,119.2733,119.1689,119.2543,9317.0
2021-05-19 13:05:00,125.69,125.84,125.68,125.76,6051.0,119.2448,119.3871,119.2353,119.3112,6051.0
2021-05-19 13:10:00,125.79,125.89,125.78,125.86,5742.0,119.3397,119.4346,119.3302,119.4061,5742.0
2021-05-19 13:15:00,125.87,125.89,125.82,125.83,6552.0,119.4156,119.4346,119.3681,119.3776,6552.0
2021-05-19 13:20:00,125.85,125.85,125.78,125.79,2555.0,119.3966,119.3966,119.3302,119.3397,2555.0
2021-05-19 13:25:00,125.74,125.78,125.71,125.78,5638.0,119.2922,119.3302,119.2638,119.3302,5638.0
2021-05-19 13:30:00,125.78,125.78,125.63,125.63,1918.0,119.3302,119.3302,119.1879,119.1879,1918.0
2021-05-19 13:35:00,125.63,125.65,125.5,125.65,5878.0,119.1879,119.2069,119.0646,119.2069,5878.0
2021-05-19 13:40:00,125.66,125.66,125.59,125.61,4933.0,119.2163,119.2163,119.1499,119.1689,4933.0
2021-05-19 13:45:00,125.62,125.7,125.61,125.69,2597.0,119.1784,119.2543,119.1689,119.2448,2597.0
2021-05-19 13:50:00,125.73,125.81,125.69,125.81,14258.0,119.2828,119.3587,119.2448,119.3587,14258.0
2021-05-19 13:55:00,125.79,125.82,125.67,125.67,3914.0,119.3397,119.3681,119.2258,119.2258,3914.0
2021-05-19 14:00:00,125.68,125.86,125.4,125.47,12084.0,119.2353,119.4061,118.9697,119.0361,12084.0
2021-05-19 14:05:00,125.37,125.44,125.22,125.44,11186.0,118.9412,119.0076,118.7989,119.0076,11186.0
2021-05-19 14:10:00,125.38,125.44,125.23,125.36,11773.0,118.9507,119.0076,118.8084,118.9317,11773.0
2021-05-19 14:15:00,125.35,125.35,125.17,125.32,8044.0,118.9222,118.9222,118.7515,118.8938,8044.0
2021-05-19 14:20:00,125.38,126.02,125.38,125.92,26324.0,118.9507,119.5579,118.9507,119.463,26324.0
2021-05-19 14:25:00,125.92,125.92,125.81,125.9,8229.0,119.463,119.463,119.3587,119.444,8229.0
2021-05-19 14:30:00,125.92,126.04,125.74,125.74,19562.0,119.463,119.5769,119.2922,119.2922,19562.0
2021-05-19 14:35:00,125.76,125.82,125.51,125.53,8161.0,119.3112,119.3681,119.074,119.093,8161.0
2021-05-19 14:40:00,125.5,125.54,125.41,125.43,8169.0,119.0646,119.1025,118.9792,118.9981,8169.0
2021-05-19 14:45:00,125.45,125.45,125.31,125.38,5929.0,119.0171,119.0171,118.8843,118.9507,5929.0
2021-05-19 14:50:00,125.4,125.43,125.34,125.35,3993.0,118.9697,118.9981,118.9128,118.9222,3993.0
2021-05-19 14:55:00,125.43,125.6,125.34,125.39,8067.0,118.9981,119.1594,118.9128,118.9602,8067.0
2021-05-19 15:00:00,125.39,125.39,125.22,125.31,7302.0,118.9602,118.9602,118.7989,118.8843,7302.0
2021-05-19 15:05:00,125.36,125.58,125.35,125.56,9128.0,118.9317,119.1405,118.9222,119.1215,9128.0
2021-05-19 15:10:00,125.56,125.71,125.53,125.64,6574.0,119.1215,119.2638,119.093,119.1974,6574.0
2021-05-19 15:15:00,125.64,125.7,125.62,125.63,3924.0,119.1974,119.2543,119.1784,119.1879,3924.0
2021-05-19 15:20:00,125.63,125.86,125.6,125.8,14481.0,119.1879,119.4061,119.1594,119.3492,14481.0
2021-05-19 15:25:00,125.8,125.95,125.75,125.92,9400.0,119.3492,119.4915,119.3017,119.463,9400.0
2021-05-19 15:30:00,125.87,125.88,125.63,125.73,16419.0,119.4156,119.4251,119.1879,119.2828,16419.0
2021-05-19 15:35:00,125.73,125.79,125.69,125.79,10018.0,119.2828,119.3397,119.2448,119.3397,10018.0
2021-05-19 15:40:00,125.79,125.8,125.7,125.72,16740.0,119.3397,119.3492,119.2543,119.2733,16740.0
2021-05-19 15:45:00,125.69,125.76,125.58,125.64,16168.0,119.2448,119.3112,119.1405,119.1974,16168.0
2021-05-19 15:50:00,125.66,126.03,125.63,126.01,25870.0,119.2163,119.5674,119.1879,119.5484,25870.0
2021-05-19 15:55:00,126.01,126.25,125.99,126.24,34314.0,119.5484,119.7761,119.5294,119.7666,34314.0
2021-05-20 09:30:00,126.35,126.69,126.33,126.65,57631.0,119.871,120.1935,119.852,120.1556,57631.0
2021-05-20 09:35:00,126.62,126.76,126.62,126.65,8271.0,120.1271,120.2599,120.1271,120.1556,8271.0
2021-05-20 09:40:00,126.65,126.79,126.65,126.74,20443.0,120.1556,120.2884,120.1556,120.241,20443.0
2021-05-20 09:45:00,126.74,126.95,126.74,126.95,15203.0,120.241,120.4402,120.241,120.4402,15203.0
2021-05-20 09:50:00,126.95,126.95,126.83,126.89,8247.0,120.4402,120.4402,120.3264,120.3833,8247.0
2021-05-20 09:55:00,126.9,126.97,126.85,126.88,8171.0,120.3928,120.4592,120.3453,120.3738,8171.0
2021-05-20 10:00:00,126.94,127.07,126.87,127.07,5425.0,120.4307,120.554,120.3643,120.554,5425.0
2021-05-20 10:05:00,127.08,127.09,126.93,126.93,10130.0,120.5635,120.573,120.4212,120.4212,10130.0
2021-05-20 10:10:00,126.94,127.01,126.94,126.96,14072.0,120.4307,120.4971,120.4307,120.4497,14072.0
2021-05-20 10:15:00,126.98,127.09,126.98,127.05,5749.0,120.4687,120.573,120.4687,120.5351,5749.0
2021-05-20 10:20:00,127.06,127.07,127.0,127.05,5038.0,120.5446,120.554,120.4876,120.5351,5038.0
2021-05-20 10:25:00,127.05,127.07,127.03,127.06,13675.0,120.5351,120.554,120.5161,120.5446,13675.0
2021-05-20 10:30:00,127.09,127.13,127.07,127.12,3440.0,120.573,120.611,120.554,120.6015,3440.0
2021-05-20 10:35:00,127.12,127.14,127.06,127.14,5729.0,120.6015,120.6205,120.5446,120.6205,5729.0
2021-05-20 10:40:00,127.17,127.17,127.09,127.16,9159.0,120.6489,120.6489,120.573,120.6394,9159.0
2021-05-20 10:45:00,127.17,127.28,127.16,127.23,40262.0,120.6489,120.7533,120.6394,120.7058,40262.0
2021-05-20 10:50:00,127.24,127.32,127.24,127.29,2370.0,120.7153,120.7912,120.7153,120.7628,2370.0
2021-05-20 10:55:00,127.28,127.28,127.24,127.24,1225.0,120.7533,120.7533,120.7153,120.7153,1225.0
2021-05-20 11:00:00,127.25,127.3,127.25,127.27,3797.0,120.7248,120.7723,120.7248,120.7438,3797.0
2021-05-20 11:05:00,127.28,127.36,127.28,127.35,17667.0,120.7533,120.8292,120.7533,120.8197,17667.0
2021-05-20 11:10:00,127.35,127.38,127.32,127.32,8158.0,120.8197,120.8482,120.7912,120.7912,8158.0
2021-05-20 11:15:00,127.33,127.37,127.33,127.36,4024.0,120.8007,120.8387,120.8007,120.8292,4024.0
2021-05-20 11:20:00,127.37,127.4,127.36,127.39,1911.0,120.8387,120.8671,120.8292,120.8576,1911.0
2021-05-20 11:25:00,127.38,127.51,127.37,127.51,6794.0,120.8482,120.9715,120.8387,120.9715,6794.0
2021-05-20 11:30:00,127.52,127.64,127.52,127.64,7951.0,120.981,121.0948,120.981,121.0948,7951.0
2021-05-20 11:35:00,127.64,127.69,127.62,127.69,5692.0,121.0948,121.1423,121.0758,121.1423,5692.0
2021-05-20 11:40:00,127.69,127.79,127.69,127.78,3146.0,121.1423,121.2371,121.1423,121.2276,3146.0
2021-05-20 11:45:00,127.77,127.88,127.77,127.88,16888.0,121.2182,121.3225,121.2182,121.3225,16888.0
2021-05-20 11:50:00,127.87,127.9,127.8,127.8,1461.0,121.313,121.3415,121.2466,121.2466,1461.0
2021-05-20 11:55:00,127.79,127.83,127.73,127.74,5134.0,121.2371,121.2751,121.1802,121.1897,5134.0
2021-05-20 12:00:00,127.71,127.71,127.56,127.61,4336.0,121.1612,121.1612,121.0189,121.0664,4336.0
2021-05-20 12:05:00,127.58,127.62,127.58,127.59,26792.0,121.0379,121.0758,121.0379,121.0474,26792.0
2021-05-20 12:10:00,127.59,127.64,127.55,127.56,8922.0,121.0474,121.0948,121.0094,121.0189,8922.0
2021-05-20 12:15:00,127.57,127.61,127.52,127.52,6686.0,121.0284,121.0664,120.981,120.981,6686.0
2021-05-20 12:20:00,127.56,127.57,127.49,127.51,4510.0,121.0189,121.0284,120.9525,120.9715,4510.0
2021-05-20 12:25:00,127.52,127.55,127.47,127.48,6328.0,120.981,121.0094,120.9335,120.943,6328.0
2021-05-20 12:30:00,127.53,127.56,127.52,127.55,2056.0,120.9905,121.0189,120.981,121.0094,2056.0
2021-05-20 12:35:00,127.53,127.53,127.34,127.41,18842.0,120.9905,120.9905,120.8102,120.8766,18842.0
2021-05-20 12:40:00,127.41,127.43,127.33,127.36,11226.0,120.8766,120.8956,120.8007,120.8292,11226.0
2021-05-20 12:45:00,127.36,127.48,127.36,127.48,3694.0,120.8292,120.943,120.8292,120.943,3694.0
2021-05-20 12:50:00,127.47,127.52,127.45,127.51,2749.0,120.9335,120.981,120.9146,120.9715,2749.0
2021-05-20 12:55:00,127.49,127.55,127.48,127.55,5302.0,120.9525,121.0094,120.943,121.0094,5302.0
2021-05-20 13:00:00,127.54,127.57,127.49,127.55,6995.0,120.9999,121.0284,120.9525,121.0094,6995.0
2021-05-20 13:05:00,127.56,127.64,127.56,127.63,2321.0,121.0189,121.0948,121.0189,121.0853,2321.0
2021-05-20 13:10:00,127.64,127.66,127.64,127.65,1700.0,121.0948,121.1138,121.0948,121.1043,1700.0
2021-05-20 13:15:00,127.67,127.72,127.66,127.7,27610.0,121.1233,121.1707,121.1138,121.1517,27610.0
2021-05-20 13:20:00,127.72,127.74,127.71,127.72,3219.0,121.1707,121.1897,121.1612,121.1707,3219.0
2021-05-20 13:25:00,127.73,127.73,127.71,127.71,749.0,121.1802,121.1802,121.1612,121.1612,749.0
2021-05-20 13:30:00,127.76,127.77,127.75,127.77,1724.0,121.2087,121.2182,121.1992,121.2182,1724.0
2021-05-20 13:35:00,127.76,127.78,127.74,127.75,3377.0,121.2087,121.2276,121.1897,121.1992,3377.0
2021-05-20 13:40:00,127.76,127.79,127.76,127.79,5243.0,121.2087,121.2371,121.2087,121.2371,5243.0
2021-05-20 13:45:00,127.76,127.77,127.73,127.75,3794.0,121.2087,121.2182,121.1802,121.1992,3794.0
2021-05-20 13:50:00,127.77,127.77,127.49,127.59,7134.0,121.2182,121.2182,120.9525,121.0474,7134.0
2021-05-20 13:55:00,127.55,127.66,127.53,127.66,4480.0,121.0094,121.1138,120.9905,121.1138,4480.0
2021-05-20 14:00:00,127.68,127.75,127.66,127.7,8407.0,121.1328,121.1992,121.1138,121.1517,8407.0
2021-05-20 14:05:00,127.73,127.74,127.7,127.74,5100.0,121.1802,121.1897,121.1517,121.1897,5100.0
2021-05-20 14:10:00,127.74,127.75,127.69,127.75,5126.0,121.1897,121.1992,121.1423,121.1992,5126.0
2021-05-20 14:15:00,127.73,127.75,127.66,127.72,6002.0,121.1802,121.1992,121.1138,121.1707,6002.0
2021-05-20 14:20:00,127.72,127.72,127.68,127.72,3716.0,121.1707,121.1707,121.1328,121.1707,3716.0
2021-05-20 14:25:00,127.72,127.75,127.67,127.75,5310.0,121.1707,121.1992,121.1233,121.1992,5310.0
2021-05-20 14:30:00,127.79,127.79,127.71,127.71,5776.0,121.2371,121.2371,121.1612,121.1612,5776.0
2021-05-20 14:35:00,127.75,127.79,127.75,127.78,3473.0,121.1992,121.2371,121.1992,121.2276,3473.0
2021-05-20 14:40:00,127.77,127.83,127.77,127.8,5534.0,121.2182,121.2751,121.2182,121.2466,5534.0
2021-05-20 14:45:00,127.81,127.81,127.75,127.8,3057.0,121.2561,121.2561,121.1992,121.2466,3057.0
2021-05-20 14:50:00,127.79,127.86,127.77,127.86,4446.0,121.2371,121.3035,121.2182,121.3035,4446.0
2021-05-20 14:55:00,127.85,127.86,127.75,127.79,7801.0,121.294,121.3035,121.1992,121.2371,7801.0
2021-05-20 15:00:00,127.78,127.82,127.7,127.77,10697.0,121.2276,121.2656,121.1517,121.2182,10697.0
2021-05-20 15:05:00,127.74,127.76,127.7,127.76,7600.0,121.1897,121.2087,121.1517,121.2087,7600.0
2021-05-20 15:10:00,127.76,127.86,127.76,127.82,4882.0,121.2087,121.3035,121.2087,121.2656,4882.0
2021-05-20 15:15:00,127.83,127.89,127.82,127.88,4630.0,121.2751,121.332,121.2656,121.3225,4630.0
2021-05-20 15:20:00,127.87,127.99,127.86,127.99,7800.0,121.313,121.4269,121.3035,121.4269,7800.0
2021-05-20 15:25:00,127.99,128.06,127.99,128.06,9696.0,121.4269,121.4933,121.4269,121.4933,9696.0
2021-05-20 15:30:00,128.06,128.06,127.89,127.9,21445.0,121.4933,121.4933,121.332,121.3415,21445.0
2021-05-20 15:35:00,127.9,127.95,127.85,127.85,9810.0,121.3415,121.3889,121.294,121.294,9810.0
2021-05-20 15:40:00,127.85,127.87,127.73,127.77,7074.0,121.294,121.313,121.1802,121.2182,7074.0
2021-05-20 15:45:00,127.78,127.88,127.71,127.71,15925.0,121.2276,121.3225,121.1612,121.1612,15925.0
2021-05-20 15:50:00,127.71,127.82,127.6,127.81,31559.0,121.1612,121.2656,121.0569,121.2561,31559.0
2021-05-20 15:55:00,127.78,127.78,127.56,127.64,30940.0,121.2276,121.2276,121.0189,121.0948,30940.0
2021-05-21 09:30:00,128.08,128.31,128.08,128.31,13179.0,121.5123,121.7305,121.5123,121.7305,13179.0
2021-05-21 09:35:00,128.33,128.48,128.28,128.38,3150.0,121.7494,121.8917,121.702,121.7969,3150.0
2021-05-21 09:40:00,128.4,128.4,128.33,128.35,14932.0,121.8158,121.8158,121.7494,121.7684,14932.0
2021-05-21 09:45:00,128.34,128.35,128.2,128.27,9757.0,121.7589,121.7684,121.6261,121.6925,9757.0
2021-05-21 09:50:00,128.25,128.35,128.17,128.32,12150.0,121.6735,121.7684,121.5976,121.7399,12150.0
2021-05-21 09:55:00,128.31,128.44,128.3,128.44,7547.0,121.7305,121.8538,121.721,121.8538,7547.0
2021-05-21 10:00:00,128.48,128.48,128.28,128.32,8985.0,121.8917,121.8917,121.702,121.7399,8985.0
2021-05-21 10:05:00,128.31,128.31,128.17,128.2,11991.0,121.7305,121.7305,121.5976,121.6261,11991.0
2021-05-21 10:10:00,128.21,128.3,128.17,128.17,5868.0,121.6356,121.721,121.5976,121.5976,5868.0
2021-05-21 10:15:00,128.16,128.21,128.12,128.14,9128.0,121.5882,121.6356,121.5502,121.5692,9128.0
2021-05-21 10:20:00,128.12,128.14,128.03,128.05,10470.0,121.5502,121.5692,121.4648,121.4838,10470.0
2021-05-21 10:25:00,128.06,128.11,128.04,128.06,7967.0,121.4933,121.5407,121.4743,121.4933,7967.0
2021-05-21 10:30:00,127.98,128.15,127.98,128.13,10047.0,121.4174,121.5787,121.4174,121.5597,10047.0
2021-05-21 10:35:00,128.13,128.13,127.95,127.97,5619.0,121.5597,121.5597,121.3889,121.4079,5619.0
2021-05-21 10:40:00,128.0,128.03,127.97,127.97,2749.0,121.4364,121.4648,121.4079,121.4079,2749.0
2021-05-21 10:45:00,127.98,128.0,127.94,128.0,6951.0,121.4174,121.4364,121.3794,121.4364,6951.0
2021-05-21 10:50:00,128.02,128.06,128.0,128.0,1864.0,121.4553,121.4933,121.4364,121.4364,1864.0
2021-05-21 10:55:00,128.0,128.12,128.0,128.12,4511.0,121.4364,121.5502,121.4364,121.5502,4511.0
2021-05-21 11:00:00,128.13,128.14,128.02,128.04,3578.0,121.5597,121.5692,121.4553,121.4743,3578.0
2021-05-21 11:05:00,128.04,128.11,128.04,128.08,3111.0,121.4743,121.5407,121.4743,121.5123,3111.0
2021-05-21 11:10:00,128.07,128.13,128.05,128.06,3232.0,121.5028,121.5597,121.4838,121.4933,3232.0
2021-05-21 11:15:00,128.06,128.08,128.05,128.07,2280.0,121.4933,121.5123,121.4838,121.5028,2280.0
2021-05-21 11:20:00,128.08,128.11,128.08,128.09,2714.0,121.5123,121.5407,121.5123,121.5217,2714.0
2021-05-21 11:25:00,128.08,128.09,127.8,127.82,26281.0,121.5123,121.5217,121.2466,121.2656,26281.0
2021-05-21 11:30:00,127.81,127.97,127.8,127.95,3555.0,121.2561,121.4079,121.2466,121.3889,3555.0
2021-05-21 11:35:00,127.95,127.95,127.84,127.9,3294.0,121.3889,121.3889,121.2846,121.3415,3294.0
2021-05-21 11:40:00,127.94,127.96,127.89,127.89,2343.0,121.3794,121.3984,121.332,121.332,2343.0
2021-05-21 11:45:00,127.9,127.94,127.86,127.86,2151.0,121.3415,121.3794,121.3035,121.3035,2151.0
2021-05-21 11:50:00,127.86,127.9,127.79,127.79,2417.0,121.3035,121.3415,121.2371,121.2371,2417.0
2021-05-21 11:55:00,127.77,127.77,127.71,127.72,4133.0,121.2182,121.2182,121.1612,121.1707,4133.0
2021-05-21 12:00:00,127.71,127.79,127.7,127.78,10857.0,121.1612,121.2371,121.1517,121.2276,10857.0
2021-05-21 12:05:00,127.79,127.79,127.46,127.46,38276.0,121.2371,121.2371,120.924,120.924,38276.0
2021-05-21 12:10:00,127.46,127.6,127.46,127.57,5716.0,120.924,121.0569,120.924,121.0284,5716.0
2021-05-21 12:15:00,127.55,127.58,127.52,127.53,1532.0,121.0094,121.0379,120.981,120.9905,1532.0
2021-05-21 12:20:00,127.55,127.59,127.53,127.53,1782.0,121.0094,121.0474,120.9905,120.9905,1782.0
2021-05-21 12:25:00,127.59,127.59,127.55,127.57,4294.0,121.0474,121.0474,121.0094,121.0284,4294.0
2021-05-21 12:30:00,127.58,127.63,127.56,127.57,2385.0,121.0379,121.0853,121.0189,121.0284,2385.0
2021-05-21 12:35:00,127.58,127.6,127.54,127.57,2461.0,121.0379,121.0569,120.9999,121.0284,2461.0
2021-05-21 12:40:00,127.58,127.61,127.57,127.61,1455.0,121.0379,121.0664,121.0284,121.0664,1455.0
2021-05-21 12:45:00,127.51,127.51,127.48,127.5,1200.0,120.9715,120.9715,120.943,120.962,1200.0
2021-05-21 12:50:00,127.5,127.5,127.37,127.37,2253.0,120.962,120.962,120.8387,120.8387,2253.0
2021-05-21 12:55:00,127.36,127.42,127.29,127.42,8241.0,120.8292,120.8861,120.7628,120.8861,8241.0
2021-05-21 13:00:00,127.42,127.48,127.42,127.48,9469.0,120.8861,120.943,120.8861,120.943,9469.0
2021-05-21 13:05:00,127.49,127.53,127.47,127.51,1610.0,120.9525,120.9905,120.9335,120.9715,1610.0
2021-05-21 13:10:00,127.47,127.49,127.43,127.43,712.0,120.9335,120.9525,120.8956,120.8956,712.0
2021-05-21 13:15:00,127.47,127.47,127.44,127.45,1331.0,120.9335,120.9335,120.9051,120.9146,1331.0
2021-05-21 13:20:00,127.46,127.58,127.46,127.52,5965.0,120.924,121.0379,120.924,120.981,5965.0
2021-05-21 13:25:00,127.52,127.61,127.52,127.61,3683.0,120.981,121.0664,120.981,121.0664,3683.0
2021-05-21 13:30:00,127.6,127.71,127.58,127.71,2851.0,121.0569,121.1612,121.0379,121.1612,2851.0
2021-05-21 13:35:00,127.69,127.73,127.67,127.71,4218.0,121.1423,121.1802,121.1233,121.1612,4218.0
2021-05-21 13:40:00,127.7,127.7,127.65,127.66,4025.0,121.1517,121.1517,121.1043,121.1138,4025.0
2021-05-21 13:45:00,127.67,127.67,127.63,127.66,6993.0,121.1233,121.1233,121.0853,121.1138,6993.0
2021-05-21 13:50:00,127.67,127.69,127.64,127.66,6580.0,121.1233,121.1423,121.0948,121.1138,6580.0
2021-05-21 13:55:00,127.67,127.67,127.63,127.64,1726.0,121.1233,121.1233,121.0853,121.0948,1726.0
2021-05-21 14:00:00,127.63,127.68,127.61,127.65,4770.0,121.0853,121.1328,121.0664,121.1043,4770.0
2021-05-21 14:05:00,127.67,127.79,127.66,127.77,5111.0,121.1233,121.2371,121.1138,121.2182,5111.0
2021-05-21 14:10:00,127.74,127.81,127.74,127.77,3168.0,121.1897,121.2561,121.1897,121.2182,3168.0
2021-05-21 14:15:00,127.78,127.78,127.72,127.73,4933.0,121.2276,121.2276,121.1707,121.1802,4933.0
2021-05-21 14:20:00,127.71,127.71,127.67,127.7,5672.0,121.1612,121.1612,121.1233,121.1517,5672.0
2021-05-21 14:25:00,127.69,127.69,127.57,127.6,4880.0,121.1423,121.1423,121.0284,121.0569,4880.0
2021-05-21 14:30:00,127.66,127.68,127.62,127.62,1898.0,121.1138,121.1328,121.0758,121.0758,1898.0
2021-05-21 14:35:00,127.61,127.63,127.45,127.51,19726.0,121.0664,121.0853,120.9146,120.9715,19726.0
2021-05-21 14:40:00,127.52,127.56,127.52,127.53,2692.0,120.981,121.0189,120.981,120.9905,2692.0
2021-05-21 14:45:00,127.55,127.62,127.55,127.59,5956.0,121.0094,121.0758,121.0094,121.0474,5956.0
2021-05-21 14:50:00,127.61,127.67,127.6,127.67,2130.0,121.0664,121.1233,121.0569,121.1233,2130.0
2021-05-21 14:55:00,127.69,127.69,127.63,127.65,8572.0,121.1423,121.1423,121.0853,121.1043,8572.0
2021-05-21 15:00:00,127.65,127.65,127.56,127.61,1987.0,121.1043,121.1043,121.0189,121.0664,1987.0
2021-05-21 15:05:00,127.63,127.65,127.58,127.6,2728.0,121.0853,121.1043,121.0379,121.0569,2728.0
2021-05-21 15:10:00,127.59,127.72,127.59,127.69,11915.0,121.0474,121.1707,121.0474,121.1423,11915.0
2021-05-21 15:15:00,127.73,127.77,127.67,127.72,2923.0,121.1802,121.2182,121.1233,121.1707,2923.0
2021-05-21 15:20:00,127.75,127.81,127.75,127.8,1830.0,121.1992,121.2561,121.1992,121.2466,1830.0
2021-05-21 15:25:00,127.77,127.78,127.72,127.74,24228.0,121.2182,121.2276,121.1707,121.1897,24228.0
2021-05-21 15:30:00,127.75,127.75,127.6,127.63,6820.0,121.1992,121.1992,121.0569,121.0853,6820.0
2021-05-21 15:35:00,127.67,127.69,127.61,127.62,2710.0,121.1233,121.1423,121.0664,121.0758,2710.0
2021-05-21 15:40:00,127.59,127.65,127.51,127.52,7137.0,121.0474,121.1043,120.9715,120.981,7137.0
2021-05-21 15:45:00,127.52,127.58,127.43,127.58,21409.0,120.981,121.0379,120.8956,121.0379,21409.0
2021-05-21 15:50:00,127.6,127.66,127.5,127.53,35188.0,121.0569,121.1138,120.962,120.9905,35188.0
2021-05-21 15:55:00,127.53,127.56,127.37,127.41,15857.0,120.9905,121.0189,120.8387,120.8766,15857.0
2021-05-24 09:30:00,128.14,128.39,128.09,128.3,23528.0,121.5692,121.8064,121.5217,121.721,23528.0
2021-05-24 09:35:00,128.33,128.36,128.31,128.35,5700.0,121.7494,121.7779,121.7305,121.7684,5700.0
2021-05-24 09:40:00,128.34,128.42,128.34,128.37,11820.0,121.7589,121.8348,121.7589,121.7874,11820.0
2021-05-24 09:45:00,128.38,128.44,128.3,128.33,17799.0,121.7969,121.8538,121.721,121.7494,17799.0
2021-05-24 09:50:00,128.36,128.36,128.27,128.36,4938.0,121.7779,121.7779,121.6925,121.7779,4938.0
2021-05-24 09:55:00,128.36,128.44,128.33,128.44,7412.0,121.7779,121.8538,121.7494,121.8538,7412.0
2021-05-24 10:00:00,128.44,128.52,128.43,128.47,15468.0,121.8538,121.9297,121.8443,121.8823,15468.0
2021-05-24 10:05:00,128.48,128.51,128.46,128.51,9300.0,121.8917,121.9202,121.8728,121.9202,9300.0
2021-05-24 10:10:00,128.52,128.55,128.46,128.55,15348.0,121.9297,121.9582,121.8728,121.9582,15348.0
2021-05-24 10:15:00,128.56,128.65,128.55,128.64,12699.0,121.9676,122.053,121.9582,122.0435,12699.0
2021-05-24 10:20:00,128.66,128.76,128.66,128.69,8376.0,122.0625,122.1574,122.0625,122.091,8376.0
2021-05-24 10:25:00,128.7,128.71,128.63,128.66,3880.0,122.1005,122.11,122.0341,122.0625,3880.0
2021-05-24 10:30:00,128.67,128.71,128.66,128.71,7670.0,122.072,122.11,122.0625,122.11,7670.0
2021-05-24 10:35:00,128.69,128.74,128.69,128.72,3924.0,122.091,122.1384,122.091,122.1194,3924.0
2021-05-24 10:40:00,128.72,128.79,128.72,128.75,8399.0,122.1194,122.1858,122.1194,122.1479,8399.0
2021-05-24 10:45:00,128.74,128.74,128.69,128.71,3475.0,122.1384,122.1384,122.091,122.11,3475.0
2021-05-24 10:50:00,128.73,128.79,128.73,128.78,7207.0,122.1289,122.1858,122.1289,122.1764,7207.0
2021-05-24 10:55:00,128.77,128.77,128.72,128.72,14713.0,122.1669,122.1669,122.1194,122.1194,14713.0
2021-05-24 11:00:00,128.72,128.76,128.69,128.69,5056.0,122.1194,122.1574,122.091,122.091,5056.0
2021-05-24 11:05:00,128.69,128.72,128.69,128.71,9829.0,122.091,122.1194,122.091,122.11,9829.0
2021-05-24 11:10:00,128.73,128.73,128.7,128.71,3343.0,122.1289,122.1289,122.1005,122.11,3343.0
2021-05-24 11:15:00,128.72,128.79,128.71,128.78,1862.0,122.1194,122.1858,122.11,122.1764,1862.0
2021-05-24 11:20:00,128.79,128.79,128.74,128.76,1933.0,122.1858,122.1858,122.1384,122.1574,1933.0
2021-05-24 11:25:00,128.77,128.82,128.76,128.81,1310.0,122.1669,122.2143,122.1574,122.2048,1310.0
2021-05-24 11:30:00,128.83,128.84,128.79,128.82,3881.0,122.2238,122.2333,122.1858,122.2143,3881.0
2021-05-24 11:35:00,128.83,128.83,128.77,128.79,2508.0,122.2238,122.2238,122.1669,122.1858,2508.0
2021-05-24 11:40:00,128.79,128.86,128.79,128.86,789.0,122.1858,122.2523,122.1858,122.2523,789.0
2021-05-24 11:45:00,128.81,128.81,128.79,128.8,1910.0,122.2048,122.2048,122.1858,122.1953,1910.0
2021-05-24 11:50:00,128.77,128.78,128.74,128.74,2108.0,122.1669,122.1764,122.1384,122.1384,2108.0
2021-05-24 11:55:00,128.73,128.76,128.72,128.72,1703.0,122.1289,122.1574,122.1194,122.1194,1703.0
2021-05-24 12:00:00,128.78,128.78,128.74,128.75,4382.0,122.1764,122.1764,122.1384,122.1479,4382.0
2021-05-24 12:05:00,128.74,128.74,128.69,128.7,2489.0,122.1384,122.1384,122.091,122.1005,2489.0
2021-05-24 12:10:00,128.68,128.68,128.64,128.68,2700.0,122.0815,122.0815,122.0435,122.0815,2700.0
2021-05-24 12:15:00,128.67,128.68,128.64,128.64,1305.0,122.072,122.0815,122.0435,122.0435,1305.0
2021-05-24 12:20:00,128.64,128.67,128.62,128.63,2075.0,122.0435,122.072,122.0246,122.0341,2075.0
2021-05-24 12:25:00,128.61,128.61,128.56,128.58,2717.0,122.0151,122.0151,121.9676,121.9866,2717.0
2021-05-24 12:30:00,128.6,128.63,128.6,128.63,1872.0,122.0056,122.0341,122.0056,122.0341,1872.0
2021-05-24 12:35:00,128.64,128.68,128.64,128.66,1300.0,122.0435,122.0815,122.0435,122.0625,1300.0
2021-05-24 12:40:00,128.66,128.66,128.63,128.64,3474.0,122.0625,122.0625,122.0341,122.0435,3474.0
2021-05-24 12:45:00,128.63,128.67,128.63,128.66,777.0,122.0341,122.072,122.0341,122.0625,777.0
2021-05-24 12:50:00,128.65,128.67,128.61,128.63,4845.0,122.053,122.072,122.0151,122.0341,4845.0
2021-05-24 12:55:00,128.63,128.67,128.63,128.66,705.0,122.0341,122.072,122.0341,122.0625,705.0
2021-05-24 13:00:00,128.66,128.7,128.66,128.69,3737.0,122.0625,122.1005,122.0625,122.091,3737.0
2021-05-24 13:05:00,128.67,128.67,128.62,128.66,800.0,122.072,122.072,122.0246,122.0625,800.0
2021-05-24 13:10:00,128.65,128.68,128.64,128.67,1190.0,122.053,122.0815,122.0435,122.072,1190.0
2021-05-24 13:15:00,128.68,128.71,128.67,128.71,6045.0,122.0815,122.11,122.072,122.11,6045.0
2021-05-24 13:20:00,128.71,128.73,128.7,128.73,1749.0,122.11,122.1289,122.1005,122.1289,1749.0
2021-05-24 13:25:00,128.71,128.77,128.7,128.77,4292.0,122.11,122.1669,122.1005,122.1669,4292.0
2021-05-24 13:30:00,128.79,128.84,128.78,128.84,4942.0,122.1858,122.2333,122.1764,122.2333,4942.0
2021-05-24 13:35:00,128.81,128.81,128.77,128.78,1182.0,122.2048,122.2048,122.1669,122.1764,1182.0
2021-05-24 13:40:00,128.8,128.82,128.78,128.81,3547.0,122.1953,122.2143,122.1764,122.2048,3547.0
2021-05-24 13:45:00,128.81,128.83,128.79,128.82,2984.0,122.2048,122.2238,122.1858,122.2143,2984.0
2021-05-24 13:50:00,128.82,128.82,128.77,128.78,2959.0,122.2143,122.2143,122.1669,122.1764,2959.0
2021-05-24 13:55:00,128.77,128.8,128.77,128.79,2098.0,122.1669,122.1953,122.1669,122.1858,2098.0
2021-05-24 14:00:00,128.8,128.84,128.8,128.83,6710.0,122.1953,122.2333,122.1953,122.2238,6710.0
2021-05-24 14:05:00,128.83,128.84,128.8,128.82,1578.0,122.2238,122.2333,122.1953,122.2143,1578.0
2021-05-24 14:10:00,128.83,128.88,128.83,128.87,1752.0,122.2238,122.2712,122.2238,122.2617,1752.0
2021-05-24 14:15:00,128.88,128.92,128.88,128.91,1843.0,122.2712,122.3092,122.2712,122.2997,1843.0
2021-05-24 14:20:00,128.92,128.92,128.89,128.9,2389.0,122.3092,122.3092,122.2807,122.2902,2389.0
2021-05-24 14:25:00,128.92,128.93,128.89,128.89,2399.0,122.3092,122.3187,122.2807,122.2807,2399.0
2021-05-24 14:30:00,128.9,128.95,128.89,128.94,2222.0,122.2902,122.3376,122.2807,122.3282,2222.0
2021-05-24 14:35:00,128.94,128.96,128.93,128.95,2612.0,122.3282,122.3471,122.3187,122.3376,2612.0
2021-05-24 14:40:00,128.96,128.98,128.96,128.98,3925.0,122.3471,122.3661,122.3471,122.3661,3925.0
2021-05-24 14:45:00,128.98,128.99,128.95,128.95,7278.0,122.3661,122.3756,122.3376,122.3376,7278.0
2021-05-24 14:50:00,128.95,128.95,128.89,128.89,4034.0,122.3376,122.3376,122.2807,122.2807,4034.0
2021-05-24 14:55:00,128.9,128.95,128.89,128.91,5399.0,122.2902,122.3376,122.2807,122.2997,5399.0
2021-05-24 15:00:00,128.9,128.92,128.89,128.91,2827.0,122.2902,122.3092,122.2807,122.2997,2827.0
2021-05-24 15:05:00,128.91,128.94,128.89,128.92,9101.0,122.2997,122.3282,122.2807,122.3092,9101.0
2021-05-24 15:10:00,128.91,128.93,128.85,128.86,9580.0,122.2997,122.3187,122.2428,122.2523,9580.0
2021-05-24 15:15:00,128.86,128.86,128.8,128.82,4798.0,122.2523,122.2523,122.1953,122.2143,4798.0
2021-05-24 15:20:00,128.83,128.84,128.81,128.83,2841.0,122.2238,122.2333,122.2048,122.2238,2841.0
2021-05-24 15:25:00,128.84,128.84,128.8,128.82,4032.0,122.2333,122.2333,122.1953,122.2143,4032.0
2021-05-24 15:30:00,128.82,128.82,128.77,128.79,6228.0,122.2143,122.2143,122.1669,122.1858,6228.0
2021-05-24 15:35:00,128.81,128.83,128.78,128.81,9393.0,122.2048,122.2238,122.1764,122.2048,9393.0
2021-05-24 15:40:00,128.8,128.84,128.77,128.79,6991.0,122.1953,122.2333,122.1669,122.1858,6991.0
2021-05-24 15:45:00,128.77,128.81,128.75,128.78,12426.0,122.1669,122.2048,122.1479,122.1764,12426.0
2021-05-24 15:50:00,128.73,128.75,128.71,128.75,12655.0,122.1289,122.1479,122.11,122.1479,12655.0
2021-05-24 15:55:00,128.74,128.74,128.58,128.64,41601.0,122.1384,122.1384,121.9866,122.0435,41601.0
2021-05-25 09:30:00,129.01,129.04,128.86,128.88,11441.0,122.3946,122.423,122.2523,122.2712,11441.0
2021-05-25 09:35:00,128.83,128.92,128.83,128.89,6661.0,122.2238,122.3092,122.2238,122.2807,6661.0
2021-05-25 09:40:00,128.87,128.89,128.76,128.76,9506.0,122.2617,122.2807,122.1574,122.1574,9506.0
2021-05-25 09:45:00,128.76,128.76,128.61,128.61,17546.0,122.1574,122.1574,122.0151,122.0151,17546.0
2021-05-25 09:50:00,128.6,128.62,128.52,128.62,6566.0,122.0056,122.0246,121.9297,122.0246,6566.0
2021-05-25 09:55:00,128.63,128.69,128.57,128.58,15522.0,122.0341,122.091,121.9771,121.9866,15522.0
2021-05-25 10:00:00,128.57,128.64,128.53,128.57,12323.0,121.9771,122.0435,121.9392,121.9771,12323.0
2021-05-25 10:05:00,128.59,128.65,128.55,128.62,4502.0,121.9961,122.053,121.9582,122.0246,4502.0
2021-05-25 10:10:00,128.64,128.64,128.56,128.62,14151.0,122.0435,122.0435,121.9676,122.0246,14151.0
2021-05-25 10:15:00,128.61,128.65,128.56,128.56,5367.0,122.0151,122.053,121.9676,121.9676,5367.0
2021-05-25 10:20:00,128.54,128.63,128.54,128.61,3574.0,121.9487,122.0341,121.9487,122.0151,3574.0
2021-05-25 10:25:00,128.61,128.64,128.6,128.63,5118.0,122.0151,122.0435,122.0056,122.0341,5118.0
2021-05-25 10:30:00,128.64,128.64,128.54,128.54,6707.0,122.0435,122.0435,121.9487,121.9487,6707.0
2021-05-25 10:35:00,128.54,128.59,128.54,128.59,2803.0,121.9487,121.9961,121.9487,121.9961,2803.0
2021-05-25 10:40:00,128.57,128.67,128.57,128.67,4300.0,121.9771,122.072,121.9771,122.072,4300.0
2021-05-25 10:45:00,128.68,128.7,128.67,128.67,4153.0,122.0815,122.1005,122.072,122.072,4153.0
2021-05-25 10:50:00,128.67,128.68,128.64,128.67,7023.0,122.072,122.0815,122.0435,122.072,7023.0
2021-05-25 10:55:00,128.69,128.74,128.68,128.72,3928.0,122.091,122.1384,122.0815,122.1194,3928.0
2021-05-25 11:00:00,128.72,128.72,128.59,128.61,11035.0,122.1194,122.1194,121.9961,122.0151,11035.0
2021-05-25 11:05:00,128.59,128.64,128.56,128.63,22952.0,121.9961,122.0435,121.9676,122.0341,22952.0
2021-05-25 11:10:00,128.62,128.73,128.62,128.7,18495.0,122.0246,122.1289,122.0246,122.1005,18495.0
2021-05-25 11:15:00,128.71,128.72,128.56,128.59,46680.0,122.11,122.1194,121.9676,121.9961,46680.0
2021-05-25 11:20:00,128.59,128.64,128.58,128.62,17367.0,121.9961,122.0435,121.9866,122.0246,17367.0
2021-05-25 11:25:00,128.61,128.64,128.51,128.52,22372.0,122.0151,122.0435,121.9202,121.9297,22372.0
2021-05-25 11:30:00,128.53,128.54,128.38,128.45,19379.0,121.9392,121.9487,121.7969,121.8633,19379.0
2021-05-25 11:35:00,128.44,128.49,128.43,128.46,20653.0,121.8538,121.9012,121.8443,121.8728,20653.0
2021-05-25 11:40:00,128.45,128.5,128.42,128.5,30087.0,121.8633,121.9107,121.8348,121.9107,30087.0
2021-05-25 11:45:00,128.5,128.57,128.48,128.52,21852.0,121.9107,121.9771,121.8917,121.9297,21852.0
2021-05-25 11:50:00,128.53,128.54,128.43,128.5,18233.0,121.9392,121.9487,121.8443,121.9107,18233.0
2021-05-25 11:55:00,128.51,128.61,128.51,128.61,13941.0,121.9202,122.0151,121.9202,122.0151,13941.0
2021-05-25 12:00:00,128.61,128.64,128.58,128.6,16436.0,122.0151,122.0435,121.9866,122.0056,16436.0
2021-05-25 12:05:00,128.6,128.69,128.57,128.68,22804.0,122.0056,122.091,121.9771,122.0815,22804.0
2021-05-25 12:10:00,128.69,128.72,128.69,128.72,15629.0,122.091,122.1194,122.091,122.1194,15629.0
2021-05-25 12:15:00,128.71,128.75,128.69,128.75,15368.0,122.11,122.1479,122.091,122.1479,15368.0
2021-05-25 12:20:00,128.75,128.79,128.75,128.76,7166.0,122.1479,122.1858,122.1479,122.1574,7166.0
2021-05-25 12:25:00,128.74,128.77,128.71,128.75,2211.0,122.1384,122.1669,122.11,122.1479,2211.0
2021-05-25 12:30:00,128.78,128.79,128.76,128.78,2109.0,122.1764,122.1858,122.1574,122.1764,2109.0
2021-05-25 12:35:00,128.77,128.78,128.71,128.71,2298.0,122.1669,122.1764,122.11,122.11,2298.0
2021-05-25 12:40:00,128.74,128.74,128.69,128.73,5769.0,122.1384,122.1384,122.091,122.1289,5769.0
2021-05-25 12:45:00,128.74,128.77,128.69,128.69,2910.0,122.1384,122.1669,122.091,122.091,2910.0
2021-05-25 12:50:00,128.69,128.74,128.68,128.72,10736.0,122.091,122.1384,122.0815,122.1194,10736.0
2021-05-25 12:55:00,128.72,128.72,128.68,128.68,1623.0,122.1194,122.1194,122.0815,122.0815,1623.0
2021-05-25 13:00:00,128.67,128.67,128.53,128.55,20060.0,122.072,122.072,121.9392,121.9582,20060.0
2021-05-25 13:05:00,128.53,128.56,128.49,128.54,11422.0,121.9392,121.9676,121.9012,121.9487,11422.0
2021-05-25 13:10:00,128.54,128.61,128.53,128.6,20162.0,121.9487,122.0151,121.9392,122.0056,20162.0
2021-05-25 13:15:00,128.61,128.66,128.59,128.62,7494.0,122.0151,122.0625,121.9961,122.0246,7494.0
2021-05-25 13:20:00,128.63,128.69,128.62,128.68,2191.0,122.0341,122.091,122.0246,122.0815,2191.0
2021-05-25 13:25:00,128.69,128.69,128.63,128.67,3088.0,122.091,122.091,122.0341,122.072,3088.0
2021-05-25 13:30:00,128.67,128.67,128.65,128.66,1313.0,122.072,122.072,122.053,122.0625,1313.0
2021-05-25 13:35:00,128.66,128.69,128.62,128.67,12004.0,122.0625,122.091,122.0246,122.072,12004.0
2021-05-25 13:40:00,128.67,128.67,128.56,128.59,15731.0,122.072,122.072,121.9676,121.9961,15731.0
2021-05-25 13:45:00,128.6,128.63,128.58,128.6,12486.0,122.0056,122.0341,121.9866,122.0056,12486.0
2021-05-25 13:50:00,128.6,128.63,128.57,128.57,1500.0,122.0056,122.0341,121.9771,121.9771,1500.0
2021-05-25 13:55:00,128.63,128.64,128.59,128.59,2635.0,122.0341,122.0435,121.9961,121.9961,2635.0
2021-05-25 14:00:00,128.59,128.59,128.5,128.53,8298.0,121.9961,121.9961,121.9107,121.9392,8298.0
2021-05-25 14:05:00,128.53,128.59,128.53,128.57,13975.0,121.9392,121.9961,121.9392,121.9771,13975.0
2021-05-25 14:10:00,128.56,128.59,128.52,128.59,15516.0,121.9676,121.9961,121.9297,121.9961,15516.0
2021-05-25 14:15:00,128.58,128.59,128.51,128.52,13628.0,121.9866,121.9961,121.9202,121.9297,13628.0
2021-05-25 14:20:00,128.51,128.53,128.48,128.48,17455.0,121.9202,121.9392,121.8917,121.8917,17455.0
2021-05-25 14:25:00,128.48,128.51,128.47,128.49,14714.0,121.8917,121.9202,121.8823,121.9012,14714.0
2021-05-25 14:30:00,128.48,128.56,128.47,128.52,23270.0,121.8917,121.9676,121.8823,121.9297,23270.0
2021-05-25 14:35:00,128.52,128.56,128.5,128.56,20875.0,121.9297,121.9676,121.9107,121.9676,20875.0
2021-05-25 14:40:00,128.56,128.61,128.56,128.58,18571.0,121.9676,122.0151,121.9676,121.9866,18571.0
2021-05-25 14:45:00,128.56,128.56,128.52,128.53,10823.0,121.9676,121.9676,121.9297,121.9392,10823.0
2021-05-25 14:50:00,128.53,128.56,128.45,128.47,20605.0,121.9392,121.9676,121.8633,121.8823,20605.0
2021-05-25 14:55:00,128.48,128.54,128.48,128.5,17539.0,121.8917,121.9487,121.8917,121.9107,17539.0
2021-05-25 15:00:00,128.49,128.49,128.36,128.37,22939.0,121.9012,121.9012,121.7779,121.7874,22939.0
2021-05-25 15:05:00,128.36,128.44,128.36,128.39,16802.0,121.7779,121.8538,121.7779,121.8064,16802.0
2021-05-25 15:10:00,128.38,128.43,128.37,128.38,34065.0,121.7969,121.8443,121.7874,121.7969,34065.0
2021-05-25 15:15:00,128.38,128.44,128.37,128.44,30974.0,121.7969,121.8538,121.7874,121.8538,30974.0
2021-05-25 15:20:00,128.43,128.55,128.42,128.53,22390.0,121.8443,121.9582,121.8348,121.9392,22390.0
2021-05-25 15:25:00,128.55,128.62,128.54,128.54,7178.0,121.9582,122.0246,121.9487,121.9487,7178.0
2021-05-25 15:30:00,128.53,128.54,128.4,128.43,27790.0,121.9392,121.9487,121.8158,121.8443,27790.0
2021-05-25 15:35:00,128.44,128.54,128.41,128.51,27167.0,121.8538,121.9487,121.8253,121.9202,27167.0
2021-05-25 15:40:00,128.51,128.54,128.45,128.48,32161.0,121.9202,121.9487,121.8633,121.8917,32161.0
2021-05-25 15:45:00,128.48,128.52,128.4,128.4,28153.0,121.8917,121.9297,121.8158,121.8158,28153.0
2021-05-25 15:50:00,128.37,128.46,128.3,128.35,36726.0,121.7874,121.8728,121.721,121.7684,36726.0
2021-05-25 15:55:00,128.35,128.5,128.34,128.48,79792.0,121.7684,121.9107,121.7589,121.8917,79792.0
2021-05-26 09:30:00,128.89,128.89,128.65,128.77,16400.0,122.2807,122.2807,122.053,122.1669,16400.0
2021-05-26 09:35:00,128.78,128.82,128.62,128.68,8011.0,122.1764,122.2143,122.0246,122.0815,8011.0
2021-05-26 09:40:00,128.7,128.75,128.64,128.65,12689.0,122.1005,122.1479,122.0435,122.053,12689.0
2021-05-26 09:45:00,128.67,128.67,128.58,128.58,9399.0,122.072,122.072,121.9866,121.9866,9399.0
2021-05-26 09:50:00,128.57,128.67,128.53,128.62,9639.0,121.9771,122.072,121.9392,122.0246,9639.0
2021-05-26 09:55:00,128.64,128.66,128.54,128.54,4442.0,122.0435,122.0625,121.9487,121.9487,4442.0
2021-05-26 10:00:00,128.55,128.57,128.5,128.55,3897.0,121.9582,121.9771,121.9107,121.9582,3897.0
2021-05-26 10:05:00,128.56,128.62,128.53,128.62,5874.0,121.9676,122.0246,121.9392,122.0246,5874.0
2021-05-26 10:10:00,128.63,128.64,128.61,128.62,1700.0,122.0341,122.0435,122.0151,122.0246,1700.0
2021-05-26 10:15:00,128.66,128.76,128.65,128.74,5668.0,122.0625,122.1574,122.053,122.1384,5668.0
2021-05-26 10:20:00,128.75,128.87,128.74,128.86,2822.0,122.1479,122.2617,122.1384,122.2523,2822.0
2021-05-26 10:25:00,128.86,128.86,128.77,128.78,11499.0,122.2523,122.2523,122.1669,122.1764,11499.0
2021-05-26 10:30:00,128.78,128.8,128.75,128.76,2379.0,122.1764,122.1953,122.1479,122.1574,2379.0
2021-05-26 10:35:00,128.76,128.78,128.74,128.75,6232.0,122.1574,122.1764,122.1384,122.1479,6232.0
2021-05-26 10:40:00,128.76,128.81,128.76,128.78,1971.0,122.1574,122.2048,122.1574,122.1764,1971.0
2021-05-26 10:45:00,128.77,128.8,128.74,128.75,8001.0,122.1669,122.1953,122.1384,122.1479,8001.0
2021-05-26 10:50:00,128.75,128.76,128.69,128.73,13556.0,122.1479,122.1574,122.091,122.1289,13556.0
2021-05-26 10:55:00,128.75,128.77,128.72,128.75,4486.0,122.1479,122.1669,122.1194,122.1479,4486.0
2021-05-26 11:00:00,128.77,128.82,128.77,128.79,6802.0,122.1669,122.2143,122.1669,122.1858,6802.0
2021-05-26 11:05:00,128.8,128.86,128.8,128.85,3887.0,122.1953,122.2523,122.1953,122.2428,3887.0
2021-05-26 11:10:00,128.85,128.85,128.75,128.79,11412.0,122.2428,122.2428,122.1479,122.1858,11412.0
2021-05-26 11:15:00,128.79,128.8,128.74,128.76,2362.0,122.1858,122.1953,122.1384,122.1574,2362.0
2021-05-26 11:20:00,128.76,128.76,128.7,128.7,4063.0,122.1574,122.1574,122.1005,122.1005,4063.0
2021-05-26 11:25:00,128.7,128.73,128.69,128.73,3254.0,122.1005,122.1289,122.091,122.1289,3254.0
2021-05-26 11:30:00,128.73,128.73,128.66,128.68,13415.0,122.1289,122.1289,122.0625,122.0815,13415.0
2021-05-26 11:35:00,128.7,128.71,128.68,128.7,4467.0,122.1005,122.11,122.0815,122.1005,4467.0
2021-05-26 11:40:00,128.69,128.71,128.66,128.7,7868.0,122.091,122.11,122.0625,122.1005,7868.0
2021-05-26 11:45:00,128.72,128.76,128.72,128.74,6876.0,122.1194,122.1574,122.1194,122.1384,6876.0
2021-05-26 11:50:00,128.75,128.8,128.75,128.76,4088.0,122.1479,122.1953,122.1479,122.1574,4088.0
2021-05-26 11:55:00,128.76,128.8,128.76,128.78,18775.0,122.1574,122.1953,122.1574,122.1764,18775.0
2021-05-26 12:00:00,128.78,128.84,128.76,128.82,3322.0,122.1764,122.2333,122.1574,122.2143,3322.0
2021-05-26 12:05:00,128.81,128.85,128.79,128.83,9164.0,122.2048,122.2428,122.1858,122.2238,9164.0
2021-05-26 12:10:00,128.84,128.86,128.83,128.84,5896.0,122.2333,122.2523,122.2238,122.2333,5896.0
2021-05-26 12:15:00,128.84,128.86,128.84,128.84,931.0,122.2333,122.2523,122.2333,122.2333,931.0
2021-05-26 12:20:00,128.83,128.85,128.81,128.81,3914.0,122.2238,122.2428,122.2048,122.2048,3914.0
2021-05-26 12:25:00,128.81,128.84,128.81,128.83,1940.0,122.2048,122.2333,122.2048,122.2238,1940.0
2021-05-26 12:30:00,128.83,128.86,128.83,128.86,1029.0,122.2238,122.2523,122.2238,122.2523,1029.0
2021-05-26 12:35:00,128.85,128.86,128.83,128.84,1656.0,122.2428,122.2523,122.2238,122.2333,1656.0
2021-05-26 12:40:00,128.84,128.84,128.81,128.83,5450.0,122.2333,122.2333,122.2048,122.2238,5450.0
2021-05-26 12:45:00,128.85,128.89,128.85,128.89,5643.0,122.2428,122.2807,122.2428,122.2807,5643.0
2021-05-26 12:50:00,128.87,128.89,128.87,128.88,4247.0,122.2617,122.2807,122.2617,122.2712,4247.0
2021-05-26 12:55:00,128.88,128.88,128.86,128.87,6579.0,122.2712,122.2712,122.2523,122.2617,6579.0
2021-05-26 13:00:00,128.86,128.87,128.85,128.87,2535.0,122.2523,122.2617,122.2428,122.2617,2535.0
2021-05-26 13:05:00,128.87,128.91,128.76,128.78,4935.0,122.2617,122.2997,122.1574,122.1764,4935.0
2021-05-26 13:10:00,128.79,128.79,128.73,128.75,2114.0,122.1858,122.1858,122.1289,122.1479,2114.0
2021-05-26 13:15:00,128.74,128.76,128.73,128.75,3119.0,122.1384,122.1574,122.1289,122.1479,3119.0
2021-05-26 13:20:00,128.76,128.79,128.76,128.79,1711.0,122.1574,122.1858,122.1574,122.1858,1711.0
2021-05-26 13:25:00,128.81,128.81,128.78,128.78,1728.0,122.2048,122.2048,122.1764,122.1764,1728.0
2021-05-26 13:30:00,128.78,128.79,128.75,128.77,5071.0,122.1764,122.1858,122.1479,122.1669,5071.0
2021-05-26 13:35:00,128.78,128.78,128.69,128.71,3519.0,122.1764,122.1764,122.091,122.11,3519.0
2021-05-26 13:40:00,128.71,128.72,128.59,128.6,12162.0,122.11,122.1194,121.9961,122.0056,12162.0
2021-05-26 13:45:00,128.6,128.64,128.56,128.6,8522.0,122.0056,122.0435,121.9676,122.0056,8522.0
2021-05-26 13:50:00,128.6,128.61,128.54,128.57,7077.0,122.0056,122.0151,121.9487,121.9771,7077.0
2021-05-26 13:55:00,128.57,128.63,128.57,128.61,10523.0,121.9771,122.0341,121.9771,122.0151,10523.0
2021-05-26 14:00:00,128.61,128.64,128.58,128.59,5490.0,122.0151,122.0435,121.9866,121.9961,5490.0
2021-05-26 14:05:00,128.59,128.65,128.58,128.65,3029.0,121.9961,122.053,121.9866,122.053,3029.0
2021-05-26 14:10:00,128.66,128.68,128.65,128.66,3556.0,122.0625,122.0815,122.053,122.0625,3556.0
2021-05-26 14:15:00,128.67,128.68,128.63,128.68,8025.0,122.072,122.0815,122.0341,122.0815,8025.0
2021-05-26 14:20:00,128.68,128.7,128.67,128.68,1668.0,122.0815,122.1005,122.072,122.0815,1668.0
2021-05-26 14:25:00,128.68,128.69,128.66,128.67,49689.0,122.0815,122.091,122.0625,122.072,49689.0
2021-05-26 14:30:00,128.68,128.69,128.63,128.65,617.0,122.0815,122.091,122.0341,122.053,617.0
2021-05-26 14:35:00,128.66,128.68,128.64,128.64,2841.0,122.0625,122.0815,122.0435,122.0435,2841.0
2021-05-26 14:40:00,128.65,128.7,128.65,128.69,2823.0,122.053,122.1005,122.053,122.091,2823.0
2021-05-26 14:45:00,128.7,128.73,128.7,128.71,8039.0,122.1005,122.1289,122.1005,122.11,8039.0
2021-05-26 14:50:00,128.71,128.72,128.64,128.66,7925.0,122.11,122.1194,122.0435,122.0625,7925.0
2021-05-26 14:55:00,128.65,128.66,128.61,128.64,3041.0,122.053,122.0625,122.0151,122.0435,3041.0
2021-05-26 15:00:00,128.64,128.67,128.63,128.67,9437.0,122.0435,122.072,122.0341,122.072,9437.0
2021-05-26 15:05:00,128.66,128.67,128.62,128.62,14052.0,122.0625,122.072,122.0246,122.0246,14052.0
2021-05-26 15:10:00,128.6,128.67,128.6,128.67,1982.0,122.0056,122.072,122.0056,122.072,1982.0
2021-05-26 15:15:00,128.66,128.68,128.65,128.68,4861.0,122.0625,122.0815,122.053,122.0815,4861.0
2021-05-26 15:20:00,128.68,128.73,128.65,128.66,4699.0,122.0815,122.1289,122.053,122.0625,4699.0
2021-05-26 15:25:00,128.67,128.68,128.63,128.68,6241.0,122.072,122.0815,122.0341,122.0815,6241.0
2021-05-26 15:30:00,128.67,128.67,128.62,128.66,2410.0,122.072,122.072,122.0246,122.0625,2410.0
2021-05-26 15:35:00,128.65,128.66,128.62,128.64,4749.0,122.053,122.0625,122.0246,122.0435,4749.0
2021-05-26 15:40:00,128.63,128.71,128.61,128.67,11126.0,122.0341,122.11,122.0151,122.072,11126.0
2021-05-26 15:45:00,128.66,128.66,128.61,128.65,14871.0,122.0625,122.0625,122.0151,122.053,14871.0
2021-05-26 15:50:00,128.65,128.66,128.56,128.62,18234.0,122.053,122.0625,121.9676,122.0246,18234.0
2021-05-26 15:55:00,128.62,128.73,128.59,128.73,104886.0,122.0246,122.1289,121.9961,122.1289,104886.0
2021-05-27 09:30:00,129.13,129.13,128.97,129.01,22431.0,122.5084,122.5084,122.3566,122.3946,22431.0
2021-05-27 09:35:00,129.03,129.08,129.02,129.05,5991.0,122.4135,122.461,122.4041,122.4325,5991.0
2021-05-27 09:40:00,129.08,129.13,129.01,129.05,18824.0,122.461,122.5084,122.3946,122.4325,18824.0
2021-05-27 09:45:00,129.04,129.05,128.88,128.95,21962.0,122.423,122.4325,122.2712,122.3376,21962.0
2021-05-27 09:50:00,128.95,129.03,128.95,128.97,13395.0,122.3376,122.4135,122.3376,122.3566,13395.0
2021-05-27 09:55:00,128.96,128.96,128.9,128.91,10635.0,122.3471,122.3471,122.2902,122.2997,10635.0
2021-05-27 10:00:00,128.9,128.9,128.81,128.88,23274.0,122.2902,122.2902,122.2048,122.2712,23274.0
2021-05-27 10:05:00,128.87,128.92,128.86,128.91,14938.0,122.2617,122.3092,122.2523,122.2997,14938.0
2021-05-27 10:10:00,128.92,128.96,128.91,128.94,8633.0,122.3092,122.3471,122.2997,122.3282,8633.0
2021-05-27 10:15:00,128.97,129.0,128.95,128.98,5210.0,122.3566,122.3851,122.3376,122.3661,5210.0
2021-05-27 10:20:00,128.98,128.98,128.92,128.93,5746.0,122.3661,122.3661,122.3092,122.3187,5746.0
2021-05-27 10:25:00,128.93,128.98,128.91,128.97,5721.0,122.3187,122.3661,122.2997,122.3566,5721.0
2021-05-27 10:30:00,128.97,129.02,128.97,129.02,2896.0,122.3566,122.4041,122.3566,122.4041,2896.0
2021-05-27 10:35:00,129.04,129.06,129.04,129.05,950.0,122.423,122.442,122.423,122.4325,950.0
2021-05-27 10:40:00,129.05,129.16,129.05,129.14,6607.0,122.4325,122.5369,122.4325,122.5179,6607.0
2021-05-27 10:45:00,129.16,129.16,129.13,129.13,3052.0,122.5369,122.5369,122.5084,122.5084,3052.0
2021-05-27 10:50:00,129.13,129.13,128.89,129.03,10769.0,122.5084,122.5084,122.2807,122.4135,10769.0
2021-05-27 10:55:00,129.01,129.02,128.94,129.0,5200.0,122.3946,122.4041,122.3282,122.3851,5200.0
2021-05-27 11:00:00,129.0,129.0,128.88,128.89,7593.0,122.3851,122.3851,122.2712,122.2807,7593.0
2021-05-27 11:05:00,128.9,128.96,128.88,128.96,3216.0,122.2902,122.3471,122.2712,122.3471,3216.0
2021-05-27 11:10:00,128.94,128.95,128.9,128.92,3851.0,122.3282,122.3376,122.2902,122.3092,3851.0
2021-05-27 11:15:00,128.94,128.96,128.89,128.96,3455.0,122.3282,122.3471,122.2807,122.3471,3455.0
2021-05-27 11:20:00,128.97,128.99,128.96,128.97,6951.0,122.3566,122.3756,122.3471,122.3566,6951.0
2021-05-27 11:25:00,129.0,129.0,128.88,128.88,9222.0,122.3851,122.3851,122.2712,122.2712,9222.0
2021-05-27 11:30:00,128.87,128.93,128.79,128.91,17127.0,122.2617,122.3187,122.1858,122.2997,17127.0
2021-05-27 11:35:00,128.91,128.96,128.9,128.95,26188.0,122.2997,122.3471,122.2902,122.3376,26188.0
2021-05-27 11:40:00,128.96,129.02,128.96,129.0,4424.0,122.3471,122.4041,122.3471,122.3851,4424.0
2021-05-27 11:45:00,128.99,129.01,128.98,128.98,13950.0,122.3756,122.3946,122.3661,122.3661,13950.0
2021-05-27 11:50:00,128.99,129.0,128.98,128.99,2610.0,122.3756,122.3851,122.3661,122.3756,2610.0
2021-05-27 11:55:00,129.0,129.08,129.0,129.07,6987.0,122.3851,122.461,122.3851,122.4515,6987.0
2021-05-27 12:00:00,129.08,129.09,129.06,129.08,2195.0,122.461,122.4705,122.442,122.461,2195.0
2021-05-27 12:05:00,129.06,129.07,129.04,129.06,1896.0,122.442,122.4515,122.423,122.442,1896.0
2021-05-27 12:10:00,129.06,129.08,129.04,129.06,3406.0,122.442,122.461,122.423,122.442,3406.0
2021-05-27 12:15:00,129.08,129.08,129.07,129.07,420.0,122.461,122.461,122.4515,122.4515,420.0
2021-05-27 12:20:00,129.08,129.1,129.07,129.1,1163.0,122.461,122.48,122.4515,122.48,1163.0
2021-05-27 12:25:00,129.09,129.1,129.06,129.06,6013.0,122.4705,122.48,122.442,122.442,6013.0
2021-05-27 12:30:00,129.08,129.09,129.05,129.09,1237.0,122.461,122.4705,122.4325,122.4705,1237.0
2021-05-27 12:35:00,129.09,129.1,129.05,129.05,2717.0,122.4705,122.48,122.4325,122.4325,2717.0
2021-05-27 12:40:00,129.06,129.07,129.03,129.05,2617.0,122.442,122.4515,122.4135,122.4325,2617.0
2021-05-27 12:45:00,129.03,129.04,128.96,128.97,1825.0,122.4135,122.423,122.3471,122.3566,1825.0
2021-05-27 12:50:00,128.97,128.98,128.96,128.97,1922.0,122.3566,122.3661,122.3471,122.3566,1922.0
2021-05-27 12:55:00,128.97,129.01,128.97,128.98,2115.0,122.3566,122.3946,122.3566,122.3661,2115.0
2021-05-27 13:00:00,129.0,129.04,128.98,128.98,2202.0,122.3851,122.423,122.3661,122.3661,2202.0
2021-05-27 13:05:00,128.96,129.0,128.96,128.99,3175.0,122.3471,122.3851,122.3471,122.3756,3175.0
2021-05-27 13:10:00,128.99,129.02,128.99,129.02,1530.0,122.3756,122.4041,122.3756,122.4041,1530.0
2021-05-27 13:15:00,129.0,129.0,128.96,128.98,1322.0,122.3851,122.3851,122.3471,122.3661,1322.0
2021-05-27 13:20:00,128.97,128.99,128.96,128.96,1846.0,122.3566,122.3756,122.3471,122.3471,1846.0
2021-05-27 13:25:00,128.97,128.98,128.92,128.94,1815.0,122.3566,122.3661,122.3092,122.3282,1815.0
2021-05-27 13:30:00,128.93,128.94,128.92,128.92,4638.0,122.3187,122.3282,122.3092,122.3092,4638.0
2021-05-27 13:35:00,128.92,128.93,128.77,128.87,12099.0,122.3092,122.3187,122.1669,122.2617,12099.0
2021-05-27 13:40:00,128.87,128.88,128.84,128.85,4438.0,122.2617,122.2712,122.2333,122.2428,4438.0
2021-05-27 13:45:00,128.86,128.88,128.82,128.88,1610.0,122.2523,122.2712,122.2143,122.2712,1610.0
2021-05-27 13:50:00,128.88,128.9,128.88,128.9,800.0,122.2712,122.2902,122.2712,122.2902,800.0
2021-05-27 13:55:00,128.88,128.88,128.85,128.87,1200.0,122.2712,122.2712,122.2428,122.2617,1200.0
2021-05-27 14:00:00,128.87,128.87,128.79,128.8,2782.0,122.2617,122.2617,122.1858,122.1953,2782.0
2021-05-27 14:05:00,128.8,128.82,128.77,128.8,6017.0,122.1953,122.2143,122.1669,122.1953,6017.0
2021-05-27 14:10:00,128.78,128.78,128.74,128.76,4128.0,122.1764,122.1764,122.1384,122.1574,4128.0
2021-05-27 14:15:00,128.72,128.73,128.7,128.73,4587.0,122.1194,122.1289,122.1005,122.1289,4587.0
2021-05-27 14:20:00,128.74,128.76,128.73,128.73,5905.0,122.1384,122.1574,122.1289,122.1289,5905.0
2021-05-27 14:25:00,128.71,128.78,128.71,128.78,4031.0,122.11,122.1764,122.11,122.1764,4031.0
2021-05-27 14:30:00,128.77,128.78,128.75,128.78,1427.0,122.1669,122.1764,122.1479,122.1764,1427.0
2021-05-27 14:35:00,128.76,128.77,128.73,128.73,1902.0,122.1574,122.1669,122.1289,122.1289,1902.0
2021-05-27 14:40:00,128.73,128.73,128.69,128.72,1476.0,122.1289,122.1289,122.091,122.1194,1476.0
2021-05-27 14:45:00,128.72,128.75,128.71,128.75,1346.0,122.1194,122.1479,122.11,122.1479,1346.0
2021-05-27 14:50:00,128.75,128.78,128.74,128.78,2523.0,122.1479,122.1764,122.1384,122.1764,2523.0
2021-05-27 14:55:00,128.79,128.82,128.79,128.8,1673.0,122.1858,122.2143,122.1858,122.1953,1673.0
2021-05-27 15:00:00,128.78,128.79,128.7,128.72,2378.0,122.1764,122.1858,122.1005,122.1194,2378.0
2021-05-27 15:05:00,128.7,128.71,128.67,128.7,5034.0,122.1005,122.11,122.072,122.1005,5034.0
2021-05-27 15:10:00,128.69,128.76,128.69,128.75,20442.0,122.091,122.1574,122.091,122.1479,20442.0
2021-05-27 15:15:00,128.75,128.78,128.74,128.76,11351.0,122.1479,122.1764,122.1384,122.1574,11351.0
2021-05-27 15:20:00,128.73,128.76,128.7,128.74,3004.0,122.1289,122.1574,122.1005,122.1384,3004.0
2021-05-27 15:25:00,128.74,128.76,128.73,128.74,3475.0,122.1384,122.1574,122.1289,122.1384,3475.0
2021-05-27 15:30:00,128.75,128.75,128.69,128.74,5684.0,122.1479,122.1479,122.091,122.1384,5684.0
2021-05-27 15:35:00,128.73,128.8,128.72,128.75,8990.0,122.1289,122.1953,122.1194,122.1479,8990.0
2021-05-27 15:40:00,128.74,128.8,128.72,128.72,10078.0,122.1384,122.1953,122.1194,122.1194,10078.0
2021-05-27 15:45:00,128.73,128.8,128.72,128.72,24612.0,122.1289,122.1953,122.1194,122.1194,24612.0
2021-05-27 15:50:00,128.72,128.81,128.7,128.8,32670.0,122.1194,122.2048,122.1005,122.1953,32670.0
2021-05-27 15:55:00,128.8,128.98,128.78,128.8,26779.0,122.1953,122.3661,122.1764,122.1953,26779.0
2021-05-28 09:30:00,129.53,129.53,129.12,129.17,9196.0,122.8879,122.8879,122.4989,122.5464,9196.0
2021-05-28 09:35:00,129.16,129.22,129.15,129.17,4924.0,122.5369,122.5938,122.5274,122.5464,4924.0
2021-05-28 09:40:00,129.16,129.19,129.15,129.15,3656.0,122.5369,122.5653,122.5274,122.5274,3656.0
2021-05-28 09:45:00,129.14,129.24,129.1,129.1,4436.0,122.5179,122.6128,122.48,122.48,4436.0
2021-05-28 09:50:00,129.07,129.15,129.02,129.15,7459.0,122.4515,122.5274,122.4041,122.5274,7459.0
2021-05-28 09:55:00,129.14,129.21,129.13,129.21,28342.0,122.5179,122.5843,122.5084,122.5843,28342.0
2021-05-28 10:00:00,129.26,129.26,129.11,129.13,11778.0,122.6317,122.6317,122.4894,122.5084,11778.0
2021-05-28 10:05:00,129.17,129.19,129.15,129.15,17429.0,122.5464,122.5653,122.5274,122.5274,17429.0
2021-05-28 10:10:00,129.14,129.15,129.08,129.09,5142.0,122.5179,122.5274,122.461,122.4705,5142.0
2021-05-28 10:15:00,129.12,129.13,129.09,129.09,8966.0,122.4989,122.5084,122.4705,122.4705,8966.0
2021-05-28 10:20:00,129.11,129.12,129.06,129.1,9020.0,122.4894,122.4989,122.442,122.48,9020.0
2021-05-28 10:25:00,129.03,129.06,128.98,129.06,4846.0,122.4135,122.442,122.3661,122.442,4846.0
2021-05-28 10:30:00,129.07,129.16,129.06,129.16,8610.0,122.4515,122.5369,122.442,122.5369,8610.0
2021-05-28 10:35:00,129.17,129.18,129.13,129.14,5418.0,122.5464,122.5558,122.5084,122.5179,5418.0
2021-05-28 10:40:00,129.14,129.23,129.13,129.19,8809.0,122.5179,122.6033,122.5084,122.5653,8809.0
2021-05-28 10:45:00,129.2,129.21,129.14,129.15,2335.0,122.5748,122.5843,122.5179,122.5274,2335.0
2021-05-28 10:50:00,129.16,129.2,129.15,129.18,7875.0,122.5369,122.5748,122.5274,122.5558,7875.0
2021-05-28 10:55:00,129.16,129.18,129.14,129.15,3529.0,122.5369,122.5558,122.5179,122.5274,3529.0
2021-05-28 11:00:00,129.16,129.16,129.12,129.14,8978.0,122.5369,122.5369,122.4989,122.5179,8978.0
2021-05-28 11:05:00,129.14,129.17,129.13,129.17,26941.0,122.5179,122.5464,122.5084,122.5464,26941.0
2021-05-28 11:10:00,129.17,129.2,129.17,129.17,4545.0,122.5464,122.5748,122.5464,122.5464,4545.0
2021-05-28 11:15:00,129.19,129.21,129.19,129.2,2471.0,122.5653,122.5843,122.5653,122.5748,2471.0
2021-05-28 11:20:00,129.21,129.22,129.2,129.21,4293.0,122.5843,122.5938,122.5748,122.5843,4293.0
2021-05-28 11:25:00,129.22,129.22,129.2,129.21,4161.0,122.5938,122.5938,122.5748,122.5843,4161.0
2021-05-28 11:30:00,129.23,129.27,129.22,129.26,3824.0,122.6033,122.6412,122.5938,122.6317,3824.0
2021-05-28 11:35:00,129.27,129.34,129.27,129.33,7500.0,122.6412,122.7076,122.6412,122.6982,7500.0
2021-05-28 11:40:00,129.33,129.36,129.33,129.34,12806.0,122.6982,122.7266,122.6982,122.7076,12806.0
2021-05-28 11:45:00,129.34,129.35,129.29,129.31,11092.0,122.7076,122.7171,122.6602,122.6792,11092.0
2021-05-28 11:50:00,129.3,129.32,129.29,129.31,16670.0,122.6697,122.6887,122.6602,122.6792,16670.0
2021-05-28 11:55:00,129.32,129.36,129.32,129.34,8674.0,122.6887,122.7266,122.6887,122.7076,8674.0
2021-05-28 12:00:00,129.33,129.35,129.32,129.35,7698.0,122.6982,122.7171,122.6887,122.7171,7698.0
2021-05-28 12:05:00,129.35,129.42,129.35,129.41,8295.0,122.7171,122.7835,122.7171,122.7741,8295.0
2021-05-28 12:10:00,129.4,129.4,129.37,129.38,2658.0,122.7646,122.7646,122.7361,122.7456,2658.0
2021-05-28 12:15:00,129.4,129.41,129.39,129.39,1476.0,122.7646,122.7741,122.7551,122.7551,1476.0
2021-05-28 12:20:00,129.4,129.4,129.36,129.38,4786.0,122.7646,122.7646,122.7266,122.7456,4786.0
2021-05-28 12:25:00,129.39,129.39,129.36,129.38,7687.0,122.7551,122.7551,122.7266,122.7456,7687.0
2021-05-28 12:30:00,129.38,129.39,129.37,129.39,2004.0,122.7456,122.7551,122.7361,122.7551,2004.0
2021-05-28 12:35:00,129.38,129.39,129.37,129.39,4518.0,122.7456,122.7551,122.7361,122.7551,4518.0
2021-05-28 12:40:00,129.39,129.39,129.35,129.35,4043.0,122.7551,122.7551,122.7171,122.7171,4043.0
2021-05-28 12:45:00,129.36,129.36,129.27,129.28,13716.0,122.7266,122.7266,122.6412,122.6507,13716.0
2021-05-28 12:50:00,129.29,129.29,129.26,129.28,3146.0,122.6602,122.6602,122.6317,122.6507,3146.0
2021-05-28 12:55:00,129.27,129.27,129.26,129.26,1601.0,122.6412,122.6412,122.6317,122.6317,1601.0
2021-05-28 13:00:00,129.3,129.3,129.28,129.3,1291.0,122.6697,122.6697,122.6507,122.6697,1291.0
2021-05-28 13:05:00,129.27,129.28,129.24,129.25,4086.0,122.6412,122.6507,122.6128,122.6223,4086.0
2021-05-28 13:10:00,129.25,129.26,129.21,129.22,3401.0,122.6223,122.6317,122.5843,122.5938,3401.0
2021-05-28 13:15:00,129.23,129.23,129.19,129.22,7200.0,122.6033,122.6033,122.5653,122.5938,7200.0
2021-05-28 13:20:00,129.21,129.21,129.16,129.2,24543.0,122.5843,122.5843,122.5369,122.5748,24543.0
2021-05-28 13:25:00,129.19,129.22,129.18,129.19,12480.0,122.5653,122.5938,122.5558,122.5653,12480.0
2021-05-28 13:30:00,129.18,129.23,129.17,129.22,6551.0,122.5558,122.6033,122.5464,122.5938,6551.0
2021-05-28 13:35:00,129.23,129.23,129.18,129.18,2951.0,122.6033,122.6033,122.5558,122.5558,2951.0
2021-05-28 13:40:00,129.18,129.19,129.16,129.19,5942.0,122.5558,122.5653,122.5369,122.5653,5942.0
2021-05-28 13:45:00,129.16,129.17,129.13,129.16,2363.0,122.5369,122.5464,122.5084,122.5369,2363.0
2021-05-28 13:50:00,129.14,129.18,129.14,129.18,2148.0,122.5179,122.5558,122.5179,122.5558,2148.0
2021-05-28 13:55:00,129.17,129.18,129.15,129.15,1681.0,122.5464,122.5558,122.5274,122.5274,1681.0
2021-05-28 14:00:00,129.16,129.19,129.16,129.18,10070.0,122.5369,122.5653,122.5369,122.5558,10070.0
2021-05-28 14:05:00,129.18,129.18,129.15,129.16,2835.0,122.5558,122.5558,122.5274,122.5369,2835.0
2021-05-28 14:10:00,129.14,129.15,129.11,129.12,7442.0,122.5179,122.5274,122.4894,122.4989,7442.0
2021-05-28 14:15:00,129.12,129.15,129.11,129.14,2685.0,122.4989,122.5274,122.4894,122.5179,2685.0
2021-05-28 14:20:00,129.13,129.15,129.12,129.15,3062.0,122.5084,122.5274,122.4989,122.5274,3062.0
2021-05-28 14:25:00,129.15,129.19,129.15,129.19,4298.0,122.5274,122.5653,122.5274,122.5653,4298.0
2021-05-28 14:30:00,129.19,129.19,129.16,129.18,4154.0,122.5653,122.5653,122.5369,122.5558,4154.0
2021-05-28 14:35:00,129.18,129.19,129.17,129.17,1521.0,122.5558,122.5653,122.5464,122.5464,1521.0
2021-05-28 14:40:00,129.17,129.21,129.17,129.21,1588.0,122.5464,122.5843,122.5464,122.5843,1588.0
2021-05-28 14:45:00,129.21,129.24,129.2,129.23,1584.0,122.5843,122.6128,122.5748,122.6033,1584.0
2021-05-28 14:50:00,129.23,129.23,129.2,129.21,3392.0,122.6033,122.6033,122.5748,122.5843,3392.0
2021-05-28 14:55:00,129.22,129.23,129.19,129.2,5320.0,122.5938,122.6033,122.5653,122.5748,5320.0
2021-05-28 15:00:00,129.19,129.2,129.15,129.19,2659.0,122.5653,122.5748,122.5274,122.5653,2659.0
2021-05-28 15:05:00,129.18,129.19,129.17,129.17,11044.0,122.5558,122.5653,122.5464,122.5464,11044.0
2021-05-28 15:10:00,129.17,129.17,129.1,129.14,7261.0,122.5464,122.5464,122.48,122.5179,7261.0
2021-05-28 15:15:00,129.15,129.18,129.12,129.16,4860.0,122.5274,122.5558,122.4989,122.5369,4860.0
2021-05-28 15:20:00,129.15,129.17,129.14,129.16,6470.0,122.5274,122.5464,122.5179,122.5369,6470.0
2021-05-28 15:25:00,129.15,129.18,129.13,129.17,8022.0,122.5274,122.5558,122.5084,122.5464,8022.0
2021-05-28 15:30:00,129.16,129.2,129.14,129.17,10758.0,122.5369,122.5748,122.5179,122.5464,10758.0
2021-05-28 15:35:00,129.16,129.26,129.16,129.2,10895.0,122.5369,122.6317,122.5369,122.5748,10895.0
2021-05-28 15:40:00,129.19,129.19,129.11,129.12,17307.0,122.5653,122.5653,122.4894,122.4989,17307.0
2021-05-28 15:45:00,129.13,129.2,129.11,129.17,15123.0,122.5084,122.5748,122.4894,122.5464,15123.0
2021-05-28 15:50:00,129.17,129.2,128.99,129.01,37057.0,122.5464,122.5748,122.3756,122.3946,37057.0
2021-05-28 15:55:00,128.97,128.99,128.89,128.93,16178.0,122.3566,122.3756,122.2807,122.3187,16178.0
2021-06-01 09:30:00,129.48,129.78,129.48,129.57,15357.0,122.8405,123.1251,122.8405,122.9259,15357.0
2021-06-01 09:35:00,129.54,129.54,129.3,129.3,12459.0,122.8974,122.8974,122.6697,122.6697,12459.0
2021-06-01 09:40:00,129.34,129.35,129.2,129.21,6572.0,122.7076,122.7171,122.5748,122.5843,6572.0
2021-06-01 09:45:00,129.19,129.21,129.1,129.11,10666.0,122.5653,122.5843,122.48,122.4894,10666.0
2021-06-01 09:50:00,129.12,129.12,129.07,129.1,1826.0,122.4989,122.4989,122.4515,122.48,1826.0
2021-06-01 09:55:00,129.09,129.14,129.03,129.14,4686.0,122.4705,122.5179,122.4135,122.5179,4686.0
2021-06-01 10:00:00,129.17,129.18,129.04,129.04,8353.0,122.5464,122.5558,122.423,122.423,8353.0
2021-06-01 10:05:00,129.02,129.09,129.02,129.08,4734.0,122.4041,122.4705,122.4041,122.461,4734.0
2021-06-01 10:10:00,129.05,129.05,128.89,128.9,6930.0,122.4325,122.4325,122.2807,122.2902,6930.0
2021-06-01 10:15:00,128.74,128.78,128.69,128.78,3714.0,122.1384,122.1764,122.091,122.1764,3714.0
2021-06-01 10:20:00,128.74,128.8,128.66,128.79,7080.0,122.1384,122.1953,122.0625,122.1858,7080.0
2021-06-01 10:25:00,128.79,128.8,128.74,128.78,4224.0,122.1858,122.1953,122.1384,122.1764,4224.0
2021-06-01 10:30:00,128.81,128.87,128.78,128.8,10210.0,122.2048,122.2617,122.1764,122.1953,10210.0
2021-06-01 10:35:00,128.85,128.85,128.72,128.73,10174.0,122.2428,122.2428,122.1194,122.1289,10174.0
2021-06-01 10:40:00,128.74,128.87,128.74,128.8,9458.0,122.1384,122.2617,122.1384,122.1953,9458.0
2021-06-01 10:45:00,128.78,128.79,128.6,128.63,4249.0,122.1764,122.1858,122.0056,122.0341,4249.0
2021-06-01 10:50:00,128.61,128.65,128.52,128.56,7475.0,122.0151,122.053,121.9297,121.9676,7475.0
2021-06-01 10:55:00,128.56,128.61,128.51,128.61,2595.0,121.9676,122.0151,121.9202,122.0151,2595.0
2021-06-01 11:00:00,128.64,128.66,128.62,128.64,1901.0,122.0435,122.0625,122.0246,122.0435,1901.0
2021-06-01 11:05:00,128.59,128.63,128.54,128.63,1908.0,121.9961,122.0341,121.9487,122.0341,1908.0
2021-06-01 11:10:00,128.65,128.75,128.64,128.75,8957.0,122.053,122.1479,122.0435,122.1479,8957.0
2021-06-01 11:15:00,128.75,128.75,128.7,128.72,6133.0,122.1479,122.1479,122.1005,122.1194,6133.0
2021-06-01 11:20:00,128.74,128.78,128.73,128.78,5400.0,122.1384,122.1764,122.1289,122.1764,5400.0
2021-06-01 11:25:00,128.8,128.81,128.77,128.81,8104.0,122.1953,122.2048,122.1669,122.2048,8104.0
2021-06-01 11:30:00,128.79,128.8,128.75,128.77,3977.0,122.1858,122.1953,122.1479,122.1669,3977.0
2021-06-01 11:35:00,128.81,128.92,128.81,128.91,4518.0,122.2048,122.3092,122.2048,122.2997,4518.0
2021-06-01 11:40:00,128.91,128.91,128.86,128.88,3962.0,122.2997,122.2997,122.2523,122.2712,3962.0
2021-06-01 11:45:00,128.87,128.87,128.77,128.84,2297.0,122.2617,122.2617,122.1669,122.2333,2297.0
2021-06-01 11:50:00,128.84,128.84,128.82,128.83,687.0,122.2333,122.2333,122.2143,122.2238,687.0
2021-06-01 11:55:00,128.86,128.9,128.85,128.9,17928.0,122.2523,122.2902,122.2428,122.2902,17928.0
2021-06-01 12:00:00,128.88,128.88,128.78,128.84,5920.0,122.2712,122.2712,122.1764,122.2333,5920.0
2021-06-01 12:05:00,128.83,128.85,128.76,128.8,9182.0,122.2238,122.2428,122.1574,122.1953,9182.0
2021-06-01 12:10:00,128.79,128.79,128.73,128.74,4086.0,122.1858,122.1858,122.1289,122.1384,4086.0
2021-06-01 12:15:00,128.76,128.76,128.7,128.71,2000.0,122.1574,122.1574,122.1005,122.11,2000.0
2021-06-01 12:20:00,128.72,128.82,128.72,128.79,2091.0,122.1194,122.2143,122.1194,122.1858,2091.0
2021-06-01 12:25:00,128.79,128.81,128.76,128.77,1792.0,122.1858,122.2048,122.1574,122.1669,1792.0
2021-06-01 12:30:00,128.77,128.78,128.76,128.78,3189.0,122.1669,122.1764,122.1574,122.1764,3189.0
2021-06-01 12:35:00,128.78,128.8,128.77,128.79,3079.0,122.1764,122.1953,122.1669,122.1858,3079.0
2021-06-01 12:40:00,128.78,128.83,128.78,128.83,1163.0,122.1764,122.2238,122.1764,122.2238,1163.0
2021-06-01 12:45:00,128.84,128.84,128.81,128.81,3573.0,122.2333,122.2333,122.2048,122.2048,3573.0
2021-06-01 12:50:00,128.8,128.8,128.74,128.75,815.0,122.1953,122.1953,122.1384,122.1479,815.0
2021-06-01 12:55:00,128.7,128.75,128.69,128.75,2135.0,122.1005,122.1479,122.091,122.1479,2135.0
2021-06-01 13:00:00,128.73,128.73,128.64,128.64,2248.0,122.1289,122.1289,122.0435,122.0435,2248.0
2021-06-01 13:05:00,128.6,128.63,128.57,128.62,7338.0,122.0056,122.0341,121.9771,122.0246,7338.0
2021-06-01 13:10:00,128.61,128.64,128.59,128.59,32521.0,122.0151,122.0435,121.9961,121.9961,32521.0
2021-06-01 13:15:00,128.59,128.59,128.56,128.56,7462.0,121.9961,121.9961,121.9676,121.9676,7462.0
2021-06-01 13:20:00,128.56,128.57,128.52,128.57,23720.0,121.9676,121.9771,121.9297,121.9771,23720.0
2021-06-01 13:25:00,128.56,128.57,128.53,128.54,13389.0,121.9676,121.9771,121.9392,121.9487,13389.0
2021-06-01 13:30:00,128.53,128.58,128.53,128.57,11973.0,121.9392,121.9866,121.9392,121.9771,11973.0
2021-06-01 13:35:00,128.56,128.57,128.55,128.56,1432.0,121.9676,121.9771,121.9582,121.9676,1432.0
2021-06-01 13:40:00,128.57,128.57,128.52,128.53,2733.0,121.9771,121.9771,121.9297,121.9392,2733.0
2021-06-01 13:45:00,128.53,128.57,128.53,128.56,3454.0,121.9392,121.9771,121.9392,121.9676,3454.0
2021-06-01 13:50:00,128.55,128.58,128.54,128.54,3120.0,121.9582,121.9866,121.9487,121.9487,3120.0
2021-06-01 13:55:00,128.55,128.63,128.55,128.63,3913.0,121.9582,122.0341,121.9582,122.0341,3913.0
2021-06-01 14:00:00,128.58,128.66,128.58,128.64,2300.0,121.9866,122.0625,121.9866,122.0435,2300.0
2021-06-01 14:05:00,128.66,128.7,128.65,128.65,3001.0,122.0625,122.1005,122.053,122.053,3001.0
2021-06-01 14:10:00,128.64,128.67,128.63,128.64,4257.0,122.0435,122.072,122.0341,122.0435,4257.0
2021-06-01 14:15:00,128.65,128.66,128.63,128.66,4047.0,122.053,122.0625,122.0341,122.0625,4047.0
2021-06-01 14:20:00,128.67,128.73,128.67,128.73,7999.0,122.072,122.1289,122.072,122.1289,7999.0
2021-06-01 14:25:00,128.72,128.74,128.7,128.74,2230.0,122.1194,122.1384,122.1005,122.1384,2230.0
2021-06-01 14:30:00,128.74,128.76,128.72,128.76,8840.0,122.1384,122.1574,122.1194,122.1574,8840.0
2021-06-01 14:35:00,128.76,128.82,128.76,128.79,7902.0,122.1574,122.2143,122.1574,122.1858,7902.0
2021-06-01 14:40:00,128.8,128.86,128.77,128.82,14817.0,122.1953,122.2523,122.1669,122.2143,14817.0
2021-06-01 14:45:00,128.82,128.86,128.81,128.85,8481.0,122.2143,122.2523,122.2048,122.2428,8481.0
2021-06-01 14:50:00,128.85,128.87,128.83,128.83,3958.0,122.2428,122.2617,122.2238,122.2238,3958.0
2021-06-01 14:55:00,128.84,128.89,128.83,128.89,4076.0,122.2333,122.2807,122.2238,122.2807,4076.0
2021-06-01 15:00:00,128.89,128.9,128.85,128.86,9095.0,122.2807,122.2902,122.2428,122.2523,9095.0
2021-06-01 15:05:00,128.84,128.85,128.79,128.82,9463.0,122.2333,122.2428,122.1858,122.2143,9463.0
2021-06-01 15:10:00,128.82,128.82,128.77,128.79,2647.0,122.2143,122.2143,122.1669,122.1858,2647.0
2021-06-01 15:15:00,128.79,128.79,128.77,128.79,6721.0,122.1858,122.1858,122.1669,122.1858,6721.0
2021-06-01 15:20:00,128.79,128.85,128.79,128.85,3310.0,122.1858,122.2428,122.1858,122.2428,3310.0
2021-06-01 15:25:00,128.83,128.84,128.75,128.76,5005.0,122.2238,122.2333,122.1479,122.1574,5005.0
2021-06-01 15:30:00,128.73,128.74,128.64,128.66,10546.0,122.1289,122.1384,122.0435,122.0625,10546.0
2021-06-01 15:35:00,128.66,128.67,128.61,128.63,5082.0,122.0625,122.072,122.0151,122.0341,5082.0
2021-06-01 15:40:00,128.63,128.65,128.6,128.61,10038.0,122.0341,122.053,122.0056,122.0151,10038.0
2021-06-01 15:45:00,128.62,128.72,128.62,128.72,12584.0,122.0246,122.1194,122.0246,122.1194,12584.0
2021-06-01 15:50:00,128.74,128.74,128.63,128.73,14098.0,122.1384,122.1384,122.0341,122.1289,14098.0
2021-06-01 15:55:00,128.73,128.74,128.6,128.66,22898.0,122.1289,122.1384,122.0056,122.0625,22898.0
2021-06-02 09:30:00,128.94,128.94,128.81,128.84,7705.0,122.3282,122.3282,122.2048,122.2333,7705.0
2021-06-02 09:35:00,128.82,128.89,128.77,128.78,13113.0,122.2143,122.2807,122.1669,122.1764,13113.0
2021-06-02 09:40:00,128.77,128.89,128.77,128.87,14576.0,122.1669,122.2807,122.1669,122.2617,14576.0
2021-06-02 09:45:00,128.89,129.07,128.89,129.06,8483.0,122.2807,122.4515,122.2807,122.442,8483.0
2021-06-02 09:50:00,129.06,129.13,129.03,129.09,13637.0,122.442,122.5084,122.4135,122.4705,13637.0
2021-06-02 09:55:00,129.11,129.19,129.1,129.1,18325.0,122.4894,122.5653,122.48,122.48,18325.0
2021-06-02 10:00:00,129.1,129.13,129.07,129.1,6836.0,122.48,122.5084,122.4515,122.48,6836.0
2021-06-02 10:05:00,129.1,129.15,129.05,129.12,7505.0,122.48,122.5274,122.4325,122.4989,7505.0
2021-06-02 10:10:00,129.15,129.19,129.09,129.13,10882.0,122.5274,122.5653,122.4705,122.5084,10882.0
2021-06-02 10:15:00,129.15,129.22,129.14,129.19,7147.0,122.5274,122.5938,122.5179,122.5653,7147.0
2021-06-02 10:20:00,129.19,129.26,129.17,129.26,7846.0,122.5653,122.6317,122.5464,122.6317,7846.0
2021-06-02 10:25:00,129.27,129.29,129.22,129.22,5681.0,122.6412,122.6602,122.5938,122.5938,5681.0
2021-06-02 10:30:00,129.25,129.29,129.23,129.25,7441.0,122.6223,122.6602,122.6033,122.6223,7441.0
2021-06-02 10:35:00,129.24,129.24,129.19,129.21,4266.0,122.6128,122.6128,122.5653,122.5843,4266.0
2021-06-02 10:40:00,129.24,129.29,129.23,129.25,6136.0,122.6128,122.6602,122.6033,122.6223,6136.0
2021-06-02 10:45:00,129.28,129.33,129.24,129.25,7949.0,122.6507,122.6982,122.6128,122.6223,7949.0
2021-06-02 10:50:00,129.25,129.25,129.17,129.19,5316.0,122.6223,122.6223,122.5464,122.5653,5316.0
2021-06-02 10:55:00,129.19,129.24,129.14,129.24,60571.0,122.5653,122.6128,122.5179,122.6128,60571.0
2021-06-02 11:00:00,129.23,129.31,129.18,129.25,33263.0,122.6033,122.6792,122.5558,122.6223,33263.0
2021-06-02 11:05:00,129.28,129.41,129.23,129.26,1192450.0,122.6507,122.7741,122.6033,122.6317,1192450.0
2021-06-02 11:10:00,129.25,129.37,129.25,129.37,7469.0,122.6223,122.7361,122.6223,122.7361,7469.0
2021-06-02 11:15:00,129.36,129.4,129.32,129.34,4277.0,122.7266,122.7646,122.6887,122.7076,4277.0
2021-06-02 11:20:00,129.35,129.36,129.29,129.33,8664.0,122.7171,122.7266,122.6602,122.6982,8664.0
2021-06-02 11:25:00,129.31,129.36,129.31,129.35,2742.0,122.6792,122.7266,122.6792,122.7171,2742.0
2021-06-02 11:30:00,129.36,129.38,129.32,129.38,9116.0,122.7266,122.7456,122.6887,122.7456,9116.0
2021-06-02 11:35:00,129.38,129.4,129.31,129.33,5460.0,122.7456,122.7646,122.6792,122.6982,5460.0
2021-06-02 11:40:00,129.32,129.37,129.32,129.35,3943.0,122.6887,122.7361,122.6887,122.7171,3943.0
2021-06-02 11:45:00,129.35,129.37,129.34,129.36,28188.0,122.7171,122.7361,122.7076,122.7266,28188.0
2021-06-02 11:50:00,129.37,129.38,129.33,129.33,3342.0,122.7361,122.7456,122.6982,122.6982,3342.0
2021-06-02 11:55:00,129.33,129.34,129.28,129.29,4967.0,122.6982,122.7076,122.6507,122.6602,4967.0
2021-06-02 12:00:00,129.31,129.31,129.24,129.3,3070.0,122.6792,122.6792,122.6128,122.6697,3070.0
2021-06-02 12:05:00,129.29,129.34,129.29,129.31,5817.0,122.6602,122.7076,122.6602,122.6792,5817.0
2021-06-02 12:10:00,129.31,129.32,129.28,129.29,5673.0,122.6792,122.6887,122.6507,122.6602,5673.0
2021-06-02 12:15:00,129.31,129.33,129.24,129.26,3825.0,122.6792,122.6982,122.6128,122.6317,3825.0
2021-06-02 12:20:00,129.25,129.27,129.2,129.21,3818.0,122.6223,122.6412,122.5748,122.5843,3818.0
2021-06-02 12:25:00,129.21,129.21,129.15,129.17,5789.0,122.5843,122.5843,122.5274,122.5464,5789.0
2021-06-02 12:30:00,129.17,129.17,129.09,129.16,14361.0,122.5464,122.5464,122.4705,122.5369,14361.0
2021-06-02 12:35:00,129.16,129.17,129.14,129.15,3323.0,122.5369,122.5464,122.5179,122.5274,3323.0
2021-06-02 12:40:00,129.14,129.17,129.14,129.16,10813.0,122.5179,122.5464,122.5179,122.5369,10813.0
2021-06-02 12:45:00,129.16,129.19,129.15,129.18,3807.0,122.5369,122.5653,122.5274,122.5558,3807.0
2021-06-02 12:50:00,129.2,129.23,129.18,129.21,3991.0,122.5748,122.6033,122.5558,122.5843,3991.0
2021-06-02 12:55:00,129.2,129.2,129.18,129.18,1200.0,122.5748,122.5748,122.5558,122.5558,1200.0
2021-06-02 13:00:00,129.2,129.26,129.2,129.23,574965.0,122.5748,122.6317,122.5748,122.6033,574965.0
2021-06-02 13:05:00,129.22,129.23,129.18,129.21,5315.0,122.5938,122.6033,122.5558,122.5843,5315.0
2021-06-02 13:10:00,129.22,129.24,129.16,129.18,4371.0,122.5938,122.6128,122.5369,122.5558,4371.0
2021-06-02 13:15:00,129.19,129.2,129.14,129.15,3952.0,122.5653,122.5748,122.5179,122.5274,3952.0
2021-06-02 13:20:00,129.15,129.16,129.04,129.04,7200.0,122.5274,122.5369,122.423,122.423,7200.0
2021-06-02 13:25:00,129.0,129.07,129.0,129.06,13023.0,122.3851,122.4515,122.3851,122.442,13023.0
2021-06-02 13:30:00,129.05,129.09,129.04,129.08,8385.0,122.4325,122.4705,122.423,122.461,8385.0
2021-06-02 13:35:00,129.09,129.12,129.06,129.09,6096.0,122.4705,122.4989,122.442,122.4705,6096.0
2021-06-02 13:40:00,129.09,129.1,129.07,129.09,12819.0,122.4705,122.48,122.4515,122.4705,12819.0
2021-06-02 13:45:00,129.09,129.12,129.01,129.02,14453.0,122.4705,122.4989,122.3946,122.4041,14453.0
2021-06-02 13:50:00,129.03,129.08,129.03,129.07,21653.0,122.4135,122.461,122.4135,122.4515,21653.0
2021-06-02 13:55:00,129.07,129.11,129.03,129.09,146773.0,122.4515,122.4894,122.4135,122.4705,146773.0
2021-06-02 14:00:00,129.09,129.16,129.09,129.12,16877.0,122.4705,122.5369,122.4705,122.4989,16877.0
2021-06-02 14:05:00,129.13,129.13,129.0,129.0,58321.0,122.5084,122.5084,122.3851,122.3851,58321.0
2021-06-02 14:10:00,129.0,129.03,128.91,128.93,11142.0,122.3851,122.4135,122.2997,122.3187,11142.0
2021-06-02 14:15:00,128.94,129.06,128.93,129.03,19057.0,122.3282,122.442,122.3187,122.4135,19057.0
2021-06-02 14:20:00,129.03,129.07,129.02,129.06,12274.0,122.4135,122.4515,122.4041,122.442,12274.0
2021-06-02 14:25:00,129.06,129.08,129.03,129.03,6693.0,122.442,122.461,122.4135,122.4135,6693.0
2021-06-02 14:30:00,129.04,129.06,129.0,129.05,65985.0,122.423,122.442,122.3851,122.4325,65985.0
2021-06-02 14:35:00,129.04,129.06,129.0,129.04,12246.0,122.423,122.442,122.3851,122.423,12246.0
2021-06-02 14:40:00,129.04,129.06,129.01,129.03,67935.0,122.423,122.442,122.3946,122.4135,67935.0
2021-06-02 14:45:00,129.04,129.07,129.01,129.06,8465.0,122.423,122.4515,122.3946,122.442,8465.0
2021-06-02 14:50:00,129.06,129.07,129.0,129.02,7166.0,122.442,122.4515,122.3851,122.4041,7166.0
2021-06-02 14:55:00,129.02,129.06,129.01,129.05,22575.0,122.4041,122.442,122.3946,122.4325,22575.0
2021-06-02 15:00:00,129.05,129.05,128.99,129.0,11964.0,122.4325,122.4325,122.3756,122.3851,11964.0
2021-06-02 15:05:00,129.0,129.06,129.0,129.03,9750.0,122.3851,122.442,122.3851,122.4135,9750.0
2021-06-02 15:10:00,129.04,129.08,129.04,129.06,6505.0,122.423,122.461,122.423,122.442,6505.0
2021-06-02 15:15:00,129.07,129.09,129.06,129.06,3756.0,122.4515,122.4705,122.442,122.442,3756.0
2021-06-02 15:20:00,129.06,129.09,129.04,129.05,4167.0,122.442,122.4705,122.423,122.4325,4167.0
2021-06-02 15:25:00,129.05,129.06,129.02,129.03,5214.0,122.4325,122.442,122.4041,122.4135,5214.0
2021-06-02 15:30:00,129.02,129.06,129.0,129.02,10787.0,122.4041,122.442,122.3851,122.4041,10787.0
2021-06-02 15:35:00,129.02,129.05,128.98,129.04,5755.0,122.4041,122.4325,122.3661,122.423,5755.0
2021-06-02 15:40:00,129.03,129.07,129.01,129.07,8098.0,122.4135,122.4515,122.3946,122.4515,8098.0
2021-06-02 15:45:00,129.07,129.09,129.04,129.07,10911.0,122.4515,122.4705,122.423,122.4515,10911.0
2021-06-02 15:50:00,129.09,129.18,129.06,129.13,14654.0,122.4705,122.5558,122.442,122.5084,14654.0
2021-06-02 15:55:00,129.12,129.24,129.11,129.24,12723.0,122.4989,122.6128,122.4894,122.6128,12723.0
2021-06-03 09:30:00,128.51,128.59,128.38,128.54,15916.0,121.9202,121.9961,121.7969,121.9487,15916.0
2021-06-03 09:35:00,128.5,128.51,128.33,128.34,3673.0,121.9107,121.9202,121.7494,121.7589,3673.0
2021-06-03 09:40:00,128.34,128.34,128.13,128.14,12200.0,121.7589,121.7589,121.5597,121.5692,12200.0
2021-06-03 09:45:00,128.12,128.19,127.95,127.98,12727.0,121.5502,121.6166,121.3889,121.4174,12727.0
2021-06-03 09:50:00,127.98,128.11,127.96,128.1,7789.0,121.4174,121.5407,121.3984,121.5312,7789.0
2021-06-03 09:55:00,128.09,128.23,128.06,128.18,9557.0,121.5217,121.6546,121.4933,121.6071,9557.0
2021-06-03 10:00:00,128.19,128.34,128.13,128.34,7421.0,121.6166,121.7589,121.5597,121.7589,7421.0
2021-06-03 10:05:00,128.28,128.48,128.27,128.41,13780.0,121.702,121.8917,121.6925,121.8253,13780.0
2021-06-03 10:10:00,128.41,128.48,128.41,128.48,2234.0,121.8253,121.8917,121.8253,121.8917,2234.0
2021-06-03 10:15:00,128.48,128.48,128.39,128.48,7579.0,121.8917,121.8917,121.8064,121.8917,7579.0
2021-06-03 10:20:00,128.47,128.53,128.42,128.48,4963.0,121.8823,121.9392,121.8348,121.8917,4963.0
2021-06-03 10:25:00,128.47,128.48,128.38,128.38,2334.0,121.8823,121.8917,121.7969,121.7969,2334.0
2021-06-03 10:30:00,128.4,128.43,128.39,128.4,4028.0,121.8158,121.8443,121.8064,121.8158,4028.0
2021-06-03 10:35:00,128.39,128.42,128.25,128.26,28836.0,121.8064,121.8348,121.6735,121.683,28836.0
2021-06-03 10:40:00,128.24,128.26,128.21,128.23,12683.0,121.6641,121.683,121.6356,121.6546,12683.0
2021-06-03 10:45:00,128.24,128.6,128.23,128.6,4779.0,121.6641,122.0056,121.6546,122.0056,4779.0
2021-06-03 10:50:00,128.61,128.74,128.61,128.71,3591.0,122.0151,122.1384,122.0151,122.11,3591.0
2021-06-03 10:55:00,128.72,128.9,128.72,128.9,6217.0,122.1194,122.2902,122.1194,122.2902,6217.0
2021-06-03 11:00:00,128.9,129.05,128.87,129.05,12251.0,122.2902,122.4325,122.2617,122.4325,12251.0
2021-06-03 11:05:00,129.08,129.15,129.08,129.13,3210.0,122.461,122.5274,122.461,122.5084,3210.0
2021-06-03 11:10:00,129.15,129.15,129.08,129.09,5985.0,122.5274,122.5274,122.461,122.4705,5985.0
2021-06-03 11:15:00,129.11,129.14,129.01,129.02,16459.0,122.4894,122.5179,122.3946,122.4041,16459.0
2021-06-03 11:20:00,129.03,129.06,128.99,129.05,6639.0,122.4135,122.442,122.3756,122.4325,6639.0
2021-06-03 11:25:00,129.06,129.14,129.06,129.1,7032.0,122.442,122.5179,122.442,122.48,7032.0
2021-06-03 11:30:00,129.09,129.09,128.97,128.98,6523.0,122.4705,122.4705,122.3566,122.3661,6523.0
2021-06-03 11:35:00,128.96,129.02,128.91,128.94,4168.0,122.3471,122.4041,122.2997,122.3282,4168.0
2021-06-03 11:40:00,128.94,128.99,128.9,128.99,4589.0,122.3282,122.3756,122.2902,122.3756,4589.0
2021-06-03 11:45:00,128.99,128.99,128.85,128.88,2154.0,122.3756,122.3756,122.2428,122.2712,2154.0
2021-06-03 11:50:00,128.88,128.91,128.85,128.91,14251.0,122.2712,122.2997,122.2428,122.2997,14251.0
2021-06-03 11:55:00,128.91,128.94,128.89,128.94,7347.0,122.2997,122.3282,122.2807,122.3282,7347.0
2021-06-03 12:00:00,128.97,129.01,128.92,128.95,3698.0,122.3566,122.3946,122.3092,122.3376,3698.0
2021-06-03 12:05:00,128.93,129.02,128.92,129.02,4397.0,122.3187,122.4041,122.3092,122.4041,4397.0
2021-06-03 12:10:00,128.98,129.0,128.94,128.96,9074.0,122.3661,122.3851,122.3282,122.3471,9074.0
2021-06-03 12:15:00,128.93,128.95,128.88,128.89,4786.0,122.3187,122.3376,122.2712,122.2807,4786.0
2021-06-03 12:20:00,128.85,128.88,128.8,128.83,3106.0,122.2428,122.2712,122.1953,122.2238,3106.0
2021-06-03 12:25:00,128.82,128.89,128.82,128.88,6443.0,122.2143,122.2807,122.2143,122.2712,6443.0
2021-06-03 12:30:00,128.91,128.93,128.89,128.89,1758.0,122.2997,122.3187,122.2807,122.2807,1758.0
2021-06-03 12:35:00,128.9,128.97,128.89,128.97,3756.0,122.2902,122.3566,122.2807,122.3566,3756.0
2021-06-03 12:40:00,129.01,129.03,129.01,129.02,681.0,122.3946,122.4135,122.3946,122.4041,681.0
2021-06-03 12:45:00,129.05,129.06,129.01,129.01,3885.0,122.4325,122.442,122.3946,122.3946,3885.0
2021-06-03 12:50:00,129.0,129.0,128.93,128.95,17989.0,122.3851,122.3851,122.3187,122.3376,17989.0
2021-06-03 12:55:00,128.97,129.02,128.94,129.02,4109.0,122.3566,122.4041,122.3282,122.4041,4109.0
2021-06-03 13:00:00,129.03,129.03,128.97,128.99,5294.0,122.4135,122.4135,122.3566,122.3756,5294.0
2021-06-03 13:05:00,128.99,129.0,128.85,128.98,12880.0,122.3756,122.3851,122.2428,122.3661,12880.0
2021-06-03 13:10:00,128.99,129.04,128.93,128.94,25411.0,122.3756,122.423,122.3187,122.3282,25411.0
2021-06-03 13:15:00,128.93,129.0,128.92,129.0,13717.0,122.3187,122.3851,122.3092,122.3851,13717.0
2021-06-03 13:20:00,129.02,129.07,129.0,129.07,5416.0,122.4041,122.4515,122.3851,122.4515,5416.0
2021-06-03 13:25:00,129.07,129.11,129.05,129.11,22631.0,122.4515,122.4894,122.4325,122.4894,22631.0
2021-06-03 13:30:00,129.07,129.09,129.05,129.07,49716.0,122.4515,122.4705,122.4325,122.4515,49716.0
2021-06-03 13:35:00,129.09,129.09,129.05,129.09,4904.0,122.4705,122.4705,122.4325,122.4705,4904.0
2021-06-03 13:40:00,129.08,129.12,129.0,129.03,4555.0,122.461,122.4989,122.3851,122.4135,4555.0
2021-06-03 13:45:00,129.04,129.05,129.0,129.05,224322.0,122.423,122.4325,122.3851,122.4325,224322.0
2021-06-03 13:50:00,129.05,129.11,129.05,129.08,8969.0,122.4325,122.4894,122.4325,122.461,8969.0
2021-06-03 13:55:00,129.11,129.14,129.05,129.05,17366.0,122.4894,122.5179,122.4325,122.4325,17366.0
2021-06-03 14:00:00,129.06,129.07,129.01,129.06,6126.0,122.442,122.4515,122.3946,122.442,6126.0
2021-06-03 14:05:00,129.07,129.07,129.02,129.03,6239.0,122.4515,122.4515,122.4041,122.4135,6239.0
2021-06-03 14:10:00,129.05,129.05,128.99,128.99,5422.0,122.4325,122.4325,122.3756,122.3756,5422.0
2021-06-03 14:15:00,128.98,128.98,128.92,128.96,3780.0,122.3661,122.3661,122.3092,122.3471,3780.0
2021-06-03 14:20:00,128.97,128.98,128.95,128.98,2625.0,122.3566,122.3661,122.3376,122.3661,2625.0
2021-06-03 14:25:00,128.93,129.0,128.93,128.95,8453.0,122.3187,122.3851,122.3187,122.3376,8453.0
2021-06-03 14:30:00,128.94,129.02,128.93,128.97,4815.0,122.3282,122.4041,122.3187,122.3566,4815.0
2021-06-03 14:35:00,128.97,128.99,128.91,128.92,2659.0,122.3566,122.3756,122.2997,122.3092,2659.0
2021-06-03 14:40:00,128.91,128.95,128.89,128.93,19507.0,122.2997,122.3376,122.2807,122.3187,19507.0
2021-06-03 14:45:00,128.94,128.94,128.9,128.94,3913.0,122.3282,122.3282,122.2902,122.3282,3913.0
2021-06-03 14:50:00,128.94,128.97,128.92,128.96,5824.0,122.3282,122.3566,122.3092,122.3471,5824.0
2021-06-03 14:55:00,128.95,128.96,128.89,128.89,3260.0,122.3376,122.3471,122.2807,122.2807,3260.0
2021-06-03 15:00:00,128.89,128.96,128.88,128.93,15577.0,122.2807,122.3471,122.2712,122.3187,15577.0
2021-06-03 15:05:00,128.89,128.91,128.87,128.91,2664.0,122.2807,122.2997,122.2617,122.2997,2664.0
2021-06-03 15:10:00,128.9,128.98,128.9,128.98,1887.0,122.2902,122.3661,122.2902,122.3661,1887.0
2021-06-03 15:15:00,128.97,128.99,128.92,128.92,4306.0,122.3566,122.3756,122.3092,122.3092,4306.0
2021-06-03 15:20:00,128.88,128.98,128.88,128.96,40333.0,122.2712,122.3661,122.2712,122.3471,40333.0
2021-06-03 15:25:00,128.98,128.99,128.93,128.99,3664.0,122.3661,122.3756,122.3187,122.3756,3664.0
2021-06-03 15:30:00,129.01,129.01,128.96,129.0,21508.0,122.3946,122.3946,122.3471,122.3851,21508.0
2021-06-03 15:35:00,129.0,129.07,128.98,129.06,5562.0,122.3851,122.4515,122.3661,122.442,5562.0
2021-06-03 15:40:00,129.07,129.07,128.96,128.97,5613.0,122.4515,122.4515,122.3471,122.3566,5613.0
2021-06-03 15:45:00,128.96,128.96,128.88,128.91,5940.0,122.3471,122.3471,122.2712,122.2997,5940.0
2021-06-03 15:50:00,128.91,128.98,128.87,128.88,14891.0,122.2997,122.3661,122.2617,122.2712,14891.0
2021-06-03 15:55:00,128.88,128.94,128.87,128.92,11192.0,122.2712,122.3282,122.2617,122.3092,11192.0
2021-06-04 09:30:00,129.29,129.66,129.28,129.57,12938.0,122.6602,123.0112,122.6507,122.9259,12938.0
2021-06-04 09:35:00,129.55,129.64,129.55,129.64,3527.0,122.9069,122.9923,122.9069,122.9923,3527.0
2021-06-04 09:40:00,129.63,129.69,129.61,129.65,8942.0,122.9828,123.0397,122.9638,123.0017,8942.0
2021-06-04 09:45:00,129.66,129.66,129.57,129.58,6748.0,123.0112,123.0112,122.9259,122.9353,6748.0
2021-06-04 09:50:00,129.58,129.6,129.56,129.56,5550.0,122.9353,122.9543,122.9164,122.9164,5550.0
2021-06-04 09:55:00,129.55,129.66,129.55,129.66,16898.0,122.9069,123.0112,122.9069,123.0112,16898.0
2021-06-04 10:00:00,129.67,129.77,129.67,129.73,10970.0,123.0207,123.1156,123.0207,123.0776,10970.0
2021-06-04 10:05:00,129.73,129.74,129.69,129.71,3904.0,123.0776,123.0871,123.0397,123.0587,3904.0
2021-06-04 10:10:00,129.73,129.77,129.73,129.76,2638.0,123.0776,123.1156,123.0776,123.1061,2638.0
2021-06-04 10:15:00,129.76,129.81,129.76,129.76,2018.0,123.1061,123.1535,123.1061,123.1061,2018.0
2021-06-04 10:20:00,129.75,129.76,129.7,129.76,3663.0,123.0966,123.1061,123.0492,123.1061,3663.0
2021-06-04 10:25:00,129.73,129.74,129.69,129.69,56817.0,123.0776,123.0871,123.0397,123.0397,56817.0
2021-06-04 10:30:00,129.72,129.74,129.71,129.72,1417.0,123.0682,123.0871,123.0587,123.0682,1417.0
2021-06-04 10:35:00,129.71,129.81,129.71,129.78,4646.0,123.0587,123.1535,123.0587,123.1251,4646.0
2021-06-04 10:40:00,129.83,129.87,129.77,129.79,6782.0,123.1725,123.2105,123.1156,123.1346,6782.0
2021-06-04 10:45:00,129.78,129.91,129.77,129.87,7097.0,123.1251,123.2484,123.1156,123.2105,7097.0
2021-06-04 10:50:00,129.89,129.92,129.88,129.9,5825.0,123.2294,123.2579,123.22,123.2389,5825.0
2021-06-04 10:55:00,129.9,129.91,129.88,129.89,1710.0,123.2389,123.2484,123.22,123.2294,1710.0
2021-06-04 11:00:00,129.91,129.94,129.89,129.94,1346.0,123.2484,123.2769,123.2294,123.2769,1346.0
2021-06-04 11:05:00,129.95,129.99,129.94,129.95,5785.0,123.2864,123.3243,123.2769,123.2864,5785.0
2021-06-04 11:10:00,129.97,129.98,129.94,129.96,3683.0,123.3053,123.3148,123.2769,123.2959,3683.0
2021-06-04 11:15:00,129.97,129.98,129.95,129.97,8273.0,123.3053,123.3148,123.2864,123.3053,8273.0
2021-06-04 11:20:00,130.0,130.0,129.97,129.99,18128.0,123.3338,123.3338,123.3053,123.3243,18128.0
2021-06-04 11:25:00,129.99,130.0,129.92,129.96,2102.0,123.3243,123.3338,123.2579,123.2959,2102.0
2021-06-04 11:30:00,129.98,129.98,129.95,129.98,4675.0,123.3148,123.3148,123.2864,123.3148,4675.0
2021-06-04 11:35:00,129.96,129.97,129.94,129.95,8552.0,123.2959,123.3053,123.2769,123.2864,8552.0
2021-06-04 11:40:00,129.95,129.97,129.93,129.97,7354.0,123.2864,123.3053,123.2674,123.3053,7354.0
2021-06-04 11:45:00,129.91,129.93,129.91,129.93,1944.0,123.2484,123.2674,123.2484,123.2674,1944.0
2021-06-04 11:50:00,129.93,129.93,129.89,129.89,5023.0,123.2674,123.2674,123.2294,123.2294,5023.0
2021-06-04 11:55:00,129.89,129.91,129.88,129.9,3885.0,123.2294,123.2484,123.22,123.2389,3885.0
2021-06-04 12:00:00,129.91,129.92,129.87,129.88,4416.0,123.2484,123.2579,123.2105,123.22,4416.0
2021-06-04 12:05:00,129.88,129.89,129.85,129.87,3335.0,123.22,123.2294,123.1915,123.2105,3335.0
2021-06-04 12:10:00,129.88,129.91,129.88,129.9,1389.0,123.22,123.2484,123.22,123.2389,1389.0
2021-06-04 12:15:00,129.91,129.91,129.87,129.87,3410.0,123.2484,123.2484,123.2105,123.2105,3410.0
2021-06-04 12:20:00,129.86,129.87,129.84,129.85,3229.0,123.201,123.2105,123.182,123.1915,3229.0
2021-06-04 12:25:00,129.85,129.85,129.8,129.8,23072.0,123.1915,123.1915,123.1441,123.1441,23072.0
2021-06-04 12:30:00,129.83,129.88,129.82,129.88,4024.0,123.1725,123.22,123.163,123.22,4024.0
2021-06-04 12:35:00,129.89,129.91,129.89,129.9,4955.0,123.2294,123.2484,123.2294,123.2389,4955.0
2021-06-04 12:40:00,129.9,129.9,129.89,129.89,2244.0,123.2389,123.2389,123.2294,123.2294,2244.0
2021-06-04 12:45:00,129.87,129.9,129.87,129.9,3152.0,123.2105,123.2389,123.2105,123.2389,3152.0
2021-06-04 12:50:00,129.9,129.92,129.88,129.92,6472.0,123.2389,123.2579,123.22,123.2579,6472.0
2021-06-04 12:55:00,129.92,129.93,129.9,129.93,2297.0,123.2579,123.2674,123.2389,123.2674,2297.0
2021-06-04 13:00:00,129.94,129.97,129.93,129.94,4301.0,123.2769,123.3053,123.2674,123.2769,4301.0
2021-06-04 13:05:00,129.95,129.98,129.94,129.98,4805.0,123.2864,123.3148,123.2769,123.3148,4805.0
2021-06-04 13:10:00,129.98,129.99,129.96,129.96,8143.0,123.3148,123.3243,123.2959,123.2959,8143.0
2021-06-04 13:15:00,129.97,129.98,129.95,129.96,2065.0,123.3053,123.3148,123.2864,123.2959,2065.0
2021-06-04 13:20:00,129.95,129.95,129.9,129.93,9708.0,123.2864,123.2864,123.2389,123.2674,9708.0
2021-06-04 13:25:00,129.95,129.95,129.92,129.94,4606.0,123.2864,123.2864,123.2579,123.2769,4606.0
2021-06-04 13:30:00,129.95,129.95,129.95,129.95,537.0,123.2864,123.2864,123.2864,123.2864,537.0
2021-06-04 13:35:00,129.96,129.98,129.93,129.94,2630.0,123.2959,123.3148,123.2674,123.2769,2630.0
2021-06-04 13:40:00,129.96,130.02,129.96,130.01,4782.0,123.2959,123.3528,123.2959,123.3433,4782.0
2021-06-04 13:45:00,130.01,130.02,129.98,130.01,2565.0,123.3433,123.3528,123.3148,123.3433,2565.0
2021-06-04 13:50:00,130.01,130.02,129.99,130.02,1747.0,123.3433,123.3528,123.3243,123.3528,1747.0
2021-06-04 13:55:00,130.02,130.03,130.01,130.02,2150.0,123.3528,123.3623,123.3433,123.3528,2150.0
2021-06-04 14:00:00,130.02,130.06,130.02,130.05,2658.0,123.3528,123.3907,123.3528,123.3812,2658.0
2021-06-04 14:05:00,130.07,130.1,130.07,130.09,1808.0,123.4002,123.4287,123.4002,123.4192,1808.0
2021-06-04 14:10:00,130.09,130.1,130.08,130.08,2850.0,123.4192,123.4287,123.4097,123.4097,2850.0
2021-06-04 14:15:00,130.09,130.12,130.09,130.11,2989.0,123.4192,123.4476,123.4192,123.4382,2989.0
2021-06-04 14:20:00,130.11,130.13,130.11,130.12,4830.0,123.4382,123.4571,123.4382,123.4476,4830.0
2021-06-04 14:25:00,130.13,130.15,130.12,130.15,767.0,123.4571,123.4761,123.4476,123.4761,767.0
2021-06-04 14:30:00,130.18,130.19,130.17,130.18,1893.0,123.5046,123.5141,123.4951,123.5046,1893.0
2021-06-04 14:35:00,130.17,130.22,130.17,130.22,4367.0,123.4951,123.5425,123.4951,123.5425,4367.0
2021-06-04 14:40:00,130.21,130.23,130.19,130.23,10885.0,123.533,123.552,123.5141,123.552,10885.0
2021-06-04 14:45:00,130.22,130.22,130.2,130.21,894.0,123.5425,123.5425,123.5235,123.533,894.0
2021-06-04 14:50:00,130.19,130.19,130.17,130.18,4091.0,123.5141,123.5141,123.4951,123.5046,4091.0
2021-06-04 14:55:00,130.19,130.2,130.16,130.16,4472.0,123.5141,123.5235,123.4856,123.4856,4472.0
2021-06-04 15:00:00,130.16,130.18,130.15,130.16,1438.0,123.4856,123.5046,123.4761,123.4856,1438.0
2021-06-04 15:05:00,130.17,130.17,130.14,130.16,13208.0,123.4951,123.4951,123.4666,123.4856,13208.0
2021-06-04 15:10:00,130.16,130.18,130.15,130.16,6355.0,123.4856,123.5046,123.4761,123.4856,6355.0
2021-06-04 15:15:00,130.16,130.17,130.14,130.16,6244.0,123.4856,123.4951,123.4666,123.4856,6244.0
2021-06-04 15:20:00,130.16,130.17,130.15,130.17,3522.0,123.4856,123.4951,123.4761,123.4951,3522.0
2021-06-04 15:25:00,130.18,130.18,130.14,130.17,3600.0,123.5046,123.5046,123.4666,123.4951,3600.0
2021-06-04 15:30:00,130.16,130.17,130.15,130.17,4705.0,123.4856,123.4951,123.4761,123.4951,4705.0
2021-06-04 15:35:00,130.18,130.2,130.14,130.14,1996.0,123.5046,123.5235,123.4666,123.4666,1996.0
2021-06-04 15:40:00,130.14,130.22,130.14,130.22,7581.0,123.4666,123.5425,123.4666,123.5425,7581.0
2021-06-04 15:45:00,130.21,130.24,130.21,130.22,11391.0,123.533,123.5615,123.533,123.5425,11391.0
2021-06-04 15:50:00,130.22,130.28,130.22,130.28,14346.0,123.5425,123.5994,123.5425,123.5994,14346.0
2021-06-04 15:55:00,130.26,130.27,130.17,130.19,26467.0,123.5805,123.59,123.4951,123.5141,26467.0
2021-06-07 09:30:00,130.1,130.26,130.1,130.26,12944.0,123.4287,123.5805,123.4287,123.5805,12944.0
2021-06-07 09:35:00,130.26,130.33,130.25,130.26,9719.0,123.5805,123.6469,123.571,123.5805,9719.0
2021-06-07 09:40:00,130.27,130.29,130.22,130.25,6406.0,123.59,123.6089,123.5425,123.571,6406.0
2021-06-07 09:45:00,130.25,130.25,130.17,130.21,6864.0,123.571,123.571,123.4951,123.533,6864.0
2021-06-07 09:50:00,130.21,130.24,130.06,130.08,9650.0,123.533,123.5615,123.3907,123.4097,9650.0
2021-06-07 09:55:00,130.09,130.15,130.09,130.13,4304.0,123.4192,123.4761,123.4192,123.4571,4304.0
2021-06-07 10:00:00,130.11,130.11,130.03,130.06,5482.0,123.4382,123.4382,123.3623,123.3907,5482.0
2021-06-07 10:05:00,130.03,130.1,130.02,130.03,3718.0,123.3623,123.4287,123.3528,123.3623,3718.0
2021-06-07 10:10:00,130.04,130.05,129.98,129.99,9328.0,123.3717,123.3812,123.3148,123.3243,9328.0
2021-06-07 10:15:00,129.96,129.96,129.88,129.89,5927.0,123.2959,123.2959,123.22,123.2294,5927.0
2021-06-07 10:20:00,129.91,129.99,129.91,129.99,27486.0,123.2484,123.3243,123.2484,123.3243,27486.0
2021-06-07 10:25:00,130.01,130.01,129.92,129.92,1400.0,123.3433,123.3433,123.2579,123.2579,1400.0
2021-06-07 10:30:00,129.89,129.92,129.87,129.91,2208.0,123.2294,123.2579,123.2105,123.2484,2208.0
2021-06-07 10:35:00,129.88,129.91,129.87,129.87,8376.0,123.22,123.2484,123.2105,123.2105,8376.0
2021-06-07 10:40:00,129.88,129.9,129.84,129.87,6124.0,123.22,123.2389,123.182,123.2105,6124.0
2021-06-07 10:45:00,129.87,129.87,129.8,129.82,4645.0,123.2105,123.2105,123.1441,123.163,4645.0
2021-06-07 10:50:00,129.85,129.91,129.82,129.89,9511.0,123.1915,123.2484,123.163,123.2294,9511.0
2021-06-07 10:55:00,129.9,130.02,129.89,129.98,48459.0,123.2389,123.3528,123.2294,123.3148,48459.0
2021-06-07 11:00:00,129.99,129.99,129.94,129.95,83368.0,123.3243,123.3243,123.2769,123.2864,83368.0
2021-06-07 11:05:00,129.94,130.0,129.92,129.99,42461.0,123.2769,123.3338,123.2579,123.3243,42461.0
2021-06-07 11:10:00,130.0,130.08,129.97,130.04,41776.0,123.3338,123.4097,123.3053,123.3717,41776.0
2021-06-07 11:15:00,130.04,130.06,130.01,130.05,14127.0,123.3717,123.3907,123.3433,123.3812,14127.0
2021-06-07 11:20:00,130.05,130.06,129.96,129.99,3735.0,123.3812,123.3907,123.2959,123.3243,3735.0
2021-06-07 11:25:00,130.01,130.02,129.96,129.96,3243.0,123.3433,123.3528,123.2959,123.2959,3243.0
2021-06-07 11:30:00,129.95,129.96,129.91,129.91,3166.0,123.2864,123.2959,123.2484,123.2484,3166.0
2021-06-07 11:35:00,129.93,129.97,129.93,129.94,1440.0,123.2674,123.3053,123.2674,123.2769,1440.0
2021-06-07 11:40:00,129.92,129.98,129.92,129.98,4182.0,123.2579,123.3148,123.2579,123.3148,4182.0
2021-06-07 11:45:00,129.96,129.98,129.93,129.96,49928.0,123.2959,123.3148,123.2674,123.2959,49928.0
2021-06-07 11:50:00,129.96,129.98,129.94,129.95,11139.0,123.2959,123.3148,123.2769,123.2864,11139.0
2021-06-07 11:55:00,129.94,130.0,129.94,130.0,2996.0,123.2769,123.3338,123.2769,123.3338,2996.0
2021-06-07 12:00:00,130.02,130.06,130.0,130.04,2323.0,123.3528,123.3907,123.3338,123.3717,2323.0
2021-06-07 12:05:00,130.03,130.1,130.03,130.08,5024.0,123.3623,123.4287,123.3623,123.4097,5024.0
2021-06-07 12:10:00,130.09,130.14,130.09,130.12,16706.0,123.4192,123.4666,123.4192,123.4476,16706.0
2021-06-07 12:15:00,130.13,130.14,130.08,130.09,3751.0,123.4571,123.4666,123.4097,123.4192,3751.0
2021-06-07 12:20:00,130.08,130.08,130.06,130.07,3502.0,123.4097,123.4097,123.3907,123.4002,3502.0
2021-06-07 12:25:00,130.06,130.06,130.04,130.04,2101.0,123.3907,123.3907,123.3717,123.3717,2101.0
2021-06-07 12:30:00,130.05,130.06,130.01,130.06,5521.0,123.3812,123.3907,123.3433,123.3907,5521.0
2021-06-07 12:35:00,130.05,130.07,130.04,130.06,1788.0,123.3812,123.4002,123.3717,123.3907,1788.0
2021-06-07 12:40:00,130.08,130.12,130.07,130.12,2208.0,123.4097,123.4476,123.4002,123.4476,2208.0
2021-06-07 12:45:00,130.11,130.12,130.09,130.12,3356.0,123.4382,123.4476,123.4192,123.4476,3356.0
2021-06-07 12:50:00,130.12,130.15,130.12,130.15,2736.0,123.4476,123.4761,123.4476,123.4761,2736.0
2021-06-07 12:55:00,130.16,130.16,130.14,130.14,1467.0,123.4856,123.4856,123.4666,123.4666,1467.0
2021-06-07 13:00:00,130.14,130.18,130.13,130.16,6284.0,123.4666,123.5046,123.4571,123.4856,6284.0
2021-06-07 13:05:00,130.18,130.18,130.14,130.14,2859.0,123.5046,123.5046,123.4666,123.4666,2859.0
2021-06-07 13:10:00,130.13,130.14,130.1,130.11,4957.0,123.4571,123.4666,123.4287,123.4382,4957.0
2021-06-07 13:15:00,130.15,130.18,130.11,130.16,7750.0,123.4761,123.5046,123.4382,123.4856,7750.0
2021-06-07 13:20:00,130.15,130.19,130.15,130.18,7449.0,123.4761,123.5141,123.4761,123.5046,7449.0
2021-06-07 13:25:00,130.19,130.21,130.15,130.16,4600.0,123.5141,123.533,123.4761,123.4856,4600.0
2021-06-07 13:30:00,130.15,130.24,130.15,130.21,23326.0,123.4761,123.5615,123.4761,123.533,23326.0
2021-06-07 13:35:00,130.2,130.23,130.14,130.17,8693.0,123.5235,123.552,123.4666,123.4951,8693.0
2021-06-07 13:40:00,130.17,130.17,130.09,130.09,10557.0,123.4951,123.4951,123.4192,123.4192,10557.0
2021-06-07 13:45:00,130.11,130.12,130.06,130.08,6380.0,123.4382,123.4476,123.3907,123.4097,6380.0
2021-06-07 13:50:00,130.09,130.12,130.08,130.12,8480.0,123.4192,123.4476,123.4097,123.4476,8480.0
2021-06-07 13:55:00,130.11,130.13,130.1,130.1,6001.0,123.4382,123.4571,123.4287,123.4287,6001.0
2021-06-07 14:00:00,130.08,130.13,130.07,130.12,7097.0,123.4097,123.4571,123.4002,123.4476,7097.0
2021-06-07 14:05:00,130.11,130.16,130.1,130.15,2996.0,123.4382,123.4856,123.4287,123.4761,2996.0
2021-06-07 14:10:00,130.15,130.16,130.13,130.16,6275.0,123.4761,123.4856,123.4571,123.4856,6275.0
2021-06-07 14:15:00,130.15,130.16,130.11,130.13,16258.0,123.4761,123.4856,123.4382,123.4571,16258.0
2021-06-07 14:20:00,130.13,130.14,130.11,130.11,6876.0,123.4571,123.4666,123.4382,123.4382,6876.0
2021-06-07 14:25:00,130.09,130.14,130.09,130.14,3009.0,123.4192,123.4666,123.4192,123.4666,3009.0
2021-06-07 14:30:00,130.14,130.17,130.12,130.15,8038.0,123.4666,123.4951,123.4476,123.4761,8038.0
2021-06-07 14:35:00,130.16,130.16,130.14,130.16,7087.0,123.4856,123.4856,123.4666,123.4856,7087.0
2021-06-07 14:40:00,130.18,130.19,130.16,130.18,12726.0,123.5046,123.5141,123.4856,123.5046,12726.0
2021-06-07 14:45:00,130.17,130.19,130.13,130.15,7046.0,123.4951,123.5141,123.4571,123.4761,7046.0
2021-06-07 14:50:00,130.16,130.18,130.15,130.17,4490.0,123.4856,123.5046,123.4761,123.4951,4490.0
2021-06-07 14:55:00,130.17,130.26,130.17,130.21,10332.0,123.4951,123.5805,123.4951,123.533,10332.0
2021-06-07 15:00:00,130.2,130.25,130.2,130.25,4627.0,123.5235,123.571,123.5235,123.571,4627.0
2021-06-07 15:05:00,130.26,130.26,130.22,130.23,11000.0,123.5805,123.5805,123.5425,123.552,11000.0
2021-06-07 15:10:00,130.25,130.27,130.23,130.25,9603.0,123.571,123.59,123.552,123.571,9603.0
2021-06-07 15:15:00,130.25,130.27,130.25,130.26,6142.0,123.571,123.59,123.571,123.5805,6142.0
2021-06-07 15:20:00,130.26,130.3,130.26,130.29,4343.0,123.5805,123.6184,123.5805,123.6089,4343.0
2021-06-07 15:25:00,130.29,130.31,130.27,130.3,9101.0,123.6089,123.6279,123.59,123.6184,9101.0
2021-06-07 15:30:00,130.31,130.31,130.24,130.24,9325.0,123.6279,123.6279,123.5615,123.5615,9325.0
2021-06-07 15:35:00,130.24,130.24,130.18,130.18,8964.0,123.5615,123.5615,123.5046,123.5046,8964.0
2021-06-07 15:40:00,130.17,130.23,130.16,130.17,8668.0,123.4951,123.552,123.4856,123.4951,8668.0
2021-06-07 15:45:00,130.16,130.2,130.15,130.2,8582.0,123.4856,123.5235,123.4761,123.5235,8582.0
2021-06-07 15:50:00,130.23,130.32,130.23,130.29,11250.0,123.552,123.6374,123.552,123.6089,11250.0
2021-06-07 15:55:00,130.3,130.34,130.27,130.33,23990.0,123.6184,123.6564,123.59,123.6469,23990.0
2021-06-08 09:30:00,130.26,130.62,130.26,130.43,12077.0,123.5805,123.922,123.5805,123.7418,12077.0
2021-06-08 09:35:00,130.4,130.45,130.38,130.45,1162.0,123.7133,123.7607,123.6943,123.7607,1162.0
2021-06-08 09:40:00,130.48,130.48,130.39,130.4,3841.0,123.7892,123.7892,123.7038,123.7133,3841.0
2021-06-08 09:45:00,130.41,130.43,130.25,130.27,11481.0,123.7228,123.7418,123.571,123.59,11481.0
2021-06-08 09:50:00,130.27,130.27,130.08,130.1,11212.0,123.59,123.59,123.4097,123.4287,11212.0
2021-06-08 09:55:00,130.1,130.11,130.05,130.07,6964.0,123.4287,123.4382,123.3812,123.4002,6964.0
2021-06-08 10:00:00,130.07,130.13,130.01,130.11,3354.0,123.4002,123.4571,123.3433,123.4382,3354.0
2021-06-08 10:05:00,130.11,130.14,130.11,130.14,1449.0,123.4382,123.4666,123.4382,123.4666,1449.0
2021-06-08 10:10:00,130.12,130.14,130.09,130.09,4515.0,123.4476,123.4666,123.4192,123.4192,4515.0
2021-06-08 10:15:00,130.04,130.05,129.99,130.01,2915.0,123.3717,123.3812,123.3243,123.3433,2915.0
2021-06-08 10:20:00,130.02,130.06,129.98,129.98,3121.0,123.3528,123.3907,123.3148,123.3148,3121.0
2021-06-08 10:25:00,130.0,130.02,129.95,130.01,5931.0,123.3338,123.3528,123.2864,123.3433,5931.0
2021-06-08 10:30:00,130.0,130.01,129.97,129.98,3147.0,123.3338,123.3433,123.3053,123.3148,3147.0
2021-06-08 10:35:00,129.99,130.0,129.96,129.98,2567.0,123.3243,123.3338,123.2959,123.3148,2567.0
2021-06-08 10:40:00,129.98,130.11,129.98,130.08,3775.0,123.3148,123.4382,123.3148,123.4097,3775.0
2021-06-08 10:45:00,130.09,130.14,130.08,130.09,6037.0,123.4192,123.4666,123.4097,123.4192,6037.0
2021-06-08 10:50:00,130.12,130.14,130.04,130.05,7977.0,123.4476,123.4666,123.3717,123.3812,7977.0
2021-06-08 10:55:00,130.04,130.04,130.01,130.02,3317.0,123.3717,123.3717,123.3433,123.3528,3317.0
2021-06-08 11:00:00,130.05,130.14,130.01,130.01,8018.0,123.3812,123.4666,123.3433,123.3433,8018.0
2021-06-08 11:05:00,130.03,130.12,130.01,130.12,2823.0,123.3623,123.4476,123.3433,123.4476,2823.0
2021-06-08 11:10:00,130.12,130.12,129.95,129.95,20877.0,123.4476,123.4476,123.2864,123.2864,20877.0
2021-06-08 11:15:00,129.95,129.96,129.84,129.84,2916.0,123.2864,123.2959,123.182,123.182,2916.0
2021-06-08 11:20:00,129.77,129.78,129.6,129.65,14226.0,123.1156,123.1251,122.9543,123.0017,14226.0
2021-06-08 11:25:00,129.63,129.74,129.58,129.72,8851.0,122.9828,123.0871,122.9353,123.0682,8851.0
2021-06-08 11:30:00,129.72,129.81,129.72,129.79,5111.0,123.0682,123.1535,123.0682,123.1346,5111.0
2021-06-08 11:35:00,129.79,129.81,129.71,129.8,6907.0,123.1346,123.1535,123.0587,123.1441,6907.0
2021-06-08 11:40:00,129.81,130.0,129.75,130.0,23439.0,123.1535,123.3338,123.0966,123.3338,23439.0
2021-06-08 11:45:00,130.0,130.03,130.0,130.0,6284.0,123.3338,123.3623,123.3338,123.3338,6284.0
2021-06-08 11:50:00,129.99,130.03,129.94,129.99,10196.0,123.3243,123.3623,123.2769,123.3243,10196.0
2021-06-08 11:55:00,130.02,130.04,129.99,130.04,1712.0,123.3528,123.3717,123.3243,123.3717,1712.0
2021-06-08 12:00:00,130.03,130.07,130.02,130.07,10872.0,123.3623,123.4002,123.3528,123.4002,10872.0
2021-06-08 12:05:00,130.06,130.12,130.06,130.11,1350.0,123.3907,123.4476,123.3907,123.4382,1350.0
2021-06-08 12:10:00,130.09,130.14,130.06,130.14,2011.0,123.4192,123.4666,123.3907,123.4666,2011.0
2021-06-08 12:15:00,130.14,130.17,130.11,130.16,5644.0,123.4666,123.4951,123.4382,123.4856,5644.0
2021-06-08 12:20:00,130.15,130.15,130.11,130.15,1840.0,123.4761,123.4761,123.4382,123.4761,1840.0
2021-06-08 12:25:00,130.14,130.19,130.11,130.18,3548.0,123.4666,123.5141,123.4382,123.5046,3548.0
2021-06-08 12:30:00,130.18,130.27,130.18,130.24,1634.0,123.5046,123.59,123.5046,123.5615,1634.0
2021-06-08 12:35:00,130.24,130.27,130.2,130.2,2846.0,123.5615,123.59,123.5235,123.5235,2846.0
2021-06-08 12:40:00,130.21,130.23,130.2,130.21,3602.0,123.533,123.552,123.5235,123.533,3602.0
2021-06-08 12:45:00,130.22,130.22,130.16,130.22,3373.0,123.5425,123.5425,123.4856,123.5425,3373.0
2021-06-08 12:50:00,130.23,130.24,130.2,130.22,1342.0,123.552,123.5615,123.5235,123.5425,1342.0
2021-06-08 12:55:00,130.19,130.22,130.18,130.2,18035.0,123.5141,123.5425,123.5046,123.5235,18035.0
2021-06-08 13:00:00,130.2,130.2,130.17,130.2,4752.0,123.5235,123.5235,123.4951,123.5235,4752.0
2021-06-08 13:05:00,130.2,130.21,130.18,130.21,3249.0,123.5235,123.533,123.5046,123.533,3249.0
2021-06-08 13:10:00,130.2,130.21,130.17,130.17,4183.0,123.5235,123.533,123.4951,123.4951,4183.0
2021-06-08 13:15:00,130.16,130.19,130.14,130.15,1530.0,123.4856,123.5141,123.4666,123.4761,1530.0
2021-06-08 13:20:00,130.16,130.17,130.14,130.15,2713.0,123.4856,123.4951,123.4666,123.4761,2713.0
2021-06-08 13:25:00,130.15,130.16,130.11,130.11,2704.0,123.4761,123.4856,123.4382,123.4382,2704.0
2021-06-08 13:30:00,130.11,130.16,130.11,130.15,1545.0,123.4382,123.4856,123.4382,123.4761,1545.0
2021-06-08 13:35:00,130.15,130.18,130.13,130.17,3064.0,123.4761,123.5046,123.4571,123.4951,3064.0
2021-06-08 13:40:00,130.16,130.22,130.16,130.22,2076.0,123.4856,123.5425,123.4856,123.5425,2076.0
2021-06-08 13:45:00,130.19,130.21,130.15,130.16,4264.0,123.5141,123.533,123.4761,123.4856,4264.0
2021-06-08 13:50:00,130.14,130.14,130.09,130.11,1000.0,123.4666,123.4666,123.4192,123.4382,1000.0
2021-06-08 13:55:00,130.09,130.1,130.07,130.09,3707.0,123.4192,123.4287,123.4002,123.4192,3707.0
2021-06-08 14:00:00,130.09,130.12,130.05,130.12,2999.0,123.4192,123.4476,123.3812,123.4476,2999.0
2021-06-08 14:05:00,130.13,130.16,130.13,130.15,3784.0,123.4571,123.4856,123.4571,123.4761,3784.0
2021-06-08 14:10:00,130.14,130.15,130.11,130.11,1291.0,123.4666,123.4761,123.4382,123.4382,1291.0
2021-06-08 14:15:00,130.12,130.13,130.09,130.12,6848.0,123.4476,123.4571,123.4192,123.4476,6848.0
2021-06-08 14:20:00,130.12,130.16,130.09,130.16,2801.0,123.4476,123.4856,123.4192,123.4856,2801.0
2021-06-08 14:25:00,130.15,130.17,130.14,130.17,1554.0,123.4761,123.4951,123.4666,123.4951,1554.0
2021-06-08 14:30:00,130.17,130.19,130.15,130.16,2158.0,123.4951,123.5141,123.4761,123.4856,2158.0
2021-06-08 14:35:00,130.15,130.15,130.13,130.15,6042.0,123.4761,123.4761,123.4571,123.4761,6042.0
2021-06-08 14:40:00,130.14,130.16,130.13,130.14,20317.0,123.4666,123.4856,123.4571,123.4666,20317.0
2021-06-08 14:45:00,130.14,130.16,130.12,130.16,3475.0,123.4666,123.4856,123.4476,123.4856,3475.0
2021-06-08 14:50:00,130.17,130.2,130.15,130.19,7242.0,123.4951,123.5235,123.4761,123.5141,7242.0
2021-06-08 14:55:00,130.19,130.27,130.19,130.24,16972.0,123.5141,123.59,123.5141,123.5615,16972.0
2021-06-08 15:00:00,130.24,130.27,130.24,130.27,4184.0,123.5615,123.59,123.5615,123.59,4184.0
2021-06-08 15:05:00,130.26,130.29,130.26,130.28,800.0,123.5805,123.6089,123.5805,123.5994,800.0
2021-06-08 15:10:00,130.28,130.29,130.24,130.28,7084.0,123.5994,123.6089,123.5615,123.5994,7084.0
2021-06-08 15:15:00,130.27,130.3,130.26,130.29,2977.0,123.59,123.6184,123.5805,123.6089,2977.0
2021-06-08 15:20:00,130.3,130.32,130.24,130.25,14749.0,123.6184,123.6374,123.5615,123.571,14749.0
2021-06-08 15:25:00,130.25,130.27,130.21,130.25,3267.0,123.571,123.59,123.533,123.571,3267.0
2021-06-08 15:30:00,130.25,130.28,130.22,130.23,4687.0,123.571,123.5994,123.5425,123.552,4687.0
2021-06-08 15:35:00,130.22,130.26,130.2,130.22,11005.0,123.5425,123.5805,123.5235,123.5425,11005.0
2021-06-08 15:40:00,130.22,130.24,130.18,130.22,4734.0,123.5425,123.5615,123.5046,123.5425,4734.0
2021-06-08 15:45:00,130.19,130.22,130.16,130.22,12213.0,123.5141,123.5425,123.4856,123.5425,12213.0
2021-06-08 15:50:00,130.26,130.27,130.18,130.22,8919.0,123.5805,123.59,123.5046,123.5425,8919.0
2021-06-08 15:55:00,130.23,130.24,130.14,130.14,26990.0,123.552,123.5615,123.4666,123.4666,26990.0
2021-06-09 09:30:00,130.5,130.54,130.43,130.43,12618.0,123.8082,123.8461,123.7418,123.7418,12618.0
2021-06-09 09:35:00,130.4,130.49,130.39,130.39,3592.0,123.7133,123.7987,123.7038,123.7038,3592.0
2021-06-09 09:40:00,130.37,130.48,130.32,130.44,7298.0,123.6848,123.7892,123.6374,123.7512,7298.0
2021-06-09 09:45:00,130.45,130.54,130.39,130.43,13143.0,123.7607,123.8461,123.7038,123.7418,13143.0
2021-06-09 09:50:00,130.4,130.4,130.34,130.38,3469.0,123.7133,123.7133,123.6564,123.6943,3469.0
2021-06-09 09:55:00,130.43,130.47,130.42,130.42,5900.0,123.7418,123.7797,123.7323,123.7323,5900.0
2021-06-09 10:00:00,130.47,130.5,130.37,130.37,8020.0,123.7797,123.8082,123.6848,123.6848,8020.0
2021-06-09 10:05:00,130.37,130.4,130.32,130.32,5980.0,123.6848,123.7133,123.6374,123.6374,5980.0
2021-06-09 10:10:00,130.32,130.33,130.29,130.31,5964.0,123.6374,123.6469,123.6089,123.6279,5964.0
2021-06-09 10:15:00,130.25,130.39,130.24,130.39,2365.0,123.571,123.7038,123.5615,123.7038,2365.0
2021-06-09 10:20:00,130.38,130.41,130.33,130.37,6999.0,123.6943,123.7228,123.6469,123.6848,6999.0
2021-06-09 10:25:00,130.35,130.4,130.35,130.4,2329.0,123.6659,123.7133,123.6659,123.7133,2329.0
2021-06-09 10:30:00,130.41,130.42,130.39,130.39,11132.0,123.7228,123.7323,123.7038,123.7038,11132.0
2021-06-09 10:35:00,130.38,130.39,130.34,130.39,3341.0,123.6943,123.7038,123.6564,123.7038,3341.0
2021-06-09 10:40:00,130.4,130.43,130.36,130.36,3508.0,123.7133,123.7418,123.6753,123.6753,3508.0
2021-06-09 10:45:00,130.39,130.4,130.35,130.37,4400.0,123.7038,123.7133,123.6659,123.6848,4400.0
2021-06-09 10:50:00,130.37,130.37,130.33,130.34,3813.0,123.6848,123.6848,123.6469,123.6564,3813.0
2021-06-09 10:55:00,130.33,130.39,130.33,130.35,2684.0,123.6469,123.7038,123.6469,123.6659,2684.0
2021-06-09 11:00:00,130.34,130.39,130.34,130.37,8046.0,123.6564,123.7038,123.6564,123.6848,8046.0
2021-06-09 11:05:00,130.34,130.37,130.34,130.37,7584.0,123.6564,123.6848,123.6564,123.6848,7584.0
2021-06-09 11:10:00,130.36,130.37,130.34,130.35,3176.0,123.6753,123.6848,123.6564,123.6659,3176.0
2021-06-09 11:15:00,130.34,130.42,130.33,130.41,6129.0,123.6564,123.7323,123.6469,123.7228,6129.0
2021-06-09 11:20:00,130.4,130.4,130.37,130.37,1534.0,123.7133,123.7133,123.6848,123.6848,1534.0
2021-06-09 11:25:00,130.34,130.38,130.33,130.38,2306.0,123.6564,123.6943,123.6469,123.6943,2306.0
2021-06-09 11:30:00,130.33,130.35,130.31,130.32,5655.0,123.6469,123.6659,123.6279,123.6374,5655.0
2021-06-09 11:35:00,130.32,130.32,130.29,130.29,14368.0,123.6374,123.6374,123.6089,123.6089,14368.0
2021-06-09 11:40:00,130.27,130.3,130.27,130.28,1629.0,123.59,123.6184,123.59,123.5994,1629.0
2021-06-09 11:45:00,130.28,130.29,130.24,130.27,6559.0,123.5994,123.6089,123.5615,123.59,6559.0
2021-06-09 11:50:00,130.25,130.26,130.22,130.23,5704.0,123.571,123.5805,123.5425,123.552,5704.0
2021-06-09 11:55:00,130.17,130.18,130.09,130.17,3603.0,123.4951,123.5046,123.4192,123.4951,3603.0
2021-06-09 12:00:00,130.16,130.19,130.14,130.17,10472.0,123.4856,123.5141,123.4666,123.4951,10472.0
2021-06-09 12:05:00,130.18,130.18,130.15,130.17,8816.0,123.5046,123.5046,123.4761,123.4951,8816.0
2021-06-09 12:10:00,130.2,130.21,130.18,130.19,4305.0,123.5235,123.533,123.5046,123.5141,4305.0
2021-06-09 12:15:00,130.19,130.2,130.18,130.19,1762.0,123.5141,123.5235,123.5046,123.5141,1762.0
2021-06-09 12:20:00,130.19,130.22,130.19,130.22,3020.0,123.5141,123.5425,123.5141,123.5425,3020.0
2021-06-09 12:25:00,130.2,130.23,130.2,130.22,1910.0,123.5235,123.552,123.5235,123.5425,1910.0
2021-06-09 12:30:00,130.22,130.25,130.22,130.24,4644.0,123.5425,123.571,123.5425,123.5615,4644.0
2021-06-09 12:35:00,130.24,130.27,130.24,130.27,6086.0,123.5615,123.59,123.5615,123.59,6086.0
2021-06-09 12:40:00,130.27,130.27,130.25,130.25,10999.0,123.59,123.59,123.571,123.571,10999.0
2021-06-09 12:45:00,130.26,130.26,130.23,130.24,6774.0,123.5805,123.5805,123.552,123.5615,6774.0
2021-06-09 12:50:00,130.24,130.27,130.23,130.25,8224.0,123.5615,123.59,123.552,123.571,8224.0
2021-06-09 12:55:00,130.25,130.26,130.24,130.24,4920.0,123.571,123.5805,123.5615,123.5615,4920.0
2021-06-09 13:00:00,130.25,130.32,130.25,130.29,10154.0,123.571,123.6374,123.571,123.6089,10154.0
2021-06-09 13:05:00,130.29,130.29,130.26,130.28,3405.0,123.6089,123.6089,123.5805,123.5994,3405.0
2021-06-09 13:10:00,130.28,130.29,130.25,130.25,5812.0,123.5994,123.6089,123.571,123.571,5812.0
2021-06-09 13:15:00,130.25,130.31,130.24,130.29,7848.0,123.571,123.6279,123.5615,123.6089,7848.0
2021-06-09 13:20:00,130.3,130.33,130.29,130.3,6657.0,123.6184,123.6469,123.6089,123.6184,6657.0
2021-06-09 13:25:00,130.3,130.31,130.28,130.29,6513.0,123.6184,123.6279,123.5994,123.6089,6513.0
2021-06-09 13:30:00,130.29,130.3,130.25,130.29,7034.0,123.6089,123.6184,123.571,123.6089,7034.0
2021-06-09 13:35:00,130.29,130.29,130.23,130.24,5898.0,123.6089,123.6089,123.552,123.5615,5898.0
2021-06-09 13:40:00,130.25,130.25,130.18,130.21,30841.0,123.571,123.571,123.5046,123.533,30841.0
2021-06-09 13:45:00,130.22,130.24,130.22,130.23,7008.0,123.5425,123.5615,123.5425,123.552,7008.0
2021-06-09 13:50:00,130.24,130.25,130.21,130.22,6076.0,123.5615,123.571,123.533,123.5425,6076.0
2021-06-09 13:55:00,130.24,130.25,130.2,130.21,31105.0,123.5615,123.571,123.5235,123.533,31105.0
2021-06-09 14:00:00,130.22,130.27,130.22,130.24,1992.0,123.5425,123.59,123.5425,123.5615,1992.0
2021-06-09 14:05:00,130.24,130.25,130.19,130.19,4063.0,123.5615,123.571,123.5141,123.5141,4063.0
2021-06-09 14:10:00,130.17,130.19,130.17,130.19,4977.0,123.4951,123.5141,123.4951,123.5141,4977.0
2021-06-09 14:15:00,130.18,130.19,130.17,130.17,3064.0,123.5046,123.5141,123.4951,123.4951,3064.0
2021-06-09 14:20:00,130.17,130.2,130.16,130.2,4735.0,123.4951,123.5235,123.4856,123.5235,4735.0
2021-06-09 14:25:00,130.18,130.23,130.18,130.23,3078.0,123.5046,123.552,123.5046,123.552,3078.0
2021-06-09 14:30:00,130.22,130.25,130.22,130.23,8579.0,123.5425,123.571,123.5425,123.552,8579.0
2021-06-09 14:35:00,130.21,130.22,130.18,130.19,1786.0,123.533,123.5425,123.5046,123.5141,1786.0
2021-06-09 14:40:00,130.18,130.19,130.15,130.15,2642.0,123.5046,123.5141,123.4761,123.4761,2642.0
2021-06-09 14:45:00,130.14,130.14,130.12,130.12,2183.0,123.4666,123.4666,123.4476,123.4476,2183.0
2021-06-09 14:50:00,130.11,130.12,130.08,130.09,5196.0,123.4382,123.4476,123.4097,123.4192,5196.0
2021-06-09 14:55:00,130.1,130.14,130.09,130.1,4712.0,123.4287,123.4666,123.4192,123.4287,4712.0
2021-06-09 15:00:00,130.1,130.11,130.06,130.07,5005.0,123.4287,123.4382,123.3907,123.4002,5005.0
2021-06-09 15:05:00,130.07,130.09,130.05,130.05,12584.0,123.4002,123.4192,123.3812,123.3812,12584.0
2021-06-09 15:10:00,130.06,130.09,130.05,130.05,2628.0,123.3907,123.4192,123.3812,123.3812,2628.0
2021-06-09 15:15:00,130.06,130.09,130.06,130.08,91094.0,123.3907,123.4192,123.3907,123.4097,91094.0
2021-06-09 15:20:00,130.08,130.09,130.05,130.05,4834.0,123.4097,123.4192,123.3812,123.3812,4834.0
2021-06-09 15:25:00,130.06,130.06,129.97,129.97,4677.0,123.3907,123.3907,123.3053,123.3053,4677.0
2021-06-09 15:30:00,129.96,130.03,129.94,130.0,6976.0,123.2959,123.3623,123.2769,123.3338,6976.0
2021-06-09 15:35:00,130.02,130.02,129.99,130.0,6800.0,123.3528,123.3528,123.3243,123.3338,6800.0
2021-06-09 15:40:00,130.0,130.01,129.91,129.92,18685.0,123.3338,123.3433,123.2484,123.2579,18685.0
2021-06-09 15:45:00,129.94,129.98,129.92,129.94,6296.0,123.2769,123.3148,123.2579,123.2769,6296.0
2021-06-09 15:50:00,129.93,129.99,129.89,129.94,17636.0,123.2674,123.3243,123.2294,123.2769,17636.0
2021-06-09 15:55:00,129.94,129.96,129.92,129.92,6837.0,123.2769,123.2959,123.2579,123.2579,6837.0
2021-06-10 09:30:00,129.63,130.02,129.63,130.02,14182.0,123.3401,123.7111,123.3401,123.7111,14182.0
2021-06-10 09:35:00,130.13,130.27,130.13,130.27,6659.0,123.8158,123.949,123.8158,123.949,6659.0
2021-06-10 09:40:00,130.32,130.36,130.18,130.19,9166.0,123.9966,124.0346,123.8634,123.8729,9166.0
2021-06-10 09:45:00,130.25,130.33,130.25,130.29,11067.0,123.93,124.0061,123.93,123.968,11067.0
2021-06-10 09:50:00,130.3,130.33,130.25,130.33,5305.0,123.9776,124.0061,123.93,124.0061,5305.0
2021-06-10 09:55:00,130.33,130.34,130.24,130.28,5009.0,124.0061,124.0156,123.9205,123.9585,5009.0
2021-06-10 10:00:00,130.31,130.39,130.29,130.33,15132.0,123.9871,124.0632,123.968,124.0061,15132.0
2021-06-10 10:05:00,130.33,130.34,130.19,130.19,13812.0,124.0061,124.0156,123.8729,123.8729,13812.0
2021-06-10 10:10:00,130.16,130.16,130.09,130.1,9730.0,123.8444,123.8444,123.7777,123.7873,9730.0
2021-06-10 10:15:00,130.12,130.2,130.12,130.16,8919.0,123.8063,123.8824,123.8063,123.8444,8919.0
2021-06-10 10:20:00,130.16,130.17,130.08,130.12,187454.0,123.8444,123.8539,123.7682,123.8063,187454.0
2021-06-10 10:25:00,130.13,130.14,130.08,130.11,12504.0,123.8158,123.8253,123.7682,123.7968,12504.0
2021-06-10 10:30:00,130.13,130.16,130.08,130.08,266091.0,123.8158,123.8444,123.7682,123.7682,266091.0
2021-06-10 10:35:00,130.09,130.11,129.95,129.95,4336.0,123.7777,123.7968,123.6445,123.6445,4336.0
2021-06-10 10:40:00,129.93,129.95,129.91,129.92,3806.0,123.6255,123.6445,123.6065,123.616,3806.0
2021-06-10 10:45:00,129.9,129.9,129.7,129.72,14846.0,123.597,123.597,123.4067,123.4257,14846.0
2021-06-10 10:50:00,129.7,129.73,129.52,129.53,12150.0,123.4067,123.4352,123.2354,123.2449,12150.0
2021-06-10 10:55:00,129.5,129.71,129.5,129.7,6485.0,123.2164,123.4162,123.2164,123.4067,6485.0
2021-06-10 11:00:00,129.71,129.78,129.66,129.74,4573.0,123.4162,123.4828,123.3686,123.4447,4573.0
2021-06-10 11:05:00,129.73,129.79,129.68,129.78,6436.0,123.4352,123.4923,123.3876,123.4828,6436.0
2021-06-10 11:10:00,129.79,129.86,129.75,129.86,5222.0,123.4923,123.5589,123.4542,123.5589,5222.0
2021-06-10 11:15:00,129.84,129.9,129.83,129.9,2734.0,123.5399,123.597,123.5304,123.597,2734.0
2021-06-10 11:20:00,129.9,129.97,129.87,129.97,3396.0,123.597,123.6636,123.5684,123.6636,3396.0
2021-06-10 11:25:00,129.98,130.03,129.98,130.03,2913.0,123.6731,123.7207,123.6731,123.7207,2913.0
2021-06-10 11:30:00,130.02,130.07,130.02,130.05,4225.0,123.7111,123.7587,123.7111,123.7397,4225.0
2021-06-10 11:35:00,130.04,130.08,130.04,130.06,2209.0,123.7302,123.7682,123.7302,123.7492,2209.0
2021-06-10 11:40:00,130.08,130.09,129.95,130.01,7094.0,123.7682,123.7777,123.6445,123.7016,7094.0
2021-06-10 11:45:00,130.06,130.1,130.05,130.1,3477.0,123.7492,123.7873,123.7397,123.7873,3477.0
2021-06-10 11:50:00,130.12,130.14,130.07,130.07,21640.0,123.8063,123.8253,123.7587,123.7587,21640.0
2021-06-10 11:55:00,130.1,130.12,130.08,130.11,3378.0,123.7873,123.8063,123.7682,123.7968,3378.0
2021-06-10 12:00:00,130.13,130.16,130.08,130.11,3159.0,123.8158,123.8444,123.7682,123.7968,3159.0
2021-06-10 12:05:00,130.14,130.15,130.04,130.05,4098.0,123.8253,123.8348,123.7302,123.7397,4098.0
2021-06-10 12:10:00,130.09,130.15,130.05,130.08,8893.0,123.7777,123.8348,123.7397,123.7682,8893.0
2021-06-10 12:15:00,130.11,130.15,130.1,130.15,5019.0,123.7968,123.8348,123.7873,123.8348,5019.0
2021-06-10 12:20:00,130.15,130.16,130.09,130.12,2775.0,123.8348,123.8444,123.7777,123.8063,2775.0
2021-06-10 12:25:00,130.12,130.15,130.09,130.12,2951.0,123.8063,123.8348,123.7777,123.8063,2951.0
2021-06-10 12:30:00,130.11,130.21,130.1,130.2,4593.0,123.7968,123.8919,123.7873,123.8824,4593.0
2021-06-10 12:35:00,130.21,130.28,130.18,130.27,2746.0,123.8919,123.9585,123.8634,123.949,2746.0
2021-06-10 12:40:00,130.27,130.28,130.26,130.28,1299.0,123.949,123.9585,123.9395,123.9585,1299.0
2021-06-10 12:45:00,130.29,130.3,130.27,130.27,7655.0,123.968,123.9776,123.949,123.949,7655.0
2021-06-10 12:50:00,130.3,130.32,130.28,130.31,1764.0,123.9776,123.9966,123.9585,123.9871,1764.0
2021-06-10 12:55:00,130.29,130.33,130.29,130.33,3947.0,123.968,124.0061,123.968,124.0061,3947.0
2021-06-10 13:00:00,130.32,130.32,130.24,130.31,8379.0,123.9966,123.9966,123.9205,123.9871,8379.0
2021-06-10 13:05:00,130.32,130.35,130.32,130.33,4891.0,123.9966,124.0251,123.9966,124.0061,4891.0
2021-06-10 13:10:00,130.33,130.34,130.31,130.32,1872.0,124.0061,124.0156,123.9871,123.9966,1872.0
2021-06-10 13:15:00,130.34,130.35,130.3,130.32,6004.0,124.0156,124.0251,123.9776,123.9966,6004.0
2021-06-10 13:20:00,130.31,130.32,130.29,130.3,5450.0,123.9871,123.9966,123.968,123.9776,5450.0
2021-06-10 13:25:00,130.29,130.29,130.24,130.24,6480.0,123.968,123.968,123.9205,123.9205,6480.0
2021-06-10 13:30:00,130.26,130.26,130.19,130.23,7076.0,123.9395,123.9395,123.8729,123.911,7076.0
2021-06-10 13:35:00,130.25,130.26,130.23,130.25,6743.0,123.93,123.9395,123.911,123.93,6743.0
2021-06-10 13:40:00,130.26,130.29,130.26,130.28,10733.0,123.9395,123.968,123.9395,123.9585,10733.0
2021-06-10 13:45:00,130.29,130.31,130.27,130.29,8855.0,123.968,123.9871,123.949,123.968,8855.0
2021-06-10 13:50:00,130.28,130.31,130.26,130.31,13398.0,123.9585,123.9871,123.9395,123.9871,13398.0
2021-06-10 13:55:00,130.31,130.36,130.31,130.34,6180.0,123.9871,124.0346,123.9871,124.0156,6180.0
2021-06-10 14:00:00,130.35,130.36,130.31,130.33,6296.0,124.0251,124.0346,123.9871,124.0061,6296.0
2021-06-10 14:05:00,130.34,130.34,130.3,130.32,6707.0,124.0156,124.0156,123.9776,123.9966,6707.0
2021-06-10 14:10:00,130.3,130.3,130.27,130.3,10435.0,123.9776,123.9776,123.949,123.9776,10435.0
2021-06-10 14:15:00,130.31,130.31,130.27,130.28,6999.0,123.9871,123.9871,123.949,123.9585,6999.0
2021-06-10 14:20:00,130.3,130.3,130.22,130.23,10124.0,123.9776,123.9776,123.9014,123.911,10124.0
2021-06-10 14:25:00,130.24,130.26,130.21,130.22,11962.0,123.9205,123.9395,123.8919,123.9014,11962.0
2021-06-10 14:30:00,130.22,130.24,130.22,130.24,2658.0,123.9014,123.9205,123.9014,123.9205,2658.0
2021-06-10 14:35:00,130.25,130.25,130.21,130.21,3202.0,123.93,123.93,123.8919,123.8919,3202.0
2021-06-10 14:40:00,130.21,130.23,130.21,130.21,4712.0,123.8919,123.911,123.8919,123.8919,4712.0
2021-06-10 14:45:00,130.16,130.22,130.16,130.2,5573.0,123.8444,123.9014,123.8444,123.8824,5573.0
2021-06-10 14:50:00,130.2,130.25,130.2,130.23,2108.0,123.8824,123.93,123.8824,123.911,2108.0
2021-06-10 14:55:00,130.24,130.26,130.23,130.25,3267.0,123.9205,123.9395,123.911,123.93,3267.0
2021-06-10 15:00:00,130.24,130.24,130.15,130.15,3867.0,123.9205,123.9205,123.8348,123.8348,3867.0
2021-06-10 15:05:00,130.15,130.22,130.12,130.22,7771.0,123.8348,123.9014,123.8063,123.9014,7771.0
2021-06-10 15:10:00,130.21,130.24,130.21,130.21,2690.0,123.8919,123.9205,123.8919,123.8919,2690.0
2021-06-10 15:15:00,130.22,130.22,130.19,130.19,5355.0,123.9014,123.9014,123.8729,123.8729,5355.0
2021-06-10 15:20:00,130.19,130.22,130.18,130.2,17216.0,123.8729,123.9014,123.8634,123.8824,17216.0
2021-06-10 15:25:00,130.2,130.21,130.15,130.18,5804.0,123.8824,123.8919,123.8348,123.8634,5804.0
2021-06-10 15:30:00,130.2,130.23,130.13,130.16,6111.0,123.8824,123.911,123.8158,123.8444,6111.0
2021-06-10 15:35:00,130.15,130.21,130.13,130.19,8423.0,123.8348,123.8919,123.8158,123.8729,8423.0
2021-06-10 15:40:00,130.18,130.2,130.15,130.16,5777.0,123.8634,123.8824,123.8348,123.8444,5777.0
2021-06-10 15:45:00,130.15,130.16,130.12,130.12,9605.0,123.8348,123.8444,123.8063,123.8063,9605.0
2021-06-10 15:50:00,130.16,130.27,130.16,130.23,23206.0,123.8444,123.949,123.8444,123.911,23206.0
2021-06-10 15:55:00,130.23,130.28,130.19,130.23,25839.0,123.911,123.9585,123.8729,123.911,25839.0
2021-06-11 09:30:00,130.5,130.74,130.16,130.4,10113.0,124.1679,124.3962,123.8444,124.0727,10113.0
2021-06-11 09:35:00,130.37,130.46,130.36,130.39,3198.0,124.0442,124.1298,124.0346,124.0632,3198.0
2021-06-11 09:40:00,130.4,130.48,130.38,130.41,6824.0,124.0727,124.1488,124.0537,124.0822,6824.0
2021-06-11 09:45:00,130.41,130.47,130.37,130.41,13093.0,124.0822,124.1393,124.0442,124.0822,13093.0
2021-06-11 09:50:00,130.41,130.52,130.41,130.47,7771.0,124.0822,124.1869,124.0822,124.1393,7771.0
2021-06-11 09:55:00,130.45,130.45,130.34,130.38,27929.0,124.1203,124.1203,124.0156,124.0537,27929.0
2021-06-11 10:00:00,130.42,130.48,130.35,130.43,12185.0,124.0917,124.1488,124.0251,124.1013,12185.0
2021-06-11 10:05:00,130.41,130.42,130.38,130.41,6454.0,124.0822,124.0917,124.0537,124.0822,6454.0
2021-06-11 10:10:00,130.38,130.38,130.3,130.34,5958.0,124.0537,124.0537,123.9776,124.0156,5958.0
2021-06-11 10:15:00,130.36,130.36,130.29,130.31,6058.0,124.0346,124.0346,123.968,123.9871,6058.0
2021-06-11 10:20:00,130.3,130.3,130.19,130.2,11040.0,123.9776,123.9776,123.8729,123.8824,11040.0
2021-06-11 10:25:00,130.2,130.25,130.16,130.23,5941.0,123.8824,123.93,123.8444,123.911,5941.0
2021-06-11 10:30:00,130.22,130.23,130.18,130.18,4151.0,123.9014,123.911,123.8634,123.8634,4151.0
2021-06-11 10:35:00,130.18,130.18,130.07,130.09,12673.0,123.8634,123.8634,123.7587,123.7777,12673.0
2021-06-11 10:40:00,130.09,130.12,130.07,130.09,7709.0,123.7777,123.8063,123.7587,123.7777,7709.0
2021-06-11 10:45:00,130.07,130.11,130.05,130.06,10092.0,123.7587,123.7968,123.7397,123.7492,10092.0
2021-06-11 10:50:00,130.06,130.13,130.04,130.12,12119.0,123.7492,123.8158,123.7302,123.8063,12119.0
2021-06-11 10:55:00,130.12,130.17,130.1,130.1,5219.0,123.8063,123.8539,123.7873,123.7873,5219.0
2021-06-11 11:00:00,130.13,130.14,130.03,130.05,7912.0,123.8158,123.8253,123.7207,123.7397,7912.0
2021-06-11 11:05:00,130.04,130.18,130.04,130.16,8325.0,123.7302,123.8634,123.7302,123.8444,8325.0
2021-06-11 11:10:00,130.17,130.2,130.15,130.19,8544.0,123.8539,123.8824,123.8348,123.8729,8544.0
2021-06-11 11:15:00,130.18,130.19,130.16,130.18,6506.0,123.8634,123.8729,123.8444,123.8634,6506.0
2021-06-11 11:20:00,130.17,130.21,130.16,130.19,7182.0,123.8539,123.8919,123.8444,123.8729,7182.0
2021-06-11 11:25:00,130.19,130.2,130.15,130.2,17751.0,123.8729,123.8824,123.8348,123.8824,17751.0
2021-06-11 11:30:00,130.2,130.21,130.18,130.19,10054.0,123.8824,123.8919,123.8634,123.8729,10054.0
2021-06-11 11:35:00,130.19,130.2,130.17,130.18,7096.0,123.8729,123.8824,123.8539,123.8634,7096.0
2021-06-11 11:40:00,130.18,130.19,130.13,130.15,6789.0,123.8634,123.8729,123.8158,123.8348,6789.0
2021-06-11 11:45:00,130.15,130.23,130.15,130.19,7698.0,123.8348,123.911,123.8348,123.8729,7698.0
2021-06-11 11:50:00,130.18,130.2,130.14,130.15,8863.0,123.8634,123.8824,123.8253,123.8348,8863.0
2021-06-11 11:55:00,130.14,130.16,130.1,130.13,5636.0,123.8253,123.8444,123.7873,123.8158,5636.0
2021-06-11 12:00:00,130.13,130.16,130.13,130.14,9491.0,123.8158,123.8444,123.8158,123.8253,9491.0
2021-06-11 12:05:00,130.15,130.15,130.07,130.08,6149.0,123.8348,123.8348,123.7587,123.7682,6149.0
2021-06-11 12:10:00,130.08,130.09,130.05,130.09,8376.0,123.7682,123.7777,123.7397,123.7777,8376.0
2021-06-11 12:15:00,130.09,130.1,130.06,130.07,6140.0,123.7777,123.7873,123.7492,123.7587,6140.0
2021-06-11 12:20:00,130.07,130.07,130.03,130.03,7286.0,123.7587,123.7587,123.7207,123.7207,7286.0
2021-06-11 12:25:00,130.02,130.04,130.01,130.02,7119.0,123.7111,123.7302,123.7016,123.7111,7119.0
2021-06-11 12:30:00,130.03,130.05,130.01,130.03,5754.0,123.7207,123.7397,123.7016,123.7207,5754.0
2021-06-11 12:35:00,130.02,130.02,129.99,129.99,6829.0,123.7111,123.7111,123.6826,123.6826,6829.0
2021-06-11 12:40:00,129.99,130.01,129.97,130.0,6444.0,123.6826,123.7016,123.6636,123.6921,6444.0
2021-06-11 12:45:00,130.02,130.06,130.01,130.05,7963.0,123.7111,123.7492,123.7016,123.7397,7963.0
2021-06-11 12:50:00,130.05,130.08,130.04,130.08,7294.0,123.7397,123.7682,123.7302,123.7682,7294.0
2021-06-11 12:55:00,130.09,130.11,130.07,130.09,8316.0,123.7777,123.7968,123.7587,123.7777,8316.0
2021-06-11 13:00:00,130.09,130.1,130.03,130.05,9059.0,123.7777,123.7873,123.7207,123.7397,9059.0
2021-06-11 13:05:00,130.06,130.08,130.05,130.07,10731.0,123.7492,123.7682,123.7397,123.7587,10731.0
2021-06-11 13:10:00,130.07,130.08,130.05,130.06,11244.0,123.7587,123.7682,123.7397,123.7492,11244.0
2021-06-11 13:15:00,130.06,130.08,130.05,130.08,7905.0,123.7492,123.7682,123.7397,123.7682,7905.0
2021-06-11 13:20:00,130.06,130.1,130.06,130.08,15879.0,123.7492,123.7873,123.7492,123.7682,15879.0
2021-06-11 13:25:00,130.06,130.09,130.06,130.09,9448.0,123.7492,123.7777,123.7492,123.7777,9448.0
2021-06-11 13:30:00,130.09,130.11,130.07,130.09,9752.0,123.7777,123.7968,123.7587,123.7777,9752.0
2021-06-11 13:35:00,130.09,130.12,130.09,130.12,7727.0,123.7777,123.8063,123.7777,123.8063,7727.0
2021-06-11 13:40:00,130.12,130.14,130.12,130.13,19181.0,123.8063,123.8253,123.8063,123.8158,19181.0
2021-06-11 13:45:00,130.14,130.18,130.13,130.17,23185.0,123.8253,123.8634,123.8158,123.8539,23185.0
2021-06-11 13:50:00,130.18,130.19,130.17,130.18,11305.0,123.8634,123.8729,123.8539,123.8634,11305.0
2021-06-11 13:55:00,130.18,130.21,130.17,130.2,7400.0,123.8634,123.8919,123.8539,123.8824,7400.0
2021-06-11 14:00:00,130.2,130.27,130.2,130.26,8616.0,123.8824,123.949,123.8824,123.9395,8616.0
2021-06-11 14:05:00,130.28,130.3,130.27,130.3,3301.0,123.9585,123.9776,123.949,123.9776,3301.0
2021-06-11 14:10:00,130.31,130.32,130.29,130.32,5692.0,123.9871,123.9966,123.968,123.9966,5692.0
2021-06-11 14:15:00,130.32,130.32,130.27,130.27,8482.0,123.9966,123.9966,123.949,123.949,8482.0
2021-06-11 14:20:00,130.29,130.3,130.27,130.3,5478.0,123.968,123.9776,123.949,123.9776,5478.0
2021-06-11 14:25:00,130.3,130.34,130.3,130.33,4932.0,123.9776,124.0156,123.9776,124.0061,4932.0
2021-06-11 14:30:00,130.33,130.36,130.33,130.36,4843.0,124.0061,124.0346,124.0061,124.0346,4843.0
2021-06-11 14:35:00,130.37,130.38,130.34,130.36,14585.0,124.0442,124.0537,124.0156,124.0346,14585.0
2021-06-11 14:40:00,130.35,130.36,130.33,130.34,5803.0,124.0251,124.0346,124.0061,124.0156,5803.0
2021-06-11 14:45:00,130.34,130.35,130.31,130.33,13497.0,124.0156,124.0251,123.9871,124.0061,13497.0
2021-06-11 14:50:00,130.34,130.34,130.28,130.3,7516.0,124.0156,124.0156,123.9585,123.9776,7516.0
2021-06-11 14:55:00,130.3,130.35,130.3,130.35,8126.0,123.9776,124.0251,123.9776,124.0251,8126.0
2021-06-11 15:00:00,130.35,130.35,130.28,130.28,7065.0,124.0251,124.0251,123.9585,123.9585,7065.0
2021-06-11 15:05:00,130.28,130.3,130.27,130.28,7156.0,123.9585,123.9776,123.949,123.9585,7156.0
2021-06-11 15:10:00,130.28,130.31,130.24,130.24,7306.0,123.9585,123.9871,123.9205,123.9205,7306.0
2021-06-11 15:15:00,130.27,130.31,130.25,130.29,16082.0,123.949,123.9871,123.93,123.968,16082.0
2021-06-11 15:20:00,130.3,130.3,130.25,130.26,9127.0,123.9776,123.9776,123.93,123.9395,9127.0
2021-06-11 15:25:00,130.26,130.28,130.24,130.27,9002.0,123.9395,123.9585,123.9205,123.949,9002.0
2021-06-11 15:30:00,130.26,130.3,130.25,130.3,8334.0,123.9395,123.9776,123.93,123.9776,8334.0
2021-06-11 15:35:00,130.29,130.3,130.27,130.28,16506.0,123.968,123.9776,123.949,123.9585,16506.0
2021-06-11 15:40:00,130.28,130.32,130.24,130.31,9982.0,123.9585,123.9966,123.9205,123.9871,9982.0
2021-06-11 15:45:00,130.33,130.34,130.3,130.34,5554.0,124.0061,124.0156,123.9776,124.0156,5554.0
2021-06-11 15:50:00,130.34,130.42,130.34,130.42,15287.0,124.0156,124.0917,124.0156,124.0917,15287.0
2021-06-11 15:55:00,130.41,130.52,130.41,130.52,12609.0,124.0822,124.1869,124.0822,124.1869,12609.0
2021-06-14 09:30:00,130.75,130.75,130.17,130.17,15521.0,124.4057,124.4057,123.8539,123.8539,15521.0
2021-06-14 09:35:00,130.17,130.18,130.14,130.16,4173.0,123.8539,123.8634,123.8253,123.8444,4173.0
2021-06-14 09:40:00,130.18,130.25,130.18,130.25,3420.0,123.8634,123.93,123.8634,123.93,3420.0
2021-06-14 09:45:00,130.22,130.31,130.22,130.27,1600.0,123.9014,123.9871,123.9014,123.949,1600.0
2021-06-14 09:50:00,130.27,130.27,130.15,130.19,5089.0,123.949,123.949,123.8348,123.8729,5089.0
2021-06-14 09:55:00,130.19,130.21,130.16,130.19,4350.0,123.8729,123.8919,123.8444,123.8729,4350.0
2021-06-14 10:00:00,130.2,130.21,130.07,130.13,7527.0,123.8824,123.8919,123.7587,123.8158,7527.0
2021-06-14 10:05:00,130.11,130.17,130.06,130.14,5016.0,123.7968,123.8539,123.7492,123.8253,5016.0
2021-06-14 10:10:00,130.11,130.12,130.05,130.12,2324.0,123.7968,123.8063,123.7397,123.8063,2324.0
2021-06-14 10:15:00,130.14,130.14,130.08,130.1,1700.0,123.8253,123.8253,123.7682,123.7873,1700.0
2021-06-14 10:20:00,130.12,130.13,130.08,130.09,3010.0,123.8063,123.8158,123.7682,123.7777,3010.0
2021-06-14 10:25:00,130.08,130.1,130.05,130.09,2653.0,123.7682,123.7873,123.7397,123.7777,2653.0
2021-06-14 10:30:00,130.07,130.11,130.04,130.05,2222.0,123.7587,123.7968,123.7302,123.7397,2222.0
2021-06-14 10:35:00,130.07,130.16,130.03,130.16,2392.0,123.7587,123.8444,123.7207,123.8444,2392.0
2021-06-14 10:40:00,130.18,130.21,130.09,130.09,1566.0,123.8634,123.8919,123.7777,123.7777,1566.0
2021-06-14 10:45:00,130.09,130.1,130.05,130.09,3317.0,123.7777,123.7873,123.7397,123.7777,3317.0
2021-06-14 10:50:00,130.12,130.15,130.1,130.15,900.0,123.8063,123.8348,123.7873,123.8348,900.0
2021-06-14 10:55:00,130.18,130.19,130.15,130.18,1366.0,123.8634,123.8729,123.8348,123.8634,1366.0
2021-06-14 11:00:00,130.19,130.28,130.19,130.27,5744.0,123.8729,123.9585,123.8729,123.949,5744.0
2021-06-14 11:05:00,130.26,130.28,130.23,130.27,34826.0,123.9395,123.9585,123.911,123.949,34826.0
2021-06-14 11:10:00,130.24,130.26,130.24,130.25,6135.0,123.9205,123.9395,123.9205,123.93,6135.0
2021-06-14 11:15:00,130.26,130.26,130.22,130.23,1223.0,123.9395,123.9395,123.9014,123.911,1223.0
2021-06-14 11:20:00,130.24,130.24,130.2,130.2,1577.0,123.9205,123.9205,123.8824,123.8824,1577.0
2021-06-14 11:25:00,130.24,130.24,130.19,130.19,3904.0,123.9205,123.9205,123.8729,123.8729,3904.0
2021-06-14 11:30:00,130.17,130.17,130.12,130.16,6386.0,123.8539,123.8539,123.8063,123.8444,6386.0
2021-06-14 11:35:00,130.17,130.19,130.13,130.15,2896.0,123.8539,123.8729,123.8158,123.8348,2896.0
2021-06-14 11:40:00,130.17,130.19,130.15,130.16,5547.0,123.8539,123.8729,123.8348,123.8444,5547.0
2021-06-14 11:45:00,130.15,130.18,130.13,130.18,5461.0,123.8348,123.8634,123.8158,123.8634,5461.0
2021-06-14 11:50:00,130.16,130.21,130.15,130.19,2310.0,123.8444,123.8919,123.8348,123.8729,2310.0
2021-06-14 11:55:00,130.19,130.19,130.15,130.18,2018.0,123.8729,123.8729,123.8348,123.8634,2018.0
2021-06-14 12:00:00,130.18,130.21,130.16,130.21,2360.0,123.8634,123.8919,123.8444,123.8919,2360.0
2021-06-14 12:05:00,130.21,130.24,130.18,130.24,2038.0,123.8919,123.9205,123.8634,123.9205,2038.0
2021-06-14 12:10:00,130.25,130.28,130.25,130.27,6025.0,123.93,123.9585,123.93,123.949,6025.0
2021-06-14 12:15:00,130.28,130.29,130.25,130.25,3405.0,123.9585,123.968,123.93,123.93,3405.0
2021-06-14 12:20:00,130.24,130.25,130.21,130.21,13850.0,123.9205,123.93,123.8919,123.8919,13850.0
2021-06-14 12:25:00,130.18,130.21,130.18,130.2,19964.0,123.8634,123.8919,123.8634,123.8824,19964.0
2021-06-14 12:30:00,130.19,130.2,130.12,130.14,56781.0,123.8729,123.8824,123.8063,123.8253,56781.0
2021-06-14 12:35:00,130.17,130.17,130.14,130.15,4412.0,123.8539,123.8539,123.8253,123.8348,4412.0
2021-06-14 12:40:00,130.12,130.14,130.11,130.12,3141.0,123.8063,123.8253,123.7968,123.8063,3141.0
2021-06-14 12:45:00,130.12,130.15,130.11,130.12,5141.0,123.8063,123.8348,123.7968,123.8063,5141.0
2021-06-14 12:50:00,130.11,130.12,130.09,130.09,6732.0,123.7968,123.8063,123.7777,123.7777,6732.0
2021-06-14 12:55:00,130.12,130.12,130.09,130.11,1193.0,123.8063,123.8063,123.7777,123.7968,1193.0
2021-06-14 13:00:00,130.09,130.12,130.08,130.09,9269.0,123.7777,123.8063,123.7682,123.7777,9269.0
2021-06-14 13:05:00,130.1,130.12,130.09,130.1,1364.0,123.7873,123.8063,123.7777,123.7873,1364.0
2021-06-14 13:10:00,130.11,130.16,130.1,130.14,43901.0,123.7968,123.8444,123.7873,123.8253,43901.0
2021-06-14 13:15:00,130.15,130.15,130.12,130.12,7521.0,123.8348,123.8348,123.8063,123.8063,7521.0
2021-06-14 13:20:00,130.12,130.15,130.11,130.14,1361.0,123.8063,123.8348,123.7968,123.8253,1361.0
2021-06-14 13:25:00,130.13,130.17,130.13,130.17,500.0,123.8158,123.8539,123.8158,123.8539,500.0
2021-06-14 13:30:00,130.18,130.21,130.18,130.21,615.0,123.8634,123.8919,123.8634,123.8919,615.0
2021-06-14 13:35:00,130.21,130.21,130.19,130.19,1745.0,123.8919,123.8919,123.8729,123.8729,1745.0
2021-06-14 13:40:00,130.19,130.22,130.19,130.19,9363.0,123.8729,123.9014,123.8729,123.8729,9363.0
2021-06-14 13:45:00,130.19,130.24,130.18,130.22,8226.0,123.8729,123.9205,123.8634,123.9014,8226.0
2021-06-14 13:50:00,130.23,130.23,130.21,130.21,3800.0,123.911,123.911,123.8919,123.8919,3800.0
2021-06-14 13:55:00,130.2,130.2,130.16,130.18,9092.0,123.8824,123.8824,123.8444,123.8634,9092.0
2021-06-14 14:00:00,130.19,130.2,130.17,130.19,14022.0,123.8729,123.8824,123.8539,123.8729,14022.0
2021-06-14 14:05:00,130.19,130.21,130.17,130.18,6474.0,123.8729,123.8919,123.8539,123.8634,6474.0
2021-06-14 14:10:00,130.19,130.19,130.17,130.17,5012.0,123.8729,123.8729,123.8539,123.8539,5012.0
2021-06-14 14:15:00,130.18,130.19,130.17,130.19,4983.0,123.8634,123.8729,123.8539,123.8729,4983.0
2021-06-14 14:20:00,130.18,130.21,130.17,130.21,6362.0,123.8634,123.8919,123.8539,123.8919,6362.0
2021-06-14 14:25:00,130.2,130.21,130.18,130.18,6049.0,123.8824,123.8919,123.8634,123.8634,6049.0
2021-06-14 14:30:00,130.19,130.22,130.18,130.21,7296.0,123.8729,123.9014,123.8634,123.8919,7296.0
2021-06-14 14:35:00,130.22,130.22,130.19,130.22,2653.0,123.9014,123.9014,123.8729,123.9014,2653.0
2021-06-14 14:40:00,130.23,130.3,130.23,130.29,3988.0,123.911,123.9776,123.911,123.968,3988.0
2021-06-14 14:45:00,130.3,130.3,130.27,130.29,25292.0,123.9776,123.9776,123.949,123.968,25292.0
2021-06-14 14:50:00,130.28,130.29,130.26,130.27,15006.0,123.9585,123.968,123.9395,123.949,15006.0
2021-06-14 14:55:00,130.28,130.31,130.28,130.31,6595.0,123.9585,123.9871,123.9585,123.9871,6595.0
2021-06-14 15:00:00,130.29,130.31,130.28,130.3,6938.0,123.968,123.9871,123.9585,123.9776,6938.0
2021-06-14 15:05:00,130.28,130.3,130.26,130.26,6134.0,123.9585,123.9776,123.9395,123.9395,6134.0
2021-06-14 15:10:00,130.29,130.29,130.25,130.26,5697.0,123.968,123.968,123.93,123.9395,5697.0
2021-06-14 15:15:00,130.26,130.27,130.25,130.26,4715.0,123.9395,123.949,123.93,123.9395,4715.0
2021-06-14 15:20:00,130.26,130.31,130.25,130.31,4809.0,123.9395,123.9871,123.93,123.9871,4809.0
2021-06-14 15:25:00,130.3,130.36,130.29,130.36,7028.0,123.9776,124.0346,123.968,124.0346,7028.0
2021-06-14 15:30:00,130.36,130.38,130.35,130.38,7468.0,124.0346,124.0537,124.0251,124.0537,7468.0
2021-06-14 15:35:00,130.39,130.44,130.38,130.44,10530.0,124.0632,124.1108,124.0537,124.1108,10530.0
2021-06-14 15:40:00,130.43,130.5,130.43,130.49,20763.0,124.1013,124.1679,124.1013,124.1583,20763.0
2021-06-14 15:45:00,130.49,130.54,130.48,130.53,10675.0,124.1583,124.2059,124.1488,124.1964,10675.0
2021-06-14 15:50:00,130.54,130.67,130.51,130.67,14462.0,124.2059,124.3296,124.1774,124.3296,14462.0
2021-06-14 15:55:00,130.66,130.77,130.65,130.76,13907.0,124.3201,124.4248,124.3106,124.4152,13907.0
2021-06-15 09:30:00,130.93,130.93,130.59,130.59,8874.0,124.577,124.577,124.2535,124.2535,8874.0
2021-06-15 09:35:00,130.58,130.63,130.58,130.6,7813.0,124.244,124.2915,124.244,124.263,7813.0
2021-06-15 09:40:00,130.62,130.63,130.58,130.61,2318.0,124.282,124.2915,124.244,124.2725,2318.0
2021-06-15 09:45:00,130.59,130.66,130.59,130.6,2394.0,124.2535,124.3201,124.2535,124.263,2394.0
2021-06-15 09:50:00,130.56,130.57,130.5,130.5,13859.0,124.2249,124.2345,124.1679,124.1679,13859.0
2021-06-15 09:55:00,130.49,130.5,130.45,130.46,2738.0,124.1583,124.1679,124.1203,124.1298,2738.0
2021-06-15 10:00:00,130.5,130.5,130.41,130.43,6205.0,124.1679,124.1679,124.0822,124.1013,6205.0
2021-06-15 10:05:00,130.4,130.41,130.35,130.4,6050.0,124.0727,124.0822,124.0251,124.0727,6050.0
2021-06-15 10:10:00,130.41,130.43,130.39,130.43,8952.0,124.0822,124.1013,124.0632,124.1013,8952.0
2021-06-15 10:15:00,130.44,130.49,130.42,130.46,3700.0,124.1108,124.1583,124.0917,124.1298,3700.0
2021-06-15 10:20:00,130.47,130.51,130.46,130.46,2752.0,124.1393,124.1774,124.1298,124.1298,2752.0
2021-06-15 10:25:00,130.47,130.47,130.42,130.47,6915.0,124.1393,124.1393,124.0917,124.1393,6915.0
2021-06-15 10:30:00,130.48,130.49,130.43,130.49,6103.0,124.1488,124.1583,124.1013,124.1583,6103.0
2021-06-15 10:35:00,130.48,130.48,130.42,130.46,1993.0,124.1488,124.1488,124.0917,124.1298,1993.0
2021-06-15 10:40:00,130.45,130.46,130.37,130.4,3458.0,124.1203,124.1298,124.0442,124.0727,3458.0
2021-06-15 10:45:00,130.39,130.39,130.33,130.38,3541.0,124.0632,124.0632,124.0061,124.0537,3541.0
2021-06-15 10:50:00,130.35,130.38,130.34,130.35,3527.0,124.0251,124.0537,124.0156,124.0251,3527.0
2021-06-15 10:55:00,130.38,130.38,130.32,130.34,8226.0,124.0537,124.0537,123.9966,124.0156,8226.0
2021-06-15 11:00:00,130.33,130.35,130.33,130.35,21617.0,124.0061,124.0251,124.0061,124.0251,21617.0
2021-06-15 11:05:00,130.37,130.39,130.35,130.39,1968.0,124.0442,124.0632,124.0251,124.0632,1968.0
2021-06-15 11:10:00,130.36,130.36,130.32,130.32,800.0,124.0346,124.0346,123.9966,123.9966,800.0
2021-06-15 11:15:00,130.34,130.37,130.32,130.37,1491.0,124.0156,124.0442,123.9966,124.0442,1491.0
2021-06-15 11:20:00,130.39,130.39,130.37,130.39,4642.0,124.0632,124.0632,124.0442,124.0632,4642.0
2021-06-15 11:25:00,130.39,130.4,130.34,130.35,5775.0,124.0632,124.0727,124.0156,124.0251,5775.0
2021-06-15 11:30:00,130.37,130.37,130.29,130.29,8646.0,124.0442,124.0442,123.968,123.968,8646.0
2021-06-15 11:35:00,130.31,130.31,130.22,130.22,3042.0,123.9871,123.9871,123.9014,123.9014,3042.0
2021-06-15 11:40:00,130.24,130.32,130.24,130.32,2431.0,123.9205,123.9966,123.9205,123.9966,2431.0
2021-06-15 11:45:00,130.34,130.36,130.33,130.36,4658.0,124.0156,124.0346,124.0061,124.0346,4658.0
2021-06-15 11:50:00,130.36,130.36,130.3,130.31,1499.0,124.0346,124.0346,123.9776,123.9871,1499.0
2021-06-15 11:55:00,130.3,130.34,130.3,130.34,1376.0,123.9776,124.0156,123.9776,124.0156,1376.0
2021-06-15 12:00:00,130.35,130.4,130.35,130.39,1625.0,124.0251,124.0727,124.0251,124.0632,1625.0
2021-06-15 12:05:00,130.39,130.41,130.38,130.41,1000.0,124.0632,124.0822,124.0537,124.0822,1000.0
2021-06-15 12:10:00,130.42,130.44,130.4,130.41,1999.0,124.0917,124.1108,124.0727,124.0822,1999.0
2021-06-15 12:15:00,130.41,130.44,130.4,130.44,2288.0,124.0822,124.1108,124.0727,124.1108,2288.0
2021-06-15 12:20:00,130.43,130.45,130.41,130.45,1896.0,124.1013,124.1203,124.0822,124.1203,1896.0
2021-06-15 12:25:00,130.47,130.47,130.42,130.47,2103.0,124.1393,124.1393,124.0917,124.1393,2103.0
2021-06-15 12:30:00,130.5,130.5,130.47,130.49,3326.0,124.1679,124.1679,124.1393,124.1583,3326.0
2021-06-15 12:35:00,130.49,130.49,130.46,130.46,1213.0,124.1583,124.1583,124.1298,124.1298,1213.0
2021-06-15 12:40:00,130.44,130.45,130.4,130.4,1458.0,124.1108,124.1203,124.0727,124.0727,1458.0
2021-06-15 12:45:00,130.4,130.46,130.4,130.45,3603.0,124.0727,124.1298,124.0727,124.1203,3603.0
2021-06-15 12:50:00,130.43,130.43,130.41,130.41,2609.0,124.1013,124.1013,124.0822,124.0822,2609.0
2021-06-15 12:55:00,130.41,130.42,130.37,130.41,2759.0,124.0822,124.0917,124.0442,124.0822,2759.0
2021-06-15 13:00:00,130.42,130.44,130.39,130.42,6197.0,124.0917,124.1108,124.0632,124.0917,6197.0
2021-06-15 13:05:00,130.41,130.47,130.41,130.43,2816.0,124.0822,124.1393,124.0822,124.1013,2816.0
2021-06-15 13:10:00,130.42,130.42,130.39,130.4,1527.0,124.0917,124.0917,124.0632,124.0727,1527.0
2021-06-15 13:15:00,130.39,130.4,130.35,130.39,5279.0,124.0632,124.0727,124.0251,124.0632,5279.0
2021-06-15 13:20:00,130.38,130.39,130.36,130.37,2596.0,124.0537,124.0632,124.0346,124.0442,2596.0
2021-06-15 13:25:00,130.37,130.38,130.35,130.37,26484.0,124.0442,124.0537,124.0251,124.0442,26484.0
2021-06-15 13:30:00,130.37,130.43,130.35,130.42,71488.0,124.0442,124.1013,124.0251,124.0917,71488.0
2021-06-15 13:35:00,130.43,130.44,130.42,130.42,1444.0,124.1013,124.1108,124.0917,124.0917,1444.0
2021-06-15 13:40:00,130.4,130.43,130.4,130.42,1161.0,124.0727,124.1013,124.0727,124.0917,1161.0
2021-06-15 13:45:00,130.41,130.46,130.4,130.45,3390.0,124.0822,124.1298,124.0727,124.1203,3390.0
2021-06-15 13:50:00,130.47,130.49,130.45,130.49,6792.0,124.1393,124.1583,124.1203,124.1583,6792.0
2021-06-15 13:55:00,130.5,130.52,130.5,130.5,2392.0,124.1679,124.1869,124.1679,124.1679,2392.0
2021-06-15 14:00:00,130.53,130.58,130.53,130.57,2732.0,124.1964,124.244,124.1964,124.2345,2732.0
2021-06-15 14:05:00,130.56,130.58,130.56,130.56,1385.0,124.2249,124.244,124.2249,124.2249,1385.0
2021-06-15 14:10:00,130.54,130.54,130.42,130.42,6245.0,124.2059,124.2059,124.0917,124.0917,6245.0
2021-06-15 14:15:00,130.41,130.49,130.41,130.46,2960.0,124.0822,124.1583,124.0822,124.1298,2960.0
2021-06-15 14:20:00,130.48,130.49,130.48,130.49,551.0,124.1488,124.1583,124.1488,124.1583,551.0
2021-06-15 14:25:00,130.48,130.5,130.46,130.49,15742.0,124.1488,124.1679,124.1298,124.1583,15742.0
2021-06-15 14:30:00,130.48,130.49,130.47,130.47,8890.0,124.1488,124.1583,124.1393,124.1393,8890.0
2021-06-15 14:35:00,130.48,130.5,130.47,130.49,2760.0,124.1488,124.1679,124.1393,124.1583,2760.0
2021-06-15 14:40:00,130.47,130.49,130.45,130.47,3300.0,124.1393,124.1583,124.1203,124.1393,3300.0
2021-06-15 14:45:00,130.49,130.55,130.49,130.55,2727.0,124.1583,124.2154,124.1583,124.2154,2727.0
2021-06-15 14:50:00,130.55,130.58,130.51,130.58,1800.0,124.2154,124.244,124.1774,124.244,1800.0
2021-06-15 14:55:00,130.58,130.62,130.55,130.55,5176.0,124.244,124.282,124.2154,124.2154,5176.0
2021-06-15 15:00:00,130.5,130.52,130.39,130.39,12292.0,124.1679,124.1869,124.0632,124.0632,12292.0
2021-06-15 15:05:00,130.4,130.49,130.4,130.48,6009.0,124.0727,124.1583,124.0727,124.1488,6009.0
2021-06-15 15:10:00,130.48,130.51,130.47,130.47,4603.0,124.1488,124.1774,124.1393,124.1393,4603.0
2021-06-15 15:15:00,130.48,130.53,130.48,130.52,4756.0,124.1488,124.1964,124.1488,124.1869,4756.0
2021-06-15 15:20:00,130.53,130.53,130.48,130.49,4412.0,124.1964,124.1964,124.1488,124.1583,4412.0
2021-06-15 15:25:00,130.48,130.5,130.39,130.43,5992.0,124.1488,124.1679,124.0632,124.1013,5992.0
2021-06-15 15:30:00,130.41,130.41,130.34,130.38,13031.0,124.0822,124.0822,124.0156,124.0537,13031.0
2021-06-15 15:35:00,130.38,130.41,130.33,130.41,5447.0,124.0537,124.0822,124.0061,124.0822,5447.0
2021-06-15 15:40:00,130.41,130.49,130.4,130.48,9725.0,124.0822,124.1583,124.0727,124.1488,9725.0
2021-06-15 15:45:00,130.49,130.59,130.49,130.59,13276.0,124.1583,124.2535,124.1583,124.2535,13276.0
2021-06-15 15:50:00,130.58,130.58,130.38,130.4,17559.0,124.244,124.244,124.0537,124.0727,17559.0
2021-06-15 15:55:00,130.39,130.46,130.39,130.39,10974.0,124.0632,124.1298,124.0632,124.0632,10974.0
2021-06-16 09:30:00,130.64,130.64,130.39,130.41,14823.0,124.3011,124.3011,124.0632,124.0822,14823.0
2021-06-16 09:35:00,130.42,130.5,130.42,130.45,6777.0,124.0917,124.1679,124.0917,124.1203,6777.0
2021-06-16 09:40:00,130.46,130.47,130.45,130.46,7842.0,124.1298,124.1393,124.1203,124.1298,7842.0
2021-06-16 09:45:00,130.46,130.47,130.39,130.39,1705.0,124.1298,124.1393,124.0632,124.0632,1705.0
2021-06-16 09:50:00,130.42,130.45,130.39,130.4,3661.0,124.0917,124.1203,124.0632,124.0727,3661.0
2021-06-16 09:55:00,130.42,130.47,130.41,130.46,2620.0,124.0917,124.1393,124.0822,124.1298,2620.0
2021-06-16 10:00:00,130.5,130.52,130.47,130.5,2228.0,124.1679,124.1869,124.1393,124.1679,2228.0
2021-06-16 10:05:00,130.49,130.52,130.47,130.48,5127.0,124.1583,124.1869,124.1393,124.1488,5127.0
2021-06-16 10:10:00,130.48,130.48,130.4,130.4,3758.0,124.1488,124.1488,124.0727,124.0727,3758.0
2021-06-16 10:15:00,130.41,130.41,130.37,130.39,21832.0,124.0822,124.0822,124.0442,124.0632,21832.0
2021-06-16 10:20:00,130.37,130.43,130.37,130.4,4280.0,124.0442,124.1013,124.0442,124.0727,4280.0
2021-06-16 10:25:00,130.41,130.43,130.39,130.41,6920.0,124.0822,124.1013,124.0632,124.0822,6920.0
2021-06-16 10:30:00,130.42,130.42,130.39,130.41,2850.0,124.0917,124.0917,124.0632,124.0822,2850.0
2021-06-16 10:35:00,130.37,130.4,130.35,130.37,3284.0,124.0442,124.0727,124.0251,124.0442,3284.0
2021-06-16 10:40:00,130.35,130.35,130.29,130.29,1727.0,124.0251,124.0251,123.968,123.968,1727.0
2021-06-16 10:45:00,130.29,130.33,130.28,130.28,1670.0,123.968,124.0061,123.9585,123.9585,1670.0
2021-06-16 10:50:00,130.3,130.3,130.28,130.28,1347.0,123.9776,123.9776,123.9585,123.9585,1347.0
2021-06-16 10:55:00,130.29,130.31,130.27,130.31,2587.0,123.968,123.9871,123.949,123.9871,2587.0
2021-06-16 11:00:00,130.31,130.34,130.3,130.31,3678.0,123.9871,124.0156,123.9776,123.9871,3678.0
2021-06-16 11:05:00,130.3,130.3,130.28,130.3,14330.0,123.9776,123.9776,123.9585,123.9776,14330.0
2021-06-16 11:10:00,130.29,130.35,130.28,130.35,1399.0,123.968,124.0251,123.9585,124.0251,1399.0
2021-06-16 11:15:00,130.37,130.43,130.37,130.42,4650.0,124.0442,124.1013,124.0442,124.0917,4650.0
2021-06-16 11:20:00,130.44,130.44,130.41,130.43,2941.0,124.1108,124.1108,124.0822,124.1013,2941.0
2021-06-16 11:25:00,130.41,130.43,130.39,130.43,2025.0,124.0822,124.1013,124.0632,124.1013,2025.0
2021-06-16 11:30:00,130.43,130.43,130.36,130.37,3855.0,124.1013,124.1013,124.0346,124.0442,3855.0
2021-06-16 11:35:00,130.37,130.38,130.31,130.31,3979.0,124.0442,124.0537,123.9871,123.9871,3979.0
2021-06-16 11:40:00,130.32,130.34,130.32,130.32,5559.0,123.9966,124.0156,123.9966,123.9966,5559.0
2021-06-16 11:45:00,130.32,130.35,130.32,130.34,530.0,123.9966,124.0251,123.9966,124.0156,530.0
2021-06-16 11:50:00,130.34,130.36,130.34,130.34,834.0,124.0156,124.0346,124.0156,124.0156,834.0
2021-06-16 11:55:00,130.31,130.32,130.3,130.31,1786.0,123.9871,123.9966,123.9776,123.9871,1786.0
2021-06-16 12:00:00,130.3,130.3,130.26,130.26,1037.0,123.9776,123.9776,123.9395,123.9395,1037.0
2021-06-16 12:05:00,130.25,130.25,130.2,130.21,2954.0,123.93,123.93,123.8824,123.8919,2954.0
2021-06-16 12:10:00,130.19,130.19,130.13,130.14,2964.0,123.8729,123.8729,123.8158,123.8253,2964.0
2021-06-16 12:15:00,130.16,130.16,130.13,130.13,1460.0,123.8444,123.8444,123.8158,123.8158,1460.0
2021-06-16 12:20:00,130.12,130.12,130.07,130.07,1115.0,123.8063,123.8063,123.7587,123.7587,1115.0
2021-06-16 12:25:00,130.05,130.08,130.0,130.08,2427.0,123.7397,123.7682,123.6921,123.7682,2427.0
2021-06-16 12:30:00,130.1,130.14,130.09,130.13,1993.0,123.7873,123.8253,123.7777,123.8158,1993.0
2021-06-16 12:35:00,130.12,130.12,130.04,130.04,5985.0,123.8063,123.8063,123.7302,123.7302,5985.0
2021-06-16 12:40:00,130.05,130.11,130.04,130.1,2846.0,123.7397,123.7968,123.7302,123.7873,2846.0
2021-06-16 12:45:00,130.08,130.08,130.02,130.06,5573.0,123.7682,123.7682,123.7111,123.7492,5573.0
2021-06-16 12:50:00,130.06,130.06,130.03,130.04,1195.0,123.7492,123.7492,123.7207,123.7302,1195.0
2021-06-16 12:55:00,130.03,130.08,130.03,130.08,5170.0,123.7207,123.7682,123.7207,123.7682,5170.0
2021-06-16 13:00:00,130.09,130.09,130.06,130.06,1729.0,123.7777,123.7777,123.7492,123.7492,1729.0
2021-06-16 13:05:00,130.06,130.07,130.05,130.05,1334.0,123.7492,123.7587,123.7397,123.7397,1334.0
2021-06-16 13:10:00,130.06,130.12,130.06,130.12,16639.0,123.7492,123.8063,123.7492,123.8063,16639.0
2021-06-16 13:15:00,130.12,130.12,130.04,130.04,945.0,123.8063,123.8063,123.7302,123.7302,945.0
2021-06-16 13:20:00,130.06,130.06,130.02,130.04,1653.0,123.7492,123.7492,123.7111,123.7302,1653.0
2021-06-16 13:25:00,130.01,130.01,129.94,129.97,3300.0,123.7016,123.7016,123.635,123.6636,3300.0
2021-06-16 13:30:00,129.98,130.05,129.98,130.03,3990.0,123.6731,123.7397,123.6731,123.7207,3990.0
2021-06-16 13:35:00,130.05,130.05,130.02,130.04,1714.0,123.7397,123.7397,123.7111,123.7302,1714.0
2021-06-16 13:40:00,130.01,130.02,129.96,129.96,6325.0,123.7016,123.7111,123.6541,123.6541,6325.0
2021-06-16 13:45:00,129.96,129.96,129.85,129.85,3747.0,123.6541,123.6541,123.5494,123.5494,3747.0
2021-06-16 13:50:00,129.85,129.95,129.78,129.94,8443.0,123.5494,123.6445,123.4828,123.635,8443.0
2021-06-16 13:55:00,129.97,129.98,129.92,129.92,16491.0,123.6636,123.6731,123.616,123.616,16491.0
2021-06-16 14:00:00,129.85,129.87,128.94,129.17,34155.0,123.5494,123.5684,122.6835,122.9024,34155.0
2021-06-16 14:05:00,129.14,129.55,129.13,129.48,15179.0,122.8738,123.264,122.8643,123.1973,15179.0
2021-06-16 14:10:00,129.46,129.49,129.22,129.22,5085.0,123.1783,123.2069,122.95,122.95,5085.0
2021-06-16 14:15:00,129.12,129.12,128.94,128.99,6245.0,122.8548,122.8548,122.6835,122.7311,6245.0
2021-06-16 14:20:00,128.97,129.16,128.94,129.11,7928.0,122.7121,122.8929,122.6835,122.8453,7928.0
2021-06-16 14:25:00,129.15,129.35,129.13,129.32,6276.0,122.8834,123.0737,122.8643,123.0451,6276.0
2021-06-16 14:30:00,129.18,129.4,129.14,129.21,14882.0,122.9119,123.1212,122.8738,122.9404,14882.0
2021-06-16 14:35:00,129.28,129.3,129.04,129.1,26707.0,123.0071,123.0261,122.7787,122.8358,26707.0
2021-06-16 14:40:00,129.13,129.13,128.85,128.87,16481.0,122.8643,122.8643,122.5979,122.6169,16481.0
2021-06-16 14:45:00,128.81,129.07,128.8,128.93,16102.0,122.5599,122.8072,122.5503,122.674,16102.0
2021-06-16 14:50:00,128.92,129.13,128.92,129.13,5158.0,122.6645,122.8643,122.6645,122.8643,5158.0
2021-06-16 14:55:00,129.14,129.35,129.06,129.32,5197.0,122.8738,123.0737,122.7977,123.0451,5197.0
2021-06-16 15:00:00,129.31,129.37,129.27,129.37,7998.0,123.0356,123.0927,122.9975,123.0927,7998.0
2021-06-16 15:05:00,129.36,129.52,129.36,129.5,9058.0,123.0832,123.2354,123.0832,123.2164,9058.0
2021-06-16 15:10:00,129.54,129.68,129.53,129.66,9716.0,123.2544,123.3876,123.2449,123.3686,9716.0
2021-06-16 15:15:00,129.69,129.76,129.65,129.76,5213.0,123.3972,123.4638,123.3591,123.4638,5213.0
2021-06-16 15:20:00,129.77,129.86,129.72,129.86,8961.0,123.4733,123.5589,123.4257,123.5589,8961.0
2021-06-16 15:25:00,129.86,129.88,129.7,129.7,21061.0,123.5589,123.5779,123.4067,123.4067,21061.0
2021-06-16 15:30:00,129.71,129.75,129.6,129.62,9107.0,123.4162,123.4542,123.3115,123.3306,9107.0
2021-06-16 15:35:00,129.62,129.74,129.59,129.74,17010.0,123.3306,123.4447,123.302,123.4447,17010.0
2021-06-16 15:40:00,129.76,129.86,129.63,129.64,26012.0,123.4638,123.5589,123.3401,123.3496,26012.0
2021-06-16 15:45:00,129.62,129.62,129.55,129.58,13069.0,123.3306,123.3306,123.264,123.2925,13069.0
2021-06-16 15:50:00,129.54,129.54,129.42,129.42,10867.0,123.2544,123.2544,123.1403,123.1403,10867.0
2021-06-16 15:55:00,129.43,129.45,129.37,129.37,23976.0,123.1498,123.1688,123.0927,123.0927,23976.0
2021-06-17 09:30:00,129.16,129.41,129.16,129.41,11436.0,122.8929,123.1307,122.8929,123.1307,11436.0
2021-06-17 09:35:00,129.45,129.57,129.43,129.52,5534.0,123.1688,123.283,123.1498,123.2354,5534.0
2021-06-17 09:40:00,129.53,129.6,129.27,129.28,11231.0,123.2449,123.3115,122.9975,123.0071,11231.0
2021-06-17 09:45:00,129.29,129.31,129.23,129.26,2651.0,123.0166,123.0356,122.9595,122.988,2651.0
2021-06-17 09:50:00,129.26,129.34,129.26,129.34,5952.0,122.988,123.0641,122.988,123.0641,5952.0
2021-06-17 09:55:00,129.35,129.37,129.22,129.26,6231.0,123.0737,123.0927,122.95,122.988,6231.0
2021-06-17 10:00:00,129.25,129.36,129.25,129.36,15418.0,122.9785,123.0832,122.9785,123.0832,15418.0
2021-06-17 10:05:00,129.41,129.42,129.16,129.17,17703.0,123.1307,123.1403,122.8929,122.9024,17703.0
2021-06-17 10:10:00,129.16,129.19,129.11,129.19,8122.0,122.8929,122.9214,122.8453,122.9214,8122.0
2021-06-17 10:15:00,129.18,129.31,129.17,129.31,6731.0,122.9119,123.0356,122.9024,123.0356,6731.0
2021-06-17 10:20:00,129.34,129.37,129.32,129.35,659.0,123.0641,123.0927,123.0451,123.0737,659.0
2021-06-17 10:25:00,129.37,129.48,129.37,129.47,2048.0,123.0927,123.1973,123.0927,123.1878,2048.0
2021-06-17 10:30:00,129.46,129.61,129.45,129.61,5512.0,123.1783,123.321,123.1688,123.321,5512.0
2021-06-17 10:35:00,129.61,129.75,129.61,129.7,15412.0,123.321,123.4542,123.321,123.4067,15412.0
2021-06-17 10:40:00,129.7,129.72,129.66,129.68,6277.0,123.4067,123.4257,123.3686,123.3876,6277.0
2021-06-17 10:45:00,129.69,129.71,129.53,129.57,10140.0,123.3972,123.4162,123.2449,123.283,10140.0
2021-06-17 10:50:00,129.59,129.59,129.49,129.49,3555.0,123.302,123.302,123.2069,123.2069,3555.0
2021-06-17 10:55:00,129.5,129.52,129.43,129.48,41559.0,123.2164,123.2354,123.1498,123.1973,41559.0
2021-06-17 11:00:00,129.5,129.5,129.45,129.46,43284.0,123.2164,123.2164,123.1688,123.1783,43284.0
2021-06-17 11:05:00,129.46,129.49,129.42,129.43,52668.0,123.1783,123.2069,123.1403,123.1498,52668.0
2021-06-17 11:10:00,129.42,129.44,129.32,129.34,5797.0,123.1403,123.1593,123.0451,123.0641,5797.0
2021-06-17 11:15:00,129.36,129.52,129.36,129.52,3664.0,123.0832,123.2354,123.0832,123.2354,3664.0
2021-06-17 11:20:00,129.5,129.55,129.48,129.5,4279.0,123.2164,123.264,123.1973,123.2164,4279.0
2021-06-17 11:25:00,129.5,129.62,129.5,129.62,1542.0,123.2164,123.3306,123.2164,123.3306,1542.0
2021-06-17 11:30:00,129.64,129.74,129.62,129.72,1410.0,123.3496,123.4447,123.3306,123.4257,1410.0
2021-06-17 11:35:00,129.74,129.77,129.72,129.75,3626.0,123.4447,123.4733,123.4257,123.4542,3626.0
2021-06-17 11:40:00,129.73,129.73,129.72,129.72,4518.0,123.4352,123.4352,123.4257,123.4257,4518.0
2021-06-17 11:45:00,129.76,129.82,129.75,129.82,3196.0,123.4638,123.5208,123.4542,123.5208,3196.0
2021-06-17 11:50:00,129.79,129.79,129.63,129.67,2824.0,123.4923,123.4923,123.3401,123.3781,2824.0
2021-06-17 11:55:00,129.66,129.67,129.48,129.48,6893.0,123.3686,123.3781,123.1973,123.1973,6893.0
2021-06-17 12:00:00,129.45,129.48,129.39,129.46,9135.0,123.1688,123.1973,123.1117,123.1783,9135.0
2021-06-17 12:05:00,129.49,129.49,129.35,129.37,16470.0,123.2069,123.2069,123.0737,123.0927,16470.0
2021-06-17 12:10:00,129.37,129.44,129.37,129.43,3362.0,123.0927,123.1593,123.0927,123.1498,3362.0
2021-06-17 12:15:00,129.39,129.39,129.14,129.14,5408.0,123.1117,123.1117,122.8738,122.8738,5408.0
2021-06-17 12:20:00,129.13,129.13,128.9,128.9,6052.0,122.8643,122.8643,122.6455,122.6455,6052.0
2021-06-17 12:25:00,128.95,129.02,128.94,128.99,8094.0,122.6931,122.7597,122.6835,122.7311,8094.0
2021-06-17 12:30:00,128.94,129.05,128.86,129.05,6217.0,122.6835,122.7882,122.6074,122.7882,6217.0
2021-06-17 12:35:00,129.05,129.13,129.05,129.12,3770.0,122.7882,122.8643,122.7882,122.8548,3770.0
2021-06-17 12:40:00,129.15,129.23,129.15,129.2,6747.0,122.8834,122.9595,122.8834,122.9309,6747.0
2021-06-17 12:45:00,129.21,129.25,129.17,129.2,5713.0,122.9404,122.9785,122.9024,122.9309,5713.0
2021-06-17 12:50:00,129.19,129.32,129.16,129.3,4763.0,122.9214,123.0451,122.8929,123.0261,4763.0
2021-06-17 12:55:00,129.26,129.37,129.26,129.37,11702.0,122.988,123.0927,122.988,123.0927,11702.0
2021-06-17 13:00:00,129.44,129.54,129.44,129.51,12109.0,123.1593,123.2544,123.1593,123.2259,12109.0
2021-06-17 13:05:00,129.53,129.69,129.51,129.69,9963.0,123.2449,123.3972,123.2259,123.3972,9963.0
2021-06-17 13:10:00,129.69,129.7,129.63,129.65,7751.0,123.3972,123.4067,123.3401,123.3591,7751.0
2021-06-17 13:15:00,129.64,129.68,129.62,129.66,2058.0,123.3496,123.3876,123.3306,123.3686,2058.0
2021-06-17 13:20:00,129.67,129.7,129.66,129.69,12427.0,123.3781,123.4067,123.3686,123.3972,12427.0
2021-06-17 13:25:00,129.69,129.78,129.65,129.78,4265.0,123.3972,123.4828,123.3591,123.4828,4265.0
2021-06-17 13:30:00,129.77,129.81,129.72,129.8,5001.0,123.4733,123.5113,123.4257,123.5018,5001.0
2021-06-17 13:35:00,129.78,129.83,129.78,129.8,3310.0,123.4828,123.5304,123.4828,123.5018,3310.0
2021-06-17 13:40:00,129.8,129.87,129.8,129.86,11340.0,123.5018,123.5684,123.5018,123.5589,11340.0
2021-06-17 13:45:00,129.85,129.87,129.83,129.83,2209.0,123.5494,123.5684,123.5304,123.5304,2209.0
2021-06-17 13:50:00,129.84,129.85,129.73,129.74,2852.0,123.5399,123.5494,123.4352,123.4447,2852.0
2021-06-17 13:55:00,129.7,129.75,129.66,129.72,8015.0,123.4067,123.4542,123.3686,123.4257,8015.0
2021-06-17 14:00:00,129.74,129.76,129.66,129.74,9045.0,123.4447,123.4638,123.3686,123.4447,9045.0
2021-06-17 14:05:00,129.71,129.72,129.62,129.63,5446.0,123.4162,123.4257,123.3306,123.3401,5446.0
2021-06-17 14:10:00,129.65,129.73,129.65,129.7,14273.0,123.3591,123.4352,123.3591,123.4067,14273.0
2021-06-17 14:15:00,129.73,129.73,129.69,129.72,8923.0,123.4352,123.4352,123.3972,123.4257,8923.0
2021-06-17 14:20:00,129.72,129.72,129.66,129.71,3022.0,123.4257,123.4257,123.3686,123.4162,3022.0
2021-06-17 14:25:00,129.69,129.75,129.68,129.73,9229.0,123.3972,123.4542,123.3876,123.4352,9229.0
2021-06-17 14:30:00,129.71,129.72,129.64,129.67,8060.0,123.4162,123.4257,123.3496,123.3781,8060.0
2021-06-17 14:35:00,129.66,129.66,129.61,129.64,3369.0,123.3686,123.3686,123.321,123.3496,3369.0
2021-06-17 14:40:00,129.62,129.68,129.6,129.68,4885.0,123.3306,123.3876,123.3115,123.3876,4885.0
2021-06-17 14:45:00,129.64,129.67,129.58,129.59,3264.0,123.3496,123.3781,123.2925,123.302,3264.0
2021-06-17 14:50:00,129.58,129.6,129.53,129.59,4745.0,123.2925,123.3115,123.2449,123.302,4745.0
2021-06-17 14:55:00,129.58,129.66,129.57,129.66,2006.0,123.2925,123.3686,123.283,123.3686,2006.0
2021-06-17 15:00:00,129.62,129.74,129.55,129.74,7277.0,123.3306,123.4447,123.264,123.4447,7277.0
2021-06-17 15:05:00,129.71,129.73,129.66,129.72,10488.0,123.4162,123.4352,123.3686,123.4257,10488.0
2021-06-17 15:10:00,129.72,129.87,129.71,129.87,5051.0,123.4257,123.5684,123.4162,123.5684,5051.0
2021-06-17 15:15:00,129.89,129.89,129.83,129.84,8609.0,123.5875,123.5875,123.5304,123.5399,8609.0
2021-06-17 15:20:00,129.88,129.88,129.8,129.82,5583.0,123.5779,123.5779,123.5018,123.5208,5583.0
2021-06-17 15:25:00,129.81,129.86,129.81,129.84,7355.0,123.5113,123.5589,123.5113,123.5399,7355.0
2021-06-17 15:30:00,129.88,129.91,129.83,129.91,10448.0,123.5779,123.6065,123.5304,123.6065,10448.0
2021-06-17 15:35:00,129.87,129.94,129.83,129.94,13774.0,123.5684,123.635,123.5304,123.635,13774.0
2021-06-17 15:40:00,129.93,130.0,129.89,129.9,10775.0,123.6255,123.6921,123.5875,123.597,10775.0
2021-06-17 15:45:00,129.85,129.99,129.84,129.93,13034.0,123.5494,123.6826,123.5399,123.6255,13034.0
2021-06-17 15:50:00,129.92,129.99,129.75,129.77,20795.0,123.616,123.6826,123.4542,123.4733,20795.0
2021-06-17 15:55:00,129.78,129.81,129.6,129.61,58166.0,123.4828,123.5113,123.3115,123.321,58166.0
2021-06-18 09:30:00,128.49,128.83,128.49,128.7,24539.0,122.2554,122.5789,122.2554,122.4552,24539.0
2021-06-18 09:35:00,128.69,128.74,128.52,128.64,10227.0,122.4457,122.4933,122.2839,122.3981,10227.0
2021-06-18 09:40:00,128.61,128.79,128.52,128.78,14331.0,122.3696,122.5408,122.2839,122.5313,14331.0
2021-06-18 09:45:00,128.75,128.82,128.69,128.75,9763.0,122.5028,122.5694,122.4457,122.5028,9763.0
2021-06-18 09:50:00,128.71,128.71,128.39,128.41,14204.0,122.4647,122.4647,122.1602,122.1793,14204.0
2021-06-18 09:55:00,128.41,128.76,128.38,128.68,18545.0,122.1793,122.5123,122.1507,122.4362,18545.0
2021-06-18 10:00:00,128.65,128.71,128.34,128.34,18474.0,122.4076,122.4647,122.1127,122.1127,18474.0
2021-06-18 10:05:00,128.31,128.64,128.31,128.64,14749.0,122.0841,122.3981,122.0841,122.3981,14749.0
2021-06-18 10:10:00,128.59,128.64,128.47,128.6,6256.0,122.3505,122.3981,122.2364,122.36,6256.0
2021-06-18 10:15:00,128.56,128.57,128.43,128.44,2432.0,122.322,122.3315,122.1983,122.2078,2432.0
2021-06-18 10:20:00,128.43,128.56,128.36,128.47,13808.0,122.1983,122.322,122.1317,122.2364,13808.0
2021-06-18 10:25:00,128.47,128.51,128.4,128.5,5654.0,122.2364,122.2744,122.1698,122.2649,5654.0
2021-06-18 10:30:00,128.49,128.51,128.23,128.5,9692.0,122.2554,122.2744,122.008,122.2649,9692.0
2021-06-18 10:35:00,128.5,128.65,128.5,128.64,23590.0,122.2649,122.4076,122.2649,122.3981,23590.0
2021-06-18 10:40:00,128.64,128.64,128.47,128.47,14084.0,122.3981,122.3981,122.2364,122.2364,14084.0
2021-06-18 10:45:00,128.48,128.52,128.37,128.39,12667.0,122.2459,122.2839,122.1412,122.1602,12667.0
2021-06-18 10:50:00,128.38,128.39,128.24,128.25,11034.0,122.1507,122.1602,122.0175,122.027,11034.0
2021-06-18 10:55:00,128.24,128.37,128.24,128.32,5983.0,122.0175,122.1412,122.0175,122.0936,5983.0
2021-06-18 11:00:00,128.29,128.41,128.26,128.27,2100.0,122.0651,122.1793,122.0365,122.0461,2100.0
2021-06-18 11:05:00,128.27,128.3,128.22,128.22,4000.0,122.0461,122.0746,121.9985,121.9985,4000.0
2021-06-18 11:10:00,128.23,128.29,128.13,128.14,3979.0,122.008,122.0651,121.9129,121.9224,3979.0
2021-06-18 11:15:00,128.12,128.27,128.12,128.25,10063.0,121.9033,122.0461,121.9033,122.027,10063.0
2021-06-18 11:20:00,128.24,128.27,128.22,128.25,7392.0,122.0175,122.0461,121.9985,122.027,7392.0
2021-06-18 11:25:00,128.19,128.19,128.11,128.12,11060.0,121.9699,121.9699,121.8938,121.9033,11060.0
2021-06-18 11:30:00,128.11,128.37,128.11,128.36,15349.0,121.8938,122.1412,121.8938,122.1317,15349.0
2021-06-18 11:35:00,128.34,128.49,128.33,128.47,12161.0,122.1127,122.2554,122.1031,122.2364,12161.0
2021-06-18 11:40:00,128.46,128.46,128.37,128.39,16535.0,122.2268,122.2268,122.1412,122.1602,16535.0
2021-06-18 11:45:00,128.39,128.46,128.39,128.43,2278.0,122.1602,122.2268,122.1602,122.1983,2278.0
2021-06-18 11:50:00,128.48,128.49,128.43,128.43,1906.0,122.2459,122.2554,122.1983,122.1983,1906.0
2021-06-18 11:55:00,128.39,128.46,128.39,128.46,2336.0,122.1602,122.2268,122.1602,122.2268,2336.0
2021-06-18 12:00:00,128.46,128.46,128.35,128.42,3837.0,122.2268,122.2268,122.1222,122.1888,3837.0
2021-06-18 12:05:00,128.45,128.62,128.45,128.62,2127.0,122.2173,122.3791,122.2173,122.3791,2127.0
2021-06-18 12:10:00,128.62,128.62,128.53,128.56,4887.0,122.3791,122.3791,122.2934,122.322,4887.0
2021-06-18 12:15:00,128.56,128.56,128.52,128.56,5385.0,122.322,122.322,122.2839,122.322,5385.0
2021-06-18 12:20:00,128.55,128.56,128.53,128.55,1512.0,122.3125,122.322,122.2934,122.3125,1512.0
2021-06-18 12:25:00,128.55,128.61,128.53,128.61,3616.0,122.3125,122.3696,122.2934,122.3696,3616.0
2021-06-18 12:30:00,128.6,128.61,128.55,128.56,3559.0,122.36,122.3696,122.3125,122.322,3559.0
2021-06-18 12:35:00,128.54,128.54,128.49,128.51,2563.0,122.303,122.303,122.2554,122.2744,2563.0
2021-06-18 12:40:00,128.47,128.47,128.42,128.42,7908.0,122.2364,122.2364,122.1888,122.1888,7908.0
2021-06-18 12:45:00,128.39,128.39,128.31,128.38,4607.0,122.1602,122.1602,122.0841,122.1507,4607.0
2021-06-18 12:50:00,128.37,128.44,128.37,128.43,4320.0,122.1412,122.2078,122.1412,122.1983,4320.0
2021-06-18 12:55:00,128.4,128.43,128.39,128.42,3331.0,122.1698,122.1983,122.1602,122.1888,3331.0
2021-06-18 13:00:00,128.44,128.44,128.39,128.43,4902.0,122.2078,122.2078,122.1602,122.1983,4902.0
2021-06-18 13:05:00,128.45,128.52,128.41,128.48,6969.0,122.2173,122.2839,122.1793,122.2459,6969.0
2021-06-18 13:10:00,128.48,128.6,128.48,128.59,7870.0,122.2459,122.36,122.2459,122.3505,7870.0
2021-06-18 13:15:00,128.58,128.58,128.54,128.54,6095.0,122.341,122.341,122.303,122.303,6095.0
2021-06-18 13:20:00,128.55,128.55,128.44,128.44,19921.0,122.3125,122.3125,122.2078,122.2078,19921.0
2021-06-18 13:25:00,128.46,128.47,128.38,128.38,8196.0,122.2268,122.2364,122.1507,122.1507,8196.0
2021-06-18 13:30:00,128.43,128.48,128.43,128.47,8857.0,122.1983,122.2459,122.1983,122.2364,8857.0
2021-06-18 13:35:00,128.51,128.54,128.47,128.5,3664.0,122.2744,122.303,122.2364,122.2649,3664.0
2021-06-18 13:40:00,128.52,128.53,128.47,128.48,5522.0,122.2839,122.2934,122.2364,122.2459,5522.0
2021-06-18 13:45:00,128.47,128.48,128.35,128.35,5353.0,122.2364,122.2459,122.1222,122.1222,5353.0
2021-06-18 13:50:00,128.35,128.48,128.31,128.46,7880.0,122.1222,122.2459,122.0841,122.2268,7880.0
2021-06-18 13:55:00,128.44,128.5,128.44,128.5,4658.0,122.2078,122.2649,122.2078,122.2649,4658.0
2021-06-18 14:00:00,128.49,128.63,128.42,128.56,13149.0,122.2554,122.3886,122.1888,122.322,13149.0
2021-06-18 14:05:00,128.54,128.58,128.52,128.55,4533.0,122.303,122.341,122.2839,122.3125,4533.0
2021-06-18 14:10:00,128.53,128.57,128.47,128.55,10531.0,122.2934,122.3315,122.2364,122.3125,10531.0
2021-06-18 14:15:00,128.55,128.55,128.49,128.52,8421.0,122.3125,122.3125,122.2554,122.2839,8421.0
2021-06-18 14:20:00,128.52,128.6,128.52,128.58,12482.0,122.2839,122.36,122.2839,122.341,12482.0
2021-06-18 14:25:00,128.57,128.59,128.51,128.57,7033.0,122.3315,122.3505,122.2744,122.3315,7033.0
2021-06-18 14:30:00,128.57,128.59,128.49,128.49,8063.0,122.3315,122.3505,122.2554,122.2554,8063.0
2021-06-18 14:35:00,128.5,128.51,128.41,128.43,7674.0,122.2649,122.2744,122.1793,122.1983,7674.0
2021-06-18 14:40:00,128.44,128.45,128.32,128.34,11214.0,122.2078,122.2173,122.0936,122.1127,11214.0
2021-06-18 14:45:00,128.35,128.39,128.32,128.32,13926.0,122.1222,122.1602,122.0936,122.0936,13926.0
2021-06-18 14:50:00,128.34,128.4,128.29,128.31,10800.0,122.1127,122.1698,122.0651,122.0841,10800.0
2021-06-18 14:55:00,128.3,128.3,128.2,128.25,7713.0,122.0746,122.0746,121.9795,122.027,7713.0
2021-06-18 15:00:00,128.23,128.37,128.18,128.26,13762.0,122.008,122.1412,121.9604,122.0365,13762.0
2021-06-18 15:05:00,128.26,128.28,128.17,128.21,12541.0,122.0365,122.0556,121.9509,121.989,12541.0
2021-06-18 15:10:00,128.21,128.37,128.21,128.37,6681.0,121.989,122.1412,121.989,122.1412,6681.0
2021-06-18 15:15:00,128.33,128.48,128.33,128.47,4375.0,122.1031,122.2459,122.1031,122.2364,4375.0
2021-06-18 15:20:00,128.47,128.58,128.47,128.58,9216.0,122.2364,122.341,122.2364,122.341,9216.0
2021-06-18 15:25:00,128.58,128.58,128.49,128.51,11346.0,122.341,122.341,122.2554,122.2744,11346.0
2021-06-18 15:30:00,128.51,128.53,128.4,128.45,14306.0,122.2744,122.2934,122.1698,122.2173,14306.0
2021-06-18 15:35:00,128.45,128.51,128.39,128.5,18229.0,122.2173,122.2744,122.1602,122.2649,18229.0
2021-06-18 15:40:00,128.47,128.58,128.44,128.56,21400.0,122.2364,122.341,122.2078,122.322,21400.0
2021-06-18 15:45:00,128.55,128.59,128.34,128.34,17282.0,122.3125,122.3505,122.1127,122.1127,17282.0
2021-06-18 15:50:00,128.32,128.46,128.31,128.34,22234.0,122.0936,122.2268,122.0841,122.1127,22234.0
2021-06-18 15:55:00,128.31,128.31,127.89,127.94,22178.0,122.0841,122.0841,121.6845,121.7321,22178.0
2021-06-21 09:30:00,128.23,128.58,128.23,128.34,14850.0,122.008,122.341,122.008,122.1127,14850.0
2021-06-21 09:35:00,128.29,128.47,128.28,128.38,4557.0,122.0651,122.2364,122.0556,122.1507,4557.0
2021-06-21 09:40:00,128.46,128.6,128.36,128.56,9156.0,122.2268,122.36,122.1317,122.322,9156.0
2021-06-21 09:45:00,128.59,128.7,128.47,128.7,7028.0,122.3505,122.4552,122.2364,122.4552,7028.0
2021-06-21 09:50:00,128.68,128.91,128.64,128.91,9609.0,122.4362,122.655,122.3981,122.655,9609.0
2021-06-21 09:55:00,128.95,128.98,128.87,128.91,11493.0,122.6931,122.7216,122.6169,122.655,11493.0
2021-06-21 10:00:00,128.9,129.09,128.9,129.09,9557.0,122.6455,122.8263,122.6455,122.8263,9557.0
2021-06-21 10:05:00,129.11,129.25,129.09,129.21,10097.0,122.8453,122.9785,122.8263,122.9404,10097.0
2021-06-21 10:10:00,129.21,129.22,129.08,129.13,5680.0,122.9404,122.95,122.8168,122.8643,5680.0
2021-06-21 10:15:00,129.14,129.22,129.13,129.13,7499.0,122.8738,122.95,122.8643,122.8643,7499.0
2021-06-21 10:20:00,129.14,129.23,129.14,129.14,4806.0,122.8738,122.9595,122.8738,122.8738,4806.0
2021-06-21 10:25:00,129.13,129.33,129.13,129.32,6863.0,122.8643,123.0546,122.8643,123.0451,6863.0
2021-06-21 10:30:00,129.31,129.42,129.31,129.42,3537.0,123.0356,123.1403,123.0356,123.1403,3537.0
2021-06-21 10:35:00,129.42,129.53,129.4,129.48,6799.0,123.1403,123.2449,123.1212,123.1973,6799.0
2021-06-21 10:40:00,129.49,129.57,129.45,129.46,8938.0,123.2069,123.283,123.1688,123.1783,8938.0
2021-06-21 10:45:00,129.54,129.59,129.54,129.57,2622.0,123.2544,123.302,123.2544,123.283,2622.0
2021-06-21 10:50:00,129.59,129.69,129.57,129.63,3126.0,123.302,123.3972,123.283,123.3401,3126.0
2021-06-21 10:55:00,129.65,129.69,129.62,129.62,4000.0,123.3591,123.3972,123.3306,123.3306,4000.0
2021-06-21 11:00:00,129.62,129.64,129.58,129.58,19150.0,123.3306,123.3496,123.2925,123.2925,19150.0
2021-06-21 11:05:00,129.58,129.66,129.56,129.59,3615.0,123.2925,123.3686,123.2735,123.302,3615.0
2021-06-21 11:10:00,129.6,129.62,129.53,129.54,9154.0,123.3115,123.3306,123.2449,123.2544,9154.0
2021-06-21 11:15:00,129.55,129.65,129.55,129.65,5968.0,123.264,123.3591,123.264,123.3591,5968.0
2021-06-21 11:20:00,129.64,129.7,129.62,129.65,3127.0,123.3496,123.4067,123.3306,123.3591,3127.0
2021-06-21 11:25:00,129.65,129.71,129.61,129.64,3223.0,123.3591,123.4162,123.321,123.3496,3223.0
2021-06-21 11:30:00,129.65,129.66,129.62,129.65,2427.0,123.3591,123.3686,123.3306,123.3591,2427.0
2021-06-21 11:35:00,129.65,129.7,129.64,129.7,5325.0,123.3591,123.4067,123.3496,123.4067,5325.0
2021-06-21 11:40:00,129.7,129.71,129.64,129.69,12237.0,123.4067,123.4162,123.3496,123.3972,12237.0
2021-06-21 11:45:00,129.69,129.73,129.69,129.72,3051.0,123.3972,123.4352,123.3972,123.4257,3051.0
2021-06-21 11:50:00,129.72,129.73,129.66,129.66,4033.0,123.4257,123.4352,123.3686,123.3686,4033.0
2021-06-21 11:55:00,129.65,129.71,129.64,129.67,3401.0,123.3591,123.4162,123.3496,123.3781,3401.0
2021-06-21 12:00:00,129.68,129.69,129.66,129.67,1627.0,123.3876,123.3972,123.3686,123.3781,1627.0
2021-06-21 12:05:00,129.65,129.66,129.62,129.63,3943.0,123.3591,123.3686,123.3306,123.3401,3943.0
2021-06-21 12:10:00,129.63,129.64,129.59,129.6,3280.0,123.3401,123.3496,123.302,123.3115,3280.0
2021-06-21 12:15:00,129.61,129.64,129.59,129.59,2440.0,123.321,123.3496,123.302,123.302,2440.0
2021-06-21 12:20:00,129.59,129.6,129.52,129.53,1436.0,123.302,123.3115,123.2354,123.2449,1436.0
2021-06-21 12:25:00,129.54,129.59,129.52,129.57,2464.0,123.2544,123.302,123.2354,123.283,2464.0
2021-06-21 12:30:00,129.59,129.59,129.56,129.58,4776.0,123.302,123.302,123.2735,123.2925,4776.0
2021-06-21 12:35:00,129.59,129.63,129.58,129.59,13256.0,123.302,123.3401,123.2925,123.302,13256.0
2021-06-21 12:40:00,129.61,129.61,129.57,129.57,535.0,123.321,123.321,123.283,123.283,535.0
2021-06-21 12:45:00,129.58,129.64,129.57,129.57,13551.0,123.2925,123.3496,123.283,123.283,13551.0
2021-06-21 12:50:00,129.54,129.58,129.54,129.56,2986.0,123.2544,123.2925,123.2544,123.2735,2986.0
2021-06-21 12:55:00,129.58,129.59,129.55,129.55,7231.0,123.2925,123.302,123.264,123.264,7231.0
2021-06-21 13:00:00,129.53,129.53,129.52,129.53,1312.0,123.2449,123.2449,123.2354,123.2449,1312.0
2021-06-21 13:05:00,129.52,129.55,129.52,129.55,466.0,123.2354,123.264,123.2354,123.264,466.0
2021-06-21 13:10:00,129.53,129.6,129.52,129.6,6545.0,123.2449,123.3115,123.2354,123.3115,6545.0
2021-06-21 13:15:00,129.57,129.6,129.56,129.57,2370.0,123.283,123.3115,123.2735,123.283,2370.0
2021-06-21 13:20:00,129.56,129.57,129.53,129.54,738.0,123.2735,123.283,123.2449,123.2544,738.0
2021-06-21 13:25:00,129.54,129.59,129.53,129.56,5828.0,123.2544,123.302,123.2449,123.2735,5828.0
2021-06-21 13:30:00,129.59,129.6,129.58,129.59,1884.0,123.302,123.3115,123.2925,123.302,1884.0
2021-06-21 13:35:00,129.59,129.61,129.56,129.61,7395.0,123.302,123.321,123.2735,123.321,7395.0
2021-06-21 13:40:00,129.62,129.72,129.62,129.7,24002.0,123.3306,123.4257,123.3306,123.4067,24002.0
2021-06-21 13:45:00,129.69,129.78,129.69,129.77,8065.0,123.3972,123.4828,123.3972,123.4733,8065.0
2021-06-21 13:50:00,129.78,129.81,129.78,129.79,4749.0,123.4828,123.5113,123.4828,123.4923,4749.0
2021-06-21 13:55:00,129.75,129.75,129.73,129.74,4491.0,123.4542,123.4542,123.4352,123.4447,4491.0
2021-06-21 14:00:00,129.74,129.76,129.67,129.68,7643.0,123.4447,123.4638,123.3781,123.3876,7643.0
2021-06-21 14:05:00,129.68,129.74,129.68,129.74,4204.0,123.3876,123.4447,123.3876,123.4447,4204.0
2021-06-21 14:10:00,129.72,129.73,129.7,129.71,3733.0,123.4257,123.4352,123.4067,123.4162,3733.0
2021-06-21 14:15:00,129.72,129.74,129.71,129.71,1757.0,123.4257,123.4447,123.4162,123.4162,1757.0
2021-06-21 14:20:00,129.71,129.71,129.7,129.7,2265.0,123.4162,123.4162,123.4067,123.4067,2265.0
2021-06-21 14:25:00,129.68,129.71,129.66,129.7,8430.0,123.3876,123.4162,123.3686,123.4067,8430.0
2021-06-21 14:30:00,129.69,129.69,129.65,129.67,2527.0,123.3972,123.3972,123.3591,123.3781,2527.0
2021-06-21 14:35:00,129.66,129.69,129.66,129.68,2878.0,123.3686,123.3972,123.3686,123.3876,2878.0
2021-06-21 14:40:00,129.65,129.7,129.65,129.7,1419.0,123.3591,123.4067,123.3591,123.4067,1419.0
2021-06-21 14:45:00,129.68,129.7,129.67,129.68,1936.0,123.3876,123.4067,123.3781,123.3876,1936.0
2021-06-21 14:50:00,129.67,129.72,129.67,129.72,3015.0,123.3781,123.4257,123.3781,123.4257,3015.0
2021-06-21 14:55:00,129.73,129.77,129.71,129.73,8906.0,123.4352,123.4733,123.4162,123.4352,8906.0
2021-06-21 15:00:00,129.71,129.75,129.71,129.74,13415.0,123.4162,123.4542,123.4162,123.4447,13415.0
2021-06-21 15:05:00,129.73,129.8,129.73,129.78,11991.0,123.4352,123.5018,123.4352,123.4828,11991.0
2021-06-21 15:10:00,129.8,129.8,129.71,129.72,4224.0,123.5018,123.5018,123.4162,123.4257,4224.0
2021-06-21 15:15:00,129.71,129.77,129.69,129.74,3768.0,123.4162,123.4733,123.3972,123.4447,3768.0
2021-06-21 15:20:00,129.75,129.75,129.7,129.71,4564.0,123.4542,123.4542,123.4067,123.4162,4564.0
2021-06-21 15:25:00,129.67,129.72,129.65,129.71,7176.0,123.3781,123.4257,123.3591,123.4162,7176.0
2021-06-21 15:30:00,129.72,129.77,129.69,129.76,22490.0,123.4257,123.4733,123.3972,123.4638,22490.0
2021-06-21 15:35:00,129.76,129.78,129.71,129.75,6290.0,123.4638,123.4828,123.4162,123.4542,6290.0
2021-06-21 15:40:00,129.77,129.78,129.69,129.69,8907.0,123.4733,123.4828,123.3972,123.3972,8907.0
2021-06-21 15:45:00,129.69,129.73,129.65,129.73,6901.0,123.3972,123.4352,123.3591,123.4352,6901.0
2021-06-21 15:50:00,129.7,129.81,129.66,129.81,16765.0,123.4067,123.5113,123.3686,123.5113,16765.0
2021-06-21 15:55:00,129.81,129.83,129.72,129.77,15495.0,123.5113,123.5304,123.4257,123.4733,15495.0
2021-06-22 09:30:00,129.92,129.92,129.65,129.75,8411.0,123.616,123.616,123.3591,123.4542,8411.0
2021-06-22 09:35:00,129.76,129.76,129.69,129.72,6989.0,123.4638,123.4638,123.3972,123.4257,6989.0
2021-06-22 09:40:00,129.73,129.84,129.72,129.75,3092.0,123.4352,123.5399,123.4257,123.4542,3092.0
2021-06-22 09:45:00,129.76,129.88,129.73,129.74,9243.0,123.4638,123.5779,123.4352,123.4447,9243.0
2021-06-22 09:50:00,129.75,129.78,129.62,129.68,6845.0,123.4542,123.4828,123.3306,123.3876,6845.0
2021-06-22 09:55:00,129.72,129.78,129.7,129.74,7337.0,123.4257,123.4828,123.4067,123.4447,7337.0
2021-06-22 10:00:00,129.74,129.8,129.7,129.79,5592.0,123.4447,123.5018,123.4067,123.4923,5592.0
2021-06-22 10:05:00,129.82,129.98,129.79,129.9,12517.0,123.5208,123.6731,123.4923,123.597,12517.0
2021-06-22 10:10:00,129.92,129.95,129.89,129.95,2796.0,123.616,123.6445,123.5875,123.6445,2796.0
2021-06-22 10:15:00,129.96,130.02,129.94,129.96,12807.0,123.6541,123.7111,123.635,123.6541,12807.0
2021-06-22 10:20:00,129.96,130.04,129.95,130.02,4686.0,123.6541,123.7302,123.6445,123.7111,4686.0
2021-06-22 10:25:00,130.01,130.03,129.98,130.02,1599.0,123.7016,123.7207,123.6731,123.7111,1599.0
2021-06-22 10:30:00,130.01,130.09,130.01,130.06,2189.0,123.7016,123.7777,123.7016,123.7492,2189.0
2021-06-22 10:35:00,130.06,130.12,130.06,130.11,1132.0,123.7492,123.8063,123.7492,123.7968,1132.0
2021-06-22 10:40:00,130.11,130.11,130.06,130.06,3490.0,123.7968,123.7968,123.7492,123.7492,3490.0
2021-06-22 10:45:00,130.04,130.13,130.04,130.13,3955.0,123.7302,123.8158,123.7302,123.8158,3955.0
2021-06-22 10:50:00,130.15,130.21,130.15,130.16,3052.0,123.8348,123.8919,123.8348,123.8444,3052.0
2021-06-22 10:55:00,130.15,130.19,130.15,130.18,4618.0,123.8348,123.8729,123.8348,123.8634,4618.0
2021-06-22 11:00:00,130.18,130.2,130.18,130.2,1217.0,123.8634,123.8824,123.8634,123.8824,1217.0
2021-06-22 11:05:00,130.22,130.26,130.21,130.25,8556.0,123.9014,123.9395,123.8919,123.93,8556.0
2021-06-22 11:10:00,130.29,130.39,130.29,130.37,6435.0,123.968,124.0632,123.968,124.0442,6435.0
2021-06-22 11:15:00,130.41,130.43,130.36,130.38,24014.0,124.0822,124.1013,124.0346,124.0537,24014.0
2021-06-22 11:20:00,130.41,130.41,130.36,130.39,2929.0,124.0822,124.0822,124.0346,124.0632,2929.0
2021-06-22 11:25:00,130.44,130.44,130.39,130.39,2082.0,124.1108,124.1108,124.0632,124.0632,2082.0
2021-06-22 11:30:00,130.39,130.43,130.39,130.43,2317.0,124.0632,124.1013,124.0632,124.1013,2317.0
2021-06-22 11:35:00,130.4,130.4,130.32,130.35,1014.0,124.0727,124.0727,123.9966,124.0251,1014.0
2021-06-22 11:40:00,130.35,130.38,130.32,130.34,3633.0,124.0251,124.0537,123.9966,124.0156,3633.0
2021-06-22 11:45:00,130.35,130.36,130.31,130.33,2694.0,124.0251,124.0346,123.9871,124.0061,2694.0
2021-06-22 11:50:00,130.33,130.34,130.3,130.3,3459.0,124.0061,124.0156,123.9776,123.9776,3459.0
2021-06-22 11:55:00,130.28,130.29,130.26,130.27,947.0,123.9585,123.968,123.9395,123.949,947.0
2021-06-22 12:00:00,130.28,130.34,130.28,130.32,2123.0,123.9585,124.0156,123.9585,123.9966,2123.0
2021-06-22 12:05:00,130.33,130.36,130.32,130.34,1668.0,124.0061,124.0346,123.9966,124.0156,1668.0
2021-06-22 12:10:00,130.34,130.37,130.34,130.37,618.0,124.0156,124.0442,124.0156,124.0442,618.0
2021-06-22 12:15:00,130.36,130.36,130.33,130.34,2659.0,124.0346,124.0346,124.0061,124.0156,2659.0
2021-06-22 12:20:00,130.33,130.34,130.31,130.33,18170.0,124.0061,124.0156,123.9871,124.0061,18170.0
2021-06-22 12:25:00,130.33,130.38,130.33,130.38,13989.0,124.0061,124.0537,124.0061,124.0537,13989.0
2021-06-22 12:30:00,130.37,130.37,130.29,130.29,3804.0,124.0442,124.0442,123.968,123.968,3804.0
2021-06-22 12:35:00,130.3,130.33,130.3,130.32,3062.0,123.9776,124.0061,123.9776,123.9966,3062.0
2021-06-22 12:40:00,130.31,130.33,130.3,130.31,5570.0,123.9871,124.0061,123.9776,123.9871,5570.0
2021-06-22 12:45:00,130.32,130.32,130.31,130.32,1600.0,123.9966,123.9966,123.9871,123.9966,1600.0
2021-06-22 12:50:00,130.33,130.33,130.32,130.33,643.0,124.0061,124.0061,123.9966,124.0061,643.0
2021-06-22 12:55:00,130.3,130.3,130.28,130.28,2733.0,123.9776,123.9776,123.9585,123.9585,2733.0
2021-06-22 13:00:00,130.28,130.3,130.25,130.27,4118.0,123.9585,123.9776,123.93,123.949,4118.0
2021-06-22 13:05:00,130.28,130.33,130.26,130.33,1729.0,123.9585,124.0061,123.9395,124.0061,1729.0
2021-06-22 13:10:00,130.32,130.36,130.32,130.33,40109.0,123.9966,124.0346,123.9966,124.0061,40109.0
2021-06-22 13:15:00,130.28,130.29,130.24,130.25,2497.0,123.9585,123.968,123.9205,123.93,2497.0
2021-06-22 13:20:00,130.25,130.31,130.25,130.31,3566.0,123.93,123.9871,123.93,123.9871,3566.0
2021-06-22 13:25:00,130.3,130.35,130.3,130.32,2661.0,123.9776,124.0251,123.9776,123.9966,2661.0
2021-06-22 13:30:00,130.31,130.33,130.29,130.31,2429.0,123.9871,124.0061,123.968,123.9871,2429.0
2021-06-22 13:35:00,130.32,130.34,130.3,130.34,1288.0,123.9966,124.0156,123.9776,124.0156,1288.0
2021-06-22 13:40:00,130.33,130.34,130.32,130.33,4195.0,124.0061,124.0156,123.9966,124.0061,4195.0
2021-06-22 13:45:00,130.32,130.36,130.31,130.36,1509.0,123.9966,124.0346,123.9871,124.0346,1509.0
2021-06-22 13:50:00,130.35,130.36,130.34,130.34,4148.0,124.0251,124.0346,124.0156,124.0156,4148.0
2021-06-22 13:55:00,130.34,130.34,130.3,130.34,2300.0,124.0156,124.0156,123.9776,124.0156,2300.0
2021-06-22 14:00:00,130.33,130.34,130.28,130.32,4613.0,124.0061,124.0156,123.9585,123.9966,4613.0
2021-06-22 14:05:00,130.31,130.31,130.28,130.3,1466.0,123.9871,123.9871,123.9585,123.9776,1466.0
2021-06-22 14:10:00,130.29,130.31,130.27,130.29,3163.0,123.968,123.9871,123.949,123.968,3163.0
2021-06-22 14:15:00,130.31,130.33,130.29,130.31,3062.0,123.9871,124.0061,123.968,123.9871,3062.0
2021-06-22 14:20:00,130.3,130.33,130.3,130.33,5342.0,123.9776,124.0061,123.9776,124.0061,5342.0
2021-06-22 14:25:00,130.32,130.35,130.28,130.32,5199.0,123.9966,124.0251,123.9585,123.9966,5199.0
2021-06-22 14:30:00,130.31,130.34,130.29,130.34,1918.0,123.9871,124.0156,123.968,124.0156,1918.0
2021-06-22 14:35:00,130.34,130.42,130.31,130.42,5382.0,124.0156,124.0917,123.9871,124.0917,5382.0
2021-06-22 14:40:00,130.43,130.45,130.4,130.4,2261.0,124.1013,124.1203,124.0727,124.0727,2261.0
2021-06-22 14:45:00,130.4,130.41,130.35,130.36,1665.0,124.0727,124.0822,124.0251,124.0346,1665.0
2021-06-22 14:50:00,130.36,130.43,130.35,130.43,11704.0,124.0346,124.1013,124.0251,124.1013,11704.0
2021-06-22 14:55:00,130.44,130.48,130.42,130.47,7543.0,124.1108,124.1488,124.0917,124.1393,7543.0
2021-06-22 15:00:00,130.46,130.54,130.46,130.54,6720.0,124.1298,124.2059,124.1298,124.2059,6720.0
2021-06-22 15:05:00,130.55,130.59,130.49,130.58,10195.0,124.2154,124.2535,124.1583,124.244,10195.0
2021-06-22 15:10:00,130.57,130.64,130.57,130.62,26221.0,124.2345,124.3011,124.2345,124.282,26221.0
2021-06-22 15:15:00,130.62,130.64,130.58,130.62,32648.0,124.282,124.3011,124.244,124.282,32648.0
2021-06-22 15:20:00,130.63,130.7,130.63,130.69,8000.0,124.2915,124.3582,124.2915,124.3486,8000.0
2021-06-22 15:25:00,130.74,130.77,130.71,130.72,10087.0,124.3962,124.4248,124.3677,124.3772,10087.0
2021-06-22 15:30:00,130.74,130.76,130.66,130.71,10852.0,124.3962,124.4152,124.3201,124.3677,10852.0
2021-06-22 15:35:00,130.69,130.7,130.65,130.67,9136.0,124.3486,124.3582,124.3106,124.3296,9136.0
2021-06-22 15:40:00,130.68,130.71,130.65,130.65,17577.0,124.3391,124.3677,124.3106,124.3106,17577.0
2021-06-22 15:45:00,130.64,130.67,130.59,130.59,10782.0,124.3011,124.3296,124.2535,124.2535,10782.0
2021-06-22 15:50:00,130.57,130.66,130.53,130.66,30336.0,124.2345,124.3201,124.1964,124.3201,30336.0
2021-06-22 15:55:00,130.63,130.68,130.56,130.59,8862.0,124.2915,124.3391,124.2249,124.2535,8862.0
2021-06-23 09:30:00,131.19,131.19,130.5,130.66,39386.0,124.8244,124.8244,124.1679,124.3201,39386.0
2021-06-23 09:35:00,130.67,130.67,130.47,130.47,54877.0,124.3296,124.3296,124.1393,124.1393,54877.0
2021-06-23 09:40:00,130.47,130.52,130.43,130.52,18361.0,124.1393,124.1869,124.1013,124.1869,18361.0
2021-06-23 09:45:00,130.51,130.55,130.43,130.45,20212.0,124.1774,124.2154,124.1013,124.1203,20212.0
2021-06-23 09:50:00,130.45,130.46,130.34,130.36,14136.0,124.1203,124.1298,124.0156,124.0346,14136.0
2021-06-23 09:55:00,130.36,130.55,130.36,130.52,15373.0,124.0346,124.2154,124.0346,124.1869,15373.0
2021-06-23 10:00:00,130.53,130.61,130.46,130.52,20576.0,124.1964,124.2725,124.1298,124.1869,20576.0
2021-06-23 10:05:00,130.53,130.61,130.53,130.6,6682.0,124.1964,124.2725,124.1964,124.263,6682.0
2021-06-23 10:10:00,130.57,130.61,130.55,130.6,4382.0,124.2345,124.2725,124.2154,124.263,4382.0
2021-06-23 10:15:00,130.65,130.68,130.63,130.68,5710.0,124.3106,124.3391,124.2915,124.3391,5710.0
2021-06-23 10:20:00,130.68,130.69,130.61,130.62,4614.0,124.3391,124.3486,124.2725,124.282,4614.0
2021-06-23 10:25:00,130.62,130.64,130.57,130.59,4470.0,124.282,124.3011,124.2345,124.2535,4470.0
2021-06-23 10:30:00,130.59,130.59,130.47,130.48,3126.0,124.2535,124.2535,124.1393,124.1488,3126.0
2021-06-23 10:35:00,130.47,130.5,130.45,130.49,560.0,124.1393,124.1679,124.1203,124.1583,560.0
2021-06-23 10:40:00,130.46,130.5,130.46,130.48,1720.0,124.1298,124.1679,124.1298,124.1488,1720.0
2021-06-23 10:45:00,130.51,130.51,130.43,130.45,3711.0,124.1774,124.1774,124.1013,124.1203,3711.0
2021-06-23 10:50:00,130.47,130.5,130.44,130.49,2610.0,124.1393,124.1679,124.1108,124.1583,2610.0
2021-06-23 10:55:00,130.47,130.49,130.46,130.48,13357.0,124.1393,124.1583,124.1298,124.1488,13357.0
2021-06-23 11:00:00,130.5,130.52,130.35,130.36,63843.0,124.1679,124.1869,124.0251,124.0346,63843.0
2021-06-23 11:05:00,130.34,130.36,130.32,130.34,15086.0,124.0156,124.0346,123.9966,124.0156,15086.0
2021-06-23 11:10:00,130.31,130.37,130.31,130.37,2272.0,123.9871,124.0442,123.9871,124.0442,2272.0
2021-06-23 11:15:00,130.38,130.39,130.35,130.36,6478.0,124.0537,124.0632,124.0251,124.0346,6478.0
2021-06-23 11:20:00,130.36,130.42,130.35,130.41,2423.0,124.0346,124.0917,124.0251,124.0822,2423.0
2021-06-23 11:25:00,130.43,130.45,130.4,130.43,2510.0,124.1013,124.1203,124.0727,124.1013,2510.0
2021-06-23 11:30:00,130.41,130.41,130.34,130.35,3359.0,124.0822,124.0822,124.0156,124.0251,3359.0
2021-06-23 11:35:00,130.35,130.4,130.35,130.4,2832.0,124.0251,124.0727,124.0251,124.0727,2832.0
2021-06-23 11:40:00,130.38,130.43,130.38,130.42,3155.0,124.0537,124.1013,124.0537,124.0917,3155.0
2021-06-23 11:45:00,130.42,130.44,130.4,130.42,4384.0,124.0917,124.1108,124.0727,124.0917,4384.0
2021-06-23 11:50:00,130.43,130.46,130.42,130.45,1370.0,124.1013,124.1298,124.0917,124.1203,1370.0
2021-06-23 11:55:00,130.45,130.46,130.44,130.45,2849.0,124.1203,124.1298,124.1108,124.1203,2849.0
2021-06-23 12:00:00,130.45,130.45,130.41,130.45,4762.0,124.1203,124.1203,124.0822,124.1203,4762.0
2021-06-23 12:05:00,130.44,130.46,130.43,130.44,1607.0,124.1108,124.1298,124.1013,124.1108,1607.0
2021-06-23 12:10:00,130.45,130.46,130.43,130.43,6657.0,124.1203,124.1298,124.1013,124.1013,6657.0
2021-06-23 12:15:00,130.43,130.43,130.4,130.4,1023.0,124.1013,124.1013,124.0727,124.0727,1023.0
2021-06-23 12:20:00,130.42,130.43,130.41,130.43,677.0,124.0917,124.1013,124.0822,124.1013,677.0
2021-06-23 12:25:00,130.43,130.43,130.42,130.42,1542.0,124.1013,124.1013,124.0917,124.0917,1542.0
2021-06-23 12:30:00,130.43,130.43,130.38,130.39,1038.0,124.1013,124.1013,124.0537,124.0632,1038.0
2021-06-23 12:35:00,130.39,130.39,130.22,130.23,7876.0,124.0632,124.0632,123.9014,123.911,7876.0
2021-06-23 12:40:00,130.21,130.28,130.21,130.28,5924.0,123.8919,123.9585,123.8919,123.9585,5924.0
2021-06-23 12:45:00,130.31,130.31,130.27,130.27,7062.0,123.9871,123.9871,123.949,123.949,7062.0
2021-06-23 12:50:00,130.31,130.34,130.3,130.32,3480.0,123.9871,124.0156,123.9776,123.9966,3480.0
2021-06-23 12:55:00,130.31,130.33,130.29,130.32,2377.0,123.9871,124.0061,123.968,123.9966,2377.0
2021-06-23 13:00:00,130.33,130.34,130.3,130.32,1822.0,124.0061,124.0156,123.9776,123.9966,1822.0
2021-06-23 13:05:00,130.31,130.37,130.31,130.35,1419.0,123.9871,124.0442,123.9871,124.0251,1419.0
2021-06-23 13:10:00,130.36,130.41,130.35,130.41,2957.0,124.0346,124.0822,124.0251,124.0822,2957.0
2021-06-23 13:15:00,130.41,130.42,130.4,130.41,6450.0,124.0822,124.0917,124.0727,124.0822,6450.0
2021-06-23 13:20:00,130.41,130.43,130.4,130.42,2630.0,124.0822,124.1013,124.0727,124.0917,2630.0
2021-06-23 13:25:00,130.42,130.43,130.41,130.43,1681.0,124.0917,124.1013,124.0822,124.1013,1681.0
2021-06-23 13:30:00,130.42,130.45,130.42,130.43,1426.0,124.0917,124.1203,124.0917,124.1013,1426.0
2021-06-23 13:35:00,130.44,130.44,130.4,130.4,2607.0,124.1108,124.1108,124.0727,124.0727,2607.0
2021-06-23 13:40:00,130.4,130.41,130.39,130.41,1055.0,124.0727,124.0822,124.0632,124.0822,1055.0
2021-06-23 13:45:00,130.43,130.43,130.38,130.39,4115.0,124.1013,124.1013,124.0537,124.0632,4115.0
2021-06-23 13:50:00,130.4,130.43,130.39,130.43,1049.0,124.0727,124.1013,124.0632,124.1013,1049.0
2021-06-23 13:55:00,130.41,130.43,130.41,130.43,844.0,124.0822,124.1013,124.0822,124.1013,844.0
2021-06-23 14:00:00,130.42,130.43,130.36,130.39,18148.0,124.0917,124.1013,124.0346,124.0632,18148.0
2021-06-23 14:05:00,130.38,130.41,130.37,130.4,1238.0,124.0537,124.0822,124.0442,124.0727,1238.0
2021-06-23 14:10:00,130.41,130.41,130.39,130.39,4234.0,124.0822,124.0822,124.0632,124.0632,4234.0
2021-06-23 14:15:00,130.4,130.4,130.35,130.38,13520.0,124.0727,124.0727,124.0251,124.0537,13520.0
2021-06-23 14:20:00,130.38,130.4,130.34,130.35,4992.0,124.0537,124.0727,124.0156,124.0251,4992.0
2021-06-23 14:25:00,130.35,130.38,130.33,130.34,3201.0,124.0251,124.0537,124.0061,124.0156,3201.0
2021-06-23 14:30:00,130.34,130.36,130.33,130.36,1548.0,124.0156,124.0346,124.0061,124.0346,1548.0
2021-06-23 14:35:00,130.37,130.39,130.35,130.39,8194.0,124.0442,124.0632,124.0251,124.0632,8194.0
2021-06-23 14:40:00,130.39,130.39,130.32,130.35,9763.0,124.0632,124.0632,123.9966,124.0251,9763.0
2021-06-23 14:45:00,130.36,130.37,130.35,130.35,1433.0,124.0346,124.0442,124.0251,124.0251,1433.0
2021-06-23 14:50:00,130.37,130.39,130.35,130.38,4695.0,124.0442,124.0632,124.0251,124.0537,4695.0
2021-06-23 14:55:00,130.39,130.41,130.39,130.4,1512.0,124.0632,124.0822,124.0632,124.0727,1512.0
2021-06-23 15:00:00,130.4,130.42,130.4,130.4,552.0,124.0727,124.0917,124.0727,124.0727,552.0
2021-06-23 15:05:00,130.41,130.42,130.36,130.37,9441.0,124.0822,124.0917,124.0346,124.0442,9441.0
2021-06-23 15:10:00,130.41,130.43,130.38,130.43,18703.0,124.0822,124.1013,124.0537,124.1013,18703.0
2021-06-23 15:15:00,130.42,130.43,130.4,130.42,24076.0,124.0917,124.1013,124.0727,124.0917,24076.0
2021-06-23 15:20:00,130.45,130.46,130.41,130.45,7381.0,124.1203,124.1298,124.0822,124.1203,7381.0
2021-06-23 15:25:00,130.45,130.54,130.44,130.52,12143.0,124.1203,124.2059,124.1108,124.1869,12143.0
2021-06-23 15:30:00,130.52,130.53,130.48,130.49,4945.0,124.1869,124.1964,124.1488,124.1583,4945.0
2021-06-23 15:35:00,130.47,130.48,130.42,130.44,5544.0,124.1393,124.1488,124.0917,124.1108,5544.0
2021-06-23 15:40:00,130.43,130.44,130.38,130.39,7831.0,124.1013,124.1108,124.0537,124.0632,7831.0
2021-06-23 15:45:00,130.39,130.39,130.27,130.29,13579.0,124.0632,124.0632,123.949,123.968,13579.0
2021-06-23 15:50:00,130.29,130.29,130.19,130.2,32854.0,123.968,123.968,123.8729,123.8824,32854.0
2021-06-23 15:55:00,130.2,130.21,130.15,130.15,5302.0,123.8824,123.8919,123.8348,123.8348,5302.0
2021-06-24 09:30:00,131.03,131.09,130.88,131.04,10076.0,124.6721,124.7292,124.5294,124.6817,10076.0
2021-06-24 09:35:00,131.07,131.12,130.98,130.98,3045.0,124.7102,124.7578,124.6246,124.6246,3045.0
2021-06-24 09:40:00,131.02,131.08,130.95,130.99,2773.0,124.6626,124.7197,124.596,124.6341,2773.0
2021-06-24 09:45:00,131.0,131.04,130.97,131.0,4047.0,124.6436,124.6817,124.615,124.6436,4047.0
2021-06-24 09:50:00,131.02,131.06,130.98,131.02,2104.0,124.6626,124.7007,124.6246,124.6626,2104.0
2021-06-24 09:55:00,130.98,130.98,130.91,130.97,2487.0,124.6246,124.6246,124.558,124.615,2487.0
2021-06-24 10:00:00,131.01,131.01,130.93,130.99,15776.0,124.6531,124.6531,124.577,124.6341,15776.0
2021-06-24 10:05:00,131.04,131.08,131.0,131.0,7867.0,124.6817,124.7197,124.6436,124.6436,7867.0
2021-06-24 10:10:00,130.98,131.0,130.95,130.97,5548.0,124.6246,124.6436,124.596,124.615,5548.0
2021-06-24 10:15:00,130.98,131.06,130.98,131.06,1425.0,124.6246,124.7007,124.6246,124.7007,1425.0
2021-06-24 10:20:00,131.06,131.13,131.05,131.13,2406.0,124.7007,124.7673,124.6912,124.7673,2406.0
2021-06-24 10:25:00,131.12,131.13,131.08,131.13,4317.0,124.7578,124.7673,124.7197,124.7673,4317.0
2021-06-24 10:30:00,131.15,131.15,131.09,131.15,2263.0,124.7863,124.7863,124.7292,124.7863,2263.0
2021-06-24 10:35:00,131.13,131.13,131.1,131.11,2248.0,124.7673,124.7673,124.7387,124.7483,2248.0
2021-06-24 10:40:00,131.1,131.14,131.1,131.14,2596.0,124.7387,124.7768,124.7387,124.7768,2596.0
2021-06-24 10:45:00,131.12,131.13,131.05,131.05,2549.0,124.7578,124.7673,124.6912,124.6912,2549.0
2021-06-24 10:50:00,131.06,131.07,130.96,130.97,4615.0,124.7007,124.7102,124.6055,124.615,4615.0
2021-06-24 10:55:00,130.96,130.98,130.93,130.93,16209.0,124.6055,124.6246,124.577,124.577,16209.0
2021-06-24 11:00:00,130.97,130.99,130.96,130.97,2743.0,124.615,124.6341,124.6055,124.615,2743.0
2021-06-24 11:05:00,130.95,130.95,130.93,130.94,3558.0,124.596,124.596,124.577,124.5865,3558.0
2021-06-24 11:10:00,130.92,130.92,130.87,130.89,6864.0,124.5675,124.5675,124.5199,124.5389,6864.0
2021-06-24 11:15:00,130.88,130.89,130.8,130.81,6520.0,124.5294,124.5389,124.4533,124.4628,6520.0
2021-06-24 11:20:00,130.81,130.81,130.76,130.8,3710.0,124.4628,124.4628,124.4152,124.4533,3710.0
2021-06-24 11:25:00,130.78,130.8,130.77,130.79,5612.0,124.4343,124.4533,124.4248,124.4438,5612.0
2021-06-24 11:30:00,130.8,130.84,130.8,130.82,3752.0,124.4533,124.4914,124.4533,124.4723,3752.0
2021-06-24 11:35:00,130.83,130.83,130.77,130.78,14092.0,124.4818,124.4818,124.4248,124.4343,14092.0
2021-06-24 11:40:00,130.78,130.8,130.71,130.77,21396.0,124.4343,124.4533,124.3677,124.4248,21396.0
2021-06-24 11:45:00,130.77,130.81,130.77,130.81,869.0,124.4248,124.4628,124.4248,124.4628,869.0
2021-06-24 11:50:00,130.8,130.8,130.76,130.77,4312.0,124.4533,124.4533,124.4152,124.4248,4312.0
2021-06-24 11:55:00,130.76,130.77,130.72,130.72,13552.0,124.4152,124.4248,124.3772,124.3772,13552.0
2021-06-24 12:00:00,130.73,130.75,130.72,130.74,14495.0,124.3867,124.4057,124.3772,124.3962,14495.0
2021-06-24 12:05:00,130.75,130.77,130.74,130.76,4272.0,124.4057,124.4248,124.3962,124.4152,4272.0
2021-06-24 12:10:00,130.76,130.82,130.76,130.79,3915.0,124.4152,124.4723,124.4152,124.4438,3915.0
2021-06-24 12:15:00,130.79,130.82,130.79,130.82,909.0,124.4438,124.4723,124.4438,124.4723,909.0
2021-06-24 12:20:00,130.82,130.88,130.82,130.88,987.0,124.4723,124.5294,124.4723,124.5294,987.0
2021-06-24 12:25:00,130.88,130.88,130.82,130.82,2753.0,124.5294,124.5294,124.4723,124.4723,2753.0
2021-06-24 12:30:00,130.83,130.85,130.81,130.84,2701.0,124.4818,124.5009,124.4628,124.4914,2701.0
2021-06-24 12:35:00,130.84,130.91,130.84,130.91,1785.0,124.4914,124.558,124.4914,124.558,1785.0
2021-06-24 12:40:00,130.89,130.94,130.88,130.9,3668.0,124.5389,124.5865,124.5294,124.5484,3668.0
2021-06-24 12:45:00,130.92,130.94,130.87,130.89,5771.0,124.5675,124.5865,124.5199,124.5389,5771.0
2021-06-24 12:50:00,130.88,130.94,130.87,130.94,3182.0,124.5294,124.5865,124.5199,124.5865,3182.0
2021-06-24 12:55:00,130.94,130.94,130.9,130.92,2830.0,124.5865,124.5865,124.5484,124.5675,2830.0
2021-06-24 13:00:00,130.94,130.98,130.93,130.97,4279.0,124.5865,124.6246,124.577,124.615,4279.0
2021-06-24 13:05:00,130.98,130.98,130.97,130.98,1003.0,124.6246,124.6246,124.615,124.6246,1003.0
2021-06-24 13:10:00,130.98,131.04,130.98,131.04,3079.0,124.6246,124.6817,124.6246,124.6817,3079.0
2021-06-24 13:15:00,131.04,131.04,130.94,130.94,5830.0,124.6817,124.6817,124.5865,124.5865,5830.0
2021-06-24 13:20:00,130.92,130.95,130.89,130.94,12685.0,124.5675,124.596,124.5389,124.5865,12685.0
2021-06-24 13:25:00,130.91,130.91,130.9,130.91,530.0,124.558,124.558,124.5484,124.558,530.0
2021-06-24 13:30:00,130.92,130.93,130.9,130.93,6669.0,124.5675,124.577,124.5484,124.577,6669.0
2021-06-24 13:35:00,130.91,130.95,130.9,130.95,2189.0,124.558,124.596,124.5484,124.596,2189.0
2021-06-24 13:40:00,130.9,130.93,130.9,130.91,8274.0,124.5484,124.577,124.5484,124.558,8274.0
2021-06-24 13:45:00,130.89,130.9,130.86,130.86,7896.0,124.5389,124.5484,124.5104,124.5104,7896.0
2021-06-24 13:50:00,130.87,130.93,130.85,130.92,3051.0,124.5199,124.577,124.5009,124.5675,3051.0
2021-06-24 13:55:00,130.94,130.95,130.93,130.95,12954.0,124.5865,124.596,124.577,124.596,12954.0
2021-06-24 14:00:00,130.93,130.96,130.93,130.94,1569.0,124.577,124.6055,124.577,124.5865,1569.0
2021-06-24 14:05:00,130.98,130.99,130.96,130.96,2525.0,124.6246,124.6341,124.6055,124.6055,2525.0
2021-06-24 14:10:00,130.97,131.0,130.96,130.97,2559.0,124.615,124.6436,124.6055,124.615,2559.0
2021-06-24 14:15:00,130.96,130.97,130.94,130.96,3689.0,124.6055,124.615,124.5865,124.6055,3689.0
2021-06-24 14:20:00,130.97,131.01,130.96,130.99,6424.0,124.615,124.6531,124.6055,124.6341,6424.0
2021-06-24 14:25:00,131.0,131.03,130.99,131.01,2278.0,124.6436,124.6721,124.6341,124.6531,2278.0
2021-06-24 14:30:00,131.02,131.05,130.99,131.04,4236.0,124.6626,124.6912,124.6341,124.6817,4236.0
2021-06-24 14:35:00,131.04,131.05,131.02,131.05,2270.0,124.6817,124.6912,124.6626,124.6912,2270.0
2021-06-24 14:40:00,131.02,131.05,131.01,131.03,3429.0,124.6626,124.6912,124.6531,124.6721,3429.0
2021-06-24 14:45:00,131.03,131.05,131.0,131.0,5568.0,124.6721,124.6912,124.6436,124.6436,5568.0
2021-06-24 14:50:00,131.0,131.03,130.98,131.03,2285.0,124.6436,124.6721,124.6246,124.6721,2285.0
2021-06-24 14:55:00,131.01,131.02,130.99,131.01,1469.0,124.6531,124.6626,124.6341,124.6531,1469.0
2021-06-24 15:00:00,131.02,131.02,130.96,130.97,4229.0,124.6626,124.6626,124.6055,124.615,4229.0
2021-06-24 15:05:00,130.98,130.99,130.95,130.95,6855.0,124.6246,124.6341,124.596,124.596,6855.0
2021-06-24 15:10:00,130.95,131.01,130.95,131.0,3813.0,124.596,124.6531,124.596,124.6436,3813.0
2021-06-24 15:15:00,131.0,131.0,130.96,130.99,4238.0,124.6436,124.6436,124.6055,124.6341,4238.0
2021-06-24 15:20:00,130.97,131.0,130.94,130.96,9386.0,124.615,124.6436,124.5865,124.6055,9386.0
2021-06-24 15:25:00,130.95,130.97,130.91,130.92,4120.0,124.596,124.615,124.558,124.5675,4120.0
2021-06-24 15:30:00,130.91,130.94,130.87,130.94,4985.0,124.558,124.5865,124.5199,124.5865,4985.0
2021-06-24 15:35:00,130.94,130.95,130.88,130.89,5668.0,124.5865,124.596,124.5294,124.5389,5668.0
2021-06-24 15:40:00,130.91,130.98,130.91,130.96,3604.0,124.558,124.6246,124.558,124.6055,3604.0
2021-06-24 15:45:00,130.96,130.98,130.92,130.92,12792.0,124.6055,124.6246,124.5675,124.5675,12792.0
2021-06-24 15:50:00,130.93,131.02,130.93,131.02,10339.0,124.577,124.6626,124.577,124.6626,10339.0
2021-06-24 15:55:00,131.03,131.03,130.96,130.99,21493.0,124.6721,124.6721,124.6055,124.6341,21493.0
2021-06-25 09:30:00,131.51,131.85,131.51,131.85,6536.0,125.1288,125.4523,125.1288,125.4523,6536.0
2021-06-25 09:35:00,131.78,131.81,131.76,131.81,3253.0,125.3857,125.4143,125.3667,125.4143,3253.0
2021-06-25 09:40:00,131.83,131.88,131.77,131.81,1974.0,125.4333,125.4809,125.3762,125.4143,1974.0
2021-06-25 09:45:00,131.83,131.9,131.83,131.87,4588.0,125.4333,125.4999,125.4333,125.4714,4588.0
2021-06-25 09:50:00,131.91,131.91,131.86,131.87,1700.0,125.5094,125.5094,125.4619,125.4714,1700.0
2021-06-25 09:55:00,131.87,131.88,131.75,131.82,14157.0,125.4714,125.4809,125.3572,125.4238,14157.0
2021-06-25 10:00:00,131.77,131.88,131.77,131.88,3070.0,125.3762,125.4809,125.3762,125.4809,3070.0
2021-06-25 10:05:00,131.88,131.94,131.87,131.89,2484.0,125.4809,125.538,125.4714,125.4904,2484.0
2021-06-25 10:10:00,131.88,131.89,131.81,131.85,4964.0,125.4809,125.4904,125.4143,125.4523,4964.0
2021-06-25 10:15:00,131.85,131.9,131.85,131.9,2800.0,125.4523,125.4999,125.4523,125.4999,2800.0
2021-06-25 10:20:00,131.89,131.94,131.89,131.94,3440.0,125.4904,125.538,125.4904,125.538,3440.0
2021-06-25 10:25:00,131.96,132.0,131.94,131.98,6075.0,125.557,125.5951,125.538,125.576,6075.0
2021-06-25 10:30:00,132.0,132.0,131.95,131.97,4987.0,125.5951,125.5951,125.5475,125.5665,4987.0
2021-06-25 10:35:00,131.97,131.97,131.92,131.92,5986.0,125.5665,125.5665,125.519,125.519,5986.0
2021-06-25 10:40:00,131.94,131.95,131.89,131.89,3481.0,125.538,125.5475,125.4904,125.4904,3481.0
2021-06-25 10:45:00,131.89,131.92,131.88,131.91,6093.0,125.4904,125.519,125.4809,125.5094,6093.0
2021-06-25 10:50:00,131.9,131.9,131.86,131.86,7883.0,125.4999,125.4999,125.4619,125.4619,7883.0
2021-06-25 10:55:00,131.86,131.86,131.83,131.85,4533.0,125.4619,125.4619,125.4333,125.4523,4533.0
2021-06-25 11:00:00,131.85,131.87,131.83,131.83,5209.0,125.4523,125.4714,125.4333,125.4333,5209.0
2021-06-25 11:05:00,131.85,131.88,131.82,131.88,2564.0,125.4523,125.4809,125.4238,125.4809,2564.0
2021-06-25 11:10:00,131.88,131.92,131.86,131.91,5604.0,125.4809,125.519,125.4619,125.5094,5604.0
2021-06-25 11:15:00,131.92,131.92,131.89,131.91,3279.0,125.519,125.519,125.4904,125.5094,3279.0
2021-06-25 11:20:00,131.94,131.97,131.93,131.94,2540.0,125.538,125.5665,125.5285,125.538,2540.0
2021-06-25 11:25:00,131.93,131.99,131.93,131.99,3611.0,125.5285,125.5856,125.5285,125.5856,3611.0
2021-06-25 11:30:00,131.98,132.02,131.97,132.01,4018.0,125.576,125.6141,125.5665,125.6046,4018.0
2021-06-25 11:35:00,132.03,132.03,132.0,132.0,2342.0,125.6236,125.6236,125.5951,125.5951,2342.0
2021-06-25 11:40:00,131.99,132.01,131.99,132.0,1669.0,125.5856,125.6046,125.5856,125.5951,1669.0
2021-06-25 11:45:00,132.0,132.01,131.99,132.0,6186.0,125.5951,125.6046,125.5856,125.5951,6186.0
2021-06-25 11:50:00,131.99,131.99,131.97,131.97,7585.0,125.5856,125.5856,125.5665,125.5665,7585.0
2021-06-25 11:55:00,132.0,132.02,131.99,132.02,19714.0,125.5951,125.6141,125.5856,125.6141,19714.0
2021-06-25 12:00:00,132.01,132.03,132.0,132.0,2300.0,125.6046,125.6236,125.5951,125.5951,2300.0
2021-06-25 12:05:00,131.99,132.02,131.99,132.01,2680.0,125.5856,125.6141,125.5856,125.6046,2680.0
2021-06-25 12:10:00,132.01,132.01,131.98,132.01,2874.0,125.6046,125.6046,125.576,125.6046,2874.0
2021-06-25 12:15:00,132.02,132.02,131.99,132.02,2463.0,125.6141,125.6141,125.5856,125.6141,2463.0
2021-06-25 12:20:00,132.02,132.02,132.02,132.02,600.0,125.6141,125.6141,125.6141,125.6141,600.0
2021-06-25 12:25:00,132.03,132.03,131.98,132.0,2226.0,125.6236,125.6236,125.576,125.5951,2226.0
2021-06-25 12:30:00,132.0,132.05,132.0,132.04,2719.0,125.5951,125.6426,125.5951,125.6331,2719.0
2021-06-25 12:35:00,132.04,132.04,132.0,132.02,2201.0,125.6331,125.6331,125.5951,125.6141,2201.0
2021-06-25 12:40:00,132.03,132.04,132.02,132.03,2118.0,125.6236,125.6331,125.6141,125.6236,2118.0
2021-06-25 12:45:00,132.03,132.04,132.0,132.01,3935.0,125.6236,125.6331,125.5951,125.6046,3935.0
2021-06-25 12:50:00,132.01,132.03,131.99,132.02,1230.0,125.6046,125.6236,125.5856,125.6141,1230.0
2021-06-25 12:55:00,132.03,132.03,132.01,132.03,1099.0,125.6236,125.6236,125.6046,125.6236,1099.0
2021-06-25 13:00:00,132.02,132.02,131.99,132.0,5018.0,125.6141,125.6141,125.5856,125.5951,5018.0
2021-06-25 13:05:00,132.02,132.05,132.02,132.04,3494.0,125.6141,125.6426,125.6141,125.6331,3494.0
2021-06-25 13:10:00,132.03,132.04,132.01,132.03,15599.0,125.6236,125.6331,125.6046,125.6236,15599.0
2021-06-25 13:15:00,132.04,132.06,132.04,132.05,2704.0,125.6331,125.6522,125.6331,125.6426,2704.0
2021-06-25 13:20:00,132.05,132.06,132.04,132.06,462.0,125.6426,125.6522,125.6331,125.6522,462.0
2021-06-25 13:25:00,132.04,132.04,132.01,132.03,1628.0,125.6331,125.6331,125.6046,125.6236,1628.0
2021-06-25 13:30:00,132.04,132.04,132.0,132.0,1966.0,125.6331,125.6331,125.5951,125.5951,1966.0
2021-06-25 13:35:00,132.0,132.01,131.99,132.0,1404.0,125.5951,125.6046,125.5856,125.5951,1404.0
2021-06-25 13:40:00,132.04,132.05,132.03,132.05,950.0,125.6331,125.6426,125.6236,125.6426,950.0
2021-06-25 13:45:00,132.06,132.08,132.05,132.07,6374.0,125.6522,125.6712,125.6426,125.6617,6374.0
2021-06-25 13:50:00,132.07,132.1,132.07,132.1,24056.0,125.6617,125.6902,125.6617,125.6902,24056.0
2021-06-25 13:55:00,132.11,132.12,132.08,132.08,2229.0,125.6997,125.7092,125.6712,125.6712,2229.0
2021-06-25 14:00:00,132.07,132.09,132.07,132.08,1288.0,125.6617,125.6807,125.6617,125.6712,1288.0
2021-06-25 14:05:00,132.09,132.11,132.08,132.1,2880.0,125.6807,125.6997,125.6712,125.6902,2880.0
2021-06-25 14:10:00,132.1,132.1,132.08,132.1,2051.0,125.6902,125.6902,125.6712,125.6902,2051.0
2021-06-25 14:15:00,132.11,132.13,132.09,132.13,2800.0,125.6997,125.7188,125.6807,125.7188,2800.0
2021-06-25 14:20:00,132.14,132.14,132.13,132.13,1694.0,125.7283,125.7283,125.7188,125.7188,1694.0
2021-06-25 14:25:00,132.12,132.12,132.1,132.11,2036.0,125.7092,125.7092,125.6902,125.6997,2036.0
2021-06-25 14:30:00,132.12,132.12,132.09,132.11,6646.0,125.7092,125.7092,125.6807,125.6997,6646.0
2021-06-25 14:35:00,132.12,132.15,132.11,132.15,12758.0,125.7092,125.7378,125.6997,125.7378,12758.0
2021-06-25 14:40:00,132.14,132.18,132.13,132.17,4574.0,125.7283,125.7663,125.7188,125.7568,4574.0
2021-06-25 14:45:00,132.16,132.17,132.13,132.14,2306.0,125.7473,125.7568,125.7188,125.7283,2306.0
2021-06-25 14:50:00,132.15,132.16,132.14,132.16,2921.0,125.7378,125.7473,125.7283,125.7473,2921.0
2021-06-25 14:55:00,132.19,132.2,132.15,132.18,7305.0,125.7759,125.7854,125.7378,125.7663,7305.0
2021-06-25 15:00:00,132.18,132.23,132.18,132.21,2666.0,125.7663,125.8139,125.7663,125.7949,2666.0
2021-06-25 15:05:00,132.23,132.27,132.23,132.27,3418.0,125.8139,125.852,125.8139,125.852,3418.0
2021-06-25 15:10:00,132.24,132.28,132.23,132.28,3104.0,125.8234,125.8615,125.8139,125.8615,3104.0
2021-06-25 15:15:00,132.28,132.31,132.28,132.29,2995.0,125.8615,125.89,125.8615,125.871,2995.0
2021-06-25 15:20:00,132.26,132.26,132.23,132.26,5355.0,125.8425,125.8425,125.8139,125.8425,5355.0
2021-06-25 15:25:00,132.25,132.27,132.23,132.23,2206.0,125.8329,125.852,125.8139,125.8139,2206.0
2021-06-25 15:30:00,132.23,132.23,132.18,132.19,13087.0,125.8139,125.8139,125.7663,125.7759,13087.0
2021-06-25 15:35:00,132.17,132.23,132.16,132.22,11521.0,125.7568,125.8139,125.7473,125.8044,11521.0
2021-06-25 15:40:00,132.22,132.26,132.19,132.19,5672.0,125.8044,125.8425,125.7759,125.7759,5672.0
2021-06-25 15:45:00,132.18,132.22,132.17,132.17,11926.0,125.7663,125.8044,125.7568,125.7568,11926.0
2021-06-25 15:50:00,132.16,132.37,132.15,132.24,52242.0,125.7473,125.9471,125.7378,125.8234,52242.0
2021-06-25 15:55:00,132.24,132.33,132.22,132.26,19040.0,125.8234,125.9091,125.8044,125.8425,19040.0
2021-06-28 09:30:00,132.65,132.65,132.49,132.51,7676.0,126.2135,126.2135,126.0613,126.0803,7676.0
2021-06-28 09:35:00,132.52,132.52,132.4,132.41,6920.0,126.0898,126.0898,125.9757,125.9852,6920.0
2021-06-28 09:40:00,132.42,132.42,132.25,132.36,16585.0,125.9947,125.9947,125.8329,125.9376,16585.0
2021-06-28 09:45:00,132.38,132.38,132.24,132.29,8864.0,125.9566,125.9566,125.8234,125.871,8864.0
2021-06-28 09:50:00,132.25,132.38,132.22,132.38,5281.0,125.8329,125.9566,125.8044,125.9566,5281.0
2021-06-28 09:55:00,132.4,132.43,132.37,132.41,3340.0,125.9757,126.0042,125.9471,125.9852,3340.0
2021-06-28 10:00:00,132.44,132.44,132.37,132.38,3546.0,126.0137,126.0137,125.9471,125.9566,3546.0
2021-06-28 10:05:00,132.39,132.39,132.35,132.39,2600.0,125.9661,125.9661,125.9281,125.9661,2600.0
2021-06-28 10:10:00,132.39,132.42,132.37,132.39,5096.0,125.9661,125.9947,125.9471,125.9661,5096.0
2021-06-28 10:15:00,132.38,132.44,132.35,132.43,5289.0,125.9566,126.0137,125.9281,126.0042,5289.0
2021-06-28 10:20:00,132.41,132.43,132.37,132.41,8254.0,125.9852,126.0042,125.9471,125.9852,8254.0
2021-06-28 10:25:00,132.41,132.41,132.4,132.41,500.0,125.9852,125.9852,125.9757,125.9852,500.0
2021-06-28 10:30:00,132.42,132.42,132.39,132.41,1259.0,125.9947,125.9947,125.9661,125.9852,1259.0
2021-06-28 10:35:00,132.44,132.45,132.37,132.4,7036.0,126.0137,126.0232,125.9471,125.9757,7036.0
2021-06-28 10:40:00,132.42,132.44,132.41,132.43,1529.0,125.9947,126.0137,125.9852,126.0042,1529.0
2021-06-28 10:45:00,132.44,132.44,132.4,132.41,1471.0,126.0137,126.0137,125.9757,125.9852,1471.0
2021-06-28 10:50:00,132.42,132.49,132.41,132.47,7433.0,125.9947,126.0613,125.9852,126.0423,7433.0
2021-06-28 10:55:00,132.45,132.45,132.37,132.37,1002.0,126.0232,126.0232,125.9471,125.9471,1002.0
2021-06-28 11:00:00,132.37,132.39,132.32,132.39,1542.0,125.9471,125.9661,125.8995,125.9661,1542.0
2021-06-28 11:05:00,132.43,132.43,132.41,132.41,428.0,126.0042,126.0042,125.9852,125.9852,428.0
2021-06-28 11:10:00,132.4,132.4,132.34,132.35,4512.0,125.9757,125.9757,125.9186,125.9281,4512.0
2021-06-28 11:15:00,132.35,132.37,132.33,132.34,3986.0,125.9281,125.9471,125.9091,125.9186,3986.0
2021-06-28 11:20:00,132.33,132.34,132.3,132.3,3726.0,125.9091,125.9186,125.8805,125.8805,3726.0
2021-06-28 11:25:00,132.32,132.32,132.28,132.3,5454.0,125.8995,125.8995,125.8615,125.8805,5454.0
2021-06-28 11:30:00,132.27,132.3,132.27,132.28,916.0,125.852,125.8805,125.852,125.8615,916.0
2021-06-28 11:35:00,132.31,132.33,132.29,132.32,2492.0,125.89,125.9091,125.871,125.8995,2492.0
2021-06-28 11:40:00,132.33,132.4,132.32,132.4,25233.0,125.9091,125.9757,125.8995,125.9757,25233.0
2021-06-28 11:45:00,132.4,132.44,132.39,132.44,699.0,125.9757,126.0137,125.9661,126.0137,699.0
2021-06-28 11:50:00,132.45,132.48,132.45,132.46,836.0,126.0232,126.0518,126.0232,126.0328,836.0
2021-06-28 11:55:00,132.49,132.5,132.47,132.49,9795.0,126.0613,126.0708,126.0423,126.0613,9795.0
2021-06-28 12:00:00,132.49,132.51,132.49,132.51,1311.0,126.0613,126.0803,126.0613,126.0803,1311.0
2021-06-28 12:05:00,132.5,132.51,132.48,132.51,2792.0,126.0708,126.0803,126.0518,126.0803,2792.0
2021-06-28 12:10:00,132.52,132.52,132.51,132.52,400.0,126.0898,126.0898,126.0803,126.0898,400.0
2021-06-28 12:15:00,132.49,132.49,132.44,132.44,2160.0,126.0613,126.0613,126.0137,126.0137,2160.0
2021-06-28 12:20:00,132.44,132.45,132.39,132.43,2647.0,126.0137,126.0232,125.9661,126.0042,2647.0
2021-06-28 12:25:00,132.43,132.45,132.39,132.39,1776.0,126.0042,126.0232,125.9661,125.9661,1776.0
2021-06-28 12:30:00,132.39,132.4,132.36,132.4,2105.0,125.9661,125.9757,125.9376,125.9757,2105.0
2021-06-28 12:35:00,132.41,132.41,132.37,132.37,300.0,125.9852,125.9852,125.9471,125.9471,300.0
2021-06-28 12:40:00,132.36,132.36,132.35,132.35,859.0,125.9376,125.9376,125.9281,125.9281,859.0
2021-06-28 12:45:00,132.33,132.34,132.31,132.33,2062.0,125.9091,125.9186,125.89,125.9091,2062.0
2021-06-28 12:50:00,132.33,132.35,132.32,132.34,1570.0,125.9091,125.9281,125.8995,125.9186,1570.0
2021-06-28 12:55:00,132.32,132.34,132.31,132.31,634.0,125.8995,125.9186,125.89,125.89,634.0
2021-06-28 13:00:00,132.3,132.32,132.28,132.3,1911.0,125.8805,125.8995,125.8615,125.8805,1911.0
2021-06-28 13:05:00,132.29,132.31,132.27,132.31,2943.0,125.871,125.89,125.852,125.89,2943.0
2021-06-28 13:10:00,132.27,132.28,132.24,132.25,3973.0,125.852,125.8615,125.8234,125.8329,3973.0
2021-06-28 13:15:00,132.24,132.29,132.24,132.28,12654.0,125.8234,125.871,125.8234,125.8615,12654.0
2021-06-28 13:20:00,132.3,132.34,132.29,132.32,3505.0,125.8805,125.9186,125.871,125.8995,3505.0
2021-06-28 13:25:00,132.3,132.32,132.27,132.28,3832.0,125.8805,125.8995,125.852,125.8615,3832.0
2021-06-28 13:30:00,132.3,132.32,132.28,132.32,4423.0,125.8805,125.8995,125.8615,125.8995,4423.0
2021-06-28 13:35:00,132.32,132.35,132.32,132.33,2520.0,125.8995,125.9281,125.8995,125.9091,2520.0
2021-06-28 13:40:00,132.34,132.36,132.33,132.35,3120.0,125.9186,125.9376,125.9091,125.9281,3120.0
2021-06-28 13:45:00,132.37,132.41,132.35,132.41,8974.0,125.9471,125.9852,125.9281,125.9852,8974.0
2021-06-28 13:50:00,132.42,132.43,132.39,132.41,2134.0,125.9947,126.0042,125.9661,125.9852,2134.0
2021-06-28 13:55:00,132.41,132.44,132.4,132.44,1555.0,125.9852,126.0137,125.9757,126.0137,1555.0
2021-06-28 14:00:00,132.45,132.51,132.43,132.49,2440.0,126.0232,126.0803,126.0042,126.0613,2440.0
2021-06-28 14:05:00,132.47,132.51,132.47,132.5,1035.0,126.0423,126.0803,126.0423,126.0708,1035.0
2021-06-28 14:10:00,132.52,132.53,132.49,132.49,1753.0,126.0898,126.0994,126.0613,126.0613,1753.0
2021-06-28 14:15:00,132.51,132.53,132.49,132.5,5177.0,126.0803,126.0994,126.0613,126.0708,5177.0
2021-06-28 14:20:00,132.52,132.52,132.5,132.5,1880.0,126.0898,126.0898,126.0708,126.0708,1880.0
2021-06-28 14:25:00,132.5,132.5,132.46,132.48,1819.0,126.0708,126.0708,126.0328,126.0518,1819.0
2021-06-28 14:30:00,132.48,132.52,132.48,132.52,2464.0,126.0518,126.0898,126.0518,126.0898,2464.0
2021-06-28 14:35:00,132.48,132.53,132.48,132.53,3628.0,126.0518,126.0994,126.0518,126.0994,3628.0
2021-06-28 14:40:00,132.52,132.54,132.5,132.5,2147.0,126.0898,126.1089,126.0708,126.0708,2147.0
2021-06-28 14:45:00,132.51,132.52,132.49,132.52,8748.0,126.0803,126.0898,126.0613,126.0898,8748.0
2021-06-28 14:50:00,132.52,132.6,132.52,132.55,14949.0,126.0898,126.166,126.0898,126.1184,14949.0
2021-06-28 14:55:00,132.56,132.6,132.55,132.59,5873.0,126.1279,126.166,126.1184,126.1564,5873.0
2021-06-28 15:00:00,132.59,132.66,132.59,132.64,6440.0,126.1564,126.223,126.1564,126.204,6440.0
2021-06-28 15:05:00,132.64,132.65,132.6,132.6,6716.0,126.204,126.2135,126.166,126.166,6716.0
2021-06-28 15:10:00,132.6,132.6,132.54,132.57,13013.0,126.166,126.166,126.1089,126.1374,13013.0
2021-06-28 15:15:00,132.6,132.64,132.57,132.64,3624.0,126.166,126.204,126.1374,126.204,3624.0
2021-06-28 15:20:00,132.64,132.67,132.63,132.67,6530.0,126.204,126.2326,126.1945,126.2326,6530.0
2021-06-28 15:25:00,132.68,132.73,132.67,132.7,6591.0,126.2421,126.2897,126.2326,126.2611,6591.0
2021-06-28 15:30:00,132.73,132.75,132.7,132.75,6398.0,126.2897,126.3087,126.2611,126.3087,6398.0
2021-06-28 15:35:00,132.73,132.76,132.72,132.74,3127.0,126.2897,126.3182,126.2801,126.2992,3127.0
2021-06-28 15:40:00,132.76,132.76,132.73,132.74,3299.0,126.3182,126.3182,126.2897,126.2992,3299.0
2021-06-28 15:45:00,132.72,132.72,132.67,132.71,4609.0,126.2801,126.2801,126.2326,126.2706,4609.0
2021-06-28 15:50:00,132.75,132.82,132.74,132.8,9875.0,126.3087,126.3753,126.2992,126.3563,9875.0
2021-06-28 15:55:00,132.77,132.79,132.76,132.79,18930.0,126.3277,126.3467,126.3182,126.3467,18930.0
2021-06-29 09:30:00,132.85,132.99,132.81,132.99,12890.0,126.4038,126.537,126.3658,126.537,12890.0
2021-06-29 09:35:00,133.0,133.06,132.99,133.06,2280.0,126.5465,126.6036,126.537,126.6036,2280.0
2021-06-29 09:40:00,133.07,133.07,132.91,132.97,14220.0,126.6132,126.6132,126.4609,126.518,14220.0
2021-06-29 09:45:00,132.98,133.08,132.98,133.03,3435.0,126.5275,126.6227,126.5275,126.5751,3435.0
2021-06-29 09:50:00,133.03,133.08,133.03,133.06,4102.0,126.5751,126.6227,126.5751,126.6036,4102.0
2021-06-29 09:55:00,133.07,133.07,133.0,133.02,6624.0,126.6132,126.6132,126.5465,126.5656,6624.0
2021-06-29 10:00:00,133.01,133.04,132.96,133.01,15586.0,126.5561,126.5846,126.5085,126.5561,15586.0
2021-06-29 10:05:00,133.02,133.04,133.0,133.0,7267.0,126.5656,126.5846,126.5465,126.5465,7267.0
2021-06-29 10:10:00,133.0,133.03,132.97,133.0,2767.0,126.5465,126.5751,126.518,126.5465,2767.0
2021-06-29 10:15:00,133.01,133.01,132.93,132.98,3750.0,126.5561,126.5561,126.4799,126.5275,3750.0
2021-06-29 10:20:00,132.99,133.02,132.97,133.0,2665.0,126.537,126.5656,126.518,126.5465,2665.0
2021-06-29 10:25:00,133.01,133.02,132.98,133.0,6067.0,126.5561,126.5656,126.5275,126.5465,6067.0
2021-06-29 10:30:00,133.03,133.1,133.02,133.1,2899.0,126.5751,126.6417,126.5656,126.6417,2899.0
2021-06-29 10:35:00,133.13,133.13,133.06,133.07,4036.0,126.6702,126.6702,126.6036,126.6132,4036.0
2021-06-29 10:40:00,133.09,133.1,133.07,133.08,2483.0,126.6322,126.6417,126.6132,126.6227,2483.0
2021-06-29 10:45:00,133.09,133.1,133.03,133.09,2560.0,126.6322,126.6417,126.5751,126.6322,2560.0
2021-06-29 10:50:00,133.11,133.17,133.1,133.17,4918.0,126.6512,126.7083,126.6417,126.7083,4918.0
2021-06-29 10:55:00,133.16,133.17,133.09,133.09,3293.0,126.6988,126.7083,126.6322,126.6322,3293.0
2021-06-29 11:00:00,133.08,133.09,133.07,133.09,1762.0,126.6227,126.6322,126.6132,126.6322,1762.0
2021-06-29 11:05:00,133.08,133.08,133.04,133.06,3126.0,126.6227,126.6227,126.5846,126.6036,3126.0
2021-06-29 11:10:00,133.04,133.05,133.03,133.04,2477.0,126.5846,126.5941,126.5751,126.5846,2477.0
2021-06-29 11:15:00,133.04,133.07,133.03,133.06,35238.0,126.5846,126.6132,126.5751,126.6036,35238.0
2021-06-29 11:20:00,133.09,133.1,133.06,133.06,3182.0,126.6322,126.6417,126.6036,126.6036,3182.0
2021-06-29 11:25:00,133.05,133.08,133.04,133.08,14216.0,126.5941,126.6227,126.5846,126.6227,14216.0
2021-06-29 11:30:00,133.05,133.08,133.02,133.03,716.0,126.5941,126.6227,126.5656,126.5751,716.0
2021-06-29 11:35:00,133.03,133.04,132.99,133.04,6700.0,126.5751,126.5846,126.537,126.5846,6700.0
2021-06-29 11:40:00,133.04,133.04,133.0,133.02,2009.0,126.5846,126.5846,126.5465,126.5656,2009.0
2021-06-29 11:45:00,133.04,133.06,133.02,133.02,1083.0,126.5846,126.6036,126.5656,126.5656,1083.0
2021-06-29 11:50:00,133.0,133.01,132.98,132.98,2495.0,126.5465,126.5561,126.5275,126.5275,2495.0
2021-06-29 11:55:00,132.99,133.03,132.99,133.0,2488.0,126.537,126.5751,126.537,126.5465,2488.0
2021-06-29 12:00:00,133.0,133.0,132.97,132.98,1281.0,126.5465,126.5465,126.518,126.5275,1281.0
2021-06-29 12:05:00,132.98,133.01,132.98,132.99,1828.0,126.5275,126.5561,126.5275,126.537,1828.0
2021-06-29 12:10:00,132.98,133.0,132.98,132.98,1749.0,126.5275,126.5465,126.5275,126.5275,1749.0
2021-06-29 12:15:00,132.99,133.03,132.98,133.02,7582.0,126.537,126.5751,126.5275,126.5656,7582.0
2021-06-29 12:20:00,133.01,133.03,132.98,133.01,1183.0,126.5561,126.5751,126.5275,126.5561,1183.0
2021-06-29 12:25:00,133.02,133.04,133.01,133.04,4408.0,126.5656,126.5846,126.5561,126.5846,4408.0
2021-06-29 12:30:00,133.05,133.05,133.01,133.02,2525.0,126.5941,126.5941,126.5561,126.5656,2525.0
2021-06-29 12:35:00,133.01,133.03,132.99,132.99,1792.0,126.5561,126.5751,126.537,126.537,1792.0
2021-06-29 12:40:00,133.01,133.02,132.96,132.97,988.0,126.5561,126.5656,126.5085,126.518,988.0
2021-06-29 12:45:00,132.97,132.98,132.97,132.98,525.0,126.518,126.5275,126.518,126.5275,525.0
2021-06-29 12:50:00,133.0,133.01,132.99,133.0,2712.0,126.5465,126.5561,126.537,126.5465,2712.0
2021-06-29 12:55:00,133.0,133.02,132.99,133.01,1111.0,126.5465,126.5656,126.537,126.5561,1111.0
2021-06-29 13:00:00,133.01,133.02,133.0,133.0,715.0,126.5561,126.5656,126.5465,126.5465,715.0
2021-06-29 13:05:00,133.01,133.01,132.99,133.0,2199.0,126.5561,126.5561,126.537,126.5465,2199.0
2021-06-29 13:10:00,132.99,133.01,132.99,132.99,1749.0,126.537,126.5561,126.537,126.537,1749.0
2021-06-29 13:15:00,133.0,133.01,132.99,133.0,1648.0,126.5465,126.5561,126.537,126.5465,1648.0
2021-06-29 13:20:00,132.99,132.99,132.94,132.94,3392.0,126.537,126.537,126.4895,126.4895,3392.0
2021-06-29 13:25:00,132.94,132.96,132.94,132.95,23317.0,126.4895,126.5085,126.4895,126.499,23317.0
2021-06-29 13:30:00,132.94,132.96,132.93,132.94,1100.0,126.4895,126.5085,126.4799,126.4895,1100.0
2021-06-29 13:35:00,132.93,132.93,132.92,132.93,9890.0,126.4799,126.4799,126.4704,126.4799,9890.0
2021-06-29 13:40:00,132.92,132.95,132.91,132.93,2124.0,126.4704,126.499,126.4609,126.4799,2124.0
2021-06-29 13:45:00,132.95,132.96,132.92,132.92,1869.0,126.499,126.5085,126.4704,126.4704,1869.0
2021-06-29 13:50:00,132.92,132.93,132.9,132.92,1220.0,126.4704,126.4799,126.4514,126.4704,1220.0
2021-06-29 13:55:00,132.93,132.97,132.91,132.97,2375.0,126.4799,126.518,126.4609,126.518,2375.0
2021-06-29 14:00:00,132.96,132.97,132.93,132.97,3170.0,126.5085,126.518,126.4799,126.518,3170.0
2021-06-29 14:05:00,132.99,133.03,132.99,133.03,4301.0,126.537,126.5751,126.537,126.5751,4301.0
2021-06-29 14:10:00,133.06,133.07,133.02,133.03,5404.0,126.6036,126.6132,126.5656,126.5751,5404.0
2021-06-29 14:15:00,133.03,133.03,132.99,133.0,1873.0,126.5751,126.5751,126.537,126.5465,1873.0
2021-06-29 14:20:00,133.0,133.02,132.98,132.98,1437.0,126.5465,126.5656,126.5275,126.5275,1437.0
2021-06-29 14:25:00,132.99,133.0,132.94,132.97,4145.0,126.537,126.5465,126.4895,126.518,4145.0
2021-06-29 14:30:00,132.95,132.97,132.91,132.91,2853.0,126.499,126.518,126.4609,126.4609,2853.0
2021-06-29 14:35:00,132.89,132.91,132.86,132.87,1384.0,126.4419,126.4609,126.4133,126.4229,1384.0
2021-06-29 14:40:00,132.87,132.87,132.83,132.87,1737.0,126.4229,126.4229,126.3848,126.4229,1737.0
2021-06-29 14:45:00,132.86,132.89,132.84,132.88,2363.0,126.4133,126.4419,126.3943,126.4324,2363.0
2021-06-29 14:50:00,132.88,132.9,132.85,132.9,5729.0,126.4324,126.4514,126.4038,126.4514,5729.0
2021-06-29 14:55:00,132.91,132.95,132.91,132.95,5025.0,126.4609,126.499,126.4609,126.499,5025.0
2021-06-29 15:00:00,132.93,132.93,132.9,132.9,3014.0,126.4799,126.4799,126.4514,126.4514,3014.0
2021-06-29 15:05:00,132.9,132.91,132.87,132.88,3277.0,126.4514,126.4609,126.4229,126.4324,3277.0
2021-06-29 15:10:00,132.89,132.94,132.89,132.93,2551.0,126.4419,126.4895,126.4419,126.4799,2551.0
2021-06-29 15:15:00,132.94,132.98,132.91,132.97,17516.0,126.4895,126.5275,126.4609,126.518,17516.0
2021-06-29 15:20:00,132.96,132.98,132.95,132.97,12737.0,126.5085,126.5275,126.499,126.518,12737.0
2021-06-29 15:25:00,132.98,133.0,132.97,132.99,21355.0,126.5275,126.5465,126.518,126.537,21355.0
2021-06-29 15:30:00,132.98,132.98,132.94,132.97,10797.0,126.5275,126.5275,126.4895,126.518,10797.0
2021-06-29 15:35:00,132.95,132.99,132.94,132.97,5811.0,126.499,126.537,126.4895,126.518,5811.0
2021-06-29 15:40:00,132.97,132.98,132.94,132.96,5894.0,126.518,126.5275,126.4895,126.5085,5894.0
2021-06-29 15:45:00,132.96,132.97,132.93,132.93,11787.0,126.5085,126.518,126.4799,126.4799,11787.0
2021-06-29 15:50:00,132.94,133.01,132.94,133.0,7359.0,126.4895,126.5561,126.4895,126.5465,7359.0
2021-06-29 15:55:00,132.99,133.04,132.98,133.0,14265.0,126.537,126.5846,126.5275,126.5465,14265.0
2021-06-30 09:30:00,132.63,132.93,132.63,132.86,18557.0,126.1945,126.4799,126.1945,126.4133,18557.0
2021-06-30 09:35:00,132.85,133.01,132.85,132.98,5800.0,126.4038,126.5561,126.4038,126.5275,5800.0
2021-06-30 09:40:00,132.98,132.98,132.89,132.97,10824.0,126.5275,126.5275,126.4419,126.518,10824.0
2021-06-30 09:45:00,132.95,132.95,132.83,132.83,5271.0,126.499,126.499,126.3848,126.3848,5271.0
2021-06-30 09:50:00,132.86,132.86,132.77,132.77,4941.0,126.4133,126.4133,126.3277,126.3277,4941.0
2021-06-30 09:55:00,132.8,132.8,132.75,132.8,3991.0,126.3563,126.3563,126.3087,126.3563,3991.0
2021-06-30 10:00:00,132.84,132.87,132.77,132.78,5432.0,126.3943,126.4229,126.3277,126.3372,5432.0
2021-06-30 10:05:00,132.8,132.82,132.73,132.76,24873.0,126.3563,126.3753,126.2897,126.3182,24873.0
2021-06-30 10:10:00,132.76,132.8,132.74,132.76,19276.0,126.3182,126.3563,126.2992,126.3182,19276.0
2021-06-30 10:15:00,132.76,132.79,132.72,132.79,14826.0,126.3182,126.3467,126.2801,126.3467,14826.0
2021-06-30 10:20:00,132.77,132.82,132.76,132.82,4952.0,126.3277,126.3753,126.3182,126.3753,4952.0
2021-06-30 10:25:00,132.81,132.83,132.79,132.82,3975.0,126.3658,126.3848,126.3467,126.3753,3975.0
2021-06-30 10:30:00,132.82,132.9,132.82,132.9,7386.0,126.3753,126.4514,126.3753,126.4514,7386.0
2021-06-30 10:35:00,132.89,132.89,132.84,132.85,17079.0,126.4419,126.4419,126.3943,126.4038,17079.0
2021-06-30 10:40:00,132.85,132.85,132.8,132.84,3985.0,126.4038,126.4038,126.3563,126.3943,3985.0
2021-06-30 10:45:00,132.85,132.88,132.83,132.86,6499.0,126.4038,126.4324,126.3848,126.4133,6499.0
2021-06-30 10:50:00,132.84,132.87,132.83,132.85,8652.0,126.3943,126.4229,126.3848,126.4038,8652.0
2021-06-30 10:55:00,132.85,132.89,132.85,132.89,4359.0,126.4038,126.4419,126.4038,126.4419,4359.0
2021-06-30 11:00:00,132.9,132.93,132.86,132.88,4825.0,126.4514,126.4799,126.4133,126.4324,4825.0
2021-06-30 11:05:00,132.86,132.86,132.8,132.83,2980.0,126.4133,126.4133,126.3563,126.3848,2980.0
2021-06-30 11:10:00,132.83,132.83,132.77,132.78,2585.0,126.3848,126.3848,126.3277,126.3372,2585.0
2021-06-30 11:15:00,132.79,132.79,132.73,132.75,5774.0,126.3467,126.3467,126.2897,126.3087,5774.0
2021-06-30 11:20:00,132.74,132.78,132.73,132.76,4924.0,126.2992,126.3372,126.2897,126.3182,4924.0
2021-06-30 11:25:00,132.75,132.77,132.74,132.76,3691.0,126.3087,126.3277,126.2992,126.3182,3691.0
2021-06-30 11:30:00,132.8,132.81,132.76,132.77,23293.0,126.3563,126.3658,126.3182,126.3277,23293.0
2021-06-30 11:35:00,132.75,132.81,132.75,132.81,2378.0,126.3087,126.3658,126.3087,126.3658,2378.0
2021-06-30 11:40:00,132.8,132.8,132.75,132.78,1700.0,126.3563,126.3563,126.3087,126.3372,1700.0
2021-06-30 11:45:00,132.79,132.82,132.78,132.79,3241.0,126.3467,126.3753,126.3372,126.3467,3241.0
2021-06-30 11:50:00,132.79,132.81,132.79,132.81,1711.0,126.3467,126.3658,126.3467,126.3658,1711.0
2021-06-30 11:55:00,132.81,132.82,132.79,132.79,1278.0,126.3658,126.3753,126.3467,126.3467,1278.0
2021-06-30 12:00:00,132.78,132.79,132.77,132.77,1737.0,126.3372,126.3467,126.3277,126.3277,1737.0
2021-06-30 12:05:00,132.78,132.79,132.76,132.77,3563.0,126.3372,126.3467,126.3182,126.3277,3563.0
2021-06-30 12:10:00,132.76,132.8,132.75,132.8,9274.0,126.3182,126.3563,126.3087,126.3563,9274.0
2021-06-30 12:15:00,132.8,132.83,132.78,132.82,7818.0,126.3563,126.3848,126.3372,126.3753,7818.0
2021-06-30 12:20:00,132.82,132.83,132.78,132.78,4269.0,126.3753,126.3848,126.3372,126.3372,4269.0
2021-06-30 12:25:00,132.77,132.77,132.72,132.72,2776.0,126.3277,126.3277,126.2801,126.2801,2776.0
2021-06-30 12:30:00,132.72,132.78,132.69,132.78,8892.0,126.2801,126.3372,126.2516,126.3372,8892.0
2021-06-30 12:35:00,132.79,132.81,132.77,132.79,1982.0,126.3467,126.3658,126.3277,126.3467,1982.0
2021-06-30 12:40:00,132.8,132.81,132.78,132.81,4285.0,126.3563,126.3658,126.3372,126.3658,4285.0
2021-06-30 12:45:00,132.81,132.81,132.77,132.77,3759.0,126.3658,126.3658,126.3277,126.3277,3759.0
2021-06-30 12:50:00,132.76,132.8,132.76,132.8,5829.0,126.3182,126.3563,126.3182,126.3563,5829.0
2021-06-30 12:55:00,132.81,132.81,132.75,132.76,5711.0,126.3658,126.3658,126.3087,126.3182,5711.0
2021-06-30 13:00:00,132.77,132.81,132.76,132.81,3901.0,126.3277,126.3658,126.3182,126.3658,3901.0
2021-06-30 13:05:00,132.8,132.8,132.78,132.79,3962.0,126.3563,126.3563,126.3372,126.3467,3962.0
2021-06-30 13:10:00,132.77,132.77,132.73,132.76,4853.0,126.3277,126.3277,126.2897,126.3182,4853.0
2021-06-30 13:15:00,132.76,132.77,132.72,132.73,5261.0,126.3182,126.3277,126.2801,126.2897,5261.0
2021-06-30 13:20:00,132.72,132.75,132.72,132.75,2541.0,126.2801,126.3087,126.2801,126.3087,2541.0
2021-06-30 13:25:00,132.74,132.74,132.72,132.73,3009.0,126.2992,126.2992,126.2801,126.2897,3009.0
2021-06-30 13:30:00,132.73,132.74,132.71,132.74,1868.0,126.2897,126.2992,126.2706,126.2992,1868.0
2021-06-30 13:35:00,132.75,132.77,132.73,132.76,4092.0,126.3087,126.3277,126.2897,126.3182,4092.0
2021-06-30 13:40:00,132.75,132.76,132.73,132.74,2044.0,126.3087,126.3182,126.2897,126.2992,2044.0
2021-06-30 13:45:00,132.74,132.75,132.71,132.73,2215.0,126.2992,126.3087,126.2706,126.2897,2215.0
2021-06-30 13:50:00,132.73,132.73,132.71,132.72,1518.0,126.2897,126.2897,126.2706,126.2801,1518.0
2021-06-30 13:55:00,132.73,132.74,132.71,132.74,6386.0,126.2897,126.2992,126.2706,126.2992,6386.0
2021-06-30 14:00:00,132.73,132.73,132.7,132.71,7955.0,126.2897,126.2897,126.2611,126.2706,7955.0
2021-06-30 14:05:00,132.71,132.72,132.67,132.67,2954.0,126.2706,126.2801,126.2326,126.2326,2954.0
2021-06-30 14:10:00,132.66,132.69,132.64,132.68,2635.0,126.223,126.2516,126.204,126.2421,2635.0
2021-06-30 14:15:00,132.69,132.72,132.67,132.69,5118.0,126.2516,126.2801,126.2326,126.2516,5118.0
2021-06-30 14:20:00,132.7,132.7,132.67,132.68,2295.0,126.2611,126.2611,126.2326,126.2421,2295.0
2021-06-30 14:25:00,132.67,132.68,132.65,132.68,1536.0,126.2326,126.2421,126.2135,126.2421,1536.0
2021-06-30 14:30:00,132.67,132.71,132.65,132.69,3016.0,126.2326,126.2706,126.2135,126.2516,3016.0
2021-06-30 14:35:00,132.71,132.72,132.69,132.72,2406.0,126.2706,126.2801,126.2516,126.2801,2406.0
2021-06-30 14:40:00,132.72,132.74,132.72,132.74,4105.0,126.2801,126.2992,126.2801,126.2992,4105.0
2021-06-30 14:45:00,132.72,132.75,132.72,132.74,4938.0,126.2801,126.3087,126.2801,126.2992,4938.0
2021-06-30 14:50:00,132.74,132.74,132.7,132.71,8151.0,126.2992,126.2992,126.2611,126.2706,8151.0
2021-06-30 14:55:00,132.7,132.75,132.7,132.72,24714.0,126.2611,126.3087,126.2611,126.2801,24714.0
2021-06-30 15:00:00,132.74,132.74,132.7,132.72,3169.0,126.2992,126.2992,126.2611,126.2801,3169.0
2021-06-30 15:05:00,132.72,132.75,132.72,132.74,7132.0,126.2801,126.3087,126.2801,126.2992,7132.0
2021-06-30 15:10:00,132.75,132.78,132.74,132.74,6308.0,126.3087,126.3372,126.2992,126.2992,6308.0
2021-06-30 15:15:00,132.75,132.78,132.75,132.75,5748.0,126.3087,126.3372,126.3087,126.3087,5748.0
2021-06-30 15:20:00,132.77,132.81,132.77,132.8,3852.0,126.3277,126.3658,126.3277,126.3563,3852.0
2021-06-30 15:25:00,132.81,132.82,132.79,132.8,4885.0,126.3658,126.3753,126.3467,126.3563,4885.0
2021-06-30 15:30:00,132.79,132.83,132.75,132.83,8030.0,126.3467,126.3848,126.3087,126.3848,8030.0
2021-06-30 15:35:00,132.83,132.89,132.82,132.88,7196.0,126.3848,126.4419,126.3753,126.4324,7196.0
2021-06-30 15:40:00,132.87,132.89,132.83,132.88,6512.0,126.4229,126.4419,126.3848,126.4324,6512.0
2021-06-30 15:45:00,132.89,132.96,132.87,132.88,10936.0,126.4419,126.5085,126.4229,126.4324,10936.0
2021-06-30 15:50:00,132.87,132.94,132.77,132.92,10315.0,126.4229,126.4895,126.3277,126.4704,10315.0
2021-06-30 15:55:00,132.92,132.97,132.8,132.8,19514.0,126.4704,126.518,126.3563,126.3563,19514.0
2021-07-01 09:30:00,133.09,133.13,132.94,133.11,12753.0,126.6322,126.6702,126.4895,126.6512,12753.0
2021-07-01 09:35:00,133.12,133.12,133.02,133.06,2229.0,126.6607,126.6607,126.5656,126.6036,2229.0
2021-07-01 09:40:00,133.03,133.12,133.03,133.12,8446.0,126.5751,126.6607,126.5751,126.6607,8446.0
2021-07-01 09:45:00,133.14,133.2,133.14,133.17,7215.0,126.6798,126.7368,126.6798,126.7083,7215.0
2021-07-01 09:50:00,133.19,133.23,133.16,133.16,4965.0,126.7273,126.7654,126.6988,126.6988,4965.0
2021-07-01 09:55:00,133.14,133.19,133.13,133.19,2803.0,126.6798,126.7273,126.6702,126.7273,2803.0
2021-07-01 10:00:00,133.16,133.22,133.11,133.22,7678.0,126.6988,126.7559,126.6512,126.7559,7678.0
2021-07-01 10:05:00,133.24,133.27,133.23,133.25,1338.0,126.7749,126.8034,126.7654,126.7844,1338.0
2021-07-01 10:10:00,133.26,133.26,133.23,133.23,2602.0,126.7939,126.7939,126.7654,126.7654,2602.0
2021-07-01 10:15:00,133.24,133.26,133.2,133.21,7651.0,126.7749,126.7939,126.7368,126.7464,7651.0
2021-07-01 10:20:00,133.19,133.2,133.17,133.19,6556.0,126.7273,126.7368,126.7083,126.7273,6556.0
2021-07-01 10:25:00,133.19,133.19,133.15,133.16,2551.0,126.7273,126.7273,126.6893,126.6988,2551.0
2021-07-01 10:30:00,133.18,133.2,133.16,133.17,3636.0,126.7178,126.7368,126.6988,126.7083,3636.0
2021-07-01 10:35:00,133.19,133.26,133.19,133.22,4920.0,126.7273,126.7939,126.7273,126.7559,4920.0
2021-07-01 10:40:00,133.21,133.24,133.21,133.23,630.0,126.7464,126.7749,126.7464,126.7654,630.0
2021-07-01 10:45:00,133.22,133.25,133.21,133.22,3938.0,126.7559,126.7844,126.7464,126.7559,3938.0
2021-07-01 10:50:00,133.26,133.29,133.22,133.29,2296.0,126.7939,126.8225,126.7559,126.8225,2296.0
2021-07-01 10:55:00,133.24,133.26,133.23,133.26,2924.0,126.7749,126.7939,126.7654,126.7939,2924.0
2021-07-01 11:00:00,133.27,133.31,133.26,133.31,2320.0,126.8034,126.8415,126.7939,126.8415,2320.0
2021-07-01 11:05:00,133.31,133.31,133.26,133.27,1318.0,126.8415,126.8415,126.7939,126.8034,1318.0
2021-07-01 11:10:00,133.26,133.26,133.14,133.16,6157.0,126.7939,126.7939,126.6798,126.6988,6157.0
2021-07-01 11:15:00,133.2,133.21,133.14,133.14,6166.0,126.7368,126.7464,126.6798,126.6798,6166.0
2021-07-01 11:20:00,133.15,133.17,133.1,133.14,2422.0,126.6893,126.7083,126.6417,126.6798,2422.0
2021-07-01 11:25:00,133.15,133.24,133.14,133.23,4150.0,126.6893,126.7749,126.6798,126.7654,4150.0
2021-07-01 11:30:00,133.26,133.26,133.22,133.23,3495.0,126.7939,126.7939,126.7559,126.7654,3495.0
2021-07-01 11:35:00,133.28,133.28,133.24,133.27,3756.0,126.813,126.813,126.7749,126.8034,3756.0
2021-07-01 11:40:00,133.28,133.3,133.25,133.25,24750.0,126.813,126.832,126.7844,126.7844,24750.0
2021-07-01 11:45:00,133.25,133.25,133.23,133.25,1836.0,126.7844,126.7844,126.7654,126.7844,1836.0
2021-07-01 11:50:00,133.27,133.31,133.26,133.29,2355.0,126.8034,126.8415,126.7939,126.8225,2355.0
2021-07-01 11:55:00,133.31,133.32,133.28,133.3,1673.0,126.8415,126.851,126.813,126.832,1673.0
2021-07-01 12:00:00,133.3,133.3,133.28,133.3,1959.0,126.832,126.832,126.813,126.832,1959.0
2021-07-01 12:05:00,133.32,133.32,133.3,133.32,3379.0,126.851,126.851,126.832,126.851,3379.0
2021-07-01 12:10:00,133.31,133.31,133.29,133.29,1520.0,126.8415,126.8415,126.8225,126.8225,1520.0
2021-07-01 12:15:00,133.3,133.3,133.25,133.26,4093.0,126.832,126.832,126.7844,126.7939,4093.0
2021-07-01 12:20:00,133.25,133.27,133.25,133.27,947.0,126.7844,126.8034,126.7844,126.8034,947.0
2021-07-01 12:25:00,133.27,133.29,133.27,133.27,13658.0,126.8034,126.8225,126.8034,126.8034,13658.0
2021-07-01 12:30:00,133.26,133.28,133.26,133.27,8146.0,126.7939,126.813,126.7939,126.8034,8146.0
2021-07-01 12:35:00,133.26,133.27,133.23,133.24,1360.0,126.7939,126.8034,126.7654,126.7749,1360.0
2021-07-01 12:40:00,133.23,133.28,133.23,133.28,3904.0,126.7654,126.813,126.7654,126.813,3904.0
2021-07-01 12:45:00,133.28,133.3,133.27,133.27,1134.0,126.813,126.832,126.8034,126.8034,1134.0
2021-07-01 12:50:00,133.26,133.27,133.24,133.24,1444.0,126.7939,126.8034,126.7749,126.7749,1444.0
2021-07-01 12:55:00,133.24,133.26,133.24,133.25,204.0,126.7749,126.7939,126.7749,126.7844,204.0
2021-07-01 13:00:00,133.28,133.29,133.27,133.27,1223.0,126.813,126.8225,126.8034,126.8034,1223.0
2021-07-01 13:05:00,133.28,133.34,133.27,133.34,5118.0,126.813,126.8701,126.8034,126.8701,5118.0
2021-07-01 13:10:00,133.33,133.33,133.31,133.32,1663.0,126.8605,126.8605,126.8415,126.851,1663.0
2021-07-01 13:15:00,133.33,133.35,133.31,133.34,3504.0,126.8605,126.8796,126.8415,126.8701,3504.0
2021-07-01 13:20:00,133.35,133.37,133.34,133.36,2114.0,126.8796,126.8986,126.8701,126.8891,2114.0
2021-07-01 13:25:00,133.36,133.39,133.36,133.38,1316.0,126.8891,126.9176,126.8891,126.9081,1316.0
2021-07-01 13:30:00,133.39,133.42,133.38,133.42,1787.0,126.9176,126.9462,126.9081,126.9462,1787.0
2021-07-01 13:35:00,133.44,133.53,133.43,133.53,3725.0,126.9652,127.0508,126.9557,127.0508,3725.0
2021-07-01 13:40:00,133.52,133.53,133.5,133.52,2725.0,127.0413,127.0508,127.0223,127.0413,2725.0
2021-07-01 13:45:00,133.49,133.52,133.48,133.49,3780.0,127.0128,127.0413,127.0033,127.0128,3780.0
2021-07-01 13:50:00,133.5,133.51,133.48,133.5,4571.0,127.0223,127.0318,127.0033,127.0223,4571.0
2021-07-01 13:55:00,133.5,133.51,133.45,133.47,31181.0,127.0223,127.0318,126.9747,126.9937,31181.0
2021-07-01 14:00:00,133.46,133.52,133.45,133.52,38666.0,126.9842,127.0413,126.9747,127.0413,38666.0
2021-07-01 14:05:00,133.51,133.55,133.5,133.55,23603.0,127.0318,127.0699,127.0223,127.0699,23603.0
2021-07-01 14:10:00,133.54,133.55,133.51,133.52,16374.0,127.0603,127.0699,127.0318,127.0413,16374.0
2021-07-01 14:15:00,133.52,133.58,133.51,133.57,2594.0,127.0413,127.0984,127.0318,127.0889,2594.0
2021-07-01 14:20:00,133.56,133.58,133.55,133.58,1618.0,127.0794,127.0984,127.0699,127.0984,1618.0
2021-07-01 14:25:00,133.58,133.59,133.57,133.58,2148.0,127.0984,127.1079,127.0889,127.0984,2148.0
2021-07-01 14:30:00,133.58,133.62,133.57,133.62,6918.0,127.0984,127.1365,127.0889,127.1365,6918.0
2021-07-01 14:35:00,133.63,133.63,133.59,133.61,1534.0,127.146,127.146,127.1079,127.127,1534.0
2021-07-01 14:40:00,133.63,133.67,133.6,133.67,8115.0,127.146,127.184,127.1174,127.184,8115.0
2021-07-01 14:45:00,133.65,133.68,133.64,133.67,12861.0,127.165,127.1936,127.1555,127.184,12861.0
2021-07-01 14:50:00,133.65,133.66,133.61,133.62,1749.0,127.165,127.1745,127.127,127.1365,1749.0
2021-07-01 14:55:00,133.63,133.65,133.62,133.63,14397.0,127.146,127.165,127.1365,127.146,14397.0
2021-07-01 15:00:00,133.66,133.68,133.64,133.66,6372.0,127.1745,127.1936,127.1555,127.1745,6372.0
2021-07-01 15:05:00,133.64,133.64,133.59,133.64,1812.0,127.1555,127.1555,127.1079,127.1555,1812.0
2021-07-01 15:10:00,133.63,133.66,133.62,133.63,17295.0,127.146,127.1745,127.1365,127.146,17295.0
2021-07-01 15:15:00,133.63,133.64,133.6,133.63,3447.0,127.146,127.1555,127.1174,127.146,3447.0
2021-07-01 15:20:00,133.63,133.63,133.6,133.62,9896.0,127.146,127.146,127.1174,127.1365,9896.0
2021-07-01 15:25:00,133.62,133.62,133.57,133.57,7548.0,127.1365,127.1365,127.0889,127.0889,7548.0
2021-07-01 15:30:00,133.59,133.64,133.59,133.62,10549.0,127.1079,127.1555,127.1079,127.1365,10549.0
2021-07-01 15:35:00,133.61,133.62,133.58,133.58,38579.0,127.127,127.1365,127.0984,127.0984,38579.0
2021-07-01 15:40:00,133.58,133.6,133.54,133.54,3746.0,127.0984,127.1174,127.0603,127.0603,3746.0
2021-07-01 15:45:00,133.54,133.56,133.52,133.55,8220.0,127.0603,127.0794,127.0413,127.0699,8220.0
2021-07-01 15:50:00,133.56,133.6,133.5,133.54,50859.0,127.0794,127.1174,127.0223,127.0603,50859.0
2021-07-01 15:55:00,133.55,133.66,133.54,133.66,7034.0,127.0699,127.1745,127.0603,127.1745,7034.0
2021-07-02 09:30:00,134.26,134.26,133.96,134.06,15995.0,127.7454,127.7454,127.46,127.5551,15995.0
2021-07-02 09:35:00,134.05,134.11,133.99,134.02,9717.0,127.5456,127.6027,127.4885,127.5171,9717.0
2021-07-02 09:40:00,134.03,134.03,133.96,134.03,8008.0,127.5266,127.5266,127.46,127.5266,8008.0
2021-07-02 09:45:00,134.04,134.16,134.04,134.16,5138.0,127.5361,127.6503,127.5361,127.6503,5138.0
2021-07-02 09:50:00,134.16,134.2,134.13,134.2,4660.0,127.6503,127.6883,127.6217,127.6883,4660.0
2021-07-02 09:55:00,134.19,134.2,134.15,134.18,5313.0,127.6788,127.6883,127.6407,127.6693,5313.0
2021-07-02 10:00:00,134.14,134.19,134.14,134.19,3358.0,127.6312,127.6788,127.6312,127.6788,3358.0
2021-07-02 10:05:00,134.16,134.23,134.15,134.23,2615.0,127.6503,127.7169,127.6407,127.7169,2615.0
2021-07-02 10:10:00,134.22,134.22,134.18,134.19,2950.0,127.7074,127.7074,127.6693,127.6788,2950.0
2021-07-02 10:15:00,134.22,134.26,134.21,134.26,1136.0,127.7074,127.7454,127.6978,127.7454,1136.0
2021-07-02 10:20:00,134.27,134.27,134.22,134.23,8723.0,127.7549,127.7549,127.7074,127.7169,8723.0
2021-07-02 10:25:00,134.22,134.26,134.21,134.24,3176.0,127.7074,127.7454,127.6978,127.7264,3176.0
2021-07-02 10:30:00,134.23,134.24,134.2,134.24,2353.0,127.7169,127.7264,127.6883,127.7264,2353.0
2021-07-02 10:35:00,134.24,134.24,134.21,134.24,4740.0,127.7264,127.7264,127.6978,127.7264,4740.0
2021-07-02 10:40:00,134.23,134.24,134.21,134.23,29263.0,127.7169,127.7264,127.6978,127.7169,29263.0
2021-07-02 10:45:00,134.23,134.25,134.22,134.25,7570.0,127.7169,127.7359,127.7074,127.7359,7570.0
2021-07-02 10:50:00,134.27,134.32,134.25,134.31,1691.0,127.7549,127.8025,127.7359,127.793,1691.0
2021-07-02 10:55:00,134.31,134.32,134.3,134.3,6699.0,127.793,127.8025,127.7835,127.7835,6699.0
2021-07-02 11:00:00,134.29,134.31,134.27,134.29,5484.0,127.774,127.793,127.7549,127.774,5484.0
2021-07-02 11:05:00,134.28,134.29,134.25,134.25,5135.0,127.7644,127.774,127.7359,127.7359,5135.0
2021-07-02 11:10:00,134.27,134.31,134.26,134.27,8986.0,127.7549,127.793,127.7454,127.7549,8986.0
2021-07-02 11:15:00,134.27,134.3,134.26,134.28,4029.0,127.7549,127.7835,127.7454,127.7644,4029.0
2021-07-02 11:20:00,134.29,134.32,134.27,134.32,18258.0,127.774,127.8025,127.7549,127.8025,18258.0
2021-07-02 11:25:00,134.3,134.33,134.27,134.33,6918.0,127.7835,127.812,127.7549,127.812,6918.0
2021-07-02 11:30:00,134.33,134.33,134.31,134.31,6794.0,127.812,127.812,127.793,127.793,6794.0
2021-07-02 11:35:00,134.32,134.34,134.3,134.34,2549.0,127.8025,127.8215,127.7835,127.8215,2549.0
2021-07-02 11:40:00,134.34,134.34,134.32,134.33,3246.0,127.8215,127.8215,127.8025,127.812,3246.0
2021-07-02 11:45:00,134.34,134.36,134.33,134.36,5589.0,127.8215,127.8406,127.812,127.8406,5589.0
2021-07-02 11:50:00,134.37,134.43,134.37,134.43,21759.0,127.8501,127.9072,127.8501,127.9072,21759.0
2021-07-02 11:55:00,134.45,134.49,134.45,134.45,5613.0,127.9262,127.9643,127.9262,127.9262,5613.0
2021-07-02 12:00:00,134.45,134.45,134.44,134.44,3000.0,127.9262,127.9262,127.9167,127.9167,3000.0
2021-07-02 12:05:00,134.45,134.47,134.43,134.43,135098.0,127.9262,127.9452,127.9072,127.9072,135098.0
2021-07-02 12:10:00,134.43,134.43,134.4,134.41,3035.0,127.9072,127.9072,127.8786,127.8881,3035.0
2021-07-02 12:15:00,134.42,134.46,134.4,134.46,3778.0,127.8976,127.9357,127.8786,127.9357,3778.0
2021-07-02 12:20:00,134.46,134.46,134.45,134.45,1100.0,127.9357,127.9357,127.9262,127.9262,1100.0
2021-07-02 12:25:00,134.45,134.48,134.45,134.47,2562.0,127.9262,127.9547,127.9262,127.9452,2562.0
2021-07-02 12:30:00,134.47,134.53,134.46,134.53,6347.0,127.9452,128.0023,127.9357,128.0023,6347.0
2021-07-02 12:35:00,134.53,134.55,134.52,134.54,1800.0,128.0023,128.0213,127.9928,128.0118,1800.0
2021-07-02 12:40:00,134.55,134.58,134.54,134.58,1147.0,128.0213,128.0499,128.0118,128.0499,1147.0
2021-07-02 12:45:00,134.58,134.64,134.57,134.63,14359.0,128.0499,128.107,128.0404,128.0975,14359.0
2021-07-02 12:50:00,134.63,134.67,134.61,134.66,7468.0,128.0975,128.1355,128.0784,128.126,7468.0
2021-07-02 12:55:00,134.67,134.69,134.65,134.68,3508.0,128.1355,128.1545,128.1165,128.145,3508.0
2021-07-02 13:00:00,134.69,134.73,134.69,134.73,3543.0,128.1545,128.1926,128.1545,128.1926,3543.0
2021-07-02 13:05:00,134.73,134.73,134.65,134.65,7572.0,128.1926,128.1926,128.1165,128.1165,7572.0
2021-07-02 13:10:00,134.65,134.66,134.62,134.63,3783.0,128.1165,128.126,128.0879,128.0975,3783.0
2021-07-02 13:15:00,134.64,134.64,134.61,134.61,1148.0,128.107,128.107,128.0784,128.0784,1148.0
2021-07-02 13:20:00,134.61,134.63,134.6,134.63,3977.0,128.0784,128.0975,128.0689,128.0975,3977.0
2021-07-02 13:25:00,134.64,134.65,134.62,134.62,5489.0,128.107,128.1165,128.0879,128.0879,5489.0
2021-07-02 13:30:00,134.63,134.65,134.6,134.61,8595.0,128.0975,128.1165,128.0689,128.0784,8595.0
2021-07-02 13:35:00,134.6,134.64,134.6,134.64,6717.0,128.0689,128.107,128.0689,128.107,6717.0
2021-07-02 13:40:00,134.65,134.69,134.65,134.68,6590.0,128.1165,128.1545,128.1165,128.145,6590.0
2021-07-02 13:45:00,134.68,134.69,134.65,134.69,4186.0,128.145,128.1545,128.1165,128.1545,4186.0
2021-07-02 13:50:00,134.69,134.69,134.66,134.67,1176.0,128.1545,128.1545,128.126,128.1355,1176.0
2021-07-02 13:55:00,134.68,134.71,134.67,134.7,3143.0,128.145,128.1736,128.1355,128.1641,3143.0
2021-07-02 14:00:00,134.68,134.72,134.68,134.71,1307.0,128.145,128.1831,128.145,128.1736,1307.0
2021-07-02 14:05:00,134.71,134.75,134.71,134.73,3330.0,128.1736,128.2116,128.1736,128.1926,3330.0
2021-07-02 14:10:00,134.74,134.74,134.71,134.72,2357.0,128.2021,128.2021,128.1736,128.1831,2357.0
2021-07-02 14:15:00,134.72,134.73,134.7,134.73,5463.0,128.1831,128.1926,128.1641,128.1926,5463.0
2021-07-02 14:20:00,134.73,134.77,134.73,134.76,3279.0,128.1926,128.2307,128.1926,128.2212,3279.0
2021-07-02 14:25:00,134.77,134.77,134.74,134.77,17232.0,128.2307,128.2307,128.2021,128.2307,17232.0
2021-07-02 14:30:00,134.78,134.78,134.74,134.76,19733.0,128.2402,128.2402,128.2021,128.2212,19733.0
2021-07-02 14:35:00,134.76,134.78,134.73,134.73,12778.0,128.2212,128.2402,128.1926,128.1926,12778.0
2021-07-02 14:40:00,134.74,134.75,134.71,134.72,1488.0,128.2021,128.2116,128.1736,128.1831,1488.0
2021-07-02 14:45:00,134.71,134.71,134.67,134.68,12085.0,128.1736,128.1736,128.1355,128.145,12085.0
2021-07-02 14:50:00,134.68,134.69,134.65,134.66,3032.0,128.145,128.1545,128.1165,128.126,3032.0
2021-07-02 14:55:00,134.68,134.69,134.65,134.67,13014.0,128.145,128.1545,128.1165,128.1355,13014.0
2021-07-02 15:00:00,134.66,134.7,134.64,134.69,13744.0,128.126,128.1641,128.107,128.1545,13744.0
2021-07-02 15:05:00,134.71,134.75,134.7,134.75,63413.0,128.1736,128.2116,128.1641,128.2116,63413.0
2021-07-02 15:10:00,134.74,134.77,134.71,134.73,2335.0,128.2021,128.2307,128.1736,128.1926,2335.0
2021-07-02 15:15:00,134.74,134.75,134.74,134.75,1418.0,128.2021,128.2116,128.2021,128.2116,1418.0
2021-07-02 15:20:00,134.75,134.76,134.74,134.76,1585.0,128.2116,128.2212,128.2021,128.2212,1585.0
2021-07-02 15:25:00,134.76,134.76,134.75,134.76,2527.0,128.2212,128.2212,128.2116,128.2212,2527.0
2021-07-02 15:30:00,134.76,134.76,134.73,134.73,10164.0,128.2212,128.2212,128.1926,128.1926,10164.0
2021-07-02 15:35:00,134.73,134.8,134.71,134.79,5007.0,128.1926,128.2592,128.1736,128.2497,5007.0
2021-07-02 15:40:00,134.8,134.81,134.77,134.81,6623.0,128.2592,128.2687,128.2307,128.2687,6623.0
2021-07-02 15:45:00,134.81,134.85,134.79,134.83,13971.0,128.2687,128.3068,128.2497,128.2878,13971.0
2021-07-02 15:50:00,134.83,134.94,134.83,134.9,20256.0,128.2878,128.3924,128.2878,128.3544,20256.0
2021-07-02 15:55:00,134.91,134.91,134.8,134.83,26217.0,128.3639,128.3639,128.2592,128.2878,26217.0
2021-07-06 09:30:00,134.76,134.97,134.76,134.78,19541.0,128.2212,128.421,128.2212,128.2402,19541.0
2021-07-06 09:35:00,134.78,134.79,134.6,134.61,4335.0,128.2402,128.2497,128.0689,128.0784,4335.0
2021-07-06 09:40:00,134.65,134.67,134.63,134.66,14924.0,128.1165,128.1355,128.0975,128.126,14924.0
2021-07-06 09:45:00,134.67,134.71,134.61,134.68,18867.0,128.1355,128.1736,128.0784,128.145,18867.0
2021-07-06 09:50:00,134.67,134.68,134.59,134.6,5408.0,128.1355,128.145,128.0594,128.0689,5408.0
2021-07-06 09:55:00,134.57,134.57,134.54,134.54,1500.0,128.0404,128.0404,128.0118,128.0118,1500.0
2021-07-06 10:00:00,134.52,134.55,134.37,134.37,10254.0,127.9928,128.0213,127.8501,127.8501,10254.0
2021-07-06 10:05:00,134.36,134.39,134.36,134.39,650.0,127.8406,127.8691,127.8406,127.8691,650.0
2021-07-06 10:10:00,134.35,134.36,134.31,134.33,2853.0,127.831,127.8406,127.793,127.812,2853.0
2021-07-06 10:15:00,134.32,134.32,134.19,134.19,8325.0,127.8025,127.8025,127.6788,127.6788,8325.0
2021-07-06 10:20:00,134.2,134.21,134.06,134.06,8858.0,127.6883,127.6978,127.5551,127.5551,8858.0
2021-07-06 10:25:00,134.08,134.16,134.08,134.16,9881.0,127.5741,127.6503,127.5741,127.6503,9881.0
2021-07-06 10:30:00,134.15,134.15,133.92,133.93,4777.0,127.6407,127.6407,127.4219,127.4314,4777.0
2021-07-06 10:35:00,133.93,134.13,133.93,134.12,1370.0,127.4314,127.6217,127.4314,127.6122,1370.0
2021-07-06 10:40:00,134.09,134.1,134.08,134.09,2402.0,127.5837,127.5932,127.5741,127.5837,2402.0
2021-07-06 10:45:00,134.09,134.09,133.96,133.97,2529.0,127.5837,127.5837,127.46,127.4695,2529.0
2021-07-06 10:50:00,133.97,133.97,133.9,133.95,3109.0,127.4695,127.4695,127.4029,127.4505,3109.0
2021-07-06 10:55:00,133.93,133.93,133.82,133.83,5401.0,127.4314,127.4314,127.3268,127.3363,5401.0
2021-07-06 11:00:00,133.79,133.83,133.75,133.76,16554.0,127.2982,127.3363,127.2602,127.2697,16554.0
2021-07-06 11:05:00,133.7,133.86,133.7,133.85,8996.0,127.2126,127.3648,127.2126,127.3553,8996.0
2021-07-06 11:10:00,133.82,133.83,133.76,133.79,15694.0,127.3268,127.3363,127.2697,127.2982,15694.0
2021-07-06 11:15:00,133.77,133.81,133.67,133.75,13936.0,127.2792,127.3172,127.184,127.2602,13936.0
2021-07-06 11:20:00,133.73,133.79,133.7,133.73,6257.0,127.2411,127.2982,127.2126,127.2411,6257.0
2021-07-06 11:25:00,133.71,133.79,133.62,133.79,7760.0,127.2221,127.2982,127.1365,127.2982,7760.0
2021-07-06 11:30:00,133.85,133.92,133.84,133.9,12320.0,127.3553,127.4219,127.3458,127.4029,12320.0
2021-07-06 11:35:00,133.95,133.98,133.93,133.94,3727.0,127.4505,127.479,127.4314,127.4409,3727.0
2021-07-06 11:40:00,133.94,133.96,133.93,133.93,2142.0,127.4409,127.46,127.4314,127.4314,2142.0
2021-07-06 11:45:00,133.9,133.94,133.87,133.94,2120.0,127.4029,127.4409,127.3743,127.4409,2120.0
2021-07-06 11:50:00,133.94,133.95,133.91,133.91,4360.0,127.4409,127.4505,127.4124,127.4124,4360.0
2021-07-06 11:55:00,133.92,133.96,133.9,133.96,3179.0,127.4219,127.46,127.4029,127.46,3179.0
2021-07-06 12:00:00,133.93,133.94,133.82,133.87,4347.0,127.4314,127.4409,127.3268,127.3743,4347.0
2021-07-06 12:05:00,133.86,133.89,133.68,133.68,2749.0,127.3648,127.3934,127.1936,127.1936,2749.0
2021-07-06 12:10:00,133.7,133.79,133.7,133.76,4576.0,127.2126,127.2982,127.2126,127.2697,4576.0
2021-07-06 12:15:00,133.75,133.78,133.63,133.64,9369.0,127.2602,127.2887,127.146,127.1555,9369.0
2021-07-06 12:20:00,133.63,133.75,133.63,133.75,2148.0,127.146,127.2602,127.146,127.2602,2148.0
2021-07-06 12:25:00,133.75,133.77,133.67,133.77,2783.0,127.2602,127.2792,127.184,127.2792,2783.0
2021-07-06 12:30:00,133.75,133.75,133.65,133.67,3614.0,127.2602,127.2602,127.165,127.184,3614.0
2021-07-06 12:35:00,133.69,133.7,133.63,133.69,7489.0,127.2031,127.2126,127.146,127.2031,7489.0
2021-07-06 12:40:00,133.7,133.71,133.65,133.67,2831.0,127.2126,127.2221,127.165,127.184,2831.0
2021-07-06 12:45:00,133.68,133.76,133.64,133.76,4301.0,127.1936,127.2697,127.1555,127.2697,4301.0
2021-07-06 12:50:00,133.76,133.82,133.75,133.82,3733.0,127.2697,127.3268,127.2602,127.3268,3733.0
2021-07-06 12:55:00,133.84,133.9,133.82,133.9,1692.0,127.3458,127.4029,127.3268,127.4029,1692.0
2021-07-06 13:00:00,133.89,133.96,133.88,133.96,2264.0,127.3934,127.46,127.3838,127.46,2264.0
2021-07-06 13:05:00,133.96,133.99,133.95,133.99,6509.0,127.46,127.4885,127.4505,127.4885,6509.0
2021-07-06 13:10:00,133.99,133.99,133.96,133.97,6158.0,127.4885,127.4885,127.46,127.4695,6158.0
2021-07-06 13:15:00,133.99,134.02,133.98,134.02,10743.0,127.4885,127.5171,127.479,127.5171,10743.0
2021-07-06 13:20:00,134.02,134.07,134.01,134.02,7098.0,127.5171,127.5646,127.5075,127.5171,7098.0
2021-07-06 13:25:00,134.03,134.06,134.01,134.03,12137.0,127.5266,127.5551,127.5075,127.5266,12137.0
2021-07-06 13:30:00,134.0,134.02,133.99,134.0,5569.0,127.498,127.5171,127.4885,127.498,5569.0
2021-07-06 13:35:00,134.0,134.02,133.99,134.0,6549.0,127.498,127.5171,127.4885,127.498,6549.0
2021-07-06 13:40:00,134.02,134.09,134.0,134.08,5502.0,127.5171,127.5837,127.498,127.5741,5502.0
2021-07-06 13:45:00,134.08,134.08,134.06,134.08,4051.0,127.5741,127.5741,127.5551,127.5741,4051.0
2021-07-06 13:50:00,134.1,134.14,134.09,134.13,4056.0,127.5932,127.6312,127.5837,127.6217,4056.0
2021-07-06 13:55:00,134.13,134.14,134.1,134.13,17979.0,127.6217,127.6312,127.5932,127.6217,17979.0
2021-07-06 14:00:00,134.13,134.19,134.12,134.18,15113.0,127.6217,127.6788,127.6122,127.6693,15113.0
2021-07-06 14:05:00,134.18,134.21,134.17,134.19,27645.0,127.6693,127.6978,127.6598,127.6788,27645.0
2021-07-06 14:10:00,134.18,134.19,134.14,134.18,20003.0,127.6693,127.6788,127.6312,127.6693,20003.0
2021-07-06 14:15:00,134.18,134.25,134.17,134.25,19988.0,127.6693,127.7359,127.6598,127.7359,19988.0
2021-07-06 14:20:00,134.25,134.27,134.25,134.26,28177.0,127.7359,127.7549,127.7359,127.7454,28177.0
2021-07-06 14:25:00,134.25,134.29,134.24,134.29,22545.0,127.7359,127.774,127.7264,127.774,22545.0
2021-07-06 14:30:00,134.3,134.36,134.29,134.35,34210.0,127.7835,127.8406,127.774,127.831,34210.0
2021-07-06 14:35:00,134.35,134.35,134.29,134.31,28081.0,127.831,127.831,127.774,127.793,28081.0
2021-07-06 14:40:00,134.31,134.31,134.28,134.28,25216.0,127.793,127.793,127.7644,127.7644,25216.0
2021-07-06 14:45:00,134.28,134.29,134.26,134.26,24424.0,127.7644,127.774,127.7454,127.7454,24424.0
2021-07-06 14:50:00,134.26,134.28,134.16,134.18,24654.0,127.7454,127.7644,127.6503,127.6693,24654.0
2021-07-06 14:55:00,134.18,134.25,134.17,134.22,30418.0,127.6693,127.7359,127.6598,127.7074,30418.0
2021-07-06 15:00:00,134.23,134.26,134.22,134.24,35266.0,127.7169,127.7454,127.7074,127.7264,35266.0
2021-07-06 15:05:00,134.25,134.32,134.24,134.31,42209.0,127.7359,127.8025,127.7264,127.793,42209.0
2021-07-06 15:10:00,134.31,134.38,134.31,134.36,32606.0,127.793,127.8596,127.793,127.8406,32606.0
2021-07-06 15:15:00,134.35,134.37,134.34,134.36,12967.0,127.831,127.8501,127.8215,127.8406,12967.0
2021-07-06 15:20:00,134.36,134.4,134.35,134.39,14335.0,127.8406,127.8786,127.831,127.8691,14335.0
2021-07-06 15:25:00,134.4,134.46,134.39,134.45,12926.0,127.8786,127.9357,127.8691,127.9262,12926.0
2021-07-06 15:30:00,134.45,134.49,134.35,134.37,19286.0,127.9262,127.9643,127.831,127.8501,19286.0
2021-07-06 15:35:00,134.38,134.48,134.36,134.47,79251.0,127.8596,127.9547,127.8406,127.9452,79251.0
2021-07-06 15:40:00,134.47,134.5,134.45,134.47,15854.0,127.9452,127.9738,127.9262,127.9452,15854.0
2021-07-06 15:45:00,134.48,134.54,134.48,134.52,14819.0,127.9547,128.0118,127.9547,127.9928,14819.0
2021-07-06 15:50:00,134.53,134.58,134.44,134.48,26399.0,128.0023,128.0499,127.9167,127.9547,26399.0
2021-07-06 15:55:00,134.45,134.52,134.44,134.52,23653.0,127.9262,127.9928,127.9167,127.9928,23653.0
2021-07-07 09:30:00,134.93,134.93,134.64,134.86,26059.0,128.3829,128.3829,128.107,128.3163,26059.0
2021-07-07 09:35:00,134.84,134.89,134.84,134.87,23348.0,128.2973,128.3448,128.2973,128.3258,23348.0
2021-07-07 09:40:00,134.9,134.9,134.77,134.84,18091.0,128.3544,128.3544,128.2307,128.2973,18091.0
2021-07-07 09:45:00,134.83,134.88,134.8,134.83,12808.0,128.2878,128.3353,128.2592,128.2878,12808.0
2021-07-07 09:50:00,134.83,134.83,134.74,134.77,16097.0,128.2878,128.2878,128.2021,128.2307,16097.0
2021-07-07 09:55:00,134.78,134.84,134.75,134.84,9139.0,128.2402,128.2973,128.2116,128.2973,9139.0
2021-07-07 10:00:00,134.8,134.86,134.72,134.72,27397.0,128.2592,128.3163,128.1831,128.1831,27397.0
2021-07-07 10:05:00,134.71,134.8,134.71,134.79,29363.0,128.1736,128.2592,128.1736,128.2497,29363.0
2021-07-07 10:10:00,134.79,134.88,134.79,134.84,9330.0,128.2497,128.3353,128.2497,128.2973,9330.0
2021-07-07 10:15:00,134.85,134.93,134.85,134.91,8435.0,128.3068,128.3829,128.3068,128.3639,8435.0
2021-07-07 10:20:00,134.91,134.91,134.82,134.82,10896.0,128.3639,128.3639,128.2782,128.2782,10896.0
2021-07-07 10:25:00,134.81,134.83,134.62,134.62,12731.0,128.2687,128.2878,128.0879,128.0879,12731.0
2021-07-07 10:30:00,134.64,134.69,134.53,134.53,10624.0,128.107,128.1545,128.0023,128.0023,10624.0
2021-07-07 10:35:00,134.53,134.64,134.51,134.51,5905.0,128.0023,128.107,127.9833,127.9833,5905.0
2021-07-07 10:40:00,134.51,134.53,134.33,134.35,7523.0,127.9833,128.0023,127.812,127.831,7523.0
2021-07-07 10:45:00,134.33,134.58,134.3,134.54,18529.0,127.812,128.0499,127.7835,128.0118,18529.0
2021-07-07 10:50:00,134.51,134.57,134.49,134.56,7747.0,127.9833,128.0404,127.9643,128.0309,7747.0
2021-07-07 10:55:00,134.55,134.65,134.55,134.64,28375.0,128.0213,128.1165,128.0213,128.107,28375.0
2021-07-07 11:00:00,134.64,134.7,134.56,134.66,12403.0,128.107,128.1641,128.0309,128.126,12403.0
2021-07-07 11:05:00,134.64,134.69,134.56,134.63,35568.0,128.107,128.1545,128.0309,128.0975,35568.0
2021-07-07 11:10:00,134.63,134.75,134.59,134.73,50748.0,128.0975,128.2116,128.0594,128.1926,50748.0
2021-07-07 11:15:00,134.75,134.81,134.69,134.79,7980.0,128.2116,128.2687,128.1545,128.2497,7980.0
2021-07-07 11:20:00,134.79,134.82,134.76,134.81,8454.0,128.2497,128.2782,128.2212,128.2687,8454.0
2021-07-07 11:25:00,134.8,134.83,134.75,134.83,8045.0,128.2592,128.2878,128.2116,128.2878,8045.0
2021-07-07 11:30:00,134.83,134.83,134.79,134.81,10622.0,128.2878,128.2878,128.2497,128.2687,10622.0
2021-07-07 11:35:00,134.87,134.9,134.84,134.87,2701.0,128.3258,128.3544,128.2973,128.3258,2701.0
2021-07-07 11:40:00,134.88,134.96,134.88,134.96,7717.0,128.3353,128.4114,128.3353,128.4114,7717.0
2021-07-07 11:45:00,134.97,135.02,134.97,135.02,5103.0,128.421,128.4685,128.421,128.4685,5103.0
2021-07-07 11:50:00,135.01,135.03,134.99,134.99,4760.0,128.459,128.478,128.44,128.44,4760.0
2021-07-07 11:55:00,135.0,135.01,134.92,134.93,4366.0,128.4495,128.459,128.3734,128.3829,4366.0
2021-07-07 12:00:00,134.95,135.08,134.95,135.08,15884.0,128.4019,128.5256,128.4019,128.5256,15884.0
2021-07-07 12:05:00,135.09,135.11,135.07,135.11,12906.0,128.5351,128.5542,128.5161,128.5542,12906.0
2021-07-07 12:10:00,135.1,135.14,135.07,135.12,13631.0,128.5447,128.5827,128.5161,128.5637,13631.0
2021-07-07 12:15:00,135.15,135.17,135.1,135.12,14036.0,128.5922,128.6113,128.5447,128.5637,14036.0
2021-07-07 12:20:00,135.12,135.12,135.0,135.02,10775.0,128.5637,128.5637,128.4495,128.4685,10775.0
2021-07-07 12:25:00,135.02,135.04,134.97,134.97,9708.0,128.4685,128.4876,128.421,128.421,9708.0
2021-07-07 12:30:00,134.97,135.08,134.94,135.08,7597.0,128.421,128.5256,128.3924,128.5256,7597.0
2021-07-07 12:35:00,135.07,135.08,135.01,135.03,14905.0,128.5161,128.5256,128.459,128.478,14905.0
2021-07-07 12:40:00,135.03,135.03,134.93,134.93,13737.0,128.478,128.478,128.3829,128.3829,13737.0
2021-07-07 12:45:00,134.94,134.99,134.91,134.99,22354.0,128.3924,128.44,128.3639,128.44,22354.0
2021-07-07 12:50:00,135.0,135.04,134.99,135.04,16127.0,128.4495,128.4876,128.44,128.4876,16127.0
2021-07-07 12:55:00,135.03,135.06,135.01,135.04,10819.0,128.478,128.5066,128.459,128.4876,10819.0
2021-07-07 13:00:00,135.04,135.04,134.97,134.97,11353.0,128.4876,128.4876,128.421,128.421,11353.0
2021-07-07 13:05:00,134.98,135.0,134.95,134.99,27303.0,128.4305,128.4495,128.4019,128.44,27303.0
2021-07-07 13:10:00,134.97,135.02,134.93,134.99,8945.0,128.421,128.4685,128.3829,128.44,8945.0
2021-07-07 13:15:00,134.98,134.99,134.95,134.98,18915.0,128.4305,128.44,128.4019,128.4305,18915.0
2021-07-07 13:20:00,134.97,135.0,134.95,134.96,106259.0,128.421,128.4495,128.4019,128.4114,106259.0
2021-07-07 13:25:00,134.94,135.0,134.94,134.99,17141.0,128.3924,128.4495,128.3924,128.44,17141.0
2021-07-07 13:30:00,134.99,135.02,134.95,134.99,8156.0,128.44,128.4685,128.4019,128.44,8156.0
2021-07-07 13:35:00,135.0,135.01,134.96,134.96,13862.0,128.4495,128.459,128.4114,128.4114,13862.0
2021-07-07 13:40:00,134.96,134.98,134.94,134.96,42472.0,128.4114,128.4305,128.3924,128.4114,42472.0
2021-07-07 13:45:00,134.98,135.07,134.98,135.07,10881.0,128.4305,128.5161,128.4305,128.5161,10881.0
2021-07-07 13:50:00,135.06,135.1,135.05,135.08,9817.0,128.5066,128.5447,128.4971,128.5256,9817.0
2021-07-07 13:55:00,135.1,135.12,134.99,135.0,69345.0,128.5447,128.5637,128.44,128.4495,69345.0
2021-07-07 14:00:00,135.01,135.2,135.0,135.2,12109.0,128.459,128.6398,128.4495,128.6398,12109.0
2021-07-07 14:05:00,135.17,135.19,135.08,135.18,4301.0,128.6113,128.6303,128.5256,128.6208,4301.0
2021-07-07 14:10:00,135.18,135.19,135.12,135.14,10100.0,128.6208,128.6303,128.5637,128.5827,10100.0
2021-07-07 14:15:00,135.14,135.22,135.08,135.22,4120.0,128.5827,128.6588,128.5256,128.6588,4120.0
2021-07-07 14:20:00,135.19,135.19,135.06,135.1,35687.0,128.6303,128.6303,128.5066,128.5447,35687.0
2021-07-07 14:25:00,135.11,135.14,135.06,135.08,19696.0,128.5542,128.5827,128.5066,128.5256,19696.0
2021-07-07 14:30:00,135.06,135.09,135.04,135.07,16158.0,128.5066,128.5351,128.4876,128.5161,16158.0
2021-07-07 14:35:00,135.05,135.06,134.96,134.97,4551.0,128.4971,128.5066,128.4114,128.421,4551.0
2021-07-07 14:40:00,134.98,135.06,134.95,135.04,10019.0,128.4305,128.5066,128.4019,128.4876,10019.0
2021-07-07 14:45:00,135.05,135.15,135.04,135.15,65191.0,128.4971,128.5922,128.4876,128.5922,65191.0
2021-07-07 14:50:00,135.14,135.17,135.1,135.11,11458.0,128.5827,128.6113,128.5447,128.5542,11458.0
2021-07-07 14:55:00,135.11,135.21,135.11,135.19,14803.0,128.5542,128.6493,128.5542,128.6303,14803.0
2021-07-07 15:00:00,135.18,135.25,135.18,135.25,22790.0,128.6208,128.6874,128.6208,128.6874,22790.0
2021-07-07 15:05:00,135.23,135.24,135.2,135.24,6306.0,128.6683,128.6779,128.6398,128.6779,6306.0
2021-07-07 15:10:00,135.23,135.24,135.2,135.22,23637.0,128.6683,128.6779,128.6398,128.6588,23637.0
2021-07-07 15:15:00,135.22,135.23,135.17,135.18,10167.0,128.6588,128.6683,128.6113,128.6208,10167.0
2021-07-07 15:20:00,135.19,135.24,135.16,135.19,20241.0,128.6303,128.6779,128.6017,128.6303,20241.0
2021-07-07 15:25:00,135.19,135.2,135.15,135.16,14249.0,128.6303,128.6398,128.5922,128.6017,14249.0
2021-07-07 15:30:00,135.17,135.28,135.15,135.28,13718.0,128.6113,128.7159,128.5922,128.7159,13718.0
2021-07-07 15:35:00,135.28,135.28,135.18,135.22,16971.0,128.7159,128.7159,128.6208,128.6588,16971.0
2021-07-07 15:40:00,135.23,135.24,135.18,135.22,33524.0,128.6683,128.6779,128.6208,128.6588,33524.0
2021-07-07 15:45:00,135.23,135.26,135.2,135.2,213812.0,128.6683,128.6969,128.6398,128.6398,213812.0
2021-07-07 15:50:00,135.2,135.28,135.2,135.23,25288.0,128.6398,128.7159,128.6398,128.6683,25288.0
2021-07-07 15:55:00,135.23,135.23,135.09,135.2,35827.0,128.6683,128.6683,128.5351,128.6398,35827.0
2021-07-08 09:30:00,133.29,133.71,133.29,133.69,43796.0,126.8225,127.2221,126.8225,127.2031,43796.0
2021-07-08 09:35:00,133.7,133.72,133.56,133.66,45211.0,127.2126,127.2316,127.0794,127.1745,45211.0
2021-07-08 09:40:00,133.68,133.74,133.36,133.39,13236.0,127.1936,127.2506,126.8891,126.9176,13236.0
2021-07-08 09:45:00,133.37,133.42,133.26,133.36,14088.0,126.8986,126.9462,126.7939,126.8891,14088.0
2021-07-08 09:50:00,133.37,133.8,133.37,133.74,7265.0,126.8986,127.3077,126.8986,127.2506,7265.0
2021-07-08 09:55:00,133.81,133.87,133.7,133.84,4893.0,127.3172,127.3743,127.2126,127.3458,4893.0
2021-07-08 10:00:00,133.85,133.85,133.56,133.71,16205.0,127.3553,127.3553,127.0794,127.2221,16205.0
2021-07-08 10:05:00,133.69,133.72,133.62,133.62,6893.0,127.2031,127.2316,127.1365,127.1365,6893.0
2021-07-08 10:10:00,133.57,133.7,133.57,133.65,5380.0,127.0889,127.2126,127.0889,127.165,5380.0
2021-07-08 10:15:00,133.58,133.59,133.4,133.4,17019.0,127.0984,127.1079,126.9271,126.9271,17019.0
2021-07-08 10:20:00,133.35,133.35,133.19,133.2,12755.0,126.8796,126.8796,126.7273,126.7368,12755.0
2021-07-08 10:25:00,133.28,133.58,133.21,133.57,11440.0,126.813,127.0984,126.7464,127.0889,11440.0
2021-07-08 10:30:00,133.62,133.66,133.4,133.43,9013.0,127.1365,127.1745,126.9271,126.9557,9013.0
2021-07-08 10:35:00,133.43,133.51,133.28,133.36,9686.0,126.9557,127.0318,126.813,126.8891,9686.0
2021-07-08 10:40:00,133.38,133.52,133.27,133.49,6223.0,126.9081,127.0413,126.8034,127.0128,6223.0
2021-07-08 10:45:00,133.55,133.57,133.33,133.36,3679.0,127.0699,127.0889,126.8605,126.8891,3679.0
2021-07-08 10:50:00,133.35,133.51,133.3,133.5,6698.0,126.8796,127.0318,126.832,127.0223,6698.0
2021-07-08 10:55:00,133.43,133.48,133.28,133.28,22690.0,126.9557,127.0033,126.813,126.813,22690.0
2021-07-08 11:00:00,133.29,133.39,133.24,133.32,10926.0,126.8225,126.9176,126.7749,126.851,10926.0
2021-07-08 11:05:00,133.33,133.64,133.33,133.62,11724.0,126.8605,127.1555,126.8605,127.1365,11724.0
2021-07-08 11:10:00,133.63,133.69,133.62,133.68,4781.0,127.146,127.2031,127.1365,127.1936,4781.0
2021-07-08 11:15:00,133.65,133.8,133.59,133.78,7374.0,127.165,127.3077,127.1079,127.2887,7374.0
2021-07-08 11:20:00,133.77,133.86,133.76,133.83,14958.0,127.2792,127.3648,127.2697,127.3363,14958.0
2021-07-08 11:25:00,133.83,133.89,133.82,133.87,4301.0,127.3363,127.3934,127.3268,127.3743,4301.0
2021-07-08 11:30:00,133.86,133.9,133.75,133.82,4403.0,127.3648,127.4029,127.2602,127.3268,4403.0
2021-07-08 11:35:00,133.83,133.98,133.75,133.98,76151.0,127.3363,127.479,127.2602,127.479,76151.0
2021-07-08 11:40:00,133.99,134.03,133.98,134.01,7607.0,127.4885,127.5266,127.479,127.5075,7607.0
2021-07-08 11:45:00,134.01,134.15,134.01,134.13,3090.0,127.5075,127.6407,127.5075,127.6217,3090.0
2021-07-08 11:50:00,134.15,134.2,134.09,134.09,6356.0,127.6407,127.6883,127.5837,127.5837,6356.0
2021-07-08 11:55:00,134.13,134.15,134.08,134.15,5263.0,127.6217,127.6407,127.5741,127.6407,5263.0
2021-07-08 12:00:00,134.15,134.22,134.15,134.18,2392.0,127.6407,127.7074,127.6407,127.6693,2392.0
2021-07-08 12:05:00,134.17,134.22,134.17,134.2,3863.0,127.6598,127.7074,127.6598,127.6883,3863.0
2021-07-08 12:10:00,134.19,134.19,134.07,134.1,64953.0,127.6788,127.6788,127.5646,127.5932,64953.0
2021-07-08 12:15:00,134.08,134.15,134.06,134.1,9145.0,127.5741,127.6407,127.5551,127.5932,9145.0
2021-07-08 12:20:00,134.09,134.13,134.05,134.05,8945.0,127.5837,127.6217,127.5456,127.5456,8945.0
2021-07-08 12:25:00,134.07,134.19,134.05,134.18,7222.0,127.5646,127.6788,127.5456,127.6693,7222.0
2021-07-08 12:30:00,134.17,134.29,134.17,134.23,6558.0,127.6598,127.774,127.6598,127.7169,6558.0
2021-07-08 12:35:00,134.22,134.25,134.17,134.22,11458.0,127.7074,127.7359,127.6598,127.7074,11458.0
2021-07-08 12:40:00,134.23,134.27,134.18,134.27,11186.0,127.7169,127.7549,127.6693,127.7549,11186.0
2021-07-08 12:45:00,134.27,134.27,134.23,134.25,8651.0,127.7549,127.7549,127.7169,127.7359,8651.0
2021-07-08 12:50:00,134.26,134.3,134.24,134.29,6715.0,127.7454,127.7835,127.7264,127.774,6715.0
2021-07-08 12:55:00,134.3,134.32,134.26,134.26,8993.0,127.7835,127.8025,127.7454,127.7454,8993.0
2021-07-08 13:00:00,134.25,134.27,134.2,134.2,7207.0,127.7359,127.7549,127.6883,127.6883,7207.0
2021-07-08 13:05:00,134.2,134.22,134.18,134.18,5126.0,127.6883,127.7074,127.6693,127.6693,5126.0
2021-07-08 13:10:00,134.17,134.17,134.05,134.05,6167.0,127.6598,127.6598,127.5456,127.5456,6167.0
2021-07-08 13:15:00,134.06,134.17,134.05,134.12,58866.0,127.5551,127.6598,127.5456,127.6122,58866.0
2021-07-08 13:20:00,134.11,134.11,134.02,134.03,6741.0,127.6027,127.6027,127.5171,127.5266,6741.0
2021-07-08 13:25:00,134.05,134.15,134.05,134.14,12680.0,127.5456,127.6407,127.5456,127.6312,12680.0
2021-07-08 13:30:00,134.15,134.2,134.11,134.13,8934.0,127.6407,127.6883,127.6027,127.6217,8934.0
2021-07-08 13:35:00,134.14,134.19,134.12,134.17,274081.0,127.6312,127.6788,127.6122,127.6598,274081.0
2021-07-08 13:40:00,134.16,134.2,134.14,134.17,8912.0,127.6503,127.6883,127.6312,127.6598,8912.0
2021-07-08 13:45:00,134.17,134.18,134.08,134.08,10772.0,127.6598,127.6693,127.5741,127.5741,10772.0
2021-07-08 13:50:00,134.09,134.12,134.05,134.05,6204.0,127.5837,127.6122,127.5456,127.5456,6204.0
2021-07-08 13:55:00,134.05,134.1,134.02,134.05,17809.0,127.5456,127.5932,127.5171,127.5456,17809.0
2021-07-08 14:00:00,134.07,134.07,133.99,134.03,8120.0,127.5646,127.5646,127.4885,127.5266,8120.0
2021-07-08 14:05:00,134.02,134.02,133.95,133.95,11419.0,127.5171,127.5171,127.4505,127.4505,11419.0
2021-07-08 14:10:00,133.96,134.04,133.95,134.02,7060.0,127.46,127.5361,127.4505,127.5171,7060.0
2021-07-08 14:15:00,134.04,134.07,133.87,133.89,14092.0,127.5361,127.5646,127.3743,127.3934,14092.0
2021-07-08 14:20:00,133.89,133.9,133.84,133.86,10174.0,127.3934,127.4029,127.3458,127.3648,10174.0
2021-07-08 14:25:00,133.86,133.87,133.78,133.82,21658.0,127.3648,127.3743,127.2887,127.3268,21658.0
2021-07-08 14:30:00,133.82,133.9,133.78,133.9,13409.0,127.3268,127.4029,127.2887,127.4029,13409.0
2021-07-08 14:35:00,133.9,133.91,133.84,133.85,17939.0,127.4029,127.4124,127.3458,127.3553,17939.0
2021-07-08 14:40:00,133.85,133.9,133.82,133.83,50787.0,127.3553,127.4029,127.3268,127.3363,50787.0
2021-07-08 14:45:00,133.84,133.85,133.74,133.75,20033.0,127.3458,127.3553,127.2506,127.2602,20033.0
2021-07-08 14:50:00,133.74,133.82,133.72,133.76,13474.0,127.2506,127.3268,127.2316,127.2697,13474.0
2021-07-08 14:55:00,133.79,133.92,133.79,133.85,19222.0,127.2982,127.4219,127.2982,127.3553,19222.0
2021-07-08 15:00:00,133.85,133.96,133.84,133.9,15146.0,127.3553,127.46,127.3458,127.4029,15146.0
2021-07-08 15:05:00,133.91,133.92,133.83,133.86,15737.0,127.4124,127.4219,127.3363,127.3648,15737.0
2021-07-08 15:10:00,133.87,133.87,133.77,133.77,20621.0,127.3743,127.3743,127.2792,127.2792,20621.0
2021-07-08 15:15:00,133.78,133.78,133.68,133.77,69698.0,127.2887,127.2887,127.1936,127.2792,69698.0
2021-07-08 15:20:00,133.77,133.92,133.74,133.88,52824.0,127.2792,127.4219,127.2506,127.3838,52824.0
2021-07-08 15:25:00,133.88,133.91,133.81,133.86,58298.0,127.3838,127.4124,127.3172,127.3648,58298.0
2021-07-08 15:30:00,133.86,133.92,133.82,133.87,49998.0,127.3648,127.4219,127.3268,127.3743,49998.0
2021-07-08 15:35:00,133.88,133.98,133.83,133.9,22497.0,127.3838,127.479,127.3363,127.4029,22497.0
2021-07-08 15:40:00,133.91,133.91,133.71,133.79,36555.0,127.4124,127.4124,127.2221,127.2982,36555.0
2021-07-08 15:45:00,133.77,133.77,133.6,133.61,18384.0,127.2792,127.2792,127.1174,127.127,18384.0
2021-07-08 15:50:00,133.6,133.85,133.52,133.77,61398.0,127.1174,127.3553,127.0413,127.2792,61398.0
2021-07-08 15:55:00,133.78,134.03,133.78,134.03,45671.0,127.2887,127.5266,127.2887,127.5266,45671.0
2021-07-09 09:30:00,134.17,134.59,134.17,134.53,11471.0,127.6598,128.0594,127.6598,128.0023,11471.0
2021-07-09 09:35:00,134.58,134.6,134.49,134.56,3575.0,128.0499,128.0689,127.9643,128.0309,3575.0
2021-07-09 09:40:00,134.54,134.68,134.54,134.67,177076.0,128.0118,128.145,128.0118,128.1355,177076.0
2021-07-09 09:45:00,134.65,134.65,134.6,134.63,2482.0,128.1165,128.1165,128.0689,128.0975,2482.0
2021-07-09 09:50:00,134.61,134.68,134.61,134.67,5895.0,128.0784,128.145,128.0784,128.1355,5895.0
2021-07-09 09:55:00,134.67,134.71,134.66,134.71,3133.0,128.1355,128.1736,128.126,128.1736,3133.0
2021-07-09 10:00:00,134.72,134.88,134.72,134.88,24306.0,128.1831,128.3353,128.1831,128.3353,24306.0
2021-07-09 10:05:00,134.88,134.88,134.78,134.79,3651.0,128.3353,128.3353,128.2402,128.2497,3651.0
2021-07-09 10:10:00,134.8,134.82,134.75,134.75,6734.0,128.2592,128.2782,128.2116,128.2116,6734.0
2021-07-09 10:15:00,134.74,134.85,134.74,134.85,3670.0,128.2021,128.3068,128.2021,128.3068,3670.0
2021-07-09 10:20:00,134.84,134.89,134.84,134.87,4393.0,128.2973,128.3448,128.2973,128.3258,4393.0
2021-07-09 10:25:00,134.88,134.89,134.83,134.83,7485.0,128.3353,128.3448,128.2878,128.2878,7485.0
2021-07-09 10:30:00,134.82,134.85,134.8,134.8,4234.0,128.2782,128.3068,128.2592,128.2592,4234.0
2021-07-09 10:35:00,134.81,134.86,134.8,134.83,4118.0,128.2687,128.3163,128.2592,128.2878,4118.0
2021-07-09 10:40:00,134.81,134.83,134.78,134.83,4235.0,128.2687,128.2878,128.2402,128.2878,4235.0
2021-07-09 10:45:00,134.83,134.91,134.83,134.9,23262.0,128.2878,128.3639,128.2878,128.3544,23262.0
2021-07-09 10:50:00,134.88,134.96,134.88,134.95,4669.0,128.3353,128.4114,128.3353,128.4019,4669.0
2021-07-09 10:55:00,134.95,134.96,134.8,134.81,6533.0,128.4019,128.4114,128.2592,128.2687,6533.0
2021-07-09 11:00:00,134.83,134.9,134.82,134.89,3723.0,128.2878,128.3544,128.2782,128.3448,3723.0
2021-07-09 11:05:00,134.89,134.92,134.89,134.92,2411.0,128.3448,128.3734,128.3448,128.3734,2411.0
2021-07-09 11:10:00,134.91,134.91,134.87,134.87,2347.0,128.3639,128.3639,128.3258,128.3258,2347.0
2021-07-09 11:15:00,134.87,134.94,134.85,134.93,7003.0,128.3258,128.3924,128.3068,128.3829,7003.0
2021-07-09 11:20:00,134.94,134.98,134.94,134.97,2784.0,128.3924,128.4305,128.3924,128.421,2784.0
2021-07-09 11:25:00,134.98,135.04,134.97,135.01,3261.0,128.4305,128.4876,128.421,128.459,3261.0
2021-07-09 11:30:00,135.02,135.07,135.02,135.07,3543.0,128.4685,128.5161,128.4685,128.5161,3543.0
2021-07-09 11:35:00,135.06,135.12,135.06,135.11,15028.0,128.5066,128.5637,128.5066,128.5542,15028.0
2021-07-09 11:40:00,135.1,135.15,135.1,135.13,51753.0,128.5447,128.5922,128.5447,128.5732,51753.0
2021-07-09 11:45:00,135.14,135.15,135.1,135.1,4193.0,128.5827,128.5922,128.5447,128.5447,4193.0
2021-07-09 11:50:00,135.09,135.1,135.08,135.09,2344.0,128.5351,128.5447,128.5256,128.5351,2344.0
2021-07-09 11:55:00,135.09,135.09,134.96,134.99,9532.0,128.5351,128.5351,128.4114,128.44,9532.0
2021-07-09 12:00:00,135.03,135.05,135.02,135.03,2170.0,128.478,128.4971,128.4685,128.478,2170.0
2021-07-09 12:05:00,135.04,135.04,135.0,135.0,1070.0,128.4876,128.4876,128.4495,128.4495,1070.0
2021-07-09 12:10:00,134.99,135.0,134.98,134.98,1736.0,128.44,128.4495,128.4305,128.4305,1736.0
2021-07-09 12:15:00,135.0,135.01,134.98,134.98,7284.0,128.4495,128.459,128.4305,128.4305,7284.0
2021-07-09 12:20:00,134.97,134.98,134.89,134.91,7286.0,128.421,128.4305,128.3448,128.3639,7286.0
2021-07-09 12:25:00,134.92,134.92,134.88,134.88,1427.0,128.3734,128.3734,128.3353,128.3353,1427.0
2021-07-09 12:30:00,134.91,134.92,134.9,134.92,1284.0,128.3639,128.3734,128.3544,128.3734,1284.0
2021-07-09 12:35:00,134.93,134.98,134.92,134.98,1229.0,128.3829,128.4305,128.3734,128.4305,1229.0
2021-07-09 12:40:00,134.99,135.05,134.98,135.05,1009.0,128.44,128.4971,128.4305,128.4971,1009.0
2021-07-09 12:45:00,135.03,135.06,135.02,135.03,2059.0,128.478,128.5066,128.4685,128.478,2059.0
2021-07-09 12:50:00,135.01,135.04,135.01,135.02,1959.0,128.459,128.4876,128.459,128.4685,1959.0
2021-07-09 12:55:00,135.01,135.01,134.95,134.96,5122.0,128.459,128.459,128.4019,128.4114,5122.0
2021-07-09 13:00:00,134.97,134.98,134.96,134.97,5132.0,128.421,128.4305,128.4114,128.421,5132.0
2021-07-09 13:05:00,134.97,134.97,134.88,134.88,8522.0,128.421,128.421,128.3353,128.3353,8522.0
2021-07-09 13:10:00,134.89,134.92,134.89,134.92,9075.0,128.3448,128.3734,128.3448,128.3734,9075.0
2021-07-09 13:15:00,134.92,134.96,134.92,134.96,3222.0,128.3734,128.4114,128.3734,128.4114,3222.0
2021-07-09 13:20:00,134.98,134.98,134.94,134.96,12228.0,128.4305,128.4305,128.3924,128.4114,12228.0
2021-07-09 13:25:00,134.97,134.97,134.95,134.96,5085.0,128.421,128.421,128.4019,128.4114,5085.0
2021-07-09 13:30:00,134.97,134.97,134.95,134.96,4995.0,128.421,128.421,128.4019,128.4114,4995.0
2021-07-09 13:35:00,134.95,135.0,134.95,135.0,1615.0,128.4019,128.4495,128.4019,128.4495,1615.0
2021-07-09 13:40:00,135.03,135.04,135.02,135.03,1123.0,128.478,128.4876,128.4685,128.478,1123.0
2021-07-09 13:45:00,135.03,135.03,135.0,135.0,3510.0,128.478,128.478,128.4495,128.4495,3510.0
2021-07-09 13:50:00,135.0,135.02,135.0,135.02,2995.0,128.4495,128.4685,128.4495,128.4685,2995.0
2021-07-09 13:55:00,135.02,135.02,134.98,135.01,1177.0,128.4685,128.4685,128.4305,128.459,1177.0
2021-07-09 14:00:00,135.02,135.02,135.02,135.02,400.0,128.4685,128.4685,128.4685,128.4685,400.0
2021-07-09 14:05:00,135.0,135.03,134.99,134.99,9871.0,128.4495,128.478,128.44,128.44,9871.0
2021-07-09 14:10:00,135.0,135.01,134.98,134.98,2498.0,128.4495,128.459,128.4305,128.4305,2498.0
2021-07-09 14:15:00,134.98,135.04,134.98,135.03,1987.0,128.4305,128.4876,128.4305,128.478,1987.0
2021-07-09 14:20:00,135.03,135.04,135.0,135.04,3082.0,128.478,128.4876,128.4495,128.4876,3082.0
2021-07-09 14:25:00,135.04,135.05,135.02,135.02,1586.0,128.4876,128.4971,128.4685,128.4685,1586.0
2021-07-09 14:30:00,135.04,135.08,135.03,135.07,8731.0,128.4876,128.5256,128.478,128.5161,8731.0
2021-07-09 14:35:00,135.09,135.13,135.08,135.12,5579.0,128.5351,128.5732,128.5256,128.5637,5579.0
2021-07-09 14:40:00,135.11,135.15,135.11,135.15,2344.0,128.5542,128.5922,128.5542,128.5922,2344.0
2021-07-09 14:45:00,135.14,135.14,135.13,135.14,2003.0,128.5827,128.5827,128.5732,128.5827,2003.0
2021-07-09 14:50:00,135.14,135.18,135.13,135.17,3775.0,128.5827,128.6208,128.5732,128.6113,3775.0
2021-07-09 14:55:00,135.16,135.21,135.16,135.19,5214.0,128.6017,128.6493,128.6017,128.6303,5214.0
2021-07-09 15:00:00,135.2,135.23,135.17,135.17,7666.0,128.6398,128.6683,128.6113,128.6113,7666.0
2021-07-09 15:05:00,135.22,135.22,135.2,135.21,3069.0,128.6588,128.6588,128.6398,128.6493,3069.0
2021-07-09 15:10:00,135.22,135.23,135.2,135.21,7932.0,128.6588,128.6683,128.6398,128.6493,7932.0
2021-07-09 15:15:00,135.22,135.25,135.21,135.25,14688.0,128.6588,128.6874,128.6493,128.6874,14688.0
2021-07-09 15:20:00,135.24,135.24,135.2,135.2,4061.0,128.6779,128.6779,128.6398,128.6398,4061.0
2021-07-09 15:25:00,135.19,135.23,135.19,135.22,8273.0,128.6303,128.6683,128.6303,128.6588,8273.0
2021-07-09 15:30:00,135.23,135.25,135.19,135.21,5650.0,128.6683,128.6874,128.6303,128.6493,5650.0
2021-07-09 15:35:00,135.23,135.25,135.21,135.23,8774.0,128.6683,128.6874,128.6493,128.6683,8774.0
2021-07-09 15:40:00,135.23,135.24,135.19,135.19,28956.0,128.6683,128.6779,128.6303,128.6303,28956.0
2021-07-09 15:45:00,135.18,135.25,135.16,135.25,15945.0,128.6208,128.6874,128.6017,128.6874,15945.0
2021-07-09 15:50:00,135.28,135.32,135.24,135.32,17553.0,128.7159,128.754,128.6779,128.754,17553.0
2021-07-09 15:55:00,135.31,135.31,135.2,135.26,17769.0,128.7445,128.7445,128.6398,128.6969,17769.0
2021-07-12 09:30:00,135.13,135.57,135.13,135.28,9274.0,128.5732,128.9918,128.5732,128.7159,9274.0
2021-07-12 09:35:00,135.27,135.49,135.26,135.41,4712.0,128.7064,128.9157,128.6969,128.8396,4712.0
2021-07-12 09:40:00,135.35,135.36,135.26,135.35,7488.0,128.7825,128.792,128.6969,128.7825,7488.0
2021-07-12 09:45:00,135.36,135.37,135.31,135.36,6041.0,128.792,128.8016,128.7445,128.792,6041.0
2021-07-12 09:50:00,135.33,135.36,135.28,135.33,6911.0,128.7635,128.792,128.7159,128.7635,6911.0
2021-07-12 09:55:00,135.34,135.38,135.33,135.35,2900.0,128.773,128.8111,128.7635,128.7825,2900.0
2021-07-12 10:00:00,135.4,135.42,135.31,135.4,2550.0,128.8301,128.8491,128.7445,128.8301,2550.0
2021-07-12 10:05:00,135.43,135.49,135.4,135.47,2008.0,128.8586,128.9157,128.8301,128.8967,2008.0
2021-07-12 10:10:00,135.49,135.5,135.42,135.42,4842.0,128.9157,128.9252,128.8491,128.8491,4842.0
2021-07-12 10:15:00,135.49,135.53,135.46,135.53,2885.0,128.9157,128.9538,128.8872,128.9538,2885.0
2021-07-12 10:20:00,135.53,135.54,135.51,135.53,2610.0,128.9538,128.9633,128.9348,128.9538,2610.0
2021-07-12 10:25:00,135.51,135.56,135.51,135.54,2643.0,128.9348,128.9823,128.9348,128.9633,2643.0
2021-07-12 10:30:00,135.57,135.62,135.57,135.6,6505.0,128.9918,129.0394,128.9918,129.0204,6505.0
2021-07-12 10:35:00,135.63,135.64,135.61,135.63,3816.0,129.0489,129.0585,129.0299,129.0489,3816.0
2021-07-12 10:40:00,135.66,135.67,135.65,135.65,1749.0,129.0775,129.087,129.068,129.068,1749.0
2021-07-12 10:45:00,135.65,135.65,135.59,135.6,2933.0,129.068,129.068,129.0109,129.0204,2933.0
2021-07-12 10:50:00,135.61,135.64,135.6,135.6,5102.0,129.0299,129.0585,129.0204,129.0204,5102.0
2021-07-12 10:55:00,135.62,135.66,135.62,135.64,1190.0,129.0394,129.0775,129.0394,129.0585,1190.0
2021-07-12 11:00:00,135.64,135.64,135.59,135.61,6215.0,129.0585,129.0585,129.0109,129.0299,6215.0
2021-07-12 11:05:00,135.61,135.63,135.61,135.62,1882.0,129.0299,129.0489,129.0299,129.0394,1882.0
2021-07-12 11:10:00,135.63,135.64,135.59,135.6,2736.0,129.0489,129.0585,129.0109,129.0204,2736.0
2021-07-12 11:15:00,135.59,135.61,135.58,135.6,25676.0,129.0109,129.0299,129.0014,129.0204,25676.0
2021-07-12 11:20:00,135.59,135.59,135.54,135.55,3329.0,129.0109,129.0109,128.9633,128.9728,3329.0
2021-07-12 11:25:00,135.55,135.55,135.49,135.52,10433.0,128.9728,128.9728,128.9157,128.9443,10433.0
2021-07-12 11:30:00,135.52,135.52,135.47,135.47,1836.0,128.9443,128.9443,128.8967,128.8967,1836.0
2021-07-12 11:35:00,135.48,135.48,135.43,135.44,780.0,128.9062,128.9062,128.8586,128.8682,780.0
2021-07-12 11:40:00,135.44,135.45,135.43,135.43,800.0,128.8682,128.8777,128.8586,128.8586,800.0
2021-07-12 11:45:00,135.46,135.48,135.44,135.47,5593.0,128.8872,128.9062,128.8682,128.8967,5593.0
2021-07-12 11:50:00,135.47,135.5,135.45,135.49,5069.0,128.8967,128.9252,128.8777,128.9157,5069.0
2021-07-12 11:55:00,135.5,135.53,135.5,135.53,879.0,128.9252,128.9538,128.9252,128.9538,879.0
2021-07-12 12:00:00,135.56,135.58,135.54,135.57,3448.0,128.9823,129.0014,128.9633,128.9918,3448.0
2021-07-12 12:05:00,135.57,135.58,135.49,135.49,10970.0,128.9918,129.0014,128.9157,128.9157,10970.0
2021-07-12 12:10:00,135.49,135.51,135.49,135.5,3783.0,128.9157,128.9348,128.9157,128.9252,3783.0
2021-07-12 12:15:00,135.5,135.54,135.5,135.52,4054.0,128.9252,128.9633,128.9252,128.9443,4054.0
2021-07-12 12:20:00,135.52,135.52,135.45,135.46,2388.0,128.9443,128.9443,128.8777,128.8872,2388.0
2021-07-12 12:25:00,135.45,135.47,135.45,135.46,43168.0,128.8777,128.8967,128.8777,128.8872,43168.0
2021-07-12 12:30:00,135.47,135.51,135.46,135.5,2699.0,128.8967,128.9348,128.8872,128.9252,2699.0
2021-07-12 12:35:00,135.5,135.51,135.46,135.47,2967.0,128.9252,128.9348,128.8872,128.8967,2967.0
2021-07-12 12:40:00,135.49,135.49,135.47,135.48,1774.0,128.9157,128.9157,128.8967,128.9062,1774.0
2021-07-12 12:45:00,135.47,135.48,135.47,135.47,502.0,128.8967,128.9062,128.8967,128.8967,502.0
2021-07-12 12:50:00,135.46,135.47,135.45,135.46,3185.0,128.8872,128.8967,128.8777,128.8872,3185.0
2021-07-12 12:55:00,135.47,135.47,135.43,135.46,1403.0,128.8967,128.8967,128.8586,128.8872,1403.0
2021-07-12 13:00:00,135.47,135.48,135.46,135.47,2027.0,128.8967,128.9062,128.8872,128.8967,2027.0
2021-07-12 13:05:00,135.47,135.49,135.44,135.46,6658.0,128.8967,128.9157,128.8682,128.8872,6658.0
2021-07-12 13:10:00,135.46,135.49,135.45,135.48,1670.0,128.8872,128.9157,128.8777,128.9062,1670.0
2021-07-12 13:15:00,135.48,135.48,135.46,135.46,4045.0,128.9062,128.9062,128.8872,128.8872,4045.0
2021-07-12 13:20:00,135.49,135.5,135.48,135.49,2265.0,128.9157,128.9252,128.9062,128.9157,2265.0
2021-07-12 13:25:00,135.48,135.51,135.48,135.5,630.0,128.9062,128.9348,128.9062,128.9252,630.0
2021-07-12 13:30:00,135.52,135.53,135.51,135.52,2925.0,128.9443,128.9538,128.9348,128.9443,2925.0
2021-07-12 13:35:00,135.52,135.55,135.52,135.53,7103.0,128.9443,128.9728,128.9443,128.9538,7103.0
2021-07-12 13:40:00,135.53,135.53,135.48,135.49,4790.0,128.9538,128.9538,128.9062,128.9157,4790.0
2021-07-12 13:45:00,135.49,135.49,135.42,135.43,6104.0,128.9157,128.9157,128.8491,128.8586,6104.0
2021-07-12 13:50:00,135.43,135.46,135.42,135.45,7568.0,128.8586,128.8872,128.8491,128.8777,7568.0
2021-07-12 13:55:00,135.45,135.47,135.44,135.46,13173.0,128.8777,128.8967,128.8682,128.8872,13173.0
2021-07-12 14:00:00,135.46,135.49,135.45,135.47,29887.0,128.8872,128.9157,128.8777,128.8967,29887.0
2021-07-12 14:05:00,135.48,135.52,135.47,135.52,6294.0,128.9062,128.9443,128.8967,128.9443,6294.0
2021-07-12 14:10:00,135.51,135.53,135.5,135.5,8035.0,128.9348,128.9538,128.9252,128.9252,8035.0
2021-07-12 14:15:00,135.51,135.55,135.5,135.54,5645.0,128.9348,128.9728,128.9252,128.9633,5645.0
2021-07-12 14:20:00,135.54,135.57,135.54,135.57,13400.0,128.9633,128.9918,128.9633,128.9918,13400.0
2021-07-12 14:25:00,135.58,135.59,135.57,135.59,2700.0,129.0014,129.0109,128.9918,129.0109,2700.0
2021-07-12 14:30:00,135.59,135.65,135.59,135.62,6731.0,129.0109,129.068,129.0109,129.0394,6731.0
2021-07-12 14:35:00,135.62,135.62,135.59,135.59,9543.0,129.0394,129.0394,129.0109,129.0109,9543.0
2021-07-12 14:40:00,135.6,135.62,135.59,135.59,6769.0,129.0204,129.0394,129.0109,129.0109,6769.0
2021-07-12 14:45:00,135.59,135.59,135.53,135.53,4391.0,129.0109,129.0109,128.9538,128.9538,4391.0
2021-07-12 14:50:00,135.53,135.56,135.52,135.53,8906.0,128.9538,128.9823,128.9443,128.9538,8906.0
2021-07-12 14:55:00,135.53,135.57,135.52,135.54,6517.0,128.9538,128.9918,128.9443,128.9633,6517.0
2021-07-12 15:00:00,135.54,135.56,135.51,135.51,8035.0,128.9633,128.9823,128.9348,128.9348,8035.0
2021-07-12 15:05:00,135.51,135.58,135.51,135.58,52283.0,128.9348,129.0014,128.9348,129.0014,52283.0
2021-07-12 15:10:00,135.58,135.61,135.57,135.6,59802.0,129.0014,129.0299,128.9918,129.0204,59802.0
2021-07-12 15:15:00,135.61,135.63,135.61,135.63,1621.0,129.0299,129.0489,129.0299,129.0489,1621.0
2021-07-12 15:20:00,135.62,135.65,135.61,135.65,5255.0,129.0394,129.068,129.0299,129.068,5255.0
2021-07-12 15:25:00,135.64,135.66,135.63,135.65,7456.0,129.0585,129.0775,129.0489,129.068,7456.0
2021-07-12 15:30:00,135.65,135.66,135.59,135.62,10466.0,129.068,129.0775,129.0109,129.0394,10466.0
2021-07-12 15:35:00,135.63,135.66,135.59,135.61,4188.0,129.0489,129.0775,129.0109,129.0299,4188.0
2021-07-12 15:40:00,135.6,135.63,135.59,135.61,6490.0,129.0204,129.0489,129.0109,129.0299,6490.0
2021-07-12 15:45:00,135.61,135.63,135.56,135.61,12342.0,129.0299,129.0489,128.9823,129.0299,12342.0
2021-07-12 15:50:00,135.65,135.7,135.58,135.64,11919.0,129.068,129.1155,129.0014,129.0585,11919.0
2021-07-12 15:55:00,135.63,135.66,135.59,135.66,10809.0,129.0489,129.0775,129.0109,129.0775,10809.0
2021-07-13 09:30:00,135.54,135.54,135.4,135.48,32999.0,128.9633,128.9633,128.8301,128.9062,32999.0
2021-07-13 09:35:00,135.47,135.49,135.39,135.4,26425.0,128.8967,128.9157,128.8206,128.8301,26425.0
2021-07-13 09:40:00,135.42,135.51,135.42,135.51,27030.0,128.8491,128.9348,128.8491,128.9348,27030.0
2021-07-13 09:45:00,135.51,135.51,135.38,135.47,92762.0,128.9348,128.9348,128.8111,128.8967,92762.0
2021-07-13 09:50:00,135.48,135.56,135.47,135.56,23283.0,128.9062,128.9823,128.8967,128.9823,23283.0
2021-07-13 09:55:00,135.56,135.6,135.5,135.5,31935.0,128.9823,129.0204,128.9252,128.9252,31935.0
2021-07-13 10:00:00,135.5,135.55,135.5,135.52,20059.0,128.9252,128.9728,128.9252,128.9443,20059.0
2021-07-13 10:05:00,135.53,135.59,135.5,135.5,25205.0,128.9538,129.0109,128.9252,128.9252,25205.0
2021-07-13 10:10:00,135.52,135.6,135.52,135.58,21883.0,128.9443,129.0204,128.9443,129.0014,21883.0
2021-07-13 10:15:00,135.58,135.63,135.57,135.59,20386.0,129.0014,129.0489,128.9918,129.0109,20386.0
2021-07-13 10:20:00,135.6,135.66,135.57,135.66,19168.0,129.0204,129.0775,128.9918,129.0775,19168.0
2021-07-13 10:25:00,135.66,135.66,135.61,135.66,35847.0,129.0775,129.0775,129.0299,129.0775,35847.0
2021-07-13 10:30:00,135.66,135.72,135.66,135.71,18397.0,129.0775,129.1346,129.0775,129.1251,18397.0
2021-07-13 10:35:00,135.72,135.75,135.72,135.75,14223.0,129.1346,129.1631,129.1346,129.1631,14223.0
2021-07-13 10:40:00,135.75,135.75,135.62,135.63,19219.0,129.1631,129.1631,129.0394,129.0489,19219.0
2021-07-13 10:45:00,135.65,135.67,135.6,135.66,25711.0,129.068,129.087,129.0204,129.0775,25711.0
2021-07-13 10:50:00,135.65,135.68,135.63,135.64,15087.0,129.068,129.0965,129.0489,129.0585,15087.0
2021-07-13 10:55:00,135.64,135.66,135.59,135.59,15615.0,129.0585,129.0775,129.0109,129.0109,15615.0
2021-07-13 11:00:00,135.6,135.67,135.6,135.67,14650.0,129.0204,129.087,129.0204,129.087,14650.0
2021-07-13 11:05:00,135.66,135.69,135.65,135.68,5652.0,129.0775,129.106,129.068,129.0965,5652.0
2021-07-13 11:10:00,135.67,135.75,135.67,135.75,8648.0,129.087,129.1631,129.087,129.1631,8648.0
2021-07-13 11:15:00,135.75,135.79,135.75,135.78,18595.0,129.1631,129.2012,129.1631,129.1917,18595.0
2021-07-13 11:20:00,135.78,135.88,135.78,135.87,15516.0,129.1917,129.2868,129.1917,129.2773,15516.0
2021-07-13 11:25:00,135.87,135.92,135.87,135.91,16094.0,129.2773,129.3249,129.2773,129.3153,16094.0
2021-07-13 11:30:00,135.89,135.9,135.86,135.88,15904.0,129.2963,129.3058,129.2678,129.2868,15904.0
2021-07-13 11:35:00,135.9,135.91,135.82,135.83,12255.0,129.3058,129.3153,129.2297,129.2392,12255.0
2021-07-13 11:40:00,135.85,135.85,135.83,135.83,858.0,129.2583,129.2583,129.2392,129.2392,858.0
2021-07-13 11:45:00,135.81,135.88,135.81,135.88,2227.0,129.2202,129.2868,129.2202,129.2868,2227.0
2021-07-13 11:50:00,135.88,135.89,135.85,135.88,5369.0,129.2868,129.2963,129.2583,129.2868,5369.0
2021-07-13 11:55:00,135.87,135.88,135.85,135.86,3807.0,129.2773,129.2868,129.2583,129.2678,3807.0
2021-07-13 12:00:00,135.87,135.9,135.84,135.84,2098.0,129.2773,129.3058,129.2487,129.2487,2098.0
2021-07-13 12:05:00,135.81,135.85,135.8,135.83,3040.0,129.2202,129.2583,129.2107,129.2392,3040.0
2021-07-13 12:10:00,135.82,135.83,135.78,135.78,4865.0,129.2297,129.2392,129.1917,129.1917,4865.0
2021-07-13 12:15:00,135.78,135.79,135.75,135.79,11568.0,129.1917,129.2012,129.1631,129.2012,11568.0
2021-07-13 12:20:00,135.79,135.79,135.75,135.75,2357.0,129.2012,129.2012,129.1631,129.1631,2357.0
2021-07-13 12:25:00,135.75,135.76,135.73,135.76,7047.0,129.1631,129.1726,129.1441,129.1726,7047.0
2021-07-13 12:30:00,135.77,135.82,135.76,135.82,15124.0,129.1821,129.2297,129.1726,129.2297,15124.0
2021-07-13 12:35:00,135.82,135.83,135.8,135.81,12596.0,129.2297,129.2392,129.2107,129.2202,12596.0
2021-07-13 12:40:00,135.8,135.81,135.78,135.79,15453.0,129.2107,129.2202,129.1917,129.2012,15453.0
2021-07-13 12:45:00,135.78,135.81,135.77,135.8,4080.0,129.1917,129.2202,129.1821,129.2107,4080.0
2021-07-13 12:50:00,135.8,135.82,135.79,135.81,38484.0,129.2107,129.2297,129.2012,129.2202,38484.0
2021-07-13 12:55:00,135.81,135.84,135.8,135.83,18077.0,129.2202,129.2487,129.2107,129.2392,18077.0
2021-07-13 13:00:00,135.84,135.84,135.76,135.77,18310.0,129.2487,129.2487,129.1726,129.1821,18310.0
2021-07-13 13:05:00,135.74,135.75,135.69,135.71,11988.0,129.1536,129.1631,129.106,129.1251,11988.0
2021-07-13 13:10:00,135.71,135.71,135.61,135.62,21453.0,129.1251,129.1251,129.0299,129.0394,21453.0
2021-07-13 13:15:00,135.66,135.66,135.45,135.45,12855.0,129.0775,129.0775,128.8777,128.8777,12855.0
2021-07-13 13:20:00,135.46,135.57,135.43,135.56,7162.0,128.8872,128.9918,128.8586,128.9823,7162.0
2021-07-13 13:25:00,135.54,135.54,135.42,135.48,6610.0,128.9633,128.9633,128.8491,128.9062,6610.0
2021-07-13 13:30:00,135.46,135.47,135.42,135.43,5829.0,128.8872,128.8967,128.8491,128.8586,5829.0
2021-07-13 13:35:00,135.43,135.43,135.31,135.37,13757.0,128.8586,128.8586,128.7445,128.8016,13757.0
2021-07-13 13:40:00,135.37,135.44,135.29,135.4,10729.0,128.8016,128.8682,128.7254,128.8301,10729.0
2021-07-13 13:45:00,135.41,135.49,135.37,135.45,8438.0,128.8396,128.9157,128.8016,128.8777,8438.0
2021-07-13 13:50:00,135.44,135.46,135.4,135.44,41884.0,128.8682,128.8872,128.8301,128.8682,41884.0
2021-07-13 13:55:00,135.44,135.54,135.44,135.52,51207.0,128.8682,128.9633,128.8682,128.9443,51207.0
2021-07-13 14:00:00,135.51,135.51,135.26,135.28,49756.0,128.9348,128.9348,128.6969,128.7159,49756.0
2021-07-13 14:05:00,135.29,135.42,135.29,135.4,67485.0,128.7254,128.8491,128.7254,128.8301,67485.0
2021-07-13 14:10:00,135.4,135.54,135.4,135.53,42570.0,128.8301,128.9633,128.8301,128.9538,42570.0
2021-07-13 14:15:00,135.52,135.53,135.44,135.52,45059.0,128.9443,128.9538,128.8682,128.9443,45059.0
2021-07-13 14:20:00,135.51,135.52,135.43,135.46,48868.0,128.9348,128.9443,128.8586,128.8872,48868.0
2021-07-13 14:25:00,135.47,135.57,135.47,135.53,51131.0,128.8967,128.9918,128.8967,128.9538,51131.0
2021-07-13 14:30:00,135.53,135.54,135.47,135.51,41416.0,128.9538,128.9633,128.8967,128.9348,41416.0
2021-07-13 14:35:00,135.53,135.53,135.44,135.44,25426.0,128.9538,128.9538,128.8682,128.8682,25426.0
2021-07-13 14:40:00,135.47,135.47,135.33,135.36,26880.0,128.8967,128.8967,128.7635,128.792,26880.0
2021-07-13 14:45:00,135.35,135.41,135.31,135.41,36207.0,128.7825,128.8396,128.7445,128.8396,36207.0
2021-07-13 14:50:00,135.41,135.43,135.39,135.42,77320.0,128.8396,128.8586,128.8206,128.8491,77320.0
2021-07-13 14:55:00,135.42,135.53,135.4,135.52,60925.0,128.8491,128.9538,128.8301,128.9443,60925.0
2021-07-13 15:00:00,135.52,135.53,135.48,135.52,92245.0,128.9443,128.9538,128.9062,128.9443,92245.0
2021-07-13 15:05:00,135.52,135.54,135.41,135.42,74631.0,128.9443,128.9633,128.8396,128.8491,74631.0
2021-07-13 15:10:00,135.42,135.45,135.33,135.35,76717.0,128.8491,128.8777,128.7635,128.7825,76717.0
2021-07-13 15:15:00,135.36,135.43,135.32,135.4,104796.0,128.792,128.8586,128.754,128.8301,104796.0
2021-07-13 15:20:00,135.4,135.42,135.33,135.34,134302.0,128.8301,128.8491,128.7635,128.773,134302.0
2021-07-13 15:25:00,135.34,135.45,135.34,135.4,91341.0,128.773,128.8777,128.773,128.8301,91341.0
2021-07-13 15:30:00,135.41,135.42,135.34,135.42,71872.0,128.8396,128.8491,128.773,128.8491,71872.0
2021-07-13 15:35:00,135.42,135.51,135.37,135.5,91598.0,128.8491,128.9348,128.8016,128.9252,91598.0
2021-07-13 15:40:00,135.5,135.56,135.47,135.54,89699.0,128.9252,128.9823,128.8967,128.9633,89699.0
2021-07-13 15:45:00,135.55,135.56,135.43,135.44,67086.0,128.9728,128.9823,128.8586,128.8682,67086.0
2021-07-13 15:50:00,135.45,135.47,135.34,135.42,86650.0,128.8777,128.8967,128.773,128.8491,86650.0
2021-07-13 15:55:00,135.43,135.43,135.33,135.43,79689.0,128.8586,128.8586,128.7635,128.8586,79689.0
2021-07-14 09:30:00,135.98,135.98,135.67,135.9,9036.0,129.382,129.382,129.087,129.3058,9036.0
2021-07-14 09:35:00,135.87,135.87,135.75,135.79,21935.0,129.2773,129.2773,129.1631,129.2012,21935.0
2021-07-14 09:40:00,135.8,135.87,135.79,135.86,26895.0,129.2107,129.2773,129.2012,129.2678,26895.0
2021-07-14 09:45:00,135.83,135.9,135.79,135.8,8090.0,129.2392,129.3058,129.2012,129.2107,8090.0
2021-07-14 09:50:00,135.79,135.83,135.77,135.77,10840.0,129.2012,129.2392,129.1821,129.1821,10840.0
2021-07-14 09:55:00,135.79,135.82,135.67,135.67,9347.0,129.2012,129.2297,129.087,129.087,9347.0
2021-07-14 10:00:00,135.73,135.82,135.73,135.82,6081.0,129.1441,129.2297,129.1441,129.2297,6081.0
2021-07-14 10:05:00,135.77,135.77,135.72,135.76,5565.0,129.1821,129.1821,129.1346,129.1726,5565.0
2021-07-14 10:10:00,135.74,135.74,135.67,135.69,10684.0,129.1536,129.1536,129.087,129.106,10684.0
2021-07-14 10:15:00,135.7,135.79,135.7,135.79,34079.0,129.1155,129.2012,129.1155,129.2012,34079.0
2021-07-14 10:20:00,135.78,135.79,135.74,135.74,13892.0,129.1917,129.2012,129.1536,129.1536,13892.0
2021-07-14 10:25:00,135.72,135.72,135.57,135.59,11333.0,129.1346,129.1346,128.9918,129.0109,11333.0
2021-07-14 10:30:00,135.6,135.67,135.6,135.62,10889.0,129.0204,129.087,129.0204,129.0394,10889.0
2021-07-14 10:35:00,135.61,135.61,135.55,135.59,3863.0,129.0299,129.0299,128.9728,129.0109,3863.0
2021-07-14 10:40:00,135.6,135.67,135.59,135.66,3833.0,129.0204,129.087,129.0109,129.0775,3833.0
2021-07-14 10:45:00,135.67,135.77,135.65,135.77,3799.0,129.087,129.1821,129.068,129.1821,3799.0
2021-07-14 10:50:00,135.78,135.79,135.75,135.75,4053.0,129.1917,129.2012,129.1631,129.1631,4053.0
2021-07-14 10:55:00,135.76,135.76,135.71,135.73,11497.0,129.1726,129.1726,129.1251,129.1441,11497.0
2021-07-14 11:00:00,135.72,135.72,135.61,135.66,5571.0,129.1346,129.1346,129.0299,129.0775,5571.0
2021-07-14 11:05:00,135.65,135.65,135.54,135.54,8169.0,129.068,129.068,128.9633,128.9633,8169.0
2021-07-14 11:10:00,135.53,135.57,135.52,135.55,5934.0,128.9538,128.9918,128.9443,128.9728,5934.0
2021-07-14 11:15:00,135.55,135.57,135.52,135.57,8618.0,128.9728,128.9918,128.9443,128.9918,8618.0
2021-07-14 11:20:00,135.58,135.63,135.57,135.57,2500.0,129.0014,129.0489,128.9918,128.9918,2500.0
2021-07-14 11:25:00,135.56,135.56,135.36,135.39,6283.0,128.9823,128.9823,128.792,128.8206,6283.0
2021-07-14 11:30:00,135.39,135.42,135.38,135.39,7869.0,128.8206,128.8491,128.8111,128.8206,7869.0
2021-07-14 11:35:00,135.39,135.42,135.36,135.36,3258.0,128.8206,128.8491,128.792,128.792,3258.0
2021-07-14 11:40:00,135.35,135.35,135.23,135.33,7564.0,128.7825,128.7825,128.6683,128.7635,7564.0
2021-07-14 11:45:00,135.32,135.34,135.23,135.25,3830.0,128.754,128.773,128.6683,128.6874,3830.0
2021-07-14 11:50:00,135.25,135.28,135.21,135.21,9151.0,128.6874,128.7159,128.6493,128.6493,9151.0
2021-07-14 11:55:00,135.21,135.22,135.18,135.2,7111.0,128.6493,128.6588,128.6208,128.6398,7111.0
2021-07-14 12:00:00,135.22,135.41,135.21,135.38,4810.0,128.6588,128.8396,128.6493,128.8111,4810.0
2021-07-14 12:05:00,135.4,135.5,135.39,135.47,6593.0,128.8301,128.9252,128.8206,128.8967,6593.0
2021-07-14 12:10:00,135.45,135.52,135.43,135.49,3945.0,128.8777,128.9443,128.8586,128.9157,3945.0
2021-07-14 12:15:00,135.49,135.53,135.48,135.52,3872.0,128.9157,128.9538,128.9062,128.9443,3872.0
2021-07-14 12:20:00,135.51,135.54,135.5,135.53,3885.0,128.9348,128.9633,128.9252,128.9538,3885.0
2021-07-14 12:25:00,135.54,135.56,135.52,135.55,3029.0,128.9633,128.9823,128.9443,128.9728,3029.0
2021-07-14 12:30:00,135.54,135.58,135.53,135.55,8910.0,128.9633,129.0014,128.9538,128.9728,8910.0
2021-07-14 12:35:00,135.55,135.56,135.48,135.55,4730.0,128.9728,128.9823,128.9062,128.9728,4730.0
2021-07-14 12:40:00,135.55,135.63,135.54,135.63,3000.0,128.9728,129.0489,128.9633,129.0489,3000.0
2021-07-14 12:45:00,135.63,135.63,135.54,135.6,4268.0,129.0489,129.0489,128.9633,129.0204,4268.0
2021-07-14 12:50:00,135.59,135.61,135.55,135.6,3730.0,129.0109,129.0299,128.9728,129.0204,3730.0
2021-07-14 12:55:00,135.59,135.59,135.55,135.55,3483.0,129.0109,129.0109,128.9728,128.9728,3483.0
2021-07-14 13:00:00,135.56,135.57,135.53,135.53,2037.0,128.9823,128.9918,128.9538,128.9538,2037.0
2021-07-14 13:05:00,135.52,135.53,135.46,135.46,5755.0,128.9443,128.9538,128.8872,128.8872,5755.0
2021-07-14 13:10:00,135.46,135.49,135.4,135.45,3493.0,128.8872,128.9157,128.8301,128.8777,3493.0
2021-07-14 13:15:00,135.46,135.48,135.41,135.43,7746.0,128.8872,128.9062,128.8396,128.8586,7746.0
2021-07-14 13:20:00,135.42,135.43,135.39,135.4,3977.0,128.8491,128.8586,128.8206,128.8301,3977.0
2021-07-14 13:25:00,135.42,135.42,135.38,135.39,3026.0,128.8491,128.8491,128.8111,128.8206,3026.0
2021-07-14 13:30:00,135.4,135.49,135.39,135.49,3190.0,128.8301,128.9157,128.8206,128.9157,3190.0
2021-07-14 13:35:00,135.5,135.58,135.5,135.57,4640.0,128.9252,129.0014,128.9252,128.9918,4640.0
2021-07-14 13:40:00,135.59,135.6,135.55,135.59,2596.0,129.0109,129.0204,128.9728,129.0109,2596.0
2021-07-14 13:45:00,135.59,135.59,135.53,135.53,3425.0,129.0109,129.0109,128.9538,128.9538,3425.0
2021-07-14 13:50:00,135.53,135.57,135.49,135.57,3862.0,128.9538,128.9918,128.9157,128.9918,3862.0
2021-07-14 13:55:00,135.57,135.58,135.54,135.55,4291.0,128.9918,129.0014,128.9633,128.9728,4291.0
2021-07-14 14:00:00,135.57,135.62,135.56,135.58,2846.0,128.9918,129.0394,128.9823,129.0014,2846.0
2021-07-14 14:05:00,135.57,135.59,135.54,135.58,2471.0,128.9918,129.0109,128.9633,129.0014,2471.0
2021-07-14 14:10:00,135.57,135.65,135.55,135.65,11533.0,128.9918,129.068,128.9728,129.068,11533.0
2021-07-14 14:15:00,135.66,135.72,135.65,135.7,5268.0,129.0775,129.1346,129.068,129.1155,5268.0
2021-07-14 14:20:00,135.71,135.73,135.7,135.72,2068.0,129.1251,129.1441,129.1155,129.1346,2068.0
2021-07-14 14:25:00,135.71,135.75,135.69,135.69,5079.0,129.1251,129.1631,129.106,129.106,5079.0
2021-07-14 14:30:00,135.71,135.72,135.68,135.68,10554.0,129.1251,129.1346,129.0965,129.0965,10554.0
2021-07-14 14:35:00,135.72,135.75,135.67,135.67,4396.0,129.1346,129.1631,129.087,129.087,4396.0
2021-07-14 14:40:00,135.67,135.71,135.63,135.68,3961.0,129.087,129.1251,129.0489,129.0965,3961.0
2021-07-14 14:45:00,135.67,135.71,135.63,135.63,5741.0,129.087,129.1251,129.0489,129.0489,5741.0
2021-07-14 14:50:00,135.67,135.68,135.62,135.63,8333.0,129.087,129.0965,129.0394,129.0489,8333.0
2021-07-14 14:55:00,135.64,135.69,135.63,135.69,6575.0,129.0585,129.106,129.0489,129.106,6575.0
2021-07-14 15:00:00,135.68,135.76,135.67,135.74,7511.0,129.0965,129.1726,129.087,129.1536,7511.0
2021-07-14 15:05:00,135.75,135.8,135.74,135.79,5723.0,129.1631,129.2107,129.1536,129.2012,5723.0
2021-07-14 15:10:00,135.8,135.8,135.7,135.7,10845.0,129.2107,129.2107,129.1155,129.1155,10845.0
2021-07-14 15:15:00,135.7,135.71,135.62,135.63,10925.0,129.1155,129.1251,129.0394,129.0489,10925.0
2021-07-14 15:20:00,135.63,135.66,135.61,135.65,6657.0,129.0489,129.0775,129.0299,129.068,6657.0
2021-07-14 15:25:00,135.65,135.67,135.57,135.59,8442.0,129.068,129.087,128.9918,129.0109,8442.0
2021-07-14 15:30:00,135.58,135.65,135.53,135.65,8552.0,129.0014,129.068,128.9538,129.068,8552.0
2021-07-14 15:35:00,135.65,135.71,135.63,135.65,6481.0,129.068,129.1251,129.0489,129.068,6481.0
2021-07-14 15:40:00,135.65,135.65,135.55,135.55,15395.0,129.068,129.068,128.9728,128.9728,15395.0
2021-07-14 15:45:00,135.56,135.69,135.56,135.66,25152.0,128.9823,129.106,128.9823,129.0775,25152.0
2021-07-14 15:50:00,135.65,135.65,135.49,135.52,35754.0,129.068,129.068,128.9157,128.9443,35754.0
2021-07-14 15:55:00,135.54,135.54,135.48,135.51,29183.0,128.9633,128.9633,128.9062,128.9348,29183.0
2021-07-15 09:30:00,135.28,135.28,134.98,134.98,27120.0,128.7159,128.7159,128.4305,128.4305,27120.0
2021-07-15 09:35:00,134.98,135.05,134.83,134.83,21481.0,128.4305,128.4971,128.2878,128.2878,21481.0
2021-07-15 09:40:00,134.83,134.88,134.73,134.83,19843.0,128.2878,128.3353,128.1926,128.2878,19843.0
2021-07-15 09:45:00,134.81,134.99,134.79,134.99,31910.0,128.2687,128.44,128.2497,128.44,31910.0
2021-07-15 09:50:00,134.97,134.99,134.84,134.85,25739.0,128.421,128.44,128.2973,128.3068,25739.0
2021-07-15 09:55:00,134.93,135.11,134.92,135.09,17156.0,128.3829,128.5542,128.3734,128.5351,17156.0
2021-07-15 10:00:00,135.11,135.17,135.07,135.13,21564.0,128.5542,128.6113,128.5161,128.5732,21564.0
2021-07-15 10:05:00,135.13,135.13,135.09,135.12,17842.0,128.5732,128.5732,128.5351,128.5637,17842.0
2021-07-15 10:10:00,135.12,135.14,135.08,135.13,23746.0,128.5637,128.5827,128.5256,128.5732,23746.0
2021-07-15 10:15:00,135.12,135.16,135.05,135.05,22889.0,128.5637,128.6017,128.4971,128.4971,22889.0
2021-07-15 10:20:00,135.05,135.15,135.03,135.09,13347.0,128.4971,128.5922,128.478,128.5351,13347.0
2021-07-15 10:25:00,135.09,135.11,134.91,134.94,16803.0,128.5351,128.5542,128.3639,128.3924,16803.0
2021-07-15 10:30:00,134.94,135.11,134.94,135.09,5419.0,128.3924,128.5542,128.3924,128.5351,5419.0
2021-07-15 10:35:00,135.08,135.18,135.05,135.18,2192.0,128.5256,128.6208,128.4971,128.6208,2192.0
2021-07-15 10:40:00,135.17,135.18,134.94,134.94,3720.0,128.6113,128.6208,128.3924,128.3924,3720.0
2021-07-15 10:45:00,134.92,134.97,134.87,134.9,26162.0,128.3734,128.421,128.3258,128.3544,26162.0
2021-07-15 10:50:00,134.88,135.02,134.81,134.97,13327.0,128.3353,128.4685,128.2687,128.421,13327.0
2021-07-15 10:55:00,134.95,135.01,134.95,134.95,3696.0,128.4019,128.459,128.4019,128.4019,3696.0
2021-07-15 11:00:00,134.94,134.95,134.78,134.8,6976.0,128.3924,128.4019,128.2402,128.2592,6976.0
2021-07-15 11:05:00,134.79,134.97,134.78,134.95,7386.0,128.2497,128.421,128.2402,128.4019,7386.0
2021-07-15 11:10:00,134.95,135.03,134.91,135.01,4570.0,128.4019,128.478,128.3639,128.459,4570.0
2021-07-15 11:15:00,135.03,135.04,134.97,135.0,6490.0,128.478,128.4876,128.421,128.4495,6490.0
2021-07-15 11:20:00,135.0,135.02,134.97,135.01,9186.0,128.4495,128.4685,128.421,128.459,9186.0
2021-07-15 11:25:00,135.01,135.04,134.97,135.03,7860.0,128.459,128.4876,128.421,128.478,7860.0
2021-07-15 11:30:00,135.03,135.1,135.03,135.1,5297.0,128.478,128.5447,128.478,128.5447,5297.0
2021-07-15 11:35:00,135.1,135.11,135.09,135.11,2555.0,128.5447,128.5542,128.5351,128.5542,2555.0
2021-07-15 11:40:00,135.11,135.12,135.08,135.09,3405.0,128.5542,128.5637,128.5256,128.5351,3405.0
2021-07-15 11:45:00,135.12,135.12,135.06,135.06,2639.0,128.5637,128.5637,128.5066,128.5066,2639.0
2021-07-15 11:50:00,135.05,135.07,135.03,135.03,6694.0,128.4971,128.5161,128.478,128.478,6694.0
2021-07-15 11:55:00,135.02,135.03,134.94,134.94,2689.0,128.4685,128.478,128.3924,128.3924,2689.0
2021-07-15 12:00:00,134.95,134.95,134.87,134.87,5420.0,128.4019,128.4019,128.3258,128.3258,5420.0
2021-07-15 12:05:00,134.86,134.89,134.78,134.79,5029.0,128.3163,128.3448,128.2402,128.2497,5029.0
2021-07-15 12:10:00,134.78,134.89,134.78,134.86,17337.0,128.2402,128.3448,128.2402,128.3163,17337.0
2021-07-15 12:15:00,134.86,134.89,134.78,134.88,9094.0,128.3163,128.3448,128.2402,128.3353,9094.0
2021-07-15 12:20:00,134.88,134.92,134.86,134.92,3533.0,128.3353,128.3734,128.3163,128.3734,3533.0
2021-07-15 12:25:00,134.92,134.94,134.92,134.93,2477.0,128.3734,128.3924,128.3734,128.3829,2477.0
2021-07-15 12:30:00,134.93,134.96,134.91,134.91,2413.0,128.3829,128.4114,128.3639,128.3639,2413.0
2021-07-15 12:35:00,134.9,135.03,134.9,135.03,2785.0,128.3544,128.478,128.3544,128.478,2785.0
2021-07-15 12:40:00,135.03,135.04,135.02,135.03,573.0,128.478,128.4876,128.4685,128.478,573.0
2021-07-15 12:45:00,135.03,135.06,135.03,135.06,776.0,128.478,128.5066,128.478,128.5066,776.0
2021-07-15 12:50:00,135.08,135.08,135.05,135.06,1411.0,128.5256,128.5256,128.4971,128.5066,1411.0
2021-07-15 12:55:00,135.05,135.06,135.0,135.02,5142.0,128.4971,128.5066,128.4495,128.4685,5142.0
2021-07-15 13:00:00,134.99,135.0,134.92,134.93,3894.0,128.44,128.4495,128.3734,128.3829,3894.0
2021-07-15 13:05:00,134.93,134.94,134.91,134.92,3988.0,128.3829,128.3924,128.3639,128.3734,3988.0
2021-07-15 13:10:00,134.92,134.92,134.77,134.78,6327.0,128.3734,128.3734,128.2307,128.2402,6327.0
2021-07-15 13:15:00,134.78,134.86,134.75,134.75,4495.0,128.2402,128.3163,128.2116,128.2116,4495.0
2021-07-15 13:20:00,134.75,134.82,134.75,134.81,10217.0,128.2116,128.2782,128.2116,128.2687,10217.0
2021-07-15 13:25:00,134.81,134.84,134.8,134.82,5703.0,128.2687,128.2973,128.2592,128.2782,5703.0
2021-07-15 13:30:00,134.8,134.8,134.63,134.64,6776.0,128.2592,128.2592,128.0975,128.107,6776.0
2021-07-15 13:35:00,134.6,134.68,134.58,134.59,13184.0,128.0689,128.145,128.0499,128.0594,13184.0
2021-07-15 13:40:00,134.61,134.68,134.58,134.59,4989.0,128.0784,128.145,128.0499,128.0594,4989.0
2021-07-15 13:45:00,134.58,134.67,134.58,134.66,6702.0,128.0499,128.1355,128.0499,128.126,6702.0
2021-07-15 13:50:00,134.64,134.7,134.6,134.6,4401.0,128.107,128.1641,128.0689,128.0689,4401.0
2021-07-15 13:55:00,134.59,134.59,134.52,134.54,10260.0,128.0594,128.0594,127.9928,128.0118,10260.0
2021-07-15 14:00:00,134.53,134.66,134.52,134.6,8159.0,128.0023,128.126,127.9928,128.0689,8159.0
2021-07-15 14:05:00,134.6,134.71,134.59,134.68,7905.0,128.0689,128.1736,128.0594,128.145,7905.0
2021-07-15 14:10:00,134.67,134.71,134.63,134.7,5036.0,128.1355,128.1736,128.0975,128.1641,5036.0
2021-07-15 14:15:00,134.67,134.8,134.67,134.77,6091.0,128.1355,128.2592,128.1355,128.2307,6091.0
2021-07-15 14:20:00,134.8,134.83,134.79,134.82,3810.0,128.2592,128.2878,128.2497,128.2782,3810.0
2021-07-15 14:25:00,134.82,134.85,134.79,134.83,12776.0,128.2782,128.3068,128.2497,128.2878,12776.0
2021-07-15 14:30:00,134.83,134.84,134.78,134.78,4653.0,128.2878,128.2973,128.2402,128.2402,4653.0
2021-07-15 14:35:00,134.77,134.77,134.73,134.73,2011.0,128.2307,128.2307,128.1926,128.1926,2011.0
2021-07-15 14:40:00,134.73,134.73,134.68,134.71,2801.0,128.1926,128.1926,128.145,128.1736,2801.0
2021-07-15 14:45:00,134.71,134.77,134.62,134.77,3559.0,128.1736,128.2307,128.0879,128.2307,3559.0
2021-07-15 14:50:00,134.81,134.84,134.79,134.84,2159.0,128.2687,128.2973,128.2497,128.2973,2159.0
2021-07-15 14:55:00,134.82,134.91,134.82,134.89,6222.0,128.2782,128.3639,128.2782,128.3448,6222.0
2021-07-15 15:00:00,134.93,134.95,134.91,134.92,3362.0,128.3829,128.4019,128.3639,128.3734,3362.0
2021-07-15 15:05:00,134.93,134.95,134.9,134.93,3479.0,128.3829,128.4019,128.3544,128.3829,3479.0
2021-07-15 15:10:00,134.93,134.93,134.88,134.89,8024.0,128.3829,128.3829,128.3353,128.3448,8024.0
2021-07-15 15:15:00,134.9,134.91,134.86,134.87,8801.0,128.3544,128.3639,128.3163,128.3258,8801.0
2021-07-15 15:20:00,134.94,134.94,134.86,134.9,4257.0,128.3924,128.3924,128.3163,128.3544,4257.0
2021-07-15 15:25:00,134.93,134.96,134.92,134.96,3314.0,128.3829,128.4114,128.3734,128.4114,3314.0
2021-07-15 15:30:00,134.96,135.06,134.95,135.04,32310.0,128.4114,128.5066,128.4019,128.4876,32310.0
2021-07-15 15:35:00,135.04,135.09,134.94,134.94,14443.0,128.4876,128.5351,128.3924,128.3924,14443.0
2021-07-15 15:40:00,134.95,134.97,134.9,134.91,15828.0,128.4019,128.421,128.3544,128.3639,15828.0
2021-07-15 15:45:00,134.91,134.98,134.91,134.92,10996.0,128.3639,128.4305,128.3639,128.3734,10996.0
2021-07-15 15:50:00,134.94,135.02,134.92,135.0,12361.0,128.3924,128.4685,128.3734,128.4495,12361.0
2021-07-15 15:55:00,134.99,135.02,134.95,135.01,9244.0,128.44,128.4685,128.4019,128.459,9244.0
2021-07-16 09:30:00,135.35,135.4,135.29,135.3,17507.0,128.7825,128.8301,128.7254,128.7349,17507.0
2021-07-16 09:35:00,135.34,135.34,135.27,135.3,835.0,128.773,128.773,128.7064,128.7349,835.0
2021-07-16 09:40:00,135.29,135.3,135.19,135.23,4543.0,128.7254,128.7349,128.6303,128.6683,4543.0
2021-07-16 09:45:00,135.22,135.26,135.17,135.19,12502.0,128.6588,128.6969,128.6113,128.6303,12502.0
2021-07-16 09:50:00,135.19,135.2,135.13,135.14,3221.0,128.6303,128.6398,128.5732,128.5827,3221.0
2021-07-16 09:55:00,135.18,135.21,135.16,135.19,5975.0,128.6208,128.6493,128.6017,128.6303,5975.0
2021-07-16 10:00:00,135.2,135.22,135.1,135.1,8840.0,128.6398,128.6588,128.5447,128.5447,8840.0
2021-07-16 10:05:00,135.13,135.13,135.08,135.08,4461.0,128.5732,128.5732,128.5256,128.5256,4461.0
2021-07-16 10:10:00,135.08,135.08,134.8,134.84,12462.0,128.5256,128.5256,128.2592,128.2973,12462.0
2021-07-16 10:15:00,134.8,134.89,134.79,134.88,4049.0,128.2592,128.3448,128.2497,128.3353,4049.0
2021-07-16 10:20:00,134.87,134.9,134.66,134.66,11253.0,128.3258,128.3544,128.126,128.126,11253.0
2021-07-16 10:25:00,134.66,134.72,134.59,134.64,8331.0,128.126,128.1831,128.0594,128.107,8331.0
2021-07-16 10:30:00,134.65,134.81,134.65,134.73,4806.0,128.1165,128.2687,128.1165,128.1926,4806.0
2021-07-16 10:35:00,134.74,134.78,134.64,134.75,28688.0,128.2021,128.2402,128.107,128.2116,28688.0
2021-07-16 10:40:00,134.75,134.78,134.66,134.74,9903.0,128.2116,128.2402,128.126,128.2021,9903.0
2021-07-16 10:45:00,134.69,134.73,134.65,134.72,9130.0,128.1545,128.1926,128.1165,128.1831,9130.0
2021-07-16 10:50:00,134.79,134.87,134.78,134.86,5821.0,128.2497,128.3258,128.2402,128.3163,5821.0
2021-07-16 10:55:00,134.86,134.87,134.75,134.75,3264.0,128.3163,128.3258,128.2116,128.2116,3264.0
2021-07-16 11:00:00,134.79,134.81,134.64,134.65,6202.0,128.2497,128.2687,128.107,128.1165,6202.0
2021-07-16 11:05:00,134.64,134.71,134.56,134.68,12432.0,128.107,128.1736,128.0309,128.145,12432.0
2021-07-16 11:10:00,134.65,134.72,134.61,134.62,26521.0,128.1165,128.1831,128.0784,128.0879,26521.0
2021-07-16 11:15:00,134.62,134.69,134.55,134.69,9368.0,128.0879,128.1545,128.0213,128.1545,9368.0
2021-07-16 11:20:00,134.68,134.74,134.67,134.67,1400.0,128.145,128.2021,128.1355,128.1355,1400.0
2021-07-16 11:25:00,134.67,134.71,134.62,134.63,3587.0,128.1355,128.1736,128.0879,128.0975,3587.0
2021-07-16 11:30:00,134.62,134.77,134.62,134.76,11673.0,128.0879,128.2307,128.0879,128.2212,11673.0
2021-07-16 11:35:00,134.78,134.81,134.75,134.79,3263.0,128.2402,128.2687,128.2116,128.2497,3263.0
2021-07-16 11:40:00,134.78,134.79,134.68,134.68,4346.0,128.2402,128.2497,128.145,128.145,4346.0
2021-07-16 11:45:00,134.7,134.71,134.6,134.68,4338.0,128.1641,128.1736,128.0689,128.145,4338.0
2021-07-16 11:50:00,134.68,134.82,134.68,134.82,8646.0,128.145,128.2782,128.145,128.2782,8646.0
2021-07-16 11:55:00,134.82,134.87,134.82,134.83,4382.0,128.2782,128.3258,128.2782,128.2878,4382.0
2021-07-16 12:00:00,134.85,134.95,134.82,134.95,5199.0,128.3068,128.4019,128.2782,128.4019,5199.0
2021-07-16 12:05:00,134.96,135.0,134.95,135.0,4842.0,128.4114,128.4495,128.4019,128.4495,4842.0
2021-07-16 12:10:00,135.0,135.0,134.97,134.98,4750.0,128.4495,128.4495,128.421,128.4305,4750.0
2021-07-16 12:15:00,134.99,135.04,134.98,135.03,6994.0,128.44,128.4876,128.4305,128.478,6994.0
2021-07-16 12:20:00,135.04,135.05,135.01,135.02,1683.0,128.4876,128.4971,128.459,128.4685,1683.0
2021-07-16 12:25:00,134.99,134.99,134.96,134.96,2669.0,128.44,128.44,128.4114,128.4114,2669.0
2021-07-16 12:30:00,134.96,135.0,134.93,134.99,7956.0,128.4114,128.4495,128.3829,128.44,7956.0
2021-07-16 12:35:00,135.0,135.01,134.94,134.94,5993.0,128.4495,128.459,128.3924,128.3924,5993.0
2021-07-16 12:40:00,134.94,134.94,134.91,134.92,3400.0,128.3924,128.3924,128.3639,128.3734,3400.0
2021-07-16 12:45:00,134.94,134.95,134.89,134.91,5266.0,128.3924,128.4019,128.3448,128.3639,5266.0
2021-07-16 12:50:00,134.9,134.96,134.89,134.93,4509.0,128.3544,128.4114,128.3448,128.3829,4509.0
2021-07-16 12:55:00,134.96,134.96,134.91,134.92,2054.0,128.4114,128.4114,128.3639,128.3734,2054.0
2021-07-16 13:00:00,134.89,134.96,134.89,134.96,1367.0,128.3448,128.4114,128.3448,128.4114,1367.0
2021-07-16 13:05:00,134.97,135.01,134.95,135.01,3070.0,128.421,128.459,128.4019,128.459,3070.0
2021-07-16 13:10:00,135.0,135.03,135.0,135.03,1662.0,128.4495,128.478,128.4495,128.478,1662.0
2021-07-16 13:15:00,135.04,135.06,135.01,135.05,3732.0,128.4876,128.5066,128.459,128.4971,3732.0
2021-07-16 13:20:00,135.05,135.05,134.95,134.97,4142.0,128.4971,128.4971,128.4019,128.421,4142.0
2021-07-16 13:25:00,134.98,134.99,134.94,134.94,2898.0,128.4305,128.44,128.3924,128.3924,2898.0
2021-07-16 13:30:00,134.93,134.94,134.84,134.84,1818.0,128.3829,128.3924,128.2973,128.2973,1818.0
2021-07-16 13:35:00,134.84,134.88,134.84,134.88,2837.0,128.2973,128.3353,128.2973,128.3353,2837.0
2021-07-16 13:40:00,134.87,134.87,134.79,134.83,2545.0,128.3258,128.3258,128.2497,128.2878,2545.0
2021-07-16 13:45:00,134.84,134.9,134.82,134.83,8826.0,128.2973,128.3544,128.2782,128.2878,8826.0
2021-07-16 13:50:00,134.84,134.88,134.82,134.86,5083.0,128.2973,128.3353,128.2782,128.3163,5083.0
2021-07-16 13:55:00,134.86,134.88,134.84,134.84,3301.0,128.3163,128.3353,128.2973,128.2973,3301.0
2021-07-16 14:00:00,134.77,134.78,134.71,134.74,7079.0,128.2307,128.2402,128.1736,128.2021,7079.0
2021-07-16 14:05:00,134.76,134.78,134.71,134.78,13066.0,128.2212,128.2402,128.1736,128.2402,13066.0
2021-07-16 14:10:00,134.77,134.77,134.7,134.73,3003.0,128.2307,128.2307,128.1641,128.1926,3003.0
2021-07-16 14:15:00,134.74,134.82,134.74,134.82,1775.0,128.2021,128.2782,128.2021,128.2782,1775.0
2021-07-16 14:20:00,134.82,134.82,134.78,134.8,14895.0,128.2782,128.2782,128.2402,128.2592,14895.0
2021-07-16 14:25:00,134.8,134.8,134.69,134.69,1722.0,128.2592,128.2592,128.1545,128.1545,1722.0
2021-07-16 14:30:00,134.69,134.74,134.6,134.61,5724.0,128.1545,128.2021,128.0689,128.0784,5724.0
2021-07-16 14:35:00,134.6,134.67,134.59,134.59,5638.0,128.0689,128.1355,128.0594,128.0594,5638.0
2021-07-16 14:40:00,134.58,134.63,134.54,134.54,6985.0,128.0499,128.0975,128.0118,128.0118,6985.0
2021-07-16 14:45:00,134.56,134.61,134.53,134.53,4158.0,128.0309,128.0784,128.0023,128.0023,4158.0
2021-07-16 14:50:00,134.54,134.57,134.53,134.55,2107.0,128.0118,128.0404,128.0023,128.0213,2107.0
2021-07-16 14:55:00,134.58,134.6,134.56,134.58,6656.0,128.0499,128.0689,128.0309,128.0499,6656.0
2021-07-16 15:00:00,134.56,134.56,134.43,134.43,7168.0,128.0309,128.0309,127.9072,127.9072,7168.0
2021-07-16 15:05:00,134.48,134.48,134.38,134.44,9375.0,127.9547,127.9547,127.8596,127.9167,9375.0
2021-07-16 15:10:00,134.45,134.48,134.37,134.47,10592.0,127.9262,127.9547,127.8501,127.9452,10592.0
2021-07-16 15:15:00,134.46,134.56,134.44,134.56,5141.0,127.9357,128.0309,127.9167,128.0309,5141.0
2021-07-16 15:20:00,134.56,134.56,134.48,134.49,3379.0,128.0309,128.0309,127.9547,127.9643,3379.0
2021-07-16 15:25:00,134.49,134.49,134.42,134.44,4379.0,127.9643,127.9643,127.8976,127.9167,4379.0
2021-07-16 15:30:00,134.45,134.48,134.38,134.44,9955.0,127.9262,127.9547,127.8596,127.9167,9955.0
2021-07-16 15:35:00,134.42,134.43,134.35,134.37,15061.0,127.8976,127.9072,127.831,127.8501,15061.0
2021-07-16 15:40:00,134.39,134.44,134.3,134.31,15880.0,127.8691,127.9167,127.7835,127.793,15880.0
2021-07-16 15:45:00,134.31,134.32,134.19,134.2,27387.0,127.793,127.8025,127.6788,127.6883,27387.0
2021-07-16 15:50:00,134.22,134.3,134.19,134.26,32784.0,127.7074,127.7835,127.6788,127.7454,32784.0
2021-07-16 15:55:00,134.27,134.35,134.22,134.26,40794.0,127.7549,127.831,127.7074,127.7454,40794.0
2021-07-19 09:30:00,132.91,132.98,132.7,132.8,32684.0,126.4609,126.5275,126.2611,126.3563,32684.0
2021-07-19 09:35:00,132.79,133.0,132.74,132.93,13811.0,126.3467,126.5465,126.2992,126.4799,13811.0
2021-07-19 09:40:00,132.96,133.18,132.73,133.17,33628.0,126.5085,126.7178,126.2897,126.7083,33628.0
2021-07-19 09:45:00,133.16,133.18,132.85,132.86,23215.0,126.6988,126.7178,126.4038,126.4133,23215.0
2021-07-19 09:50:00,132.85,132.85,132.5,132.57,16361.0,126.4038,126.4038,126.0708,126.1374,16361.0
2021-07-19 09:55:00,132.5,132.65,132.42,132.51,105692.0,126.0708,126.2135,125.9947,126.0803,105692.0
2021-07-19 10:00:00,132.46,132.51,132.31,132.51,10044.0,126.0328,126.0803,125.89,126.0803,10044.0
2021-07-19 10:05:00,132.52,132.58,132.43,132.43,13520.0,126.0898,126.1469,126.0042,126.0042,13520.0
2021-07-19 10:10:00,132.4,132.52,132.4,132.45,11061.0,125.9757,126.0898,125.9757,126.0232,11061.0
2021-07-19 10:15:00,132.45,132.45,132.12,132.26,23041.0,126.0232,126.0232,125.7092,125.8425,23041.0
2021-07-19 10:20:00,132.26,132.37,132.17,132.36,23546.0,125.8425,125.9471,125.7568,125.9376,23546.0
2021-07-19 10:25:00,132.34,132.5,132.25,132.5,10241.0,125.9186,126.0708,125.8329,126.0708,10241.0
2021-07-19 10:30:00,132.45,132.45,132.28,132.4,11508.0,126.0232,126.0232,125.8615,125.9757,11508.0
2021-07-19 10:35:00,132.39,132.42,132.2,132.4,24744.0,125.9661,125.9947,125.7854,125.9757,24744.0
2021-07-19 10:40:00,132.39,132.56,132.33,132.56,17531.0,125.9661,126.1279,125.9091,126.1279,17531.0
2021-07-19 10:45:00,132.52,132.64,132.52,132.6,23085.0,126.0898,126.204,126.0898,126.166,23085.0
2021-07-19 10:50:00,132.64,132.64,132.43,132.44,29157.0,126.204,126.204,126.0042,126.0137,29157.0
2021-07-19 10:55:00,132.43,132.57,132.37,132.56,17954.0,126.0042,126.1374,125.9471,126.1279,17954.0
2021-07-19 11:00:00,132.59,132.78,132.43,132.76,22592.0,126.1564,126.3372,126.0042,126.3182,22592.0
2021-07-19 11:05:00,132.77,132.85,132.74,132.82,32574.0,126.3277,126.4038,126.2992,126.3753,32574.0
2021-07-19 11:10:00,132.83,132.83,132.74,132.74,26330.0,126.3848,126.3848,126.2992,126.2992,26330.0
2021-07-19 11:15:00,132.75,132.84,132.73,132.75,57255.0,126.3087,126.3943,126.2897,126.3087,57255.0
2021-07-19 11:20:00,132.77,132.78,132.55,132.55,52992.0,126.3277,126.3372,126.1184,126.1184,52992.0
2021-07-19 11:25:00,132.54,132.62,132.5,132.54,780565.0,126.1089,126.185,126.0708,126.1089,780565.0
2021-07-19 11:30:00,132.55,132.81,132.52,132.71,86373.0,126.1184,126.3658,126.0898,126.2706,86373.0
2021-07-19 11:35:00,132.72,132.75,132.56,132.6,26272.0,126.2801,126.3087,126.1279,126.166,26272.0
2021-07-19 11:40:00,132.63,132.77,132.61,132.76,27899.0,126.1945,126.3277,126.1755,126.3182,27899.0
2021-07-19 11:45:00,132.77,132.82,132.74,132.74,8452.0,126.3277,126.3753,126.2992,126.2992,8452.0
2021-07-19 11:50:00,132.75,132.8,132.67,132.71,37551.0,126.3087,126.3563,126.2326,126.2706,37551.0
2021-07-19 11:55:00,132.7,132.83,132.68,132.72,17180.0,126.2611,126.3848,126.2421,126.2801,17180.0
2021-07-19 12:00:00,132.68,132.69,132.37,132.37,24113.0,126.2421,126.2516,125.9471,125.9471,24113.0
2021-07-19 12:05:00,132.38,132.44,132.32,132.32,73831.0,125.9566,126.0137,125.8995,125.8995,73831.0
2021-07-19 12:10:00,132.31,132.36,132.26,132.32,24985.0,125.89,125.9376,125.8425,125.8995,24985.0
2021-07-19 12:15:00,132.3,132.41,132.3,132.32,15826.0,125.8805,125.9852,125.8805,125.8995,15826.0
2021-07-19 12:20:00,132.3,132.38,132.22,132.34,15743.0,125.8805,125.9566,125.8044,125.9186,15743.0
2021-07-19 12:25:00,132.35,132.43,132.21,132.23,20103.0,125.9281,126.0042,125.7949,125.8139,20103.0
2021-07-19 12:30:00,132.23,132.23,132.1,132.12,22042.0,125.8139,125.8139,125.6902,125.7092,22042.0
2021-07-19 12:35:00,132.11,132.11,132.02,132.03,30753.0,125.6997,125.6997,125.6141,125.6236,30753.0
2021-07-19 12:40:00,132.03,132.05,131.89,131.9,14058.0,125.6236,125.6426,125.4904,125.4999,14058.0
2021-07-19 12:45:00,131.93,132.0,131.89,131.94,38470.0,125.5285,125.5951,125.4904,125.538,38470.0
2021-07-19 12:50:00,131.93,132.07,131.88,132.04,47695.0,125.5285,125.6617,125.4809,125.6331,47695.0
2021-07-19 12:55:00,132.01,132.09,131.98,132.07,13915.0,125.6046,125.6807,125.576,125.6617,13915.0
2021-07-19 13:00:00,132.05,132.16,132.03,132.06,15877.0,125.6426,125.7473,125.6236,125.6522,15877.0
2021-07-19 13:05:00,132.07,132.18,131.99,132.18,14929.0,125.6617,125.7663,125.5856,125.7663,14929.0
2021-07-19 13:10:00,132.17,132.18,132.09,132.09,13474.0,125.7568,125.7663,125.6807,125.6807,13474.0
2021-07-19 13:15:00,132.08,132.21,132.08,132.11,23720.0,125.6712,125.7949,125.6712,125.6997,23720.0
2021-07-19 13:20:00,132.1,132.11,131.97,132.02,263677.0,125.6902,125.6997,125.5665,125.6141,263677.0
2021-07-19 13:25:00,132.0,132.03,131.86,131.88,45327.0,125.5951,125.6236,125.4619,125.4809,45327.0
2021-07-19 13:30:00,131.88,131.88,131.73,131.79,48847.0,125.4809,125.4809,125.3382,125.3953,48847.0
2021-07-19 13:35:00,131.8,131.96,131.8,131.88,42704.0,125.4048,125.557,125.4048,125.4809,42704.0
2021-07-19 13:40:00,131.88,131.94,131.81,131.87,63383.0,125.4809,125.538,125.4143,125.4714,63383.0
2021-07-19 13:45:00,131.88,131.96,131.79,131.79,48963.0,125.4809,125.557,125.3953,125.3953,48963.0
2021-07-19 13:50:00,131.79,131.95,131.75,131.95,46600.0,125.3953,125.5475,125.3572,125.5475,46600.0
2021-07-19 13:55:00,131.98,132.02,131.79,131.81,57687.0,125.576,125.6141,125.3953,125.4143,57687.0
2021-07-19 14:00:00,131.81,132.08,131.81,132.05,72149.0,125.4143,125.6712,125.4143,125.6426,72149.0
2021-07-19 14:05:00,132.06,132.06,131.86,131.87,42212.0,125.6522,125.6522,125.4619,125.4714,42212.0
2021-07-19 14:10:00,131.87,132.07,131.87,132.0,49430.0,125.4714,125.6617,125.4714,125.5951,49430.0
2021-07-19 14:15:00,132.01,132.13,131.96,132.13,43261.0,125.6046,125.7188,125.557,125.7188,43261.0
2021-07-19 14:20:00,132.13,132.17,132.09,132.1,50891.0,125.7188,125.7568,125.6807,125.6902,50891.0
2021-07-19 14:25:00,132.1,132.14,132.02,132.14,55333.0,125.6902,125.7283,125.6141,125.7283,55333.0
2021-07-19 14:30:00,132.14,132.14,131.94,132.0,46797.0,125.7283,125.7283,125.538,125.5951,46797.0
2021-07-19 14:35:00,132.01,132.02,131.77,131.79,45739.0,125.6046,125.6141,125.3762,125.3953,45739.0
2021-07-19 14:40:00,131.78,131.82,131.72,131.75,32673.0,125.3857,125.4238,125.3287,125.3572,32673.0
2021-07-19 14:45:00,131.75,131.85,131.7,131.85,26822.0,125.3572,125.4523,125.3096,125.4523,26822.0
2021-07-19 14:50:00,131.85,131.89,131.74,131.81,35435.0,125.4523,125.4904,125.3477,125.4143,35435.0
2021-07-19 14:55:00,131.8,131.98,131.8,131.81,32377.0,125.4048,125.576,125.4048,125.4143,32377.0
2021-07-19 15:00:00,131.8,131.94,131.75,131.94,31620.0,125.4048,125.538,125.3572,125.538,31620.0
2021-07-19 15:05:00,131.94,132.04,131.86,132.01,47300.0,125.538,125.6331,125.4619,125.6046,47300.0
2021-07-19 15:10:00,132.01,132.11,132.0,132.0,28959.0,125.6046,125.6997,125.5951,125.5951,28959.0
2021-07-19 15:15:00,131.98,132.0,131.84,131.84,48211.0,125.576,125.5951,125.4428,125.4428,48211.0
2021-07-19 15:20:00,131.87,131.91,131.8,131.8,32207.0,125.4714,125.5094,125.4048,125.4048,32207.0
2021-07-19 15:25:00,131.79,131.93,131.78,131.89,81094.0,125.3953,125.5285,125.3857,125.4904,81094.0
2021-07-19 15:30:00,131.85,131.99,131.83,131.88,40969.0,125.4523,125.5856,125.4333,125.4809,40969.0
2021-07-19 15:35:00,131.88,132.08,131.84,132.08,42965.0,125.4809,125.6712,125.4428,125.6712,42965.0
2021-07-19 15:40:00,132.09,132.19,132.03,132.05,102779.0,125.6807,125.7759,125.6236,125.6426,102779.0
2021-07-19 15:45:00,132.05,132.24,132.0,132.19,213039.0,125.6426,125.8234,125.5951,125.7759,213039.0
2021-07-19 15:50:00,132.18,132.38,132.14,132.32,268546.0,125.7663,125.9566,125.7283,125.8995,268546.0
2021-07-19 15:55:00,132.33,132.62,132.25,132.62,336677.0,125.9091,126.185,125.8329,126.185,336677.0
2021-07-20 09:30:00,132.82,132.92,132.45,132.71,16434.0,126.3753,126.4704,126.0232,126.2706,16434.0
2021-07-20 09:35:00,132.68,132.83,132.64,132.74,14587.0,126.2421,126.3848,126.204,126.2992,14587.0
2021-07-20 09:40:00,132.71,132.97,132.63,132.97,16323.0,126.2706,126.518,126.1945,126.518,16323.0
2021-07-20 09:45:00,132.93,133.31,132.9,133.31,8622.0,126.4799,126.8415,126.4514,126.8415,8622.0
2021-07-20 09:50:00,133.32,133.36,133.25,133.32,10434.0,126.851,126.8891,126.7844,126.851,10434.0
2021-07-20 09:55:00,133.33,133.59,133.33,133.53,11261.0,126.8605,127.1079,126.8605,127.0508,11261.0
2021-07-20 10:00:00,133.53,133.68,133.51,133.62,23544.0,127.0508,127.1936,127.0318,127.1365,23544.0
2021-07-20 10:05:00,133.63,133.65,133.5,133.52,10053.0,127.146,127.165,127.0223,127.0413,10053.0
2021-07-20 10:10:00,133.51,133.56,133.43,133.46,16108.0,127.0318,127.0794,126.9557,126.9842,16108.0
2021-07-20 10:15:00,133.46,133.73,133.46,133.73,6579.0,126.9842,127.2411,126.9842,127.2411,6579.0
2021-07-20 10:20:00,133.76,133.85,133.74,133.81,6125.0,127.2697,127.3553,127.2506,127.3172,6125.0
2021-07-20 10:25:00,133.83,133.83,133.65,133.66,17075.0,127.3363,127.3363,127.165,127.1745,17075.0
2021-07-20 10:30:00,133.71,133.72,133.6,133.7,8134.0,127.2221,127.2316,127.1174,127.2126,8134.0
2021-07-20 10:35:00,133.68,133.74,133.65,133.69,10748.0,127.1936,127.2506,127.165,127.2031,10748.0
2021-07-20 10:40:00,133.71,133.83,133.71,133.83,6074.0,127.2221,127.3363,127.2221,127.3363,6074.0
2021-07-20 10:45:00,133.82,133.95,133.79,133.94,15523.0,127.3268,127.4505,127.2982,127.4409,15523.0
2021-07-20 10:50:00,133.96,133.96,133.89,133.93,3448.0,127.46,127.46,127.3934,127.4314,3448.0
2021-07-20 10:55:00,133.93,134.01,133.91,133.96,30255.0,127.4314,127.5075,127.4124,127.46,30255.0
2021-07-20 11:00:00,133.97,134.02,133.93,134.01,29984.0,127.4695,127.5171,127.4314,127.5075,29984.0
2021-07-20 11:05:00,134.01,134.03,133.98,134.0,10110.0,127.5075,127.5266,127.479,127.498,10110.0
2021-07-20 11:10:00,134.0,134.08,134.0,134.05,7690.0,127.498,127.5741,127.498,127.5456,7690.0
2021-07-20 11:15:00,134.05,134.09,134.01,134.07,7320.0,127.5456,127.5837,127.5075,127.5646,7320.0
2021-07-20 11:20:00,134.11,134.16,134.11,134.12,21049.0,127.6027,127.6503,127.6027,127.6122,21049.0
2021-07-20 11:25:00,134.13,134.14,133.94,133.94,3192.0,127.6217,127.6312,127.4409,127.4409,3192.0
2021-07-20 11:30:00,133.95,133.99,133.92,133.98,6184.0,127.4505,127.4885,127.4219,127.479,6184.0
2021-07-20 11:35:00,133.98,133.98,133.88,133.91,5438.0,127.479,127.479,127.3838,127.4124,5438.0
2021-07-20 11:40:00,133.91,134.1,133.91,134.08,2270.0,127.4124,127.5932,127.4124,127.5741,2270.0
2021-07-20 11:45:00,134.1,134.14,134.06,134.14,5990.0,127.5932,127.6312,127.5551,127.6312,5990.0
2021-07-20 11:50:00,134.16,134.19,134.16,134.19,1626.0,127.6503,127.6788,127.6503,127.6788,1626.0
2021-07-20 11:55:00,134.17,134.28,134.17,134.28,3857.0,127.6598,127.7644,127.6598,127.7644,3857.0
2021-07-20 12:00:00,134.28,134.37,134.26,134.36,10002.0,127.7644,127.8501,127.7454,127.8406,10002.0
2021-07-20 12:05:00,134.33,134.33,134.24,134.25,3536.0,127.812,127.812,127.7264,127.7359,3536.0
2021-07-20 12:10:00,134.24,134.32,134.24,134.31,3754.0,127.7264,127.8025,127.7264,127.793,3754.0
2021-07-20 12:15:00,134.31,134.35,134.28,134.35,5568.0,127.793,127.831,127.7644,127.831,5568.0
2021-07-20 12:20:00,134.36,134.37,134.31,134.35,3451.0,127.8406,127.8501,127.793,127.831,3451.0
2021-07-20 12:25:00,134.35,134.37,134.29,134.32,3986.0,127.831,127.8501,127.774,127.8025,3986.0
2021-07-20 12:30:00,134.34,134.47,134.34,134.46,14896.0,127.8215,127.9452,127.8215,127.9357,14896.0
2021-07-20 12:35:00,134.48,134.49,134.4,134.43,7975.0,127.9547,127.9643,127.8786,127.9072,7975.0
2021-07-20 12:40:00,134.41,134.44,134.4,134.42,4911.0,127.8881,127.9167,127.8786,127.8976,4911.0
2021-07-20 12:45:00,134.42,134.53,134.41,134.5,8260.0,127.8976,128.0023,127.8881,127.9738,8260.0
2021-07-20 12:50:00,134.5,134.54,134.5,134.54,6207.0,127.9738,128.0118,127.9738,128.0118,6207.0
2021-07-20 12:55:00,134.54,134.58,134.54,134.57,6550.0,128.0118,128.0499,128.0118,128.0404,6550.0
2021-07-20 13:00:00,134.57,134.59,134.34,134.34,13100.0,128.0404,128.0594,127.8215,127.8215,13100.0
2021-07-20 13:05:00,134.34,134.4,134.3,134.3,14005.0,127.8215,127.8786,127.7835,127.7835,14005.0
2021-07-20 13:10:00,134.3,134.35,134.29,134.32,11153.0,127.7835,127.831,127.774,127.8025,11153.0
2021-07-20 13:15:00,134.33,134.35,134.31,134.35,30313.0,127.812,127.831,127.793,127.831,30313.0
2021-07-20 13:20:00,134.33,134.38,134.27,134.27,6409.0,127.812,127.8596,127.7549,127.7549,6409.0
2021-07-20 13:25:00,134.28,134.29,134.23,134.24,12470.0,127.7644,127.774,127.7169,127.7264,12470.0
2021-07-20 13:30:00,134.27,134.35,134.26,134.35,9238.0,127.7549,127.831,127.7454,127.831,9238.0
2021-07-20 13:35:00,134.36,134.37,134.3,134.33,11274.0,127.8406,127.8501,127.7835,127.812,11274.0
2021-07-20 13:40:00,134.33,134.34,134.24,134.24,5000.0,127.812,127.8215,127.7264,127.7264,5000.0
2021-07-20 13:45:00,134.25,134.27,134.2,134.21,13684.0,127.7359,127.7549,127.6883,127.6978,13684.0
2021-07-20 13:50:00,134.2,134.28,134.2,134.27,4792.0,127.6883,127.7644,127.6883,127.7549,4792.0
2021-07-20 13:55:00,134.26,134.32,134.25,134.3,8811.0,127.7454,127.8025,127.7359,127.7835,8811.0
2021-07-20 14:00:00,134.32,134.47,134.32,134.46,19773.0,127.8025,127.9452,127.8025,127.9357,19773.0
2021-07-20 14:05:00,134.47,134.52,134.47,134.48,7665.0,127.9452,127.9928,127.9452,127.9547,7665.0
2021-07-20 14:10:00,134.48,134.54,134.48,134.49,16208.0,127.9547,128.0118,127.9547,127.9643,16208.0
2021-07-20 14:15:00,134.48,134.55,134.48,134.53,9760.0,127.9547,128.0213,127.9547,128.0023,9760.0
2021-07-20 14:20:00,134.51,134.54,134.47,134.49,35093.0,127.9833,128.0118,127.9452,127.9643,35093.0
2021-07-20 14:25:00,134.51,134.57,134.5,134.56,64377.0,127.9833,128.0404,127.9738,128.0309,64377.0
2021-07-20 14:30:00,134.57,134.6,134.56,134.56,53143.0,128.0404,128.0689,128.0309,128.0309,53143.0
2021-07-20 14:35:00,134.55,134.6,134.54,134.54,43128.0,128.0213,128.0689,128.0118,128.0118,43128.0
2021-07-20 14:40:00,134.53,134.6,134.5,134.55,45738.0,128.0023,128.0689,127.9738,128.0213,45738.0
2021-07-20 14:45:00,134.55,134.56,134.46,134.5,61061.0,128.0213,128.0309,127.9357,127.9738,61061.0
2021-07-20 14:50:00,134.5,134.56,134.5,134.52,52640.0,127.9738,128.0309,127.9738,127.9928,52640.0
2021-07-20 14:55:00,134.5,134.53,134.46,134.47,53463.0,127.9738,128.0023,127.9357,127.9452,53463.0
2021-07-20 15:00:00,134.49,134.57,134.47,134.56,84531.0,127.9643,128.0404,127.9452,128.0309,84531.0
2021-07-20 15:05:00,134.56,134.6,134.55,134.55,63552.0,128.0309,128.0689,128.0213,128.0213,63552.0
2021-07-20 15:10:00,134.54,134.71,134.54,134.69,79785.0,128.0118,128.1736,128.0118,128.1545,79785.0
2021-07-20 15:15:00,134.69,134.71,134.65,134.65,112354.0,128.1545,128.1736,128.1165,128.1165,112354.0
2021-07-20 15:20:00,134.68,134.71,134.67,134.69,7898.0,128.145,128.1736,128.1355,128.1545,7898.0
2021-07-20 15:25:00,134.7,134.7,134.55,134.59,13643.0,128.1641,128.1641,128.0213,128.0594,13643.0
2021-07-20 15:30:00,134.59,134.63,134.54,134.59,3840.0,128.0594,128.0975,128.0118,128.0594,3840.0
2021-07-20 15:35:00,134.58,134.59,134.53,134.54,10318.0,128.0499,128.0594,128.0023,128.0118,10318.0
2021-07-20 15:40:00,134.52,134.55,134.49,134.51,3858.0,127.9928,128.0213,127.9643,127.9833,3858.0
2021-07-20 15:45:00,134.49,134.52,134.47,134.51,11388.0,127.9643,127.9928,127.9452,127.9833,11388.0
2021-07-20 15:50:00,134.56,134.58,134.4,134.53,81510.0,128.0309,128.0499,127.8786,128.0023,81510.0
2021-07-20 15:55:00,134.47,134.52,134.29,134.32,15388.0,127.9452,127.9928,127.774,127.8025,15388.0
2021-07-21 09:30:00,134.42,134.7,134.42,134.7,9528.0,127.8976,128.1641,127.8976,128.1641,9528.0
2021-07-21 09:35:00,134.72,134.81,134.71,134.73,91754.0,128.1831,128.2687,128.1736,128.1926,91754.0
2021-07-21 09:40:00,134.78,134.89,134.73,134.88,9590.0,128.2402,128.3448,128.1926,128.3353,9590.0
2021-07-21 09:45:00,134.9,134.96,134.85,134.96,12328.0,128.3544,128.4114,128.3068,128.4114,12328.0
2021-07-21 09:50:00,134.99,135.04,134.92,134.99,12952.0,128.44,128.4876,128.3734,128.44,12952.0
2021-07-21 09:55:00,135.02,135.09,135.01,135.08,19842.0,128.4685,128.5351,128.459,128.5256,19842.0
2021-07-21 10:00:00,135.08,135.08,135.0,135.05,6703.0,128.5256,128.5256,128.4495,128.4971,6703.0
2021-07-21 10:05:00,135.06,135.07,134.99,135.0,11080.0,128.5066,128.5161,128.44,128.4495,11080.0
2021-07-21 10:10:00,135.04,135.05,134.98,134.99,7353.0,128.4876,128.4971,128.4305,128.44,7353.0
2021-07-21 10:15:00,135.0,135.01,134.85,134.85,7600.0,128.4495,128.459,128.3068,128.3068,7600.0
2021-07-21 10:20:00,134.92,134.96,134.87,134.94,2631.0,128.3734,128.4114,128.3258,128.3924,2631.0
2021-07-21 10:25:00,134.95,134.96,134.88,134.88,7065.0,128.4019,128.4114,128.3353,128.3353,7065.0
2021-07-21 10:30:00,134.84,134.89,134.8,134.85,6254.0,128.2973,128.3448,128.2592,128.3068,6254.0
2021-07-21 10:35:00,134.85,134.89,134.84,134.88,127038.0,128.3068,128.3448,128.2973,128.3353,127038.0
2021-07-21 10:40:00,134.89,134.92,134.88,134.89,6076.0,128.3448,128.3734,128.3353,128.3448,6076.0
2021-07-21 10:45:00,134.88,134.96,134.88,134.9,37882.0,128.3353,128.4114,128.3353,128.3544,37882.0
2021-07-21 10:50:00,134.95,134.95,134.89,134.95,8372.0,128.4019,128.4019,128.3448,128.4019,8372.0
2021-07-21 10:55:00,134.95,135.0,134.95,134.98,4223.0,128.4019,128.4495,128.4019,128.4305,4223.0
2021-07-21 11:00:00,135.0,135.04,134.98,134.99,13995.0,128.4495,128.4876,128.4305,128.44,13995.0
2021-07-21 11:05:00,135.0,135.0,134.95,134.95,9737.0,128.4495,128.4495,128.4019,128.4019,9737.0
2021-07-21 11:10:00,134.94,134.98,134.93,134.96,4218.0,128.3924,128.4305,128.3829,128.4114,4218.0
2021-07-21 11:15:00,134.95,135.01,134.94,135.0,7585.0,128.4019,128.459,128.3924,128.4495,7585.0
2021-07-21 11:20:00,134.99,135.04,134.98,135.04,2302.0,128.44,128.4876,128.4305,128.4876,2302.0
2021-07-21 11:25:00,135.03,135.04,134.93,134.94,14736.0,128.478,128.4876,128.3829,128.3924,14736.0
2021-07-21 11:30:00,134.93,135.02,134.9,135.01,8774.0,128.3829,128.4685,128.3544,128.459,8774.0
2021-07-21 11:35:00,135.01,135.02,134.97,134.97,4996.0,128.459,128.4685,128.421,128.421,4996.0
2021-07-21 11:40:00,134.97,135.02,134.95,135.02,4886.0,128.421,128.4685,128.4019,128.4685,4886.0
2021-07-21 11:45:00,135.02,135.03,135.0,135.01,18185.0,128.4685,128.478,128.4495,128.459,18185.0
2021-07-21 11:50:00,135.01,135.11,135.01,135.04,27761.0,128.459,128.5542,128.459,128.4876,27761.0
2021-07-21 11:55:00,135.06,135.1,135.06,135.09,15860.0,128.5066,128.5447,128.5066,128.5351,15860.0
2021-07-21 12:00:00,135.08,135.09,135.05,135.05,5290.0,128.5256,128.5351,128.4971,128.4971,5290.0
2021-07-21 12:05:00,135.06,135.08,135.03,135.04,3607.0,128.5066,128.5256,128.478,128.4876,3607.0
2021-07-21 12:10:00,135.05,135.05,134.96,134.98,69827.0,128.4971,128.4971,128.4114,128.4305,69827.0
2021-07-21 12:15:00,134.97,135.01,134.96,134.98,7174.0,128.421,128.459,128.4114,128.4305,7174.0
2021-07-21 12:20:00,134.99,134.99,134.96,134.96,2654.0,128.44,128.44,128.4114,128.4114,2654.0
2021-07-21 12:25:00,134.96,134.97,134.93,134.96,2578.0,128.4114,128.421,128.3829,128.4114,2578.0
2021-07-21 12:30:00,134.96,135.0,134.94,134.94,3248.0,128.4114,128.4495,128.3924,128.3924,3248.0
2021-07-21 12:35:00,134.95,134.96,134.94,134.94,2075.0,128.4019,128.4114,128.3924,128.3924,2075.0
2021-07-21 12:40:00,134.94,134.99,134.92,134.98,4343.0,128.3924,128.44,128.3734,128.4305,4343.0
2021-07-21 12:45:00,134.96,134.98,134.93,134.94,3801.0,128.4114,128.4305,128.3829,128.3924,3801.0
2021-07-21 12:50:00,134.94,134.94,134.89,134.93,3891.0,128.3924,128.3924,128.3448,128.3829,3891.0
2021-07-21 12:55:00,134.93,134.93,134.86,134.89,7972.0,128.3829,128.3829,128.3163,128.3448,7972.0
2021-07-21 13:00:00,134.88,134.92,134.85,134.89,8200.0,128.3353,128.3734,128.3068,128.3448,8200.0
2021-07-21 13:05:00,134.88,134.93,134.88,134.91,27893.0,128.3353,128.3829,128.3353,128.3639,27893.0
2021-07-21 13:10:00,134.91,134.96,134.89,134.9,65422.0,128.3639,128.4114,128.3448,128.3544,65422.0
2021-07-21 13:15:00,134.92,134.94,134.89,134.9,180330.0,128.3734,128.3924,128.3448,128.3544,180330.0
2021-07-21 13:20:00,134.91,134.98,134.9,134.97,5560.0,128.3639,128.4305,128.3544,128.421,5560.0
2021-07-21 13:25:00,134.97,135.0,134.97,134.99,5594.0,128.421,128.4495,128.421,128.44,5594.0
2021-07-21 13:30:00,135.0,135.02,134.99,135.0,10644.0,128.4495,128.4685,128.44,128.4495,10644.0
2021-07-21 13:35:00,135.0,135.01,134.98,134.99,258314.0,128.4495,128.459,128.4305,128.44,258314.0
2021-07-21 13:40:00,134.99,135.03,134.98,135.01,12569.0,128.44,128.478,128.4305,128.459,12569.0
2021-07-21 13:45:00,135.01,135.03,134.99,135.01,5525.0,128.459,128.478,128.44,128.459,5525.0
2021-07-21 13:50:00,135.01,135.04,135.0,135.03,12898.0,128.459,128.4876,128.4495,128.478,12898.0
2021-07-21 13:55:00,135.03,135.04,135.0,135.02,14785.0,128.478,128.4876,128.4495,128.4685,14785.0
2021-07-21 14:00:00,135.03,135.03,134.97,135.0,16191.0,128.478,128.478,128.421,128.4495,16191.0
2021-07-21 14:05:00,135.0,135.03,135.0,135.01,7616.0,128.4495,128.478,128.4495,128.459,7616.0
2021-07-21 14:10:00,135.01,135.02,134.96,134.96,7515.0,128.459,128.4685,128.4114,128.4114,7515.0
2021-07-21 14:15:00,134.97,134.99,134.94,134.94,8034.0,128.421,128.44,128.3924,128.3924,8034.0
2021-07-21 14:20:00,134.94,134.98,134.94,134.97,14193.0,128.3924,128.4305,128.3924,128.421,14193.0
2021-07-21 14:25:00,134.97,135.03,134.96,135.03,67618.0,128.421,128.478,128.4114,128.478,67618.0
2021-07-21 14:30:00,135.03,135.08,135.01,135.06,250803.0,128.478,128.5256,128.459,128.5066,250803.0
2021-07-21 14:35:00,135.06,135.09,135.06,135.09,58759.0,128.5066,128.5351,128.5066,128.5351,58759.0
2021-07-21 14:40:00,135.08,135.15,135.08,135.13,197116.0,128.5256,128.5922,128.5256,128.5732,197116.0
2021-07-21 14:45:00,135.13,135.16,135.13,135.13,98650.0,128.5732,128.6017,128.5732,128.5732,98650.0
2021-07-21 14:50:00,135.14,135.17,135.13,135.17,65790.0,128.5827,128.6113,128.5732,128.6113,65790.0
2021-07-21 14:55:00,135.17,135.21,135.16,135.21,141592.0,128.6113,128.6493,128.6017,128.6493,141592.0
2021-07-21 15:00:00,135.2,135.22,135.18,135.21,127185.0,128.6398,128.6588,128.6208,128.6493,127185.0
2021-07-21 15:05:00,135.22,135.25,135.21,135.24,145423.0,128.6588,128.6874,128.6493,128.6779,145423.0
2021-07-21 15:10:00,135.24,135.26,135.18,135.19,111679.0,128.6779,128.6969,128.6208,128.6303,111679.0
2021-07-21 15:15:00,135.19,135.23,135.18,135.22,132339.0,128.6303,128.6683,128.6208,128.6588,132339.0
2021-07-21 15:20:00,135.22,135.23,135.18,135.18,118301.0,128.6588,128.6683,128.6208,128.6208,118301.0
2021-07-21 15:25:00,135.18,135.19,135.1,135.13,150026.0,128.6208,128.6303,128.5447,128.5732,150026.0
2021-07-21 15:30:00,135.13,135.17,135.11,135.16,38026.0,128.5732,128.6113,128.5542,128.6017,38026.0
2021-07-21 15:35:00,135.17,135.17,135.07,135.07,39506.0,128.6113,128.6113,128.5161,128.5161,39506.0
2021-07-21 15:40:00,135.06,135.11,135.05,135.07,15956.0,128.5066,128.5542,128.4971,128.5161,15956.0
2021-07-21 15:45:00,135.07,135.08,135.01,135.02,25900.0,128.5161,128.5256,128.459,128.4685,25900.0
2021-07-21 15:50:00,135.02,135.28,134.94,135.23,45107.0,128.4685,128.7159,128.3924,128.6683,45107.0
2021-07-21 15:55:00,135.26,135.32,135.2,135.3,87661.0,128.6969,128.754,128.6398,128.7349,87661.0
2021-07-22 09:30:00,135.51,135.51,135.18,135.19,11108.0,128.9348,128.9348,128.6208,128.6303,11108.0
2021-07-22 09:35:00,135.11,135.13,135.06,135.13,3250.0,128.5542,128.5732,128.5066,128.5732,3250.0
2021-07-22 09:40:00,135.14,135.27,135.13,135.22,68199.0,128.5827,128.7064,128.5732,128.6588,68199.0
2021-07-22 09:45:00,135.22,135.25,135.04,135.04,14088.0,128.6588,128.6874,128.4876,128.4876,14088.0
2021-07-22 09:50:00,135.03,135.09,134.99,135.08,4945.0,128.478,128.5351,128.44,128.5256,4945.0
2021-07-22 09:55:00,135.06,135.14,135.03,135.14,7532.0,128.5066,128.5827,128.478,128.5827,7532.0
2021-07-22 10:00:00,135.16,135.23,135.12,135.12,6577.0,128.6017,128.6683,128.5637,128.5637,6577.0
2021-07-22 10:05:00,135.15,135.2,135.05,135.19,2783.0,128.5922,128.6398,128.4971,128.6303,2783.0
2021-07-22 10:10:00,135.21,135.3,135.2,135.24,25619.0,128.6493,128.7349,128.6398,128.6779,25619.0
2021-07-22 10:15:00,135.28,135.29,135.22,135.27,4376.0,128.7159,128.7254,128.6588,128.7064,4376.0
2021-07-22 10:20:00,135.28,135.28,135.19,135.2,2845.0,128.7159,128.7159,128.6303,128.6398,2845.0
2021-07-22 10:25:00,135.21,135.27,135.19,135.27,4475.0,128.6493,128.7064,128.6303,128.7064,4475.0
2021-07-22 10:30:00,135.28,135.36,135.28,135.35,7775.0,128.7159,128.792,128.7159,128.7825,7775.0
2021-07-22 10:35:00,135.34,135.4,135.31,135.38,3360.0,128.773,128.8301,128.7445,128.8111,3360.0
2021-07-22 10:40:00,135.39,135.47,135.39,135.46,1971.0,128.8206,128.8967,128.8206,128.8872,1971.0
2021-07-22 10:45:00,135.45,135.5,135.42,135.49,5016.0,128.8777,128.9252,128.8491,128.9157,5016.0
2021-07-22 10:50:00,135.47,135.53,135.47,135.53,1807.0,128.8967,128.9538,128.8967,128.9538,1807.0
2021-07-22 10:55:00,135.53,135.53,135.51,135.52,7261.0,128.9538,128.9538,128.9348,128.9443,7261.0
2021-07-22 11:00:00,135.5,135.52,135.46,135.46,33138.0,128.9252,128.9443,128.8872,128.8872,33138.0
2021-07-22 11:05:00,135.43,135.44,135.4,135.43,7005.0,128.8586,128.8682,128.8301,128.8586,7005.0
2021-07-22 11:10:00,135.44,135.44,135.35,135.39,13848.0,128.8682,128.8682,128.7825,128.8206,13848.0
2021-07-22 11:15:00,135.4,135.43,135.34,135.42,7952.0,128.8301,128.8586,128.773,128.8491,7952.0
2021-07-22 11:20:00,135.46,135.46,135.39,135.45,4134.0,128.8872,128.8872,128.8206,128.8777,4134.0
2021-07-22 11:25:00,135.45,135.45,135.33,135.41,1150.0,128.8777,128.8777,128.7635,128.8396,1150.0
2021-07-22 11:30:00,135.4,135.43,135.34,135.34,8460.0,128.8301,128.8586,128.773,128.773,8460.0
2021-07-22 11:35:00,135.33,135.38,135.32,135.37,6003.0,128.7635,128.8111,128.754,128.8016,6003.0
2021-07-22 11:40:00,135.36,135.36,135.26,135.27,4280.0,128.792,128.792,128.6969,128.7064,4280.0
2021-07-22 11:45:00,135.3,135.35,135.26,135.34,5849.0,128.7349,128.7825,128.6969,128.773,5849.0
2021-07-22 11:50:00,135.34,135.36,135.31,135.36,8425.0,128.773,128.792,128.7445,128.792,8425.0
2021-07-22 11:55:00,135.36,135.4,135.36,135.38,2487.0,128.792,128.8301,128.792,128.8111,2487.0
2021-07-22 12:00:00,135.41,135.42,135.27,135.27,4763.0,128.8396,128.8491,128.7064,128.7064,4763.0
2021-07-22 12:05:00,135.29,135.29,135.2,135.2,2491.0,128.7254,128.7254,128.6398,128.6398,2491.0
2021-07-22 12:10:00,135.17,135.19,135.17,135.19,3156.0,128.6113,128.6303,128.6113,128.6303,3156.0
2021-07-22 12:15:00,135.21,135.25,135.19,135.19,5048.0,128.6493,128.6874,128.6303,128.6303,5048.0
2021-07-22 12:20:00,135.17,135.18,135.13,135.14,7856.0,128.6113,128.6208,128.5732,128.5827,7856.0
2021-07-22 12:25:00,135.15,135.29,135.15,135.27,6362.0,128.5922,128.7254,128.5922,128.7064,6362.0
2021-07-22 12:30:00,135.27,135.27,135.21,135.26,100058.0,128.7064,128.7064,128.6493,128.6969,100058.0
2021-07-22 12:35:00,135.3,135.35,135.3,135.35,3529.0,128.7349,128.7825,128.7349,128.7825,3529.0
2021-07-22 12:40:00,135.35,135.37,135.32,135.37,348271.0,128.7825,128.8016,128.754,128.8016,348271.0
2021-07-22 12:45:00,135.36,135.36,135.26,135.26,6555.0,128.792,128.792,128.6969,128.6969,6555.0
2021-07-22 12:50:00,135.26,135.34,135.26,135.31,24261.0,128.6969,128.773,128.6969,128.7445,24261.0
2021-07-22 12:55:00,135.33,135.4,135.32,135.4,4790.0,128.7635,128.8301,128.754,128.8301,4790.0
2021-07-22 13:00:00,135.4,135.41,135.37,135.4,3112.0,128.8301,128.8396,128.8016,128.8301,3112.0
2021-07-22 13:05:00,135.4,135.41,135.38,135.38,3589.0,128.8301,128.8396,128.8111,128.8111,3589.0
2021-07-22 13:10:00,135.38,135.45,135.37,135.43,3080.0,128.8111,128.8777,128.8016,128.8586,3080.0
2021-07-22 13:15:00,135.42,135.43,135.41,135.43,15204.0,128.8491,128.8586,128.8396,128.8586,15204.0
2021-07-22 13:20:00,135.42,135.43,135.38,135.43,2193.0,128.8491,128.8586,128.8111,128.8586,2193.0
2021-07-22 13:25:00,135.43,135.45,135.41,135.43,3075.0,128.8586,128.8777,128.8396,128.8586,3075.0
2021-07-22 13:30:00,135.43,135.49,135.42,135.49,3067.0,128.8586,128.9157,128.8491,128.9157,3067.0
2021-07-22 13:35:00,135.48,135.51,135.47,135.5,8212.0,128.9062,128.9348,128.8967,128.9252,8212.0
2021-07-22 13:40:00,135.49,135.5,135.48,135.49,1514.0,128.9157,128.9252,128.9062,128.9157,1514.0
2021-07-22 13:45:00,135.48,135.48,135.44,135.48,3873.0,128.9062,128.9062,128.8682,128.9062,3873.0
2021-07-22 13:50:00,135.47,135.5,135.46,135.5,2632.0,128.8967,128.9252,128.8872,128.9252,2632.0
2021-07-22 13:55:00,135.5,135.52,135.46,135.52,17112.0,128.9252,128.9443,128.8872,128.9443,17112.0
2021-07-22 14:00:00,135.5,135.52,135.5,135.52,5592.0,128.9252,128.9443,128.9252,128.9443,5592.0
2021-07-22 14:05:00,135.52,135.55,135.47,135.47,81274.0,128.9443,128.9728,128.8967,128.8967,81274.0
2021-07-22 14:10:00,135.47,135.56,135.47,135.56,9061.0,128.8967,128.9823,128.8967,128.9823,9061.0
2021-07-22 14:15:00,135.56,135.59,135.52,135.53,10078.0,128.9823,129.0109,128.9443,128.9538,10078.0
2021-07-22 14:20:00,135.53,135.53,135.5,135.53,1726.0,128.9538,128.9538,128.9252,128.9538,1726.0
2021-07-22 14:25:00,135.53,135.54,135.52,135.54,5297.0,128.9538,128.9633,128.9443,128.9633,5297.0
2021-07-22 14:30:00,135.54,135.56,135.52,135.55,10135.0,128.9633,128.9823,128.9443,128.9728,10135.0
2021-07-22 14:35:00,135.54,135.56,135.54,135.56,3663.0,128.9633,128.9823,128.9633,128.9823,3663.0
2021-07-22 14:40:00,135.58,135.58,135.53,135.56,11179.0,129.0014,129.0014,128.9538,128.9823,11179.0
2021-07-22 14:45:00,135.58,135.62,135.57,135.58,5800.0,129.0014,129.0394,128.9918,129.0014,5800.0
2021-07-22 14:50:00,135.58,135.6,135.56,135.59,5949.0,129.0014,129.0204,128.9823,129.0109,5949.0
2021-07-22 14:55:00,135.56,135.65,135.56,135.64,281649.0,128.9823,129.068,128.9823,129.0585,281649.0
2021-07-22 15:00:00,135.64,135.64,135.61,135.62,8828.0,129.0585,129.0585,129.0299,129.0394,8828.0
2021-07-22 15:05:00,135.62,135.62,135.56,135.56,6196.0,129.0394,129.0394,128.9823,128.9823,6196.0
2021-07-22 15:10:00,135.56,135.56,135.52,135.56,3830.0,128.9823,128.9823,128.9443,128.9823,3830.0
2021-07-22 15:15:00,135.55,135.59,135.53,135.57,5518.0,128.9728,129.0109,128.9538,128.9918,5518.0
2021-07-22 15:20:00,135.56,135.59,135.54,135.55,6836.0,128.9823,129.0109,128.9633,128.9728,6836.0
2021-07-22 15:25:00,135.57,135.58,135.55,135.56,2498.0,128.9918,129.0014,128.9728,128.9823,2498.0
2021-07-22 15:30:00,135.56,135.56,135.49,135.53,52872.0,128.9823,128.9823,128.9157,128.9538,52872.0
2021-07-22 15:35:00,135.53,135.53,135.49,135.53,6711.0,128.9538,128.9538,128.9157,128.9538,6711.0
2021-07-22 15:40:00,135.49,135.54,135.48,135.54,8970.0,128.9157,128.9633,128.9062,128.9633,8970.0
2021-07-22 15:45:00,135.54,135.57,135.53,135.55,5825.0,128.9633,128.9918,128.9538,128.9728,5825.0
2021-07-22 15:50:00,135.55,135.59,135.53,135.58,8749.0,128.9728,129.0109,128.9538,129.0014,8749.0
2021-07-22 15:55:00,135.58,135.62,135.55,135.59,19401.0,129.0014,129.0394,128.9728,129.0109,19401.0
2021-07-23 09:30:00,136.21,136.48,136.21,136.35,15759.0,129.6008,129.8577,129.6008,129.734,15759.0
2021-07-23 09:35:00,136.35,136.36,136.21,136.21,26304.0,129.734,129.7435,129.6008,129.6008,26304.0
2021-07-23 09:40:00,136.24,136.25,136.2,136.21,9909.0,129.6293,129.6389,129.5913,129.6008,9909.0
2021-07-23 09:45:00,136.25,136.37,136.24,136.35,14924.0,129.6389,129.753,129.6293,129.734,14924.0
2021-07-23 09:50:00,136.34,136.34,136.29,136.3,5611.0,129.7245,129.7245,129.6769,129.6864,5611.0
2021-07-23 09:55:00,136.29,136.3,136.23,136.27,3777.0,129.6769,129.6864,129.6198,129.6579,3777.0
2021-07-23 10:00:00,136.29,136.41,136.29,136.39,8876.0,129.6769,129.7911,129.6769,129.7721,8876.0
2021-07-23 10:05:00,136.42,136.46,136.42,136.43,3494.0,129.8006,129.8387,129.8006,129.8101,3494.0
2021-07-23 10:10:00,136.47,136.48,136.44,136.46,2600.0,129.8482,129.8577,129.8196,129.8387,2600.0
2021-07-23 10:15:00,136.48,136.56,136.48,136.49,18350.0,129.8577,129.9338,129.8577,129.8672,18350.0
2021-07-23 10:20:00,136.49,136.54,136.46,136.5,25335.0,129.8672,129.9148,129.8387,129.8767,25335.0
2021-07-23 10:25:00,136.5,136.55,136.49,136.55,3854.0,129.8767,129.9243,129.8672,129.9243,3854.0
2021-07-23 10:30:00,136.55,136.59,136.5,136.5,3110.0,129.9243,129.9624,129.8767,129.8767,3110.0
2021-07-23 10:35:00,136.58,136.73,136.57,136.66,9666.0,129.9528,130.0956,129.9433,130.029,9666.0
2021-07-23 10:40:00,136.67,136.74,136.67,136.71,22919.0,130.0385,130.1051,130.0385,130.0765,22919.0
2021-07-23 10:45:00,136.7,136.76,136.68,136.74,7374.0,130.067,130.1241,130.048,130.1051,7374.0
2021-07-23 10:50:00,136.74,136.86,136.73,136.86,11915.0,130.1051,130.2193,130.0956,130.2193,11915.0
2021-07-23 10:55:00,136.86,136.88,136.85,136.86,7322.0,130.2193,130.2383,130.2097,130.2193,7322.0
2021-07-23 11:00:00,136.87,136.97,136.85,136.97,16538.0,130.2288,130.3239,130.2097,130.3239,16538.0
2021-07-23 11:05:00,136.97,137.0,136.97,136.99,1558.0,130.3239,130.3525,130.3239,130.3429,1558.0
2021-07-23 11:10:00,136.98,137.01,136.96,137.0,1992.0,130.3334,130.362,130.3144,130.3525,1992.0
2021-07-23 11:15:00,136.99,137.08,136.98,137.08,7143.0,130.3429,130.4286,130.3334,130.4286,7143.0
2021-07-23 11:20:00,137.1,137.15,137.1,137.15,7699.0,130.4476,130.4952,130.4476,130.4952,7699.0
2021-07-23 11:25:00,137.17,137.27,137.17,137.27,3582.0,130.5142,130.6094,130.5142,130.6094,3582.0
2021-07-23 11:30:00,137.27,137.35,137.22,137.22,13479.0,130.6094,130.6855,130.5618,130.5618,13479.0
2021-07-23 11:35:00,137.24,137.28,137.23,137.27,2414.0,130.5808,130.6189,130.5713,130.6094,2414.0
2021-07-23 11:40:00,137.28,137.28,137.23,137.23,3452.0,130.6189,130.6189,130.5713,130.5713,3452.0
2021-07-23 11:45:00,137.2,137.32,137.19,137.28,7708.0,130.5428,130.6569,130.5332,130.6189,7708.0
2021-07-23 11:50:00,137.3,137.32,137.25,137.26,17114.0,130.6379,130.6569,130.5903,130.5998,17114.0
2021-07-23 11:55:00,137.29,137.29,137.2,137.2,5197.0,130.6284,130.6284,130.5428,130.5428,5197.0
2021-07-23 12:00:00,137.21,137.27,137.21,137.24,5054.0,130.5523,130.6094,130.5523,130.5808,5054.0
2021-07-23 12:05:00,137.22,137.22,137.18,137.18,12747.0,130.5618,130.5618,130.5237,130.5237,12747.0
2021-07-23 12:10:00,137.2,137.28,137.19,137.24,7577.0,130.5428,130.6189,130.5332,130.5808,7577.0
2021-07-23 12:15:00,137.25,137.27,137.24,137.25,3436.0,130.5903,130.6094,130.5808,130.5903,3436.0
2021-07-23 12:20:00,137.3,137.32,137.28,137.29,3117.0,130.6379,130.6569,130.6189,130.6284,3117.0
2021-07-23 12:25:00,137.3,137.3,137.23,137.27,9440.0,130.6379,130.6379,130.5713,130.6094,9440.0
2021-07-23 12:30:00,137.26,137.31,137.24,137.24,7925.0,130.5998,130.6474,130.5808,130.5808,7925.0
2021-07-23 12:35:00,137.25,137.29,137.25,137.27,2693.0,130.5903,130.6284,130.5903,130.6094,2693.0
2021-07-23 12:40:00,137.28,137.33,137.27,137.33,2765.0,130.6189,130.6664,130.6094,130.6664,2765.0
2021-07-23 12:45:00,137.32,137.35,137.28,137.34,4501.0,130.6569,130.6855,130.6189,130.676,4501.0
2021-07-23 12:50:00,137.33,137.35,137.3,137.31,10244.0,130.6664,130.6855,130.6379,130.6474,10244.0
2021-07-23 12:55:00,137.33,137.38,137.32,137.38,2927.0,130.6664,130.714,130.6569,130.714,2927.0
2021-07-23 13:00:00,137.38,137.4,137.37,137.38,10142.0,130.714,130.7331,130.7045,130.714,10142.0
2021-07-23 13:05:00,137.38,137.45,137.38,137.44,8011.0,130.714,130.7806,130.714,130.7711,8011.0
2021-07-23 13:10:00,137.46,137.52,137.45,137.49,8807.0,130.7901,130.8472,130.7806,130.8187,8807.0
2021-07-23 13:15:00,137.49,137.51,137.46,137.5,11779.0,130.8187,130.8377,130.7901,130.8282,11779.0
2021-07-23 13:20:00,137.51,137.54,137.5,137.54,11848.0,130.8377,130.8663,130.8282,130.8663,11848.0
2021-07-23 13:25:00,137.53,137.57,137.51,137.51,5142.0,130.8567,130.8948,130.8377,130.8377,5142.0
2021-07-23 13:30:00,137.51,137.53,137.47,137.48,3628.0,130.8377,130.8567,130.7997,130.8092,3628.0
2021-07-23 13:35:00,137.47,137.47,137.42,137.42,5265.0,130.7997,130.7997,130.7521,130.7521,5265.0
2021-07-23 13:40:00,137.47,137.48,137.45,137.47,5027.0,130.7997,130.8092,130.7806,130.7997,5027.0
2021-07-23 13:45:00,137.48,137.51,137.45,137.51,9729.0,130.8092,130.8377,130.7806,130.8377,9729.0
2021-07-23 13:50:00,137.51,137.51,137.43,137.44,22348.0,130.8377,130.8377,130.7616,130.7711,22348.0
2021-07-23 13:55:00,137.45,137.49,137.45,137.45,14002.0,130.7806,130.8187,130.7806,130.7806,14002.0
2021-07-23 14:00:00,137.45,137.46,137.4,137.42,16191.0,130.7806,130.7901,130.7331,130.7521,16191.0
2021-07-23 14:05:00,137.42,137.5,137.4,137.47,15874.0,130.7521,130.8282,130.7331,130.7997,15874.0
2021-07-23 14:10:00,137.49,137.5,137.45,137.48,8648.0,130.8187,130.8282,130.7806,130.8092,8648.0
2021-07-23 14:15:00,137.46,137.48,137.44,137.44,7786.0,130.7901,130.8092,130.7711,130.7711,7786.0
2021-07-23 14:20:00,137.43,137.45,137.42,137.42,25819.0,130.7616,130.7806,130.7521,130.7521,25819.0
2021-07-23 14:25:00,137.43,137.43,137.39,137.41,15020.0,130.7616,130.7616,130.7235,130.7426,15020.0
2021-07-23 14:30:00,137.41,137.43,137.35,137.36,11189.0,130.7426,130.7616,130.6855,130.695,11189.0
2021-07-23 14:35:00,137.37,137.44,137.35,137.44,9286.0,130.7045,130.7711,130.6855,130.7711,9286.0
2021-07-23 14:40:00,137.43,137.43,137.38,137.4,9945.0,130.7616,130.7616,130.714,130.7331,9945.0
2021-07-23 14:45:00,137.42,137.42,137.38,137.4,2400.0,130.7521,130.7521,130.714,130.7331,2400.0
2021-07-23 14:50:00,137.42,137.44,137.39,137.41,7240.0,130.7521,130.7711,130.7235,130.7426,7240.0
2021-07-23 14:55:00,137.41,137.43,137.4,137.43,4295.0,130.7426,130.7616,130.7331,130.7616,4295.0
2021-07-23 15:00:00,137.44,137.44,137.38,137.39,4508.0,130.7711,130.7711,130.714,130.7235,4508.0
2021-07-23 15:05:00,137.38,137.39,137.35,137.37,3448.0,130.714,130.7235,130.6855,130.7045,3448.0
2021-07-23 15:10:00,137.39,137.39,137.26,137.27,7353.0,130.7235,130.7235,130.5998,130.6094,7353.0
2021-07-23 15:15:00,137.26,137.35,137.26,137.34,6712.0,130.5998,130.6855,130.5998,130.676,6712.0
2021-07-23 15:20:00,137.35,137.36,137.3,137.32,12108.0,130.6855,130.695,130.6379,130.6569,12108.0
2021-07-23 15:25:00,137.32,137.41,137.31,137.39,6768.0,130.6569,130.7426,130.6474,130.7235,6768.0
2021-07-23 15:30:00,137.4,137.49,137.4,137.49,26393.0,130.7331,130.8187,130.7331,130.8187,26393.0
2021-07-23 15:35:00,137.48,137.59,137.48,137.59,6713.0,130.8092,130.9138,130.8092,130.9138,6713.0
2021-07-23 15:40:00,137.58,137.61,137.54,137.55,30185.0,130.9043,130.9329,130.8663,130.8758,30185.0
2021-07-23 15:45:00,137.55,137.57,137.54,137.56,5377.0,130.8758,130.8948,130.8663,130.8853,5377.0
2021-07-23 15:50:00,137.58,137.63,137.54,137.57,8083.0,130.9043,130.9519,130.8663,130.8948,8083.0
2021-07-23 15:55:00,137.55,137.56,137.51,137.55,26280.0,130.8758,130.8853,130.8377,130.8758,26280.0
2021-07-26 09:30:00,137.07,137.45,137.07,137.43,20858.0,130.4191,130.7806,130.4191,130.7616,20858.0
2021-07-26 09:35:00,137.42,137.51,137.42,137.51,6376.0,130.7521,130.8377,130.7521,130.8377,6376.0
2021-07-26 09:40:00,137.46,137.46,137.34,137.39,6628.0,130.7901,130.7901,130.676,130.7235,6628.0
2021-07-26 09:45:00,137.43,137.43,137.37,137.37,8189.0,130.7616,130.7616,130.7045,130.7045,8189.0
2021-07-26 09:50:00,137.36,137.38,137.31,137.36,7101.0,130.695,130.714,130.6474,130.695,7101.0
2021-07-26 09:55:00,137.33,137.4,137.32,137.37,76125.0,130.6664,130.7331,130.6569,130.7045,76125.0
2021-07-26 10:00:00,137.38,137.38,137.28,137.28,14304.0,130.714,130.714,130.6189,130.6189,14304.0
2021-07-26 10:05:00,137.28,137.28,137.21,137.23,4947.0,130.6189,130.6189,130.5523,130.5713,4947.0
2021-07-26 10:10:00,137.25,137.25,137.04,137.08,10016.0,130.5903,130.5903,130.3905,130.4286,10016.0
2021-07-26 10:15:00,137.07,137.15,137.06,137.14,2812.0,130.4191,130.4952,130.4095,130.4857,2812.0
2021-07-26 10:20:00,137.14,137.16,137.09,137.15,3252.0,130.4857,130.5047,130.4381,130.4952,3252.0
2021-07-26 10:25:00,137.18,137.2,137.11,137.12,25331.0,130.5237,130.5428,130.4571,130.4666,25331.0
2021-07-26 10:30:00,137.14,137.17,137.12,137.15,2096.0,130.4857,130.5142,130.4666,130.4952,2096.0
2021-07-26 10:35:00,137.19,137.27,137.19,137.26,7796.0,130.5332,130.6094,130.5332,130.5998,7796.0
2021-07-26 10:40:00,137.27,137.27,137.15,137.16,16287.0,130.6094,130.6094,130.4952,130.5047,16287.0
2021-07-26 10:45:00,137.15,137.25,137.15,137.24,6299.0,130.4952,130.5903,130.4952,130.5808,6299.0
2021-07-26 10:50:00,137.23,137.27,137.22,137.26,5820.0,130.5713,130.6094,130.5618,130.5998,5820.0
2021-07-26 10:55:00,137.24,137.34,137.24,137.26,12278.0,130.5808,130.676,130.5808,130.5998,12278.0
2021-07-26 11:00:00,137.26,137.28,137.19,137.23,7194.0,130.5998,130.6189,130.5332,130.5713,7194.0
2021-07-26 11:05:00,137.25,137.31,137.25,137.3,26044.0,130.5903,130.6474,130.5903,130.6379,26044.0
2021-07-26 11:10:00,137.33,137.39,137.32,137.38,3767.0,130.6664,130.7235,130.6569,130.714,3767.0
2021-07-26 11:15:00,137.39,137.45,137.39,137.44,14599.0,130.7235,130.7806,130.7235,130.7711,14599.0
2021-07-26 11:20:00,137.44,137.47,137.42,137.47,3614.0,130.7711,130.7997,130.7521,130.7997,3614.0
2021-07-26 11:25:00,137.47,137.53,137.46,137.53,13061.0,130.7997,130.8567,130.7901,130.8567,13061.0
2021-07-26 11:30:00,137.52,137.57,137.51,137.56,28134.0,130.8472,130.8948,130.8377,130.8853,28134.0
2021-07-26 11:35:00,137.58,137.62,137.56,137.59,187920.0,130.9043,130.9424,130.8853,130.9138,187920.0
2021-07-26 11:40:00,137.61,137.61,137.55,137.55,3407.0,130.9329,130.9329,130.8758,130.8758,3407.0
2021-07-26 11:45:00,137.54,137.58,137.53,137.54,3192.0,130.8663,130.9043,130.8567,130.8663,3192.0
2021-07-26 11:50:00,137.55,137.55,137.51,137.53,274446.0,130.8758,130.8758,130.8377,130.8567,274446.0
2021-07-26 11:55:00,137.56,137.6,137.56,137.6,2823.0,130.8853,130.9233,130.8853,130.9233,2823.0
2021-07-26 12:00:00,137.61,137.64,137.6,137.62,10475.0,130.9329,130.9614,130.9233,130.9424,10475.0
2021-07-26 12:05:00,137.63,137.63,137.59,137.61,9795.0,130.9519,130.9519,130.9138,130.9329,9795.0
2021-07-26 12:10:00,137.59,137.6,137.56,137.59,3232.0,130.9138,130.9233,130.8853,130.9138,3232.0
2021-07-26 12:15:00,137.59,137.61,137.56,137.57,5305.0,130.9138,130.9329,130.8853,130.8948,5305.0
2021-07-26 12:20:00,137.58,137.58,137.54,137.54,16966.0,130.9043,130.9043,130.8663,130.8663,16966.0
2021-07-26 12:25:00,137.54,137.57,137.52,137.53,5011.0,130.8663,130.8948,130.8472,130.8567,5011.0
2021-07-26 12:30:00,137.52,137.52,137.45,137.47,6008.0,130.8472,130.8472,130.7806,130.7997,6008.0
2021-07-26 12:35:00,137.47,137.49,137.44,137.45,10095.0,130.7997,130.8187,130.7711,130.7806,10095.0
2021-07-26 12:40:00,137.44,137.44,137.4,137.43,2620.0,130.7711,130.7711,130.7331,130.7616,2620.0
2021-07-26 12:45:00,137.42,137.44,137.41,137.44,1837.0,130.7521,130.7711,130.7426,130.7711,1837.0
2021-07-26 12:50:00,137.44,137.46,137.41,137.44,2186.0,130.7711,130.7901,130.7426,130.7711,2186.0
2021-07-26 12:55:00,137.44,137.46,137.43,137.46,1864.0,130.7711,130.7901,130.7616,130.7901,1864.0
2021-07-26 13:00:00,137.46,137.5,137.46,137.49,3314.0,130.7901,130.8282,130.7901,130.8187,3314.0
2021-07-26 13:05:00,137.5,137.56,137.49,137.55,4687.0,130.8282,130.8853,130.8187,130.8758,4687.0
2021-07-26 13:10:00,137.56,137.58,137.53,137.58,2312.0,130.8853,130.9043,130.8567,130.9043,2312.0
2021-07-26 13:15:00,137.57,137.62,137.56,137.62,5651.0,130.8948,130.9424,130.8853,130.9424,5651.0
2021-07-26 13:20:00,137.61,137.63,137.55,137.55,3089.0,130.9329,130.9519,130.8758,130.8758,3089.0
2021-07-26 13:25:00,137.54,137.57,137.52,137.53,1404.0,130.8663,130.8948,130.8472,130.8567,1404.0
2021-07-26 13:30:00,137.53,137.53,137.46,137.46,3707.0,130.8567,130.8567,130.7901,130.7901,3707.0
2021-07-26 13:35:00,137.45,137.45,137.43,137.44,10941.0,130.7806,130.7806,130.7616,130.7711,10941.0
2021-07-26 13:40:00,137.44,137.47,137.44,137.45,6053.0,130.7711,130.7997,130.7711,130.7806,6053.0
2021-07-26 13:45:00,137.45,137.46,137.42,137.45,11730.0,130.7806,130.7901,130.7521,130.7806,11730.0
2021-07-26 13:50:00,137.46,137.47,137.44,137.46,3617.0,130.7901,130.7997,130.7711,130.7901,3617.0
2021-07-26 13:55:00,137.47,137.48,137.46,137.48,1454.0,130.7997,130.8092,130.7901,130.8092,1454.0
2021-07-26 14:00:00,137.47,137.51,137.45,137.49,7853.0,130.7997,130.8377,130.7806,130.8187,7853.0
2021-07-26 14:05:00,137.5,137.54,137.5,137.54,1558.0,130.8282,130.8663,130.8282,130.8663,1558.0
2021-07-26 14:10:00,137.55,137.56,137.51,137.51,7735.0,130.8758,130.8853,130.8377,130.8377,7735.0
2021-07-26 14:15:00,137.47,137.51,137.44,137.5,4800.0,130.7997,130.8377,130.7711,130.8282,4800.0
2021-07-26 14:20:00,137.5,137.5,137.45,137.47,11757.0,130.8282,130.8282,130.7806,130.7997,11757.0
2021-07-26 14:25:00,137.47,137.48,137.43,137.47,7975.0,130.7997,130.8092,130.7616,130.7997,7975.0
2021-07-26 14:30:00,137.49,137.53,137.48,137.53,5064.0,130.8187,130.8567,130.8092,130.8567,5064.0
2021-07-26 14:35:00,137.52,137.53,137.5,137.5,3575.0,130.8472,130.8567,130.8282,130.8282,3575.0
2021-07-26 14:40:00,137.51,137.53,137.49,137.5,5040.0,130.8377,130.8567,130.8187,130.8282,5040.0
2021-07-26 14:45:00,137.5,137.53,137.5,137.53,6118.0,130.8282,130.8567,130.8282,130.8567,6118.0
2021-07-26 14:50:00,137.52,137.53,137.51,137.52,4456.0,130.8472,130.8567,130.8377,130.8472,4456.0
2021-07-26 14:55:00,137.52,137.56,137.51,137.55,20078.0,130.8472,130.8853,130.8377,130.8758,20078.0
2021-07-26 15:00:00,137.55,137.56,137.53,137.54,10579.0,130.8758,130.8853,130.8567,130.8663,10579.0
2021-07-26 15:05:00,137.53,137.55,137.5,137.52,8466.0,130.8567,130.8758,130.8282,130.8472,8466.0
2021-07-26 15:10:00,137.52,137.53,137.5,137.53,6719.0,130.8472,130.8567,130.8282,130.8567,6719.0
2021-07-26 15:15:00,137.53,137.55,137.49,137.5,13293.0,130.8567,130.8758,130.8187,130.8282,13293.0
2021-07-26 15:20:00,137.51,137.57,137.51,137.56,6096.0,130.8377,130.8948,130.8377,130.8853,6096.0
2021-07-26 15:25:00,137.56,137.59,137.55,137.59,16404.0,130.8853,130.9138,130.8758,130.9138,16404.0
2021-07-26 15:30:00,137.59,137.61,137.54,137.54,25250.0,130.9138,130.9329,130.8663,130.8663,25250.0
2021-07-26 15:35:00,137.54,137.56,137.49,137.5,10807.0,130.8663,130.8853,130.8187,130.8282,10807.0
2021-07-26 15:40:00,137.5,137.51,137.46,137.47,14612.0,130.8282,130.8377,130.7901,130.7997,14612.0
2021-07-26 15:45:00,137.46,137.47,137.43,137.43,8455.0,130.7901,130.7997,130.7616,130.7616,8455.0
2021-07-26 15:50:00,137.44,137.57,137.44,137.53,13948.0,130.7711,130.8948,130.7711,130.8567,13948.0
2021-07-26 15:55:00,137.54,137.6,137.5,137.59,39037.0,130.8663,130.9233,130.8282,130.9138,39037.0
2021-07-27 09:30:00,137.43,137.43,136.85,136.91,27287.0,130.7616,130.7616,130.2097,130.2668,27287.0
2021-07-27 09:35:00,136.9,136.96,136.87,136.92,14350.0,130.2573,130.3144,130.2288,130.2763,14350.0
2021-07-27 09:40:00,136.9,136.94,136.85,136.86,15654.0,130.2573,130.2954,130.2097,130.2193,15654.0
2021-07-27 09:45:00,136.88,137.04,136.88,137.02,13275.0,130.2383,130.3905,130.2383,130.3715,13275.0
2021-07-27 09:50:00,137.03,137.13,137.03,137.12,4210.0,130.381,130.4762,130.381,130.4666,4210.0
2021-07-27 09:55:00,137.1,137.14,137.05,137.08,17527.0,130.4476,130.4857,130.4,130.4286,17527.0
2021-07-27 10:00:00,137.07,137.18,137.05,137.09,9053.0,130.4191,130.5237,130.4,130.4381,9053.0
2021-07-27 10:05:00,137.1,137.11,136.89,136.96,32830.0,130.4476,130.4571,130.2478,130.3144,32830.0
2021-07-27 10:10:00,136.95,136.95,136.72,136.72,8310.0,130.3049,130.3049,130.086,130.086,8310.0
2021-07-27 10:15:00,136.69,136.76,136.68,136.75,8596.0,130.0575,130.1241,130.048,130.1146,8596.0
2021-07-27 10:20:00,136.79,136.94,136.76,136.92,4308.0,130.1527,130.2954,130.1241,130.2763,4308.0
2021-07-27 10:25:00,136.95,137.0,136.92,136.99,12365.0,130.3049,130.3525,130.2763,130.3429,12365.0
2021-07-27 10:30:00,136.99,136.99,136.75,136.75,6556.0,130.3429,130.3429,130.1146,130.1146,6556.0
2021-07-27 10:35:00,136.79,136.85,136.7,136.76,8763.0,130.1527,130.2097,130.067,130.1241,8763.0
2021-07-27 10:40:00,136.73,136.79,136.71,136.75,13656.0,130.0956,130.1527,130.0765,130.1146,13656.0
2021-07-27 10:45:00,136.72,136.77,136.66,136.74,8626.0,130.086,130.1336,130.029,130.1051,8626.0
2021-07-27 10:50:00,136.74,136.75,136.65,136.67,8010.0,130.1051,130.1146,130.0194,130.0385,8010.0
2021-07-27 10:55:00,136.7,136.9,136.7,136.8,9076.0,130.067,130.2573,130.067,130.1622,9076.0
2021-07-27 11:00:00,136.74,136.93,136.74,136.84,11912.0,130.1051,130.2859,130.1051,130.2002,11912.0
2021-07-27 11:05:00,136.85,136.85,136.7,136.72,3302.0,130.2097,130.2097,130.067,130.086,3302.0
2021-07-27 11:10:00,136.7,136.8,136.7,136.75,6256.0,130.067,130.1622,130.067,130.1146,6256.0
2021-07-27 11:15:00,136.75,136.75,136.5,136.5,4706.0,130.1146,130.1146,129.8767,129.8767,4706.0
2021-07-27 11:20:00,136.5,136.59,136.47,136.5,3725.0,129.8767,129.9624,129.8482,129.8767,3725.0
2021-07-27 11:25:00,136.5,136.5,136.4,136.5,4241.0,129.8767,129.8767,129.7816,129.8767,4241.0
2021-07-27 11:30:00,136.48,136.48,136.33,136.34,6323.0,129.8577,129.8577,129.715,129.7245,6323.0
2021-07-27 11:35:00,136.31,136.38,136.26,136.34,14228.0,129.6959,129.7625,129.6484,129.7245,14228.0
2021-07-27 11:40:00,136.32,136.47,136.29,136.39,9906.0,129.7055,129.8482,129.6769,129.7721,9906.0
2021-07-27 11:45:00,136.44,136.5,136.42,136.47,4585.0,129.8196,129.8767,129.8006,129.8482,4585.0
2021-07-27 11:50:00,136.47,136.57,136.46,136.57,4489.0,129.8482,129.9433,129.8387,129.9433,4489.0
2021-07-27 11:55:00,136.54,136.55,136.46,136.48,4192.0,129.9148,129.9243,129.8387,129.8577,4192.0
2021-07-27 12:00:00,136.47,136.49,136.3,136.32,9896.0,129.8482,129.8672,129.6864,129.7055,9896.0
2021-07-27 12:05:00,136.32,136.34,136.21,136.33,4535.0,129.7055,129.7245,129.6008,129.715,4535.0
2021-07-27 12:10:00,136.26,136.27,136.19,136.24,18214.0,129.6484,129.6579,129.5818,129.6293,18214.0
2021-07-27 12:15:00,136.23,136.34,136.2,136.34,3670.0,129.6198,129.7245,129.5913,129.7245,3670.0
2021-07-27 12:20:00,136.36,136.39,136.34,136.34,1625.0,129.7435,129.7721,129.7245,129.7245,1625.0
2021-07-27 12:25:00,136.33,136.46,136.29,136.46,4164.0,129.715,129.8387,129.6769,129.8387,4164.0
2021-07-27 12:30:00,136.43,136.44,136.3,136.32,4314.0,129.8101,129.8196,129.6864,129.7055,4314.0
2021-07-27 12:35:00,136.31,136.41,136.31,136.41,2765.0,129.6959,129.7911,129.6959,129.7911,2765.0
2021-07-27 12:40:00,136.42,136.49,136.38,136.49,10512.0,129.8006,129.8672,129.7625,129.8672,10512.0
2021-07-27 12:45:00,136.48,136.5,136.44,136.45,3288.0,129.8577,129.8767,129.8196,129.8291,3288.0
2021-07-27 12:50:00,136.43,136.47,136.37,136.38,2188.0,129.8101,129.8482,129.753,129.7625,2188.0
2021-07-27 12:55:00,136.34,136.4,136.32,136.33,3767.0,129.7245,129.7816,129.7055,129.715,3767.0
2021-07-27 13:00:00,136.32,136.39,136.3,136.3,2600.0,129.7055,129.7721,129.6864,129.6864,2600.0
2021-07-27 13:05:00,136.32,136.4,136.3,136.38,6931.0,129.7055,129.7816,129.6864,129.7625,6931.0
2021-07-27 13:10:00,136.36,136.38,136.25,136.26,6587.0,129.7435,129.7625,129.6389,129.6484,6587.0
2021-07-27 13:15:00,136.25,136.31,136.18,136.22,6047.0,129.6389,129.6959,129.5722,129.6103,6047.0
2021-07-27 13:20:00,136.22,136.23,136.12,136.14,6629.0,129.6103,129.6198,129.5152,129.5342,6629.0
2021-07-27 13:25:00,136.15,136.18,136.1,136.18,3735.0,129.5437,129.5722,129.4961,129.5722,3735.0
2021-07-27 13:30:00,136.19,136.19,136.06,136.13,3453.0,129.5818,129.5818,129.4581,129.5247,3453.0
2021-07-27 13:35:00,136.12,136.27,136.12,136.27,6791.0,129.5152,129.6579,129.5152,129.6579,6791.0
2021-07-27 13:40:00,136.26,136.26,136.19,136.22,5876.0,129.6484,129.6484,129.5818,129.6103,5876.0
2021-07-27 13:45:00,136.22,136.28,136.19,136.27,4542.0,129.6103,129.6674,129.5818,129.6579,4542.0
2021-07-27 13:50:00,136.25,136.25,136.18,136.19,11446.0,129.6389,129.6389,129.5722,129.5818,11446.0
2021-07-27 13:55:00,136.19,136.2,136.1,136.1,3714.0,129.5818,129.5913,129.4961,129.4961,3714.0
2021-07-27 14:00:00,136.12,136.19,136.12,136.19,5618.0,129.5152,129.5818,129.5152,129.5818,5618.0
2021-07-27 14:05:00,136.21,136.25,136.18,136.25,4684.0,129.6008,129.6389,129.5722,129.6389,4684.0
2021-07-27 14:10:00,136.25,136.37,136.24,136.36,2049.0,129.6389,129.753,129.6293,129.7435,2049.0
2021-07-27 14:15:00,136.44,136.46,136.42,136.44,3934.0,129.8196,129.8387,129.8006,129.8196,3934.0
2021-07-27 14:20:00,136.43,136.54,136.43,136.51,4553.0,129.8101,129.9148,129.8101,129.8862,4553.0
2021-07-27 14:25:00,136.55,136.55,136.47,136.51,10321.0,129.9243,129.9243,129.8482,129.8862,10321.0
2021-07-27 14:30:00,136.51,136.54,136.5,136.5,3419.0,129.8862,129.9148,129.8767,129.8767,3419.0
2021-07-27 14:35:00,136.52,136.55,136.52,136.53,6822.0,129.8958,129.9243,129.8958,129.9053,6822.0
2021-07-27 14:40:00,136.52,136.52,136.49,136.51,4406.0,129.8958,129.8958,129.8672,129.8862,4406.0
2021-07-27 14:45:00,136.53,136.64,136.53,136.64,15079.0,129.9053,130.0099,129.9053,130.0099,15079.0
2021-07-27 14:50:00,136.63,136.65,136.56,136.57,7735.0,130.0004,130.0194,129.9338,129.9433,7735.0
2021-07-27 14:55:00,136.57,136.68,136.57,136.67,7285.0,129.9433,130.048,129.9433,130.0385,7285.0
2021-07-27 15:00:00,136.67,136.77,136.67,136.72,6723.0,130.0385,130.1336,130.0385,130.086,6723.0
2021-07-27 15:05:00,136.72,136.76,136.69,136.75,28537.0,130.086,130.1241,130.0575,130.1146,28537.0
2021-07-27 15:10:00,136.75,136.75,136.64,136.66,15956.0,130.1146,130.1146,130.0099,130.029,15956.0
2021-07-27 15:15:00,136.66,136.71,136.65,136.68,5713.0,130.029,130.0765,130.0194,130.048,5713.0
2021-07-27 15:20:00,136.7,136.71,136.67,136.69,8446.0,130.067,130.0765,130.0385,130.0575,8446.0
2021-07-27 15:25:00,136.69,136.71,136.67,136.69,5038.0,130.0575,130.0765,130.0385,130.0575,5038.0
2021-07-27 15:30:00,136.69,136.72,136.64,136.67,23668.0,130.0575,130.086,130.0099,130.0385,23668.0
2021-07-27 15:35:00,136.63,136.69,136.61,136.69,15984.0,130.0004,130.0575,129.9814,130.0575,15984.0
2021-07-27 15:40:00,136.64,136.71,136.61,136.71,8901.0,130.0099,130.0765,129.9814,130.0765,8901.0
2021-07-27 15:45:00,136.71,136.78,136.65,136.75,36723.0,130.0765,130.1431,130.0194,130.1146,36723.0
2021-07-27 15:50:00,136.79,136.92,136.78,136.85,17548.0,130.1527,130.2763,130.1431,130.2097,17548.0
2021-07-27 15:55:00,136.86,137.02,136.86,137.02,11924.0,130.2193,130.3715,130.2193,130.3715,11924.0
2021-07-28 09:30:00,137.07,137.31,137.07,137.16,9615.0,130.4191,130.6474,130.4191,130.5047,9615.0
2021-07-28 09:35:00,137.15,137.15,136.92,136.98,5247.0,130.4952,130.4952,130.2763,130.3334,5247.0
2021-07-28 09:40:00,136.97,136.98,136.79,136.89,30435.0,130.3239,130.3334,130.1527,130.2478,30435.0
2021-07-28 09:45:00,136.89,136.94,136.86,136.9,12017.0,130.2478,130.2954,130.2193,130.2573,12017.0
2021-07-28 09:50:00,136.89,137.01,136.89,137.0,14253.0,130.2478,130.362,130.2478,130.3525,14253.0
2021-07-28 09:55:00,137.05,137.11,137.05,137.08,5723.0,130.4,130.4571,130.4,130.4286,5723.0
2021-07-28 10:00:00,137.07,137.08,137.03,137.03,8886.0,130.4191,130.4286,130.381,130.381,8886.0
2021-07-28 10:05:00,137.0,137.01,136.94,136.97,5378.0,130.3525,130.362,130.2954,130.3239,5378.0
2021-07-28 10:10:00,136.99,137.0,136.88,136.91,7908.0,130.3429,130.3525,130.2383,130.2668,7908.0
2021-07-28 10:15:00,136.91,137.15,136.9,137.15,20478.0,130.2668,130.4952,130.2573,130.4952,20478.0
2021-07-28 10:20:00,137.17,137.19,137.11,137.15,4877.0,130.5142,130.5332,130.4571,130.4952,4877.0
2021-07-28 10:25:00,137.14,137.27,137.14,137.22,27969.0,130.4857,130.6094,130.4857,130.5618,27969.0
2021-07-28 10:30:00,137.25,137.33,137.24,137.33,21256.0,130.5903,130.6664,130.5808,130.6664,21256.0
2021-07-28 10:35:00,137.36,137.36,137.28,137.28,3950.0,130.695,130.695,130.6189,130.6189,3950.0
2021-07-28 10:40:00,137.24,137.24,137.0,137.01,8570.0,130.5808,130.5808,130.3525,130.362,8570.0
2021-07-28 10:45:00,137.04,137.13,137.04,137.12,9208.0,130.3905,130.4762,130.3905,130.4666,9208.0
2021-07-28 10:50:00,137.15,137.24,137.14,137.23,3877.0,130.4952,130.5808,130.4857,130.5713,3877.0
2021-07-28 10:55:00,137.22,137.28,137.2,137.27,11077.0,130.5618,130.6189,130.5428,130.6094,11077.0
2021-07-28 11:00:00,137.27,137.32,137.24,137.32,7655.0,130.6094,130.6569,130.5808,130.6569,7655.0
2021-07-28 11:05:00,137.31,137.32,137.27,137.27,2320.0,130.6474,130.6569,130.6094,130.6094,2320.0
2021-07-28 11:10:00,137.29,137.29,137.19,137.2,3924.0,130.6284,130.6284,130.5332,130.5428,3924.0
2021-07-28 11:15:00,137.2,137.27,137.17,137.19,8783.0,130.5428,130.6094,130.5142,130.5332,8783.0
2021-07-28 11:20:00,137.2,137.2,137.11,137.13,4923.0,130.5428,130.5428,130.4571,130.4762,4923.0
2021-07-28 11:25:00,137.11,137.12,137.09,137.12,4353.0,130.4571,130.4666,130.4381,130.4666,4353.0
2021-07-28 11:30:00,137.1,137.17,137.08,137.13,4513.0,130.4476,130.5142,130.4286,130.4762,4513.0
2021-07-28 11:35:00,137.14,137.23,137.14,137.21,45871.0,130.4857,130.5713,130.4857,130.5523,45871.0
2021-07-28 11:40:00,137.2,137.26,137.19,137.22,20803.0,130.5428,130.5998,130.5332,130.5618,20803.0
2021-07-28 11:45:00,137.23,137.29,137.12,137.16,4448.0,130.5713,130.6284,130.4666,130.5047,4448.0
2021-07-28 11:50:00,137.17,137.17,137.12,137.16,10333.0,130.5142,130.5142,130.4666,130.5047,10333.0
2021-07-28 11:55:00,137.16,137.3,137.15,137.21,105520.0,130.5047,130.6379,130.4952,130.5523,105520.0
2021-07-28 12:00:00,137.21,137.23,137.18,137.2,6949.0,130.5523,130.5713,130.5237,130.5428,6949.0
2021-07-28 12:05:00,137.2,137.26,137.19,137.25,2350.0,130.5428,130.5998,130.5332,130.5903,2350.0
2021-07-28 12:10:00,137.24,137.28,137.23,137.23,3079.0,130.5808,130.6189,130.5713,130.5713,3079.0
2021-07-28 12:15:00,137.21,137.21,137.12,137.17,4162.0,130.5523,130.5523,130.4666,130.5142,4162.0
2021-07-28 12:20:00,137.17,137.17,137.1,137.14,3466.0,130.5142,130.5142,130.4476,130.4857,3466.0
2021-07-28 12:25:00,137.13,137.15,137.1,137.1,6143.0,130.4762,130.4952,130.4476,130.4476,6143.0
2021-07-28 12:30:00,137.1,137.16,137.1,137.13,3276.0,130.4476,130.5047,130.4476,130.4762,3276.0
2021-07-28 12:35:00,137.15,137.16,137.05,137.06,22103.0,130.4952,130.5047,130.4,130.4095,22103.0
2021-07-28 12:40:00,137.08,137.08,137.0,137.0,1736.0,130.4286,130.4286,130.3525,130.3525,1736.0
2021-07-28 12:45:00,137.0,137.07,136.99,137.07,3181.0,130.3525,130.4191,130.3429,130.4191,3181.0
2021-07-28 12:50:00,137.06,137.09,137.02,137.03,2689.0,130.4095,130.4381,130.3715,130.381,2689.0
2021-07-28 12:55:00,137.04,137.05,137.0,137.04,5647.0,130.3905,130.4,130.3525,130.3905,5647.0
2021-07-28 13:00:00,137.07,137.07,137.0,137.0,3044.0,130.4191,130.4191,130.3525,130.3525,3044.0
2021-07-28 13:05:00,137.01,137.04,136.97,137.02,14659.0,130.362,130.3905,130.3239,130.3715,14659.0
2021-07-28 13:10:00,137.02,137.03,136.97,136.97,4375.0,130.3715,130.381,130.3239,130.3239,4375.0
2021-07-28 13:15:00,136.99,136.99,136.89,136.91,6859.0,130.3429,130.3429,130.2478,130.2668,6859.0
2021-07-28 13:20:00,136.91,136.95,136.9,136.94,4211.0,130.2668,130.3049,130.2573,130.2954,4211.0
2021-07-28 13:25:00,136.92,136.93,136.87,136.88,2765.0,130.2763,130.2859,130.2288,130.2383,2765.0
2021-07-28 13:30:00,136.88,136.95,136.85,136.85,5865.0,130.2383,130.3049,130.2097,130.2097,5865.0
2021-07-28 13:35:00,136.86,136.88,136.82,136.82,7440.0,130.2193,130.2383,130.1812,130.1812,7440.0
2021-07-28 13:40:00,136.82,136.91,136.82,136.91,10042.0,130.1812,130.2668,130.1812,130.2668,10042.0
2021-07-28 13:45:00,136.92,137.01,136.92,137.0,5662.0,130.2763,130.362,130.2763,130.3525,5662.0
2021-07-28 13:50:00,136.99,136.99,136.93,136.94,11794.0,130.3429,130.3429,130.2859,130.2954,11794.0
2021-07-28 13:55:00,136.94,136.97,136.89,136.92,16479.0,130.2954,130.3239,130.2478,130.2763,16479.0
2021-07-28 14:00:00,136.93,137.14,136.73,137.13,30134.0,130.2859,130.4857,130.0956,130.4762,30134.0
2021-07-28 14:05:00,137.09,137.11,136.96,137.03,5738.0,130.4381,130.4571,130.3144,130.381,5738.0
2021-07-28 14:10:00,137.06,137.21,137.06,137.21,19076.0,130.4095,130.5523,130.4095,130.5523,19076.0
2021-07-28 14:15:00,137.2,137.28,137.19,137.22,11174.0,130.5428,130.6189,130.5332,130.5618,11174.0
2021-07-28 14:20:00,137.19,137.29,137.17,137.29,8559.0,130.5332,130.6284,130.5142,130.6284,8559.0
2021-07-28 14:25:00,137.27,137.29,137.18,137.22,8449.0,130.6094,130.6284,130.5237,130.5618,8449.0
2021-07-28 14:30:00,137.23,137.24,137.16,137.19,7249.0,130.5713,130.5808,130.5047,130.5332,7249.0
2021-07-28 14:35:00,137.16,137.29,137.02,137.29,8635.0,130.5047,130.6284,130.3715,130.6284,8635.0
2021-07-28 14:40:00,137.27,137.36,137.23,137.34,2576.0,130.6094,130.695,130.5713,130.676,2576.0
2021-07-28 14:45:00,137.35,137.48,137.34,137.48,13843.0,130.6855,130.8092,130.676,130.8092,13843.0
2021-07-28 14:50:00,137.5,137.54,137.33,137.33,14725.0,130.8282,130.8663,130.6664,130.6664,14725.0
2021-07-28 14:55:00,137.41,137.43,137.37,137.39,7251.0,130.7426,130.7616,130.7045,130.7235,7251.0
2021-07-28 15:00:00,137.39,137.44,137.3,137.33,10660.0,130.7235,130.7711,130.6379,130.6664,10660.0
2021-07-28 15:05:00,137.34,137.34,137.24,137.28,7173.0,130.676,130.676,130.5808,130.6189,7173.0
2021-07-28 15:10:00,137.32,137.34,137.29,137.32,7479.0,130.6569,130.676,130.6284,130.6569,7479.0
2021-07-28 15:15:00,137.36,137.39,137.29,137.3,16353.0,130.695,130.7235,130.6284,130.6379,16353.0
2021-07-28 15:20:00,137.3,137.3,137.18,137.18,5295.0,130.6379,130.6379,130.5237,130.5237,5295.0
2021-07-28 15:25:00,137.24,137.29,137.2,137.27,5387.0,130.5808,130.6284,130.5428,130.6094,5387.0
2021-07-28 15:30:00,137.32,137.4,137.32,137.38,11709.0,130.6569,130.7331,130.6569,130.714,11709.0
2021-07-28 15:35:00,137.35,137.38,137.27,137.28,19397.0,130.6855,130.714,130.6094,130.6189,19397.0
2021-07-28 15:40:00,137.28,137.34,137.27,137.34,15319.0,130.6189,130.676,130.6094,130.676,15319.0
2021-07-28 15:45:00,137.34,137.35,137.25,137.27,17862.0,130.676,130.6855,130.5903,130.6094,17862.0
2021-07-28 15:50:00,137.28,137.29,137.17,137.22,24937.0,130.6189,130.6284,130.5142,130.5618,24937.0
2021-07-28 15:55:00,137.2,137.2,137.07,137.07,11271.0,130.5428,130.5428,130.4191,130.4191,11271.0
2021-07-29 09:30:00,137.36,137.49,137.29,137.49,14147.0,130.695,130.8187,130.6284,130.8187,14147.0
2021-07-29 09:35:00,137.51,137.6,137.51,137.54,4316.0,130.8377,130.9233,130.8377,130.8663,4316.0
2021-07-29 09:40:00,137.54,137.55,137.36,137.39,13110.0,130.8663,130.8758,130.695,130.7235,13110.0
2021-07-29 09:45:00,137.41,137.49,137.38,137.46,6148.0,130.7426,130.8187,130.714,130.7901,6148.0
2021-07-29 09:50:00,137.45,137.47,137.42,137.44,8667.0,130.7806,130.7997,130.7521,130.7711,8667.0
2021-07-29 09:55:00,137.45,137.53,137.44,137.51,25224.0,130.7806,130.8567,130.7711,130.8377,25224.0
2021-07-29 10:00:00,137.53,137.53,137.39,137.39,5245.0,130.8567,130.8567,130.7235,130.7235,5245.0
2021-07-29 10:05:00,137.4,137.46,137.39,137.44,7172.0,130.7331,130.7901,130.7235,130.7711,7172.0
2021-07-29 10:10:00,137.43,137.45,137.4,137.42,4994.0,130.7616,130.7806,130.7331,130.7521,4994.0
2021-07-29 10:15:00,137.43,137.52,137.43,137.49,4154.0,130.7616,130.8472,130.7616,130.8187,4154.0
2021-07-29 10:20:00,137.49,137.49,137.43,137.47,4512.0,130.8187,130.8187,130.7616,130.7997,4512.0
2021-07-29 10:25:00,137.56,137.58,137.51,137.52,6058.0,130.8853,130.9043,130.8377,130.8472,6058.0
2021-07-29 10:30:00,137.58,137.6,137.56,137.56,3693.0,130.9043,130.9233,130.8853,130.8853,3693.0
2021-07-29 10:35:00,137.55,137.65,137.53,137.64,5661.0,130.8758,130.9709,130.8567,130.9614,5661.0
2021-07-29 10:40:00,137.72,137.72,137.6,137.61,9340.0,131.0375,131.0375,130.9233,130.9329,9340.0
2021-07-29 10:45:00,137.63,137.66,137.61,137.65,2907.0,130.9519,130.9804,130.9329,130.9709,2907.0
2021-07-29 10:50:00,137.69,137.79,137.69,137.79,2325.0,131.009,131.1041,131.009,131.1041,2325.0
2021-07-29 10:55:00,137.74,137.81,137.74,137.79,5361.0,131.0566,131.1232,131.0566,131.1041,5361.0
2021-07-29 11:00:00,137.82,137.85,137.8,137.84,23242.0,131.1327,131.1612,131.1136,131.1517,23242.0
2021-07-29 11:05:00,137.84,137.84,137.78,137.83,6872.0,131.1517,131.1517,131.0946,131.1422,6872.0
2021-07-29 11:10:00,137.83,137.83,137.71,137.71,5482.0,131.1422,131.1422,131.028,131.028,5482.0
2021-07-29 11:15:00,137.72,137.74,137.65,137.68,14628.0,131.0375,131.0566,130.9709,130.9995,14628.0
2021-07-29 11:20:00,137.66,137.69,137.64,137.68,4437.0,130.9804,131.009,130.9614,130.9995,4437.0
2021-07-29 11:25:00,137.66,137.66,137.6,137.62,11212.0,130.9804,130.9804,130.9233,130.9424,11212.0
2021-07-29 11:30:00,137.63,137.69,137.63,137.69,2047.0,130.9519,131.009,130.9519,131.009,2047.0
2021-07-29 11:35:00,137.67,137.68,137.65,137.67,1129.0,130.99,130.9995,130.9709,130.99,1129.0
2021-07-29 11:40:00,137.69,137.74,137.68,137.74,11565.0,131.009,131.0566,130.9995,131.0566,11565.0
2021-07-29 11:45:00,137.73,137.74,137.68,137.68,14713.0,131.047,131.0566,130.9995,130.9995,14713.0
2021-07-29 11:50:00,137.7,137.7,137.64,137.64,1512.0,131.0185,131.0185,130.9614,130.9614,1512.0
2021-07-29 11:55:00,137.64,137.68,137.61,137.65,3199.0,130.9614,130.9995,130.9329,130.9709,3199.0
2021-07-29 12:00:00,137.64,137.68,137.64,137.67,1535.0,130.9614,130.9995,130.9614,130.99,1535.0
2021-07-29 12:05:00,137.7,137.7,137.67,137.67,1051.0,131.0185,131.0185,130.99,130.99,1051.0
2021-07-29 12:10:00,137.69,137.77,137.68,137.77,2327.0,131.009,131.0851,130.9995,131.0851,2327.0
2021-07-29 12:15:00,137.77,137.83,137.77,137.82,658.0,131.0851,131.1422,131.0851,131.1327,658.0
2021-07-29 12:20:00,137.84,137.84,137.81,137.81,955.0,131.1517,131.1517,131.1232,131.1232,955.0
2021-07-29 12:25:00,137.81,137.82,137.78,137.79,2549.0,131.1232,131.1327,131.0946,131.1041,2549.0
2021-07-29 12:30:00,137.79,137.8,137.77,137.8,1477.0,131.1041,131.1136,131.0851,131.1136,1477.0
2021-07-29 12:35:00,137.81,137.82,137.79,137.79,1231.0,131.1232,131.1327,131.1041,131.1041,1231.0
2021-07-29 12:40:00,137.78,137.79,137.71,137.72,4232.0,131.0946,131.1041,131.028,131.0375,4232.0
2021-07-29 12:45:00,137.73,137.73,137.7,137.71,1532.0,131.047,131.047,131.0185,131.028,1532.0
2021-07-29 12:50:00,137.73,137.75,137.72,137.75,800.0,131.047,131.0661,131.0375,131.0661,800.0
2021-07-29 12:55:00,137.75,137.75,137.7,137.72,3433.0,131.0661,131.0661,131.0185,131.0375,3433.0
2021-07-29 13:00:00,137.72,137.76,137.72,137.75,3397.0,131.0375,131.0756,131.0375,131.0661,3397.0
2021-07-29 13:05:00,137.78,137.81,137.77,137.8,1067.0,131.0946,131.1232,131.0851,131.1136,1067.0
2021-07-29 13:10:00,137.79,137.83,137.79,137.83,2384.0,131.1041,131.1422,131.1041,131.1422,2384.0
2021-07-29 13:15:00,137.83,137.83,137.75,137.75,6699.0,131.1422,131.1422,131.0661,131.0661,6699.0
2021-07-29 13:20:00,137.75,137.8,137.74,137.8,14989.0,131.0661,131.1136,131.0566,131.1136,14989.0
2021-07-29 13:25:00,137.79,137.85,137.79,137.84,1125.0,131.1041,131.1612,131.1041,131.1517,1125.0
2021-07-29 13:30:00,137.84,137.89,137.84,137.88,2621.0,131.1517,131.1993,131.1517,131.1898,2621.0
2021-07-29 13:35:00,137.88,137.88,137.82,137.84,8502.0,131.1898,131.1898,131.1327,131.1517,8502.0
2021-07-29 13:40:00,137.85,137.85,137.83,137.84,1257.0,131.1612,131.1612,131.1422,131.1517,1257.0
2021-07-29 13:45:00,137.84,137.86,137.83,137.84,2123.0,131.1517,131.1707,131.1422,131.1517,2123.0
2021-07-29 13:50:00,137.83,137.84,137.81,137.83,25378.0,131.1422,131.1517,131.1232,131.1422,25378.0
2021-07-29 13:55:00,137.84,137.84,137.79,137.8,2210.0,131.1517,131.1517,131.1041,131.1136,2210.0
2021-07-29 14:00:00,137.82,137.82,137.79,137.79,2401.0,131.1327,131.1327,131.1041,131.1041,2401.0
2021-07-29 14:05:00,137.82,137.82,137.8,137.81,1093.0,131.1327,131.1327,131.1136,131.1232,1093.0
2021-07-29 14:10:00,137.84,137.87,137.83,137.87,2196.0,131.1517,131.1802,131.1422,131.1802,2196.0
2021-07-29 14:15:00,137.86,137.86,137.82,137.82,3470.0,131.1707,131.1707,131.1327,131.1327,3470.0
2021-07-29 14:20:00,137.83,137.83,137.78,137.79,7674.0,131.1422,131.1422,131.0946,131.1041,7674.0
2021-07-29 14:25:00,137.8,137.83,137.79,137.81,4815.0,131.1136,131.1422,131.1041,131.1232,4815.0
2021-07-29 14:30:00,137.8,137.83,137.79,137.8,6803.0,131.1136,131.1422,131.1041,131.1136,6803.0
2021-07-29 14:35:00,137.79,137.79,137.72,137.72,5705.0,131.1041,131.1041,131.0375,131.0375,5705.0
2021-07-29 14:40:00,137.73,137.75,137.73,137.73,1594.0,131.047,131.0661,131.047,131.047,1594.0
2021-07-29 14:45:00,137.73,137.75,137.71,137.74,3583.0,131.047,131.0661,131.028,131.0566,3583.0
2021-07-29 14:50:00,137.75,137.77,137.71,137.71,65406.0,131.0661,131.0851,131.028,131.028,65406.0
2021-07-29 14:55:00,137.73,137.75,137.71,137.71,11463.0,131.047,131.0661,131.028,131.028,11463.0
2021-07-29 15:00:00,137.72,137.74,137.67,137.69,18923.0,131.0375,131.0566,130.99,131.009,18923.0
2021-07-29 15:05:00,137.69,137.73,137.66,137.73,83150.0,131.009,131.047,130.9804,131.047,83150.0
2021-07-29 15:10:00,137.73,137.74,137.7,137.71,37514.0,131.047,131.0566,131.0185,131.028,37514.0
2021-07-29 15:15:00,137.71,137.75,137.7,137.71,13248.0,131.028,131.0661,131.0185,131.028,13248.0
2021-07-29 15:20:00,137.7,137.73,137.69,137.72,19812.0,131.0185,131.047,131.009,131.0375,19812.0
2021-07-29 15:25:00,137.71,137.76,137.7,137.72,14657.0,131.028,131.0756,131.0185,131.0375,14657.0
2021-07-29 15:30:00,137.73,137.73,137.68,137.71,36522.0,131.047,131.047,130.9995,131.028,36522.0
2021-07-29 15:35:00,137.72,137.78,137.72,137.75,34096.0,131.0375,131.0946,131.0375,131.0661,34096.0
2021-07-29 15:40:00,137.76,137.78,137.7,137.77,24160.0,131.0756,131.0946,131.0185,131.0851,24160.0
2021-07-29 15:45:00,137.77,137.79,137.73,137.74,25643.0,131.0851,131.1041,131.047,131.0566,25643.0
2021-07-29 15:50:00,137.73,137.78,137.69,137.76,29176.0,131.047,131.0946,131.009,131.0756,29176.0
2021-07-29 15:55:00,137.76,137.76,137.71,137.73,75260.0,131.0756,131.0756,131.028,131.047,75260.0
2021-07-30 09:30:00,137.38,137.4,137.13,137.33,29296.0,130.714,130.7331,130.4762,130.6664,29296.0
2021-07-30 09:35:00,137.35,137.46,137.34,137.41,12996.0,130.6855,130.7901,130.676,130.7426,12996.0
2021-07-30 09:40:00,137.4,137.56,137.39,137.55,40837.0,130.7331,130.8853,130.7235,130.8758,40837.0
2021-07-30 09:45:00,137.5,137.57,137.5,137.53,13009.0,130.8282,130.8948,130.8282,130.8567,13009.0
2021-07-30 09:50:00,137.55,137.58,137.49,137.55,6746.0,130.8758,130.9043,130.8187,130.8758,6746.0
2021-07-30 09:55:00,137.6,137.65,137.56,137.57,10953.0,130.9233,130.9709,130.8853,130.8948,10953.0
2021-07-30 10:00:00,137.57,137.65,137.56,137.65,15792.0,130.8948,130.9709,130.8853,130.9709,15792.0
2021-07-30 10:05:00,137.66,137.74,137.65,137.7,8004.0,130.9804,131.0566,130.9709,131.0185,8004.0
2021-07-30 10:10:00,137.71,137.71,137.62,137.71,4513.0,131.028,131.028,130.9424,131.028,4513.0
2021-07-30 10:15:00,137.72,137.72,137.48,137.5,10926.0,131.0375,131.0375,130.8092,130.8282,10926.0
2021-07-30 10:20:00,137.52,137.57,137.52,137.57,2450.0,130.8472,130.8948,130.8472,130.8948,2450.0
2021-07-30 10:25:00,137.56,137.56,137.45,137.48,7795.0,130.8853,130.8853,130.7806,130.8092,7795.0
2021-07-30 10:30:00,137.39,137.41,137.36,137.37,4479.0,130.7235,130.7426,130.695,130.7045,4479.0
2021-07-30 10:35:00,137.37,137.45,137.37,137.44,10479.0,130.7045,130.7806,130.7045,130.7711,10479.0
2021-07-30 10:40:00,137.47,137.54,137.43,137.44,9981.0,130.7997,130.8663,130.7616,130.7711,9981.0
2021-07-30 10:45:00,137.48,137.51,137.38,137.4,4035.0,130.8092,130.8377,130.714,130.7331,4035.0
2021-07-30 10:50:00,137.4,137.45,137.39,137.42,5192.0,130.7331,130.7806,130.7235,130.7521,5192.0
2021-07-30 10:55:00,137.39,137.4,137.31,137.31,4732.0,130.7235,130.7331,130.6474,130.6474,4732.0
2021-07-30 11:00:00,137.31,137.31,137.16,137.22,7232.0,130.6474,130.6474,130.5047,130.5618,7232.0
2021-07-30 11:05:00,137.2,137.39,137.18,137.39,3909.0,130.5428,130.7235,130.5237,130.7235,3909.0
2021-07-30 11:10:00,137.42,137.47,137.38,137.45,5916.0,130.7521,130.7997,130.714,130.7806,5916.0
2021-07-30 11:15:00,137.4,137.42,137.32,137.33,4670.0,130.7331,130.7521,130.6569,130.6664,4670.0
2021-07-30 11:20:00,137.34,137.38,137.3,137.37,19190.0,130.676,130.714,130.6379,130.7045,19190.0
2021-07-30 11:25:00,137.34,137.37,137.28,137.36,28411.0,130.676,130.7045,130.6189,130.695,28411.0
2021-07-30 11:30:00,137.35,137.4,137.19,137.19,12592.0,130.6855,130.7331,130.5332,130.5332,12592.0
2021-07-30 11:35:00,137.2,137.29,137.17,137.19,4496.0,130.5428,130.6284,130.5142,130.5332,4496.0
2021-07-30 11:40:00,137.18,137.24,137.18,137.23,5665.0,130.5237,130.5808,130.5237,130.5713,5665.0
2021-07-30 11:45:00,137.23,137.23,137.14,137.15,20402.0,130.5713,130.5713,130.4857,130.4952,20402.0
2021-07-30 11:50:00,137.17,137.17,137.12,137.15,3126.0,130.5142,130.5142,130.4666,130.4952,3126.0
2021-07-30 11:55:00,137.14,137.17,137.11,137.11,12524.0,130.4857,130.5142,130.4571,130.4571,12524.0
2021-07-30 12:00:00,137.18,137.24,137.16,137.24,11006.0,130.5237,130.5808,130.5047,130.5808,11006.0
2021-07-30 12:05:00,137.22,137.22,137.16,137.21,3971.0,130.5618,130.5618,130.5047,130.5523,3971.0
2021-07-30 12:10:00,137.19,137.22,137.17,137.22,7269.0,130.5332,130.5618,130.5142,130.5618,7269.0
2021-07-30 12:15:00,137.22,137.3,137.22,137.3,1608.0,130.5618,130.6379,130.5618,130.6379,1608.0
2021-07-30 12:20:00,137.3,137.3,137.28,137.29,3281.0,130.6379,130.6379,130.6189,130.6284,3281.0
2021-07-30 12:25:00,137.28,137.3,137.27,137.27,8969.0,130.6189,130.6379,130.6094,130.6094,8969.0
2021-07-30 12:30:00,137.27,137.33,137.27,137.32,5354.0,130.6094,130.6664,130.6094,130.6569,5354.0
2021-07-30 12:35:00,137.35,137.36,137.33,137.33,1482.0,130.6855,130.695,130.6664,130.6664,1482.0
2021-07-30 12:40:00,137.36,137.37,137.33,137.34,1480.0,130.695,130.7045,130.6664,130.676,1480.0
2021-07-30 12:45:00,137.36,137.42,137.36,137.42,929.0,130.695,130.7521,130.695,130.7521,929.0
2021-07-30 12:50:00,137.41,137.41,137.4,137.4,1453.0,130.7426,130.7426,130.7331,130.7331,1453.0
2021-07-30 12:55:00,137.42,137.43,137.39,137.42,1958.0,130.7521,130.7616,130.7235,130.7521,1958.0
2021-07-30 13:00:00,137.42,137.43,137.37,137.37,8084.0,130.7521,130.7616,130.7045,130.7045,8084.0
2021-07-30 13:05:00,137.38,137.41,137.38,137.39,1877.0,130.714,130.7426,130.714,130.7235,1877.0
2021-07-30 13:10:00,137.38,137.42,137.37,137.4,2262.0,130.714,130.7521,130.7045,130.7331,2262.0
2021-07-30 13:15:00,137.39,137.39,137.38,137.38,2574.0,130.7235,130.7235,130.714,130.714,2574.0
2021-07-30 13:20:00,137.38,137.38,137.31,137.34,8533.0,130.714,130.714,130.6474,130.676,8533.0
2021-07-30 13:25:00,137.35,137.36,137.34,137.35,1750.0,130.6855,130.695,130.676,130.6855,1750.0
2021-07-30 13:30:00,137.36,137.43,137.34,137.43,3857.0,130.695,130.7616,130.676,130.7616,3857.0
2021-07-30 13:35:00,137.42,137.48,137.42,137.47,4321.0,130.7521,130.8092,130.7521,130.7997,4321.0
2021-07-30 13:40:00,137.48,137.49,137.43,137.45,3381.0,130.8092,130.8187,130.7616,130.7806,3381.0
2021-07-30 13:45:00,137.45,137.45,137.39,137.42,3804.0,130.7806,130.7806,130.7235,130.7521,3804.0
2021-07-30 13:50:00,137.43,137.45,137.42,137.43,1651.0,130.7616,130.7806,130.7521,130.7616,1651.0
2021-07-30 13:55:00,137.41,137.44,137.4,137.4,2770.0,130.7426,130.7711,130.7331,130.7331,2770.0
2021-07-30 14:00:00,137.42,137.42,137.35,137.35,2007.0,130.7521,130.7521,130.6855,130.6855,2007.0
2021-07-30 14:05:00,137.33,137.36,137.31,137.35,4253.0,130.6664,130.695,130.6474,130.6855,4253.0
2021-07-30 14:10:00,137.33,137.36,137.33,137.36,7426.0,130.6664,130.695,130.6664,130.695,7426.0
2021-07-30 14:15:00,137.36,137.36,137.27,137.28,4234.0,130.695,130.695,130.6094,130.6189,4234.0
2021-07-30 14:20:00,137.37,137.37,137.27,137.28,1464.0,130.7045,130.7045,130.6094,130.6189,1464.0
2021-07-30 14:25:00,137.28,137.28,137.22,137.22,14375.0,130.6189,130.6189,130.5618,130.5618,14375.0
2021-07-30 14:30:00,137.25,137.25,137.19,137.2,6904.0,130.5903,130.5903,130.5332,130.5428,6904.0
2021-07-30 14:35:00,137.21,137.22,137.13,137.14,2611.0,130.5523,130.5618,130.4762,130.4857,2611.0
2021-07-30 14:40:00,137.12,137.22,137.1,137.19,3649.0,130.4666,130.5618,130.4476,130.5332,3649.0
2021-07-30 14:45:00,137.2,137.26,137.2,137.25,5150.0,130.5428,130.5998,130.5428,130.5903,5150.0
2021-07-30 14:50:00,137.27,137.35,137.27,137.35,3928.0,130.6094,130.6855,130.6094,130.6855,3928.0
2021-07-30 14:55:00,137.34,137.37,137.29,137.33,15323.0,130.676,130.7045,130.6284,130.6664,15323.0
2021-07-30 15:00:00,137.36,137.43,137.35,137.42,10057.0,130.695,130.7616,130.6855,130.7521,10057.0
2021-07-30 15:05:00,137.42,137.44,137.38,137.4,5737.0,130.7521,130.7711,130.714,130.7331,5737.0
2021-07-30 15:10:00,137.43,137.46,137.41,137.42,3129.0,130.7616,130.7901,130.7426,130.7521,3129.0
2021-07-30 15:15:00,137.43,137.43,137.38,137.42,3044.0,130.7616,130.7616,130.714,130.7521,3044.0
2021-07-30 15:20:00,137.4,137.4,137.24,137.24,7286.0,130.7331,130.7331,130.5808,130.5808,7286.0
2021-07-30 15:25:00,137.24,137.36,137.24,137.34,7708.0,130.5808,130.695,130.5808,130.676,7708.0
2021-07-30 15:30:00,137.34,137.44,137.34,137.44,4836.0,130.676,130.7711,130.676,130.7711,4836.0
2021-07-30 15:35:00,137.43,137.44,137.31,137.31,10596.0,130.7616,130.7711,130.6474,130.6474,10596.0
2021-07-30 15:40:00,137.33,137.35,137.24,137.24,28227.0,130.6664,130.6855,130.5808,130.5808,28227.0
2021-07-30 15:45:00,137.22,137.26,137.22,137.26,38743.0,130.5618,130.5998,130.5618,130.5998,38743.0
2021-07-30 15:50:00,137.23,137.32,137.2,137.21,39866.0,130.5713,130.6569,130.5428,130.5523,39866.0
2021-07-30 15:55:00,137.21,137.36,137.19,137.35,63751.0,130.5523,130.695,130.5332,130.6855,63751.0
2021-08-02 09:30:00,138.39,138.39,137.92,138.05,66374.0,131.675,131.675,131.2278,131.3515,66374.0
2021-08-02 09:35:00,138.03,138.05,137.75,137.84,27308.0,131.3325,131.3515,131.0661,131.1517,27308.0
2021-08-02 09:40:00,137.85,137.85,137.72,137.72,19863.0,131.1612,131.1612,131.0375,131.0375,19863.0
2021-08-02 09:45:00,137.7,137.78,137.65,137.72,9551.0,131.0185,131.0946,130.9709,131.0375,9551.0
2021-08-02 09:50:00,137.72,137.73,137.48,137.49,10827.0,131.0375,131.047,130.8092,130.8187,10827.0
2021-08-02 09:55:00,137.5,137.56,137.46,137.51,3847.0,130.8282,130.8853,130.7901,130.8377,3847.0
2021-08-02 10:00:00,137.5,137.56,137.39,137.46,66100.0,130.8282,130.8853,130.7235,130.7901,66100.0
2021-08-02 10:05:00,137.47,137.62,137.39,137.62,6960.0,130.7997,130.9424,130.7235,130.9424,6960.0
2021-08-02 10:10:00,137.63,137.68,137.61,137.67,29855.0,130.9519,130.9995,130.9329,130.99,29855.0
2021-08-02 10:15:00,137.72,137.75,137.69,137.71,9622.0,131.0375,131.0661,131.009,131.028,9622.0
2021-08-02 10:20:00,137.72,137.78,137.7,137.72,14088.0,131.0375,131.0946,131.0185,131.0375,14088.0
2021-08-02 10:25:00,137.73,137.8,137.71,137.73,12006.0,131.047,131.1136,131.028,131.047,12006.0
2021-08-02 10:30:00,137.76,137.79,137.7,137.73,9697.0,131.0756,131.1041,131.0185,131.047,9697.0
2021-08-02 10:35:00,137.72,137.72,137.67,137.67,10352.0,131.0375,131.0375,130.99,130.99,10352.0
2021-08-02 10:40:00,137.68,137.72,137.66,137.66,11450.0,130.9995,131.0375,130.9804,130.9804,11450.0
2021-08-02 10:45:00,137.65,137.74,137.63,137.71,4673.0,130.9709,131.0566,130.9519,131.028,4673.0
2021-08-02 10:50:00,137.72,137.76,137.7,137.76,3914.0,131.0375,131.0756,131.0185,131.0756,3914.0
2021-08-02 10:55:00,137.74,137.76,137.7,137.71,12362.0,131.0566,131.0756,131.0185,131.028,12362.0
2021-08-02 11:00:00,137.71,137.78,137.67,137.77,19729.0,131.028,131.0946,130.99,131.0851,19729.0
2021-08-02 11:05:00,137.76,137.85,137.76,137.84,2925.0,131.0756,131.1612,131.0756,131.1517,2925.0
2021-08-02 11:10:00,137.84,137.87,137.77,137.78,4480.0,131.1517,131.1802,131.0851,131.0946,4480.0
2021-08-02 11:15:00,137.8,137.8,137.76,137.8,12057.0,131.1136,131.1136,131.0756,131.1136,12057.0
2021-08-02 11:20:00,137.79,137.86,137.77,137.85,24760.0,131.1041,131.1707,131.0851,131.1612,24760.0
2021-08-02 11:25:00,137.84,137.88,137.82,137.84,7558.0,131.1517,131.1898,131.1327,131.1517,7558.0
2021-08-02 11:30:00,137.86,137.89,137.82,137.87,6006.0,131.1707,131.1993,131.1327,131.1802,6006.0
2021-08-02 11:35:00,137.88,137.88,137.78,137.79,9546.0,131.1898,131.1898,131.0946,131.1041,9546.0
2021-08-02 11:40:00,137.79,137.81,137.76,137.78,15823.0,131.1041,131.1232,131.0756,131.0946,15823.0
2021-08-02 11:45:00,137.77,137.78,137.74,137.75,3167.0,131.0851,131.0946,131.0566,131.0661,3167.0
2021-08-02 11:50:00,137.75,137.76,137.61,137.66,4708.0,131.0661,131.0756,130.9329,130.9804,4708.0
2021-08-02 11:55:00,137.67,137.68,137.47,137.47,9588.0,130.99,130.9995,130.7997,130.7997,9588.0
2021-08-02 12:00:00,137.47,137.47,137.34,137.41,9566.0,130.7997,130.7997,130.676,130.7426,9566.0
2021-08-02 12:05:00,137.42,137.42,137.29,137.33,11298.0,130.7521,130.7521,130.6284,130.6664,11298.0
2021-08-02 12:10:00,137.31,137.45,137.31,137.44,8292.0,130.6474,130.7806,130.6474,130.7711,8292.0
2021-08-02 12:15:00,137.44,137.46,137.42,137.45,5837.0,130.7711,130.7901,130.7521,130.7806,5837.0
2021-08-02 12:20:00,137.44,137.45,137.35,137.41,11324.0,130.7711,130.7806,130.6855,130.7426,11324.0
2021-08-02 12:25:00,137.41,137.44,137.37,137.43,4514.0,130.7426,130.7711,130.7045,130.7616,4514.0
2021-08-02 12:30:00,137.4,137.56,137.4,137.56,8627.0,130.7331,130.8853,130.7331,130.8853,8627.0
2021-08-02 12:35:00,137.55,137.6,137.54,137.58,27067.0,130.8758,130.9233,130.8663,130.9043,27067.0
2021-08-02 12:40:00,137.57,137.58,137.52,137.55,8585.0,130.8948,130.9043,130.8472,130.8758,8585.0
2021-08-02 12:45:00,137.54,137.54,137.47,137.47,4562.0,130.8663,130.8663,130.7997,130.7997,4562.0
2021-08-02 12:50:00,137.48,137.54,137.47,137.47,11860.0,130.8092,130.8663,130.7997,130.7997,11860.0
2021-08-02 12:55:00,137.47,137.48,137.42,137.48,1900.0,130.7997,130.8092,130.7521,130.8092,1900.0
2021-08-02 13:00:00,137.52,137.55,137.48,137.53,3791.0,130.8472,130.8758,130.8092,130.8567,3791.0
2021-08-02 13:05:00,137.53,137.59,137.52,137.58,7618.0,130.8567,130.9138,130.8472,130.9043,7618.0
2021-08-02 13:10:00,137.58,137.64,137.57,137.63,6230.0,130.9043,130.9614,130.8948,130.9519,6230.0
2021-08-02 13:15:00,137.62,137.66,137.58,137.64,9250.0,130.9424,130.9804,130.9043,130.9614,9250.0
2021-08-02 13:20:00,137.63,137.64,137.61,137.63,3405.0,130.9519,130.9614,130.9329,130.9519,3405.0
2021-08-02 13:25:00,137.63,137.63,137.55,137.55,5393.0,130.9519,130.9519,130.8758,130.8758,5393.0
2021-08-02 13:30:00,137.56,137.57,137.46,137.52,8414.0,130.8853,130.8948,130.7901,130.8472,8414.0
2021-08-02 13:35:00,137.52,137.52,137.41,137.42,3307.0,130.8472,130.8472,130.7426,130.7521,3307.0
2021-08-02 13:40:00,137.43,137.45,137.42,137.42,6956.0,130.7616,130.7806,130.7521,130.7521,6956.0
2021-08-02 13:45:00,137.4,137.41,137.34,137.38,6411.0,130.7331,130.7426,130.676,130.714,6411.0
2021-08-02 13:50:00,137.38,137.38,137.31,137.38,4852.0,130.714,130.714,130.6474,130.714,4852.0
2021-08-02 13:55:00,137.38,137.43,137.37,137.4,3097.0,130.714,130.7616,130.7045,130.7331,3097.0
2021-08-02 14:00:00,137.42,137.42,137.37,137.38,2297.0,130.7521,130.7521,130.7045,130.714,2297.0
2021-08-02 14:05:00,137.38,137.45,137.37,137.38,4627.0,130.714,130.7806,130.7045,130.714,4627.0
2021-08-02 14:10:00,137.43,137.49,137.42,137.49,2381.0,130.7616,130.8187,130.7521,130.8187,2381.0
2021-08-02 14:15:00,137.48,137.5,137.47,137.5,5013.0,130.8092,130.8282,130.7997,130.8282,5013.0
2021-08-02 14:20:00,137.5,137.5,137.39,137.4,3750.0,130.8282,130.8282,130.7235,130.7331,3750.0
2021-08-02 14:25:00,137.37,137.41,137.36,137.41,7217.0,130.7045,130.7426,130.695,130.7426,7217.0
2021-08-02 14:30:00,137.4,137.43,137.37,137.43,22483.0,130.7331,130.7616,130.7045,130.7616,22483.0
2021-08-02 14:35:00,137.45,137.45,137.42,137.43,4869.0,130.7806,130.7806,130.7521,130.7616,4869.0
2021-08-02 14:40:00,137.45,137.46,137.38,137.41,35033.0,130.7806,130.7901,130.714,130.7426,35033.0
2021-08-02 14:45:00,137.42,137.43,137.38,137.43,4281.0,130.7521,130.7616,130.714,130.7616,4281.0
2021-08-02 14:50:00,137.43,137.46,137.42,137.43,2284.0,130.7616,130.7901,130.7521,130.7616,2284.0
2021-08-02 14:55:00,137.43,137.44,137.43,137.43,2219.0,130.7616,130.7711,130.7616,130.7616,2219.0
2021-08-02 15:00:00,137.43,137.46,137.39,137.44,8377.0,130.7616,130.7901,130.7235,130.7711,8377.0
2021-08-02 15:05:00,137.44,137.44,137.34,137.34,8970.0,130.7711,130.7711,130.676,130.676,8970.0
2021-08-02 15:10:00,137.35,137.37,137.31,137.31,4430.0,130.6855,130.7045,130.6474,130.6474,4430.0
2021-08-02 15:15:00,137.33,137.38,137.31,137.34,6784.0,130.6664,130.714,130.6474,130.676,6784.0
2021-08-02 15:20:00,137.34,137.34,137.27,137.29,8953.0,130.676,130.676,130.6094,130.6284,8953.0
2021-08-02 15:25:00,137.28,137.28,137.22,137.25,6686.0,130.6189,130.6189,130.5618,130.5903,6686.0
2021-08-02 15:30:00,137.24,137.25,137.16,137.24,7285.0,130.5808,130.5903,130.5047,130.5808,7285.0
2021-08-02 15:35:00,137.25,137.27,137.18,137.18,6870.0,130.5903,130.6094,130.5237,130.5237,6870.0
2021-08-02 15:40:00,137.16,137.19,137.13,137.13,7179.0,130.5047,130.5332,130.4762,130.4762,7179.0
2021-08-02 15:45:00,137.11,137.13,137.06,137.07,9115.0,130.4571,130.4762,130.4095,130.4191,9115.0
2021-08-02 15:50:00,137.06,137.15,136.99,137.02,18318.0,130.4095,130.4952,130.3429,130.3715,18318.0
2021-08-02 15:55:00,137.02,137.12,137.0,137.12,14657.0,130.3715,130.4666,130.3525,130.4666,14657.0
2021-08-03 09:30:00,137.23,137.43,137.23,137.33,25336.0,130.5713,130.7616,130.5713,130.6664,25336.0
2021-08-03 09:35:00,137.38,137.4,137.27,137.36,17000.0,130.714,130.7331,130.6094,130.695,17000.0
2021-08-03 09:40:00,137.36,137.39,137.22,137.31,35589.0,130.695,130.7235,130.5618,130.6474,35589.0
2021-08-03 09:45:00,137.29,137.37,137.2,137.2,4595.0,130.6284,130.7045,130.5428,130.5428,4595.0
2021-08-03 09:50:00,137.14,137.15,137.02,137.02,12975.0,130.4857,130.4952,130.3715,130.3715,12975.0
2021-08-03 09:55:00,137.02,137.02,136.85,136.85,13939.0,130.3715,130.3715,130.2097,130.2097,13939.0
2021-08-03 10:00:00,136.88,137.06,136.85,136.99,7796.0,130.2383,130.4095,130.2097,130.3429,7796.0
2021-08-03 10:05:00,136.98,137.01,136.85,136.85,20661.0,130.3334,130.362,130.2097,130.2097,20661.0
2021-08-03 10:10:00,136.81,136.9,136.81,136.86,11378.0,130.1717,130.2573,130.1717,130.2193,11378.0
2021-08-03 10:15:00,136.82,137.15,136.82,137.15,6034.0,130.1812,130.4952,130.1812,130.4952,6034.0
2021-08-03 10:20:00,137.14,137.38,137.14,137.38,7941.0,130.4857,130.714,130.4857,130.714,7941.0
2021-08-03 10:25:00,137.37,137.37,137.33,137.36,4018.0,130.7045,130.7045,130.6664,130.695,4018.0
2021-08-03 10:30:00,137.33,137.33,137.18,137.19,9760.0,130.6664,130.6664,130.5237,130.5332,9760.0
2021-08-03 10:35:00,137.1,137.23,137.1,137.2,9931.0,130.4476,130.5713,130.4476,130.5428,9931.0
2021-08-03 10:40:00,137.17,137.29,137.17,137.19,7930.0,130.5142,130.6284,130.5142,130.5332,7930.0
2021-08-03 10:45:00,137.18,137.36,137.09,137.33,9113.0,130.5237,130.695,130.4381,130.6664,9113.0
2021-08-03 10:50:00,137.36,137.42,137.32,137.34,5204.0,130.695,130.7521,130.6569,130.676,5204.0
2021-08-03 10:55:00,137.32,137.37,137.24,137.29,5758.0,130.6569,130.7045,130.5808,130.6284,5758.0
2021-08-03 11:00:00,137.26,137.38,137.26,137.29,13695.0,130.5998,130.714,130.5998,130.6284,13695.0
2021-08-03 11:05:00,137.28,137.29,137.19,137.26,4990.0,130.6189,130.6284,130.5332,130.5998,4990.0
2021-08-03 11:10:00,137.25,137.3,137.15,137.19,21892.0,130.5903,130.6379,130.4952,130.5332,21892.0
2021-08-03 11:15:00,137.17,137.23,137.1,137.1,9237.0,130.5142,130.5713,130.4476,130.4476,9237.0
2021-08-03 11:20:00,137.09,137.15,137.08,137.1,8548.0,130.4381,130.4952,130.4286,130.4476,8548.0
2021-08-03 11:25:00,137.1,137.28,137.01,137.27,13882.0,130.4476,130.6189,130.362,130.6094,13882.0
2021-08-03 11:30:00,137.27,137.41,137.27,137.4,10337.0,130.6094,130.7426,130.6094,130.7331,10337.0
2021-08-03 11:35:00,137.43,137.43,137.34,137.38,5032.0,130.7616,130.7616,130.676,130.714,5032.0
2021-08-03 11:40:00,137.39,137.83,137.38,137.81,31484.0,130.7235,131.1422,130.714,131.1232,31484.0
2021-08-03 11:45:00,137.8,137.82,137.75,137.77,19020.0,131.1136,131.1327,131.0661,131.0851,19020.0
2021-08-03 11:50:00,137.81,137.84,137.78,137.79,3389.0,131.1232,131.1517,131.0946,131.1041,3389.0
2021-08-03 11:55:00,137.83,137.91,137.82,137.88,19216.0,131.1422,131.2183,131.1327,131.1898,19216.0
2021-08-03 12:00:00,137.89,137.91,137.86,137.88,7425.0,131.1993,131.2183,131.1707,131.1898,7425.0
2021-08-03 12:05:00,137.85,137.86,137.8,137.8,7694.0,131.1612,131.1707,131.1136,131.1136,7694.0
2021-08-03 12:10:00,137.8,137.82,137.75,137.75,3678.0,131.1136,131.1327,131.0661,131.0661,3678.0
2021-08-03 12:15:00,137.8,137.8,137.63,137.63,5392.0,131.1136,131.1136,130.9519,130.9519,5392.0
2021-08-03 12:20:00,137.65,137.67,137.61,137.63,5959.0,130.9709,130.99,130.9329,130.9519,5959.0
2021-08-03 12:25:00,137.59,137.64,137.59,137.64,5062.0,130.9138,130.9614,130.9138,130.9614,5062.0
2021-08-03 12:30:00,137.66,137.72,137.63,137.72,2656.0,130.9804,131.0375,130.9519,131.0375,2656.0
2021-08-03 12:35:00,137.73,137.75,137.71,137.74,3512.0,131.047,131.0661,131.028,131.0566,3512.0
2021-08-03 12:40:00,137.75,137.76,137.7,137.7,2564.0,131.0661,131.0756,131.0185,131.0185,2564.0
2021-08-03 12:45:00,137.7,137.72,137.68,137.68,2137.0,131.0185,131.0375,130.9995,130.9995,2137.0
2021-08-03 12:50:00,137.69,137.69,137.64,137.68,1342.0,131.009,131.009,130.9614,130.9995,1342.0
2021-08-03 12:55:00,137.69,137.72,137.68,137.71,3885.0,131.009,131.0375,130.9995,131.028,3885.0
2021-08-03 13:00:00,137.75,137.84,137.75,137.84,16036.0,131.0661,131.1517,131.0661,131.1517,16036.0
2021-08-03 13:05:00,137.82,137.9,137.82,137.89,4324.0,131.1327,131.2088,131.1327,131.1993,4324.0
2021-08-03 13:10:00,137.88,137.88,137.81,137.86,3405.0,131.1898,131.1898,131.1232,131.1707,3405.0
2021-08-03 13:15:00,137.87,137.88,137.85,137.86,1795.0,131.1802,131.1898,131.1612,131.1707,1795.0
2021-08-03 13:20:00,137.85,137.85,137.81,137.82,7238.0,131.1612,131.1612,131.1232,131.1327,7238.0
2021-08-03 13:25:00,137.82,137.86,137.81,137.84,5182.0,131.1327,131.1707,131.1232,131.1517,5182.0
2021-08-03 13:30:00,137.85,137.91,137.85,137.9,1717.0,131.1612,131.2183,131.1612,131.2088,1717.0
2021-08-03 13:35:00,137.89,137.89,137.82,137.83,1086.0,131.1993,131.1993,131.1327,131.1422,1086.0
2021-08-03 13:40:00,137.83,137.85,137.79,137.79,9314.0,131.1422,131.1612,131.1041,131.1041,9314.0
2021-08-03 13:45:00,137.8,137.83,137.79,137.81,5448.0,131.1136,131.1422,131.1041,131.1232,5448.0
2021-08-03 13:50:00,137.82,137.85,137.82,137.85,1811.0,131.1327,131.1612,131.1327,131.1612,1811.0
2021-08-03 13:55:00,137.84,137.84,137.79,137.8,2901.0,131.1517,131.1517,131.1041,131.1136,2901.0
2021-08-03 14:00:00,137.8,137.84,137.71,137.82,31317.0,131.1136,131.1517,131.028,131.1327,31317.0
2021-08-03 14:05:00,137.8,137.86,137.8,137.86,2932.0,131.1136,131.1707,131.1136,131.1707,2932.0
2021-08-03 14:10:00,137.87,137.96,137.86,137.91,9909.0,131.1802,131.2659,131.1707,131.2183,9909.0
2021-08-03 14:15:00,137.88,137.93,137.88,137.92,2107.0,131.1898,131.2373,131.1898,131.2278,2107.0
2021-08-03 14:20:00,137.91,137.91,137.86,137.86,5265.0,131.2183,131.2183,131.1707,131.1707,5265.0
2021-08-03 14:25:00,137.9,137.92,137.87,137.89,29047.0,131.2088,131.2278,131.1802,131.1993,29047.0
2021-08-03 14:30:00,137.88,137.93,137.87,137.88,19623.0,131.1898,131.2373,131.1802,131.1898,19623.0
2021-08-03 14:35:00,137.89,137.9,137.86,137.89,3693.0,131.1993,131.2088,131.1707,131.1993,3693.0
2021-08-03 14:40:00,137.89,137.94,137.88,137.94,2234.0,131.1993,131.2468,131.1898,131.2468,2234.0
2021-08-03 14:45:00,137.89,137.92,137.83,137.83,3401.0,131.1993,131.2278,131.1422,131.1422,3401.0
2021-08-03 14:50:00,137.84,137.9,137.84,137.9,3671.0,131.1517,131.2088,131.1517,131.2088,3671.0
2021-08-03 14:55:00,137.92,137.96,137.92,137.95,2449.0,131.2278,131.2659,131.2278,131.2564,2449.0
2021-08-03 15:00:00,137.95,137.99,137.95,137.99,9846.0,131.2564,131.2944,131.2564,131.2944,9846.0
2021-08-03 15:05:00,137.98,138.07,137.98,138.01,29210.0,131.2849,131.3705,131.2849,131.3135,29210.0
2021-08-03 15:10:00,138.02,138.02,137.92,137.96,2789.0,131.323,131.323,131.2278,131.2659,2789.0
2021-08-03 15:15:00,137.99,138.04,137.97,138.04,5451.0,131.2944,131.342,131.2754,131.342,5451.0
2021-08-03 15:20:00,138.02,138.09,138.02,138.09,4566.0,131.323,131.3896,131.323,131.3896,4566.0
2021-08-03 15:25:00,138.09,138.1,138.04,138.05,4430.0,131.3896,131.3991,131.342,131.3515,4430.0
2021-08-03 15:30:00,138.04,138.09,138.03,138.06,14156.0,131.342,131.3896,131.3325,131.361,14156.0
2021-08-03 15:35:00,138.07,138.08,138.02,138.02,3751.0,131.3705,131.3801,131.323,131.323,3751.0
2021-08-03 15:40:00,138.03,138.05,138.01,138.01,15005.0,131.3325,131.3515,131.3135,131.3135,15005.0
2021-08-03 15:45:00,138.0,138.04,137.98,138.01,7123.0,131.3039,131.342,131.2849,131.3135,7123.0
2021-08-03 15:50:00,138.02,138.09,137.97,138.07,7497.0,131.323,131.3896,131.2754,131.3705,7497.0
2021-08-03 15:55:00,138.08,138.18,138.04,138.18,31999.0,131.3801,131.4752,131.342,131.4752,31999.0
2021-08-04 09:30:00,138.16,138.16,137.86,137.97,21032.0,131.4562,131.4562,131.1707,131.2754,21032.0
2021-08-04 09:35:00,137.97,138.03,137.88,137.92,5322.0,131.2754,131.3325,131.1898,131.2278,5322.0
2021-08-04 09:40:00,137.87,137.94,137.86,137.9,13757.0,131.1802,131.2468,131.1707,131.2088,13757.0
2021-08-04 09:45:00,137.94,138.03,137.91,138.0,47517.0,131.2468,131.3325,131.2183,131.3039,47517.0
2021-08-04 09:50:00,138.01,138.07,137.87,137.96,16403.0,131.3135,131.3705,131.1802,131.2659,16403.0
2021-08-04 09:55:00,137.97,138.07,137.92,138.06,4155.0,131.2754,131.3705,131.2278,131.361,4155.0
2021-08-04 10:00:00,138.1,138.16,138.05,138.15,11725.0,131.3991,131.4562,131.3515,131.4467,11725.0
2021-08-04 10:05:00,138.18,138.18,138.12,138.15,10673.0,131.4752,131.4752,131.4181,131.4467,10673.0
2021-08-04 10:10:00,138.16,138.16,137.93,137.96,16796.0,131.4562,131.4562,131.2373,131.2659,16796.0
2021-08-04 10:15:00,137.96,137.99,137.93,137.97,3446.0,131.2659,131.2944,131.2373,131.2754,3446.0
2021-08-04 10:20:00,137.95,137.96,137.86,137.92,4846.0,131.2564,131.2659,131.1707,131.2278,4846.0
2021-08-04 10:25:00,137.88,137.94,137.84,137.86,11064.0,131.1898,131.2468,131.1517,131.1707,11064.0
2021-08-04 10:30:00,137.83,137.83,137.7,137.78,10531.0,131.1422,131.1422,131.0185,131.0946,10531.0
2021-08-04 10:35:00,137.81,137.85,137.8,137.85,3865.0,131.1232,131.1612,131.1136,131.1612,3865.0
2021-08-04 10:40:00,137.85,137.99,137.83,137.93,5257.0,131.1612,131.2944,131.1422,131.2373,5257.0
2021-08-04 10:45:00,137.92,138.0,137.91,137.92,11822.0,131.2278,131.3039,131.2183,131.2278,11822.0
2021-08-04 10:50:00,137.9,137.9,137.8,137.88,29852.0,131.2088,131.2088,131.1136,131.1898,29852.0
2021-08-04 10:55:00,137.86,137.9,137.83,137.84,7570.0,131.1707,131.2088,131.1422,131.1517,7570.0
2021-08-04 11:00:00,137.85,137.87,137.82,137.86,14576.0,131.1612,131.1802,131.1327,131.1707,14576.0
2021-08-04 11:05:00,137.86,137.98,137.85,137.97,6790.0,131.1707,131.2849,131.1612,131.2754,6790.0
2021-08-04 11:10:00,137.98,137.98,137.94,137.95,3661.0,131.2849,131.2849,131.2468,131.2564,3661.0
2021-08-04 11:15:00,137.97,137.99,137.94,137.95,6230.0,131.2754,131.2944,131.2468,131.2564,6230.0
2021-08-04 11:20:00,137.93,137.93,137.81,137.87,16705.0,131.2373,131.2373,131.1232,131.1802,16705.0
2021-08-04 11:25:00,137.78,137.86,137.77,137.8,2600.0,131.0946,131.1707,131.0851,131.1136,2600.0
2021-08-04 11:30:00,137.82,137.86,137.79,137.86,8327.0,131.1327,131.1707,131.1041,131.1707,8327.0
2021-08-04 11:35:00,137.87,137.88,137.73,137.77,19918.0,131.1802,131.1898,131.047,131.0851,19918.0
2021-08-04 11:40:00,137.79,137.81,137.71,137.78,11544.0,131.1041,131.1232,131.028,131.0946,11544.0
2021-08-04 11:45:00,137.78,137.85,137.78,137.82,8095.0,131.0946,131.1612,131.0946,131.1327,8095.0
2021-08-04 11:50:00,137.81,137.88,137.78,137.82,2804.0,131.1232,131.1898,131.0946,131.1327,2804.0
2021-08-04 11:55:00,137.86,137.96,137.85,137.93,3245.0,131.1707,131.2659,131.1612,131.2373,3245.0
2021-08-04 12:00:00,137.93,137.97,137.93,137.95,4982.0,131.2373,131.2754,131.2373,131.2564,4982.0
2021-08-04 12:05:00,137.97,138.01,137.96,138.01,2170.0,131.2754,131.3135,131.2659,131.3135,2170.0
2021-08-04 12:10:00,138.01,138.06,137.99,138.05,4234.0,131.3135,131.361,131.2944,131.3515,4234.0
2021-08-04 12:15:00,138.06,138.06,138.03,138.05,3452.0,131.361,131.361,131.3325,131.3515,3452.0
2021-08-04 12:20:00,138.02,138.02,137.98,138.0,4141.0,131.323,131.323,131.2849,131.3039,4141.0
2021-08-04 12:25:00,138.01,138.01,137.95,137.97,10548.0,131.3135,131.3135,131.2564,131.2754,10548.0
2021-08-04 12:30:00,137.99,138.01,137.95,137.99,2288.0,131.2944,131.3135,131.2564,131.2944,2288.0
2021-08-04 12:35:00,137.99,138.01,137.98,138.0,7460.0,131.2944,131.3135,131.2849,131.3039,7460.0
2021-08-04 12:40:00,138.01,138.02,137.94,137.96,10539.0,131.3135,131.323,131.2468,131.2659,10539.0
2021-08-04 12:45:00,137.97,138.04,137.97,138.03,3054.0,131.2754,131.342,131.2754,131.3325,3054.0
2021-08-04 12:50:00,138.05,138.06,138.03,138.06,2802.0,131.3515,131.361,131.3325,131.361,2802.0
2021-08-04 12:55:00,138.06,138.1,138.05,138.08,4989.0,131.361,131.3991,131.3515,131.3801,4989.0
2021-08-04 13:00:00,138.08,138.14,138.08,138.13,5787.0,131.3801,131.4371,131.3801,131.4276,5787.0
2021-08-04 13:05:00,138.14,138.22,138.14,138.22,5074.0,131.4371,131.5133,131.4371,131.5133,5074.0
2021-08-04 13:10:00,138.22,138.23,138.2,138.23,2849.0,131.5133,131.5228,131.4942,131.5228,2849.0
2021-08-04 13:15:00,138.23,138.24,138.19,138.23,12196.0,131.5228,131.5323,131.4847,131.5228,12196.0
2021-08-04 13:20:00,138.23,138.29,138.23,138.27,2719.0,131.5228,131.5799,131.5228,131.5608,2719.0
2021-08-04 13:25:00,138.27,138.27,138.22,138.23,3432.0,131.5608,131.5608,131.5133,131.5228,3432.0
2021-08-04 13:30:00,138.24,138.26,138.16,138.17,3875.0,131.5323,131.5513,131.4562,131.4657,3875.0
2021-08-04 13:35:00,138.18,138.19,138.15,138.17,9931.0,131.4752,131.4847,131.4467,131.4657,9931.0
2021-08-04 13:40:00,138.19,138.19,138.14,138.16,20493.0,131.4847,131.4847,131.4371,131.4562,20493.0
2021-08-04 13:45:00,138.15,138.19,138.12,138.18,10172.0,131.4467,131.4847,131.4181,131.4752,10172.0
2021-08-04 13:50:00,138.17,138.21,138.17,138.19,6148.0,131.4657,131.5037,131.4657,131.4847,6148.0
2021-08-04 13:55:00,138.21,138.21,138.17,138.19,2649.0,131.5037,131.5037,131.4657,131.4847,2649.0
2021-08-04 14:00:00,138.19,138.22,138.17,138.21,4795.0,131.4847,131.5133,131.4657,131.5037,4795.0
2021-08-04 14:05:00,138.23,138.24,138.22,138.24,3414.0,131.5228,131.5323,131.5133,131.5323,3414.0
2021-08-04 14:10:00,138.23,138.29,138.23,138.27,3866.0,131.5228,131.5799,131.5228,131.5608,3866.0
2021-08-04 14:15:00,138.26,138.27,138.26,138.27,1038.0,131.5513,131.5608,131.5513,131.5608,1038.0
2021-08-04 14:20:00,138.27,138.29,138.27,138.27,1393.0,131.5608,131.5799,131.5608,131.5608,1393.0
2021-08-04 14:25:00,138.26,138.26,138.23,138.24,3173.0,131.5513,131.5513,131.5228,131.5323,3173.0
2021-08-04 14:30:00,138.25,138.29,138.23,138.28,62772.0,131.5418,131.5799,131.5228,131.5704,62772.0
2021-08-04 14:35:00,138.3,138.32,138.28,138.32,3512.0,131.5894,131.6084,131.5704,131.6084,3512.0
2021-08-04 14:40:00,138.33,138.33,138.27,138.3,6242.0,131.6179,131.6179,131.5608,131.5894,6242.0
2021-08-04 14:45:00,138.29,138.3,138.15,138.18,12264.0,131.5799,131.5894,131.4467,131.4752,12264.0
2021-08-04 14:50:00,138.15,138.15,138.1,138.13,4001.0,131.4467,131.4467,131.3991,131.4276,4001.0
2021-08-04 14:55:00,138.13,138.14,138.1,138.13,10961.0,131.4276,131.4371,131.3991,131.4276,10961.0
2021-08-04 15:00:00,138.13,138.16,138.12,138.16,3108.0,131.4276,131.4562,131.4181,131.4562,3108.0
2021-08-04 15:05:00,138.15,138.18,138.1,138.11,8989.0,131.4467,131.4752,131.3991,131.4086,8989.0
2021-08-04 15:10:00,138.12,138.13,138.05,138.09,12146.0,131.4181,131.4276,131.3515,131.3896,12146.0
2021-08-04 15:15:00,138.06,138.09,138.04,138.08,6256.0,131.361,131.3896,131.342,131.3801,6256.0
2021-08-04 15:20:00,138.08,138.13,138.07,138.11,5863.0,131.3801,131.4276,131.3705,131.4086,5863.0
2021-08-04 15:25:00,138.12,138.13,138.1,138.12,6975.0,131.4181,131.4276,131.3991,131.4181,6975.0
2021-08-04 15:30:00,138.11,138.12,138.04,138.12,9493.0,131.4086,131.4181,131.342,131.4181,9493.0
2021-08-04 15:35:00,138.09,138.12,138.08,138.09,5639.0,131.3896,131.4181,131.3801,131.3896,5639.0
2021-08-04 15:40:00,138.07,138.15,138.06,138.14,18867.0,131.3705,131.4467,131.361,131.4371,18867.0
2021-08-04 15:45:00,138.14,138.16,138.11,138.12,11549.0,131.4371,131.4562,131.4086,131.4181,11549.0
2021-08-04 15:50:00,138.12,138.18,138.08,138.11,19888.0,131.4181,131.4752,131.3801,131.4086,19888.0
2021-08-04 15:55:00,138.1,138.1,137.93,137.93,49355.0,131.3991,131.3991,131.2373,131.2373,49355.0
2021-08-05 09:30:00,138.46,138.46,138.24,138.35,23145.0,131.7416,131.7416,131.5323,131.637,23145.0
2021-08-05 09:35:00,138.38,138.48,138.38,138.47,17497.0,131.6655,131.7606,131.6655,131.7511,17497.0
2021-08-05 09:40:00,138.46,138.46,138.4,138.42,8151.0,131.7416,131.7416,131.6845,131.7036,8151.0
2021-08-05 09:45:00,138.45,138.51,138.41,138.41,9077.0,131.7321,131.7892,131.694,131.694,9077.0
2021-08-05 09:50:00,138.42,138.5,138.42,138.48,6199.0,131.7036,131.7797,131.7036,131.7606,6199.0
2021-08-05 09:55:00,138.49,138.51,138.45,138.51,8568.0,131.7702,131.7892,131.7321,131.7892,8568.0
2021-08-05 10:00:00,138.54,138.56,138.47,138.52,10595.0,131.8177,131.8368,131.7511,131.7987,10595.0
2021-08-05 10:05:00,138.53,138.53,138.47,138.5,2399.0,131.8082,131.8082,131.7511,131.7797,2399.0
2021-08-05 10:10:00,138.52,138.53,138.45,138.49,7174.0,131.7987,131.8082,131.7321,131.7702,7174.0
2021-08-05 10:15:00,138.52,138.53,138.41,138.45,12074.0,131.7987,131.8082,131.694,131.7321,12074.0
2021-08-05 10:20:00,138.46,138.46,138.39,138.4,6784.0,131.7416,131.7416,131.675,131.6845,6784.0
2021-08-05 10:25:00,138.4,138.4,138.33,138.36,2957.0,131.6845,131.6845,131.6179,131.6465,2957.0
2021-08-05 10:30:00,138.38,138.38,138.33,138.36,4241.0,131.6655,131.6655,131.6179,131.6465,4241.0
2021-08-05 10:35:00,138.36,138.38,138.33,138.36,7586.0,131.6465,131.6655,131.6179,131.6465,7586.0
2021-08-05 10:40:00,138.36,138.44,138.36,138.43,6368.0,131.6465,131.7226,131.6465,131.7131,6368.0
2021-08-05 10:45:00,138.44,138.47,138.42,138.46,3840.0,131.7226,131.7511,131.7036,131.7416,3840.0
2021-08-05 10:50:00,138.53,138.55,138.53,138.55,800.0,131.8082,131.8273,131.8082,131.8273,800.0
2021-08-05 10:55:00,138.55,138.57,138.53,138.56,3058.0,131.8273,131.8463,131.8082,131.8368,3058.0
2021-08-05 11:00:00,138.56,138.57,138.54,138.55,5702.0,131.8368,131.8463,131.8177,131.8273,5702.0
2021-08-05 11:05:00,138.55,138.56,138.47,138.47,10727.0,131.8273,131.8368,131.7511,131.7511,10727.0
2021-08-05 11:10:00,138.47,138.5,138.46,138.48,4048.0,131.7511,131.7797,131.7416,131.7606,4048.0
2021-08-05 11:15:00,138.49,138.5,138.44,138.46,3591.0,131.7702,131.7797,131.7226,131.7416,3591.0
2021-08-05 11:20:00,138.48,138.52,138.46,138.47,2405.0,131.7606,131.7987,131.7416,131.7511,2405.0
2021-08-05 11:25:00,138.5,138.54,138.48,138.5,9694.0,131.7797,131.8177,131.7606,131.7797,9694.0
2021-08-05 11:30:00,138.51,138.54,138.5,138.54,4095.0,131.7892,131.8177,131.7797,131.8177,4095.0
2021-08-05 11:35:00,138.54,138.55,138.49,138.5,2134.0,131.8177,131.8273,131.7702,131.7797,2134.0
2021-08-05 11:40:00,138.48,138.5,138.46,138.49,1312.0,131.7606,131.7797,131.7416,131.7702,1312.0
2021-08-05 11:45:00,138.47,138.49,138.46,138.46,4283.0,131.7511,131.7702,131.7416,131.7416,4283.0
2021-08-05 11:50:00,138.46,138.48,138.45,138.48,3104.0,131.7416,131.7606,131.7321,131.7606,3104.0
2021-08-05 11:55:00,138.47,138.48,138.43,138.43,1900.0,131.7511,131.7606,131.7131,131.7131,1900.0
2021-08-05 12:00:00,138.45,138.45,138.4,138.41,818.0,131.7321,131.7321,131.6845,131.694,818.0
2021-08-05 12:05:00,138.4,138.48,138.4,138.48,3798.0,131.6845,131.7606,131.6845,131.7606,3798.0
2021-08-05 12:10:00,138.48,138.51,138.47,138.5,3479.0,131.7606,131.7892,131.7511,131.7797,3479.0
2021-08-05 12:15:00,138.5,138.5,138.47,138.5,13107.0,131.7797,131.7797,131.7511,131.7797,13107.0
2021-08-05 12:20:00,138.48,138.51,138.47,138.5,3469.0,131.7606,131.7892,131.7511,131.7797,3469.0
2021-08-05 12:25:00,138.5,138.51,138.49,138.5,2400.0,131.7797,131.7892,131.7702,131.7797,2400.0
2021-08-05 12:30:00,138.51,138.53,138.5,138.5,4256.0,131.7892,131.8082,131.7797,131.7797,4256.0
2021-08-05 12:35:00,138.5,138.5,138.46,138.47,1433.0,131.7797,131.7797,131.7416,131.7511,1433.0
2021-08-05 12:40:00,138.46,138.47,138.43,138.44,1735.0,131.7416,131.7511,131.7131,131.7226,1735.0
2021-08-05 12:45:00,138.42,138.44,138.42,138.42,2092.0,131.7036,131.7226,131.7036,131.7036,2092.0
2021-08-05 12:50:00,138.44,138.45,138.41,138.41,1617.0,131.7226,131.7321,131.694,131.694,1617.0
2021-08-05 12:55:00,138.41,138.43,138.39,138.4,3242.0,131.694,131.7131,131.675,131.6845,3242.0
2021-08-05 13:00:00,138.4,138.43,138.38,138.43,2121.0,131.6845,131.7131,131.6655,131.7131,2121.0
2021-08-05 13:05:00,138.43,138.43,138.39,138.42,4049.0,131.7131,131.7131,131.675,131.7036,4049.0
2021-08-05 13:10:00,138.42,138.44,138.42,138.43,2071.0,131.7036,131.7226,131.7036,131.7131,2071.0
2021-08-05 13:15:00,138.43,138.46,138.42,138.45,20879.0,131.7131,131.7416,131.7036,131.7321,20879.0
2021-08-05 13:20:00,138.46,138.47,138.45,138.45,3743.0,131.7416,131.7511,131.7321,131.7321,3743.0
2021-08-05 13:25:00,138.46,138.48,138.46,138.48,2026.0,131.7416,131.7606,131.7416,131.7606,2026.0
2021-08-05 13:30:00,138.47,138.51,138.47,138.5,8841.0,131.7511,131.7892,131.7511,131.7797,8841.0
2021-08-05 13:35:00,138.5,138.51,138.49,138.51,900.0,131.7797,131.7892,131.7702,131.7892,900.0
2021-08-05 13:40:00,138.5,138.51,138.48,138.49,428.0,131.7797,131.7892,131.7606,131.7702,428.0
2021-08-05 13:45:00,138.48,138.52,138.47,138.51,11362.0,131.7606,131.7987,131.7511,131.7892,11362.0
2021-08-05 13:50:00,138.5,138.53,138.5,138.53,3115.0,131.7797,131.8082,131.7797,131.8082,3115.0
2021-08-05 13:55:00,138.54,138.57,138.53,138.57,14482.0,131.8177,131.8463,131.8082,131.8463,14482.0
2021-08-05 14:00:00,138.6,138.61,138.58,138.58,3614.0,131.8748,131.8843,131.8558,131.8558,3614.0
2021-08-05 14:05:00,138.56,138.58,138.54,138.55,2938.0,131.8368,131.8558,131.8177,131.8273,2938.0
2021-08-05 14:10:00,138.56,138.56,138.53,138.53,1283.0,131.8368,131.8368,131.8082,131.8082,1283.0
2021-08-05 14:15:00,138.53,138.56,138.52,138.56,2065.0,131.8082,131.8368,131.7987,131.8368,2065.0
2021-08-05 14:20:00,138.54,138.55,138.52,138.53,5273.0,131.8177,131.8273,131.7987,131.8082,5273.0
2021-08-05 14:25:00,138.53,138.55,138.53,138.54,8002.0,131.8082,131.8273,131.8082,131.8177,8002.0
2021-08-05 14:30:00,138.53,138.53,138.5,138.52,5576.0,131.8082,131.8082,131.7797,131.7987,5576.0
2021-08-05 14:35:00,138.53,138.55,138.52,138.54,3631.0,131.8082,131.8273,131.7987,131.8177,3631.0
2021-08-05 14:40:00,138.57,138.58,138.55,138.55,2857.0,131.8463,131.8558,131.8273,131.8273,2857.0
2021-08-05 14:45:00,138.53,138.55,138.52,138.53,8505.0,131.8082,131.8273,131.7987,131.8082,8505.0
2021-08-05 14:50:00,138.54,138.57,138.51,138.52,7350.0,131.8177,131.8463,131.7892,131.7987,7350.0
2021-08-05 14:55:00,138.51,138.55,138.5,138.54,3794.0,131.7892,131.8273,131.7797,131.8177,3794.0
2021-08-05 15:00:00,138.55,138.6,138.54,138.6,4879.0,131.8273,131.8748,131.8177,131.8748,4879.0
2021-08-05 15:05:00,138.59,138.6,138.56,138.57,11742.0,131.8653,131.8748,131.8368,131.8463,11742.0
2021-08-05 15:10:00,138.56,138.59,138.56,138.56,4619.0,131.8368,131.8653,131.8368,131.8368,4619.0
2021-08-05 15:15:00,138.56,138.56,138.52,138.53,5145.0,131.8368,131.8368,131.7987,131.8082,5145.0
2021-08-05 15:20:00,138.55,138.55,138.52,138.53,3578.0,131.8273,131.8273,131.7987,131.8082,3578.0
2021-08-05 15:25:00,138.55,138.56,138.54,138.55,5317.0,131.8273,131.8368,131.8177,131.8273,5317.0
2021-08-05 15:30:00,138.55,138.6,138.54,138.59,12398.0,131.8273,131.8748,131.8177,131.8653,12398.0
2021-08-05 15:35:00,138.61,138.66,138.61,138.66,4463.0,131.8843,131.9319,131.8843,131.9319,4463.0
2021-08-05 15:40:00,138.65,138.71,138.65,138.7,6180.0,131.9224,131.9795,131.9224,131.97,6180.0
2021-08-05 15:45:00,138.7,138.74,138.68,138.74,44408.0,131.97,132.008,131.9509,132.008,44408.0
2021-08-05 15:50:00,138.74,138.78,138.74,138.78,11800.0,132.008,132.0461,132.008,132.0461,11800.0
2021-08-05 15:55:00,138.78,138.9,138.77,138.87,11631.0,132.0461,132.1603,132.0366,132.1317,11631.0
2021-08-06 09:30:00,139.0,139.04,138.86,139.0,13534.0,132.2554,132.2935,132.1222,132.2554,13534.0
2021-08-06 09:35:00,139.01,139.01,138.93,138.95,12476.0,132.2649,132.2649,132.1888,132.2078,12476.0
2021-08-06 09:40:00,138.96,138.97,138.91,138.91,7327.0,132.2174,132.2269,132.1698,132.1698,7327.0
2021-08-06 09:45:00,138.91,138.93,138.79,138.82,11539.0,132.1698,132.1888,132.0556,132.0842,11539.0
2021-08-06 09:50:00,138.83,138.83,138.69,138.75,32360.0,132.0937,132.0937,131.9605,132.0175,32360.0
2021-08-06 09:55:00,138.76,138.76,138.67,138.68,2677.0,132.0271,132.0271,131.9414,131.9509,2677.0
2021-08-06 10:00:00,138.69,138.77,138.6,138.77,6601.0,131.9605,132.0366,131.8748,132.0366,6601.0
2021-08-06 10:05:00,138.79,138.88,138.79,138.87,5471.0,132.0556,132.1412,132.0556,132.1317,5471.0
2021-08-06 10:10:00,138.86,138.9,138.77,138.77,5522.0,132.1222,132.1603,132.0366,132.0366,5522.0
2021-08-06 10:15:00,138.77,138.83,138.76,138.83,2270.0,132.0366,132.0937,132.0271,132.0937,2270.0
2021-08-06 10:20:00,138.81,138.84,138.76,138.83,2554.0,132.0746,132.1032,132.0271,132.0937,2554.0
2021-08-06 10:25:00,138.84,138.86,138.83,138.86,1395.0,132.1032,132.1222,132.0937,132.1222,1395.0
2021-08-06 10:30:00,138.85,138.91,138.84,138.9,3200.0,132.1127,132.1698,132.1032,132.1603,3200.0
2021-08-06 10:35:00,138.88,138.89,138.83,138.83,1346.0,132.1412,132.1508,132.0937,132.0937,1346.0
2021-08-06 10:40:00,138.85,138.85,138.79,138.8,7922.0,132.1127,132.1127,132.0556,132.0651,7922.0
2021-08-06 10:45:00,138.79,138.8,138.69,138.7,9434.0,132.0556,132.0651,131.9605,131.97,9434.0
2021-08-06 10:50:00,138.67,138.69,138.64,138.67,1961.0,131.9414,131.9605,131.9129,131.9414,1961.0
2021-08-06 10:55:00,138.68,138.68,138.61,138.66,1646.0,131.9509,131.9509,131.8843,131.9319,1646.0
2021-08-06 11:00:00,138.68,138.73,138.63,138.65,9697.0,131.9509,131.9985,131.9034,131.9224,9697.0
2021-08-06 11:05:00,138.63,138.7,138.61,138.69,12832.0,131.9034,131.97,131.8843,131.9605,12832.0
2021-08-06 11:10:00,138.7,138.7,138.65,138.66,20482.0,131.97,131.97,131.9224,131.9319,20482.0
2021-08-06 11:15:00,138.67,138.67,138.62,138.64,13822.0,131.9414,131.9414,131.8939,131.9129,13822.0
2021-08-06 11:20:00,138.7,138.76,138.67,138.76,1223.0,131.97,132.0271,131.9414,132.0271,1223.0
2021-08-06 11:25:00,138.76,138.76,138.69,138.75,6476.0,132.0271,132.0271,131.9605,132.0175,6476.0
2021-08-06 11:30:00,138.73,138.75,138.71,138.72,2483.0,131.9985,132.0175,131.9795,131.989,2483.0
2021-08-06 11:35:00,138.69,138.71,138.69,138.69,1284.0,131.9605,131.9795,131.9605,131.9605,1284.0
2021-08-06 11:40:00,138.69,138.72,138.66,138.71,2102.0,131.9605,131.989,131.9319,131.9795,2102.0
2021-08-06 11:45:00,138.71,138.75,138.67,138.74,6463.0,131.9795,132.0175,131.9414,132.008,6463.0
2021-08-06 11:50:00,138.74,138.76,138.72,138.75,9855.0,132.008,132.0271,131.989,132.0175,9855.0
2021-08-06 11:55:00,138.75,138.86,138.75,138.84,3161.0,132.0175,132.1222,132.0175,132.1032,3161.0
2021-08-06 12:00:00,138.87,138.88,138.85,138.88,11251.0,132.1317,132.1412,132.1127,132.1412,11251.0
2021-08-06 12:05:00,138.88,138.89,138.83,138.83,10017.0,132.1412,132.1508,132.0937,132.0937,10017.0
2021-08-06 12:10:00,138.84,138.85,138.81,138.83,7595.0,132.1032,132.1127,132.0746,132.0937,7595.0
2021-08-06 12:15:00,138.82,138.84,138.8,138.83,6107.0,132.0842,132.1032,132.0651,132.0937,6107.0
2021-08-06 12:20:00,138.84,138.85,138.82,138.84,8268.0,132.1032,132.1127,132.0842,132.1032,8268.0
2021-08-06 12:25:00,138.86,138.88,138.86,138.87,5790.0,132.1222,132.1412,132.1222,132.1317,5790.0
2021-08-06 12:30:00,138.87,138.92,138.84,138.9,4331.0,132.1317,132.1793,132.1032,132.1603,4331.0
2021-08-06 12:35:00,138.89,138.92,138.88,138.89,7399.0,132.1508,132.1793,132.1412,132.1508,7399.0
2021-08-06 12:40:00,138.87,138.88,138.85,138.86,5210.0,132.1317,132.1412,132.1127,132.1222,5210.0
2021-08-06 12:45:00,138.86,138.9,138.85,138.9,20309.0,132.1222,132.1603,132.1127,132.1603,20309.0
2021-08-06 12:50:00,138.89,138.94,138.89,138.94,11333.0,132.1508,132.1983,132.1508,132.1983,11333.0
2021-08-06 12:55:00,138.94,138.99,138.94,138.99,5601.0,132.1983,132.2459,132.1983,132.2459,5601.0
2021-08-06 13:00:00,138.99,139.01,138.97,138.99,8087.0,132.2459,132.2649,132.2269,132.2459,8087.0
2021-08-06 13:05:00,138.98,139.0,138.98,138.98,5210.0,132.2364,132.2554,132.2364,132.2364,5210.0
2021-08-06 13:10:00,138.99,139.03,138.97,139.02,7259.0,132.2459,132.284,132.2269,132.2744,7259.0
2021-08-06 13:15:00,139.03,139.04,139.0,139.03,10968.0,132.284,132.2935,132.2554,132.284,10968.0
2021-08-06 13:20:00,139.02,139.02,138.98,138.98,10721.0,132.2744,132.2744,132.2364,132.2364,10721.0
2021-08-06 13:25:00,138.97,138.98,138.96,138.97,17137.0,132.2269,132.2364,132.2174,132.2269,17137.0
2021-08-06 13:30:00,138.97,138.99,138.96,138.99,3143.0,132.2269,132.2459,132.2174,132.2459,3143.0
2021-08-06 13:35:00,138.99,139.02,138.99,138.99,9844.0,132.2459,132.2744,132.2459,132.2459,9844.0
2021-08-06 13:40:00,138.99,138.99,138.97,138.98,9702.0,132.2459,132.2459,132.2269,132.2364,9702.0
2021-08-06 13:45:00,138.98,139.02,138.97,139.0,16751.0,132.2364,132.2744,132.2269,132.2554,16751.0
2021-08-06 13:50:00,138.99,139.01,138.96,138.97,6739.0,132.2459,132.2649,132.2174,132.2269,6739.0
2021-08-06 13:55:00,138.96,138.99,138.96,138.98,4420.0,132.2174,132.2459,132.2174,132.2364,4420.0
2021-08-06 14:00:00,139.01,139.03,139.0,139.03,3559.0,132.2649,132.284,132.2554,132.284,3559.0
2021-08-06 14:05:00,139.01,139.04,139.01,139.02,1792.0,132.2649,132.2935,132.2649,132.2744,1792.0
2021-08-06 14:10:00,139.04,139.04,139.0,139.0,2286.0,132.2935,132.2935,132.2554,132.2554,2286.0
2021-08-06 14:15:00,139.0,139.0,138.98,138.99,2583.0,132.2554,132.2554,132.2364,132.2459,2583.0
2021-08-06 14:20:00,139.0,139.0,138.95,138.98,54975.0,132.2554,132.2554,132.2078,132.2364,54975.0
2021-08-06 14:25:00,138.99,138.99,138.95,138.96,8399.0,132.2459,132.2459,132.2078,132.2174,8399.0
2021-08-06 14:30:00,138.97,138.98,138.96,138.97,24026.0,132.2269,132.2364,132.2174,132.2269,24026.0
2021-08-06 14:35:00,138.95,138.96,138.94,138.95,8112.0,132.2078,132.2174,132.1983,132.2078,8112.0
2021-08-06 14:40:00,138.95,138.95,138.91,138.91,2490.0,132.2078,132.2078,132.1698,132.1698,2490.0
2021-08-06 14:45:00,138.9,138.9,138.87,138.87,3502.0,132.1603,132.1603,132.1317,132.1317,3502.0
2021-08-06 14:50:00,138.88,138.88,138.84,138.84,4136.0,132.1412,132.1412,132.1032,132.1032,4136.0
2021-08-06 14:55:00,138.81,138.85,138.81,138.83,4685.0,132.0746,132.1127,132.0746,132.0937,4685.0
2021-08-06 15:00:00,138.82,138.84,138.77,138.78,3749.0,132.0842,132.1032,132.0366,132.0461,3749.0
2021-08-06 15:05:00,138.79,138.85,138.79,138.84,5169.0,132.0556,132.1127,132.0556,132.1032,5169.0
2021-08-06 15:10:00,138.84,138.88,138.84,138.87,10367.0,132.1032,132.1412,132.1032,132.1317,10367.0
2021-08-06 15:15:00,138.87,138.88,138.85,138.87,8107.0,132.1317,132.1412,132.1127,132.1317,8107.0
2021-08-06 15:20:00,138.88,138.89,138.86,138.87,12235.0,132.1412,132.1508,132.1222,132.1317,12235.0
2021-08-06 15:25:00,138.87,138.91,138.86,138.91,13113.0,132.1317,132.1698,132.1222,132.1698,13113.0
2021-08-06 15:30:00,138.9,138.93,138.88,138.93,12247.0,132.1603,132.1888,132.1412,132.1888,12247.0
2021-08-06 15:35:00,138.94,138.96,138.87,138.87,7227.0,132.1983,132.2174,132.1317,132.1317,7227.0
2021-08-06 15:40:00,138.87,138.89,138.79,138.8,15863.0,132.1317,132.1508,132.0556,132.0651,15863.0
2021-08-06 15:45:00,138.79,138.8,138.77,138.79,9066.0,132.0556,132.0651,132.0366,132.0556,9066.0
2021-08-06 15:50:00,138.78,138.81,138.73,138.81,16804.0,132.0461,132.0746,131.9985,132.0746,16804.0
2021-08-06 15:55:00,138.8,138.9,138.8,138.87,12855.0,132.0651,132.1603,132.0651,132.1317,12855.0
2021-08-09 09:30:00,138.76,139.05,138.76,138.82,18239.0,132.0271,132.303,132.0271,132.0842,18239.0
2021-08-09 09:35:00,138.78,138.78,138.56,138.6,7774.0,132.0461,132.0461,131.8368,131.8748,7774.0
2021-08-09 09:40:00,138.57,138.67,138.56,138.67,29236.0,131.8463,131.9414,131.8368,131.9414,29236.0
2021-08-09 09:45:00,138.68,138.79,138.66,138.76,11712.0,131.9509,132.0556,131.9319,132.0271,11712.0
2021-08-09 09:50:00,138.76,138.79,138.75,138.76,8730.0,132.0271,132.0556,132.0175,132.0271,8730.0
2021-08-09 09:55:00,138.75,138.79,138.69,138.72,22213.0,132.0175,132.0556,131.9605,131.989,22213.0
2021-08-09 10:00:00,138.72,138.72,138.66,138.66,8166.0,131.989,131.989,131.9319,131.9319,8166.0
2021-08-09 10:05:00,138.66,138.72,138.65,138.65,6662.0,131.9319,131.989,131.9224,131.9224,6662.0
2021-08-09 10:10:00,138.64,138.72,138.64,138.68,6475.0,131.9129,131.989,131.9129,131.9509,6475.0
2021-08-09 10:15:00,138.64,138.71,138.64,138.69,5719.0,131.9129,131.9795,131.9129,131.9605,5719.0
2021-08-09 10:20:00,138.71,138.72,138.68,138.72,5722.0,131.9795,131.989,131.9509,131.989,5722.0
2021-08-09 10:25:00,138.71,138.76,138.71,138.73,3348.0,131.9795,132.0271,131.9795,131.9985,3348.0
2021-08-09 10:30:00,138.72,138.77,138.72,138.73,6667.0,131.989,132.0366,131.989,131.9985,6667.0
2021-08-09 10:35:00,138.71,138.81,138.71,138.78,3760.0,131.9795,132.0746,131.9795,132.0461,3760.0
2021-08-09 10:40:00,138.78,138.83,138.78,138.82,2018.0,132.0461,132.0937,132.0461,132.0842,2018.0
2021-08-09 10:45:00,138.84,138.84,138.8,138.81,17806.0,132.1032,132.1032,132.0651,132.0746,17806.0
2021-08-09 10:50:00,138.81,138.9,138.79,138.81,18566.0,132.0746,132.1603,132.0556,132.0746,18566.0
2021-08-09 10:55:00,138.81,138.81,138.7,138.73,5497.0,132.0746,132.0746,131.97,131.9985,5497.0
2021-08-09 11:00:00,138.71,138.72,138.67,138.67,4067.0,131.9795,131.989,131.9414,131.9414,4067.0
2021-08-09 11:05:00,138.66,138.71,138.66,138.67,2791.0,131.9319,131.9795,131.9319,131.9414,2791.0
2021-08-09 11:10:00,138.68,138.69,138.64,138.65,4059.0,131.9509,131.9605,131.9129,131.9224,4059.0
2021-08-09 11:15:00,138.62,138.7,138.62,138.69,6246.0,131.8939,131.97,131.8939,131.9605,6246.0
2021-08-09 11:20:00,138.68,138.69,138.63,138.63,2214.0,131.9509,131.9605,131.9034,131.9034,2214.0
2021-08-09 11:25:00,138.61,138.65,138.59,138.64,9610.0,131.8843,131.9224,131.8653,131.9129,9610.0
2021-08-09 11:30:00,138.66,138.7,138.63,138.7,5117.0,131.9319,131.97,131.9034,131.97,5117.0
2021-08-09 11:35:00,138.69,138.74,138.69,138.71,4234.0,131.9605,132.008,131.9605,131.9795,4234.0
2021-08-09 11:40:00,138.71,138.73,138.7,138.73,2271.0,131.9795,131.9985,131.97,131.9985,2271.0
2021-08-09 11:45:00,138.73,138.76,138.73,138.76,2340.0,131.9985,132.0271,131.9985,132.0271,2340.0
2021-08-09 11:50:00,138.75,138.79,138.75,138.79,4108.0,132.0175,132.0556,132.0175,132.0556,4108.0
2021-08-09 11:55:00,138.79,138.82,138.78,138.82,2359.0,132.0556,132.0842,132.0461,132.0842,2359.0
2021-08-09 12:00:00,138.81,138.82,138.77,138.77,4801.0,132.0746,132.0842,132.0366,132.0366,4801.0
2021-08-09 12:05:00,138.77,138.79,138.75,138.75,2402.0,132.0366,132.0556,132.0175,132.0175,2402.0
2021-08-09 12:10:00,138.74,138.76,138.72,138.74,17858.0,132.008,132.0271,131.989,132.008,17858.0
2021-08-09 12:15:00,138.74,138.76,138.74,138.74,5782.0,132.008,132.0271,132.008,132.008,5782.0
2021-08-09 12:20:00,138.73,138.74,138.71,138.71,1286.0,131.9985,132.008,131.9795,131.9795,1286.0
2021-08-09 12:25:00,138.71,138.71,138.68,138.68,2671.0,131.9795,131.9795,131.9509,131.9509,2671.0
2021-08-09 12:30:00,138.69,138.72,138.69,138.71,2512.0,131.9605,131.989,131.9605,131.9795,2512.0
2021-08-09 12:35:00,138.69,138.7,138.68,138.68,3836.0,131.9605,131.97,131.9509,131.9509,3836.0
2021-08-09 12:40:00,138.7,138.7,138.69,138.69,1056.0,131.97,131.97,131.9605,131.9605,1056.0
2021-08-09 12:45:00,138.71,138.72,138.7,138.7,1462.0,131.9795,131.989,131.97,131.97,1462.0
2021-08-09 12:50:00,138.71,138.72,138.69,138.71,7741.0,131.9795,131.989,131.9605,131.9795,7741.0
2021-08-09 12:55:00,138.71,138.72,138.68,138.71,12278.0,131.9795,131.989,131.9509,131.9795,12278.0
2021-08-09 13:00:00,138.72,138.73,138.7,138.7,13692.0,131.989,131.9985,131.97,131.97,13692.0
2021-08-09 13:05:00,138.7,138.72,138.69,138.7,12608.0,131.97,131.989,131.9605,131.97,12608.0
2021-08-09 13:10:00,138.7,138.72,138.7,138.72,10025.0,131.97,131.989,131.97,131.989,10025.0
2021-08-09 13:15:00,138.71,138.73,138.68,138.69,18094.0,131.9795,131.9985,131.9509,131.9605,18094.0
2021-08-09 13:20:00,138.69,138.73,138.67,138.71,12934.0,131.9605,131.9985,131.9414,131.9795,12934.0
2021-08-09 13:25:00,138.71,138.71,138.67,138.67,11293.0,131.9795,131.9795,131.9414,131.9414,11293.0
2021-08-09 13:30:00,138.67,138.68,138.65,138.68,12698.0,131.9414,131.9509,131.9224,131.9509,12698.0
2021-08-09 13:35:00,138.67,138.7,138.67,138.69,10616.0,131.9414,131.97,131.9414,131.9605,10616.0
2021-08-09 13:40:00,138.69,138.69,138.66,138.68,16967.0,131.9605,131.9605,131.9319,131.9509,16967.0
2021-08-09 13:45:00,138.69,138.71,138.68,138.7,12124.0,131.9605,131.9795,131.9509,131.97,12124.0
2021-08-09 13:50:00,138.7,138.7,138.69,138.7,11864.0,131.97,131.97,131.9605,131.97,11864.0
2021-08-09 13:55:00,138.7,138.74,138.7,138.71,12977.0,131.97,132.008,131.97,131.9795,12977.0
2021-08-09 14:00:00,138.71,138.74,138.7,138.73,15279.0,131.9795,132.008,131.97,131.9985,15279.0
2021-08-09 14:05:00,138.74,138.74,138.73,138.74,8170.0,132.008,132.008,131.9985,132.008,8170.0
2021-08-09 14:10:00,138.73,138.74,138.72,138.72,10119.0,131.9985,132.008,131.989,131.989,10119.0
2021-08-09 14:15:00,138.72,138.75,138.72,138.74,13007.0,131.989,132.0175,131.989,132.008,13007.0
2021-08-09 14:20:00,138.75,138.76,138.74,138.76,11785.0,132.0175,132.0271,132.008,132.0271,11785.0
2021-08-09 14:25:00,138.75,138.8,138.75,138.8,7705.0,132.0175,132.0651,132.0175,132.0651,7705.0
2021-08-09 14:30:00,138.81,138.86,138.8,138.85,13821.0,132.0746,132.1222,132.0651,132.1127,13821.0
2021-08-09 14:35:00,138.85,138.86,138.83,138.83,11224.0,132.1127,132.1222,132.0937,132.0937,11224.0
2021-08-09 14:40:00,138.83,138.83,138.76,138.77,33942.0,132.0937,132.0937,132.0271,132.0366,33942.0
2021-08-09 14:45:00,138.78,138.79,138.76,138.78,16980.0,132.0461,132.0556,132.0271,132.0461,16980.0
2021-08-09 14:50:00,138.77,138.78,138.75,138.77,12834.0,132.0366,132.0461,132.0175,132.0366,12834.0
2021-08-09 14:55:00,138.78,138.79,138.76,138.78,14941.0,132.0461,132.0556,132.0271,132.0461,14941.0
2021-08-09 15:00:00,138.77,138.79,138.76,138.78,14184.0,132.0366,132.0556,132.0271,132.0461,14184.0
2021-08-09 15:05:00,138.78,138.79,138.76,138.77,12327.0,132.0461,132.0556,132.0271,132.0366,12327.0
2021-08-09 15:10:00,138.78,138.79,138.75,138.78,14360.0,132.0461,132.0556,132.0175,132.0461,14360.0
2021-08-09 15:15:00,138.78,138.79,138.74,138.74,13779.0,132.0461,132.0556,132.008,132.008,13779.0
2021-08-09 15:20:00,138.74,138.75,138.69,138.7,16572.0,132.008,132.0175,131.9605,131.97,16572.0
2021-08-09 15:25:00,138.7,138.74,138.69,138.74,10533.0,131.97,132.008,131.9605,132.008,10533.0
2021-08-09 15:30:00,138.74,138.8,138.73,138.8,2968.0,132.008,132.0651,131.9985,132.0651,2968.0
2021-08-09 15:35:00,138.81,138.85,138.79,138.84,9087.0,132.0746,132.1127,132.0556,132.1032,9087.0
2021-08-09 15:40:00,138.83,138.83,138.74,138.76,9246.0,132.0937,132.0937,132.008,132.0271,9246.0
2021-08-09 15:45:00,138.75,138.75,138.67,138.68,5239.0,132.0175,132.0175,131.9414,131.9509,5239.0
2021-08-09 15:50:00,138.67,138.71,138.65,138.66,13446.0,131.9414,131.9795,131.9224,131.9319,13446.0
2021-08-09 15:55:00,138.66,138.72,138.66,138.7,35723.0,131.9319,131.989,131.9319,131.97,35723.0
2021-08-10 09:30:00,138.75,138.89,138.74,138.77,46228.0,132.0175,132.1508,132.008,132.0366,46228.0
2021-08-10 09:35:00,138.78,138.83,138.76,138.81,2219.0,132.0461,132.0937,132.0271,132.0746,2219.0
2021-08-10 09:40:00,138.81,138.87,138.79,138.87,6130.0,132.0746,132.1317,132.0556,132.1317,6130.0
2021-08-10 09:45:00,138.9,138.94,138.87,138.89,7574.0,132.1603,132.1983,132.1317,132.1508,7574.0
2021-08-10 09:50:00,138.89,138.93,138.89,138.9,5528.0,132.1508,132.1888,132.1508,132.1603,5528.0
2021-08-10 09:55:00,138.91,139.03,138.91,138.99,6249.0,132.1698,132.284,132.1698,132.2459,6249.0
2021-08-10 10:00:00,139.01,139.06,139.01,139.04,8077.0,132.2649,132.3125,132.2649,132.2935,8077.0
2021-08-10 10:05:00,139.04,139.04,138.99,139.03,4000.0,132.2935,132.2935,132.2459,132.284,4000.0
2021-08-10 10:10:00,139.05,139.11,139.03,139.11,16750.0,132.303,132.3601,132.284,132.3601,16750.0
2021-08-10 10:15:00,139.11,139.16,139.05,139.08,25357.0,132.3601,132.4077,132.303,132.3315,25357.0
2021-08-10 10:20:00,139.05,139.1,139.04,139.1,2515.0,132.303,132.3506,132.2935,132.3506,2515.0
2021-08-10 10:25:00,139.11,139.12,139.02,139.02,5002.0,132.3601,132.3696,132.2744,132.2744,5002.0
2021-08-10 10:30:00,139.0,139.0,138.76,138.81,8384.0,132.2554,132.2554,132.0271,132.0746,8384.0
2021-08-10 10:35:00,138.81,138.85,138.76,138.83,3359.0,132.0746,132.1127,132.0271,132.0937,3359.0
2021-08-10 10:40:00,138.82,138.82,138.62,138.62,24291.0,132.0842,132.0842,131.8939,131.8939,24291.0
2021-08-10 10:45:00,138.65,138.77,138.65,138.74,6266.0,131.9224,132.0366,131.9224,132.008,6266.0
2021-08-10 10:50:00,138.73,138.73,138.56,138.63,4082.0,131.9985,131.9985,131.8368,131.9034,4082.0
2021-08-10 10:55:00,138.6,138.64,138.55,138.64,5052.0,131.8748,131.9129,131.8273,131.9129,5052.0
2021-08-10 11:00:00,138.64,138.65,138.53,138.63,14485.0,131.9129,131.9224,131.8082,131.9034,14485.0
2021-08-10 11:05:00,138.63,138.65,138.57,138.57,2223.0,131.9034,131.9224,131.8463,131.8463,2223.0
2021-08-10 11:10:00,138.55,138.62,138.5,138.52,3649.0,131.8273,131.8939,131.7797,131.7987,3649.0
2021-08-10 11:15:00,138.5,138.58,138.5,138.56,3374.0,131.7797,131.8558,131.7797,131.8368,3374.0
2021-08-10 11:20:00,138.65,138.75,138.64,138.75,4194.0,131.9224,132.0175,131.9129,132.0175,4194.0
2021-08-10 11:25:00,138.74,138.76,138.7,138.73,4071.0,132.008,132.0271,131.97,131.9985,4071.0
2021-08-10 11:30:00,138.73,138.73,138.69,138.71,4014.0,131.9985,131.9985,131.9605,131.9795,4014.0
2021-08-10 11:35:00,138.72,138.77,138.72,138.77,1054.0,131.989,132.0366,131.989,132.0366,1054.0
2021-08-10 11:40:00,138.8,138.83,138.79,138.83,1847.0,132.0651,132.0937,132.0556,132.0937,1847.0
2021-08-10 11:45:00,138.84,138.9,138.84,138.89,1305.0,132.1032,132.1603,132.1032,132.1508,1305.0
2021-08-10 11:50:00,138.89,138.9,138.86,138.86,3023.0,132.1508,132.1603,132.1222,132.1222,3023.0
2021-08-10 11:55:00,138.87,138.9,138.87,138.89,13973.0,132.1317,132.1603,132.1317,132.1508,13973.0
2021-08-10 12:00:00,138.9,138.93,138.88,138.88,3087.0,132.1603,132.1888,132.1412,132.1412,3087.0
2021-08-10 12:05:00,138.88,138.91,138.85,138.85,1143.0,132.1412,132.1698,132.1127,132.1127,1143.0
2021-08-10 12:10:00,138.86,138.87,138.83,138.87,2374.0,132.1222,132.1317,132.0937,132.1317,2374.0
2021-08-10 12:15:00,138.87,138.94,138.87,138.92,3796.0,132.1317,132.1983,132.1317,132.1793,3796.0
2021-08-10 12:20:00,138.93,138.96,138.91,138.92,6234.0,132.1888,132.2174,132.1698,132.1793,6234.0
2021-08-10 12:25:00,138.94,138.97,138.88,138.88,2804.0,132.1983,132.2269,132.1412,132.1412,2804.0
2021-08-10 12:30:00,138.85,138.85,138.81,138.82,1662.0,132.1127,132.1127,132.0746,132.0842,1662.0
2021-08-10 12:35:00,138.83,138.87,138.83,138.86,2440.0,132.0937,132.1317,132.0937,132.1222,2440.0
2021-08-10 12:40:00,138.85,138.87,138.82,138.84,6969.0,132.1127,132.1317,132.0842,132.1032,6969.0
2021-08-10 12:45:00,138.85,138.85,138.81,138.85,4639.0,132.1127,132.1127,132.0746,132.1127,4639.0
2021-08-10 12:50:00,138.85,138.86,138.83,138.83,4354.0,132.1127,132.1222,132.0937,132.0937,4354.0
2021-08-10 12:55:00,138.83,138.84,138.82,138.84,4150.0,132.0937,132.1032,132.0842,132.1032,4150.0
2021-08-10 13:00:00,138.84,138.87,138.84,138.85,2387.0,132.1032,132.1317,132.1032,132.1127,2387.0
2021-08-10 13:05:00,138.84,138.85,138.82,138.83,2778.0,132.1032,132.1127,132.0842,132.0937,2778.0
2021-08-10 13:10:00,138.82,138.83,138.8,138.8,3939.0,132.0842,132.0937,132.0651,132.0651,3939.0
2021-08-10 13:15:00,138.81,138.86,138.81,138.85,4132.0,132.0746,132.1222,132.0746,132.1127,4132.0
2021-08-10 13:20:00,138.84,138.84,138.8,138.81,1979.0,132.1032,132.1032,132.0651,132.0746,1979.0
2021-08-10 13:25:00,138.8,138.82,138.76,138.8,2980.0,132.0651,132.0842,132.0271,132.0651,2980.0
2021-08-10 13:30:00,138.79,138.87,138.79,138.87,2310.0,132.0556,132.1317,132.0556,132.1317,2310.0
2021-08-10 13:35:00,138.86,138.86,138.83,138.85,4539.0,132.1222,132.1222,132.0937,132.1127,4539.0
2021-08-10 13:40:00,138.85,138.87,138.84,138.86,3281.0,132.1127,132.1317,132.1032,132.1222,3281.0
2021-08-10 13:45:00,138.82,138.82,138.73,138.8,10987.0,132.0842,132.0842,131.9985,132.0651,10987.0
2021-08-10 13:50:00,138.79,138.85,138.79,138.83,6449.0,132.0556,132.1127,132.0556,132.0937,6449.0
2021-08-10 13:55:00,138.83,138.87,138.82,138.86,799.0,132.0937,132.1317,132.0842,132.1222,799.0
2021-08-10 14:00:00,138.87,138.9,138.8,138.8,12602.0,132.1317,132.1603,132.0651,132.0651,12602.0
2021-08-10 14:05:00,138.78,138.8,138.76,138.78,13422.0,132.0461,132.0651,132.0271,132.0461,13422.0
2021-08-10 14:10:00,138.77,138.8,138.75,138.75,4357.0,132.0366,132.0651,132.0175,132.0175,4357.0
2021-08-10 14:15:00,138.74,138.77,138.72,138.76,3401.0,132.008,132.0366,131.989,132.0271,3401.0
2021-08-10 14:20:00,138.77,138.81,138.76,138.8,20050.0,132.0366,132.0746,132.0271,132.0651,20050.0
2021-08-10 14:25:00,138.79,138.84,138.79,138.83,2795.0,132.0556,132.1032,132.0556,132.0937,2795.0
2021-08-10 14:30:00,138.82,138.84,138.81,138.84,6040.0,132.0842,132.1032,132.0746,132.1032,6040.0
2021-08-10 14:35:00,138.83,138.85,138.81,138.83,20449.0,132.0937,132.1127,132.0746,132.0937,20449.0
2021-08-10 14:40:00,138.84,138.84,138.8,138.81,3608.0,132.1032,132.1032,132.0651,132.0746,3608.0
2021-08-10 14:45:00,138.83,138.85,138.82,138.84,1795.0,132.0937,132.1127,132.0842,132.1032,1795.0
2021-08-10 14:50:00,138.84,138.84,138.81,138.81,3650.0,132.1032,132.1032,132.0746,132.0746,3650.0
2021-08-10 14:55:00,138.81,138.84,138.81,138.84,2603.0,132.0746,132.1032,132.0746,132.1032,2603.0
2021-08-10 15:00:00,138.84,138.86,138.77,138.78,5769.0,132.1032,132.1222,132.0366,132.0461,5769.0
2021-08-10 15:05:00,138.78,138.78,138.75,138.78,6164.0,132.0461,132.0461,132.0175,132.0461,6164.0
2021-08-10 15:10:00,138.77,138.79,138.72,138.75,4417.0,132.0366,132.0556,131.989,132.0175,4417.0
2021-08-10 15:15:00,138.74,138.76,138.73,138.73,3337.0,132.008,132.0271,131.9985,131.9985,3337.0
2021-08-10 15:20:00,138.76,138.8,138.75,138.8,6522.0,132.0271,132.0651,132.0175,132.0651,6522.0
2021-08-10 15:25:00,138.79,138.79,138.76,138.77,4609.0,132.0556,132.0556,132.0271,132.0366,4609.0
2021-08-10 15:30:00,138.78,138.79,138.71,138.75,21291.0,132.0461,132.0556,131.9795,132.0175,21291.0
2021-08-10 15:35:00,138.76,138.79,138.72,138.72,11456.0,132.0271,132.0556,131.989,131.989,11456.0
2021-08-10 15:40:00,138.74,138.75,138.7,138.7,9186.0,132.008,132.0175,131.97,131.97,9186.0
2021-08-10 15:45:00,138.7,138.71,138.65,138.67,7996.0,131.97,131.9795,131.9224,131.9414,7996.0
2021-08-10 15:50:00,138.66,138.67,138.63,138.63,6607.0,131.9319,131.9414,131.9034,131.9034,6607.0
2021-08-10 15:55:00,138.63,138.76,138.62,138.74,8371.0,131.9034,132.0271,131.8939,132.008,8371.0
2021-08-11 09:30:00,138.99,139.11,138.99,139.08,17029.0,132.2459,132.3601,132.2459,132.3315,17029.0
2021-08-11 09:35:00,139.04,139.04,138.96,139.01,5817.0,132.2935,132.2935,132.2174,132.2649,5817.0
2021-08-11 09:40:00,138.95,139.0,138.89,138.97,4599.0,132.2078,132.2554,132.1508,132.2269,4599.0
2021-08-11 09:45:00,138.96,139.06,138.93,139.04,3598.0,132.2174,132.3125,132.1888,132.2935,3598.0
2021-08-11 09:50:00,139.05,139.07,139.01,139.05,8326.0,132.303,132.322,132.2649,132.303,8326.0
2021-08-11 09:55:00,139.05,139.12,139.03,139.03,11601.0,132.303,132.3696,132.284,132.284,11601.0
2021-08-11 10:00:00,139.04,139.11,139.04,139.07,7800.0,132.2935,132.3601,132.2935,132.322,7800.0
2021-08-11 10:05:00,139.08,139.11,139.04,139.1,7493.0,132.3315,132.3601,132.2935,132.3506,7493.0
2021-08-11 10:10:00,139.09,139.09,139.01,139.01,3384.0,132.341,132.341,132.2649,132.2649,3384.0
2021-08-11 10:15:00,139.02,139.07,139.02,139.07,3405.0,132.2744,132.322,132.2744,132.322,3405.0
2021-08-11 10:20:00,139.08,139.08,139.02,139.05,3158.0,132.3315,132.3315,132.2744,132.303,3158.0
2021-08-11 10:25:00,139.05,139.05,139.02,139.05,5407.0,132.303,132.303,132.2744,132.303,5407.0
2021-08-11 10:30:00,139.03,139.03,138.97,139.01,3443.0,132.284,132.284,132.2269,132.2649,3443.0
2021-08-11 10:35:00,138.98,139.03,138.96,138.99,5051.0,132.2364,132.284,132.2174,132.2459,5051.0
2021-08-11 10:40:00,138.98,139.06,138.97,139.05,5035.0,132.2364,132.3125,132.2269,132.303,5035.0
2021-08-11 10:45:00,139.04,139.04,139.01,139.02,2273.0,132.2935,132.2935,132.2649,132.2744,2273.0
2021-08-11 10:50:00,139.0,139.04,138.98,138.99,7782.0,132.2554,132.2935,132.2364,132.2459,7782.0
2021-08-11 10:55:00,139.0,139.0,138.92,138.93,5892.0,132.2554,132.2554,132.1793,132.1888,5892.0
2021-08-11 11:00:00,138.92,138.92,138.77,138.81,4469.0,132.1793,132.1793,132.0366,132.0746,4469.0
2021-08-11 11:05:00,138.8,138.84,138.78,138.8,5026.0,132.0651,132.1032,132.0461,132.0651,5026.0
2021-08-11 11:10:00,138.8,138.83,138.74,138.82,4878.0,132.0651,132.0937,132.008,132.0842,4878.0
2021-08-11 11:15:00,138.8,138.84,138.75,138.78,9512.0,132.0651,132.1032,132.0175,132.0461,9512.0
2021-08-11 11:20:00,138.8,138.86,138.8,138.84,2078.0,132.0651,132.1222,132.0651,132.1032,2078.0
2021-08-11 11:25:00,138.85,138.87,138.78,138.78,5165.0,132.1127,132.1317,132.0461,132.0461,5165.0
2021-08-11 11:30:00,138.77,138.82,138.74,138.81,15735.0,132.0366,132.0842,132.008,132.0746,15735.0
2021-08-11 11:35:00,138.81,138.83,138.78,138.8,7273.0,132.0746,132.0937,132.0461,132.0651,7273.0
2021-08-11 11:40:00,138.81,138.81,138.71,138.71,2856.0,132.0746,132.0746,131.9795,131.9795,2856.0
2021-08-11 11:45:00,138.72,138.73,138.68,138.68,3516.0,131.989,131.9985,131.9509,131.9509,3516.0
2021-08-11 11:50:00,138.67,138.72,138.66,138.69,6392.0,131.9414,131.989,131.9319,131.9605,6392.0
2021-08-11 11:55:00,138.68,138.74,138.68,138.71,3904.0,131.9509,132.008,131.9509,131.9795,3904.0
2021-08-11 12:00:00,138.74,138.79,138.73,138.79,2016.0,132.008,132.0556,131.9985,132.0556,2016.0
2021-08-11 12:05:00,138.8,138.81,138.74,138.76,10269.0,132.0651,132.0746,132.008,132.0271,10269.0
2021-08-11 12:10:00,138.76,138.76,138.73,138.75,10794.0,132.0271,132.0271,131.9985,132.0175,10794.0
2021-08-11 12:15:00,138.74,138.75,138.71,138.72,13769.0,132.008,132.0175,131.9795,131.989,13769.0
2021-08-11 12:20:00,138.72,138.77,138.72,138.76,8213.0,131.989,132.0366,131.989,132.0271,8213.0
2021-08-11 12:25:00,138.79,138.82,138.75,138.77,18242.0,132.0556,132.0842,132.0175,132.0366,18242.0
2021-08-11 12:30:00,138.76,138.8,138.76,138.79,10262.0,132.0271,132.0651,132.0271,132.0556,10262.0
2021-08-11 12:35:00,138.8,138.81,138.78,138.81,19067.0,132.0651,132.0746,132.0461,132.0746,19067.0
2021-08-11 12:40:00,138.81,138.82,138.78,138.78,12836.0,132.0746,132.0842,132.0461,132.0461,12836.0
2021-08-11 12:45:00,138.78,138.81,138.78,138.8,13522.0,132.0461,132.0746,132.0461,132.0651,13522.0
2021-08-11 12:50:00,138.8,138.81,138.77,138.78,14274.0,132.0651,132.0746,132.0366,132.0461,14274.0
2021-08-11 12:55:00,138.78,138.8,138.76,138.78,4333.0,132.0461,132.0651,132.0271,132.0461,4333.0
2021-08-11 13:00:00,138.78,138.86,138.78,138.83,18523.0,132.0461,132.1222,132.0461,132.0937,18523.0
2021-08-11 13:05:00,138.82,138.87,138.81,138.87,7061.0,132.0842,132.1317,132.0746,132.1317,7061.0
2021-08-11 13:10:00,138.87,138.88,138.86,138.87,4438.0,132.1317,132.1412,132.1222,132.1317,4438.0
2021-08-11 13:15:00,138.88,138.88,138.83,138.84,3925.0,132.1412,132.1412,132.0937,132.1032,3925.0
2021-08-11 13:20:00,138.86,138.88,138.85,138.88,2248.0,132.1222,132.1412,132.1127,132.1412,2248.0
2021-08-11 13:25:00,138.88,138.91,138.87,138.9,2107.0,132.1412,132.1698,132.1317,132.1603,2107.0
2021-08-11 13:30:00,138.91,138.91,138.85,138.86,21301.0,132.1698,132.1698,132.1127,132.1222,21301.0
2021-08-11 13:35:00,138.86,138.86,138.81,138.81,6658.0,132.1222,132.1222,132.0746,132.0746,6658.0
2021-08-11 13:40:00,138.8,138.85,138.8,138.84,5217.0,132.0651,132.1127,132.0651,132.1032,5217.0
2021-08-11 13:45:00,138.85,138.89,138.85,138.87,3592.0,132.1127,132.1508,132.1127,132.1317,3592.0
2021-08-11 13:50:00,138.87,138.93,138.86,138.93,3010.0,132.1317,132.1888,132.1222,132.1888,3010.0
2021-08-11 13:55:00,138.92,138.92,138.87,138.9,3102.0,132.1793,132.1793,132.1317,132.1603,3102.0
2021-08-11 14:00:00,138.88,138.91,138.86,138.9,4784.0,132.1412,132.1698,132.1222,132.1603,4784.0
2021-08-11 14:05:00,138.9,138.95,138.9,138.94,4161.0,132.1603,132.2078,132.1603,132.1983,4161.0
2021-08-11 14:10:00,138.93,138.93,138.91,138.91,9185.0,132.1888,132.1888,132.1698,132.1698,9185.0
2021-08-11 14:15:00,138.9,138.91,138.85,138.86,4872.0,132.1603,132.1698,132.1127,132.1222,4872.0
2021-08-11 14:20:00,138.85,138.87,138.82,138.83,2591.0,132.1127,132.1317,132.0842,132.0937,2591.0
2021-08-11 14:25:00,138.84,138.87,138.82,138.87,3730.0,132.1032,132.1317,132.0842,132.1317,3730.0
2021-08-11 14:30:00,138.89,138.92,138.88,138.88,3015.0,132.1508,132.1793,132.1412,132.1412,3015.0
2021-08-11 14:35:00,138.89,138.91,138.88,138.89,3970.0,132.1508,132.1698,132.1412,132.1508,3970.0
2021-08-11 14:40:00,138.89,138.92,138.89,138.89,2988.0,132.1508,132.1793,132.1508,132.1508,2988.0
2021-08-11 14:45:00,138.87,138.89,138.86,138.87,2214.0,132.1317,132.1508,132.1222,132.1317,2214.0
2021-08-11 14:50:00,138.88,138.88,138.85,138.87,9330.0,132.1412,132.1412,132.1127,132.1317,9330.0
2021-08-11 14:55:00,138.87,138.88,138.85,138.86,4008.0,132.1317,132.1412,132.1127,132.1222,4008.0
2021-08-11 15:00:00,138.87,138.9,138.87,138.9,2550.0,132.1317,132.1603,132.1317,132.1603,2550.0
2021-08-11 15:05:00,138.9,138.93,138.88,138.9,8292.0,132.1603,132.1888,132.1412,132.1603,8292.0
2021-08-11 15:10:00,138.91,138.94,138.9,138.91,12447.0,132.1698,132.1983,132.1603,132.1698,12447.0
2021-08-11 15:15:00,138.91,138.91,138.88,138.9,10783.0,132.1698,132.1698,132.1412,132.1603,10783.0
2021-08-11 15:20:00,138.91,138.96,138.91,138.96,10431.0,132.1698,132.2174,132.1698,132.2174,10431.0
2021-08-11 15:25:00,138.95,138.97,138.93,138.95,43632.0,132.2078,132.2269,132.1888,132.2078,43632.0
2021-08-11 15:30:00,138.94,138.98,138.93,138.97,23499.0,132.1983,132.2364,132.1888,132.2269,23499.0
2021-08-11 15:35:00,138.96,138.96,138.91,138.91,16161.0,132.2174,132.2174,132.1698,132.1698,16161.0
2021-08-11 15:40:00,138.9,138.91,138.85,138.86,16676.0,132.1603,132.1698,132.1127,132.1222,16676.0
2021-08-11 15:45:00,138.85,138.91,138.85,138.89,9142.0,132.1127,132.1698,132.1127,132.1508,9142.0
2021-08-11 15:50:00,138.89,138.92,138.84,138.86,11292.0,132.1508,132.1793,132.1032,132.1222,11292.0
2021-08-11 15:55:00,138.86,138.94,138.86,138.92,24990.0,132.1222,132.1983,132.1222,132.1793,24990.0
2021-08-12 09:30:00,138.74,138.81,138.64,138.68,23137.0,132.008,132.0746,131.9129,131.9509,23137.0
2021-08-12 09:35:00,138.63,138.71,138.59,138.69,6894.0,131.9034,131.9795,131.8653,131.9605,6894.0
2021-08-12 09:40:00,138.66,138.7,138.64,138.64,9087.0,131.9319,131.97,131.9129,131.9129,9087.0
2021-08-12 09:45:00,138.64,138.71,138.61,138.65,11275.0,131.9129,131.9795,131.8843,131.9224,11275.0
2021-08-12 09:50:00,138.65,138.65,138.53,138.55,6577.0,131.9224,131.9224,131.8082,131.8273,6577.0
2021-08-12 09:55:00,138.53,138.6,138.53,138.57,14564.0,131.8082,131.8748,131.8082,131.8463,14564.0
2021-08-12 10:00:00,138.58,138.58,138.45,138.5,18452.0,131.8558,131.8558,131.7321,131.7797,18452.0
2021-08-12 10:05:00,138.51,138.51,138.47,138.49,10238.0,131.7892,131.7892,131.7511,131.7702,10238.0
2021-08-12 10:10:00,138.49,138.61,138.48,138.61,8477.0,131.7702,131.8843,131.7606,131.8843,8477.0
2021-08-12 10:15:00,138.6,138.65,138.55,138.64,7553.0,131.8748,131.9224,131.8273,131.9129,7553.0
2021-08-12 10:20:00,138.65,138.68,138.62,138.65,5731.0,131.9224,131.9509,131.8939,131.9224,5731.0
2021-08-12 10:25:00,138.65,138.71,138.64,138.7,7241.0,131.9224,131.9795,131.9129,131.97,7241.0
2021-08-12 10:30:00,138.71,138.73,138.68,138.72,6504.0,131.9795,131.9985,131.9509,131.989,6504.0
2021-08-12 10:35:00,138.72,138.75,138.71,138.74,9918.0,131.989,132.0175,131.9795,132.008,9918.0
2021-08-12 10:40:00,138.75,138.76,138.69,138.69,5364.0,132.0175,132.0271,131.9605,131.9605,5364.0
2021-08-12 10:45:00,138.69,138.7,138.65,138.7,6723.0,131.9605,131.97,131.9224,131.97,6723.0
2021-08-12 10:50:00,138.72,138.78,138.71,138.77,8431.0,131.989,132.0461,131.9795,132.0366,8431.0
2021-08-12 10:55:00,138.74,138.76,138.72,138.75,5640.0,132.008,132.0271,131.989,132.0175,5640.0
2021-08-12 11:00:00,138.76,138.76,138.66,138.67,9591.0,132.0271,132.0271,131.9319,131.9414,9591.0
2021-08-12 11:05:00,138.67,138.68,138.64,138.66,6700.0,131.9414,131.9509,131.9129,131.9319,6700.0
2021-08-12 11:10:00,138.64,138.66,138.62,138.64,6977.0,131.9129,131.9319,131.8939,131.9129,6977.0
2021-08-12 11:15:00,138.65,138.72,138.64,138.72,8125.0,131.9224,131.989,131.9129,131.989,8125.0
2021-08-12 11:20:00,138.73,138.76,138.73,138.74,8005.0,131.9985,132.0271,131.9985,132.008,8005.0
2021-08-12 11:25:00,138.75,138.81,138.74,138.78,6197.0,132.0175,132.0746,132.008,132.0461,6197.0
2021-08-12 11:30:00,138.78,138.85,138.75,138.84,8582.0,132.0461,132.1127,132.0175,132.1032,8582.0
2021-08-12 11:35:00,138.83,138.85,138.81,138.83,10572.0,132.0937,132.1127,132.0746,132.0937,10572.0
2021-08-12 11:40:00,138.83,138.85,138.81,138.81,4994.0,132.0937,132.1127,132.0746,132.0746,4994.0
2021-08-12 11:45:00,138.81,138.82,138.78,138.8,6645.0,132.0746,132.0842,132.0461,132.0651,6645.0
2021-08-12 11:50:00,138.81,138.87,138.79,138.86,5912.0,132.0746,132.1317,132.0556,132.1222,5912.0
2021-08-12 11:55:00,138.84,138.85,138.78,138.78,6196.0,132.1032,132.1127,132.0461,132.0461,6196.0
2021-08-12 12:00:00,138.79,138.82,138.76,138.76,6608.0,132.0556,132.0842,132.0271,132.0271,6608.0
2021-08-12 12:05:00,138.76,138.84,138.75,138.83,7950.0,132.0271,132.1032,132.0175,132.0937,7950.0
2021-08-12 12:10:00,138.83,138.89,138.81,138.89,5038.0,132.0937,132.1508,132.0746,132.1508,5038.0
2021-08-12 12:15:00,138.88,138.88,138.81,138.83,5008.0,132.1412,132.1412,132.0746,132.0937,5008.0
2021-08-12 12:20:00,138.84,138.85,138.82,138.85,6238.0,132.1032,132.1127,132.0842,132.1127,6238.0
2021-08-12 12:25:00,138.85,138.9,138.84,138.89,21119.0,132.1127,132.1603,132.1032,132.1508,21119.0
2021-08-12 12:30:00,138.9,138.93,138.9,138.93,4326.0,132.1603,132.1888,132.1603,132.1888,4326.0
2021-08-12 12:35:00,138.93,138.96,138.92,138.94,2055.0,132.1888,132.2174,132.1793,132.1983,2055.0
2021-08-12 12:40:00,138.93,138.94,138.91,138.92,4061.0,132.1888,132.1983,132.1698,132.1793,4061.0
2021-08-12 12:45:00,138.91,138.95,138.9,138.93,2306.0,132.1698,132.2078,132.1603,132.1888,2306.0
2021-08-12 12:50:00,138.93,138.94,138.91,138.93,3303.0,132.1888,132.1983,132.1698,132.1888,3303.0
2021-08-12 12:55:00,138.93,138.93,138.9,138.93,10088.0,132.1888,132.1888,132.1603,132.1888,10088.0
2021-08-12 13:00:00,138.93,138.93,138.87,138.91,20143.0,132.1888,132.1888,132.1317,132.1698,20143.0
2021-08-12 13:05:00,138.9,138.91,138.89,138.91,4134.0,132.1603,132.1698,132.1508,132.1698,4134.0
2021-08-12 13:10:00,138.92,138.92,138.9,138.91,3643.0,132.1793,132.1793,132.1603,132.1698,3643.0
2021-08-12 13:15:00,138.91,138.92,138.87,138.88,5775.0,132.1698,132.1793,132.1317,132.1412,5775.0
2021-08-12 13:20:00,138.89,138.93,138.89,138.92,7716.0,132.1508,132.1888,132.1508,132.1793,7716.0
2021-08-12 13:25:00,138.92,138.94,138.91,138.92,3220.0,132.1793,132.1983,132.1698,132.1793,3220.0
2021-08-12 13:30:00,138.92,138.95,138.91,138.95,2753.0,132.1793,132.2078,132.1698,132.2078,2753.0
2021-08-12 13:35:00,138.94,138.96,138.94,138.95,3173.0,132.1983,132.2174,132.1983,132.2078,3173.0
2021-08-12 13:40:00,138.96,138.97,138.93,138.93,4992.0,132.2174,132.2269,132.1888,132.1888,4992.0
2021-08-12 13:45:00,138.93,138.93,138.91,138.92,2310.0,132.1888,132.1888,132.1698,132.1793,2310.0
2021-08-12 13:50:00,138.89,138.95,138.89,138.95,1579.0,132.1508,132.2078,132.1508,132.2078,1579.0
2021-08-12 13:55:00,138.94,138.96,138.92,138.92,2124.0,132.1983,132.2174,132.1793,132.1793,2124.0
2021-08-12 14:00:00,138.92,138.93,138.9,138.92,3054.0,132.1793,132.1888,132.1603,132.1793,3054.0
2021-08-12 14:05:00,138.93,138.95,138.93,138.95,2875.0,132.1888,132.2078,132.1888,132.2078,2875.0
2021-08-12 14:10:00,138.95,138.95,138.92,138.92,2128.0,132.2078,132.2078,132.1793,132.1793,2128.0
2021-08-12 14:15:00,138.93,138.97,138.93,138.97,11167.0,132.1888,132.2269,132.1888,132.2269,11167.0
2021-08-12 14:20:00,138.98,138.99,138.97,138.99,1829.0,132.2364,132.2459,132.2269,132.2459,1829.0
2021-08-12 14:25:00,138.97,138.98,138.95,138.98,10818.0,132.2269,132.2364,132.2078,132.2364,10818.0
2021-08-12 14:30:00,138.98,139.02,138.97,139.0,13428.0,132.2364,132.2744,132.2269,132.2554,13428.0
2021-08-12 14:35:00,139.0,139.02,139.0,139.02,4172.0,132.2554,132.2744,132.2554,132.2744,4172.0
2021-08-12 14:40:00,139.02,139.03,139.0,139.01,4181.0,132.2744,132.284,132.2554,132.2649,4181.0
2021-08-12 14:45:00,139.02,139.03,139.01,139.03,41140.0,132.2744,132.284,132.2649,132.284,41140.0
2021-08-12 14:50:00,139.02,139.08,139.02,139.08,5958.0,132.2744,132.3315,132.2744,132.3315,5958.0
2021-08-12 14:55:00,139.08,139.1,139.08,139.09,5666.0,132.3315,132.3506,132.3315,132.341,5666.0
2021-08-12 15:00:00,139.09,139.11,139.09,139.1,3384.0,132.341,132.3601,132.341,132.3506,3384.0
2021-08-12 15:05:00,139.08,139.14,139.08,139.12,3748.0,132.3315,132.3886,132.3315,132.3696,3748.0
2021-08-12 15:10:00,139.11,139.13,139.1,139.12,7956.0,132.3601,132.3791,132.3506,132.3696,7956.0
2021-08-12 15:15:00,139.11,139.11,139.08,139.11,7564.0,132.3601,132.3601,132.3315,132.3601,7564.0
2021-08-12 15:20:00,139.11,139.12,139.08,139.09,4723.0,132.3601,132.3696,132.3315,132.341,4723.0
2021-08-12 15:25:00,139.08,139.09,139.06,139.09,6682.0,132.3315,132.341,132.3125,132.341,6682.0
2021-08-12 15:30:00,139.09,139.11,139.06,139.11,26991.0,132.341,132.3601,132.3125,132.3601,26991.0
2021-08-12 15:35:00,139.11,139.15,139.1,139.15,21620.0,132.3601,132.3981,132.3506,132.3981,21620.0
2021-08-12 15:40:00,139.15,139.17,139.08,139.09,8163.0,132.3981,132.4172,132.3315,132.341,8163.0
2021-08-12 15:45:00,139.08,139.08,139.04,139.05,9534.0,132.3315,132.3315,132.2935,132.303,9534.0
2021-08-12 15:50:00,139.05,139.11,139.01,139.11,13837.0,132.303,132.3601,132.2649,132.3601,13837.0
2021-08-12 15:55:00,139.11,139.12,139.04,139.05,18958.0,132.3601,132.3696,132.2935,132.303,18958.0
2021-08-13 09:30:00,139.28,139.28,139.12,139.16,10573.0,132.5218,132.5218,132.3696,132.4077,10573.0
2021-08-13 09:35:00,139.16,139.17,139.08,139.15,7048.0,132.4077,132.4172,132.3315,132.3981,7048.0
2021-08-13 09:40:00,139.19,139.21,139.16,139.19,5907.0,132.4362,132.4552,132.4077,132.4362,5907.0
2021-08-13 09:45:00,139.19,139.34,139.19,139.32,5282.0,132.4362,132.5789,132.4362,132.5599,5282.0
2021-08-13 09:50:00,139.28,139.34,139.24,139.33,6434.0,132.5218,132.5789,132.4838,132.5694,6434.0
2021-08-13 09:55:00,139.31,139.38,139.31,139.32,10231.0,132.5504,132.617,132.5504,132.5599,10231.0
2021-08-13 10:00:00,139.33,139.33,139.22,139.28,8229.0,132.5694,132.5694,132.4647,132.5218,8229.0
2021-08-13 10:05:00,139.28,139.29,139.23,139.27,6002.0,132.5218,132.5313,132.4743,132.5123,6002.0
2021-08-13 10:10:00,139.27,139.27,139.19,139.24,5610.0,132.5123,132.5123,132.4362,132.4838,5610.0
2021-08-13 10:15:00,139.26,139.37,139.25,139.35,6955.0,132.5028,132.6075,132.4933,132.5884,6955.0
2021-08-13 10:20:00,139.34,139.38,139.34,139.36,3606.0,132.5789,132.617,132.5789,132.5979,3606.0
2021-08-13 10:25:00,139.28,139.28,139.23,139.25,5102.0,132.5218,132.5218,132.4743,132.4933,5102.0
2021-08-13 10:30:00,139.27,139.3,139.26,139.26,6403.0,132.5123,132.5409,132.5028,132.5028,6403.0
2021-08-13 10:35:00,139.22,139.25,139.21,139.21,6370.0,132.4647,132.4933,132.4552,132.4552,6370.0
2021-08-13 10:40:00,139.21,139.21,139.18,139.19,1982.0,132.4552,132.4552,132.4267,132.4362,1982.0
2021-08-13 10:45:00,139.2,139.27,139.2,139.24,1706.0,132.4457,132.5123,132.4457,132.4838,1706.0
2021-08-13 10:50:00,139.24,139.26,139.22,139.22,3656.0,132.4838,132.5028,132.4647,132.4647,3656.0
2021-08-13 10:55:00,139.21,139.25,139.2,139.24,12508.0,132.4552,132.4933,132.4457,132.4838,12508.0
2021-08-13 11:00:00,139.25,139.29,139.24,139.27,4421.0,132.4933,132.5313,132.4838,132.5123,4421.0
2021-08-13 11:05:00,139.27,139.28,139.22,139.25,7476.0,132.5123,132.5218,132.4647,132.4933,7476.0
2021-08-13 11:10:00,139.25,139.32,139.25,139.3,4221.0,132.4933,132.5599,132.4933,132.5409,4221.0
2021-08-13 11:15:00,139.31,139.33,139.28,139.3,16114.0,132.5504,132.5694,132.5218,132.5409,16114.0
2021-08-13 11:20:00,139.3,139.32,139.28,139.3,2866.0,132.5409,132.5599,132.5218,132.5409,2866.0
2021-08-13 11:25:00,139.3,139.34,139.29,139.34,3342.0,132.5409,132.5789,132.5313,132.5789,3342.0
2021-08-13 11:30:00,139.34,139.34,139.31,139.31,3398.0,132.5789,132.5789,132.5504,132.5504,3398.0
2021-08-13 11:35:00,139.3,139.31,139.27,139.29,2726.0,132.5409,132.5504,132.5123,132.5313,2726.0
2021-08-13 11:40:00,139.29,139.36,139.29,139.35,1686.0,132.5313,132.5979,132.5313,132.5884,1686.0
2021-08-13 11:45:00,139.35,139.35,139.33,139.34,2949.0,132.5884,132.5884,132.5694,132.5789,2949.0
2021-08-13 11:50:00,139.34,139.34,139.32,139.33,1326.0,132.5789,132.5789,132.5599,132.5694,1326.0
2021-08-13 11:55:00,139.33,139.33,139.3,139.33,3900.0,132.5694,132.5694,132.5409,132.5694,3900.0
2021-08-13 12:00:00,139.34,139.37,139.33,139.34,2917.0,132.5789,132.6075,132.5694,132.5789,2917.0
2021-08-13 12:05:00,139.34,139.36,139.33,139.35,1587.0,132.5789,132.5979,132.5694,132.5884,1587.0
2021-08-13 12:10:00,139.37,139.38,139.36,139.37,3279.0,132.6075,132.617,132.5979,132.6075,3279.0
2021-08-13 12:15:00,139.36,139.37,139.33,139.33,11029.0,132.5979,132.6075,132.5694,132.5694,11029.0
2021-08-13 12:20:00,139.32,139.35,139.31,139.32,2543.0,132.5599,132.5884,132.5504,132.5599,2543.0
2021-08-13 12:25:00,139.32,139.32,139.3,139.3,2913.0,132.5599,132.5599,132.5409,132.5409,2913.0
2021-08-13 12:30:00,139.31,139.32,139.3,139.3,4833.0,132.5504,132.5599,132.5409,132.5409,4833.0
2021-08-13 12:35:00,139.29,139.3,139.28,139.29,3123.0,132.5313,132.5409,132.5218,132.5313,3123.0
2021-08-13 12:40:00,139.28,139.3,139.28,139.3,2711.0,132.5218,132.5409,132.5218,132.5409,2711.0
2021-08-13 12:45:00,139.31,139.32,139.3,139.31,2333.0,132.5504,132.5599,132.5409,132.5504,2333.0
2021-08-13 12:50:00,139.31,139.33,139.3,139.33,4258.0,132.5504,132.5694,132.5409,132.5694,4258.0
2021-08-13 12:55:00,139.34,139.37,139.33,139.36,10183.0,132.5789,132.6075,132.5694,132.5979,10183.0
2021-08-13 13:00:00,139.35,139.36,139.33,139.33,20096.0,132.5884,132.5979,132.5694,132.5694,20096.0
2021-08-13 13:05:00,139.33,139.34,139.32,139.33,1813.0,132.5694,132.5789,132.5599,132.5694,1813.0
2021-08-13 13:10:00,139.33,139.33,139.32,139.33,4069.0,132.5694,132.5694,132.5599,132.5694,4069.0
2021-08-13 13:15:00,139.33,139.35,139.33,139.35,1879.0,132.5694,132.5884,132.5694,132.5884,1879.0
2021-08-13 13:20:00,139.36,139.36,139.33,139.33,3107.0,132.5979,132.5979,132.5694,132.5694,3107.0
2021-08-13 13:25:00,139.34,139.35,139.33,139.34,1685.0,132.5789,132.5884,132.5694,132.5789,1685.0
2021-08-13 13:30:00,139.33,139.34,139.32,139.32,6596.0,132.5694,132.5789,132.5599,132.5599,6596.0
2021-08-13 13:35:00,139.33,139.35,139.33,139.35,1896.0,132.5694,132.5884,132.5694,132.5884,1896.0
2021-08-13 13:40:00,139.36,139.43,139.36,139.4,14644.0,132.5979,132.6646,132.5979,132.636,14644.0
2021-08-13 13:45:00,139.4,139.43,139.39,139.41,7292.0,132.636,132.6646,132.6265,132.6455,7292.0
2021-08-13 13:50:00,139.4,139.42,139.38,139.42,1858.0,132.636,132.655,132.617,132.655,1858.0
2021-08-13 13:55:00,139.42,139.42,139.41,139.42,2337.0,132.655,132.655,132.6455,132.655,2337.0
2021-08-13 14:00:00,139.42,139.43,139.4,139.42,2560.0,132.655,132.6646,132.636,132.655,2560.0
2021-08-13 14:05:00,139.44,139.45,139.42,139.45,6213.0,132.6741,132.6836,132.655,132.6836,6213.0
2021-08-13 14:10:00,139.45,139.46,139.44,139.45,6001.0,132.6836,132.6931,132.6741,132.6836,6001.0
2021-08-13 14:15:00,139.46,139.46,139.43,139.44,5608.0,132.6931,132.6931,132.6646,132.6741,5608.0
2021-08-13 14:20:00,139.43,139.44,139.42,139.42,1851.0,132.6646,132.6741,132.655,132.655,1851.0
2021-08-13 14:25:00,139.44,139.45,139.43,139.44,2288.0,132.6741,132.6836,132.6646,132.6741,2288.0
2021-08-13 14:30:00,139.43,139.43,139.42,139.42,7441.0,132.6646,132.6646,132.655,132.655,7441.0
2021-08-13 14:35:00,139.42,139.43,139.4,139.4,5695.0,132.655,132.6646,132.636,132.636,5695.0
2021-08-13 14:40:00,139.38,139.39,139.33,139.36,2855.0,132.617,132.6265,132.5694,132.5979,2855.0
2021-08-13 14:45:00,139.36,139.4,139.35,139.39,4102.0,132.5979,132.636,132.5884,132.6265,4102.0
2021-08-13 14:50:00,139.39,139.4,139.37,139.39,4364.0,132.6265,132.636,132.6075,132.6265,4364.0
2021-08-13 14:55:00,139.39,139.43,139.38,139.41,37206.0,132.6265,132.6646,132.617,132.6455,37206.0
2021-08-13 15:00:00,139.42,139.42,139.4,139.42,7480.0,132.655,132.655,132.636,132.655,7480.0
2021-08-13 15:05:00,139.43,139.46,139.43,139.45,4752.0,132.6646,132.6931,132.6646,132.6836,4752.0
2021-08-13 15:10:00,139.45,139.47,139.44,139.47,2603.0,132.6836,132.7026,132.6741,132.7026,2603.0
2021-08-13 15:15:00,139.46,139.46,139.43,139.45,2640.0,132.6931,132.6931,132.6646,132.6836,2640.0
2021-08-13 15:20:00,139.45,139.47,139.44,139.45,15133.0,132.6836,132.7026,132.6741,132.6836,15133.0
2021-08-13 15:25:00,139.45,139.45,139.43,139.44,1180.0,132.6836,132.6836,132.6646,132.6741,1180.0
2021-08-13 15:30:00,139.43,139.43,139.41,139.41,3598.0,132.6646,132.6646,132.6455,132.6455,3598.0
2021-08-13 15:35:00,139.43,139.52,139.43,139.5,12661.0,132.6646,132.7502,132.6646,132.7312,12661.0
2021-08-13 15:40:00,139.5,139.5,139.46,139.46,10076.0,132.7312,132.7312,132.6931,132.6931,10076.0
2021-08-13 15:45:00,139.46,139.5,139.46,139.48,4803.0,132.6931,132.7312,132.6931,132.7121,4803.0
2021-08-13 15:50:00,139.49,139.53,139.42,139.44,6701.0,132.7216,132.7597,132.655,132.6741,6701.0
2021-08-13 15:55:00,139.44,139.6,139.41,139.59,14386.0,132.6741,132.8263,132.6455,132.8168,14386.0
2021-08-16 09:30:00,139.19,139.43,139.19,139.34,9684.0,132.4362,132.6646,132.4362,132.5789,9684.0
2021-08-16 09:35:00,139.25,139.25,139.18,139.23,8731.0,132.4933,132.4933,132.4267,132.4743,8731.0
2021-08-16 09:40:00,139.24,139.27,139.18,139.25,6086.0,132.4838,132.5123,132.4267,132.4933,6086.0
2021-08-16 09:45:00,139.25,139.25,139.13,139.17,17272.0,132.4933,132.4933,132.3791,132.4172,17272.0
2021-08-16 09:50:00,139.15,139.15,139.07,139.09,6684.0,132.3981,132.3981,132.322,132.341,6684.0
2021-08-16 09:55:00,139.07,139.23,139.07,139.17,11463.0,132.322,132.4743,132.322,132.4172,11463.0
2021-08-16 10:00:00,139.14,139.27,139.13,139.27,5569.0,132.3886,132.5123,132.3791,132.5123,5569.0
2021-08-16 10:05:00,139.27,139.41,139.27,139.36,3822.0,132.5123,132.6455,132.5123,132.5979,3822.0
2021-08-16 10:10:00,139.37,139.39,139.35,139.37,13558.0,132.6075,132.6265,132.5884,132.6075,13558.0
2021-08-16 10:15:00,139.38,139.38,139.14,139.15,10012.0,132.617,132.617,132.3886,132.3981,10012.0
2021-08-16 10:20:00,139.13,139.2,139.13,139.19,4940.0,132.3791,132.4457,132.3791,132.4362,4940.0
2021-08-16 10:25:00,139.16,139.21,139.12,139.21,8275.0,132.4077,132.4552,132.3696,132.4552,8275.0
2021-08-16 10:30:00,139.19,139.28,139.14,139.23,7500.0,132.4362,132.5218,132.3886,132.4743,7500.0
2021-08-16 10:35:00,139.2,139.29,139.2,139.26,7522.0,132.4457,132.5313,132.4457,132.5028,7522.0
2021-08-16 10:40:00,139.24,139.27,139.21,139.25,2987.0,132.4838,132.5123,132.4552,132.4933,2987.0
2021-08-16 10:45:00,139.25,139.27,139.17,139.27,10087.0,132.4933,132.5123,132.4172,132.5123,10087.0
2021-08-16 10:50:00,139.24,139.25,139.1,139.16,5295.0,132.4838,132.4933,132.3506,132.4077,5295.0
2021-08-16 10:55:00,139.15,139.19,139.11,139.16,2478.0,132.3981,132.4362,132.3601,132.4077,2478.0
2021-08-16 11:00:00,139.24,139.33,139.24,139.28,13652.0,132.4838,132.5694,132.4838,132.5218,13652.0
2021-08-16 11:05:00,139.26,139.31,139.22,139.3,5206.0,132.5028,132.5504,132.4647,132.5409,5206.0
2021-08-16 11:10:00,139.26,139.31,139.25,139.29,2678.0,132.5028,132.5504,132.4933,132.5313,2678.0
2021-08-16 11:15:00,139.38,139.41,139.36,139.37,1927.0,132.617,132.6455,132.5979,132.6075,1927.0
2021-08-16 11:20:00,139.39,139.44,139.38,139.39,3947.0,132.6265,132.6741,132.617,132.6265,3947.0
2021-08-16 11:25:00,139.39,139.44,139.38,139.44,2818.0,132.6265,132.6741,132.617,132.6741,2818.0
2021-08-16 11:30:00,139.43,139.52,139.42,139.51,10685.0,132.6646,132.7502,132.655,132.7407,10685.0
2021-08-16 11:35:00,139.55,139.57,139.55,139.56,1769.0,132.7787,132.7978,132.7787,132.7882,1769.0
2021-08-16 11:40:00,139.58,139.62,139.58,139.6,2139.0,132.8073,132.8453,132.8073,132.8263,2139.0
2021-08-16 11:45:00,139.61,139.64,139.58,139.59,4771.0,132.8358,132.8644,132.8073,132.8168,4771.0
2021-08-16 11:50:00,139.6,139.62,139.54,139.55,36198.0,132.8263,132.8453,132.7692,132.7787,36198.0
2021-08-16 11:55:00,139.55,139.55,139.53,139.54,1750.0,132.7787,132.7787,132.7597,132.7692,1750.0
2021-08-16 12:00:00,139.54,139.61,139.54,139.61,3132.0,132.7692,132.8358,132.7692,132.8358,3132.0
2021-08-16 12:05:00,139.61,139.62,139.58,139.58,2086.0,132.8358,132.8453,132.8073,132.8073,2086.0
2021-08-16 12:10:00,139.59,139.62,139.58,139.62,2389.0,132.8168,132.8453,132.8073,132.8453,2389.0
2021-08-16 12:15:00,139.63,139.65,139.62,139.64,3905.0,132.8548,132.8739,132.8453,132.8644,3905.0
2021-08-16 12:20:00,139.62,139.67,139.62,139.67,727.0,132.8453,132.8929,132.8453,132.8929,727.0
2021-08-16 12:25:00,139.67,139.68,139.63,139.65,3340.0,132.8929,132.9024,132.8548,132.8739,3340.0
2021-08-16 12:30:00,139.65,139.67,139.61,139.62,1269.0,132.8739,132.8929,132.8358,132.8453,1269.0
2021-08-16 12:35:00,139.6,139.64,139.59,139.61,1965.0,132.8263,132.8644,132.8168,132.8358,1965.0
2021-08-16 12:40:00,139.63,139.66,139.63,139.66,567.0,132.8548,132.8834,132.8548,132.8834,567.0
2021-08-16 12:45:00,139.67,139.69,139.66,139.67,3723.0,132.8929,132.9119,132.8834,132.8929,3723.0
2021-08-16 12:50:00,139.71,139.77,139.7,139.76,2806.0,132.931,132.9881,132.9215,132.9785,2806.0
2021-08-16 12:55:00,139.75,139.76,139.73,139.76,530.0,132.969,132.9785,132.95,132.9785,530.0
2021-08-16 13:00:00,139.77,139.78,139.75,139.77,1794.0,132.9881,132.9976,132.969,132.9881,1794.0
2021-08-16 13:05:00,139.78,139.8,139.76,139.8,883.0,132.9976,133.0166,132.9785,133.0166,883.0
2021-08-16 13:10:00,139.76,139.8,139.76,139.79,3156.0,132.9785,133.0166,132.9785,133.0071,3156.0
2021-08-16 13:15:00,139.78,139.8,139.78,139.8,13572.0,132.9976,133.0166,132.9976,133.0166,13572.0
2021-08-16 13:20:00,139.8,139.82,139.78,139.81,1468.0,133.0166,133.0356,132.9976,133.0261,1468.0
2021-08-16 13:25:00,139.8,139.88,139.8,139.86,3708.0,133.0166,133.0927,133.0166,133.0737,3708.0
2021-08-16 13:30:00,139.85,139.92,139.84,139.92,3145.0,133.0642,133.1308,133.0547,133.1308,3145.0
2021-08-16 13:35:00,139.92,139.94,139.91,139.93,5469.0,133.1308,133.1498,133.1213,133.1403,5469.0
2021-08-16 13:40:00,139.93,139.94,139.91,139.91,564.0,133.1403,133.1498,133.1213,133.1213,564.0
2021-08-16 13:45:00,139.9,139.92,139.87,139.89,4705.0,133.1117,133.1308,133.0832,133.1022,4705.0
2021-08-16 13:50:00,139.88,139.93,139.88,139.92,1845.0,133.0927,133.1403,133.0927,133.1308,1845.0
2021-08-16 13:55:00,139.93,139.94,139.92,139.93,2608.0,133.1403,133.1498,133.1308,133.1403,2608.0
2021-08-16 14:00:00,139.93,139.93,139.9,139.92,1608.0,133.1403,133.1403,133.1117,133.1308,1608.0
2021-08-16 14:05:00,139.93,140.01,139.91,139.98,7543.0,133.1403,133.2164,133.1213,133.1879,7543.0
2021-08-16 14:10:00,140.0,140.01,139.99,140.0,12188.0,133.2069,133.2164,133.1974,133.2069,12188.0
2021-08-16 14:15:00,140.0,140.03,140.0,140.02,7441.0,133.2069,133.2354,133.2069,133.2259,7441.0
2021-08-16 14:20:00,140.03,140.03,140.01,140.02,3627.0,133.2354,133.2354,133.2164,133.2259,3627.0
2021-08-16 14:25:00,140.01,140.01,139.97,139.97,2108.0,133.2164,133.2164,133.1783,133.1783,2108.0
2021-08-16 14:30:00,140.0,140.05,139.98,140.05,8463.0,133.2069,133.2545,133.1879,133.2545,8463.0
2021-08-16 14:35:00,140.04,140.05,139.99,139.99,1815.0,133.245,133.2545,133.1974,133.1974,1815.0
2021-08-16 14:40:00,140.02,140.04,140.01,140.04,4133.0,133.2259,133.245,133.2164,133.245,4133.0
2021-08-16 14:45:00,140.05,140.12,140.04,140.1,10864.0,133.2545,133.3211,133.245,133.302,10864.0
2021-08-16 14:50:00,140.1,140.16,140.1,140.13,6471.0,133.302,133.3591,133.302,133.3306,6471.0
2021-08-16 14:55:00,140.12,140.15,140.09,140.1,3919.0,133.3211,133.3496,133.2925,133.302,3919.0
2021-08-16 15:00:00,140.09,140.11,140.06,140.11,4481.0,133.2925,133.3116,133.264,133.3116,4481.0
2021-08-16 15:05:00,140.12,140.12,140.09,140.11,2804.0,133.3211,133.3211,133.2925,133.3116,2804.0
2021-08-16 15:10:00,140.11,140.18,140.11,140.16,9634.0,133.3116,133.3782,133.3116,133.3591,9634.0
2021-08-16 15:15:00,140.17,140.18,140.16,140.17,4432.0,133.3686,133.3782,133.3591,133.3686,4432.0
2021-08-16 15:20:00,140.19,140.24,140.19,140.21,9500.0,133.3877,133.4352,133.3877,133.4067,9500.0
2021-08-16 15:25:00,140.23,140.24,140.2,140.24,10745.0,133.4257,133.4352,133.3972,133.4352,10745.0
2021-08-16 15:30:00,140.21,140.25,140.19,140.25,7493.0,133.4067,133.4448,133.3877,133.4448,7493.0
2021-08-16 15:35:00,140.25,140.26,140.19,140.19,8364.0,133.4448,133.4543,133.3877,133.3877,8364.0
2021-08-16 15:40:00,140.19,140.22,140.16,140.2,5226.0,133.3877,133.4162,133.3591,133.3972,5226.0
2021-08-16 15:45:00,140.22,140.26,140.22,140.22,6266.0,133.4162,133.4543,133.4162,133.4162,6266.0
2021-08-16 15:50:00,140.22,140.35,140.22,140.34,13126.0,133.4162,133.5399,133.4162,133.5304,13126.0
2021-08-16 15:55:00,140.33,140.45,140.33,140.42,21714.0,133.5209,133.6351,133.5209,133.6065,21714.0
2021-08-17 09:30:00,139.73,139.73,139.45,139.57,16035.0,132.95,132.95,132.6836,132.7978,16035.0
2021-08-17 09:35:00,139.56,139.7,139.48,139.55,7839.0,132.7882,132.9215,132.7121,132.7787,7839.0
2021-08-17 09:40:00,139.52,139.63,139.44,139.61,6123.0,132.7502,132.8548,132.6741,132.8358,6123.0
2021-08-17 09:45:00,139.58,139.59,139.54,139.57,19028.0,132.8073,132.8168,132.7692,132.7978,19028.0
2021-08-17 09:50:00,139.55,139.55,139.32,139.35,18811.0,132.7787,132.7787,132.5599,132.5884,18811.0
2021-08-17 09:55:00,139.35,139.35,139.21,139.31,10185.0,132.5884,132.5884,132.4552,132.5504,10185.0
2021-08-17 10:00:00,139.28,139.29,139.16,139.23,18146.0,132.5218,132.5313,132.4077,132.4743,18146.0
2021-08-17 10:05:00,139.23,139.41,139.21,139.38,6817.0,132.4743,132.6455,132.4552,132.617,6817.0
2021-08-17 10:10:00,139.36,139.57,139.33,139.53,23146.0,132.5979,132.7978,132.5694,132.7597,23146.0
2021-08-17 10:15:00,139.54,139.54,139.38,139.44,14332.0,132.7692,132.7692,132.617,132.6741,14332.0
2021-08-17 10:20:00,139.43,139.45,139.32,139.39,9121.0,132.6646,132.6836,132.5599,132.6265,9121.0
2021-08-17 10:25:00,139.39,139.56,139.39,139.53,5070.0,132.6265,132.7882,132.6265,132.7597,5070.0
2021-08-17 10:30:00,139.52,139.52,139.37,139.37,12083.0,132.7502,132.7502,132.6075,132.6075,12083.0
2021-08-17 10:35:00,139.39,139.44,139.27,139.28,17120.0,132.6265,132.6741,132.5123,132.5218,17120.0
2021-08-17 10:40:00,139.28,139.43,139.27,139.43,19148.0,132.5218,132.6646,132.5123,132.6646,19148.0
2021-08-17 10:45:00,139.43,139.46,139.4,139.46,27330.0,132.6646,132.6931,132.636,132.6931,27330.0
2021-08-17 10:50:00,139.54,139.54,139.44,139.51,40707.0,132.7692,132.7692,132.6741,132.7407,40707.0
2021-08-17 10:55:00,139.5,139.5,139.37,139.38,8091.0,132.7312,132.7312,132.6075,132.617,8091.0
2021-08-17 11:00:00,139.37,139.4,139.31,139.33,8286.0,132.6075,132.636,132.5504,132.5694,8286.0
2021-08-17 11:05:00,139.34,139.34,139.25,139.31,6224.0,132.5789,132.5789,132.4933,132.5504,6224.0
2021-08-17 11:10:00,139.3,139.38,139.21,139.38,28508.0,132.5409,132.617,132.4552,132.617,28508.0
2021-08-17 11:15:00,139.37,139.44,139.29,139.44,9352.0,132.6075,132.6741,132.5313,132.6741,9352.0
2021-08-17 11:20:00,139.39,139.45,139.37,139.4,3488.0,132.6265,132.6836,132.6075,132.636,3488.0
2021-08-17 11:25:00,139.38,139.38,139.26,139.31,6867.0,132.617,132.617,132.5028,132.5504,6867.0
2021-08-17 11:30:00,139.27,139.44,139.24,139.42,9686.0,132.5123,132.6741,132.4838,132.655,9686.0
2021-08-17 11:35:00,139.43,139.43,139.29,139.3,1684.0,132.6646,132.6646,132.5313,132.5409,1684.0
2021-08-17 11:40:00,139.3,139.31,139.23,139.3,3018.0,132.5409,132.5504,132.4743,132.5409,3018.0
2021-08-17 11:45:00,139.26,139.28,139.26,139.28,510.0,132.5028,132.5218,132.5028,132.5218,510.0
2021-08-17 11:50:00,139.28,139.28,139.16,139.16,5793.0,132.5218,132.5218,132.4077,132.4077,5793.0
2021-08-17 11:55:00,139.14,139.16,139.05,139.05,11195.0,132.3886,132.4077,132.303,132.303,11195.0
2021-08-17 12:00:00,139.03,139.03,138.94,138.95,14710.0,132.284,132.284,132.1983,132.2078,14710.0
2021-08-17 12:05:00,138.95,139.1,138.95,138.99,5442.0,132.2078,132.3506,132.2078,132.2459,5442.0
2021-08-17 12:10:00,138.99,139.08,138.94,139.06,6651.0,132.2459,132.3315,132.1983,132.3125,6651.0
2021-08-17 12:15:00,139.04,139.04,138.9,138.98,4050.0,132.2935,132.2935,132.1603,132.2364,4050.0
2021-08-17 12:20:00,139.03,139.07,138.99,139.05,4308.0,132.284,132.322,132.2459,132.303,4308.0
2021-08-17 12:25:00,139.06,139.16,139.05,139.15,18791.0,132.3125,132.4077,132.303,132.3981,18791.0
2021-08-17 12:30:00,139.14,139.14,138.97,138.98,2028.0,132.3886,132.3886,132.2269,132.2364,2028.0
2021-08-17 12:35:00,138.98,138.99,138.8,138.8,7739.0,132.2364,132.2459,132.0651,132.0651,7739.0
2021-08-17 12:40:00,138.79,138.81,138.68,138.77,11308.0,132.0556,132.0746,131.9509,132.0366,11308.0
2021-08-17 12:45:00,138.81,138.81,138.63,138.64,19211.0,132.0746,132.0746,131.9034,131.9129,19211.0
2021-08-17 12:50:00,138.63,138.73,138.58,138.62,10058.0,131.9034,131.9985,131.8558,131.8939,10058.0
2021-08-17 12:55:00,138.57,138.58,138.48,138.48,16494.0,131.8463,131.8558,131.7606,131.7606,16494.0
2021-08-17 13:00:00,138.49,138.65,138.46,138.56,8637.0,131.7702,131.9224,131.7416,131.8368,8637.0
2021-08-17 13:05:00,138.53,138.66,138.5,138.65,4730.0,131.8082,131.9319,131.7797,131.9224,4730.0
2021-08-17 13:10:00,138.68,138.74,138.64,138.74,8139.0,131.9509,132.008,131.9129,132.008,8139.0
2021-08-17 13:15:00,138.73,138.73,138.57,138.59,2573.0,131.9985,131.9985,131.8463,131.8653,2573.0
2021-08-17 13:20:00,138.61,138.64,138.58,138.58,31713.0,131.8843,131.9129,131.8558,131.8558,31713.0
2021-08-17 13:25:00,138.59,138.77,138.54,138.77,4166.0,131.8653,132.0366,131.8177,132.0366,4166.0
2021-08-17 13:30:00,138.74,138.74,138.68,138.7,2169.0,132.008,132.008,131.9509,131.97,2169.0
2021-08-17 13:35:00,138.68,138.7,138.57,138.57,8214.0,131.9509,131.97,131.8463,131.8463,8214.0
2021-08-17 13:40:00,138.58,138.58,138.49,138.55,4344.0,131.8558,131.8558,131.7702,131.8273,4344.0
2021-08-17 13:45:00,138.54,138.54,138.46,138.46,3212.0,131.8177,131.8177,131.7416,131.7416,3212.0
2021-08-17 13:50:00,138.53,138.63,138.5,138.56,5065.0,131.8082,131.9034,131.7797,131.8368,5065.0
2021-08-17 13:55:00,138.61,138.73,138.61,138.72,3021.0,131.8843,131.9985,131.8843,131.989,3021.0
2021-08-17 14:00:00,138.73,138.88,138.73,138.87,1553.0,131.9985,132.1412,131.9985,132.1317,1553.0
2021-08-17 14:05:00,138.89,138.94,138.88,138.89,27688.0,132.1508,132.1983,132.1412,132.1508,27688.0
2021-08-17 14:10:00,138.92,138.97,138.88,138.96,20585.0,132.1793,132.2269,132.1412,132.2174,20585.0
2021-08-17 14:15:00,138.96,139.0,138.92,138.92,26054.0,132.2174,132.2554,132.1793,132.1793,26054.0
2021-08-17 14:20:00,138.93,138.94,138.8,138.9,38002.0,132.1888,132.1983,132.0651,132.1603,38002.0
2021-08-17 14:25:00,138.9,138.9,138.78,138.8,23781.0,132.1603,132.1603,132.0461,132.0651,23781.0
2021-08-17 14:30:00,138.82,138.88,138.76,138.77,29052.0,132.0842,132.1412,132.0271,132.0366,29052.0
2021-08-17 14:35:00,138.77,138.77,138.65,138.65,38682.0,132.0366,132.0366,131.9224,131.9224,38682.0
2021-08-17 14:40:00,138.65,138.76,138.65,138.75,17112.0,131.9224,132.0271,131.9224,132.0175,17112.0
2021-08-17 14:45:00,138.76,138.89,138.73,138.86,8411.0,132.0271,132.1508,131.9985,132.1222,8411.0
2021-08-17 14:50:00,138.85,138.89,138.8,138.81,11585.0,132.1127,132.1508,132.0651,132.0746,11585.0
2021-08-17 14:55:00,138.81,139.03,138.81,139.01,33575.0,132.0746,132.284,132.0746,132.2649,33575.0
2021-08-17 15:00:00,139.03,139.11,139.01,139.08,27510.0,132.284,132.3601,132.2649,132.3315,27510.0
2021-08-17 15:05:00,139.07,139.18,139.05,139.14,198745.0,132.322,132.4267,132.303,132.3886,198745.0
2021-08-17 15:10:00,139.15,139.18,139.06,139.06,52464.0,132.3981,132.4267,132.3125,132.3125,52464.0
2021-08-17 15:15:00,139.06,139.1,139.02,139.07,61896.0,132.3125,132.3506,132.2744,132.322,61896.0
2021-08-17 15:20:00,139.08,139.16,139.04,139.06,73404.0,132.3315,132.4077,132.2935,132.3125,73404.0
2021-08-17 15:25:00,139.06,139.1,139.02,139.08,66311.0,132.3125,132.3506,132.2744,132.3315,66311.0
2021-08-17 15:30:00,139.09,139.18,139.09,139.11,78596.0,132.341,132.4267,132.341,132.3601,78596.0
2021-08-17 15:35:00,139.11,139.19,139.08,139.08,80083.0,132.3601,132.4362,132.3315,132.3315,80083.0
2021-08-17 15:40:00,139.07,139.07,138.94,139.01,60208.0,132.322,132.322,132.1983,132.2649,60208.0
2021-08-17 15:45:00,139.0,139.11,138.95,139.06,1333024.0,132.2554,132.3601,132.2078,132.3125,1333024.0
2021-08-17 15:50:00,139.06,139.25,139.05,139.13,49221.0,132.3125,132.4933,132.303,132.3791,49221.0
2021-08-17 15:55:00,139.12,139.3,139.12,139.27,55675.0,132.3696,132.5409,132.3696,132.5123,55675.0
2021-08-18 09:30:00,138.91,138.91,138.76,138.76,16160.0,132.1698,132.1698,132.0271,132.0271,16160.0
2021-08-18 09:35:00,138.74,138.87,138.74,138.83,3956.0,132.008,132.1317,132.008,132.0937,3956.0
2021-08-18 09:40:00,138.82,138.99,138.81,138.99,7614.0,132.0842,132.2459,132.0746,132.2459,7614.0
2021-08-18 09:45:00,138.99,139.09,138.99,139.0,7630.0,132.2459,132.341,132.2459,132.2554,7630.0
2021-08-18 09:50:00,139.01,139.13,138.94,139.13,6647.0,132.2649,132.3791,132.1983,132.3791,6647.0
2021-08-18 09:55:00,139.16,139.24,139.16,139.19,12267.0,132.4077,132.4838,132.4077,132.4362,12267.0
2021-08-18 10:00:00,139.2,139.21,139.15,139.19,10083.0,132.4457,132.4552,132.3981,132.4362,10083.0
2021-08-18 10:05:00,139.21,139.21,139.11,139.15,14085.0,132.4552,132.4552,132.3601,132.3981,14085.0
2021-08-18 10:10:00,139.17,139.32,139.17,139.31,10915.0,132.4172,132.5599,132.4172,132.5504,10915.0
2021-08-18 10:15:00,139.3,139.42,139.29,139.4,8780.0,132.5409,132.655,132.5313,132.636,8780.0
2021-08-18 10:20:00,139.38,139.41,139.34,139.41,7468.0,132.617,132.6455,132.5789,132.6455,7468.0
2021-08-18 10:25:00,139.39,139.4,139.24,139.25,8485.0,132.6265,132.636,132.4838,132.4933,8485.0
2021-08-18 10:30:00,139.27,139.38,139.27,139.38,4303.0,132.5123,132.617,132.5123,132.617,4303.0
2021-08-18 10:35:00,139.36,139.36,139.19,139.19,17429.0,132.5979,132.5979,132.4362,132.4362,17429.0
2021-08-18 10:40:00,139.18,139.18,139.08,139.1,2786.0,132.4267,132.4267,132.3315,132.3506,2786.0
2021-08-18 10:45:00,139.08,139.11,139.04,139.11,11547.0,132.3315,132.3601,132.2935,132.3601,11547.0
2021-08-18 10:50:00,139.11,139.19,139.11,139.11,11795.0,132.3601,132.4362,132.3601,132.3601,11795.0
2021-08-18 10:55:00,139.1,139.1,138.96,139.01,11483.0,132.3506,132.3506,132.2174,132.2649,11483.0
2021-08-18 11:00:00,138.95,138.98,138.87,138.9,6908.0,132.2078,132.2364,132.1317,132.1603,6908.0
2021-08-18 11:05:00,138.9,138.95,138.88,138.92,4298.0,132.1603,132.2078,132.1412,132.1793,4298.0
2021-08-18 11:10:00,138.92,138.92,138.78,138.81,2468.0,132.1793,132.1793,132.0461,132.0746,2468.0
2021-08-18 11:15:00,138.78,138.84,138.75,138.83,3817.0,132.0461,132.1032,132.0175,132.0937,3817.0
2021-08-18 11:20:00,138.84,138.86,138.79,138.81,8537.0,132.1032,132.1222,132.0556,132.0746,8537.0
2021-08-18 11:25:00,138.84,138.89,138.81,138.87,4380.0,132.1032,132.1508,132.0746,132.1317,4380.0
2021-08-18 11:30:00,138.9,138.91,138.83,138.86,4820.0,132.1603,132.1698,132.0937,132.1222,4820.0
2021-08-18 11:35:00,138.83,138.9,138.79,138.87,4785.0,132.0937,132.1603,132.0556,132.1317,4785.0
2021-08-18 11:40:00,138.89,138.94,138.88,138.92,2546.0,132.1508,132.1983,132.1412,132.1793,2546.0
2021-08-18 11:45:00,138.96,138.97,138.83,138.83,15335.0,132.2174,132.2269,132.0937,132.0937,15335.0
2021-08-18 11:50:00,138.83,138.85,138.8,138.83,2003.0,132.0937,132.1127,132.0651,132.0937,2003.0
2021-08-18 11:55:00,138.8,138.87,138.8,138.83,1044.0,132.0651,132.1317,132.0651,132.0937,1044.0
2021-08-18 12:00:00,138.82,138.86,138.81,138.84,25087.0,132.0842,132.1222,132.0746,132.1032,25087.0
2021-08-18 12:05:00,138.86,138.92,138.85,138.9,3692.0,132.1222,132.1793,132.1127,132.1603,3692.0
2021-08-18 12:10:00,138.91,138.94,138.88,138.92,5442.0,132.1698,132.1983,132.1412,132.1793,5442.0
2021-08-18 12:15:00,138.89,138.92,138.86,138.92,3120.0,132.1508,132.1793,132.1222,132.1793,3120.0
2021-08-18 12:20:00,138.93,138.93,138.84,138.84,3702.0,132.1888,132.1888,132.1032,132.1032,3702.0
2021-08-18 12:25:00,138.81,138.85,138.74,138.74,11974.0,132.0746,132.1127,132.008,132.008,11974.0
2021-08-18 12:30:00,138.77,138.81,138.75,138.81,7139.0,132.0366,132.0746,132.0175,132.0746,7139.0
2021-08-18 12:35:00,138.8,138.8,138.75,138.8,4052.0,132.0651,132.0651,132.0175,132.0651,4052.0
2021-08-18 12:40:00,138.77,138.83,138.76,138.81,1406.0,132.0366,132.0937,132.0271,132.0746,1406.0
2021-08-18 12:45:00,138.78,138.81,138.78,138.8,2281.0,132.0461,132.0746,132.0461,132.0651,2281.0
2021-08-18 12:50:00,138.79,138.83,138.77,138.82,2938.0,132.0556,132.0937,132.0366,132.0842,2938.0
2021-08-18 12:55:00,138.82,138.87,138.81,138.87,4459.0,132.0842,132.1317,132.0746,132.1317,4459.0
2021-08-18 13:00:00,138.88,138.88,138.8,138.82,6975.0,132.1412,132.1412,132.0651,132.0842,6975.0
2021-08-18 13:05:00,138.84,138.85,138.78,138.84,1069.0,132.1032,132.1127,132.0461,132.1032,1069.0
2021-08-18 13:10:00,138.86,138.86,138.82,138.84,1341.0,132.1222,132.1222,132.0842,132.1032,1341.0
2021-08-18 13:15:00,138.82,138.84,138.77,138.78,1854.0,132.0842,132.1032,132.0366,132.0461,1854.0
2021-08-18 13:20:00,138.8,138.8,138.76,138.77,200923.0,132.0651,132.0651,132.0271,132.0366,200923.0
2021-08-18 13:25:00,138.73,138.74,138.7,138.74,1284.0,131.9985,132.008,131.97,132.008,1284.0
2021-08-18 13:30:00,138.74,138.8,138.74,138.79,1794.0,132.008,132.0651,132.008,132.0556,1794.0
2021-08-18 13:35:00,138.8,138.81,138.78,138.81,10153.0,132.0651,132.0746,132.0461,132.0746,10153.0
2021-08-18 13:40:00,138.82,138.85,138.81,138.84,3466.0,132.0842,132.1127,132.0746,132.1032,3466.0
2021-08-18 13:45:00,138.87,138.87,138.84,138.84,4002.0,132.1317,132.1317,132.1032,132.1032,4002.0
2021-08-18 13:50:00,138.84,138.88,138.84,138.87,877.0,132.1032,132.1412,132.1032,132.1317,877.0
2021-08-18 13:55:00,138.9,138.9,138.86,138.87,1427.0,132.1603,132.1603,132.1222,132.1317,1427.0
2021-08-18 14:00:00,138.86,139.13,138.86,139.13,5149.0,132.1222,132.3791,132.1222,132.3791,5149.0
2021-08-18 14:05:00,139.13,139.14,138.97,138.97,13162.0,132.3791,132.3886,132.2269,132.2269,13162.0
2021-08-18 14:10:00,139.0,139.02,138.55,138.6,22696.0,132.2554,132.2744,131.8273,131.8748,22696.0
2021-08-18 14:15:00,138.59,138.65,138.37,138.55,17028.0,131.8653,131.9224,131.656,131.8273,17028.0
2021-08-18 14:20:00,138.54,138.68,138.47,138.68,16402.0,131.8177,131.9509,131.7511,131.9509,16402.0
2021-08-18 14:25:00,138.7,138.85,138.67,138.83,5466.0,131.97,132.1127,131.9414,132.0937,5466.0
2021-08-18 14:30:00,138.84,138.92,138.83,138.92,9522.0,132.1032,132.1793,132.0937,132.1793,9522.0
2021-08-18 14:35:00,138.88,138.88,138.8,138.8,7822.0,132.1412,132.1412,132.0651,132.0651,7822.0
2021-08-18 14:40:00,138.8,138.8,138.7,138.7,34575.0,132.0651,132.0651,131.97,131.97,34575.0
2021-08-18 14:45:00,138.7,138.7,138.63,138.66,9967.0,131.97,131.97,131.9034,131.9319,9967.0
2021-08-18 14:50:00,138.64,138.69,138.59,138.61,6108.0,131.9129,131.9605,131.8653,131.8843,6108.0
2021-08-18 14:55:00,138.6,138.71,138.6,138.7,3943.0,131.8748,131.9795,131.8748,131.97,3943.0
2021-08-18 15:00:00,138.67,138.69,138.54,138.59,3927.0,131.9414,131.9605,131.8177,131.8653,3927.0
2021-08-18 15:05:00,138.59,138.61,138.53,138.53,6633.0,131.8653,131.8843,131.8082,131.8082,6633.0
2021-08-18 15:10:00,138.52,138.6,138.49,138.55,6064.0,131.7987,131.8748,131.7702,131.8273,6064.0
2021-08-18 15:15:00,138.55,138.62,138.52,138.62,9851.0,131.8273,131.8939,131.7987,131.8939,9851.0
2021-08-18 15:20:00,138.62,138.62,138.48,138.48,8905.0,131.8939,131.8939,131.7606,131.7606,8905.0
2021-08-18 15:25:00,138.52,138.52,138.32,138.33,10978.0,131.7987,131.7987,131.6084,131.6179,10978.0
2021-08-18 15:30:00,138.31,138.31,138.11,138.12,13685.0,131.5989,131.5989,131.4086,131.4181,13685.0
2021-08-18 15:35:00,138.1,138.18,138.08,138.15,19036.0,131.3991,131.4752,131.3801,131.4467,19036.0
2021-08-18 15:40:00,138.14,138.29,138.14,138.28,5178.0,131.4371,131.5799,131.4371,131.5704,5178.0
2021-08-18 15:45:00,138.3,138.31,137.91,137.93,21681.0,131.5894,131.5989,131.2183,131.2373,21681.0
2021-08-18 15:50:00,137.92,137.92,137.76,137.82,16935.0,131.2278,131.2278,131.0756,131.1327,16935.0
2021-08-18 15:55:00,137.8,137.8,137.49,137.58,48514.0,131.1136,131.1136,130.8187,130.9043,48514.0
2021-08-19 09:30:00,136.58,137.23,136.57,137.23,24842.0,129.9528,130.5713,129.9433,130.5713,24842.0
2021-08-19 09:35:00,137.24,137.29,137.07,137.17,6025.0,130.5808,130.6284,130.4191,130.5142,6025.0
2021-08-19 09:40:00,137.17,137.36,137.05,137.3,10852.0,130.5142,130.695,130.4,130.6379,10852.0
2021-08-19 09:45:00,137.33,137.58,137.19,137.31,12261.0,130.6664,130.9043,130.5332,130.6474,12261.0
2021-08-19 09:50:00,137.34,137.58,137.34,137.55,12243.0,130.676,130.9043,130.676,130.8758,12243.0
2021-08-19 09:55:00,137.57,137.62,137.45,137.54,10545.0,130.8948,130.9424,130.7806,130.8663,10545.0
2021-08-19 10:00:00,137.58,137.84,137.5,137.8,21363.0,130.9043,131.1517,130.8282,131.1136,21363.0
2021-08-19 10:05:00,137.74,137.82,137.73,137.78,32196.0,131.0566,131.1327,131.047,131.0946,32196.0
2021-08-19 10:10:00,137.82,137.88,137.73,137.83,11760.0,131.1327,131.1898,131.047,131.1422,11760.0
2021-08-19 10:15:00,137.81,138.05,137.76,137.95,58181.0,131.1232,131.3515,131.0756,131.2564,58181.0
2021-08-19 10:20:00,137.92,137.98,137.79,137.79,8781.0,131.2278,131.2849,131.1041,131.1041,8781.0
2021-08-19 10:25:00,137.81,137.87,137.75,137.84,11657.0,131.1232,131.1802,131.0661,131.1517,11657.0
2021-08-19 10:30:00,137.87,137.87,137.66,137.69,13757.0,131.1802,131.1802,130.9804,131.009,13757.0
2021-08-19 10:35:00,137.7,137.7,137.47,137.47,9464.0,131.0185,131.0185,130.7997,130.7997,9464.0
2021-08-19 10:40:00,137.49,137.54,137.45,137.46,6046.0,130.8187,130.8663,130.7806,130.7901,6046.0
2021-08-19 10:45:00,137.47,137.52,137.43,137.47,7979.0,130.7997,130.8472,130.7616,130.7997,7979.0
2021-08-19 10:50:00,137.47,137.77,137.45,137.77,2798.0,130.7997,131.0851,130.7806,131.0851,2798.0
2021-08-19 10:55:00,137.79,138.12,137.79,138.12,14464.0,131.1041,131.4181,131.1041,131.4181,14464.0
2021-08-19 11:00:00,138.13,138.13,137.96,138.11,6855.0,131.4276,131.4276,131.2659,131.4086,6855.0
2021-08-19 11:05:00,138.12,138.12,137.95,137.98,5873.0,131.4181,131.4181,131.2564,131.2849,5873.0
2021-08-19 11:10:00,138.02,138.13,138.01,138.08,11499.0,131.323,131.4276,131.3135,131.3801,11499.0
2021-08-19 11:15:00,138.06,138.23,138.06,138.22,3957.0,131.361,131.5228,131.361,131.5133,3957.0
2021-08-19 11:20:00,138.19,138.23,138.13,138.21,8510.0,131.4847,131.5228,131.4276,131.5037,8510.0
2021-08-19 11:25:00,138.25,138.25,138.04,138.07,14383.0,131.5418,131.5418,131.342,131.3705,14383.0
2021-08-19 11:30:00,138.06,138.22,138.06,138.14,10808.0,131.361,131.5133,131.361,131.4371,10808.0
2021-08-19 11:35:00,138.1,138.2,138.07,138.17,8043.0,131.3991,131.4942,131.3705,131.4657,8043.0
2021-08-19 11:40:00,138.17,138.33,138.16,138.33,5879.0,131.4657,131.6179,131.4562,131.6179,5879.0
2021-08-19 11:45:00,138.43,138.6,138.43,138.56,5664.0,131.7131,131.8748,131.7131,131.8368,5664.0
2021-08-19 11:50:00,138.58,138.6,138.54,138.55,5889.0,131.8558,131.8748,131.8177,131.8273,5889.0
2021-08-19 11:55:00,138.53,138.67,138.53,138.55,6681.0,131.8082,131.9414,131.8082,131.8273,6681.0
2021-08-19 12:00:00,138.59,138.68,138.57,138.59,6484.0,131.8653,131.9509,131.8463,131.8653,6484.0
2021-08-19 12:05:00,138.6,138.63,138.37,138.37,16850.0,131.8748,131.9034,131.656,131.656,16850.0
2021-08-19 12:10:00,138.31,138.45,138.31,138.42,4579.0,131.5989,131.7321,131.5989,131.7036,4579.0
2021-08-19 12:15:00,138.38,138.39,138.33,138.33,832.0,131.6655,131.675,131.6179,131.6179,832.0
2021-08-19 12:20:00,138.34,138.39,138.27,138.27,2400.0,131.6274,131.675,131.5608,131.5608,2400.0
2021-08-19 12:25:00,138.3,138.33,138.27,138.32,2914.0,131.5894,131.6179,131.5608,131.6084,2914.0
2021-08-19 12:30:00,138.38,138.39,138.3,138.38,4202.0,131.6655,131.675,131.5894,131.6655,4202.0
2021-08-19 12:35:00,138.4,138.46,138.38,138.45,4215.0,131.6845,131.7416,131.6655,131.7321,4215.0
2021-08-19 12:40:00,138.47,138.53,138.47,138.48,3113.0,131.7511,131.8082,131.7511,131.7606,3113.0
2021-08-19 12:45:00,138.47,138.48,138.42,138.46,2390.0,131.7511,131.7606,131.7036,131.7416,2390.0
2021-08-19 12:50:00,138.49,138.53,138.49,138.51,1963.0,131.7702,131.8082,131.7702,131.7892,1963.0
2021-08-19 12:55:00,138.53,138.57,138.5,138.55,2612.0,131.8082,131.8463,131.7797,131.8273,2612.0
2021-08-19 13:00:00,138.54,138.55,138.33,138.33,8204.0,131.8177,131.8273,131.6179,131.6179,8204.0
2021-08-19 13:05:00,138.33,138.33,138.23,138.26,3250.0,131.6179,131.6179,131.5228,131.5513,3250.0
2021-08-19 13:10:00,138.27,138.35,138.27,138.35,3438.0,131.5608,131.637,131.5608,131.637,3438.0
2021-08-19 13:15:00,138.32,138.32,138.22,138.26,8839.0,131.6084,131.6084,131.5133,131.5513,8839.0
2021-08-19 13:20:00,138.24,138.31,138.2,138.24,2281.0,131.5323,131.5989,131.4942,131.5323,2281.0
2021-08-19 13:25:00,138.25,138.25,138.08,138.08,5942.0,131.5418,131.5418,131.3801,131.3801,5942.0
2021-08-19 13:30:00,138.07,138.07,138.02,138.07,2476.0,131.3705,131.3705,131.323,131.3705,2476.0
2021-08-19 13:35:00,138.0,138.09,137.98,138.09,4823.0,131.3039,131.3896,131.2849,131.3896,4823.0
2021-08-19 13:40:00,138.07,138.23,138.07,138.13,6654.0,131.3705,131.5228,131.3705,131.4276,6654.0
2021-08-19 13:45:00,138.14,138.15,138.06,138.11,3843.0,131.4371,131.4467,131.361,131.4086,3843.0
2021-08-19 13:50:00,138.13,138.18,138.09,138.1,5778.0,131.4276,131.4752,131.3896,131.3991,5778.0
2021-08-19 13:55:00,138.09,138.09,137.92,137.92,4192.0,131.3896,131.3896,131.2278,131.2278,4192.0
2021-08-19 14:00:00,137.9,138.01,137.79,137.8,25694.0,131.2088,131.3135,131.1041,131.1136,25694.0
2021-08-19 14:05:00,137.81,137.91,137.77,137.83,14750.0,131.1232,131.2183,131.0851,131.1422,14750.0
2021-08-19 14:10:00,137.86,137.93,137.8,137.84,7419.0,131.1707,131.2373,131.1136,131.1517,7419.0
2021-08-19 14:15:00,137.83,137.9,137.78,137.9,12478.0,131.1422,131.2088,131.0946,131.2088,12478.0
2021-08-19 14:20:00,137.87,137.95,137.82,137.95,2781.0,131.1802,131.2564,131.1327,131.2564,2781.0
2021-08-19 14:25:00,137.98,138.05,137.67,137.68,6333.0,131.2849,131.3515,130.99,130.9995,6333.0
2021-08-19 14:30:00,137.67,137.67,137.48,137.67,20336.0,130.99,130.99,130.8092,130.99,20336.0
2021-08-19 14:35:00,137.72,137.86,137.69,137.78,17192.0,131.0375,131.1707,131.009,131.0946,17192.0
2021-08-19 14:40:00,137.78,137.86,137.65,137.81,25129.0,131.0946,131.1707,130.9709,131.1232,25129.0
2021-08-19 14:45:00,137.81,137.85,137.71,137.8,19180.0,131.1232,131.1612,131.028,131.1136,19180.0
2021-08-19 14:50:00,137.81,138.08,137.66,138.08,24147.0,131.1232,131.3801,130.9804,131.3801,24147.0
2021-08-19 14:55:00,138.07,138.14,138.05,138.13,3424.0,131.3705,131.4371,131.3515,131.4276,3424.0
2021-08-19 15:00:00,138.14,138.35,138.14,138.33,6755.0,131.4371,131.637,131.4371,131.6179,6755.0
2021-08-19 15:05:00,138.35,138.38,138.26,138.33,10497.0,131.637,131.6655,131.5513,131.6179,10497.0
2021-08-19 15:10:00,138.34,138.37,138.24,138.24,9324.0,131.6274,131.656,131.5323,131.5323,9324.0
2021-08-19 15:15:00,138.27,138.37,138.27,138.35,13630.0,131.5608,131.656,131.5608,131.637,13630.0
2021-08-19 15:20:00,138.38,138.42,138.32,138.4,12429.0,131.6655,131.7036,131.6084,131.6845,12429.0
2021-08-19 15:25:00,138.43,138.51,138.41,138.51,12426.0,131.7131,131.7892,131.694,131.7892,12426.0
2021-08-19 15:30:00,138.5,138.54,138.4,138.52,13230.0,131.7797,131.8177,131.6845,131.7987,13230.0
2021-08-19 15:35:00,138.53,138.55,138.31,138.32,13794.0,131.8082,131.8273,131.5989,131.6084,13794.0
2021-08-19 15:40:00,138.3,138.3,138.12,138.24,13548.0,131.5894,131.5894,131.4181,131.5323,13548.0
2021-08-19 15:45:00,138.23,138.23,138.07,138.19,5835.0,131.5228,131.5228,131.3705,131.4847,5835.0
2021-08-19 15:50:00,138.16,138.29,138.07,138.14,8396.0,131.4562,131.5799,131.3705,131.4371,8396.0
2021-08-19 15:55:00,138.11,138.21,138.0,138.19,14750.0,131.4086,131.5037,131.3039,131.4847,14750.0
2021-08-20 09:30:00,138.33,138.45,138.19,138.45,17264.0,131.6179,131.7321,131.4847,131.7321,17264.0
2021-08-20 09:35:00,138.49,138.59,138.44,138.57,7327.0,131.7702,131.8653,131.7226,131.8463,7327.0
2021-08-20 09:40:00,138.52,138.62,138.46,138.61,6698.0,131.7987,131.8939,131.7416,131.8843,6698.0
2021-08-20 09:45:00,138.68,138.93,138.68,138.85,11919.0,131.9509,132.1888,131.9509,132.1127,11919.0
2021-08-20 09:50:00,138.83,138.9,138.81,138.88,8065.0,132.0937,132.1603,132.0746,132.1412,8065.0
2021-08-20 09:55:00,138.88,139.02,138.88,138.97,4503.0,132.1412,132.2744,132.1412,132.2269,4503.0
2021-08-20 10:00:00,138.99,139.24,138.97,139.22,16739.0,132.2459,132.4838,132.2269,132.4647,16739.0
2021-08-20 10:05:00,139.22,139.24,139.16,139.2,11695.0,132.4647,132.4838,132.4077,132.4457,11695.0
2021-08-20 10:10:00,139.21,139.24,139.04,139.07,45713.0,132.4552,132.4838,132.2935,132.322,45713.0
2021-08-20 10:15:00,139.07,139.24,138.98,139.24,13448.0,132.322,132.4838,132.2364,132.4838,13448.0
2021-08-20 10:20:00,139.26,139.37,139.26,139.36,16274.0,132.5028,132.6075,132.5028,132.5979,16274.0
2021-08-20 10:25:00,139.35,139.35,139.2,139.29,18911.0,132.5884,132.5884,132.4457,132.5313,18911.0
2021-08-20 10:30:00,139.28,139.35,139.23,139.29,31385.0,132.5218,132.5884,132.4743,132.5313,31385.0
2021-08-20 10:35:00,139.35,139.42,139.27,139.3,26678.0,132.5884,132.655,132.5123,132.5409,26678.0
2021-08-20 10:40:00,139.31,139.31,139.19,139.25,12232.0,132.5504,132.5504,132.4362,132.4933,12232.0
2021-08-20 10:45:00,139.26,139.31,139.24,139.29,2874.0,132.5028,132.5504,132.4838,132.5313,2874.0
2021-08-20 10:50:00,139.28,139.29,139.18,139.29,9544.0,132.5218,132.5313,132.4267,132.5313,9544.0
2021-08-20 10:55:00,139.28,139.32,139.17,139.18,6037.0,132.5218,132.5599,132.4172,132.4267,6037.0
2021-08-20 11:00:00,139.16,139.22,139.16,139.2,3123.0,132.4077,132.4647,132.4077,132.4457,3123.0
2021-08-20 11:05:00,139.14,139.22,139.11,139.22,26469.0,132.3886,132.4647,132.3601,132.4647,26469.0
2021-08-20 11:10:00,139.25,139.26,139.21,139.23,2874.0,132.4933,132.5028,132.4552,132.4743,2874.0
2021-08-20 11:15:00,139.19,139.22,139.15,139.16,5983.0,132.4362,132.4647,132.3981,132.4077,5983.0
2021-08-20 11:20:00,139.18,139.21,139.17,139.19,2250.0,132.4267,132.4552,132.4172,132.4362,2250.0
2021-08-20 11:25:00,139.2,139.22,139.11,139.12,3684.0,132.4457,132.4647,132.3601,132.3696,3684.0
2021-08-20 11:30:00,139.14,139.32,139.14,139.31,2300.0,132.3886,132.5599,132.3886,132.5504,2300.0
2021-08-20 11:35:00,139.31,139.33,139.15,139.18,2929.0,132.5504,132.5694,132.3981,132.4267,2929.0
2021-08-20 11:40:00,139.17,139.22,139.12,139.17,8295.0,132.4172,132.4647,132.3696,132.4172,8295.0
2021-08-20 11:45:00,139.21,139.21,139.15,139.19,3295.0,132.4552,132.4552,132.3981,132.4362,3295.0
2021-08-20 11:50:00,139.23,139.23,139.12,139.14,2716.0,132.4743,132.4743,132.3696,132.3886,2716.0
2021-08-20 11:55:00,139.14,139.21,139.09,139.21,4953.0,132.3886,132.4552,132.341,132.4552,4953.0
2021-08-20 12:00:00,139.2,139.35,139.18,139.34,1617.0,132.4457,132.5884,132.4267,132.5789,1617.0
2021-08-20 12:05:00,139.35,139.35,139.26,139.26,3230.0,132.5884,132.5884,132.5028,132.5028,3230.0
2021-08-20 12:10:00,139.23,139.25,139.16,139.21,4977.0,132.4743,132.4933,132.4077,132.4552,4977.0
2021-08-20 12:15:00,139.21,139.28,139.2,139.26,4329.0,132.4552,132.5218,132.4457,132.5028,4329.0
2021-08-20 12:20:00,139.28,139.36,139.26,139.35,4304.0,132.5218,132.5979,132.5028,132.5884,4304.0
2021-08-20 12:25:00,139.35,139.48,139.33,139.47,8980.0,132.5884,132.7121,132.5694,132.7026,8980.0
2021-08-20 12:30:00,139.5,139.52,139.48,139.49,6122.0,132.7312,132.7502,132.7121,132.7216,6122.0
2021-08-20 12:35:00,139.51,139.53,139.51,139.51,600.0,132.7407,132.7597,132.7407,132.7407,600.0
2021-08-20 12:40:00,139.53,139.57,139.5,139.55,3490.0,132.7597,132.7978,132.7312,132.7787,3490.0
2021-08-20 12:45:00,139.54,139.59,139.53,139.58,4784.0,132.7692,132.8168,132.7597,132.8073,4784.0
2021-08-20 12:50:00,139.58,139.6,139.56,139.58,89086.0,132.8073,132.8263,132.7882,132.8073,89086.0
2021-08-20 12:55:00,139.61,139.61,139.53,139.53,9338.0,132.8358,132.8358,132.7597,132.7597,9338.0
2021-08-20 13:00:00,139.54,139.59,139.53,139.55,4209.0,132.7692,132.8168,132.7597,132.7787,4209.0
2021-08-20 13:05:00,139.57,139.57,139.53,139.56,1920.0,132.7978,132.7978,132.7597,132.7882,1920.0
2021-08-20 13:10:00,139.55,139.59,139.55,139.59,3497.0,132.7787,132.8168,132.7787,132.8168,3497.0
2021-08-20 13:15:00,139.58,139.59,139.52,139.56,5409.0,132.8073,132.8168,132.7502,132.7882,5409.0
2021-08-20 13:20:00,139.56,139.57,139.54,139.56,4873.0,132.7882,132.7978,132.7692,132.7882,4873.0
2021-08-20 13:25:00,139.54,139.54,139.49,139.5,1695.0,132.7692,132.7692,132.7216,132.7312,1695.0
2021-08-20 13:30:00,139.5,139.53,139.5,139.5,2373.0,132.7312,132.7597,132.7312,132.7312,2373.0
2021-08-20 13:35:00,139.5,139.5,139.42,139.43,2049.0,132.7312,132.7312,132.655,132.6646,2049.0
2021-08-20 13:40:00,139.42,139.46,139.4,139.43,4574.0,132.655,132.6931,132.636,132.6646,4574.0
2021-08-20 13:45:00,139.44,139.44,139.38,139.38,977.0,132.6741,132.6741,132.617,132.617,977.0
2021-08-20 13:50:00,139.38,139.42,139.35,139.36,5569.0,132.617,132.655,132.5884,132.5979,5569.0
2021-08-20 13:55:00,139.38,139.38,139.33,139.34,2062.0,132.617,132.617,132.5694,132.5789,2062.0
2021-08-20 14:00:00,139.37,139.44,139.36,139.42,4488.0,132.6075,132.6741,132.5979,132.655,4488.0
2021-08-20 14:05:00,139.46,139.48,139.44,139.47,75554.0,132.6931,132.7121,132.6741,132.7026,75554.0
2021-08-20 14:10:00,139.48,139.48,139.45,139.45,2302.0,132.7121,132.7121,132.6836,132.6836,2302.0
2021-08-20 14:15:00,139.43,139.45,139.39,139.43,4648.0,132.6646,132.6836,132.6265,132.6646,4648.0
2021-08-20 14:20:00,139.42,139.43,139.27,139.28,16013.0,132.655,132.6646,132.5123,132.5218,16013.0
2021-08-20 14:25:00,139.3,139.34,139.3,139.31,4523.0,132.5409,132.5789,132.5409,132.5504,4523.0
2021-08-20 14:30:00,139.3,139.31,139.28,139.3,11865.0,132.5409,132.5504,132.5218,132.5409,11865.0
2021-08-20 14:35:00,139.3,139.36,139.29,139.32,11117.0,132.5409,132.5979,132.5313,132.5599,11117.0
2021-08-20 14:40:00,139.31,139.37,139.31,139.31,7808.0,132.5504,132.6075,132.5504,132.5504,7808.0
2021-08-20 14:45:00,139.32,139.32,139.25,139.28,2810.0,132.5599,132.5599,132.4933,132.5218,2810.0
2021-08-20 14:50:00,139.28,139.33,139.28,139.32,4174.0,132.5218,132.5694,132.5218,132.5599,4174.0
2021-08-20 14:55:00,139.33,139.36,139.32,139.36,11372.0,132.5694,132.5979,132.5599,132.5979,11372.0
2021-08-20 15:00:00,139.34,139.39,139.34,139.36,9887.0,132.5789,132.6265,132.5789,132.5979,9887.0
2021-08-20 15:05:00,139.36,139.39,139.32,139.39,4617.0,132.5979,132.6265,132.5599,132.6265,4617.0
2021-08-20 15:10:00,139.4,139.47,139.39,139.47,2660.0,132.636,132.7026,132.6265,132.7026,2660.0
2021-08-20 15:15:00,139.48,139.5,139.45,139.45,6655.0,132.7121,132.7312,132.6836,132.6836,6655.0
2021-08-20 15:20:00,139.46,139.56,139.45,139.56,4389.0,132.6931,132.7882,132.6836,132.7882,4389.0
2021-08-20 15:25:00,139.54,139.55,139.51,139.55,17020.0,132.7692,132.7787,132.7407,132.7787,17020.0
2021-08-20 15:30:00,139.51,139.58,139.49,139.58,7318.0,132.7407,132.8073,132.7216,132.8073,7318.0
2021-08-20 15:35:00,139.58,139.61,139.56,139.56,6802.0,132.8073,132.8358,132.7882,132.7882,6802.0
2021-08-20 15:40:00,139.59,139.63,139.54,139.63,4154.0,132.8168,132.8548,132.7692,132.8548,4154.0
2021-08-20 15:45:00,139.63,139.66,139.57,139.58,18782.0,132.8548,132.8834,132.7978,132.8073,18782.0
2021-08-20 15:50:00,139.59,139.65,139.56,139.58,7700.0,132.8168,132.8739,132.7882,132.8073,7700.0
2021-08-20 15:55:00,139.57,139.65,139.51,139.53,28928.0,132.7978,132.8739,132.7407,132.7597,28928.0
2021-08-23 09:30:00,140.02,140.25,140.02,140.19,34284.0,133.2259,133.4448,133.2259,133.3877,34284.0
2021-08-23 09:35:00,140.2,140.37,140.2,140.37,7485.0,133.3972,133.5589,133.3972,133.5589,7485.0
2021-08-23 09:40:00,140.38,140.44,140.26,140.26,7452.0,133.5685,133.6255,133.4543,133.4543,7452.0
2021-08-23 09:45:00,140.27,140.28,140.19,140.22,7598.0,133.4638,133.4733,133.3877,133.4162,7598.0
2021-08-23 09:50:00,140.22,140.23,140.13,140.17,17500.0,133.4162,133.4257,133.3306,133.3686,17500.0
2021-08-23 09:55:00,140.15,140.19,140.12,140.16,6589.0,133.3496,133.3877,133.3211,133.3591,6589.0
2021-08-23 10:00:00,140.18,140.36,140.13,140.36,24691.0,133.3782,133.5494,133.3306,133.5494,24691.0
2021-08-23 10:05:00,140.36,140.41,140.34,140.36,16740.0,133.5494,133.597,133.5304,133.5494,16740.0
2021-08-23 10:10:00,140.38,140.41,140.36,140.41,11781.0,133.5685,133.597,133.5494,133.597,11781.0
2021-08-23 10:15:00,140.43,140.52,140.42,140.52,10358.0,133.616,133.7017,133.6065,133.7017,10358.0
2021-08-23 10:20:00,140.53,140.59,140.51,140.58,5635.0,133.7112,133.7683,133.6921,133.7588,5635.0
2021-08-23 10:25:00,140.58,140.59,140.53,140.53,32277.0,133.7588,133.7683,133.7112,133.7112,32277.0
2021-08-23 10:30:00,140.54,140.6,140.48,140.59,5832.0,133.7207,133.7778,133.6636,133.7683,5832.0
2021-08-23 10:35:00,140.59,140.61,140.55,140.61,4765.0,133.7683,133.7873,133.7302,133.7873,4765.0
2021-08-23 10:40:00,140.62,140.64,140.59,140.61,13642.0,133.7968,133.8158,133.7683,133.7873,13642.0
2021-08-23 10:45:00,140.61,140.65,140.59,140.63,3647.0,133.7873,133.8254,133.7683,133.8063,3647.0
2021-08-23 10:50:00,140.63,140.65,140.61,140.62,4912.0,133.8063,133.8254,133.7873,133.7968,4912.0
2021-08-23 10:55:00,140.61,140.65,140.61,140.65,3108.0,133.7873,133.8254,133.7873,133.8254,3108.0
2021-08-23 11:00:00,140.65,140.72,140.64,140.7,4064.0,133.8254,133.892,133.8158,133.8729,4064.0
2021-08-23 11:05:00,140.71,140.77,140.71,140.77,7496.0,133.8824,133.9395,133.8824,133.9395,7496.0
2021-08-23 11:10:00,140.77,140.82,140.77,140.82,8266.0,133.9395,133.9871,133.9395,133.9871,8266.0
2021-08-23 11:15:00,140.82,140.83,140.77,140.77,5041.0,133.9871,133.9966,133.9395,133.9395,5041.0
2021-08-23 11:20:00,140.76,140.77,140.69,140.69,3734.0,133.93,133.9395,133.8634,133.8634,3734.0
2021-08-23 11:25:00,140.68,140.72,140.66,140.71,8763.0,133.8539,133.892,133.8349,133.8824,8763.0
2021-08-23 11:30:00,140.74,140.76,140.72,140.74,3119.0,133.911,133.93,133.892,133.911,3119.0
2021-08-23 11:35:00,140.74,140.75,140.7,140.71,8956.0,133.911,133.9205,133.8729,133.8824,8956.0
2021-08-23 11:40:00,140.72,140.73,140.7,140.72,4060.0,133.892,133.9015,133.8729,133.892,4060.0
2021-08-23 11:45:00,140.72,140.74,140.69,140.69,3356.0,133.892,133.911,133.8634,133.8634,3356.0
2021-08-23 11:50:00,140.69,140.7,140.68,140.7,11609.0,133.8634,133.8729,133.8539,133.8729,11609.0
2021-08-23 11:55:00,140.7,140.77,140.7,140.74,3199.0,133.8729,133.9395,133.8729,133.911,3199.0
2021-08-23 12:00:00,140.73,140.76,140.7,140.72,8594.0,133.9015,133.93,133.8729,133.892,8594.0
2021-08-23 12:05:00,140.72,140.76,140.72,140.76,921.0,133.892,133.93,133.892,133.93,921.0
2021-08-23 12:10:00,140.76,140.76,140.72,140.72,2220.0,133.93,133.93,133.892,133.892,2220.0
2021-08-23 12:15:00,140.72,140.73,140.7,140.72,2502.0,133.892,133.9015,133.8729,133.892,2502.0
2021-08-23 12:20:00,140.72,140.75,140.71,140.74,35015.0,133.892,133.9205,133.8824,133.911,35015.0
2021-08-23 12:25:00,140.74,140.76,140.73,140.75,3746.0,133.911,133.93,133.9015,133.9205,3746.0
2021-08-23 12:30:00,140.79,140.79,140.76,140.77,4977.0,133.9586,133.9586,133.93,133.9395,4977.0
2021-08-23 12:35:00,140.75,140.75,140.72,140.75,4712.0,133.9205,133.9205,133.892,133.9205,4712.0
2021-08-23 12:40:00,140.76,140.78,140.75,140.78,2092.0,133.93,133.949,133.9205,133.949,2092.0
2021-08-23 12:45:00,140.76,140.77,140.69,140.69,4829.0,133.93,133.9395,133.8634,133.8634,4829.0
2021-08-23 12:50:00,140.7,140.75,140.7,140.74,16925.0,133.8729,133.9205,133.8729,133.911,16925.0
2021-08-23 12:55:00,140.73,140.83,140.73,140.83,1700.0,133.9015,133.9966,133.9015,133.9966,1700.0
2021-08-23 13:00:00,140.81,140.84,140.81,140.83,1450.0,133.9776,134.0061,133.9776,133.9966,1450.0
2021-08-23 13:05:00,140.82,140.84,140.79,140.83,2571.0,133.9871,134.0061,133.9586,133.9966,2571.0
2021-08-23 13:10:00,140.82,140.83,140.8,140.8,2280.0,133.9871,133.9966,133.9681,133.9681,2280.0
2021-08-23 13:15:00,140.81,140.82,140.74,140.74,1951.0,133.9776,133.9871,133.911,133.911,1951.0
2021-08-23 13:20:00,140.73,140.74,140.71,140.71,3239.0,133.9015,133.911,133.8824,133.8824,3239.0
2021-08-23 13:25:00,140.7,140.7,140.6,140.63,15405.0,133.8729,133.8729,133.7778,133.8063,15405.0
2021-08-23 13:30:00,140.63,140.64,140.59,140.64,8596.0,133.8063,133.8158,133.7683,133.8158,8596.0
2021-08-23 13:35:00,140.65,140.66,140.54,140.56,11948.0,133.8254,133.8349,133.7207,133.7397,11948.0
2021-08-23 13:40:00,140.57,140.63,140.57,140.61,3178.0,133.7492,133.8063,133.7492,133.7873,3178.0
2021-08-23 13:45:00,140.62,140.64,140.6,140.64,7937.0,133.7968,133.8158,133.7778,133.8158,7937.0
2021-08-23 13:50:00,140.66,140.67,140.65,140.66,1628.0,133.8349,133.8444,133.8254,133.8349,1628.0
2021-08-23 13:55:00,140.66,140.67,140.63,140.64,6989.0,133.8349,133.8444,133.8063,133.8158,6989.0
2021-08-23 14:00:00,140.65,140.68,140.63,140.67,6245.0,133.8254,133.8539,133.8063,133.8444,6245.0
2021-08-23 14:05:00,140.69,140.72,140.69,140.72,8042.0,133.8634,133.892,133.8634,133.892,8042.0
2021-08-23 14:10:00,140.72,140.74,140.65,140.65,13038.0,133.892,133.911,133.8254,133.8254,13038.0
2021-08-23 14:15:00,140.65,140.67,140.6,140.67,4015.0,133.8254,133.8444,133.7778,133.8444,4015.0
2021-08-23 14:20:00,140.66,140.68,140.63,140.64,22267.0,133.8349,133.8539,133.8063,133.8158,22267.0
2021-08-23 14:25:00,140.64,140.64,140.61,140.62,11504.0,133.8158,133.8158,133.7873,133.7968,11504.0
2021-08-23 14:30:00,140.62,140.66,140.6,140.66,10209.0,133.7968,133.8349,133.7778,133.8349,10209.0
2021-08-23 14:35:00,140.66,140.67,140.65,140.66,10067.0,133.8349,133.8444,133.8254,133.8349,10067.0
2021-08-23 14:40:00,140.67,140.69,140.65,140.65,5637.0,133.8444,133.8634,133.8254,133.8254,5637.0
2021-08-23 14:45:00,140.65,140.69,140.65,140.69,1411.0,133.8254,133.8634,133.8254,133.8634,1411.0
2021-08-23 14:50:00,140.69,140.73,140.69,140.72,3365.0,133.8634,133.9015,133.8634,133.892,3365.0
2021-08-23 14:55:00,140.72,140.74,140.71,140.71,1856.0,133.892,133.911,133.8824,133.8824,1856.0
2021-08-23 15:00:00,140.71,140.71,140.68,140.69,6424.0,133.8824,133.8824,133.8539,133.8634,6424.0
2021-08-23 15:05:00,140.7,140.72,140.68,140.68,6436.0,133.8729,133.892,133.8539,133.8539,6436.0
2021-08-23 15:10:00,140.67,140.68,140.64,140.67,5461.0,133.8444,133.8539,133.8158,133.8444,5461.0
2021-08-23 15:15:00,140.67,140.68,140.63,140.63,10614.0,133.8444,133.8539,133.8063,133.8063,10614.0
2021-08-23 15:20:00,140.63,140.65,140.6,140.62,7136.0,133.8063,133.8254,133.7778,133.7968,7136.0
2021-08-23 15:25:00,140.62,140.68,140.62,140.66,6318.0,133.7968,133.8539,133.7968,133.8349,6318.0
2021-08-23 15:30:00,140.66,140.71,140.64,140.7,22538.0,133.8349,133.8824,133.8158,133.8729,22538.0
2021-08-23 15:35:00,140.71,140.71,140.66,140.66,2447.0,133.8824,133.8824,133.8349,133.8349,2447.0
2021-08-23 15:40:00,140.63,140.63,140.56,140.58,10152.0,133.8063,133.8063,133.7397,133.7588,10152.0
2021-08-23 15:45:00,140.57,140.63,140.54,140.58,18198.0,133.7492,133.8063,133.7207,133.7588,18198.0
2021-08-23 15:50:00,140.57,140.62,140.52,140.53,18418.0,133.7492,133.7968,133.7017,133.7112,18418.0
2021-08-23 15:55:00,140.53,140.53,140.4,140.41,21690.0,133.7112,133.7112,133.5875,133.597,21690.0
2021-08-24 09:30:00,140.74,140.74,140.5,140.5,19981.0,133.911,133.911,133.6826,133.6826,19981.0
2021-08-24 09:35:00,140.45,140.56,140.43,140.47,5976.0,133.6351,133.7397,133.616,133.6541,5976.0
2021-08-24 09:40:00,140.49,140.49,140.38,140.47,33459.0,133.6731,133.6731,133.5685,133.6541,33459.0
2021-08-24 09:45:00,140.48,140.53,140.44,140.51,11694.0,133.6636,133.7112,133.6255,133.6921,11694.0
2021-08-24 09:50:00,140.51,140.53,140.46,140.48,6166.0,133.6921,133.7112,133.6446,133.6636,6166.0
2021-08-24 09:55:00,140.49,140.54,140.47,140.48,5686.0,133.6731,133.7207,133.6541,133.6636,5686.0
2021-08-24 10:00:00,140.47,140.55,140.44,140.54,77373.0,133.6541,133.7302,133.6255,133.7207,77373.0
2021-08-24 10:05:00,140.54,140.57,140.48,140.56,12129.0,133.7207,133.7492,133.6636,133.7397,12129.0
2021-08-24 10:10:00,140.56,140.6,140.54,140.58,5285.0,133.7397,133.7778,133.7207,133.7588,5285.0
2021-08-24 10:15:00,140.58,140.69,140.58,140.69,2525.0,133.7588,133.8634,133.7588,133.8634,2525.0
2021-08-24 10:20:00,140.68,140.7,140.65,140.65,7286.0,133.8539,133.8729,133.8254,133.8254,7286.0
2021-08-24 10:25:00,140.65,140.67,140.63,140.65,4590.0,133.8254,133.8444,133.8063,133.8254,4590.0
2021-08-24 10:30:00,140.67,140.68,140.6,140.63,2205.0,133.8444,133.8539,133.7778,133.8063,2205.0
2021-08-24 10:35:00,140.65,140.69,140.64,140.68,6224.0,133.8254,133.8634,133.8158,133.8539,6224.0
2021-08-24 10:40:00,140.67,140.67,140.64,140.65,2987.0,133.8444,133.8444,133.8158,133.8254,2987.0
2021-08-24 10:45:00,140.65,140.66,140.62,140.64,8961.0,133.8254,133.8349,133.7968,133.8158,8961.0
2021-08-24 10:50:00,140.64,140.7,140.59,140.59,4502.0,133.8158,133.8729,133.7683,133.7683,4502.0
2021-08-24 10:55:00,140.6,140.6,140.55,140.59,1825.0,133.7778,133.7778,133.7302,133.7683,1825.0
2021-08-24 11:00:00,140.58,140.6,140.53,140.53,5957.0,133.7588,133.7778,133.7112,133.7112,5957.0
2021-08-24 11:05:00,140.55,140.61,140.55,140.61,2715.0,133.7302,133.7873,133.7302,133.7873,2715.0
2021-08-24 11:10:00,140.59,140.62,140.56,140.61,3623.0,133.7683,133.7968,133.7397,133.7873,3623.0
2021-08-24 11:15:00,140.62,140.63,140.59,140.63,4426.0,133.7968,133.8063,133.7683,133.8063,4426.0
2021-08-24 11:20:00,140.63,140.66,140.62,140.64,3453.0,133.8063,133.8349,133.7968,133.8158,3453.0
2021-08-24 11:25:00,140.62,140.62,140.55,140.55,4291.0,133.7968,133.7968,133.7302,133.7302,4291.0
2021-08-24 11:30:00,140.55,140.55,140.48,140.48,25257.0,133.7302,133.7302,133.6636,133.6636,25257.0
2021-08-24 11:35:00,140.5,140.58,140.5,140.55,4311.0,133.6826,133.7588,133.6826,133.7302,4311.0
2021-08-24 11:40:00,140.56,140.58,140.53,140.54,7009.0,133.7397,133.7588,133.7112,133.7207,7009.0
2021-08-24 11:45:00,140.57,140.6,140.54,140.57,3967.0,133.7492,133.7778,133.7207,133.7492,3967.0
2021-08-24 11:50:00,140.56,140.61,140.56,140.61,3312.0,133.7397,133.7873,133.7397,133.7873,3312.0
2021-08-24 11:55:00,140.6,140.63,140.6,140.62,2180.0,133.7778,133.8063,133.7778,133.7968,2180.0
2021-08-24 12:00:00,140.62,140.63,140.56,140.59,4711.0,133.7968,133.8063,133.7397,133.7683,4711.0
2021-08-24 12:05:00,140.6,140.63,140.58,140.62,5835.0,133.7778,133.8063,133.7588,133.7968,5835.0
2021-08-24 12:10:00,140.62,140.63,140.59,140.59,1155.0,133.7968,133.8063,133.7683,133.7683,1155.0
2021-08-24 12:15:00,140.58,140.58,140.53,140.57,2222.0,133.7588,133.7588,133.7112,133.7492,2222.0
2021-08-24 12:20:00,140.55,140.56,140.53,140.53,1867.0,133.7302,133.7397,133.7112,133.7112,1867.0
2021-08-24 12:25:00,140.54,140.54,140.48,140.48,4794.0,133.7207,133.7207,133.6636,133.6636,4794.0
2021-08-24 12:30:00,140.49,140.52,140.46,140.5,4950.0,133.6731,133.7017,133.6446,133.6826,4950.0
2021-08-24 12:35:00,140.53,140.53,140.48,140.5,12924.0,133.7112,133.7112,133.6636,133.6826,12924.0
2021-08-24 12:40:00,140.51,140.53,140.48,140.53,3880.0,133.6921,133.7112,133.6636,133.7112,3880.0
2021-08-24 12:45:00,140.53,140.56,140.51,140.54,5669.0,133.7112,133.7397,133.6921,133.7207,5669.0
2021-08-24 12:50:00,140.55,140.55,140.51,140.52,3846.0,133.7302,133.7302,133.6921,133.7017,3846.0
2021-08-24 12:55:00,140.53,140.53,140.51,140.52,13045.0,133.7112,133.7112,133.6921,133.7017,13045.0
2021-08-24 13:00:00,140.53,140.57,140.52,140.57,5461.0,133.7112,133.7492,133.7017,133.7492,5461.0
2021-08-24 13:05:00,140.56,140.56,140.54,140.56,4306.0,133.7397,133.7397,133.7207,133.7397,4306.0
2021-08-24 13:10:00,140.56,140.57,140.54,140.56,3522.0,133.7397,133.7492,133.7207,133.7397,3522.0
2021-08-24 13:15:00,140.57,140.59,140.53,140.54,9254.0,133.7492,133.7683,133.7112,133.7207,9254.0
2021-08-24 13:20:00,140.55,140.56,140.54,140.55,3598.0,133.7302,133.7397,133.7207,133.7302,3598.0
2021-08-24 13:25:00,140.55,140.57,140.54,140.57,3688.0,133.7302,133.7492,133.7207,133.7492,3688.0
2021-08-24 13:30:00,140.57,140.59,140.57,140.59,3572.0,133.7492,133.7683,133.7492,133.7683,3572.0
2021-08-24 13:35:00,140.59,140.62,140.59,140.61,3075.0,133.7683,133.7968,133.7683,133.7873,3075.0
2021-08-24 13:40:00,140.61,140.63,140.61,140.61,7505.0,133.7873,133.8063,133.7873,133.7873,7505.0
2021-08-24 13:45:00,140.61,140.63,140.6,140.62,8259.0,133.7873,133.8063,133.7778,133.7968,8259.0
2021-08-24 13:50:00,140.61,140.65,140.59,140.64,2872.0,133.7873,133.8254,133.7683,133.8158,2872.0
2021-08-24 13:55:00,140.64,140.65,140.61,140.62,6212.0,133.8158,133.8254,133.7873,133.7968,6212.0
2021-08-24 14:00:00,140.63,140.65,140.62,140.64,11391.0,133.8063,133.8254,133.7968,133.8158,11391.0
2021-08-24 14:05:00,140.63,140.65,140.61,140.64,7044.0,133.8063,133.8254,133.7873,133.8158,7044.0
2021-08-24 14:10:00,140.63,140.66,140.62,140.66,5000.0,133.8063,133.8349,133.7968,133.8349,5000.0
2021-08-24 14:15:00,140.66,140.66,140.64,140.65,9313.0,133.8349,133.8349,133.8158,133.8254,9313.0
2021-08-24 14:20:00,140.65,140.66,140.63,140.65,19888.0,133.8254,133.8349,133.8063,133.8254,19888.0
2021-08-24 14:25:00,140.65,140.66,140.63,140.63,28043.0,133.8254,133.8349,133.8063,133.8063,28043.0
2021-08-24 14:30:00,140.64,140.69,140.63,140.69,8916.0,133.8158,133.8634,133.8063,133.8634,8916.0
2021-08-24 14:35:00,140.68,140.69,140.64,140.65,4142.0,133.8539,133.8634,133.8158,133.8254,4142.0
2021-08-24 14:40:00,140.65,140.67,140.65,140.67,4796.0,133.8254,133.8444,133.8254,133.8444,4796.0
2021-08-24 14:45:00,140.67,140.67,140.65,140.67,5962.0,133.8444,133.8444,133.8254,133.8444,5962.0
2021-08-24 14:50:00,140.67,140.68,140.66,140.67,4843.0,133.8444,133.8539,133.8349,133.8444,4843.0
2021-08-24 14:55:00,140.67,140.68,140.66,140.68,5139.0,133.8444,133.8539,133.8349,133.8539,5139.0
2021-08-24 15:00:00,140.68,140.69,140.66,140.67,5007.0,133.8539,133.8634,133.8349,133.8444,5007.0
2021-08-24 15:05:00,140.66,140.66,140.62,140.63,13183.0,133.8349,133.8349,133.7968,133.8063,13183.0
2021-08-24 15:10:00,140.63,140.64,140.62,140.63,9200.0,133.8063,133.8158,133.7968,133.8063,9200.0
2021-08-24 15:15:00,140.62,140.66,140.61,140.65,8943.0,133.7968,133.8349,133.7873,133.8254,8943.0
2021-08-24 15:20:00,140.64,140.68,140.64,140.65,7667.0,133.8158,133.8539,133.8158,133.8254,7667.0
2021-08-24 15:25:00,140.65,140.68,140.64,140.67,6431.0,133.8254,133.8539,133.8158,133.8444,6431.0
2021-08-24 15:30:00,140.67,140.67,140.6,140.64,12979.0,133.8444,133.8444,133.7778,133.8158,12979.0
2021-08-24 15:35:00,140.63,140.63,140.57,140.58,10476.0,133.8063,133.8063,133.7492,133.7588,10476.0
2021-08-24 15:40:00,140.58,140.58,140.54,140.54,19108.0,133.7588,133.7588,133.7207,133.7207,19108.0
2021-08-24 15:45:00,140.55,140.55,140.5,140.53,26824.0,133.7302,133.7302,133.6826,133.7112,26824.0
2021-08-24 15:50:00,140.53,140.53,140.44,140.44,20990.0,133.7112,133.7112,133.6255,133.6255,20990.0
2021-08-24 15:55:00,140.46,140.5,140.43,140.48,25059.0,133.6446,133.6826,133.616,133.6636,25059.0
2021-08-25 09:30:00,140.88,140.88,140.51,140.59,39887.0,134.0442,134.0442,133.6921,133.7683,39887.0
2021-08-25 09:35:00,140.64,140.69,140.62,140.66,9623.0,133.8158,133.8634,133.7968,133.8349,9623.0
2021-08-25 09:40:00,140.63,140.66,140.55,140.57,13654.0,133.8063,133.8349,133.7302,133.7492,13654.0
2021-08-25 09:45:00,140.59,140.62,140.56,140.62,4694.0,133.7683,133.7968,133.7397,133.7968,4694.0
2021-08-25 09:50:00,140.62,140.62,140.5,140.5,7367.0,133.7968,133.7968,133.6826,133.6826,7367.0
2021-08-25 09:55:00,140.49,140.57,140.49,140.57,4768.0,133.6731,133.7492,133.6731,133.7492,4768.0
2021-08-25 10:00:00,140.61,140.63,140.56,140.59,6893.0,133.7873,133.8063,133.7397,133.7683,6893.0
2021-08-25 10:05:00,140.6,140.63,140.58,140.6,16733.0,133.7778,133.8063,133.7588,133.7778,16733.0
2021-08-25 10:10:00,140.6,140.67,140.6,140.65,3837.0,133.7778,133.8444,133.7778,133.8254,3837.0
2021-08-25 10:15:00,140.66,140.67,140.6,140.63,8623.0,133.8349,133.8444,133.7778,133.8063,8623.0
2021-08-25 10:20:00,140.63,140.69,140.6,140.61,7198.0,133.8063,133.8634,133.7778,133.7873,7198.0
2021-08-25 10:25:00,140.58,140.61,140.55,140.55,1991.0,133.7588,133.7873,133.7302,133.7302,1991.0
2021-08-25 10:30:00,140.56,140.6,140.51,140.55,6881.0,133.7397,133.7778,133.6921,133.7302,6881.0
2021-08-25 10:35:00,140.56,140.6,140.53,140.6,4095.0,133.7397,133.7778,133.7112,133.7778,4095.0
2021-08-25 10:40:00,140.59,140.64,140.58,140.63,6410.0,133.7683,133.8158,133.7588,133.8063,6410.0
2021-08-25 10:45:00,140.64,140.64,140.59,140.59,3533.0,133.8158,133.8158,133.7683,133.7683,3533.0
2021-08-25 10:50:00,140.59,140.63,140.58,140.62,4773.0,133.7683,133.8063,133.7588,133.7968,4773.0
2021-08-25 10:55:00,140.63,140.64,140.62,140.63,4653.0,133.8063,133.8158,133.7968,133.8063,4653.0
2021-08-25 11:00:00,140.63,140.67,140.63,140.64,2255.0,133.8063,133.8444,133.8063,133.8158,2255.0
2021-08-25 11:05:00,140.67,140.72,140.65,140.7,3072.0,133.8444,133.892,133.8254,133.8729,3072.0
2021-08-25 11:10:00,140.69,140.75,140.69,140.75,3955.0,133.8634,133.9205,133.8634,133.9205,3955.0
2021-08-25 11:15:00,140.75,140.75,140.71,140.75,4252.0,133.9205,133.9205,133.8824,133.9205,4252.0
2021-08-25 11:20:00,140.74,140.75,140.72,140.75,4943.0,133.911,133.9205,133.892,133.9205,4943.0
2021-08-25 11:25:00,140.76,140.79,140.76,140.79,7047.0,133.93,133.9586,133.93,133.9586,7047.0
2021-08-25 11:30:00,140.8,140.8,140.77,140.79,1449.0,133.9681,133.9681,133.9395,133.9586,1449.0
2021-08-25 11:35:00,140.79,140.8,140.74,140.75,3574.0,133.9586,133.9681,133.911,133.9205,3574.0
2021-08-25 11:40:00,140.77,140.85,140.76,140.84,3425.0,133.9395,134.0157,133.93,134.0061,3425.0
2021-08-25 11:45:00,140.83,140.86,140.81,140.86,9938.0,133.9966,134.0252,133.9776,134.0252,9938.0
2021-08-25 11:50:00,140.86,140.88,140.86,140.86,1109.0,134.0252,134.0442,134.0252,134.0252,1109.0
2021-08-25 11:55:00,140.86,140.9,140.85,140.9,2427.0,134.0252,134.0632,134.0157,134.0632,2427.0
2021-08-25 12:00:00,140.89,140.89,140.85,140.87,3292.0,134.0537,134.0537,134.0157,134.0347,3292.0
2021-08-25 12:05:00,140.87,140.89,140.86,140.89,2065.0,134.0347,134.0537,134.0252,134.0537,2065.0
2021-08-25 12:10:00,140.92,140.93,140.86,140.86,2989.0,134.0823,134.0918,134.0252,134.0252,2989.0
2021-08-25 12:15:00,140.87,140.9,140.87,140.88,11000.0,134.0347,134.0632,134.0347,134.0442,11000.0
2021-08-25 12:20:00,140.89,140.92,140.87,140.91,15510.0,134.0537,134.0823,134.0347,134.0727,15510.0
2021-08-25 12:25:00,140.93,140.95,140.91,140.94,2930.0,134.0918,134.1108,134.0727,134.1013,2930.0
2021-08-25 12:30:00,140.95,140.95,140.92,140.94,5821.0,134.1108,134.1108,134.0823,134.1013,5821.0
2021-08-25 12:35:00,140.94,140.94,140.9,140.92,2808.0,134.1013,134.1013,134.0632,134.0823,2808.0
2021-08-25 12:40:00,140.91,140.91,140.87,140.88,927.0,134.0727,134.0727,134.0347,134.0442,927.0
2021-08-25 12:45:00,140.86,140.9,140.86,140.89,3512.0,134.0252,134.0632,134.0252,134.0537,3512.0
2021-08-25 12:50:00,140.89,140.92,140.88,140.92,10794.0,134.0537,134.0823,134.0442,134.0823,10794.0
2021-08-25 12:55:00,140.92,140.96,140.92,140.92,3730.0,134.0823,134.1203,134.0823,134.0823,3730.0
2021-08-25 13:00:00,140.92,140.93,140.89,140.91,1773.0,134.0823,134.0918,134.0537,134.0727,1773.0
2021-08-25 13:05:00,140.92,140.94,140.88,140.89,5053.0,134.0823,134.1013,134.0442,134.0537,5053.0
2021-08-25 13:10:00,140.9,140.91,140.89,140.89,1238.0,134.0632,134.0727,134.0537,134.0537,1238.0
2021-08-25 13:15:00,140.9,140.91,140.89,140.91,3627.0,134.0632,134.0727,134.0537,134.0727,3627.0
2021-08-25 13:20:00,140.9,140.91,140.86,140.9,4398.0,134.0632,134.0727,134.0252,134.0632,4398.0
2021-08-25 13:25:00,140.9,140.9,140.85,140.85,1193.0,134.0632,134.0632,134.0157,134.0157,1193.0
2021-08-25 13:30:00,140.86,140.89,140.86,140.88,1352.0,134.0252,134.0537,134.0252,134.0442,1352.0
2021-08-25 13:35:00,140.87,140.87,140.84,140.86,4405.0,134.0347,134.0347,134.0061,134.0252,4405.0
2021-08-25 13:40:00,140.85,140.89,140.85,140.88,1699.0,134.0157,134.0537,134.0157,134.0442,1699.0
2021-08-25 13:45:00,140.89,140.89,140.86,140.86,1954.0,134.0537,134.0537,134.0252,134.0252,1954.0
2021-08-25 13:50:00,140.87,140.88,140.85,140.86,4980.0,134.0347,134.0442,134.0157,134.0252,4980.0
2021-08-25 13:55:00,140.86,140.86,140.83,140.85,3401.0,134.0252,134.0252,133.9966,134.0157,3401.0
2021-08-25 14:00:00,140.85,140.85,140.83,140.84,7413.0,134.0157,134.0157,133.9966,134.0061,7413.0
2021-08-25 14:05:00,140.85,140.89,140.85,140.87,4697.0,134.0157,134.0537,134.0157,134.0347,4697.0
2021-08-25 14:10:00,140.86,140.88,140.85,140.87,1977.0,134.0252,134.0442,134.0157,134.0347,1977.0
2021-08-25 14:15:00,140.87,140.88,140.86,140.86,2778.0,134.0347,134.0442,134.0252,134.0252,2778.0
2021-08-25 14:20:00,140.84,140.87,140.84,140.86,4682.0,134.0061,134.0347,134.0061,134.0252,4682.0
2021-08-25 14:25:00,140.88,140.9,140.87,140.89,4721.0,134.0442,134.0632,134.0347,134.0537,4721.0
2021-08-25 14:30:00,140.9,140.9,140.86,140.87,5456.0,134.0632,134.0632,134.0252,134.0347,5456.0
2021-08-25 14:35:00,140.87,140.87,140.79,140.8,6396.0,134.0347,134.0347,133.9586,133.9681,6396.0
2021-08-25 14:40:00,140.81,140.88,140.8,140.87,3738.0,133.9776,134.0442,133.9681,134.0347,3738.0
2021-08-25 14:45:00,140.87,140.87,140.84,140.85,3126.0,134.0347,134.0347,134.0061,134.0157,3126.0
2021-08-25 14:50:00,140.84,140.87,140.84,140.85,2979.0,134.0061,134.0347,134.0061,134.0157,2979.0
2021-08-25 14:55:00,140.85,140.87,140.85,140.86,3101.0,134.0157,134.0347,134.0157,134.0252,3101.0
2021-08-25 15:00:00,140.86,140.86,140.82,140.83,4603.0,134.0252,134.0252,133.9871,133.9966,4603.0
2021-08-25 15:05:00,140.83,140.85,140.82,140.82,4721.0,133.9966,134.0157,133.9871,133.9871,4721.0
2021-08-25 15:10:00,140.82,140.83,140.77,140.78,4002.0,133.9871,133.9966,133.9395,133.949,4002.0
2021-08-25 15:15:00,140.77,140.78,140.75,140.77,5863.0,133.9395,133.949,133.9205,133.9395,5863.0
2021-08-25 15:20:00,140.77,140.81,140.77,140.78,13870.0,133.9395,133.9776,133.9395,133.949,13870.0
2021-08-25 15:25:00,140.79,140.82,140.79,140.81,4503.0,133.9586,133.9871,133.9586,133.9776,4503.0
2021-08-25 15:30:00,140.81,140.85,140.8,140.84,6124.0,133.9776,134.0157,133.9681,134.0061,6124.0
2021-08-25 15:35:00,140.85,140.88,140.82,140.82,12792.0,134.0157,134.0442,133.9871,133.9871,12792.0
2021-08-25 15:40:00,140.82,140.89,140.79,140.89,16267.0,133.9871,134.0537,133.9586,134.0537,16267.0
2021-08-25 15:45:00,140.9,140.92,140.8,140.8,18814.0,134.0632,134.0823,133.9681,133.9681,18814.0
2021-08-25 15:50:00,140.8,140.84,140.79,140.82,13774.0,133.9681,134.0061,133.9586,133.9871,13774.0
2021-08-25 15:55:00,140.83,140.84,140.7,140.71,9698.0,133.9966,134.0061,133.8729,133.8824,9698.0
2021-08-26 09:30:00,140.53,140.6,140.48,140.49,17453.0,133.7112,133.7778,133.6636,133.6731,17453.0
2021-08-26 09:35:00,140.52,140.54,140.34,140.34,34863.0,133.7017,133.7207,133.5304,133.5304,34863.0
2021-08-26 09:40:00,140.35,140.41,140.31,140.33,36897.0,133.5399,133.597,133.5019,133.5209,36897.0
2021-08-26 09:45:00,140.35,140.36,140.28,140.31,26539.0,133.5399,133.5494,133.4733,133.5019,26539.0
2021-08-26 09:50:00,140.31,140.36,140.24,140.34,23178.0,133.5019,133.5494,133.4352,133.5304,23178.0
2021-08-26 09:55:00,140.34,140.34,140.23,140.23,17810.0,133.5304,133.5304,133.4257,133.4257,17810.0
2021-08-26 10:00:00,140.24,140.28,140.2,140.28,23635.0,133.4352,133.4733,133.3972,133.4733,23635.0
2021-08-26 10:05:00,140.28,140.3,140.26,140.27,4607.0,133.4733,133.4923,133.4543,133.4638,4607.0
2021-08-26 10:10:00,140.27,140.33,140.27,140.31,6463.0,133.4638,133.5209,133.4638,133.5019,6463.0
2021-08-26 10:15:00,140.3,140.3,140.22,140.26,6040.0,133.4923,133.4923,133.4162,133.4543,6040.0
2021-08-26 10:20:00,140.25,140.25,140.15,140.16,36087.0,133.4448,133.4448,133.3496,133.3591,36087.0
2021-08-26 10:25:00,140.16,140.16,139.69,139.99,25431.0,133.3591,133.3591,132.9119,133.1974,25431.0
2021-08-26 10:30:00,139.97,140.0,139.9,139.93,1360.0,133.1783,133.2069,133.1117,133.1403,1360.0
2021-08-26 10:35:00,139.9,140.03,139.88,139.89,11238.0,133.1117,133.2354,133.0927,133.1022,11238.0
2021-08-26 10:40:00,139.89,139.9,139.79,139.86,10586.0,133.1022,133.1117,133.0071,133.0737,10586.0
2021-08-26 10:45:00,139.87,139.94,139.84,139.88,4205.0,133.0832,133.1498,133.0547,133.0927,4205.0
2021-08-26 10:50:00,139.88,139.9,139.75,139.79,5897.0,133.0927,133.1117,132.969,133.0071,5897.0
2021-08-26 10:55:00,139.8,139.9,139.79,139.89,3788.0,133.0166,133.1117,133.0071,133.1022,3788.0
2021-08-26 11:00:00,139.79,139.8,139.68,139.77,2819.0,133.0071,133.0166,132.9024,132.9881,2819.0
2021-08-26 11:05:00,139.74,139.93,139.72,139.93,6010.0,132.9595,133.1403,132.9405,133.1403,6010.0
2021-08-26 11:10:00,139.92,140.05,139.92,140.02,5437.0,133.1308,133.2545,133.1308,133.2259,5437.0
2021-08-26 11:15:00,140.02,140.12,140.02,140.08,11801.0,133.2259,133.3211,133.2259,133.283,11801.0
2021-08-26 11:20:00,140.09,140.15,140.03,140.03,6103.0,133.2925,133.3496,133.2354,133.2354,6103.0
2021-08-26 11:25:00,140.04,140.09,140.01,140.05,2379.0,133.245,133.2925,133.2164,133.2545,2379.0
2021-08-26 11:30:00,140.01,140.01,139.93,139.99,3225.0,133.2164,133.2164,133.1403,133.1974,3225.0
2021-08-26 11:35:00,140.01,140.05,139.94,140.04,3733.0,133.2164,133.2545,133.1498,133.245,3733.0
2021-08-26 11:40:00,140.05,140.09,139.94,139.95,9190.0,133.2545,133.2925,133.1498,133.1593,9190.0
2021-08-26 11:45:00,139.93,139.96,139.89,139.91,3421.0,133.1403,133.1688,133.1022,133.1213,3421.0
2021-08-26 11:50:00,139.91,139.98,139.91,139.96,5231.0,133.1213,133.1879,133.1213,133.1688,5231.0
2021-08-26 11:55:00,139.97,140.01,139.95,140.0,1700.0,133.1783,133.2164,133.1593,133.2069,1700.0
2021-08-26 12:00:00,140.01,140.2,140.0,140.19,6100.0,133.2164,133.3972,133.2069,133.3877,6100.0
2021-08-26 12:05:00,140.19,140.2,140.16,140.18,5224.0,133.3877,133.3972,133.3591,133.3782,5224.0
2021-08-26 12:10:00,140.19,140.22,140.19,140.22,1200.0,133.3877,133.4162,133.3877,133.4162,1200.0
2021-08-26 12:15:00,140.23,140.26,140.23,140.24,3983.0,133.4257,133.4543,133.4257,133.4352,3983.0
2021-08-26 12:20:00,140.24,140.26,140.23,140.26,5821.0,133.4352,133.4543,133.4257,133.4543,5821.0
2021-08-26 12:25:00,140.25,140.26,140.21,140.23,2967.0,133.4448,133.4543,133.4067,133.4257,2967.0
2021-08-26 12:30:00,140.19,140.23,140.15,140.23,2837.0,133.3877,133.4257,133.3496,133.4257,2837.0
2021-08-26 12:35:00,140.24,140.26,140.2,140.21,3875.0,133.4352,133.4543,133.3972,133.4067,3875.0
2021-08-26 12:40:00,140.21,140.22,140.19,140.19,1527.0,133.4067,133.4162,133.3877,133.3877,1527.0
2021-08-26 12:45:00,140.19,140.22,140.19,140.2,19761.0,133.3877,133.4162,133.3877,133.3972,19761.0
2021-08-26 12:50:00,140.21,140.23,140.13,140.14,25822.0,133.4067,133.4257,133.3306,133.3401,25822.0
2021-08-26 12:55:00,140.14,140.23,140.13,140.19,17705.0,133.3401,133.4257,133.3306,133.3877,17705.0
2021-08-26 13:00:00,140.2,140.23,140.15,140.19,466262.0,133.3972,133.4257,133.3496,133.3877,466262.0
2021-08-26 13:05:00,140.19,140.22,140.18,140.22,19838.0,133.3877,133.4162,133.3782,133.4162,19838.0
2021-08-26 13:10:00,140.22,140.29,140.21,140.29,44261.0,133.4162,133.4828,133.4067,133.4828,44261.0
2021-08-26 13:15:00,140.28,140.29,140.22,140.22,4113.0,133.4733,133.4828,133.4162,133.4162,4113.0
2021-08-26 13:20:00,140.22,140.22,140.11,140.11,23219.0,133.4162,133.4162,133.3116,133.3116,23219.0
2021-08-26 13:25:00,140.08,140.15,140.08,140.15,3108.0,133.283,133.3496,133.283,133.3496,3108.0
2021-08-26 13:30:00,140.14,140.22,140.14,140.21,6901.0,133.3401,133.4162,133.3401,133.4067,6901.0
2021-08-26 13:35:00,140.2,140.23,140.19,140.22,2154.0,133.3972,133.4257,133.3877,133.4162,2154.0
2021-08-26 13:40:00,140.22,140.25,140.21,140.23,3111.0,133.4162,133.4448,133.4067,133.4257,3111.0
2021-08-26 13:45:00,140.2,140.21,140.14,140.14,1238.0,133.3972,133.4067,133.3401,133.3401,1238.0
2021-08-26 13:50:00,140.14,140.16,140.14,140.16,2911.0,133.3401,133.3591,133.3401,133.3591,2911.0
2021-08-26 13:55:00,140.14,140.19,140.14,140.14,1728.0,133.3401,133.3877,133.3401,133.3401,1728.0
2021-08-26 14:00:00,140.14,140.14,140.07,140.08,4904.0,133.3401,133.3401,133.2735,133.283,4904.0
2021-08-26 14:05:00,140.06,140.08,139.95,139.96,9786.0,133.264,133.283,133.1593,133.1688,9786.0
2021-08-26 14:10:00,139.97,139.99,139.94,139.96,7523.0,133.1783,133.1974,133.1498,133.1688,7523.0
2021-08-26 14:15:00,139.94,139.99,139.94,139.95,3537.0,133.1498,133.1974,133.1498,133.1593,3537.0
2021-08-26 14:20:00,139.94,140.06,139.94,139.99,919.0,133.1498,133.264,133.1498,133.1974,919.0
2021-08-26 14:25:00,139.99,140.04,139.98,140.0,2083.0,133.1974,133.245,133.1879,133.2069,2083.0
2021-08-26 14:30:00,140.0,140.07,139.97,140.03,7194.0,133.2069,133.2735,133.1783,133.2354,7194.0
2021-08-26 14:35:00,140.03,140.05,140.0,140.04,6133.0,133.2354,133.2545,133.2069,133.245,6133.0
2021-08-26 14:40:00,140.05,140.06,140.0,140.03,8147.0,133.2545,133.264,133.2069,133.2354,8147.0
2021-08-26 14:45:00,140.03,140.07,139.95,139.98,9509.0,133.2354,133.2735,133.1593,133.1879,9509.0
2021-08-26 14:50:00,139.96,140.04,139.95,140.03,7444.0,133.1688,133.245,133.1593,133.2354,7444.0
2021-08-26 14:55:00,140.04,140.04,139.95,139.95,2798.0,133.245,133.245,133.1593,133.1593,2798.0
2021-08-26 15:00:00,139.96,139.96,139.89,139.93,6938.0,133.1688,133.1688,133.1022,133.1403,6938.0
2021-08-26 15:05:00,139.93,139.93,139.8,139.84,4144.0,133.1403,133.1403,133.0166,133.0547,4144.0
2021-08-26 15:10:00,139.86,139.88,139.81,139.85,22041.0,133.0737,133.0927,133.0261,133.0642,22041.0
2021-08-26 15:15:00,139.85,140.0,139.82,140.0,9371.0,133.0642,133.2069,133.0356,133.2069,9371.0
2021-08-26 15:20:00,140.01,140.01,139.93,139.95,6213.0,133.2164,133.2164,133.1403,133.1593,6213.0
2021-08-26 15:25:00,139.95,139.95,139.86,139.91,17039.0,133.1593,133.1593,133.0737,133.1213,17039.0
2021-08-26 15:30:00,139.94,139.95,139.9,139.91,3215.0,133.1498,133.1593,133.1117,133.1213,3215.0
2021-08-26 15:35:00,139.96,140.03,139.9,139.91,6084.0,133.1688,133.2354,133.1117,133.1213,6084.0
2021-08-26 15:40:00,139.9,140.02,139.85,139.89,6042.0,133.1117,133.2259,133.0642,133.1022,6042.0
2021-08-26 15:45:00,139.88,139.95,139.81,139.92,10258.0,133.0927,133.1593,133.0261,133.1308,10258.0
2021-08-26 15:50:00,139.93,139.99,139.87,139.9,18250.0,133.1403,133.1974,133.0832,133.1117,18250.0
2021-08-26 15:55:00,139.87,139.94,139.82,139.84,17513.0,133.0832,133.1498,133.0356,133.0547,17513.0
2021-08-27 09:30:00,140.29,140.31,140.18,140.24,15820.0,133.4828,133.5019,133.3782,133.4352,15820.0
2021-08-27 09:35:00,140.24,140.25,140.12,140.12,22590.0,133.4352,133.4448,133.3211,133.3211,22590.0
2021-08-27 09:40:00,140.12,140.18,140.1,140.14,36202.0,133.3211,133.3782,133.302,133.3401,36202.0
2021-08-27 09:45:00,140.16,140.33,140.16,140.23,9973.0,133.3591,133.5209,133.3591,133.4257,9973.0
2021-08-27 09:50:00,140.24,140.35,140.24,140.31,10638.0,133.4352,133.5399,133.4352,133.5019,10638.0
2021-08-27 09:55:00,140.3,140.31,140.2,140.29,28628.0,133.4923,133.5019,133.3972,133.4828,28628.0
2021-08-27 10:00:00,140.3,140.62,140.12,140.58,21924.0,133.4923,133.7968,133.3211,133.7588,21924.0
2021-08-27 10:05:00,140.67,140.71,140.58,140.7,70452.0,133.8444,133.8824,133.7588,133.8729,70452.0
2021-08-27 10:10:00,140.69,140.88,140.68,140.87,20285.0,133.8634,134.0442,133.8539,134.0347,20285.0
2021-08-27 10:15:00,140.89,141.0,140.89,140.96,4362.0,134.0537,134.1584,134.0537,134.1203,4362.0
2021-08-27 10:20:00,140.99,141.02,140.92,140.92,4382.0,134.1489,134.1774,134.0823,134.0823,4382.0
2021-08-27 10:25:00,140.92,140.92,140.76,140.85,5685.0,134.0823,134.0823,133.93,134.0157,5685.0
2021-08-27 10:30:00,140.87,140.89,140.8,140.87,4726.0,134.0347,134.0537,133.9681,134.0347,4726.0
2021-08-27 10:35:00,140.84,140.86,140.76,140.76,2611.0,134.0061,134.0252,133.93,133.93,2611.0
2021-08-27 10:40:00,140.73,140.74,140.69,140.7,16521.0,133.9015,133.911,133.8634,133.8729,16521.0
2021-08-27 10:45:00,140.72,140.87,140.71,140.85,4788.0,133.892,134.0347,133.8824,134.0157,4788.0
2021-08-27 10:50:00,140.88,140.93,140.85,140.92,12712.0,134.0442,134.0918,134.0157,134.0823,12712.0
2021-08-27 10:55:00,140.94,140.97,140.9,140.91,9901.0,134.1013,134.1298,134.0632,134.0727,9901.0
2021-08-27 11:00:00,140.89,140.96,140.89,140.91,1868.0,134.0537,134.1203,134.0537,134.0727,1868.0
2021-08-27 11:05:00,140.92,140.97,140.9,140.96,11815.0,134.0823,134.1298,134.0632,134.1203,11815.0
2021-08-27 11:10:00,140.92,140.95,140.92,140.95,2846.0,134.0823,134.1108,134.0823,134.1108,2846.0
2021-08-27 11:15:00,140.94,140.96,140.85,140.93,4049.0,134.1013,134.1203,134.0157,134.0918,4049.0
2021-08-27 11:20:00,140.93,140.96,140.92,140.95,7644.0,134.0918,134.1203,134.0823,134.1108,7644.0
2021-08-27 11:25:00,140.94,140.97,140.86,140.88,4258.0,134.1013,134.1298,134.0252,134.0442,4258.0
2021-08-27 11:30:00,140.87,140.96,140.86,140.96,6198.0,134.0347,134.1203,134.0252,134.1203,6198.0
2021-08-27 11:35:00,140.97,140.97,140.93,140.96,5827.0,134.1298,134.1298,134.0918,134.1203,5827.0
2021-08-27 11:40:00,140.97,141.03,140.96,141.03,2919.0,134.1298,134.1869,134.1203,134.1869,2919.0
2021-08-27 11:45:00,141.04,141.07,141.03,141.03,12124.0,134.1964,134.225,134.1869,134.1869,12124.0
2021-08-27 11:50:00,141.05,141.05,140.98,140.99,3065.0,134.2059,134.2059,134.1393,134.1489,3065.0
2021-08-27 11:55:00,141.01,141.09,141.01,141.05,2086.0,134.1679,134.244,134.1679,134.2059,2086.0
2021-08-27 12:00:00,141.06,141.06,141.03,141.03,1518.0,134.2155,134.2155,134.1869,134.1869,1518.0
2021-08-27 12:05:00,140.99,141.0,140.99,141.0,390.0,134.1489,134.1584,134.1489,134.1584,390.0
2021-08-27 12:10:00,141.01,141.03,140.99,141.02,15504.0,134.1679,134.1869,134.1489,134.1774,15504.0
2021-08-27 12:15:00,141.03,141.03,140.99,141.0,3428.0,134.1869,134.1869,134.1489,134.1584,3428.0
2021-08-27 12:20:00,141.0,141.04,140.99,141.03,5187.0,134.1584,134.1964,134.1489,134.1869,5187.0
2021-08-27 12:25:00,141.04,141.09,141.03,141.09,5750.0,134.1964,134.244,134.1869,134.244,5750.0
2021-08-27 12:30:00,141.1,141.13,141.1,141.13,786.0,134.2535,134.2821,134.2535,134.2821,786.0
2021-08-27 12:35:00,141.11,141.14,141.1,141.14,12994.0,134.263,134.2916,134.2535,134.2916,12994.0
2021-08-27 12:40:00,141.12,141.13,141.1,141.11,2890.0,134.2725,134.2821,134.2535,134.263,2890.0
2021-08-27 12:45:00,141.1,141.13,141.1,141.12,3029.0,134.2535,134.2821,134.2535,134.2725,3029.0
2021-08-27 12:50:00,141.12,141.14,141.1,141.12,3260.0,134.2725,134.2916,134.2535,134.2725,3260.0
2021-08-27 12:55:00,141.14,141.17,141.13,141.17,5536.0,134.2916,134.3201,134.2821,134.3201,5536.0
2021-08-27 13:00:00,141.16,141.19,141.15,141.18,2910.0,134.3106,134.3392,134.3011,134.3296,2910.0
2021-08-27 13:05:00,141.18,141.21,141.18,141.21,2555.0,134.3296,134.3582,134.3296,134.3582,2555.0
2021-08-27 13:10:00,141.2,141.22,141.19,141.21,3570.0,134.3487,134.3677,134.3392,134.3582,3570.0
2021-08-27 13:15:00,141.21,141.21,141.18,141.18,1997.0,134.3582,134.3582,134.3296,134.3296,1997.0
2021-08-27 13:20:00,141.19,141.24,141.18,141.23,2361.0,134.3392,134.3867,134.3296,134.3772,2361.0
2021-08-27 13:25:00,141.22,141.23,141.2,141.2,3682.0,134.3677,134.3772,134.3487,134.3487,3682.0
2021-08-27 13:30:00,141.2,141.24,141.18,141.24,6222.0,134.3487,134.3867,134.3296,134.3867,6222.0
2021-08-27 13:35:00,141.23,141.26,141.23,141.24,2399.0,134.3772,134.4058,134.3772,134.3867,2399.0
2021-08-27 13:40:00,141.25,141.25,141.21,141.21,3341.0,134.3962,134.3962,134.3582,134.3582,3341.0
2021-08-27 13:45:00,141.2,141.23,141.2,141.22,2302.0,134.3487,134.3772,134.3487,134.3677,2302.0
2021-08-27 13:50:00,141.21,141.22,141.2,141.22,5078.0,134.3582,134.3677,134.3487,134.3677,5078.0
2021-08-27 13:55:00,141.22,141.23,141.22,141.23,1599.0,134.3677,134.3772,134.3677,134.3772,1599.0
2021-08-27 14:00:00,141.25,141.26,141.21,141.22,3511.0,134.3962,134.4058,134.3582,134.3677,3511.0
2021-08-27 14:05:00,141.19,141.2,141.16,141.18,10525.0,134.3392,134.3487,134.3106,134.3296,10525.0
2021-08-27 14:10:00,141.22,141.23,141.2,141.22,4007.0,134.3677,134.3772,134.3487,134.3677,4007.0
2021-08-27 14:15:00,141.21,141.22,141.18,141.21,4209.0,134.3582,134.3677,134.3296,134.3582,4209.0
2021-08-27 14:20:00,141.24,141.24,141.2,141.2,3662.0,134.3867,134.3867,134.3487,134.3487,3662.0
2021-08-27 14:25:00,141.2,141.23,141.19,141.22,2630.0,134.3487,134.3772,134.3392,134.3677,2630.0
2021-08-27 14:30:00,141.22,141.24,141.21,141.24,4979.0,134.3677,134.3867,134.3582,134.3867,4979.0
2021-08-27 14:35:00,141.25,141.27,141.23,141.23,2585.0,134.3962,134.4153,134.3772,134.3772,2585.0
2021-08-27 14:40:00,141.23,141.24,141.2,141.24,8035.0,134.3772,134.3867,134.3487,134.3867,8035.0
2021-08-27 14:45:00,141.21,141.22,141.18,141.2,5973.0,134.3582,134.3677,134.3296,134.3487,5973.0
2021-08-27 14:50:00,141.2,141.21,141.18,141.18,8121.0,134.3487,134.3582,134.3296,134.3296,8121.0
2021-08-27 14:55:00,141.19,141.21,141.18,141.2,3410.0,134.3392,134.3582,134.3296,134.3487,3410.0
2021-08-27 15:00:00,141.19,141.22,141.18,141.21,3677.0,134.3392,134.3677,134.3296,134.3582,3677.0
2021-08-27 15:05:00,141.22,141.24,141.2,141.22,8149.0,134.3677,134.3867,134.3487,134.3677,8149.0
2021-08-27 15:10:00,141.22,141.26,141.22,141.24,2017.0,134.3677,134.4058,134.3677,134.3867,2017.0
2021-08-27 15:15:00,141.28,141.31,141.26,141.3,3957.0,134.4248,134.4533,134.4058,134.4438,3957.0
2021-08-27 15:20:00,141.29,141.33,141.28,141.3,6865.0,134.4343,134.4724,134.4248,134.4438,6865.0
2021-08-27 15:25:00,141.3,141.32,141.26,141.26,6552.0,134.4438,134.4628,134.4058,134.4058,6552.0
2021-08-27 15:30:00,141.26,141.26,141.22,141.24,3719.0,134.4058,134.4058,134.3677,134.3867,3719.0
2021-08-27 15:35:00,141.24,141.24,141.19,141.19,6320.0,134.3867,134.3867,134.3392,134.3392,6320.0
2021-08-27 15:40:00,141.2,141.26,141.18,141.26,20137.0,134.3487,134.4058,134.3296,134.4058,20137.0
2021-08-27 15:45:00,141.27,141.31,141.21,141.22,11351.0,134.4153,134.4533,134.3582,134.3677,11351.0
2021-08-27 15:50:00,141.22,141.27,141.16,141.18,12884.0,134.3677,134.4153,134.3106,134.3296,12884.0
2021-08-27 15:55:00,141.17,141.2,141.1,141.19,27052.0,134.3201,134.3487,134.2535,134.3392,27052.0
2021-08-30 09:30:00,141.35,141.51,141.35,141.43,15814.0,134.4914,134.6436,134.4914,134.5675,15814.0
2021-08-30 09:35:00,141.44,141.52,141.44,141.52,3634.0,134.577,134.6531,134.577,134.6531,3634.0
2021-08-30 09:40:00,141.53,141.53,141.4,141.42,2718.0,134.6627,134.6627,134.539,134.558,2718.0
2021-08-30 09:45:00,141.42,141.58,141.4,141.55,6785.0,134.558,134.7102,134.539,134.6817,6785.0
2021-08-30 09:50:00,141.55,141.62,141.53,141.59,9034.0,134.6817,134.7483,134.6627,134.7197,9034.0
2021-08-30 09:55:00,141.58,141.66,141.58,141.65,5116.0,134.7102,134.7863,134.7102,134.7768,5116.0
2021-08-30 10:00:00,141.65,141.7,141.62,141.67,8699.0,134.7768,134.8244,134.7483,134.7959,8699.0
2021-08-30 10:05:00,141.67,141.7,141.66,141.67,3275.0,134.7959,134.8244,134.7863,134.7959,3275.0
2021-08-30 10:10:00,141.67,141.67,141.64,141.66,2803.0,134.7959,134.7959,134.7673,134.7863,2803.0
2021-08-30 10:15:00,141.65,141.7,141.64,141.69,8254.0,134.7768,134.8244,134.7673,134.8149,8254.0
2021-08-30 10:20:00,141.69,141.83,141.69,141.83,5557.0,134.8149,134.9481,134.8149,134.9481,5557.0
2021-08-30 10:25:00,141.83,141.85,141.81,141.85,2100.0,134.9481,134.9671,134.9291,134.9671,2100.0
2021-08-30 10:30:00,141.86,141.89,141.85,141.88,840.0,134.9766,135.0052,134.9671,134.9957,840.0
2021-08-30 10:35:00,141.88,141.9,141.83,141.89,17604.0,134.9957,135.0147,134.9481,135.0052,17604.0
2021-08-30 10:40:00,141.9,141.93,141.89,141.91,4805.0,135.0147,135.0432,135.0052,135.0242,4805.0
2021-08-30 10:45:00,141.93,142.0,141.92,141.98,4662.0,135.0432,135.1098,135.0337,135.0908,4662.0
2021-08-30 10:50:00,141.95,142.02,141.93,141.98,4860.0,135.0623,135.1289,135.0432,135.0908,4860.0
2021-08-30 10:55:00,141.97,141.97,141.9,141.95,9641.0,135.0813,135.0813,135.0147,135.0623,9641.0
2021-08-30 11:00:00,141.96,141.97,141.92,141.97,2054.0,135.0718,135.0813,135.0337,135.0813,2054.0
2021-08-30 11:05:00,141.97,142.03,141.96,142.0,5207.0,135.0813,135.1384,135.0718,135.1098,5207.0
2021-08-30 11:10:00,142.0,142.03,141.97,142.02,14922.0,135.1098,135.1384,135.0813,135.1289,14922.0
2021-08-30 11:15:00,142.0,142.02,141.9,141.91,2516.0,135.1098,135.1289,135.0147,135.0242,2516.0
2021-08-30 11:20:00,141.92,141.95,141.9,141.92,3996.0,135.0337,135.0623,135.0147,135.0337,3996.0
2021-08-30 11:25:00,141.89,141.9,141.88,141.89,1814.0,135.0052,135.0147,134.9957,135.0052,1814.0
2021-08-30 11:30:00,141.9,141.99,141.9,141.99,2121.0,135.0147,135.1003,135.0147,135.1003,2121.0
2021-08-30 11:35:00,141.99,141.99,141.93,141.94,2402.0,135.1003,135.1003,135.0432,135.0528,2402.0
2021-08-30 11:40:00,141.92,141.96,141.92,141.95,6095.0,135.0337,135.0718,135.0337,135.0623,6095.0
2021-08-30 11:45:00,141.97,142.0,141.95,141.99,4946.0,135.0813,135.1098,135.0623,135.1003,4946.0
2021-08-30 11:50:00,141.98,142.0,141.98,141.99,2636.0,135.0908,135.1098,135.0908,135.1003,2636.0
2021-08-30 11:55:00,142.01,142.02,141.98,141.98,1458.0,135.1194,135.1289,135.0908,135.0908,1458.0
2021-08-30 12:00:00,141.98,141.98,141.91,141.94,5826.0,135.0908,135.0908,135.0242,135.0528,5826.0
2021-08-30 12:05:00,141.93,141.93,141.89,141.91,4330.0,135.0432,135.0432,135.0052,135.0242,4330.0
2021-08-30 12:10:00,141.93,141.95,141.92,141.93,3241.0,135.0432,135.0623,135.0337,135.0432,3241.0
2021-08-30 12:15:00,141.92,141.94,141.85,141.86,1946.0,135.0337,135.0528,134.9671,134.9766,1946.0
2021-08-30 12:20:00,141.86,141.86,141.83,141.83,1928.0,134.9766,134.9766,134.9481,134.9481,1928.0
2021-08-30 12:25:00,141.84,141.86,141.82,141.85,2956.0,134.9576,134.9766,134.9386,134.9671,2956.0
2021-08-30 12:30:00,141.85,141.85,141.82,141.84,2941.0,134.9671,134.9671,134.9386,134.9576,2941.0
2021-08-30 12:35:00,141.86,141.87,141.84,141.87,2032.0,134.9766,134.9862,134.9576,134.9862,2032.0
2021-08-30 12:40:00,141.9,141.91,141.89,141.91,5310.0,135.0147,135.0242,135.0052,135.0242,5310.0
2021-08-30 12:45:00,141.91,141.91,141.87,141.88,3170.0,135.0242,135.0242,134.9862,134.9957,3170.0
2021-08-30 12:50:00,141.88,141.92,141.88,141.92,3705.0,134.9957,135.0337,134.9957,135.0337,3705.0
2021-08-30 12:55:00,141.92,141.95,141.9,141.95,4177.0,135.0337,135.0623,135.0147,135.0623,4177.0
2021-08-30 13:00:00,141.95,141.95,141.92,141.92,5003.0,135.0623,135.0623,135.0337,135.0337,5003.0
2021-08-30 13:05:00,141.91,141.98,141.91,141.96,4545.0,135.0242,135.0908,135.0242,135.0718,4545.0
2021-08-30 13:10:00,141.97,142.01,141.97,142.0,4999.0,135.0813,135.1194,135.0813,135.1098,4999.0
2021-08-30 13:15:00,142.0,142.01,141.99,141.99,5543.0,135.1098,135.1194,135.1003,135.1003,5543.0
2021-08-30 13:20:00,141.99,141.99,141.96,141.99,4468.0,135.1003,135.1003,135.0718,135.1003,4468.0
2021-08-30 13:25:00,141.99,142.01,141.97,141.99,3253.0,135.1003,135.1194,135.0813,135.1003,3253.0
2021-08-30 13:30:00,141.99,142.01,141.97,142.01,4589.0,135.1003,135.1194,135.0813,135.1194,4589.0
2021-08-30 13:35:00,142.0,142.01,141.98,141.99,13388.0,135.1098,135.1194,135.0908,135.1003,13388.0
2021-08-30 13:40:00,142.0,142.03,141.98,142.03,8776.0,135.1098,135.1384,135.0908,135.1384,8776.0
2021-08-30 13:45:00,142.02,142.05,142.02,142.05,3523.0,135.1289,135.1574,135.1289,135.1574,3523.0
2021-08-30 13:50:00,142.05,142.06,142.03,142.06,5422.0,135.1574,135.1669,135.1384,135.1669,5422.0
2021-08-30 13:55:00,142.05,142.05,142.02,142.05,12562.0,135.1574,135.1574,135.1289,135.1574,12562.0
2021-08-30 14:00:00,142.05,142.05,142.0,142.05,9084.0,135.1574,135.1574,135.1098,135.1574,9084.0
2021-08-30 14:05:00,142.05,142.07,142.02,142.02,4505.0,135.1574,135.1765,135.1289,135.1289,4505.0
2021-08-30 14:10:00,142.01,142.05,142.01,142.03,18535.0,135.1194,135.1574,135.1194,135.1384,18535.0
2021-08-30 14:15:00,142.02,142.07,142.01,142.03,5904.0,135.1289,135.1765,135.1194,135.1384,5904.0
2021-08-30 14:20:00,142.0,142.01,141.98,142.01,14274.0,135.1098,135.1194,135.0908,135.1194,14274.0
2021-08-30 14:25:00,142.01,142.03,142.0,142.02,2286.0,135.1194,135.1384,135.1098,135.1289,2286.0
2021-08-30 14:30:00,142.03,142.03,142.0,142.0,5786.0,135.1384,135.1384,135.1098,135.1098,5786.0
2021-08-30 14:35:00,142.01,142.01,141.97,141.97,3706.0,135.1194,135.1194,135.0813,135.0813,3706.0
2021-08-30 14:40:00,141.99,141.99,141.95,141.96,4318.0,135.1003,135.1003,135.0623,135.0718,4318.0
2021-08-30 14:45:00,141.97,142.01,141.97,142.01,6951.0,135.0813,135.1194,135.0813,135.1194,6951.0
2021-08-30 14:50:00,142.0,142.03,141.98,142.03,8285.0,135.1098,135.1384,135.0908,135.1384,8285.0
2021-08-30 14:55:00,142.03,142.05,142.02,142.05,3908.0,135.1384,135.1574,135.1289,135.1574,3908.0
2021-08-30 15:00:00,142.05,142.05,142.02,142.05,2425.0,135.1574,135.1574,135.1289,135.1574,2425.0
2021-08-30 15:05:00,142.05,142.05,142.03,142.04,2974.0,135.1574,135.1574,135.1384,135.1479,2974.0
2021-08-30 15:10:00,142.05,142.05,142.02,142.02,5324.0,135.1574,135.1574,135.1289,135.1289,5324.0
2021-08-30 15:15:00,142.01,142.04,142.0,142.0,8355.0,135.1194,135.1479,135.1098,135.1098,8355.0
2021-08-30 15:20:00,142.01,142.02,141.99,141.99,4958.0,135.1194,135.1289,135.1003,135.1003,4958.0
2021-08-30 15:25:00,141.99,142.0,141.97,141.99,11507.0,135.1003,135.1098,135.0813,135.1003,11507.0
2021-08-30 15:30:00,141.99,141.99,141.94,141.96,12560.0,135.1003,135.1003,135.0528,135.0718,12560.0
2021-08-30 15:35:00,141.96,141.97,141.93,141.97,6085.0,135.0718,135.0813,135.0432,135.0813,6085.0
2021-08-30 15:40:00,141.95,141.97,141.9,141.9,7397.0,135.0623,135.0813,135.0147,135.0147,7397.0
2021-08-30 15:45:00,141.89,141.93,141.88,141.91,11333.0,135.0052,135.0432,134.9957,135.0242,11333.0
2021-08-30 15:50:00,141.91,141.92,141.85,141.88,23911.0,135.0242,135.0337,134.9671,134.9957,23911.0
2021-08-30 15:55:00,141.88,141.88,141.77,141.78,75427.0,134.9957,134.9957,134.891,134.9005,75427.0
2021-08-31 09:30:00,141.92,141.92,141.51,141.56,15996.0,135.0337,135.0337,134.6436,134.6912,15996.0
2021-08-31 09:35:00,141.56,141.56,141.46,141.51,3518.0,134.6912,134.6912,134.5961,134.6436,3518.0
2021-08-31 09:40:00,141.49,141.53,141.44,141.5,3038.0,134.6246,134.6627,134.577,134.6341,3038.0
2021-08-31 09:45:00,141.47,141.51,141.42,141.5,7504.0,134.6056,134.6436,134.558,134.6341,7504.0
2021-08-31 09:50:00,141.48,141.49,141.33,141.42,9107.0,134.6151,134.6246,134.4724,134.558,9107.0
2021-08-31 09:55:00,141.36,141.5,141.36,141.42,9223.0,134.5009,134.6341,134.5009,134.558,9223.0
2021-08-31 10:00:00,141.39,141.47,141.37,141.44,10934.0,134.5294,134.6056,134.5104,134.577,10934.0
2021-08-31 10:05:00,141.45,141.5,141.42,141.5,7986.0,134.5865,134.6341,134.558,134.6341,7986.0
2021-08-31 10:10:00,141.45,141.51,141.45,141.47,11793.0,134.5865,134.6436,134.5865,134.6056,11793.0
2021-08-31 10:15:00,141.47,141.47,141.39,141.43,12816.0,134.6056,134.6056,134.5294,134.5675,12816.0
2021-08-31 10:20:00,141.43,141.43,141.31,141.32,5766.0,134.5675,134.5675,134.4533,134.4628,5766.0
2021-08-31 10:25:00,141.3,141.39,141.3,141.38,3509.0,134.4438,134.5294,134.4438,134.5199,3509.0
2021-08-31 10:30:00,141.38,141.48,141.37,141.4,9419.0,134.5199,134.6151,134.5104,134.539,9419.0
2021-08-31 10:35:00,141.37,141.43,141.32,141.43,6937.0,134.5104,134.5675,134.4628,134.5675,6937.0
2021-08-31 10:40:00,141.43,141.44,141.35,141.38,11835.0,134.5675,134.577,134.4914,134.5199,11835.0
2021-08-31 10:45:00,141.4,141.46,141.4,141.42,2875.0,134.539,134.5961,134.539,134.558,2875.0
2021-08-31 10:50:00,141.38,141.4,141.35,141.35,4974.0,134.5199,134.539,134.4914,134.4914,4974.0
2021-08-31 10:55:00,141.36,141.42,141.36,141.42,6012.0,134.5009,134.558,134.5009,134.558,6012.0
2021-08-31 11:00:00,141.45,141.47,141.32,141.32,22728.0,134.5865,134.6056,134.4628,134.4628,22728.0
2021-08-31 11:05:00,141.32,141.42,141.31,141.39,8150.0,134.4628,134.558,134.4533,134.5294,8150.0
2021-08-31 11:10:00,141.38,141.41,141.38,141.39,3954.0,134.5199,134.5485,134.5199,134.5294,3954.0
2021-08-31 11:15:00,141.4,141.51,141.4,141.49,4107.0,134.539,134.6436,134.539,134.6246,4107.0
2021-08-31 11:20:00,141.49,141.54,141.48,141.49,4538.0,134.6246,134.6722,134.6151,134.6246,4538.0
2021-08-31 11:25:00,141.48,141.48,141.43,141.46,10818.0,134.6151,134.6151,134.5675,134.5961,10818.0
2021-08-31 11:30:00,141.49,141.52,141.45,141.52,2468.0,134.6246,134.6531,134.5865,134.6531,2468.0
2021-08-31 11:35:00,141.52,141.55,141.5,141.52,3535.0,134.6531,134.6817,134.6341,134.6531,3535.0
2021-08-31 11:40:00,141.53,141.57,141.52,141.55,5338.0,134.6627,134.7007,134.6531,134.6817,5338.0
2021-08-31 11:45:00,141.54,141.54,141.51,141.53,3898.0,134.6722,134.6722,134.6436,134.6627,3898.0
2021-08-31 11:50:00,141.52,141.54,141.49,141.51,3508.0,134.6531,134.6722,134.6246,134.6436,3508.0
2021-08-31 11:55:00,141.51,141.51,141.49,141.49,2162.0,134.6436,134.6436,134.6246,134.6246,2162.0
2021-08-31 12:00:00,141.49,141.49,141.42,141.44,7160.0,134.6246,134.6246,134.558,134.577,7160.0
2021-08-31 12:05:00,141.44,141.47,141.44,141.45,3635.0,134.577,134.6056,134.577,134.5865,3635.0
2021-08-31 12:10:00,141.44,141.45,141.42,141.42,6045.0,134.577,134.5865,134.558,134.558,6045.0
2021-08-31 12:15:00,141.42,141.43,141.4,141.42,4022.0,134.558,134.5675,134.539,134.558,4022.0
2021-08-31 12:20:00,141.42,141.45,141.4,141.44,2657.0,134.558,134.5865,134.539,134.577,2657.0
2021-08-31 12:25:00,141.44,141.48,141.43,141.48,3830.0,134.577,134.6151,134.5675,134.6151,3830.0
2021-08-31 12:30:00,141.47,141.48,141.45,141.47,5686.0,134.6056,134.6151,134.5865,134.6056,5686.0
2021-08-31 12:35:00,141.47,141.47,141.43,141.46,3308.0,134.6056,134.6056,134.5675,134.5961,3308.0
2021-08-31 12:40:00,141.45,141.45,141.43,141.44,3079.0,134.5865,134.5865,134.5675,134.577,3079.0
2021-08-31 12:45:00,141.42,141.44,141.4,141.4,9853.0,134.558,134.577,134.539,134.539,9853.0
2021-08-31 12:50:00,141.41,141.41,141.37,141.37,7638.0,134.5485,134.5485,134.5104,134.5104,7638.0
2021-08-31 12:55:00,141.38,141.39,141.36,141.38,10083.0,134.5199,134.5294,134.5009,134.5199,10083.0
2021-08-31 13:00:00,141.38,141.38,141.35,141.36,2600.0,134.5199,134.5199,134.4914,134.5009,2600.0
2021-08-31 13:05:00,141.36,141.36,141.28,141.28,5872.0,134.5009,134.5009,134.4248,134.4248,5872.0
2021-08-31 13:10:00,141.3,141.31,141.29,141.3,2997.0,134.4438,134.4533,134.4343,134.4438,2997.0
2021-08-31 13:15:00,141.31,141.31,141.24,141.25,6560.0,134.4533,134.4533,134.3867,134.3962,6560.0
2021-08-31 13:20:00,141.24,141.27,141.17,141.2,8641.0,134.3867,134.4153,134.3201,134.3487,8641.0
2021-08-31 13:25:00,141.15,141.2,141.13,141.18,2861.0,134.3011,134.3487,134.2821,134.3296,2861.0
2021-08-31 13:30:00,141.18,141.18,141.15,141.15,4399.0,134.3296,134.3296,134.3011,134.3011,4399.0
2021-08-31 13:35:00,141.15,141.19,141.15,141.19,2681.0,134.3011,134.3392,134.3011,134.3392,2681.0
2021-08-31 13:40:00,141.2,141.21,141.18,141.19,7806.0,134.3487,134.3582,134.3296,134.3392,7806.0
2021-08-31 13:45:00,141.19,141.23,141.19,141.23,4111.0,134.3392,134.3772,134.3392,134.3772,4111.0
2021-08-31 13:50:00,141.23,141.26,141.23,141.25,3311.0,134.3772,134.4058,134.3772,134.3962,3311.0
2021-08-31 13:55:00,141.23,141.25,141.22,141.25,2811.0,134.3772,134.3962,134.3677,134.3962,2811.0
2021-08-31 14:00:00,141.26,141.28,141.24,141.25,4556.0,134.4058,134.4248,134.3867,134.3962,4556.0
2021-08-31 14:05:00,141.22,141.24,141.2,141.2,2467.0,134.3677,134.3867,134.3487,134.3487,2467.0
2021-08-31 14:10:00,141.19,141.22,141.17,141.21,2282.0,134.3392,134.3677,134.3201,134.3582,2282.0
2021-08-31 14:15:00,141.21,141.24,141.2,141.2,2311.0,134.3582,134.3867,134.3487,134.3487,2311.0
2021-08-31 14:20:00,141.2,141.24,141.2,141.23,6787.0,134.3487,134.3867,134.3487,134.3772,6787.0
2021-08-31 14:25:00,141.22,141.24,141.19,141.19,3034.0,134.3677,134.3867,134.3392,134.3392,3034.0
2021-08-31 14:30:00,141.21,141.25,141.2,141.24,2554.0,134.3582,134.3962,134.3487,134.3867,2554.0
2021-08-31 14:35:00,141.24,141.26,141.21,141.21,6158.0,134.3867,134.4058,134.3582,134.3582,6158.0
2021-08-31 14:40:00,141.21,141.24,141.18,141.19,6991.0,134.3582,134.3867,134.3296,134.3392,6991.0
2021-08-31 14:45:00,141.2,141.2,141.13,141.15,3964.0,134.3487,134.3487,134.2821,134.3011,3964.0
2021-08-31 14:50:00,141.16,141.22,141.16,141.17,10727.0,134.3106,134.3677,134.3106,134.3201,10727.0
2021-08-31 14:55:00,141.16,141.28,141.15,141.27,8526.0,134.3106,134.4248,134.3011,134.4153,8526.0
2021-08-31 15:00:00,141.27,141.29,141.22,141.26,5705.0,134.4153,134.4343,134.3677,134.4058,5705.0
2021-08-31 15:05:00,141.25,141.26,141.21,141.22,3839.0,134.3962,134.4058,134.3582,134.3677,3839.0
2021-08-31 15:10:00,141.21,141.22,141.18,141.18,8306.0,134.3582,134.3677,134.3296,134.3296,8306.0
2021-08-31 15:15:00,141.18,141.2,141.17,141.19,10517.0,134.3296,134.3487,134.3201,134.3392,10517.0
2021-08-31 15:20:00,141.18,141.2,141.13,141.2,11101.0,134.3296,134.3487,134.2821,134.3487,11101.0
2021-08-31 15:25:00,141.19,141.21,141.14,141.15,6464.0,134.3392,134.3582,134.2916,134.3011,6464.0
2021-08-31 15:30:00,141.16,141.21,141.12,141.2,7383.0,134.3106,134.3582,134.2725,134.3487,7383.0
2021-08-31 15:35:00,141.21,141.26,141.18,141.25,5904.0,134.3582,134.4058,134.3296,134.3962,5904.0
2021-08-31 15:40:00,141.25,141.3,141.22,141.29,16060.0,134.3962,134.4438,134.3677,134.4343,16060.0
2021-08-31 15:45:00,141.3,141.34,141.27,141.34,15595.0,134.4438,134.4819,134.4153,134.4819,15595.0
2021-08-31 15:50:00,141.33,141.33,141.16,141.18,28802.0,134.4724,134.4724,134.3106,134.3296,28802.0
2021-08-31 15:55:00,141.18,141.32,141.17,141.21,34250.0,134.3296,134.4628,134.3201,134.3582,34250.0
2021-09-01 09:30:00,141.53,141.53,141.31,141.35,37315.0,134.6627,134.6627,134.4533,134.4914,37315.0
2021-09-01 09:35:00,141.35,141.37,141.23,141.25,19053.0,134.4914,134.5104,134.3772,134.3962,19053.0
2021-09-01 09:40:00,141.26,141.28,141.17,141.26,10012.0,134.4058,134.4248,134.3201,134.4058,10012.0
2021-09-01 09:45:00,141.27,141.4,141.27,141.38,5564.0,134.4153,134.539,134.4153,134.5199,5564.0
2021-09-01 09:50:00,141.37,141.39,141.3,141.34,15483.0,134.5104,134.5294,134.4438,134.4819,15483.0
2021-09-01 09:55:00,141.33,141.33,141.07,141.14,28118.0,134.4724,134.4724,134.225,134.2916,28118.0
2021-09-01 10:00:00,141.15,141.26,141.12,141.17,32663.0,134.3011,134.4058,134.2725,134.3201,32663.0
2021-09-01 10:05:00,141.18,141.19,141.11,141.14,40991.0,134.3296,134.3392,134.263,134.2916,40991.0
2021-09-01 10:10:00,141.16,141.17,141.12,141.14,3586.0,134.3106,134.3201,134.2725,134.2916,3586.0
2021-09-01 10:15:00,141.14,141.14,141.07,141.1,1732.0,134.2916,134.2916,134.225,134.2535,1732.0
2021-09-01 10:20:00,141.07,141.11,141.06,141.06,5093.0,134.225,134.263,134.2155,134.2155,5093.0
2021-09-01 10:25:00,141.08,141.11,141.08,141.1,11356.0,134.2345,134.263,134.2345,134.2535,11356.0
2021-09-01 10:30:00,141.1,141.17,141.09,141.11,10773.0,134.2535,134.3201,134.244,134.263,10773.0
2021-09-01 10:35:00,141.11,141.24,141.1,141.23,10782.0,134.263,134.3867,134.2535,134.3772,10782.0
2021-09-01 10:40:00,141.22,141.22,141.18,141.19,3911.0,134.3677,134.3677,134.3296,134.3392,3911.0
2021-09-01 10:45:00,141.2,141.26,141.2,141.22,23072.0,134.3487,134.4058,134.3487,134.3677,23072.0
2021-09-01 10:50:00,141.22,141.25,141.18,141.2,14210.0,134.3677,134.3962,134.3296,134.3487,14210.0
2021-09-01 10:55:00,141.21,141.23,141.18,141.23,7149.0,134.3582,134.3772,134.3296,134.3772,7149.0
2021-09-01 11:00:00,141.24,141.27,141.16,141.17,8473.0,134.3867,134.4153,134.3106,134.3201,8473.0
2021-09-01 11:05:00,141.17,141.26,141.14,141.25,10411.0,134.3201,134.4058,134.2916,134.3962,10411.0
2021-09-01 11:10:00,141.25,141.3,141.24,141.25,9551.0,134.3962,134.4438,134.3867,134.3962,9551.0
2021-09-01 11:15:00,141.25,141.28,141.21,141.23,11189.0,134.3962,134.4248,134.3582,134.3772,11189.0
2021-09-01 11:20:00,141.24,141.24,141.16,141.2,8911.0,134.3867,134.3867,134.3106,134.3487,8911.0
2021-09-01 11:25:00,141.18,141.29,141.18,141.29,9639.0,134.3296,134.4343,134.3296,134.4343,9639.0
2021-09-01 11:30:00,141.28,141.35,141.27,141.34,9571.0,134.4248,134.4914,134.4153,134.4819,9571.0
2021-09-01 11:35:00,141.34,141.39,141.34,141.35,11140.0,134.4819,134.5294,134.4819,134.4914,11140.0
2021-09-01 11:40:00,141.34,141.36,141.32,141.36,5791.0,134.4819,134.5009,134.4628,134.5009,5791.0
2021-09-01 11:45:00,141.35,141.36,141.33,141.35,8239.0,134.4914,134.5009,134.4724,134.4914,8239.0
2021-09-01 11:50:00,141.36,141.39,141.35,141.37,5426.0,134.5009,134.5294,134.4914,134.5104,5426.0
2021-09-01 11:55:00,141.37,141.4,141.36,141.37,3017.0,134.5104,134.539,134.5009,134.5104,3017.0
2021-09-01 12:00:00,141.36,141.43,141.35,141.42,14272.0,134.5009,134.5675,134.4914,134.558,14272.0
2021-09-01 12:05:00,141.42,141.43,141.4,141.42,4254.0,134.558,134.5675,134.539,134.558,4254.0
2021-09-01 12:10:00,141.41,141.44,141.4,141.42,16348.0,134.5485,134.577,134.539,134.558,16348.0
2021-09-01 12:15:00,141.41,141.42,141.39,141.41,8875.0,134.5485,134.558,134.5294,134.5485,8875.0
2021-09-01 12:20:00,141.41,141.42,141.41,141.42,3735.0,134.5485,134.558,134.5485,134.558,3735.0
2021-09-01 12:25:00,141.42,141.44,141.37,141.41,11657.0,134.558,134.577,134.5104,134.5485,11657.0
2021-09-01 12:30:00,141.4,141.43,141.39,141.43,3798.0,134.539,134.5675,134.5294,134.5675,3798.0
2021-09-01 12:35:00,141.43,141.45,141.42,141.45,3415.0,134.5675,134.5865,134.558,134.5865,3415.0
2021-09-01 12:40:00,141.45,141.46,141.43,141.46,2215.0,134.5865,134.5961,134.5675,134.5961,2215.0
2021-09-01 12:45:00,141.45,141.49,141.44,141.49,8362.0,134.5865,134.6246,134.577,134.6246,8362.0
2021-09-01 12:50:00,141.51,141.57,141.5,141.56,3604.0,134.6436,134.7007,134.6341,134.6912,3604.0
2021-09-01 12:55:00,141.57,141.59,141.55,141.57,4377.0,134.7007,134.7197,134.6817,134.7007,4377.0
2021-09-01 13:00:00,141.57,141.58,141.54,141.58,8614.0,134.7007,134.7102,134.6722,134.7102,8614.0
2021-09-01 13:05:00,141.58,141.58,141.56,141.57,2395.0,134.7102,134.7102,134.6912,134.7007,2395.0
2021-09-01 13:10:00,141.58,141.58,141.54,141.56,2521.0,134.7102,134.7102,134.6722,134.6912,2521.0
2021-09-01 13:15:00,141.56,141.57,141.56,141.56,558.0,134.6912,134.7007,134.6912,134.6912,558.0
2021-09-01 13:20:00,141.55,141.58,141.54,141.57,6787.0,134.6817,134.7102,134.6722,134.7007,6787.0
2021-09-01 13:25:00,141.56,141.56,141.54,141.56,8066.0,134.6912,134.6912,134.6722,134.6912,8066.0
2021-09-01 13:30:00,141.56,141.59,141.56,141.58,2136.0,134.6912,134.7197,134.6912,134.7102,2136.0
2021-09-01 13:35:00,141.59,141.59,141.56,141.56,2220.0,134.7197,134.7197,134.6912,134.6912,2220.0
2021-09-01 13:40:00,141.55,141.57,141.55,141.56,2790.0,134.6817,134.7007,134.6817,134.6912,2790.0
2021-09-01 13:45:00,141.55,141.57,141.55,141.55,11674.0,134.6817,134.7007,134.6817,134.6817,11674.0
2021-09-01 13:50:00,141.55,141.55,141.53,141.55,3605.0,134.6817,134.6817,134.6627,134.6817,3605.0
2021-09-01 13:55:00,141.55,141.58,141.55,141.58,1000.0,134.6817,134.7102,134.6817,134.7102,1000.0
2021-09-01 14:00:00,141.59,141.6,141.57,141.58,1900.0,134.7197,134.7293,134.7007,134.7102,1900.0
2021-09-01 14:05:00,141.58,141.59,141.57,141.58,2348.0,134.7102,134.7197,134.7007,134.7102,2348.0
2021-09-01 14:10:00,141.57,141.6,141.57,141.59,4479.0,134.7007,134.7293,134.7007,134.7197,4479.0
2021-09-01 14:15:00,141.58,141.59,141.57,141.57,5386.0,134.7102,134.7197,134.7007,134.7007,5386.0
2021-09-01 14:20:00,141.56,141.58,141.51,141.52,8743.0,134.6912,134.7102,134.6436,134.6531,8743.0
2021-09-01 14:25:00,141.52,141.57,141.52,141.56,9514.0,134.6531,134.7007,134.6531,134.6912,9514.0
2021-09-01 14:30:00,141.55,141.55,141.47,141.49,8226.0,134.6817,134.6817,134.6056,134.6246,8226.0
2021-09-01 14:35:00,141.48,141.5,141.43,141.46,6414.0,134.6151,134.6341,134.5675,134.5961,6414.0
2021-09-01 14:40:00,141.47,141.5,141.46,141.48,385504.0,134.6056,134.6341,134.5961,134.6151,385504.0
2021-09-01 14:45:00,141.49,141.5,141.44,141.44,5006.0,134.6246,134.6341,134.577,134.577,5006.0
2021-09-01 14:50:00,141.43,141.47,141.43,141.47,9227.0,134.5675,134.6056,134.5675,134.6056,9227.0
2021-09-01 14:55:00,141.47,141.5,141.45,141.47,4499.0,134.6056,134.6341,134.5865,134.6056,4499.0
2021-09-01 15:00:00,141.46,141.46,141.4,141.4,9305.0,134.5961,134.5961,134.539,134.539,9305.0
2021-09-01 15:05:00,141.41,141.44,141.34,141.38,16436.0,134.5485,134.577,134.4819,134.5199,16436.0
2021-09-01 15:10:00,141.4,141.45,141.37,141.45,13014.0,134.539,134.5865,134.5104,134.5865,13014.0
2021-09-01 15:15:00,141.46,141.51,141.46,141.5,6420.0,134.5961,134.6436,134.5961,134.6341,6420.0
2021-09-01 15:20:00,141.51,141.53,141.5,141.5,9367.0,134.6436,134.6627,134.6341,134.6341,9367.0
2021-09-01 15:25:00,141.49,141.5,141.45,141.45,10891.0,134.6246,134.6341,134.5865,134.5865,10891.0
2021-09-01 15:30:00,141.45,141.45,141.4,141.43,40895.0,134.5865,134.5865,134.539,134.5675,40895.0
2021-09-01 15:35:00,141.43,141.44,141.35,141.37,13420.0,134.5675,134.577,134.4914,134.5104,13420.0
2021-09-01 15:40:00,141.37,141.38,141.29,141.32,11451.0,134.5104,134.5199,134.4343,134.4628,11451.0
2021-09-01 15:45:00,141.33,141.39,141.31,141.34,15061.0,134.4724,134.5294,134.4533,134.4819,15061.0
2021-09-01 15:50:00,141.34,141.36,141.28,141.3,36504.0,134.4819,134.5009,134.4248,134.4438,36504.0
2021-09-01 15:55:00,141.3,141.33,141.23,141.33,77721.0,134.4438,134.4724,134.3772,134.4724,77721.0
2021-09-02 09:30:00,141.61,141.72,141.61,141.61,10386.0,134.7388,134.8434,134.7388,134.7388,10386.0
2021-09-02 09:35:00,141.61,141.65,141.56,141.62,6396.0,134.7388,134.7768,134.6912,134.7483,6396.0
2021-09-02 09:40:00,141.65,141.71,141.63,141.65,6474.0,134.7768,134.8339,134.7578,134.7768,6474.0
2021-09-02 09:45:00,141.66,141.78,141.66,141.69,7262.0,134.7863,134.9005,134.7863,134.8149,7262.0
2021-09-02 09:50:00,141.67,141.68,141.53,141.53,8086.0,134.7959,134.8054,134.6627,134.6627,8086.0
2021-09-02 09:55:00,141.55,141.55,141.48,141.52,22071.0,134.6817,134.6817,134.6151,134.6531,22071.0
2021-09-02 10:00:00,141.51,141.55,141.41,141.42,21866.0,134.6436,134.6817,134.5485,134.558,21866.0
2021-09-02 10:05:00,141.42,141.46,141.41,141.45,3969.0,134.558,134.5961,134.5485,134.5865,3969.0
2021-09-02 10:10:00,141.44,141.45,141.38,141.43,6958.0,134.577,134.5865,134.5199,134.5675,6958.0
2021-09-02 10:15:00,141.42,141.45,141.4,141.4,6043.0,134.558,134.5865,134.539,134.539,6043.0
2021-09-02 10:20:00,141.41,141.46,141.4,141.45,4672.0,134.5485,134.5961,134.539,134.5865,4672.0
2021-09-02 10:25:00,141.46,141.47,141.42,141.45,11687.0,134.5961,134.6056,134.558,134.5865,11687.0
2021-09-02 10:30:00,141.45,141.47,141.43,141.44,13510.0,134.5865,134.6056,134.5675,134.577,13510.0
2021-09-02 10:35:00,141.44,141.44,141.32,141.34,5837.0,134.577,134.577,134.4628,134.4819,5837.0
2021-09-02 10:40:00,141.34,141.36,141.32,141.36,6276.0,134.4819,134.5009,134.4628,134.5009,6276.0
2021-09-02 10:45:00,141.38,141.42,141.36,141.36,8100.0,134.5199,134.558,134.5009,134.5009,8100.0
2021-09-02 10:50:00,141.33,141.38,141.33,141.34,2452.0,134.4724,134.5199,134.4724,134.4819,2452.0
2021-09-02 10:55:00,141.34,141.34,141.3,141.33,2651.0,134.4819,134.4819,134.4438,134.4724,2651.0
2021-09-02 11:00:00,141.33,141.37,141.31,141.34,4837.0,134.4724,134.5104,134.4533,134.4819,4837.0
2021-09-02 11:05:00,141.34,141.34,141.26,141.27,3236.0,134.4819,134.4819,134.4058,134.4153,3236.0
2021-09-02 11:10:00,141.33,141.34,141.31,141.34,3117.0,134.4724,134.4819,134.4533,134.4819,3117.0
2021-09-02 11:15:00,141.34,141.41,141.33,141.41,6093.0,134.4819,134.5485,134.4724,134.5485,6093.0
2021-09-02 11:20:00,141.41,141.42,141.38,141.41,2258.0,134.5485,134.558,134.5199,134.5485,2258.0
2021-09-02 11:25:00,141.41,141.41,141.38,141.38,6370.0,134.5485,134.5485,134.5199,134.5199,6370.0
2021-09-02 11:30:00,141.4,141.43,141.39,141.41,3648.0,134.539,134.5675,134.5294,134.5485,3648.0
2021-09-02 11:35:00,141.41,141.46,141.41,141.42,6003.0,134.5485,134.5961,134.5485,134.558,6003.0
2021-09-02 11:40:00,141.41,141.43,141.4,141.41,14606.0,134.5485,134.5675,134.539,134.5485,14606.0
2021-09-02 11:45:00,141.41,141.42,141.4,141.41,2759.0,134.5485,134.558,134.539,134.5485,2759.0
2021-09-02 11:50:00,141.38,141.39,141.34,141.35,4323.0,134.5199,134.5294,134.4819,134.4914,4323.0
2021-09-02 11:55:00,141.36,141.41,141.34,141.35,13737.0,134.5009,134.5485,134.4819,134.4914,13737.0
2021-09-02 12:00:00,141.34,141.36,141.33,141.33,3612.0,134.4819,134.5009,134.4724,134.4724,3612.0
2021-09-02 12:05:00,141.32,141.35,141.31,141.32,3786.0,134.4628,134.4914,134.4533,134.4628,3786.0
2021-09-02 12:10:00,141.33,141.34,141.31,141.32,5031.0,134.4724,134.4819,134.4533,134.4628,5031.0
2021-09-02 12:15:00,141.32,141.33,141.25,141.25,3414.0,134.4628,134.4724,134.3962,134.3962,3414.0
2021-09-02 12:20:00,141.25,141.28,141.25,141.26,2667.0,134.3962,134.4248,134.3962,134.4058,2667.0
2021-09-02 12:25:00,141.23,141.26,141.23,141.25,2200.0,134.3772,134.4058,134.3772,134.3962,2200.0
2021-09-02 12:30:00,141.24,141.29,141.24,141.28,3232.0,134.3867,134.4343,134.3867,134.4248,3232.0
2021-09-02 12:35:00,141.28,141.28,141.23,141.23,1781.0,134.4248,134.4248,134.3772,134.3772,1781.0
2021-09-02 12:40:00,141.23,141.26,141.22,141.26,3339.0,134.3772,134.4058,134.3677,134.4058,3339.0
2021-09-02 12:45:00,141.28,141.28,141.21,141.22,2784.0,134.4248,134.4248,134.3582,134.3677,2784.0
2021-09-02 12:50:00,141.23,141.28,141.23,141.28,4211.0,134.3772,134.4248,134.3772,134.4248,4211.0
2021-09-02 12:55:00,141.3,141.32,141.29,141.32,3042.0,134.4438,134.4628,134.4343,134.4628,3042.0
2021-09-02 13:00:00,141.32,141.33,141.3,141.3,2005.0,134.4628,134.4724,134.4438,134.4438,2005.0
2021-09-02 13:05:00,141.32,141.33,141.26,141.26,7885.0,134.4628,134.4724,134.4058,134.4058,7885.0
2021-09-02 13:10:00,141.27,141.28,141.24,141.25,6050.0,134.4153,134.4248,134.3867,134.3962,6050.0
2021-09-02 13:15:00,141.24,141.25,141.19,141.19,8045.0,134.3867,134.3962,134.3392,134.3392,8045.0
2021-09-02 13:20:00,141.19,141.2,141.14,141.15,4805.0,134.3392,134.3487,134.2916,134.3011,4805.0
2021-09-02 13:25:00,141.13,141.16,141.12,141.14,3952.0,134.2821,134.3106,134.2725,134.2916,3952.0
2021-09-02 13:30:00,141.13,141.16,141.11,141.13,15057.0,134.2821,134.3106,134.263,134.2821,15057.0
2021-09-02 13:35:00,141.14,141.17,141.09,141.13,99817.0,134.2916,134.3201,134.244,134.2821,99817.0
2021-09-02 13:40:00,141.14,141.16,141.08,141.1,7383.0,134.2916,134.3106,134.2345,134.2535,7383.0
2021-09-02 13:45:00,141.11,141.12,141.04,141.05,29066.0,134.263,134.2725,134.1964,134.2059,29066.0
2021-09-02 13:50:00,141.04,141.07,141.01,141.01,7918.0,134.1964,134.225,134.1679,134.1679,7918.0
2021-09-02 13:55:00,141.01,141.05,140.99,141.04,6925.0,134.1679,134.2059,134.1489,134.1964,6925.0
2021-09-02 14:00:00,141.01,141.03,140.99,140.99,7976.0,134.1679,134.1869,134.1489,134.1489,7976.0
2021-09-02 14:05:00,141.0,141.02,140.94,141.01,15326.0,134.1584,134.1774,134.1013,134.1679,15326.0
2021-09-02 14:10:00,140.98,141.03,140.93,141.03,4587.0,134.1393,134.1869,134.0918,134.1869,4587.0
2021-09-02 14:15:00,141.04,141.09,141.02,141.09,82557.0,134.1964,134.244,134.1774,134.244,82557.0
2021-09-02 14:20:00,141.09,141.12,141.07,141.07,10206.0,134.244,134.2725,134.225,134.225,10206.0
2021-09-02 14:25:00,141.07,141.07,141.0,141.02,3390.0,134.225,134.225,134.1584,134.1774,3390.0
2021-09-02 14:30:00,141.0,141.07,140.99,141.04,3802.0,134.1584,134.225,134.1489,134.1964,3802.0
2021-09-02 14:35:00,141.05,141.05,140.96,141.01,9717.0,134.2059,134.2059,134.1203,134.1679,9717.0
2021-09-02 14:40:00,141.01,141.04,140.99,141.01,5173.0,134.1679,134.1964,134.1489,134.1679,5173.0
2021-09-02 14:45:00,141.03,141.09,141.03,141.09,2258.0,134.1869,134.244,134.1869,134.244,2258.0
2021-09-02 14:50:00,141.09,141.1,141.07,141.1,5152.0,134.244,134.2535,134.225,134.2535,5152.0
2021-09-02 14:55:00,141.1,141.2,141.1,141.18,6467.0,134.2535,134.3487,134.2535,134.3296,6467.0
2021-09-02 15:00:00,141.2,141.23,141.19,141.19,4573.0,134.3487,134.3772,134.3392,134.3392,4573.0
2021-09-02 15:05:00,141.18,141.2,141.12,141.12,11902.0,134.3296,134.3487,134.2725,134.2725,11902.0
2021-09-02 15:10:00,141.13,141.15,141.08,141.15,5565.0,134.2821,134.3011,134.2345,134.3011,5565.0
2021-09-02 15:15:00,141.15,141.19,141.14,141.15,2689.0,134.3011,134.3392,134.2916,134.3011,2689.0
2021-09-02 15:20:00,141.14,141.14,141.07,141.08,6314.0,134.2916,134.2916,134.225,134.2345,6314.0
2021-09-02 15:25:00,141.09,141.1,141.05,141.09,13322.0,134.244,134.2535,134.2059,134.244,13322.0
2021-09-02 15:30:00,141.11,141.12,141.07,141.11,13393.0,134.263,134.2725,134.225,134.263,13393.0
2021-09-02 15:35:00,141.12,141.13,141.06,141.13,15425.0,134.2725,134.2821,134.2155,134.2821,15425.0
2021-09-02 15:40:00,141.13,141.18,141.13,141.14,27292.0,134.2821,134.3296,134.2821,134.2916,27292.0
2021-09-02 15:45:00,141.13,141.18,141.1,141.1,16738.0,134.2821,134.3296,134.2535,134.2535,16738.0
2021-09-02 15:50:00,141.1,141.26,141.08,141.25,17655.0,134.2535,134.4058,134.2345,134.3962,17655.0
2021-09-02 15:55:00,141.25,141.39,141.25,141.38,52683.0,134.3962,134.5294,134.3962,134.5199,52683.0
2021-09-03 09:30:00,141.12,141.2,141.0,141.0,21728.0,134.2725,134.3487,134.1584,134.1584,21728.0
2021-09-03 09:35:00,141.01,141.09,140.94,141.09,2800.0,134.1679,134.244,134.1013,134.244,2800.0
2021-09-03 09:40:00,141.05,141.13,141.04,141.06,5451.0,134.2059,134.2821,134.1964,134.2155,5451.0
2021-09-03 09:45:00,141.05,141.09,140.94,140.99,12151.0,134.2059,134.244,134.1013,134.1489,12151.0
2021-09-03 09:50:00,140.98,140.98,140.86,140.97,8644.0,134.1393,134.1393,134.0252,134.1298,8644.0
2021-09-03 09:55:00,140.98,141.16,140.94,141.16,5855.0,134.1393,134.3106,134.1013,134.3106,5855.0
2021-09-03 10:00:00,141.22,141.33,141.15,141.32,6895.0,134.3677,134.4724,134.3011,134.4628,6895.0
2021-09-03 10:05:00,141.31,141.32,141.21,141.24,27237.0,134.4533,134.4628,134.3582,134.3867,27237.0
2021-09-03 10:10:00,141.23,141.28,141.19,141.28,6447.0,134.3772,134.4248,134.3392,134.4248,6447.0
2021-09-03 10:15:00,141.26,141.27,141.21,141.21,7628.0,134.4058,134.4153,134.3582,134.3582,7628.0
2021-09-03 10:20:00,141.21,141.23,141.18,141.18,4411.0,134.3582,134.3772,134.3296,134.3296,4411.0
2021-09-03 10:25:00,141.2,141.25,141.2,141.21,3266.0,134.3487,134.3962,134.3487,134.3582,3266.0
2021-09-03 10:30:00,141.21,141.29,141.18,141.29,6563.0,134.3582,134.4343,134.3296,134.4343,6563.0
2021-09-03 10:35:00,141.28,141.3,141.18,141.18,3500.0,134.4248,134.4438,134.3296,134.3296,3500.0
2021-09-03 10:40:00,141.15,141.22,141.11,141.22,11462.0,134.3011,134.3677,134.263,134.3677,11462.0
2021-09-03 10:45:00,141.21,141.28,141.18,141.28,2637.0,134.3582,134.4248,134.3296,134.4248,2637.0
2021-09-03 10:50:00,141.26,141.28,141.21,141.25,5433.0,134.4058,134.4248,134.3582,134.3962,5433.0
2021-09-03 10:55:00,141.23,141.31,141.22,141.28,3456.0,134.3772,134.4533,134.3677,134.4248,3456.0
2021-09-03 11:00:00,141.27,141.31,141.25,141.27,3009.0,134.4153,134.4533,134.3962,134.4153,3009.0
2021-09-03 11:05:00,141.3,141.4,141.29,141.4,4959.0,134.4438,134.539,134.4343,134.539,4959.0
2021-09-03 11:10:00,141.39,141.48,141.39,141.46,5230.0,134.5294,134.6151,134.5294,134.5961,5230.0
2021-09-03 11:15:00,141.45,141.48,141.39,141.42,5773.0,134.5865,134.6151,134.5294,134.558,5773.0
2021-09-03 11:20:00,141.42,141.49,141.4,141.49,4028.0,134.558,134.6246,134.539,134.6246,4028.0
2021-09-03 11:25:00,141.49,141.53,141.46,141.46,4048.0,134.6246,134.6627,134.5961,134.5961,4048.0
2021-09-03 11:30:00,141.46,141.54,141.45,141.52,7547.0,134.5961,134.6722,134.5865,134.6531,7547.0
2021-09-03 11:35:00,141.51,141.54,141.47,141.47,4804.0,134.6436,134.6722,134.6056,134.6056,4804.0
2021-09-03 11:40:00,141.45,141.49,141.45,141.47,5363.0,134.5865,134.6246,134.5865,134.6056,5363.0
2021-09-03 11:45:00,141.49,141.52,141.45,141.46,3631.0,134.6246,134.6531,134.5865,134.5961,3631.0
2021-09-03 11:50:00,141.46,141.46,141.39,141.41,4378.0,134.5961,134.5961,134.5294,134.5485,4378.0
2021-09-03 11:55:00,141.41,141.42,141.38,141.4,2517.0,134.5485,134.558,134.5199,134.539,2517.0
2021-09-03 12:00:00,141.38,141.42,141.36,141.42,4465.0,134.5199,134.558,134.5009,134.558,4465.0
2021-09-03 12:05:00,141.42,141.5,141.41,141.49,2984.0,134.558,134.6341,134.5485,134.6246,2984.0
2021-09-03 12:10:00,141.49,141.5,141.48,141.5,2674.0,134.6246,134.6341,134.6151,134.6341,2674.0
2021-09-03 12:15:00,141.48,141.5,141.46,141.47,1516.0,134.6151,134.6341,134.5961,134.6056,1516.0
2021-09-03 12:20:00,141.47,141.51,141.44,141.51,2428.0,134.6056,134.6436,134.577,134.6436,2428.0
2021-09-03 12:25:00,141.51,141.51,141.48,141.5,4618.0,134.6436,134.6436,134.6151,134.6341,4618.0
2021-09-03 12:30:00,141.44,141.44,141.41,141.41,1500.0,134.577,134.577,134.5485,134.5485,1500.0
2021-09-03 12:35:00,141.4,141.42,141.38,141.39,3833.0,134.539,134.558,134.5199,134.5294,3833.0
2021-09-03 12:40:00,141.4,141.41,141.39,141.41,3002.0,134.539,134.5485,134.5294,134.5485,3002.0
2021-09-03 12:45:00,141.44,141.44,141.4,141.4,1468.0,134.577,134.577,134.539,134.539,1468.0
2021-09-03 12:50:00,141.41,141.44,141.41,141.44,2639.0,134.5485,134.577,134.5485,134.577,2639.0
2021-09-03 12:55:00,141.46,141.47,141.45,141.46,35894.0,134.5961,134.6056,134.5865,134.5961,35894.0
2021-09-03 13:00:00,141.47,141.57,141.46,141.56,5348.0,134.6056,134.7007,134.5961,134.6912,5348.0
2021-09-03 13:05:00,141.57,141.58,141.55,141.57,2141.0,134.7007,134.7102,134.6817,134.7007,2141.0
2021-09-03 13:10:00,141.58,141.63,141.58,141.63,6674.0,134.7102,134.7578,134.7102,134.7578,6674.0
2021-09-03 13:15:00,141.63,141.67,141.62,141.66,9721.0,134.7578,134.7959,134.7483,134.7863,9721.0
2021-09-03 13:20:00,141.66,141.67,141.63,141.63,6930.0,134.7863,134.7959,134.7578,134.7578,6930.0
2021-09-03 13:25:00,141.64,141.65,141.61,141.61,2025.0,134.7673,134.7768,134.7388,134.7388,2025.0
2021-09-03 13:30:00,141.63,141.64,141.6,141.61,1873.0,134.7578,134.7673,134.7293,134.7388,1873.0
2021-09-03 13:35:00,141.6,141.61,141.58,141.61,6190.0,134.7293,134.7388,134.7102,134.7388,6190.0
2021-09-03 13:40:00,141.61,141.66,141.61,141.65,8521.0,134.7388,134.7863,134.7388,134.7768,8521.0
2021-09-03 13:45:00,141.65,141.67,141.63,141.67,3526.0,134.7768,134.7959,134.7578,134.7959,3526.0
2021-09-03 13:50:00,141.67,141.67,141.65,141.66,2856.0,134.7959,134.7959,134.7768,134.7863,2856.0
2021-09-03 13:55:00,141.66,141.68,141.64,141.68,7165.0,134.7863,134.8054,134.7673,134.8054,7165.0
2021-09-03 14:00:00,141.68,141.68,141.62,141.63,2034.0,134.8054,134.8054,134.7483,134.7578,2034.0
2021-09-03 14:05:00,141.64,141.64,141.61,141.62,3344.0,134.7673,134.7673,134.7388,134.7483,3344.0
2021-09-03 14:10:00,141.64,141.65,141.62,141.63,2840.0,134.7673,134.7768,134.7483,134.7578,2840.0
2021-09-03 14:15:00,141.64,141.66,141.62,141.66,4604.0,134.7673,134.7863,134.7483,134.7863,4604.0
2021-09-03 14:20:00,141.65,141.66,141.6,141.62,3903.0,134.7768,134.7863,134.7293,134.7483,3903.0
2021-09-03 14:25:00,141.62,141.63,141.6,141.62,3650.0,134.7483,134.7578,134.7293,134.7483,3650.0
2021-09-03 14:30:00,141.61,141.63,141.61,141.62,3817.0,134.7388,134.7578,134.7388,134.7483,3817.0
2021-09-03 14:35:00,141.63,141.63,141.59,141.61,5758.0,134.7578,134.7578,134.7197,134.7388,5758.0
2021-09-03 14:40:00,141.62,141.63,141.6,141.61,2847.0,134.7483,134.7578,134.7293,134.7388,2847.0
2021-09-03 14:45:00,141.6,141.61,141.57,141.59,4571.0,134.7293,134.7388,134.7007,134.7197,4571.0
2021-09-03 14:50:00,141.59,141.6,141.58,141.59,4143.0,134.7197,134.7293,134.7102,134.7197,4143.0
2021-09-03 14:55:00,141.61,141.62,141.58,141.6,5919.0,134.7388,134.7483,134.7102,134.7293,5919.0
2021-09-03 15:00:00,141.59,141.64,141.59,141.64,8777.0,134.7197,134.7673,134.7197,134.7673,8777.0
2021-09-03 15:05:00,141.64,141.65,141.6,141.61,30233.0,134.7673,134.7768,134.7293,134.7388,30233.0
2021-09-03 15:10:00,141.61,141.63,141.6,141.63,9289.0,134.7388,134.7578,134.7293,134.7578,9289.0
2021-09-03 15:15:00,141.63,141.64,141.57,141.57,4413.0,134.7578,134.7673,134.7007,134.7007,4413.0
2021-09-03 15:20:00,141.58,141.58,141.55,141.55,6684.0,134.7102,134.7102,134.6817,134.6817,6684.0
2021-09-03 15:25:00,141.55,141.58,141.53,141.53,5948.0,134.6817,134.7102,134.6627,134.6627,5948.0
2021-09-03 15:30:00,141.52,141.58,141.51,141.57,11548.0,134.6531,134.7102,134.6436,134.7007,11548.0
2021-09-03 15:35:00,141.58,141.59,141.49,141.5,10766.0,134.7102,134.7197,134.6246,134.6341,10766.0
2021-09-03 15:40:00,141.49,141.51,141.43,141.45,7273.0,134.6246,134.6436,134.5675,134.5865,7273.0
2021-09-03 15:45:00,141.43,141.5,141.43,141.44,8901.0,134.5675,134.6341,134.5675,134.577,8901.0
2021-09-03 15:50:00,141.45,141.49,141.38,141.38,12615.0,134.5865,134.6246,134.5199,134.5199,12615.0
2021-09-03 15:55:00,141.38,141.39,141.31,141.35,33646.0,134.5199,134.5294,134.4533,134.4914,33646.0
2021-09-07 09:30:00,141.27,141.36,140.8,140.8,55626.0,134.4153,134.5009,133.9681,133.9681,55626.0
2021-09-07 09:35:00,140.77,140.78,140.64,140.65,10103.0,133.9395,133.949,133.8158,133.8254,10103.0
2021-09-07 09:40:00,140.63,140.64,140.54,140.6,8090.0,133.8063,133.8158,133.7207,133.7778,8090.0
2021-09-07 09:45:00,140.58,140.58,140.35,140.43,11167.0,133.7588,133.7588,133.5399,133.616,11167.0
2021-09-07 09:50:00,140.38,140.38,140.27,140.32,11216.0,133.5685,133.5685,133.4638,133.5114,11216.0
2021-09-07 09:55:00,140.3,140.49,140.29,140.47,7754.0,133.4923,133.6731,133.4828,133.6541,7754.0
2021-09-07 10:00:00,140.44,140.47,140.39,140.43,9837.0,133.6255,133.6541,133.578,133.616,9837.0
2021-09-07 10:05:00,140.42,140.42,140.29,140.35,18310.0,133.6065,133.6065,133.4828,133.5399,18310.0
2021-09-07 10:10:00,140.3,140.32,140.12,140.21,5269.0,133.4923,133.5114,133.3211,133.4067,5269.0
2021-09-07 10:15:00,140.2,140.3,140.17,140.23,26925.0,133.3972,133.4923,133.3686,133.4257,26925.0
2021-09-07 10:20:00,140.23,140.35,140.23,140.34,28981.0,133.4257,133.5399,133.4257,133.5304,28981.0
2021-09-07 10:25:00,140.33,140.35,140.3,140.31,5767.0,133.5209,133.5399,133.4923,133.5019,5767.0
2021-09-07 10:30:00,140.31,140.39,140.27,140.34,6381.0,133.5019,133.578,133.4638,133.5304,6381.0
2021-09-07 10:35:00,140.35,140.46,140.35,140.37,11676.0,133.5399,133.6446,133.5399,133.5589,11676.0
2021-09-07 10:40:00,140.37,140.42,140.35,140.42,3360.0,133.5589,133.6065,133.5399,133.6065,3360.0
2021-09-07 10:45:00,140.45,140.51,140.43,140.51,6040.0,133.6351,133.6921,133.616,133.6921,6040.0
2021-09-07 10:50:00,140.51,140.53,140.47,140.5,8893.0,133.6921,133.7112,133.6541,133.6826,8893.0
2021-09-07 10:55:00,140.48,140.54,140.48,140.52,7964.0,133.6636,133.7207,133.6636,133.7017,7964.0
2021-09-07 11:00:00,140.53,140.53,140.47,140.47,5123.0,133.7112,133.7112,133.6541,133.6541,5123.0
2021-09-07 11:05:00,140.47,140.47,140.41,140.43,8781.0,133.6541,133.6541,133.597,133.616,8781.0
2021-09-07 11:10:00,140.43,140.43,140.38,140.38,2736.0,133.616,133.616,133.5685,133.5685,2736.0
2021-09-07 11:15:00,140.33,140.44,140.32,140.44,3203.0,133.5209,133.6255,133.5114,133.6255,3203.0
2021-09-07 11:20:00,140.44,140.44,140.38,140.39,6473.0,133.6255,133.6255,133.5685,133.578,6473.0
2021-09-07 11:25:00,140.36,140.39,140.3,140.34,2379.0,133.5494,133.578,133.4923,133.5304,2379.0
2021-09-07 11:30:00,140.35,140.48,140.35,140.45,3808.0,133.5399,133.6636,133.5399,133.6351,3808.0
2021-09-07 11:35:00,140.46,140.46,140.46,140.46,500.0,133.6446,133.6446,133.6446,133.6446,500.0
2021-09-07 11:40:00,140.45,140.45,140.41,140.44,2355.0,133.6351,133.6351,133.597,133.6255,2355.0
2021-09-07 11:45:00,140.42,140.43,140.4,140.43,1121.0,133.6065,133.616,133.5875,133.616,1121.0
2021-09-07 11:50:00,140.44,140.44,140.38,140.38,2796.0,133.6255,133.6255,133.5685,133.5685,2796.0
2021-09-07 11:55:00,140.36,140.42,140.35,140.38,3460.0,133.5494,133.6065,133.5399,133.5685,3460.0
2021-09-07 12:00:00,140.39,140.43,140.38,140.41,7912.0,133.578,133.616,133.5685,133.597,7912.0
2021-09-07 12:05:00,140.46,140.53,140.45,140.53,5798.0,133.6446,133.7112,133.6351,133.7112,5798.0
2021-09-07 12:10:00,140.5,140.5,140.45,140.48,10518.0,133.6826,133.6826,133.6351,133.6636,10518.0
2021-09-07 12:15:00,140.49,140.5,140.46,140.48,4923.0,133.6731,133.6826,133.6446,133.6636,4923.0
2021-09-07 12:20:00,140.49,140.49,140.45,140.46,6984.0,133.6731,133.6731,133.6351,133.6446,6984.0
2021-09-07 12:25:00,140.44,140.47,140.44,140.47,5351.0,133.6255,133.6541,133.6255,133.6541,5351.0
2021-09-07 12:30:00,140.49,140.5,140.46,140.47,6266.0,133.6731,133.6826,133.6446,133.6541,6266.0
2021-09-07 12:35:00,140.49,140.49,140.45,140.45,6673.0,133.6731,133.6731,133.6351,133.6351,6673.0
2021-09-07 12:40:00,140.44,140.49,140.44,140.49,6515.0,133.6255,133.6731,133.6255,133.6731,6515.0
2021-09-07 12:45:00,140.54,140.59,140.54,140.56,5916.0,133.7207,133.7683,133.7207,133.7397,5916.0
2021-09-07 12:50:00,140.57,140.59,140.55,140.56,5770.0,133.7492,133.7683,133.7302,133.7397,5770.0
2021-09-07 12:55:00,140.56,140.57,140.56,140.57,4931.0,133.7397,133.7492,133.7397,133.7492,4931.0
2021-09-07 13:00:00,140.56,140.63,140.54,140.54,19151.0,133.7397,133.8063,133.7207,133.7207,19151.0
2021-09-07 13:05:00,140.53,140.57,140.53,140.55,4521.0,133.7112,133.7492,133.7112,133.7302,4521.0
2021-09-07 13:10:00,140.56,140.6,140.55,140.6,8311.0,133.7397,133.7778,133.7302,133.7778,8311.0
2021-09-07 13:15:00,140.58,140.6,140.56,140.59,15304.0,133.7588,133.7778,133.7397,133.7683,15304.0
2021-09-07 13:20:00,140.58,140.58,140.55,140.55,3512.0,133.7588,133.7588,133.7302,133.7302,3512.0
2021-09-07 13:25:00,140.54,140.55,140.51,140.52,14918.0,133.7207,133.7302,133.6921,133.7017,14918.0
2021-09-07 13:30:00,140.52,140.57,140.51,140.54,28506.0,133.7017,133.7492,133.6921,133.7207,28506.0
2021-09-07 13:35:00,140.55,140.6,140.54,140.6,15712.0,133.7302,133.7778,133.7207,133.7778,15712.0
2021-09-07 13:40:00,140.59,140.6,140.56,140.56,8332.0,133.7683,133.7778,133.7397,133.7397,8332.0
2021-09-07 13:45:00,140.57,140.6,140.57,140.57,8808.0,133.7492,133.7778,133.7492,133.7492,8808.0
2021-09-07 13:50:00,140.57,140.6,140.57,140.6,10093.0,133.7492,133.7778,133.7492,133.7778,10093.0
2021-09-07 13:55:00,140.61,140.61,140.57,140.58,8425.0,133.7873,133.7873,133.7492,133.7588,8425.0
2021-09-07 14:00:00,140.57,140.57,140.53,140.56,9502.0,133.7492,133.7492,133.7112,133.7397,9502.0
2021-09-07 14:05:00,140.53,140.54,140.49,140.51,9726.0,133.7112,133.7207,133.6731,133.6921,9726.0
2021-09-07 14:10:00,140.51,140.56,140.51,140.56,10191.0,133.6921,133.7397,133.6921,133.7397,10191.0
2021-09-07 14:15:00,140.55,140.55,140.46,140.47,6012.0,133.7302,133.7302,133.6446,133.6541,6012.0
2021-09-07 14:20:00,140.47,140.47,140.44,140.44,7286.0,133.6541,133.6541,133.6255,133.6255,7286.0
2021-09-07 14:25:00,140.44,140.44,140.41,140.42,3353.0,133.6255,133.6255,133.597,133.6065,3353.0
2021-09-07 14:30:00,140.41,140.46,140.37,140.44,7634.0,133.597,133.6446,133.5589,133.6255,7634.0
2021-09-07 14:35:00,140.45,140.46,140.41,140.43,116025.0,133.6351,133.6446,133.597,133.616,116025.0
2021-09-07 14:40:00,140.44,140.45,140.42,140.45,9984.0,133.6255,133.6351,133.6065,133.6351,9984.0
2021-09-07 14:45:00,140.46,140.46,140.43,140.43,5740.0,133.6446,133.6446,133.616,133.616,5740.0
2021-09-07 14:50:00,140.43,140.5,140.42,140.48,7525.0,133.616,133.6826,133.6065,133.6636,7525.0
2021-09-07 14:55:00,140.49,140.51,140.48,140.48,12283.0,133.6731,133.6921,133.6636,133.6636,12283.0
2021-09-07 15:00:00,140.49,140.52,140.47,140.52,6242.0,133.6731,133.7017,133.6541,133.7017,6242.0
2021-09-07 15:05:00,140.51,140.53,140.48,140.48,9811.0,133.6921,133.7112,133.6636,133.6636,9811.0
2021-09-07 15:10:00,140.5,140.53,140.49,140.51,3681.0,133.6826,133.7112,133.6731,133.6921,3681.0
2021-09-07 15:15:00,140.48,140.48,140.42,140.46,8283.0,133.6636,133.6636,133.6065,133.6446,8283.0
2021-09-07 15:20:00,140.44,140.46,140.43,140.44,5458.0,133.6255,133.6446,133.616,133.6255,5458.0
2021-09-07 15:25:00,140.44,140.44,140.4,140.41,11606.0,133.6255,133.6255,133.5875,133.597,11606.0
2021-09-07 15:30:00,140.38,140.43,140.36,140.41,15689.0,133.5685,133.616,133.5494,133.597,15689.0
2021-09-07 15:35:00,140.41,140.41,140.32,140.32,7870.0,133.597,133.597,133.5114,133.5114,7870.0
2021-09-07 15:40:00,140.31,140.32,140.27,140.28,10034.0,133.5019,133.5114,133.4638,133.4733,10034.0
2021-09-07 15:45:00,140.27,140.31,140.22,140.25,15499.0,133.4638,133.5019,133.4162,133.4448,15499.0
2021-09-07 15:50:00,140.24,140.3,140.23,140.27,11812.0,133.4352,133.4923,133.4257,133.4638,11812.0
2021-09-07 15:55:00,140.26,140.28,140.22,140.26,17433.0,133.4543,133.4733,133.4162,133.4543,17433.0
2021-09-08 09:30:00,139.84,140.01,139.77,139.78,29782.0,133.0547,133.2164,132.9881,132.9976,29782.0
2021-09-08 09:35:00,139.78,140.01,139.78,140.01,21367.0,132.9976,133.2164,132.9976,133.2164,21367.0
2021-09-08 09:40:00,140.02,140.06,139.95,140.04,17755.0,133.2259,133.264,133.1593,133.245,17755.0
2021-09-08 09:45:00,140.04,140.14,140.01,140.01,25122.0,133.245,133.3401,133.2164,133.2164,25122.0
2021-09-08 09:50:00,140.02,140.03,139.93,139.97,15760.0,133.2259,133.2354,133.1403,133.1783,15760.0
2021-09-08 09:55:00,140.0,140.11,140.0,140.07,25836.0,133.2069,133.3116,133.2069,133.2735,25836.0
2021-09-08 10:00:00,140.11,140.24,140.11,140.12,33841.0,133.3116,133.4352,133.3116,133.3211,33841.0
2021-09-08 10:05:00,140.09,140.23,140.09,140.2,45814.0,133.2925,133.4257,133.2925,133.3972,45814.0
2021-09-08 10:10:00,140.2,140.21,140.14,140.14,24670.0,133.3972,133.4067,133.3401,133.3401,24670.0
2021-09-08 10:15:00,140.14,140.14,140.03,140.06,30644.0,133.3401,133.3401,133.2354,133.264,30644.0
2021-09-08 10:20:00,140.07,140.15,140.01,140.02,18953.0,133.2735,133.3496,133.2164,133.2259,18953.0
2021-09-08 10:25:00,140.0,140.04,139.94,139.98,20372.0,133.2069,133.245,133.1498,133.1879,20372.0
2021-09-08 10:30:00,139.98,140.01,139.8,139.83,55582.0,133.1879,133.2164,133.0166,133.0451,55582.0
2021-09-08 10:35:00,139.8,139.84,139.66,139.72,36501.0,133.0166,133.0547,132.8834,132.9405,36501.0
2021-09-08 10:40:00,139.73,139.73,139.52,139.55,20930.0,132.95,132.95,132.7502,132.7787,20930.0
2021-09-08 10:45:00,139.56,139.73,139.52,139.73,13968.0,132.7882,132.95,132.7502,132.95,13968.0
2021-09-08 10:50:00,139.69,139.72,139.53,139.55,114780.0,132.9119,132.9405,132.7597,132.7787,114780.0
2021-09-08 10:55:00,139.55,139.78,139.51,139.73,21595.0,132.7787,132.9976,132.7407,132.95,21595.0
2021-09-08 11:00:00,139.72,139.97,139.72,139.93,37987.0,132.9405,133.1783,132.9405,133.1403,37987.0
2021-09-08 11:05:00,139.93,139.98,139.83,139.86,55449.0,133.1403,133.1879,133.0451,133.0737,55449.0
2021-09-08 11:10:00,139.86,139.96,139.85,139.95,49015.0,133.0737,133.1688,133.0642,133.1593,49015.0
2021-09-08 11:15:00,139.95,139.98,139.85,139.88,81895.0,133.1593,133.1879,133.0642,133.0927,81895.0
2021-09-08 11:20:00,139.88,140.02,139.88,139.99,59075.0,133.0927,133.2259,133.0927,133.1974,59075.0
2021-09-08 11:25:00,139.99,139.99,139.89,139.89,63345.0,133.1974,133.1974,133.1022,133.1022,63345.0
2021-09-08 11:30:00,139.89,139.94,139.78,139.79,42298.0,133.1022,133.1498,132.9976,133.0071,42298.0
2021-09-08 11:35:00,139.79,139.87,139.79,139.8,44578.0,133.0071,133.0832,133.0071,133.0166,44578.0
2021-09-08 11:40:00,139.78,139.82,139.72,139.72,44820.0,132.9976,133.0356,132.9405,132.9405,44820.0
2021-09-08 11:45:00,139.73,139.85,139.7,139.7,47193.0,132.95,133.0642,132.9215,132.9215,47193.0
2021-09-08 11:50:00,139.7,139.71,139.64,139.67,42896.0,132.9215,132.931,132.8644,132.8929,42896.0
2021-09-08 11:55:00,139.67,139.75,139.67,139.73,41090.0,132.8929,132.969,132.8929,132.95,41090.0
2021-09-08 12:00:00,139.74,139.96,139.69,139.83,61686.0,132.9595,133.1688,132.9119,133.0451,61686.0
2021-09-08 12:05:00,139.82,139.97,139.82,139.95,29104.0,133.0356,133.1783,133.0356,133.1593,29104.0
2021-09-08 12:10:00,139.96,140.08,139.94,140.03,96206.0,133.1688,133.283,133.1498,133.2354,96206.0
2021-09-08 12:15:00,140.04,140.11,140.03,140.11,38162.0,133.245,133.3116,133.2354,133.3116,38162.0
2021-09-08 12:20:00,140.12,140.15,140.08,140.15,8866.0,133.3211,133.3496,133.283,133.3496,8866.0
2021-09-08 12:25:00,140.15,140.19,140.1,140.13,10078.0,133.3496,133.3877,133.302,133.3306,10078.0
2021-09-08 12:30:00,140.16,140.16,140.11,140.12,8259.0,133.3591,133.3591,133.3116,133.3211,8259.0
2021-09-08 12:35:00,140.14,140.14,140.02,140.03,2125.0,133.3401,133.3401,133.2259,133.2354,2125.0
2021-09-08 12:40:00,140.04,140.07,140.01,140.02,2643.0,133.245,133.2735,133.2164,133.2259,2643.0
2021-09-08 12:45:00,139.99,139.99,139.95,139.99,5191.0,133.1974,133.1974,133.1593,133.1974,5191.0
2021-09-08 12:50:00,139.96,139.99,139.96,139.96,1277.0,133.1688,133.1974,133.1688,133.1688,1277.0
2021-09-08 12:55:00,139.96,139.97,139.91,139.92,6557.0,133.1688,133.1783,133.1213,133.1308,6557.0
2021-09-08 13:00:00,139.92,139.96,139.91,139.95,7224.0,133.1308,133.1688,133.1213,133.1593,7224.0
2021-09-08 13:05:00,139.95,140.02,139.86,139.86,5655.0,133.1593,133.2259,133.0737,133.0737,5655.0
2021-09-08 13:10:00,139.86,139.88,139.83,139.84,8972.0,133.0737,133.0927,133.0451,133.0547,8972.0
2021-09-08 13:15:00,139.84,139.88,139.82,139.88,46382.0,133.0547,133.0927,133.0356,133.0927,46382.0
2021-09-08 13:20:00,139.88,139.9,139.82,139.83,21032.0,133.0927,133.1117,133.0356,133.0451,21032.0
2021-09-08 13:25:00,139.84,139.92,139.84,139.92,65142.0,133.0547,133.1308,133.0547,133.1308,65142.0
2021-09-08 13:30:00,139.93,139.97,139.91,139.92,24033.0,133.1403,133.1783,133.1213,133.1308,24033.0
2021-09-08 13:35:00,139.92,139.93,139.89,139.91,23976.0,133.1308,133.1403,133.1022,133.1213,23976.0
2021-09-08 13:40:00,139.92,139.98,139.92,139.97,13239.0,133.1308,133.1879,133.1308,133.1783,13239.0
2021-09-08 13:45:00,139.98,139.99,139.95,139.96,8813.0,133.1879,133.1974,133.1593,133.1688,8813.0
2021-09-08 13:50:00,139.97,139.98,139.9,139.94,6946.0,133.1783,133.1879,133.1117,133.1498,6946.0
2021-09-08 13:55:00,139.92,139.93,139.87,139.88,10853.0,133.1308,133.1403,133.0832,133.0927,10853.0
2021-09-08 14:00:00,139.88,140.08,139.88,140.03,19544.0,133.0927,133.283,133.0927,133.2354,19544.0
2021-09-08 14:05:00,140.02,140.04,139.91,139.94,63379.0,133.2259,133.245,133.1213,133.1498,63379.0
2021-09-08 14:10:00,139.95,140.02,139.95,140.02,27901.0,133.1593,133.2259,133.1593,133.2259,27901.0
2021-09-08 14:15:00,140.02,140.02,139.91,139.92,25019.0,133.2259,133.2259,133.1213,133.1308,25019.0
2021-09-08 14:20:00,139.92,139.95,139.91,139.92,5615.0,133.1308,133.1593,133.1213,133.1308,5615.0
2021-09-08 14:25:00,139.92,139.98,139.92,139.98,3982.0,133.1308,133.1879,133.1308,133.1879,3982.0
2021-09-08 14:30:00,139.98,140.0,139.94,139.99,11064.0,133.1879,133.2069,133.1498,133.1974,11064.0
2021-09-08 14:35:00,139.99,139.99,139.93,139.96,14234.0,133.1974,133.1974,133.1403,133.1688,14234.0
2021-09-08 14:40:00,139.97,140.01,139.93,140.0,4366.0,133.1783,133.2164,133.1403,133.2069,4366.0
2021-09-08 14:45:00,140.01,140.01,139.92,139.94,6344.0,133.2164,133.2164,133.1308,133.1498,6344.0
2021-09-08 14:50:00,139.95,139.98,139.93,139.96,11677.0,133.1593,133.1879,133.1403,133.1688,11677.0
2021-09-08 14:55:00,139.97,140.02,139.97,140.01,17960.0,133.1783,133.2259,133.1783,133.2164,17960.0
2021-09-08 15:00:00,140.01,140.02,139.98,140.02,13648.0,133.2164,133.2259,133.1879,133.2259,13648.0
2021-09-08 15:05:00,140.02,140.03,139.99,140.02,5058.0,133.2259,133.2354,133.1974,133.2259,5058.0
2021-09-08 15:10:00,140.01,140.08,140.0,140.08,5941.0,133.2164,133.283,133.2069,133.283,5941.0
2021-09-08 15:15:00,140.08,140.1,140.06,140.06,10594.0,133.283,133.302,133.264,133.264,10594.0
2021-09-08 15:20:00,140.06,140.09,140.04,140.05,5610.0,133.264,133.2925,133.245,133.2545,5610.0
2021-09-08 15:25:00,140.05,140.05,140.01,140.02,8977.0,133.2545,133.2545,133.2164,133.2259,8977.0
2021-09-08 15:30:00,140.01,140.04,139.98,139.99,9787.0,133.2164,133.245,133.1879,133.1974,9787.0
2021-09-08 15:35:00,139.98,139.99,139.95,139.95,12310.0,133.1879,133.1974,133.1593,133.1593,12310.0
2021-09-08 15:40:00,139.96,140.02,139.94,140.0,19571.0,133.1688,133.2259,133.1498,133.2069,19571.0
2021-09-08 15:45:00,139.98,140.05,139.96,140.0,10874.0,133.1879,133.2545,133.1688,133.2069,10874.0
2021-09-08 15:50:00,139.99,140.06,139.99,140.03,19151.0,133.1974,133.264,133.1974,133.2354,19151.0
2021-09-08 15:55:00,140.02,140.07,140.0,140.07,83987.0,133.2259,133.2735,133.2069,133.2735,83987.0
2021-09-09 09:30:00,140.16,140.4,140.09,140.32,23335.0,133.3591,133.5875,133.2925,133.5114,23335.0
2021-09-09 09:35:00,140.34,140.43,140.32,140.43,4793.0,133.5304,133.616,133.5114,133.616,4793.0
2021-09-09 09:40:00,140.44,140.48,140.35,140.39,9780.0,133.6255,133.6636,133.5399,133.578,9780.0
2021-09-09 09:45:00,140.43,140.5,140.41,140.46,5844.0,133.616,133.6826,133.597,133.6446,5844.0
2021-09-09 09:50:00,140.47,140.53,140.46,140.47,4451.0,133.6541,133.7112,133.6446,133.6541,4451.0
2021-09-09 09:55:00,140.46,140.46,140.34,140.36,8321.0,133.6446,133.6446,133.5304,133.5494,8321.0
2021-09-09 10:00:00,140.35,140.46,140.3,140.45,8695.0,133.5399,133.6446,133.4923,133.6351,8695.0
2021-09-09 10:05:00,140.44,140.55,140.42,140.52,5384.0,133.6255,133.7302,133.6065,133.7017,5384.0
2021-09-09 10:10:00,140.49,140.57,140.48,140.57,9235.0,133.6731,133.7492,133.6636,133.7492,9235.0
2021-09-09 10:15:00,140.64,140.64,140.48,140.48,5726.0,133.8158,133.8158,133.6636,133.6636,5726.0
2021-09-09 10:20:00,140.46,140.51,140.44,140.44,10922.0,133.6446,133.6921,133.6255,133.6255,10922.0
2021-09-09 10:25:00,140.48,140.55,140.47,140.54,4013.0,133.6636,133.7302,133.6541,133.7207,4013.0
2021-09-09 10:30:00,140.54,140.62,140.54,140.54,9355.0,133.7207,133.7968,133.7207,133.7207,9355.0
2021-09-09 10:35:00,140.55,140.57,140.49,140.55,11905.0,133.7302,133.7492,133.6731,133.7302,11905.0
2021-09-09 10:40:00,140.53,140.53,140.42,140.43,2692.0,133.7112,133.7112,133.6065,133.616,2692.0
2021-09-09 10:45:00,140.46,140.51,140.45,140.45,4031.0,133.6446,133.6921,133.6351,133.6351,4031.0
2021-09-09 10:50:00,140.42,140.48,140.42,140.46,1585.0,133.6065,133.6636,133.6065,133.6446,1585.0
2021-09-09 10:55:00,140.46,140.48,140.36,140.37,18484.0,133.6446,133.6636,133.5494,133.5589,18484.0
2021-09-09 11:00:00,140.37,140.39,140.28,140.28,4434.0,133.5589,133.578,133.4733,133.4733,4434.0
2021-09-09 11:05:00,140.29,140.34,140.29,140.33,3770.0,133.4828,133.5304,133.4828,133.5209,3770.0
2021-09-09 11:10:00,140.32,140.33,140.29,140.32,1382.0,133.5114,133.5209,133.4828,133.5114,1382.0
2021-09-09 11:15:00,140.31,140.31,140.18,140.18,6714.0,133.5019,133.5019,133.3782,133.3782,6714.0
2021-09-09 11:20:00,140.17,140.18,140.13,140.14,6749.0,133.3686,133.3782,133.3306,133.3401,6749.0
2021-09-09 11:25:00,140.13,140.13,140.02,140.05,3830.0,133.3306,133.3306,133.2259,133.2545,3830.0
2021-09-09 11:30:00,140.03,140.09,140.03,140.09,17463.0,133.2354,133.2925,133.2354,133.2925,17463.0
2021-09-09 11:35:00,140.09,140.15,140.08,140.12,35283.0,133.2925,133.3496,133.283,133.3211,35283.0
2021-09-09 11:40:00,140.14,140.18,140.13,140.16,5019.0,133.3401,133.3782,133.3306,133.3591,5019.0
2021-09-09 11:45:00,140.14,140.19,140.14,140.19,4317.0,133.3401,133.3877,133.3401,133.3877,4317.0
2021-09-09 11:50:00,140.19,140.2,140.06,140.07,4768.0,133.3877,133.3972,133.264,133.2735,4768.0
2021-09-09 11:55:00,140.05,140.19,140.04,140.19,6598.0,133.2545,133.3877,133.245,133.3877,6598.0
2021-09-09 12:00:00,140.2,140.2,140.0,140.0,4254.0,133.3972,133.3972,133.2069,133.2069,4254.0
2021-09-09 12:05:00,140.02,140.1,139.99,140.1,3040.0,133.2259,133.302,133.1974,133.302,3040.0
2021-09-09 12:10:00,140.08,140.1,140.05,140.1,3075.0,133.283,133.302,133.2545,133.302,3075.0
2021-09-09 12:15:00,140.07,140.08,140.02,140.08,3039.0,133.2735,133.283,133.2259,133.283,3039.0
2021-09-09 12:20:00,140.13,140.13,140.09,140.09,982.0,133.3306,133.3306,133.2925,133.2925,982.0
2021-09-09 12:25:00,140.1,140.13,140.07,140.08,3546.0,133.302,133.3306,133.2735,133.283,3546.0
2021-09-09 12:30:00,140.06,140.09,140.0,140.09,3097.0,133.264,133.2925,133.2069,133.2925,3097.0
2021-09-09 12:35:00,140.12,140.15,140.11,140.12,2190.0,133.3211,133.3496,133.3116,133.3211,2190.0
2021-09-09 12:40:00,140.12,140.13,140.09,140.12,1960.0,133.3211,133.3306,133.2925,133.3211,1960.0
2021-09-09 12:45:00,140.14,140.14,140.11,140.13,5564.0,133.3401,133.3401,133.3116,133.3306,5564.0
2021-09-09 12:50:00,140.12,140.12,140.09,140.11,425.0,133.3211,133.3211,133.2925,133.3116,425.0
2021-09-09 12:55:00,140.07,140.08,140.0,140.01,2827.0,133.2735,133.283,133.2069,133.2164,2827.0
2021-09-09 13:00:00,140.04,140.12,140.04,140.06,12079.0,133.245,133.3211,133.245,133.264,12079.0
2021-09-09 13:05:00,140.09,140.12,140.07,140.09,12087.0,133.2925,133.3211,133.2735,133.2925,12087.0
2021-09-09 13:10:00,140.09,140.14,140.09,140.14,9370.0,133.2925,133.3401,133.2925,133.3401,9370.0
2021-09-09 13:15:00,140.14,140.15,140.04,140.04,3065.0,133.3401,133.3496,133.245,133.245,3065.0
2021-09-09 13:20:00,139.99,139.99,139.66,139.73,22585.0,133.1974,133.1974,132.8834,132.95,22585.0
2021-09-09 13:25:00,139.77,139.77,139.66,139.75,9911.0,132.9881,132.9881,132.8834,132.969,9911.0
2021-09-09 13:30:00,139.68,139.68,139.57,139.64,2944.0,132.9024,132.9024,132.7978,132.8644,2944.0
2021-09-09 13:35:00,139.63,139.71,139.57,139.59,2329.0,132.8548,132.931,132.7978,132.8168,2329.0
2021-09-09 13:40:00,139.6,139.72,139.57,139.67,17827.0,132.8263,132.9405,132.7978,132.8929,17827.0
2021-09-09 13:45:00,139.65,139.72,139.63,139.71,7461.0,132.8739,132.9405,132.8548,132.931,7461.0
2021-09-09 13:50:00,139.69,139.74,139.65,139.68,2456.0,132.9119,132.9595,132.8739,132.9024,2456.0
2021-09-09 13:55:00,139.69,139.73,139.64,139.64,7521.0,132.9119,132.95,132.8644,132.8644,7521.0
2021-09-09 14:00:00,139.65,139.67,139.48,139.48,7997.0,132.8739,132.8929,132.7121,132.7121,7997.0
2021-09-09 14:05:00,139.49,139.71,139.49,139.71,4873.0,132.7216,132.931,132.7216,132.931,4873.0
2021-09-09 14:10:00,139.7,139.73,139.68,139.72,4499.0,132.9215,132.95,132.9024,132.9405,4499.0
2021-09-09 14:15:00,139.73,139.73,139.69,139.69,405723.0,132.95,132.95,132.9119,132.9119,405723.0
2021-09-09 14:20:00,139.69,139.77,139.65,139.68,12429.0,132.9119,132.9881,132.8739,132.9024,12429.0
2021-09-09 14:25:00,139.72,139.76,139.72,139.74,2104.0,132.9405,132.9785,132.9405,132.9595,2104.0
2021-09-09 14:30:00,139.7,139.7,139.65,139.66,4299.0,132.9215,132.9215,132.8739,132.8834,4299.0
2021-09-09 14:35:00,139.68,139.69,139.6,139.61,4923.0,132.9024,132.9119,132.8263,132.8358,4923.0
2021-09-09 14:40:00,139.6,139.63,139.56,139.6,4533.0,132.8263,132.8548,132.7882,132.8263,4533.0
2021-09-09 14:45:00,139.62,139.76,139.62,139.75,5142.0,132.8453,132.9785,132.8453,132.969,5142.0
2021-09-09 14:50:00,139.78,139.82,139.76,139.79,5560.0,132.9976,133.0356,132.9785,133.0071,5560.0
2021-09-09 14:55:00,139.81,139.85,139.79,139.83,2923.0,133.0261,133.0642,133.0071,133.0451,2923.0
2021-09-09 15:00:00,139.85,139.87,139.81,139.82,3661.0,133.0642,133.0832,133.0261,133.0356,3661.0
2021-09-09 15:05:00,139.81,139.84,139.75,139.76,11011.0,133.0261,133.0547,132.969,132.9785,11011.0
2021-09-09 15:10:00,139.76,139.85,139.73,139.73,4171.0,132.9785,133.0642,132.95,132.95,4171.0
2021-09-09 15:15:00,139.73,139.76,139.69,139.69,5108.0,132.95,132.9785,132.9119,132.9119,5108.0
2021-09-09 15:20:00,139.71,139.78,139.71,139.78,4462.0,132.931,132.9976,132.931,132.9976,4462.0
2021-09-09 15:25:00,139.75,139.79,139.73,139.73,13780.0,132.969,133.0071,132.95,132.95,13780.0
2021-09-09 15:30:00,139.73,139.79,139.67,139.7,7905.0,132.95,133.0071,132.8929,132.9215,7905.0
2021-09-09 15:35:00,139.69,139.81,139.66,139.78,12468.0,132.9119,133.0261,132.8834,132.9976,12468.0
2021-09-09 15:40:00,139.78,139.9,139.76,139.85,15000.0,132.9976,133.1117,132.9785,133.0642,15000.0
2021-09-09 15:45:00,139.85,139.87,139.67,139.67,12948.0,133.0642,133.0832,132.8929,132.8929,12948.0
2021-09-09 15:50:00,139.64,139.68,139.56,139.57,15999.0,132.8644,132.9024,132.7882,132.7978,15999.0
2021-09-09 15:55:00,139.54,139.61,139.48,139.49,24053.0,132.7692,132.8358,132.7121,132.7216,24053.0
2021-09-10 09:30:00,140.14,140.4,140.14,140.27,20996.0,133.3401,133.5875,133.3401,133.4638,20996.0
2021-09-10 09:35:00,140.2,140.2,140.11,140.17,1544.0,133.3972,133.3972,133.3116,133.3686,1544.0
2021-09-10 09:40:00,140.16,140.25,140.08,140.08,12657.0,133.3591,133.4448,133.283,133.283,12657.0
2021-09-10 09:45:00,140.07,140.12,139.98,139.98,9668.0,133.2735,133.3211,133.1879,133.1879,9668.0
2021-09-10 09:50:00,139.95,139.96,139.85,139.94,10256.0,133.1593,133.1688,133.0642,133.1498,10256.0
2021-09-10 09:55:00,139.93,140.0,139.92,139.95,5290.0,133.1403,133.2069,133.1308,133.1593,5290.0
2021-09-10 10:00:00,139.9,139.93,139.73,139.73,16105.0,133.1117,133.1403,132.95,132.95,16105.0
2021-09-10 10:05:00,139.73,139.76,139.64,139.74,11270.0,132.95,132.9785,132.8644,132.9595,11270.0
2021-09-10 10:10:00,139.75,139.76,139.7,139.7,1759.0,132.969,132.9785,132.9215,132.9215,1759.0
2021-09-10 10:15:00,139.73,139.86,139.73,139.77,3010.0,132.95,133.0737,132.95,132.9881,3010.0
2021-09-10 10:20:00,139.76,139.82,139.71,139.71,2790.0,132.9785,133.0356,132.931,132.931,2790.0
2021-09-10 10:25:00,139.81,139.82,139.76,139.76,2576.0,133.0261,133.0356,132.9785,132.9785,2576.0
2021-09-10 10:30:00,139.65,139.65,139.38,139.56,7795.0,132.8739,132.8739,132.617,132.7882,7795.0
2021-09-10 10:35:00,139.53,139.62,139.46,139.5,11821.0,132.7597,132.8453,132.6931,132.7312,11821.0
2021-09-10 10:40:00,139.51,139.52,139.41,139.41,1887.0,132.7407,132.7502,132.6455,132.6455,1887.0
2021-09-10 10:45:00,139.38,139.52,139.38,139.47,3782.0,132.617,132.7502,132.617,132.7026,3782.0
2021-09-10 10:50:00,139.47,139.61,139.45,139.52,11872.0,132.7026,132.8358,132.6836,132.7502,11872.0
2021-09-10 10:55:00,139.42,139.58,139.32,139.49,13877.0,132.655,132.8073,132.5599,132.7216,13877.0
2021-09-10 11:00:00,139.51,139.54,139.41,139.48,11107.0,132.7407,132.7692,132.6455,132.7121,11107.0
2021-09-10 11:05:00,139.49,139.5,139.33,139.47,5730.0,132.7216,132.7312,132.5694,132.7026,5730.0
2021-09-10 11:10:00,139.47,139.54,139.46,139.5,4992.0,132.7026,132.7692,132.6931,132.7312,4992.0
2021-09-10 11:15:00,139.51,139.55,139.38,139.39,46607.0,132.7407,132.7787,132.617,132.6265,46607.0
2021-09-10 11:20:00,139.4,139.46,139.38,139.45,10853.0,132.636,132.6931,132.617,132.6836,10853.0
2021-09-10 11:25:00,139.45,139.5,139.32,139.32,9824.0,132.6836,132.7312,132.5599,132.5599,9824.0
2021-09-10 11:30:00,139.31,139.43,139.29,139.41,13661.0,132.5504,132.6646,132.5313,132.6455,13661.0
2021-09-10 11:35:00,139.42,139.47,139.41,139.41,6414.0,132.655,132.7026,132.6455,132.6455,6414.0
2021-09-10 11:40:00,139.4,139.43,139.37,139.43,5781.0,132.636,132.6646,132.6075,132.6646,5781.0
2021-09-10 11:45:00,139.41,139.49,139.34,139.34,2991.0,132.6455,132.7216,132.5789,132.5789,2991.0
2021-09-10 11:50:00,139.37,139.41,139.3,139.31,8665.0,132.6075,132.6455,132.5409,132.5504,8665.0
2021-09-10 11:55:00,139.31,139.46,139.31,139.46,4690.0,132.5504,132.6931,132.5504,132.6931,4690.0
2021-09-10 12:00:00,139.44,139.53,139.43,139.52,17623.0,132.6741,132.7597,132.6646,132.7502,17623.0
2021-09-10 12:05:00,139.56,139.69,139.56,139.69,7941.0,132.7882,132.9119,132.7882,132.9119,7941.0
2021-09-10 12:10:00,139.67,139.68,139.62,139.68,2840.0,132.8929,132.9024,132.8453,132.9024,2840.0
2021-09-10 12:15:00,139.73,139.74,139.7,139.7,2075.0,132.95,132.9595,132.9215,132.9215,2075.0
2021-09-10 12:20:00,139.71,139.75,139.7,139.75,4952.0,132.931,132.969,132.9215,132.969,4952.0
2021-09-10 12:25:00,139.75,139.78,139.74,139.77,2698.0,132.969,132.9976,132.9595,132.9881,2698.0
2021-09-10 12:30:00,139.78,139.8,139.75,139.8,3264.0,132.9976,133.0166,132.969,133.0166,3264.0
2021-09-10 12:35:00,139.87,139.94,139.87,139.93,978.0,133.0832,133.1498,133.0832,133.1403,978.0
2021-09-10 12:40:00,139.91,139.91,139.88,139.9,1021.0,133.1213,133.1213,133.0927,133.1117,1021.0
2021-09-10 12:45:00,139.92,139.95,139.92,139.93,2384.0,133.1308,133.1593,133.1308,133.1403,2384.0
2021-09-10 12:50:00,139.92,139.92,139.87,139.9,2224.0,133.1308,133.1308,133.0832,133.1117,2224.0
2021-09-10 12:55:00,139.92,139.93,139.91,139.93,2202.0,133.1308,133.1403,133.1213,133.1403,2202.0
2021-09-10 13:00:00,139.92,139.98,139.92,139.98,4474.0,133.1308,133.1879,133.1308,133.1879,4474.0
2021-09-10 13:05:00,139.96,139.98,139.9,139.91,4983.0,133.1688,133.1879,133.1117,133.1213,4983.0
2021-09-10 13:10:00,139.93,140.03,139.92,140.03,2363.0,133.1403,133.2354,133.1308,133.2354,2363.0
2021-09-10 13:15:00,140.03,140.03,139.98,139.98,3857.0,133.2354,133.2354,133.1879,133.1879,3857.0
2021-09-10 13:20:00,139.98,139.99,139.87,139.9,9913.0,133.1879,133.1974,133.0832,133.1117,9913.0
2021-09-10 13:25:00,139.9,139.91,139.86,139.88,8813.0,133.1117,133.1213,133.0737,133.0927,8813.0
2021-09-10 13:30:00,139.87,139.91,139.86,139.9,5863.0,133.0832,133.1213,133.0737,133.1117,5863.0
2021-09-10 13:35:00,139.9,139.96,139.89,139.96,18723.0,133.1117,133.1688,133.1022,133.1688,18723.0
2021-09-10 13:40:00,139.92,139.92,139.87,139.87,3555.0,133.1308,133.1308,133.0832,133.0832,3555.0
2021-09-10 13:45:00,139.86,139.86,139.8,139.8,5660.0,133.0737,133.0737,133.0166,133.0166,5660.0
2021-09-10 13:50:00,139.8,139.8,139.74,139.75,16696.0,133.0166,133.0166,132.9595,132.969,16696.0
2021-09-10 13:55:00,139.74,139.77,139.73,139.77,14504.0,132.9595,132.9881,132.95,132.9881,14504.0
2021-09-10 14:00:00,139.78,139.82,139.77,139.78,5150.0,132.9976,133.0356,132.9881,132.9976,5150.0
2021-09-10 14:05:00,139.78,139.79,139.75,139.78,2905.0,132.9976,133.0071,132.969,132.9976,2905.0
2021-09-10 14:10:00,139.78,139.79,139.73,139.73,4845.0,132.9976,133.0071,132.95,132.95,4845.0
2021-09-10 14:15:00,139.74,139.75,139.68,139.69,16381.0,132.9595,132.969,132.9024,132.9119,16381.0
2021-09-10 14:20:00,139.67,139.76,139.67,139.75,24243.0,132.8929,132.9785,132.8929,132.969,24243.0
2021-09-10 14:25:00,139.75,139.78,139.68,139.68,19714.0,132.969,132.9976,132.9024,132.9024,19714.0
2021-09-10 14:30:00,139.68,139.69,139.61,139.62,19965.0,132.9024,132.9119,132.8358,132.8453,19965.0
2021-09-10 14:35:00,139.61,139.63,139.6,139.61,10643.0,132.8358,132.8548,132.8263,132.8358,10643.0
2021-09-10 14:40:00,139.61,139.68,139.61,139.68,16469.0,132.8358,132.9024,132.8358,132.9024,16469.0
2021-09-10 14:45:00,139.69,139.7,139.63,139.63,19197.0,132.9119,132.9215,132.8548,132.8548,19197.0
2021-09-10 14:50:00,139.62,139.68,139.62,139.67,14602.0,132.8453,132.9024,132.8453,132.8929,14602.0
2021-09-10 14:55:00,139.67,139.7,139.61,139.61,6989.0,132.8929,132.9215,132.8358,132.8358,6989.0
2021-09-10 15:00:00,139.6,139.61,139.51,139.52,14565.0,132.8263,132.8358,132.7407,132.7502,14565.0
2021-09-10 15:05:00,139.53,139.59,139.47,139.47,12498.0,132.7597,132.8168,132.7026,132.7026,12498.0
2021-09-10 15:10:00,139.46,139.49,139.35,139.41,13582.0,132.6931,132.7216,132.5884,132.6455,13582.0
2021-09-10 15:15:00,139.43,139.48,139.33,139.41,26744.0,132.6646,132.7121,132.5694,132.6455,26744.0
2021-09-10 15:20:00,139.4,139.4,139.3,139.32,18229.0,132.636,132.636,132.5409,132.5599,18229.0
2021-09-10 15:25:00,139.3,139.37,139.29,139.32,20895.0,132.5409,132.6075,132.5313,132.5599,20895.0
2021-09-10 15:30:00,139.32,139.35,139.26,139.26,21237.0,132.5599,132.5884,132.5028,132.5028,21237.0
2021-09-10 15:35:00,139.26,139.28,139.13,139.13,46177.0,132.5028,132.5218,132.3791,132.3791,46177.0
2021-09-10 15:40:00,139.11,139.16,139.06,139.14,42504.0,132.3601,132.4077,132.3125,132.3886,42504.0
2021-09-10 15:45:00,139.14,139.14,138.98,138.98,24075.0,132.3886,132.3886,132.2364,132.2364,24075.0
2021-09-10 15:50:00,138.96,138.99,138.85,138.87,39004.0,132.2174,132.2459,132.1127,132.1317,39004.0
2021-09-10 15:55:00,138.86,138.87,138.77,138.84,57978.0,132.1222,132.1317,132.0366,132.1032,57978.0
2021-09-13 09:30:00,139.6,139.87,139.6,139.66,13555.0,132.8263,133.0832,132.8263,132.8834,13555.0
2021-09-13 09:35:00,139.65,139.69,139.48,139.49,6304.0,132.8739,132.9119,132.7121,132.7216,6304.0
2021-09-13 09:40:00,139.5,139.51,139.2,139.29,78081.0,132.7312,132.7407,132.4457,132.5313,78081.0
2021-09-13 09:45:00,139.26,139.29,139.1,139.15,10628.0,132.5028,132.5313,132.3506,132.3981,10628.0
2021-09-13 09:50:00,139.15,139.44,139.15,139.36,21246.0,132.3981,132.6741,132.3981,132.5979,21246.0
2021-09-13 09:55:00,139.34,139.35,139.19,139.22,14685.0,132.5789,132.5884,132.4362,132.4647,14685.0
2021-09-13 10:00:00,139.22,139.25,138.89,138.91,25954.0,132.4647,132.4933,132.1508,132.1698,25954.0
2021-09-13 10:05:00,138.89,138.94,138.82,138.94,6243.0,132.1508,132.1983,132.0842,132.1983,6243.0
2021-09-13 10:10:00,138.85,138.96,138.83,138.88,12917.0,132.1127,132.2174,132.0937,132.1412,12917.0
2021-09-13 10:15:00,138.87,138.92,138.66,138.68,11790.0,132.1317,132.1793,131.9319,131.9509,11790.0
2021-09-13 10:20:00,138.73,138.83,138.63,138.64,10888.0,131.9985,132.0937,131.9034,131.9129,10888.0
2021-09-13 10:25:00,138.72,138.73,138.58,138.73,6697.0,131.989,131.9985,131.8558,131.9985,6697.0
2021-09-13 10:30:00,138.74,138.77,138.58,138.66,9888.0,132.008,132.0366,131.8558,131.9319,9888.0
2021-09-13 10:35:00,138.65,138.86,138.58,138.82,10555.0,131.9224,132.1222,131.8558,132.0842,10555.0
2021-09-13 10:40:00,138.82,138.88,138.71,138.72,6309.0,132.0842,132.1412,131.9795,131.989,6309.0
2021-09-13 10:45:00,138.75,139.05,138.74,138.98,32723.0,132.0175,132.303,132.008,132.2364,32723.0
2021-09-13 10:50:00,138.99,139.02,138.92,138.92,2003.0,132.2459,132.2744,132.1793,132.1793,2003.0
2021-09-13 10:55:00,138.94,138.98,138.87,138.9,21892.0,132.1983,132.2364,132.1317,132.1603,21892.0
2021-09-13 11:00:00,138.9,138.94,138.81,138.83,6526.0,132.1603,132.1983,132.0746,132.0937,6526.0
2021-09-13 11:05:00,138.84,138.91,138.78,138.78,3637.0,132.1032,132.1698,132.0461,132.0461,3637.0
2021-09-13 11:10:00,138.76,138.77,138.4,138.45,11159.0,132.0271,132.0366,131.6845,131.7321,11159.0
2021-09-13 11:15:00,138.41,138.47,138.31,138.46,11400.0,131.694,131.7511,131.5989,131.7416,11400.0
2021-09-13 11:20:00,138.44,138.51,138.41,138.51,7420.0,131.7226,131.7892,131.694,131.7892,7420.0
2021-09-13 11:25:00,138.53,138.63,138.5,138.62,3758.0,131.8082,131.9034,131.7797,131.8939,3758.0
2021-09-13 11:30:00,138.6,138.71,138.59,138.67,20018.0,131.8748,131.9795,131.8653,131.9414,20018.0
2021-09-13 11:35:00,138.68,138.68,138.52,138.65,4451.0,131.9509,131.9509,131.7987,131.9224,4451.0
2021-09-13 11:40:00,138.64,138.66,138.53,138.55,2233.0,131.9129,131.9319,131.8082,131.8273,2233.0
2021-09-13 11:45:00,138.53,138.7,138.51,138.51,4554.0,131.8082,131.97,131.7892,131.7892,4554.0
2021-09-13 11:50:00,138.55,138.55,138.46,138.48,2175.0,131.8273,131.8273,131.7416,131.7606,2175.0
2021-09-13 11:55:00,138.47,138.53,138.4,138.4,7743.0,131.7511,131.8082,131.6845,131.6845,7743.0
2021-09-13 12:00:00,138.43,138.43,138.32,138.32,12606.0,131.7131,131.7131,131.6084,131.6084,12606.0
2021-09-13 12:05:00,138.36,138.41,138.3,138.31,3382.0,131.6465,131.694,131.5894,131.5989,3382.0
2021-09-13 12:10:00,138.33,138.57,138.33,138.5,8043.0,131.6179,131.8463,131.6179,131.7797,8043.0
2021-09-13 12:15:00,138.5,138.51,138.4,138.42,3474.0,131.7797,131.7892,131.6845,131.7036,3474.0
2021-09-13 12:20:00,138.45,138.56,138.39,138.55,6354.0,131.7321,131.8368,131.675,131.8273,6354.0
2021-09-13 12:25:00,138.56,138.56,138.49,138.49,890.0,131.8368,131.8368,131.7702,131.7702,890.0
2021-09-13 12:30:00,138.46,138.52,138.45,138.5,7125.0,131.7416,131.7987,131.7321,131.7797,7125.0
2021-09-13 12:35:00,138.46,138.52,138.44,138.44,10987.0,131.7416,131.7987,131.7226,131.7226,10987.0
2021-09-13 12:40:00,138.34,138.37,138.3,138.34,2701.0,131.6274,131.656,131.5894,131.6274,2701.0
2021-09-13 12:45:00,138.32,138.42,138.32,138.39,3504.0,131.6084,131.7036,131.6084,131.675,3504.0
2021-09-13 12:50:00,138.39,138.46,138.38,138.44,5120.0,131.675,131.7416,131.6655,131.7226,5120.0
2021-09-13 12:55:00,138.44,138.53,138.43,138.52,3985.0,131.7226,131.8082,131.7131,131.7987,3985.0
2021-09-13 13:00:00,138.53,138.57,138.46,138.46,14954.0,131.8082,131.8463,131.7416,131.7416,14954.0
2021-09-13 13:05:00,138.47,138.61,138.47,138.54,10870.0,131.7511,131.8843,131.7511,131.8177,10870.0
2021-09-13 13:10:00,138.53,138.54,138.51,138.51,2952.0,131.8082,131.8177,131.7892,131.7892,2952.0
2021-09-13 13:15:00,138.48,138.52,138.44,138.45,7420.0,131.7606,131.7987,131.7226,131.7321,7420.0
2021-09-13 13:20:00,138.45,138.48,138.42,138.45,2048.0,131.7321,131.7606,131.7036,131.7321,2048.0
2021-09-13 13:25:00,138.4,138.46,138.33,138.33,3350.0,131.6845,131.7416,131.6179,131.6179,3350.0
2021-09-13 13:30:00,138.34,138.38,138.28,138.29,8624.0,131.6274,131.6655,131.5704,131.5799,8624.0
2021-09-13 13:35:00,138.3,138.33,138.28,138.28,2257.0,131.5894,131.6179,131.5704,131.5704,2257.0
2021-09-13 13:40:00,138.25,138.32,138.23,138.24,8302.0,131.5418,131.6084,131.5228,131.5323,8302.0
2021-09-13 13:45:00,138.24,138.3,138.22,138.27,3286.0,131.5323,131.5894,131.5133,131.5608,3286.0
2021-09-13 13:50:00,138.21,138.26,138.17,138.19,4669.0,131.5037,131.5513,131.4657,131.4847,4669.0
2021-09-13 13:55:00,138.19,138.23,138.15,138.22,3689.0,131.4847,131.5228,131.4467,131.5133,3689.0
2021-09-13 14:00:00,138.23,138.31,138.21,138.26,5912.0,131.5228,131.5989,131.5037,131.5513,5912.0
2021-09-13 14:05:00,138.27,138.29,138.24,138.24,1757.0,131.5608,131.5799,131.5323,131.5323,1757.0
2021-09-13 14:10:00,138.2,138.2,138.07,138.1,11560.0,131.4942,131.4942,131.3705,131.3991,11560.0
2021-09-13 14:15:00,138.08,138.14,138.04,138.14,7901.0,131.3801,131.4371,131.342,131.4371,7901.0
2021-09-13 14:20:00,138.12,138.15,138.06,138.08,6835.0,131.4181,131.4467,131.361,131.3801,6835.0
2021-09-13 14:25:00,138.06,138.11,138.03,138.06,4441.0,131.361,131.4086,131.3325,131.361,4441.0
2021-09-13 14:30:00,138.06,138.1,138.01,138.03,3078.0,131.361,131.3991,131.3135,131.3325,3078.0
2021-09-13 14:35:00,138.03,138.03,137.97,137.99,6076.0,131.3325,131.3325,131.2754,131.2944,6076.0
2021-09-13 14:40:00,137.97,138.13,137.97,138.13,7799.0,131.2754,131.4276,131.2754,131.4276,7799.0
2021-09-13 14:45:00,138.13,138.21,138.06,138.21,8830.0,131.4276,131.5037,131.361,131.5037,8830.0
2021-09-13 14:50:00,138.17,138.17,138.1,138.11,3711.0,131.4657,131.4657,131.3991,131.4086,3711.0
2021-09-13 14:55:00,138.09,138.18,138.09,138.15,7530.0,131.3896,131.4752,131.3896,131.4467,7530.0
2021-09-13 15:00:00,138.12,138.12,137.93,137.96,10323.0,131.4181,131.4181,131.2373,131.2659,10323.0
2021-09-13 15:05:00,137.94,138.19,137.94,138.14,19342.0,131.2468,131.4847,131.2468,131.4371,19342.0
2021-09-13 15:10:00,138.16,138.34,138.16,138.28,25031.0,131.4562,131.6274,131.4562,131.5704,25031.0
2021-09-13 15:15:00,138.28,138.38,138.24,138.34,15675.0,131.5704,131.6655,131.5323,131.6274,15675.0
2021-09-13 15:20:00,138.34,138.44,138.28,138.39,11905.0,131.6274,131.7226,131.5704,131.675,11905.0
2021-09-13 15:25:00,138.4,138.54,138.35,138.54,9820.0,131.6845,131.8177,131.637,131.8177,9820.0
2021-09-13 15:30:00,138.5,138.56,138.45,138.55,11503.0,131.7797,131.8368,131.7321,131.8273,11503.0
2021-09-13 15:35:00,138.54,138.54,138.47,138.52,7118.0,131.8177,131.8177,131.7511,131.7987,7118.0
2021-09-13 15:40:00,138.49,138.5,138.39,138.39,10942.0,131.7702,131.7797,131.675,131.675,10942.0
2021-09-13 15:45:00,138.4,138.45,138.34,138.41,11104.0,131.6845,131.7321,131.6274,131.694,11104.0
2021-09-13 15:50:00,138.41,138.59,138.39,138.56,17956.0,131.694,131.8653,131.675,131.8368,17956.0
2021-09-13 15:55:00,138.54,138.67,138.54,138.66,29022.0,131.8177,131.9414,131.8177,131.9319,29022.0
2021-09-14 09:30:00,139.0,139.19,138.89,138.89,18722.0,132.2554,132.4362,132.1508,132.1508,18722.0
2021-09-14 09:35:00,138.93,139.03,138.81,138.81,11507.0,132.1888,132.284,132.0746,132.0746,11507.0
2021-09-14 09:40:00,138.81,138.91,138.81,138.9,9631.0,132.0746,132.1698,132.0746,132.1603,9631.0
2021-09-14 09:45:00,138.93,138.93,138.78,138.78,6409.0,132.1888,132.1888,132.0461,132.0461,6409.0
2021-09-14 09:50:00,138.77,138.77,138.54,138.57,12254.0,132.0366,132.0366,131.8177,131.8463,12254.0
2021-09-14 09:55:00,138.58,138.62,138.46,138.46,22735.0,131.8558,131.8939,131.7416,131.7416,22735.0
2021-09-14 10:00:00,138.41,138.41,138.25,138.41,21308.0,131.694,131.694,131.5418,131.694,21308.0
2021-09-14 10:05:00,138.4,138.49,138.4,138.48,4001.0,131.6845,131.7702,131.6845,131.7606,4001.0
2021-09-14 10:10:00,138.43,138.47,138.33,138.37,13813.0,131.7131,131.7511,131.6179,131.656,13813.0
2021-09-14 10:15:00,138.33,138.43,138.33,138.42,2880.0,131.6179,131.7131,131.6179,131.7036,2880.0
2021-09-14 10:20:00,138.42,138.49,138.36,138.36,60744.0,131.7036,131.7702,131.6465,131.6465,60744.0
2021-09-14 10:25:00,138.36,138.55,138.29,138.54,31784.0,131.6465,131.8273,131.5799,131.8177,31784.0
2021-09-14 10:30:00,138.54,138.56,138.42,138.48,31442.0,131.8177,131.8368,131.7036,131.7606,31442.0
2021-09-14 10:35:00,138.48,138.53,138.25,138.25,10148.0,131.7606,131.8082,131.5418,131.5418,10148.0
2021-09-14 10:40:00,138.26,138.35,138.26,138.3,4356.0,131.5513,131.637,131.5513,131.5894,4356.0
2021-09-14 10:45:00,138.29,138.37,138.25,138.27,27535.0,131.5799,131.656,131.5418,131.5608,27535.0
2021-09-14 10:50:00,138.24,138.32,138.22,138.27,5619.0,131.5323,131.6084,131.5133,131.5608,5619.0
2021-09-14 10:55:00,138.28,138.32,138.16,138.29,6588.0,131.5704,131.6084,131.4562,131.5799,6588.0
2021-09-14 11:00:00,138.3,138.38,138.29,138.36,3088.0,131.5894,131.6655,131.5799,131.6465,3088.0
2021-09-14 11:05:00,138.33,138.42,138.32,138.42,2657.0,131.6179,131.7036,131.6084,131.7036,2657.0
2021-09-14 11:10:00,138.38,138.48,138.38,138.42,4893.0,131.6655,131.7606,131.6655,131.7036,4893.0
2021-09-14 11:15:00,138.4,138.46,138.37,138.38,4132.0,131.6845,131.7416,131.656,131.6655,4132.0
2021-09-14 11:20:00,138.38,138.49,138.38,138.48,6689.0,131.6655,131.7702,131.6655,131.7606,6689.0
2021-09-14 11:25:00,138.47,138.5,138.44,138.49,3394.0,131.7511,131.7797,131.7226,131.7702,3394.0
2021-09-14 11:30:00,138.51,138.54,138.45,138.48,11400.0,131.7892,131.8177,131.7321,131.7606,11400.0
2021-09-14 11:35:00,138.48,138.57,138.46,138.56,10416.0,131.7606,131.8463,131.7416,131.8368,10416.0
2021-09-14 11:40:00,138.56,138.62,138.56,138.6,2917.0,131.8368,131.8939,131.8368,131.8748,2917.0
2021-09-14 11:45:00,138.61,138.62,138.55,138.61,27404.0,131.8843,131.8939,131.8273,131.8843,27404.0
2021-09-14 11:50:00,138.64,138.64,138.5,138.5,6406.0,131.9129,131.9129,131.7797,131.7797,6406.0
2021-09-14 11:55:00,138.52,138.64,138.52,138.64,4540.0,131.7987,131.9129,131.7987,131.9129,4540.0
2021-09-14 12:00:00,138.64,138.71,138.63,138.69,4936.0,131.9129,131.9795,131.9034,131.9605,4936.0
2021-09-14 12:05:00,138.68,138.72,138.66,138.71,3906.0,131.9509,131.989,131.9319,131.9795,3906.0
2021-09-14 12:10:00,138.71,138.71,138.65,138.7,9231.0,131.9795,131.9795,131.9224,131.97,9231.0
2021-09-14 12:15:00,138.7,138.7,138.65,138.67,10995.0,131.97,131.97,131.9224,131.9414,10995.0
2021-09-14 12:20:00,138.65,138.67,138.63,138.63,4367.0,131.9224,131.9414,131.9034,131.9034,4367.0
2021-09-14 12:25:00,138.63,138.67,138.62,138.66,15280.0,131.9034,131.9414,131.8939,131.9319,15280.0
2021-09-14 12:30:00,138.66,138.66,138.58,138.61,44320.0,131.9319,131.9319,131.8558,131.8843,44320.0
2021-09-14 12:35:00,138.6,138.64,138.55,138.57,42723.0,131.8748,131.9129,131.8273,131.8463,42723.0
2021-09-14 12:40:00,138.53,138.54,138.39,138.4,7875.0,131.8082,131.8177,131.675,131.6845,7875.0
2021-09-14 12:45:00,138.4,138.44,138.38,138.43,5921.0,131.6845,131.7226,131.6655,131.7131,5921.0
2021-09-14 12:50:00,138.38,138.41,138.36,138.41,5119.0,131.6655,131.694,131.6465,131.694,5119.0
2021-09-14 12:55:00,138.36,138.37,138.29,138.33,18363.0,131.6465,131.656,131.5799,131.6179,18363.0
2021-09-14 13:00:00,138.31,138.42,138.31,138.32,7010.0,131.5989,131.7036,131.5989,131.6084,7010.0
2021-09-14 13:05:00,138.32,138.34,138.15,138.17,15961.0,131.6084,131.6274,131.4467,131.4657,15961.0
2021-09-14 13:10:00,138.12,138.21,138.09,138.14,6158.0,131.4181,131.5037,131.3896,131.4371,6158.0
2021-09-14 13:15:00,138.15,138.24,138.15,138.24,2427.0,131.4467,131.5323,131.4467,131.5323,2427.0
2021-09-14 13:20:00,138.24,138.3,138.24,138.27,9058.0,131.5323,131.5894,131.5323,131.5608,9058.0
2021-09-14 13:25:00,138.27,138.3,138.26,138.3,4439.0,131.5608,131.5894,131.5513,131.5894,4439.0
2021-09-14 13:30:00,138.29,138.29,138.18,138.22,5054.0,131.5799,131.5799,131.4752,131.5133,5054.0
2021-09-14 13:35:00,138.19,138.3,138.16,138.3,3255.0,131.4847,131.5894,131.4562,131.5894,3255.0
2021-09-14 13:40:00,138.27,138.35,138.26,138.35,5161.0,131.5608,131.637,131.5513,131.637,5161.0
2021-09-14 13:45:00,138.36,138.36,138.3,138.3,4189.0,131.6465,131.6465,131.5894,131.5894,4189.0
2021-09-14 13:50:00,138.31,138.37,138.3,138.34,2186.0,131.5989,131.656,131.5894,131.6274,2186.0
2021-09-14 13:55:00,138.35,138.39,138.34,138.35,3130.0,131.637,131.675,131.6274,131.637,3130.0
2021-09-14 14:00:00,138.35,138.35,138.28,138.3,4110.0,131.637,131.637,131.5704,131.5894,4110.0
2021-09-14 14:05:00,138.31,138.38,138.27,138.27,42678.0,131.5989,131.6655,131.5608,131.5608,42678.0
2021-09-14 14:10:00,138.28,138.28,138.22,138.22,4677.0,131.5704,131.5704,131.5133,131.5133,4677.0
2021-09-14 14:15:00,138.2,138.21,138.12,138.12,7716.0,131.4942,131.5037,131.4181,131.4181,7716.0
2021-09-14 14:20:00,138.12,138.12,138.04,138.1,5507.0,131.4181,131.4181,131.342,131.3991,5507.0
2021-09-14 14:25:00,138.09,138.1,138.04,138.06,25753.0,131.3896,131.3991,131.342,131.361,25753.0
2021-09-14 14:30:00,138.05,138.06,137.99,137.99,9890.0,131.3515,131.361,131.2944,131.2944,9890.0
2021-09-14 14:35:00,137.96,138.0,137.92,137.97,9408.0,131.2659,131.3039,131.2278,131.2754,9408.0
2021-09-14 14:40:00,137.98,138.04,137.98,138.02,6427.0,131.2849,131.342,131.2849,131.323,6427.0
2021-09-14 14:45:00,138.0,138.01,137.88,137.89,4033.0,131.3039,131.3135,131.1898,131.1993,4033.0
2021-09-14 14:50:00,137.88,137.95,137.81,137.95,11465.0,131.1898,131.2564,131.1232,131.2564,11465.0
2021-09-14 14:55:00,137.96,138.08,137.93,138.07,5141.0,131.2659,131.3801,131.2373,131.3705,5141.0
2021-09-14 15:00:00,138.05,138.06,137.99,138.02,4603.0,131.3515,131.361,131.2944,131.323,4603.0
2021-09-14 15:05:00,138.0,138.1,137.99,138.0,10064.0,131.3039,131.3991,131.2944,131.3039,10064.0
2021-09-14 15:10:00,137.99,138.05,137.95,137.96,44630.0,131.2944,131.3515,131.2564,131.2659,44630.0
2021-09-14 15:15:00,137.97,137.99,137.88,137.91,11862.0,131.2754,131.2944,131.1898,131.2183,11862.0
2021-09-14 15:20:00,137.9,138.02,137.87,137.92,7849.0,131.2088,131.323,131.1802,131.2278,7849.0
2021-09-14 15:25:00,137.92,137.95,137.85,137.88,7940.0,131.2278,131.2564,131.1612,131.1898,7940.0
2021-09-14 15:30:00,137.86,137.93,137.84,137.9,8744.0,131.1707,131.2373,131.1517,131.2088,8744.0
2021-09-14 15:35:00,137.89,137.91,137.8,137.9,9423.0,131.1993,131.2183,131.1136,131.2088,9423.0
2021-09-14 15:40:00,137.9,137.96,137.84,137.91,27996.0,131.2088,131.2659,131.1517,131.2183,27996.0
2021-09-14 15:45:00,137.94,138.02,137.78,137.81,10599.0,131.2468,131.323,131.0946,131.1232,10599.0
2021-09-14 15:50:00,137.81,138.03,137.77,137.96,22511.0,131.1232,131.3325,131.0851,131.2659,22511.0
2021-09-14 15:55:00,137.95,138.05,137.91,138.05,36692.0,131.2564,131.3515,131.2183,131.3515,36692.0
2021-09-15 09:30:00,138.13,138.24,137.92,138.0,22420.0,131.4276,131.5323,131.2278,131.3039,22420.0
2021-09-15 09:35:00,137.94,137.98,137.8,137.81,6261.0,131.2468,131.2849,131.1136,131.1232,6261.0
2021-09-15 09:40:00,137.79,137.93,137.78,137.93,8736.0,131.1041,131.2373,131.0946,131.2373,8736.0
2021-09-15 09:45:00,137.95,138.27,137.95,138.27,3955.0,131.2564,131.5608,131.2564,131.5608,3955.0
2021-09-15 09:50:00,138.31,138.31,138.13,138.27,3113.0,131.5989,131.5989,131.4276,131.5608,3113.0
2021-09-15 09:55:00,138.23,138.34,138.23,138.32,6081.0,131.5228,131.6274,131.5228,131.6084,6081.0
2021-09-15 10:00:00,138.33,138.41,138.25,138.4,4017.0,131.6179,131.694,131.5418,131.6845,4017.0
2021-09-15 10:05:00,138.37,138.37,138.25,138.27,3811.0,131.656,131.656,131.5418,131.5608,3811.0
2021-09-15 10:10:00,138.28,138.28,138.02,138.08,2966.0,131.5704,131.5704,131.323,131.3801,2966.0
2021-09-15 10:15:00,138.09,138.15,137.98,138.14,4073.0,131.3896,131.4467,131.2849,131.4371,4073.0
2021-09-15 10:20:00,138.23,138.28,138.14,138.15,2718.0,131.5228,131.5704,131.4371,131.4467,2718.0
2021-09-15 10:25:00,138.17,138.17,138.09,138.1,6316.0,131.4657,131.4657,131.3896,131.3991,6316.0
2021-09-15 10:30:00,138.12,138.25,138.07,138.23,5031.0,131.4181,131.5418,131.3705,131.5228,5031.0
2021-09-15 10:35:00,138.29,138.31,138.27,138.27,700.0,131.5799,131.5989,131.5608,131.5608,700.0
2021-09-15 10:40:00,138.24,138.26,138.07,138.11,4451.0,131.5323,131.5513,131.3705,131.4086,4451.0
2021-09-15 10:45:00,138.13,138.22,138.12,138.19,6084.0,131.4276,131.5133,131.4181,131.4847,6084.0
2021-09-15 10:50:00,138.23,138.24,138.13,138.13,21536.0,131.5228,131.5323,131.4276,131.4276,21536.0
2021-09-15 10:55:00,138.11,138.25,138.09,138.25,8758.0,131.4086,131.5418,131.3896,131.5418,8758.0
2021-09-15 11:00:00,138.27,138.31,138.21,138.31,8564.0,131.5608,131.5989,131.5037,131.5989,8564.0
2021-09-15 11:05:00,138.3,138.37,138.28,138.28,5705.0,131.5894,131.656,131.5704,131.5704,5705.0
2021-09-15 11:10:00,138.29,138.3,138.25,138.27,3918.0,131.5799,131.5894,131.5418,131.5608,3918.0
2021-09-15 11:15:00,138.26,138.3,138.25,138.27,9527.0,131.5513,131.5894,131.5418,131.5608,9527.0
2021-09-15 11:20:00,138.27,138.37,138.26,138.37,2604.0,131.5608,131.656,131.5513,131.656,2604.0
2021-09-15 11:25:00,138.35,138.41,138.33,138.33,5171.0,131.637,131.694,131.6179,131.6179,5171.0
2021-09-15 11:30:00,138.33,138.33,138.22,138.25,8664.0,131.6179,131.6179,131.5133,131.5418,8664.0
2021-09-15 11:35:00,138.22,138.29,138.21,138.29,2130.0,131.5133,131.5799,131.5037,131.5799,2130.0
2021-09-15 11:40:00,138.27,138.3,138.25,138.29,2639.0,131.5608,131.5894,131.5418,131.5799,2639.0
2021-09-15 11:45:00,138.26,138.26,138.15,138.18,3764.0,131.5513,131.5513,131.4467,131.4752,3764.0
2021-09-15 11:50:00,138.18,138.21,138.18,138.21,3369.0,131.4752,131.5037,131.4752,131.5037,3369.0
2021-09-15 11:55:00,138.24,138.33,138.24,138.33,1297.0,131.5323,131.6179,131.5323,131.6179,1297.0
2021-09-15 12:00:00,138.31,138.31,138.22,138.27,2746.0,131.5989,131.5989,131.5133,131.5608,2746.0
2021-09-15 12:05:00,138.23,138.31,138.23,138.28,2619.0,131.5228,131.5989,131.5228,131.5704,2619.0
2021-09-15 12:10:00,138.28,138.32,138.27,138.27,1980.0,131.5704,131.6084,131.5608,131.5608,1980.0
2021-09-15 12:15:00,138.29,138.35,138.28,138.33,5119.0,131.5799,131.637,131.5704,131.6179,5119.0
2021-09-15 12:20:00,138.33,138.42,138.31,138.42,14169.0,131.6179,131.7036,131.5989,131.7036,14169.0
2021-09-15 12:25:00,138.45,138.53,138.45,138.48,7923.0,131.7321,131.8082,131.7321,131.7606,7923.0
2021-09-15 12:30:00,138.49,138.53,138.49,138.52,4216.0,131.7702,131.8082,131.7702,131.7987,4216.0
2021-09-15 12:35:00,138.53,138.57,138.52,138.57,6342.0,131.8082,131.8463,131.7987,131.8463,6342.0
2021-09-15 12:40:00,138.58,138.8,138.58,138.76,33356.0,131.8558,132.0651,131.8558,132.0271,33356.0
2021-09-15 12:45:00,138.76,138.76,138.69,138.71,13488.0,132.0271,132.0271,131.9605,131.9795,13488.0
2021-09-15 12:50:00,138.71,138.72,138.69,138.69,2103.0,131.9795,131.989,131.9605,131.9605,2103.0
2021-09-15 12:55:00,138.71,138.79,138.71,138.76,10511.0,131.9795,132.0556,131.9795,132.0271,10511.0
2021-09-15 13:00:00,138.77,138.84,138.76,138.84,4861.0,132.0366,132.1032,132.0271,132.1032,4861.0
2021-09-15 13:05:00,138.84,138.86,138.77,138.78,5070.0,132.1032,132.1222,132.0366,132.0461,5070.0
2021-09-15 13:10:00,138.78,138.86,138.78,138.84,4165.0,132.0461,132.1222,132.0461,132.1032,4165.0
2021-09-15 13:15:00,138.86,138.88,138.84,138.85,9190.0,132.1222,132.1412,132.1032,132.1127,9190.0
2021-09-15 13:20:00,138.87,138.91,138.86,138.9,5016.0,132.1317,132.1698,132.1222,132.1603,5016.0
2021-09-15 13:25:00,138.92,138.94,138.89,138.91,3390.0,132.1793,132.1983,132.1508,132.1698,3390.0
2021-09-15 13:30:00,138.92,138.99,138.92,138.98,5950.0,132.1793,132.2459,132.1793,132.2364,5950.0
2021-09-15 13:35:00,138.98,138.98,138.89,138.9,3267.0,132.2364,132.2364,132.1508,132.1603,3267.0
2021-09-15 13:40:00,138.9,138.95,138.88,138.95,2518.0,132.1603,132.2078,132.1412,132.2078,2518.0
2021-09-15 13:45:00,138.94,139.02,138.94,138.96,6602.0,132.1983,132.2744,132.1983,132.2174,6602.0
2021-09-15 13:50:00,138.97,139.01,138.97,138.97,2843.0,132.2269,132.2649,132.2269,132.2269,2843.0
2021-09-15 13:55:00,138.98,138.98,138.88,138.88,3479.0,132.2364,132.2364,132.1412,132.1412,3479.0
2021-09-15 14:00:00,138.89,138.91,138.81,138.83,6579.0,132.1508,132.1698,132.0746,132.0937,6579.0
2021-09-15 14:05:00,138.84,138.92,138.84,138.91,5841.0,132.1032,132.1793,132.1032,132.1698,5841.0
2021-09-15 14:10:00,138.91,138.91,138.85,138.85,1944.0,132.1698,132.1698,132.1127,132.1127,1944.0
2021-09-15 14:15:00,138.85,138.91,138.79,138.79,5202.0,132.1127,132.1698,132.0556,132.0556,5202.0
2021-09-15 14:20:00,138.79,138.83,138.77,138.78,3836.0,132.0556,132.0937,132.0366,132.0461,3836.0
2021-09-15 14:25:00,138.81,138.86,138.8,138.83,7784.0,132.0746,132.1222,132.0651,132.0937,7784.0
2021-09-15 14:30:00,138.82,138.87,138.81,138.86,2575.0,132.0842,132.1317,132.0746,132.1222,2575.0
2021-09-15 14:35:00,138.86,138.94,138.86,138.89,6238.0,132.1222,132.1983,132.1222,132.1508,6238.0
2021-09-15 14:40:00,138.89,138.92,138.78,138.78,5486.0,132.1508,132.1793,132.0461,132.0461,5486.0
2021-09-15 14:45:00,138.8,138.89,138.8,138.89,8167.0,132.0651,132.1508,132.0651,132.1508,8167.0
2021-09-15 14:50:00,138.89,138.9,138.81,138.84,3645.0,132.1508,132.1603,132.0746,132.1032,3645.0
2021-09-15 14:55:00,138.84,138.86,138.8,138.81,6811.0,132.1032,132.1222,132.0651,132.0746,6811.0
2021-09-15 15:00:00,138.82,138.88,138.79,138.87,13622.0,132.0842,132.1412,132.0556,132.1317,13622.0
2021-09-15 15:05:00,138.86,138.87,138.82,138.86,11979.0,132.1222,132.1317,132.0842,132.1222,11979.0
2021-09-15 15:10:00,138.87,138.93,138.85,138.93,11904.0,132.1317,132.1888,132.1127,132.1888,11904.0
2021-09-15 15:15:00,138.94,139.01,138.92,139.01,7288.0,132.1983,132.2649,132.1793,132.2649,7288.0
2021-09-15 15:20:00,139.01,139.01,138.91,138.95,9234.0,132.2649,132.2649,132.1698,132.2078,9234.0
2021-09-15 15:25:00,138.96,138.97,138.91,138.94,5023.0,132.2174,132.2269,132.1698,132.1983,5023.0
2021-09-15 15:30:00,138.95,139.0,138.92,138.97,10140.0,132.2078,132.2554,132.1793,132.2269,10140.0
2021-09-15 15:35:00,138.97,139.08,138.96,139.08,11065.0,132.2269,132.3315,132.2174,132.3315,11065.0
2021-09-15 15:40:00,139.06,139.07,139.01,139.07,18081.0,132.3125,132.322,132.2649,132.322,18081.0
2021-09-15 15:45:00,139.07,139.08,138.99,138.99,12216.0,132.322,132.3315,132.2459,132.2459,12216.0
2021-09-15 15:50:00,138.99,139.01,138.87,138.89,38981.0,132.2459,132.2649,132.1317,132.1508,38981.0
2021-09-15 15:55:00,138.87,138.91,138.81,138.91,36879.0,132.1317,132.1698,132.0746,132.1698,36879.0
2021-09-16 09:30:00,138.72,138.98,138.65,138.86,26165.0,131.989,132.2364,131.9224,132.1222,26165.0
2021-09-16 09:35:00,138.89,138.9,138.78,138.84,7700.0,132.1508,132.1603,132.0461,132.1032,7700.0
2021-09-16 09:40:00,138.79,138.81,138.6,138.64,9446.0,132.0556,132.0746,131.8748,131.9129,9446.0
2021-09-16 09:45:00,138.68,138.71,138.52,138.57,12158.0,131.9509,131.9795,131.7987,131.8463,12158.0
2021-09-16 09:50:00,138.57,138.65,138.38,138.38,10284.0,131.8463,131.9224,131.6655,131.6655,10284.0
2021-09-16 09:55:00,138.35,138.49,138.35,138.46,11707.0,131.637,131.7702,131.637,131.7416,11707.0
2021-09-16 10:00:00,138.43,138.44,138.08,138.13,11964.0,131.7131,131.7226,131.3801,131.4276,11964.0
2021-09-16 10:05:00,138.14,138.37,138.13,138.37,4191.0,131.4371,131.656,131.4276,131.656,4191.0
2021-09-16 10:10:00,138.3,138.3,138.15,138.16,4252.0,131.5894,131.5894,131.4467,131.4562,4252.0
2021-09-16 10:15:00,138.09,138.09,137.97,138.02,5020.0,131.3896,131.3896,131.2754,131.323,5020.0
2021-09-16 10:20:00,138.0,138.12,138.0,138.05,3250.0,131.3039,131.4181,131.3039,131.3515,3250.0
2021-09-16 10:25:00,138.05,138.16,138.0,138.15,4262.0,131.3515,131.4562,131.3039,131.4467,4262.0
2021-09-16 10:30:00,138.07,138.22,138.03,138.22,19309.0,131.3705,131.5133,131.3325,131.5133,19309.0
2021-09-16 10:35:00,138.25,138.29,138.18,138.29,6131.0,131.5418,131.5799,131.4752,131.5799,6131.0
2021-09-16 10:40:00,138.28,138.28,138.13,138.16,4015.0,131.5704,131.5704,131.4276,131.4562,4015.0
2021-09-16 10:45:00,138.17,138.19,138.13,138.14,5139.0,131.4657,131.4847,131.4276,131.4371,5139.0
2021-09-16 10:50:00,138.13,138.13,137.92,137.94,9075.0,131.4276,131.4276,131.2278,131.2468,9075.0
2021-09-16 10:55:00,137.92,137.98,137.85,137.98,3431.0,131.2278,131.2849,131.1612,131.2849,3431.0
2021-09-16 11:00:00,138.06,138.09,138.01,138.01,2310.0,131.361,131.3896,131.3135,131.3135,2310.0
2021-09-16 11:05:00,138.0,138.14,137.97,138.14,3566.0,131.3039,131.4371,131.2754,131.4371,3566.0
2021-09-16 11:10:00,138.12,138.17,138.12,138.14,7630.0,131.4181,131.4657,131.4181,131.4371,7630.0
2021-09-16 11:15:00,138.11,138.11,137.92,137.97,9173.0,131.4086,131.4086,131.2278,131.2754,9173.0
2021-09-16 11:20:00,137.94,138.1,137.94,138.1,3289.0,131.2468,131.3991,131.2468,131.3991,3289.0
2021-09-16 11:25:00,138.13,138.19,138.08,138.13,11094.0,131.4276,131.4847,131.3801,131.4276,11094.0
2021-09-16 11:30:00,138.14,138.19,138.13,138.13,2176.0,131.4371,131.4847,131.4276,131.4276,2176.0
2021-09-16 11:35:00,138.08,138.19,138.07,138.19,8753.0,131.3801,131.4847,131.3705,131.4847,8753.0
2021-09-16 11:40:00,138.21,138.25,138.17,138.17,2079.0,131.5037,131.5418,131.4657,131.4657,2079.0
2021-09-16 11:45:00,138.16,138.18,138.1,138.15,4969.0,131.4562,131.4752,131.3991,131.4467,4969.0
2021-09-16 11:50:00,138.16,138.18,138.15,138.15,1914.0,131.4562,131.4752,131.4467,131.4467,1914.0
2021-09-16 11:55:00,138.14,138.21,138.09,138.21,3328.0,131.4371,131.5037,131.3896,131.5037,3328.0
2021-09-16 12:00:00,138.21,138.23,138.14,138.15,2719.0,131.5037,131.5228,131.4371,131.4467,2719.0
2021-09-16 12:05:00,138.16,138.26,138.15,138.25,2726.0,131.4562,131.5513,131.4467,131.5418,2726.0
2021-09-16 12:10:00,138.25,138.27,138.21,138.27,2591.0,131.5418,131.5608,131.5037,131.5608,2591.0
2021-09-16 12:15:00,138.28,138.38,138.28,138.38,2608.0,131.5704,131.6655,131.5704,131.6655,2608.0
2021-09-16 12:20:00,138.4,138.4,138.33,138.35,2460.0,131.6845,131.6845,131.6179,131.637,2460.0
2021-09-16 12:25:00,138.36,138.36,138.29,138.31,3409.0,131.6465,131.6465,131.5799,131.5989,3409.0
2021-09-16 12:30:00,138.31,138.37,138.31,138.37,3998.0,131.5989,131.656,131.5989,131.656,3998.0
2021-09-16 12:35:00,138.36,138.37,138.35,138.35,2320.0,131.6465,131.656,131.637,131.637,2320.0
2021-09-16 12:40:00,138.36,138.43,138.35,138.43,3480.0,131.6465,131.7131,131.637,131.7131,3480.0
2021-09-16 12:45:00,138.42,138.47,138.42,138.43,2937.0,131.7036,131.7511,131.7036,131.7131,2937.0
2021-09-16 12:50:00,138.42,138.44,138.31,138.32,5903.0,131.7036,131.7226,131.5989,131.6084,5903.0
2021-09-16 12:55:00,138.31,138.36,138.31,138.34,2983.0,131.5989,131.6465,131.5989,131.6274,2983.0
2021-09-16 13:00:00,138.31,138.31,138.24,138.24,1576.0,131.5989,131.5989,131.5323,131.5323,1576.0
2021-09-16 13:05:00,138.21,138.27,138.2,138.25,2534.0,131.5037,131.5608,131.4942,131.5418,2534.0
2021-09-16 13:10:00,138.25,138.29,138.25,138.28,1787.0,131.5418,131.5799,131.5418,131.5704,1787.0
2021-09-16 13:15:00,138.29,138.35,138.28,138.35,4204.0,131.5799,131.637,131.5704,131.637,4204.0
2021-09-16 13:20:00,138.37,138.38,138.31,138.33,3133.0,131.656,131.6655,131.5989,131.6179,3133.0
2021-09-16 13:25:00,138.35,138.36,138.32,138.36,5040.0,131.637,131.6465,131.6084,131.6465,5040.0
2021-09-16 13:30:00,138.34,138.34,138.25,138.25,1352.0,131.6274,131.6274,131.5418,131.5418,1352.0
2021-09-16 13:35:00,138.26,138.26,138.19,138.2,1676.0,131.5513,131.5513,131.4847,131.4942,1676.0
2021-09-16 13:40:00,138.22,138.25,138.21,138.21,2190.0,131.5133,131.5418,131.5037,131.5037,2190.0
2021-09-16 13:45:00,138.2,138.28,138.2,138.28,694.0,131.4942,131.5704,131.4942,131.5704,694.0
2021-09-16 13:50:00,138.28,138.53,138.27,138.51,7120.0,131.5704,131.8082,131.5608,131.7892,7120.0
2021-09-16 13:55:00,138.52,138.6,138.52,138.6,2992.0,131.7987,131.8748,131.7987,131.8748,2992.0
2021-09-16 14:00:00,138.61,138.61,138.55,138.55,6731.0,131.8843,131.8843,131.8273,131.8273,6731.0
2021-09-16 14:05:00,138.56,138.58,138.52,138.58,4546.0,131.8368,131.8558,131.7987,131.8558,4546.0
2021-09-16 14:10:00,138.65,138.73,138.64,138.68,6530.0,131.9224,131.9985,131.9129,131.9509,6530.0
2021-09-16 14:15:00,138.69,138.7,138.61,138.62,3176.0,131.9605,131.97,131.8843,131.8939,3176.0
2021-09-16 14:20:00,138.61,138.65,138.6,138.63,5800.0,131.8843,131.9224,131.8748,131.9034,5800.0
2021-09-16 14:25:00,138.63,138.66,138.55,138.57,7112.0,131.9034,131.9319,131.8273,131.8463,7112.0
2021-09-16 14:30:00,138.62,138.65,138.61,138.62,4522.0,131.8939,131.9224,131.8843,131.8939,4522.0
2021-09-16 14:35:00,138.63,138.67,138.6,138.62,28311.0,131.9034,131.9414,131.8748,131.8939,28311.0
2021-09-16 14:40:00,138.62,138.62,138.57,138.57,22658.0,131.8939,131.8939,131.8463,131.8463,22658.0
2021-09-16 14:45:00,138.57,138.59,138.56,138.59,2331.0,131.8463,131.8653,131.8368,131.8653,2331.0
2021-09-16 14:50:00,138.63,138.72,138.6,138.72,7561.0,131.9034,131.989,131.8748,131.989,7561.0
2021-09-16 14:55:00,138.72,138.79,138.71,138.77,7728.0,131.989,132.0556,131.9795,132.0366,7728.0
2021-09-16 15:00:00,138.77,138.82,138.75,138.81,10677.0,132.0366,132.0842,132.0175,132.0746,10677.0
2021-09-16 15:05:00,138.82,139.0,138.81,138.96,13364.0,132.0842,132.2554,132.0746,132.2174,13364.0
2021-09-16 15:10:00,138.99,139.03,138.97,138.99,5683.0,132.2459,132.284,132.2269,132.2459,5683.0
2021-09-16 15:15:00,139.0,139.02,138.85,138.89,8549.0,132.2554,132.2744,132.1127,132.1508,8549.0
2021-09-16 15:20:00,138.93,138.93,138.88,138.88,8933.0,132.1888,132.1888,132.1412,132.1412,8933.0
2021-09-16 15:25:00,138.87,138.9,138.8,138.81,10036.0,132.1317,132.1603,132.0651,132.0746,10036.0
2021-09-16 15:30:00,138.81,138.89,138.8,138.85,9153.0,132.0746,132.1508,132.0651,132.1127,9153.0
2021-09-16 15:35:00,138.85,138.91,138.82,138.91,10271.0,132.1127,132.1698,132.0842,132.1698,10271.0
2021-09-16 15:40:00,138.88,138.88,138.81,138.82,6883.0,132.1412,132.1412,132.0746,132.0842,6883.0
2021-09-16 15:45:00,138.82,138.86,138.73,138.73,15870.0,132.0842,132.1222,131.9985,131.9985,15870.0
2021-09-16 15:50:00,138.74,138.82,138.7,138.7,11847.0,132.008,132.0842,131.97,131.97,11847.0
2021-09-16 15:55:00,138.69,138.71,138.65,138.7,13549.0,131.9605,131.9795,131.9224,131.97,13549.0
2021-09-17 09:30:00,138.53,138.53,138.22,138.27,20277.0,131.8082,131.8082,131.5133,131.5608,20277.0
2021-09-17 09:35:00,138.24,138.26,138.1,138.12,10088.0,131.5323,131.5513,131.3991,131.4181,10088.0
2021-09-17 09:40:00,138.11,138.34,138.09,138.23,19078.0,131.4086,131.6274,131.3896,131.5228,19078.0
2021-09-17 09:45:00,138.2,138.26,138.0,138.0,7259.0,131.4942,131.5513,131.3039,131.3039,7259.0
2021-09-17 09:50:00,137.96,137.99,137.81,137.81,7916.0,131.2659,131.2944,131.1232,131.1232,7916.0
2021-09-17 09:55:00,137.82,137.89,137.73,137.85,56026.0,131.1327,131.1993,131.047,131.1612,56026.0
2021-09-17 10:00:00,137.85,137.92,137.78,137.78,10987.0,131.1612,131.2278,131.0946,131.0946,10987.0
2021-09-17 10:05:00,137.7,137.8,137.69,137.8,2737.0,131.0185,131.1136,131.009,131.1136,2737.0
2021-09-17 10:10:00,137.81,137.81,137.57,137.58,4034.0,131.1232,131.1232,130.8948,130.9043,4034.0
2021-09-17 10:15:00,137.57,137.59,137.47,137.59,6804.0,130.8948,130.9138,130.7997,130.9138,6804.0
2021-09-17 10:20:00,137.58,137.64,137.55,137.61,3243.0,130.9043,130.9614,130.8758,130.9329,3243.0
2021-09-17 10:25:00,137.58,137.73,137.56,137.73,1576.0,130.9043,131.047,130.8853,131.047,1576.0
2021-09-17 10:30:00,137.7,137.78,137.59,137.75,2412.0,131.0185,131.0946,130.9138,131.0661,2412.0
2021-09-17 10:35:00,137.69,137.69,137.6,137.62,4818.0,131.009,131.009,130.9233,130.9424,4818.0
2021-09-17 10:40:00,137.59,137.6,137.5,137.56,5671.0,130.9138,130.9233,130.8282,130.8853,5671.0
2021-09-17 10:45:00,137.49,137.52,137.38,137.5,1151.0,130.8187,130.8472,130.714,130.8282,1151.0
2021-09-17 10:50:00,137.5,137.57,137.41,137.57,2044.0,130.8282,130.8948,130.7426,130.8948,2044.0
2021-09-17 10:55:00,137.51,137.52,137.44,137.52,2194.0,130.8377,130.8472,130.7711,130.8472,2194.0
2021-09-17 11:00:00,137.51,137.59,137.45,137.51,9121.0,130.8377,130.9138,130.7806,130.8377,9121.0
2021-09-17 11:05:00,137.47,137.49,137.4,137.49,1759.0,130.7997,130.8187,130.7331,130.8187,1759.0
2021-09-17 11:10:00,137.45,137.61,137.31,137.61,4987.0,130.7806,130.9329,130.6474,130.9329,4987.0
2021-09-17 11:15:00,137.64,137.69,137.56,137.6,6438.0,130.9614,131.009,130.8853,130.9233,6438.0
2021-09-17 11:20:00,137.65,137.66,137.6,137.61,3103.0,130.9709,130.9804,130.9233,130.9329,3103.0
2021-09-17 11:25:00,137.61,137.61,137.41,137.41,12457.0,130.9329,130.9329,130.7426,130.7426,12457.0
2021-09-17 11:30:00,137.43,137.43,137.22,137.35,22176.0,130.7616,130.7616,130.5618,130.6855,22176.0
2021-09-17 11:35:00,137.35,137.43,137.28,137.28,2193.0,130.6855,130.7616,130.6189,130.6189,2193.0
2021-09-17 11:40:00,137.37,137.38,137.36,137.36,1360.0,130.7045,130.714,130.695,130.695,1360.0
2021-09-17 11:45:00,137.34,137.48,137.34,137.46,2526.0,130.676,130.8092,130.676,130.7901,2526.0
2021-09-17 11:50:00,137.43,137.43,137.28,137.28,4245.0,130.7616,130.7616,130.6189,130.6189,4245.0
2021-09-17 11:55:00,137.27,137.47,137.27,137.46,2616.0,130.6094,130.7997,130.6094,130.7901,2616.0
2021-09-17 12:00:00,137.51,137.57,137.45,137.55,5290.0,130.8377,130.8948,130.7806,130.8758,5290.0
2021-09-17 12:05:00,137.57,137.6,137.54,137.59,8935.0,130.8948,130.9233,130.8663,130.9138,8935.0
2021-09-17 12:10:00,137.59,137.61,137.52,137.52,5324.0,130.9138,130.9329,130.8472,130.8472,5324.0
2021-09-17 12:15:00,137.5,137.51,137.45,137.48,6923.0,130.8282,130.8377,130.7806,130.8092,6923.0
2021-09-17 12:20:00,137.46,137.6,137.46,137.6,800.0,130.7901,130.9233,130.7901,130.9233,800.0
2021-09-17 12:25:00,137.66,137.66,137.59,137.62,1043.0,130.9804,130.9804,130.9138,130.9424,1043.0
2021-09-17 12:30:00,137.61,137.64,137.6,137.63,3329.0,130.9329,130.9614,130.9233,130.9519,3329.0
2021-09-17 12:35:00,137.68,137.7,137.66,137.67,1066.0,130.9995,131.0185,130.9804,130.99,1066.0
2021-09-17 12:40:00,137.7,137.7,137.6,137.6,4531.0,131.0185,131.0185,130.9233,130.9233,4531.0
2021-09-17 12:45:00,137.62,137.62,137.56,137.56,2629.0,130.9424,130.9424,130.8853,130.8853,2629.0
2021-09-17 12:50:00,137.61,137.63,137.57,137.58,14858.0,130.9329,130.9519,130.8948,130.9043,14858.0
2021-09-17 12:55:00,137.63,137.63,137.53,137.53,2273.0,130.9519,130.9519,130.8567,130.8567,2273.0
2021-09-17 13:00:00,137.53,137.53,137.43,137.46,2291.0,130.8567,130.8567,130.7616,130.7901,2291.0
2021-09-17 13:05:00,137.45,137.49,137.43,137.43,2270.0,130.7806,130.8187,130.7616,130.7616,2270.0
2021-09-17 13:10:00,137.41,137.46,137.36,137.37,3776.0,130.7426,130.7901,130.695,130.7045,3776.0
2021-09-17 13:15:00,137.37,137.37,137.29,137.29,3805.0,130.7045,130.7045,130.6284,130.6284,3805.0
2021-09-17 13:20:00,137.31,137.32,137.27,137.28,5930.0,130.6474,130.6569,130.6094,130.6189,5930.0
2021-09-17 13:25:00,137.26,137.32,137.23,137.29,7360.0,130.5998,130.6569,130.5713,130.6284,7360.0
2021-09-17 13:30:00,137.31,137.32,137.23,137.29,6586.0,130.6474,130.6569,130.5713,130.6284,6586.0
2021-09-17 13:35:00,137.32,137.37,137.32,137.37,3165.0,130.6569,130.7045,130.6569,130.7045,3165.0
2021-09-17 13:40:00,137.38,137.38,137.29,137.32,10896.0,130.714,130.714,130.6284,130.6569,10896.0
2021-09-17 13:45:00,137.3,137.31,137.1,137.1,7482.0,130.6379,130.6474,130.4476,130.4476,7482.0
2021-09-17 13:50:00,137.1,137.16,137.05,137.16,11519.0,130.4476,130.5047,130.4,130.5047,11519.0
2021-09-17 13:55:00,137.16,137.19,137.13,137.18,4714.0,130.5047,130.5332,130.4762,130.5237,4714.0
2021-09-17 14:00:00,137.17,137.23,137.16,137.19,7118.0,130.5142,130.5713,130.5047,130.5332,7118.0
2021-09-17 14:05:00,137.19,137.3,137.19,137.3,5192.0,130.5332,130.6379,130.5332,130.6379,5192.0
2021-09-17 14:10:00,137.32,137.34,137.2,137.21,13344.0,130.6569,130.676,130.5428,130.5523,13344.0
2021-09-17 14:15:00,137.2,137.24,137.14,137.16,22053.0,130.5428,130.5808,130.4857,130.5047,22053.0
2021-09-17 14:20:00,137.17,137.27,137.17,137.27,8095.0,130.5142,130.6094,130.5142,130.6094,8095.0
2021-09-17 14:25:00,137.27,137.3,137.15,137.19,3022.0,130.6094,130.6379,130.4952,130.5332,3022.0
2021-09-17 14:30:00,137.14,137.19,137.11,137.13,3108.0,130.4857,130.5332,130.4571,130.4762,3108.0
2021-09-17 14:35:00,137.1,137.18,137.08,137.18,3510.0,130.4476,130.5237,130.4286,130.5237,3510.0
2021-09-17 14:40:00,137.18,137.27,137.18,137.26,3924.0,130.5237,130.6094,130.5237,130.5998,3924.0
2021-09-17 14:45:00,137.27,137.29,137.21,137.28,3155.0,130.6094,130.6284,130.5523,130.6189,3155.0
2021-09-17 14:50:00,137.27,137.27,137.21,137.21,9024.0,130.6094,130.6094,130.5523,130.5523,9024.0
2021-09-17 14:55:00,137.2,137.32,137.17,137.23,11175.0,130.5428,130.6569,130.5142,130.5713,11175.0
2021-09-17 15:00:00,137.24,137.36,137.23,137.36,9338.0,130.5808,130.695,130.5713,130.695,9338.0
2021-09-17 15:05:00,137.33,137.33,137.21,137.23,7303.0,130.6664,130.6664,130.5523,130.5713,7303.0
2021-09-17 15:10:00,137.21,137.23,137.13,137.14,2917.0,130.5523,130.5713,130.4762,130.4857,2917.0
2021-09-17 15:15:00,137.15,137.22,137.14,137.21,4074.0,130.4952,130.5618,130.4857,130.5523,4074.0
2021-09-17 15:20:00,137.24,137.32,137.24,137.31,6585.0,130.5808,130.6569,130.5808,130.6474,6585.0
2021-09-17 15:25:00,137.32,137.32,137.17,137.21,5490.0,130.6569,130.6569,130.5142,130.5523,5490.0
2021-09-17 15:30:00,137.2,137.24,137.16,137.21,8230.0,130.5428,130.5808,130.5047,130.5523,8230.0
2021-09-17 15:35:00,137.22,137.27,137.13,137.21,9622.0,130.5618,130.6094,130.4762,130.5523,9622.0
2021-09-17 15:40:00,137.21,137.41,137.21,137.38,7106.0,130.5523,130.7426,130.5523,130.714,7106.0
2021-09-17 15:45:00,137.41,137.42,137.09,137.11,26917.0,130.7426,130.7521,130.4381,130.4571,26917.0
2021-09-17 15:50:00,137.12,137.25,137.07,137.25,16263.0,130.4666,130.5903,130.4191,130.5903,16263.0
2021-09-17 15:55:00,137.22,137.35,137.15,137.19,41382.0,130.5618,130.6855,130.4952,130.5332,41382.0
2021-09-20 09:30:00,135.21,135.92,134.85,135.4,82320.0,128.6493,129.3249,128.3068,128.8301,82320.0
2021-09-20 09:35:00,135.38,135.66,135.38,135.59,15031.0,128.8111,129.0775,128.8111,129.0109,15031.0
2021-09-20 09:40:00,135.64,135.79,135.56,135.74,4990.0,129.0585,129.2012,128.9823,129.1536,4990.0
2021-09-20 09:45:00,135.75,135.82,135.55,135.64,21083.0,129.1631,129.2297,128.9728,129.0585,21083.0
2021-09-20 09:50:00,135.67,135.67,135.41,135.61,13132.0,129.087,129.087,128.8396,129.0299,13132.0
2021-09-20 09:55:00,135.58,135.65,135.48,135.58,9080.0,129.0014,129.068,128.9062,129.0014,9080.0
2021-09-20 10:00:00,135.55,135.56,135.25,135.33,18715.0,128.9728,128.9823,128.6874,128.7635,18715.0
2021-09-20 10:05:00,135.32,135.53,135.3,135.3,9393.0,128.754,128.9538,128.7349,128.7349,9393.0
2021-09-20 10:10:00,135.31,135.44,135.26,135.34,9185.0,128.7445,128.8682,128.6969,128.773,9185.0
2021-09-20 10:15:00,135.35,135.36,135.14,135.21,12884.0,128.7825,128.792,128.5827,128.6493,12884.0
2021-09-20 10:20:00,135.16,135.21,135.13,135.19,5694.0,128.6017,128.6493,128.5732,128.6303,5694.0
2021-09-20 10:25:00,135.17,135.38,135.09,135.38,32535.0,128.6113,128.8111,128.5351,128.8111,32535.0
2021-09-20 10:30:00,135.37,135.47,135.24,135.32,6711.0,128.8016,128.8967,128.6779,128.754,6711.0
2021-09-20 10:35:00,135.39,135.52,135.39,135.43,9676.0,128.8206,128.9443,128.8206,128.8586,9676.0
2021-09-20 10:40:00,135.42,135.42,135.14,135.14,15053.0,128.8491,128.8491,128.5827,128.5827,15053.0
2021-09-20 10:45:00,135.16,135.27,135.1,135.25,15427.0,128.6017,128.7064,128.5447,128.6874,15427.0
2021-09-20 10:50:00,135.2,135.33,135.15,135.33,6871.0,128.6398,128.7635,128.5922,128.7635,6871.0
2021-09-20 10:55:00,135.23,135.23,135.07,135.09,2315.0,128.6683,128.6683,128.5161,128.5351,2315.0
2021-09-20 11:00:00,135.08,135.2,134.96,135.2,9706.0,128.5256,128.6398,128.4114,128.6398,9706.0
2021-09-20 11:05:00,135.2,135.3,135.17,135.2,6551.0,128.6398,128.7349,128.6113,128.6398,6551.0
2021-09-20 11:10:00,135.21,135.41,135.15,135.36,3782.0,128.6493,128.8396,128.5922,128.792,3782.0
2021-09-20 11:15:00,135.3,135.32,135.23,135.32,4905.0,128.7349,128.754,128.6683,128.754,4905.0
2021-09-20 11:20:00,135.34,135.4,135.22,135.23,5016.0,128.773,128.8301,128.6588,128.6683,5016.0
2021-09-20 11:25:00,135.29,135.32,135.2,135.29,1962.0,128.7254,128.754,128.6398,128.7254,1962.0
2021-09-20 11:30:00,135.35,135.36,135.1,135.16,5277.0,128.7825,128.792,128.5447,128.6017,5277.0
2021-09-20 11:35:00,135.11,135.14,135.06,135.06,1447.0,128.5542,128.5827,128.5066,128.5066,1447.0
2021-09-20 11:40:00,135.0,135.04,134.98,134.99,2893.0,128.4495,128.4876,128.4305,128.44,2893.0
2021-09-20 11:45:00,134.97,134.99,134.92,134.96,2466.0,128.421,128.44,128.3734,128.4114,2466.0
2021-09-20 11:50:00,134.93,134.93,134.74,134.84,9420.0,128.3829,128.3829,128.2021,128.2973,9420.0
2021-09-20 11:55:00,134.83,134.83,134.68,134.68,13322.0,128.2878,128.2878,128.145,128.145,13322.0
2021-09-20 12:00:00,134.7,134.72,134.59,134.59,5705.0,128.1641,128.1831,128.0594,128.0594,5705.0
2021-09-20 12:05:00,134.56,134.59,134.43,134.44,6278.0,128.0309,128.0594,127.9072,127.9167,6278.0
2021-09-20 12:10:00,134.44,134.56,134.44,134.52,10380.0,127.9167,128.0309,127.9167,127.9928,10380.0
2021-09-20 12:15:00,134.52,134.6,134.48,134.5,2780.0,127.9928,128.0689,127.9547,127.9738,2780.0
2021-09-20 12:20:00,134.5,134.5,134.35,134.39,5179.0,127.9738,127.9738,127.831,127.8691,5179.0
2021-09-20 12:25:00,134.44,134.57,134.43,134.56,3515.0,127.9167,128.0404,127.9072,128.0309,3515.0
2021-09-20 12:30:00,134.51,134.58,134.46,134.49,28098.0,127.9833,128.0499,127.9357,127.9643,28098.0
2021-09-20 12:35:00,134.52,134.57,134.5,134.52,1700.0,127.9928,128.0404,127.9738,127.9928,1700.0
2021-09-20 12:40:00,134.55,134.56,134.4,134.4,3554.0,128.0213,128.0309,127.8786,127.8786,3554.0
2021-09-20 12:45:00,134.39,134.52,134.35,134.48,1761.0,127.8691,127.9928,127.831,127.9547,1761.0
2021-09-20 12:50:00,134.43,134.52,134.42,134.45,29288.0,127.9072,127.9928,127.8976,127.9262,29288.0
2021-09-20 12:55:00,134.41,134.45,134.27,134.29,9781.0,127.8881,127.9262,127.7549,127.774,9781.0
2021-09-20 13:00:00,134.3,134.35,134.17,134.17,6579.0,127.7835,127.831,127.6598,127.6598,6579.0
2021-09-20 13:05:00,134.17,134.17,133.98,133.99,10391.0,127.6598,127.6598,127.479,127.4885,10391.0
2021-09-20 13:10:00,133.98,134.1,133.96,134.07,7378.0,127.479,127.5932,127.46,127.5646,7378.0
2021-09-20 13:15:00,134.07,134.19,134.05,134.18,16399.0,127.5646,127.6788,127.5456,127.6693,16399.0
2021-09-20 13:20:00,134.19,134.21,134.14,134.2,18143.0,127.6788,127.6978,127.6312,127.6883,18143.0
2021-09-20 13:25:00,134.22,134.35,134.22,134.34,7463.0,127.7074,127.831,127.7074,127.8215,7463.0
2021-09-20 13:30:00,134.33,134.33,134.24,134.24,4234.0,127.812,127.812,127.7264,127.7264,4234.0
2021-09-20 13:35:00,134.27,134.48,134.27,134.47,8822.0,127.7549,127.9547,127.7549,127.9452,8822.0
2021-09-20 13:40:00,134.47,134.48,134.31,134.31,19357.0,127.9452,127.9547,127.793,127.793,19357.0
2021-09-20 13:45:00,134.31,134.45,134.3,134.44,11093.0,127.793,127.9262,127.7835,127.9167,11093.0
2021-09-20 13:50:00,134.46,134.5,134.43,134.44,3343.0,127.9357,127.9738,127.9072,127.9167,3343.0
2021-09-20 13:55:00,134.43,134.49,134.37,134.42,4806.0,127.9072,127.9643,127.8501,127.8976,4806.0
2021-09-20 14:00:00,134.43,134.51,134.33,134.39,11121.0,127.9072,127.9833,127.812,127.8691,11121.0
2021-09-20 14:05:00,134.37,134.37,134.09,134.11,12486.0,127.8501,127.8501,127.5837,127.6027,12486.0
2021-09-20 14:10:00,134.11,134.14,134.0,134.0,15591.0,127.6027,127.6312,127.498,127.498,15591.0
2021-09-20 14:15:00,134.02,134.07,133.97,134.04,6761.0,127.5171,127.5646,127.4695,127.5361,6761.0
2021-09-20 14:20:00,134.01,134.09,133.84,133.85,10829.0,127.5075,127.5837,127.3458,127.3553,10829.0
2021-09-20 14:25:00,133.83,133.89,133.82,133.85,4477.0,127.3363,127.3934,127.3268,127.3553,4477.0
2021-09-20 14:30:00,133.87,133.89,133.74,133.75,10738.0,127.3743,127.3934,127.2506,127.2602,10738.0
2021-09-20 14:35:00,133.79,133.79,133.6,133.68,21468.0,127.2982,127.2982,127.1174,127.1936,21468.0
2021-09-20 14:40:00,133.7,133.84,133.7,133.72,8886.0,127.2126,127.3458,127.2126,127.2316,8886.0
2021-09-20 14:45:00,133.72,133.91,133.72,133.77,6007.0,127.2316,127.4124,127.2316,127.2792,6007.0
2021-09-20 14:50:00,133.75,133.84,133.65,133.65,4788.0,127.2602,127.3458,127.165,127.165,4788.0
2021-09-20 14:55:00,133.69,133.85,133.59,133.73,11006.0,127.2031,127.3553,127.1079,127.2411,11006.0
2021-09-20 15:00:00,133.74,133.91,133.74,133.79,9702.0,127.2506,127.4124,127.2506,127.2982,9702.0
2021-09-20 15:05:00,133.86,133.86,133.61,133.66,8927.0,127.3648,127.3648,127.127,127.1745,8927.0
2021-09-20 15:10:00,133.7,133.76,133.59,133.61,7932.0,127.2126,127.2697,127.1079,127.127,7932.0
2021-09-20 15:15:00,133.61,133.71,133.47,133.56,15337.0,127.127,127.2221,126.9937,127.0794,15337.0
2021-09-20 15:20:00,133.64,133.86,133.64,133.86,18796.0,127.1555,127.3648,127.1555,127.3648,18796.0
2021-09-20 15:25:00,133.85,134.09,133.8,134.08,12465.0,127.3553,127.5837,127.3077,127.5741,12465.0
2021-09-20 15:30:00,134.14,134.38,134.08,134.32,16981.0,127.6312,127.8596,127.5741,127.8025,16981.0
2021-09-20 15:35:00,134.36,134.48,134.33,134.33,12566.0,127.8406,127.9547,127.812,127.812,12566.0
2021-09-20 15:40:00,134.33,134.57,134.33,134.55,21783.0,127.812,128.0404,127.812,128.0213,21783.0
2021-09-20 15:45:00,134.56,134.71,134.48,134.59,20074.0,128.0309,128.1736,127.9547,128.0594,20074.0
2021-09-20 15:50:00,134.6,134.92,134.59,134.81,14519.0,128.0689,128.3734,128.0594,128.2687,14519.0
2021-09-20 15:55:00,134.88,135.17,134.87,135.08,15217.0,128.3353,128.6113,128.3258,128.5256,15217.0
2021-09-21 09:30:00,135.76,135.87,135.52,135.64,15836.0,129.1726,129.2773,128.9443,129.0585,15836.0
2021-09-21 09:35:00,135.77,135.92,135.7,135.81,20300.0,129.1821,129.3249,129.1155,129.2202,20300.0
2021-09-21 09:40:00,135.83,135.84,135.62,135.77,40191.0,129.2392,129.2487,129.0394,129.1821,40191.0
2021-09-21 09:45:00,135.82,136.19,135.82,136.15,21738.0,129.2297,129.5818,129.2297,129.5437,21738.0
2021-09-21 09:50:00,136.16,136.17,135.95,135.95,44844.0,129.5532,129.5627,129.3534,129.3534,44844.0
2021-09-21 09:55:00,135.98,136.05,135.65,135.74,36121.0,129.382,129.4486,129.068,129.1536,36121.0
2021-09-21 10:00:00,135.74,135.82,135.65,135.74,21302.0,129.1536,129.2297,129.068,129.1536,21302.0
2021-09-21 10:05:00,135.73,135.79,135.27,135.27,32629.0,129.1441,129.2012,128.7064,128.7064,32629.0
2021-09-21 10:10:00,135.29,135.36,135.13,135.33,36286.0,128.7254,128.792,128.5732,128.7635,36286.0
2021-09-21 10:15:00,135.32,135.49,135.28,135.44,37303.0,128.754,128.9157,128.7159,128.8682,37303.0
2021-09-21 10:20:00,135.45,135.45,135.17,135.22,24921.0,128.8777,128.8777,128.6113,128.6588,24921.0
2021-09-21 10:25:00,135.23,135.37,135.17,135.37,19279.0,128.6683,128.8016,128.6113,128.8016,19279.0
2021-09-21 10:30:00,135.39,135.42,135.16,135.23,41029.0,128.8206,128.8491,128.6017,128.6683,41029.0
2021-09-21 10:35:00,135.19,135.21,135.01,135.17,20132.0,128.6303,128.6493,128.459,128.6113,20132.0
2021-09-21 10:40:00,135.23,135.27,135.15,135.24,24055.0,128.6683,128.7064,128.5922,128.6779,24055.0
2021-09-21 10:45:00,135.22,135.27,134.79,134.81,67104.0,128.6588,128.7064,128.2497,128.2687,67104.0
2021-09-21 10:50:00,134.82,134.83,134.68,134.78,18287.0,128.2782,128.2878,128.145,128.2402,18287.0
2021-09-21 10:55:00,134.84,134.91,134.77,134.88,14347.0,128.2973,128.3639,128.2307,128.3353,14347.0
2021-09-21 11:00:00,134.86,134.88,134.69,134.88,29416.0,128.3163,128.3353,128.1545,128.3353,29416.0
2021-09-21 11:05:00,134.9,135.23,134.88,135.23,20563.0,128.3544,128.6683,128.3353,128.6683,20563.0
2021-09-21 11:10:00,135.24,135.37,135.18,135.34,40865.0,128.6779,128.8016,128.6208,128.773,40865.0
2021-09-21 11:15:00,135.34,135.34,135.16,135.19,22234.0,128.773,128.773,128.6017,128.6303,22234.0
2021-09-21 11:20:00,135.21,135.23,135.11,135.11,30769.0,128.6493,128.6683,128.5542,128.5542,30769.0
2021-09-21 11:25:00,135.16,135.19,135.07,135.14,30733.0,128.6017,128.6303,128.5161,128.5827,30733.0
2021-09-21 11:30:00,135.16,135.57,135.16,135.56,25909.0,128.6017,128.9918,128.6017,128.9823,25909.0
2021-09-21 11:35:00,135.55,135.6,135.52,135.53,38917.0,128.9728,129.0204,128.9443,128.9538,38917.0
2021-09-21 11:40:00,135.53,135.6,135.48,135.58,34281.0,128.9538,129.0204,128.9062,129.0014,34281.0
2021-09-21 11:45:00,135.6,135.64,135.55,135.58,21035.0,129.0204,129.0585,128.9728,129.0014,21035.0
2021-09-21 11:50:00,135.57,135.58,135.51,135.54,24496.0,128.9918,129.0014,128.9348,128.9633,24496.0
2021-09-21 11:55:00,135.53,135.58,135.51,135.52,23238.0,128.9538,129.0014,128.9348,128.9443,23238.0
2021-09-21 12:00:00,135.53,135.78,135.52,135.72,37464.0,128.9538,129.1917,128.9443,129.1346,37464.0
2021-09-21 12:05:00,135.72,135.83,135.68,135.81,36444.0,129.1346,129.2392,129.0965,129.2202,36444.0
2021-09-21 12:10:00,135.81,135.9,135.78,135.87,21160.0,129.2202,129.3058,129.1917,129.2773,21160.0
2021-09-21 12:15:00,135.86,135.88,135.72,135.72,39674.0,129.2678,129.2868,129.1346,129.1346,39674.0
2021-09-21 12:20:00,135.73,135.79,135.71,135.72,20792.0,129.1441,129.2012,129.1251,129.1346,20792.0
2021-09-21 12:25:00,135.71,135.75,135.62,135.62,24018.0,129.1251,129.1631,129.0394,129.0394,24018.0
2021-09-21 12:30:00,135.62,135.66,135.54,135.64,25572.0,129.0394,129.0775,128.9633,129.0585,25572.0
2021-09-21 12:35:00,135.64,135.67,135.58,135.64,25794.0,129.0585,129.087,129.0014,129.0585,25794.0
2021-09-21 12:40:00,135.63,135.65,135.58,135.62,23981.0,129.0489,129.068,129.0014,129.0394,23981.0
2021-09-21 12:45:00,135.62,135.64,135.55,135.59,25682.0,129.0394,129.0585,128.9728,129.0109,25682.0
2021-09-21 12:50:00,135.58,135.58,135.28,135.34,39859.0,129.0014,129.0014,128.7159,128.773,39859.0
2021-09-21 12:55:00,135.35,135.47,135.33,135.41,28310.0,128.7825,128.8967,128.7635,128.8396,28310.0
2021-09-21 13:00:00,135.4,135.47,135.25,135.32,54471.0,128.8301,128.8967,128.6874,128.754,54471.0
2021-09-21 13:05:00,135.32,135.41,135.27,135.34,46910.0,128.754,128.8396,128.7064,128.773,46910.0
2021-09-21 13:10:00,135.34,135.39,135.31,135.32,42703.0,128.773,128.8206,128.7445,128.754,42703.0
2021-09-21 13:15:00,135.32,135.39,135.27,135.39,39048.0,128.754,128.8206,128.7064,128.8206,39048.0
2021-09-21 13:20:00,135.39,135.42,135.16,135.19,94332.0,128.8206,128.8491,128.6017,128.6303,94332.0
2021-09-21 13:25:00,135.19,135.2,135.06,135.08,39221.0,128.6303,128.6398,128.5066,128.5256,39221.0
2021-09-21 13:30:00,135.08,135.13,135.04,135.08,35320.0,128.5256,128.5732,128.4876,128.5256,35320.0
2021-09-21 13:35:00,135.07,135.15,135.03,135.14,32513.0,128.5161,128.5922,128.478,128.5827,32513.0
2021-09-21 13:40:00,135.14,135.15,135.05,135.07,48505.0,128.5827,128.5922,128.4971,128.5161,48505.0
2021-09-21 13:45:00,135.08,135.19,135.05,135.17,40283.0,128.5256,128.6303,128.4971,128.6113,40283.0
2021-09-21 13:50:00,135.17,135.26,134.92,134.96,52655.0,128.6113,128.6969,128.3734,128.4114,52655.0
2021-09-21 13:55:00,134.97,135.06,134.95,135.06,27450.0,128.421,128.5066,128.4019,128.5066,27450.0
2021-09-21 14:00:00,135.06,135.27,135.05,135.23,50220.0,128.5066,128.7064,128.4971,128.6683,50220.0
2021-09-21 14:05:00,135.22,135.3,135.22,135.27,28326.0,128.6588,128.7349,128.6588,128.7064,28326.0
2021-09-21 14:10:00,135.27,135.28,135.19,135.24,38020.0,128.7064,128.7159,128.6303,128.6779,38020.0
2021-09-21 14:15:00,135.22,135.25,135.14,135.14,52496.0,128.6588,128.6874,128.5827,128.5827,52496.0
2021-09-21 14:20:00,135.14,135.17,135.05,135.06,63933.0,128.5827,128.6113,128.4971,128.5066,63933.0
2021-09-21 14:25:00,135.08,135.08,134.97,134.98,39541.0,128.5256,128.5256,128.421,128.4305,39541.0
2021-09-21 14:30:00,134.99,135.18,134.98,135.16,45617.0,128.44,128.6208,128.4305,128.6017,45617.0
2021-09-21 14:35:00,135.16,135.2,135.08,135.14,58365.0,128.6017,128.6398,128.5256,128.5827,58365.0
2021-09-21 14:40:00,135.14,135.22,135.13,135.19,136719.0,128.5827,128.6588,128.5732,128.6303,136719.0
2021-09-21 14:45:00,135.19,135.26,135.13,135.22,56946.0,128.6303,128.6969,128.5732,128.6588,56946.0
2021-09-21 14:50:00,135.24,135.59,135.24,135.44,58598.0,128.6779,129.0109,128.6779,128.8682,58598.0
2021-09-21 14:55:00,135.45,135.46,135.3,135.35,51750.0,128.8777,128.8872,128.7349,128.7825,51750.0
2021-09-21 15:00:00,135.35,135.56,135.34,135.44,42850.0,128.7825,128.9823,128.773,128.8682,42850.0
2021-09-21 15:05:00,135.45,135.53,135.41,135.44,32119.0,128.8777,128.9538,128.8396,128.8682,32119.0
2021-09-21 15:10:00,135.45,135.54,135.38,135.54,26286.0,128.8777,128.9633,128.8111,128.9633,26286.0
2021-09-21 15:15:00,135.57,135.68,135.4,135.4,31520.0,128.9918,129.0965,128.8301,128.8301,31520.0
2021-09-21 15:20:00,135.41,135.58,135.41,135.51,19706.0,128.8396,129.0014,128.8396,128.9348,19706.0
2021-09-21 15:25:00,135.53,135.63,135.5,135.59,58475.0,128.9538,129.0489,128.9252,129.0109,58475.0
2021-09-21 15:30:00,135.57,135.68,135.57,135.63,33322.0,128.9918,129.0965,128.9918,129.0489,33322.0
2021-09-21 15:35:00,135.62,135.66,135.49,135.49,37898.0,129.0394,129.0775,128.9157,128.9157,37898.0
2021-09-21 15:40:00,135.5,135.63,135.44,135.52,40385.0,128.9252,129.0489,128.8682,128.9443,40385.0
2021-09-21 15:45:00,135.52,135.52,135.26,135.26,38403.0,128.9443,128.9443,128.6969,128.6969,38403.0
2021-09-21 15:50:00,135.28,135.39,135.22,135.22,36910.0,128.7159,128.8206,128.6588,128.6588,36910.0
2021-09-21 15:55:00,135.2,135.2,134.93,134.93,52975.0,128.6398,128.6398,128.3829,128.3829,52975.0
2021-09-22 09:30:00,135.4,135.54,135.3,135.3,23421.0,128.8301,128.9633,128.7349,128.7349,23421.0
2021-09-22 09:35:00,135.25,135.29,135.12,135.17,19626.0,128.6874,128.7254,128.5637,128.6113,19626.0
2021-09-22 09:40:00,135.1,135.15,134.98,135.09,9935.0,128.5447,128.5922,128.4305,128.5351,9935.0
2021-09-22 09:45:00,135.06,135.12,134.99,135.0,6864.0,128.5066,128.5637,128.44,128.4495,6864.0
2021-09-22 09:50:00,134.95,135.13,134.95,135.11,8277.0,128.4019,128.5732,128.4019,128.5542,8277.0
2021-09-22 09:55:00,135.19,135.38,135.19,135.37,5025.0,128.6303,128.8111,128.6303,128.8016,5025.0
2021-09-22 10:00:00,135.45,135.63,135.41,135.55,17662.0,128.8777,129.0489,128.8396,128.9728,17662.0
2021-09-22 10:05:00,135.55,135.67,135.52,135.58,15016.0,128.9728,129.087,128.9443,129.0014,15016.0
2021-09-22 10:10:00,135.57,135.6,135.33,135.45,15760.0,128.9918,129.0204,128.7635,128.8777,15760.0
2021-09-22 10:15:00,135.44,135.55,135.44,135.54,4833.0,128.8682,128.9728,128.8682,128.9633,4833.0
2021-09-22 10:20:00,135.54,135.54,135.48,135.52,4940.0,128.9633,128.9633,128.9062,128.9443,4940.0
2021-09-22 10:25:00,135.53,135.63,135.49,135.53,4982.0,128.9538,129.0489,128.9157,128.9538,4982.0
2021-09-22 10:30:00,135.59,135.68,135.54,135.63,32722.0,129.0109,129.0965,128.9633,129.0489,32722.0
2021-09-22 10:35:00,135.62,135.65,135.58,135.63,9091.0,129.0394,129.068,129.0014,129.0489,9091.0
2021-09-22 10:40:00,135.65,135.68,135.57,135.63,18368.0,129.068,129.0965,128.9918,129.0489,18368.0
2021-09-22 10:45:00,135.66,135.66,135.54,135.65,7091.0,129.0775,129.0775,128.9633,129.068,7091.0
2021-09-22 10:50:00,135.66,135.7,135.55,135.64,16205.0,129.0775,129.1155,128.9728,129.0585,16205.0
2021-09-22 10:55:00,135.65,135.84,135.65,135.8,6402.0,129.068,129.2487,129.068,129.2107,6402.0
2021-09-22 11:00:00,135.85,135.9,135.81,135.81,2781.0,129.2583,129.3058,129.2202,129.2202,2781.0
2021-09-22 11:05:00,135.84,135.88,135.83,135.85,3027.0,129.2487,129.2868,129.2392,129.2583,3027.0
2021-09-22 11:10:00,135.83,135.87,135.81,135.83,4283.0,129.2392,129.2773,129.2202,129.2392,4283.0
2021-09-22 11:15:00,135.84,135.89,135.82,135.88,3142.0,129.2487,129.2963,129.2297,129.2868,3142.0
2021-09-22 11:20:00,135.88,135.9,135.84,135.85,13688.0,129.2868,129.3058,129.2487,129.2583,13688.0
2021-09-22 11:25:00,135.88,135.89,135.84,135.88,15143.0,129.2868,129.2963,129.2487,129.2868,15143.0
2021-09-22 11:30:00,135.88,136.02,135.88,136.0,9098.0,129.2868,129.42,129.2868,129.401,9098.0
2021-09-22 11:35:00,136.0,136.07,136.0,136.07,2167.0,129.401,129.4676,129.401,129.4676,2167.0
2021-09-22 11:40:00,136.06,136.1,136.04,136.1,4160.0,129.4581,129.4961,129.439,129.4961,4160.0
2021-09-22 11:45:00,136.12,136.17,136.1,136.12,3255.0,129.5152,129.5627,129.4961,129.5152,3255.0
2021-09-22 11:50:00,136.16,136.33,135.98,136.04,52080.0,129.5532,129.715,129.382,129.439,52080.0
2021-09-22 11:55:00,136.05,136.15,136.05,136.13,6836.0,129.4486,129.5437,129.4486,129.5247,6836.0
2021-09-22 12:00:00,136.13,136.13,136.04,136.05,5641.0,129.5247,129.5247,129.439,129.4486,5641.0
2021-09-22 12:05:00,136.06,136.09,135.96,135.97,12021.0,129.4581,129.4866,129.3629,129.3724,12021.0
2021-09-22 12:10:00,135.99,136.04,135.99,136.01,8268.0,129.3915,129.439,129.3915,129.4105,8268.0
2021-09-22 12:15:00,136.02,136.04,135.99,136.0,6648.0,129.42,129.439,129.3915,129.401,6648.0
2021-09-22 12:20:00,136.02,136.07,136.02,136.05,2196.0,129.42,129.4676,129.42,129.4486,2196.0
2021-09-22 12:25:00,136.07,136.09,136.04,136.04,3190.0,129.4676,129.4866,129.439,129.439,3190.0
2021-09-22 12:30:00,136.1,136.11,136.05,136.06,26440.0,129.4961,129.5056,129.4486,129.4581,26440.0
2021-09-22 12:35:00,136.09,136.11,136.06,136.07,2252.0,129.4866,129.5056,129.4581,129.4676,2252.0
2021-09-22 12:40:00,136.08,136.09,136.0,136.0,4329.0,129.4771,129.4866,129.401,129.401,4329.0
2021-09-22 12:45:00,136.01,136.06,135.99,135.99,9552.0,129.4105,129.4581,129.3915,129.3915,9552.0
2021-09-22 12:50:00,136.0,136.04,135.9,135.91,3552.0,129.401,129.439,129.3058,129.3153,3552.0
2021-09-22 12:55:00,135.9,135.96,135.9,135.93,3070.0,129.3058,129.3629,129.3058,129.3344,3070.0
2021-09-22 13:00:00,135.93,135.93,135.84,135.85,1100.0,129.3344,129.3344,129.2487,129.2583,1100.0
2021-09-22 13:05:00,135.85,135.88,135.79,135.81,29509.0,129.2583,129.2868,129.2012,129.2202,29509.0
2021-09-22 13:10:00,135.8,135.81,135.77,135.78,14529.0,129.2107,129.2202,129.1821,129.1917,14529.0
2021-09-22 13:15:00,135.78,135.82,135.74,135.76,11911.0,129.1917,129.2297,129.1536,129.1726,11911.0
2021-09-22 13:20:00,135.76,135.82,135.76,135.81,3339.0,129.1726,129.2297,129.1726,129.2202,3339.0
2021-09-22 13:25:00,135.82,135.89,135.82,135.88,6125.0,129.2297,129.2963,129.2297,129.2868,6125.0
2021-09-22 13:30:00,135.86,135.92,135.86,135.9,48521.0,129.2678,129.3249,129.2678,129.3058,48521.0
2021-09-22 13:35:00,135.88,135.88,135.79,135.85,188901.0,129.2868,129.2868,129.2012,129.2583,188901.0
2021-09-22 13:40:00,135.84,135.88,135.82,135.85,6493.0,129.2487,129.2868,129.2297,129.2583,6493.0
2021-09-22 13:45:00,135.85,135.87,135.79,135.79,3752.0,129.2583,129.2773,129.2012,129.2012,3752.0
2021-09-22 13:50:00,135.78,135.78,135.68,135.75,5091.0,129.1917,129.1917,129.0965,129.1631,5091.0
2021-09-22 13:55:00,135.71,135.83,135.71,135.8,16046.0,129.1251,129.2392,129.1251,129.2107,16046.0
2021-09-22 14:00:00,135.81,136.23,135.51,136.2,35587.0,129.2202,129.6198,128.9348,129.5913,35587.0
2021-09-22 14:05:00,136.28,136.28,135.97,136.06,10992.0,129.6674,129.6674,129.3724,129.4581,10992.0
2021-09-22 14:10:00,136.09,136.3,136.09,136.29,3335.0,129.4866,129.6864,129.4866,129.6769,3335.0
2021-09-22 14:15:00,136.32,136.41,136.21,136.21,5960.0,129.7055,129.7911,129.6008,129.6008,5960.0
2021-09-22 14:20:00,136.25,136.29,136.04,136.12,8339.0,129.6389,129.6769,129.439,129.5152,8339.0
2021-09-22 14:25:00,136.05,136.23,136.05,136.22,8661.0,129.4486,129.6198,129.4486,129.6103,8661.0
2021-09-22 14:30:00,136.24,136.29,136.06,136.21,14200.0,129.6293,129.6769,129.4581,129.6008,14200.0
2021-09-22 14:35:00,136.17,136.23,135.96,135.97,27608.0,129.5627,129.6198,129.3629,129.3724,27608.0
2021-09-22 14:40:00,135.95,136.0,135.73,135.87,18332.0,129.3534,129.401,129.1441,129.2773,18332.0
2021-09-22 14:45:00,135.84,135.88,135.56,135.58,33929.0,129.2487,129.2868,128.9823,129.0014,33929.0
2021-09-22 14:50:00,135.52,135.77,135.39,135.74,32624.0,128.9443,129.1821,128.8206,129.1536,32624.0
2021-09-22 14:55:00,135.68,135.72,135.54,135.63,21811.0,129.0965,129.1346,128.9633,129.0489,21811.0
2021-09-22 15:00:00,135.65,135.68,135.52,135.61,16366.0,129.068,129.0965,128.9443,129.0299,16366.0
2021-09-22 15:05:00,135.6,135.7,135.52,135.68,11864.0,129.0204,129.1155,128.9443,129.0965,11864.0
2021-09-22 15:10:00,135.71,136.0,135.65,135.97,9958.0,129.1251,129.401,129.068,129.3724,9958.0
2021-09-22 15:15:00,135.98,136.18,135.95,136.17,16749.0,129.382,129.5722,129.3534,129.5627,16749.0
2021-09-22 15:20:00,136.18,136.27,136.1,136.15,21118.0,129.5722,129.6579,129.4961,129.5437,21118.0
2021-09-22 15:25:00,136.15,136.16,136.01,136.05,10508.0,129.5437,129.5532,129.4105,129.4486,10508.0
2021-09-22 15:30:00,136.01,136.06,135.81,135.9,18348.0,129.4105,129.4581,129.2202,129.3058,18348.0
2021-09-22 15:35:00,135.86,136.11,135.86,136.11,12852.0,129.2678,129.5056,129.2678,129.5056,12852.0
2021-09-22 15:40:00,136.11,136.12,135.85,135.88,18200.0,129.5056,129.5152,129.2583,129.2868,18200.0
2021-09-22 15:45:00,135.87,135.94,135.8,135.81,28998.0,129.2773,129.3439,129.2107,129.2202,28998.0
2021-09-22 15:50:00,135.78,135.9,135.69,135.84,32800.0,129.1917,129.3058,129.106,129.2487,32800.0
2021-09-22 15:55:00,135.84,135.85,135.7,135.78,13473.0,129.2487,129.2583,129.1155,129.1917,13473.0
2021-09-23 09:30:00,136.49,136.62,136.35,136.54,22674.0,129.8672,129.9909,129.734,129.9148,22674.0
2021-09-23 09:35:00,136.56,136.96,136.53,136.96,11188.0,129.9338,130.3144,129.9053,130.3144,11188.0
2021-09-23 09:40:00,137.0,137.08,136.89,137.01,10237.0,130.3525,130.4286,130.2478,130.362,10237.0
2021-09-23 09:45:00,137.04,137.2,137.0,137.17,12715.0,130.3905,130.5428,130.3525,130.5142,12715.0
2021-09-23 09:50:00,137.21,137.23,137.12,137.2,14985.0,130.5523,130.5713,130.4666,130.5428,14985.0
2021-09-23 09:55:00,137.22,137.34,137.15,137.16,20830.0,130.5618,130.676,130.4952,130.5047,20830.0
2021-09-23 10:00:00,137.13,137.46,137.13,137.36,17894.0,130.4762,130.7901,130.4762,130.695,17894.0
2021-09-23 10:05:00,137.34,137.39,137.27,137.3,9336.0,130.676,130.7235,130.6094,130.6379,9336.0
2021-09-23 10:10:00,137.31,137.34,137.28,137.33,5349.0,130.6474,130.676,130.6189,130.6664,5349.0
2021-09-23 10:15:00,137.38,137.46,137.32,137.39,24808.0,130.714,130.7901,130.6569,130.7235,24808.0
2021-09-23 10:20:00,137.4,137.44,137.36,137.41,9442.0,130.7331,130.7711,130.695,130.7426,9442.0
2021-09-23 10:25:00,137.41,137.45,137.37,137.37,5014.0,130.7426,130.7806,130.7045,130.7045,5014.0
2021-09-23 10:30:00,137.36,137.38,137.23,137.36,6385.0,130.695,130.714,130.5713,130.695,6385.0
2021-09-23 10:35:00,137.36,137.38,137.22,137.27,10386.0,130.695,130.714,130.5618,130.6094,10386.0
2021-09-23 10:40:00,137.29,137.3,137.24,137.24,4008.0,130.6284,130.6379,130.5808,130.5808,4008.0
2021-09-23 10:45:00,137.26,137.44,137.26,137.41,14382.0,130.5998,130.7711,130.5998,130.7426,14382.0
2021-09-23 10:50:00,137.4,137.52,137.4,137.52,5568.0,130.7331,130.8472,130.7331,130.8472,5568.0
2021-09-23 10:55:00,137.5,137.51,137.42,137.49,5222.0,130.8282,130.8377,130.7521,130.8187,5222.0
2021-09-23 11:00:00,137.46,137.46,137.34,137.34,3571.0,130.7901,130.7901,130.676,130.676,3571.0
2021-09-23 11:05:00,137.34,137.44,137.29,137.33,7242.0,130.676,130.7711,130.6284,130.6664,7242.0
2021-09-23 11:10:00,137.33,137.42,137.31,137.42,4091.0,130.6664,130.7521,130.6474,130.7521,4091.0
2021-09-23 11:15:00,137.4,137.4,137.29,137.29,3226.0,130.7331,130.7331,130.6284,130.6284,3226.0
2021-09-23 11:20:00,137.27,137.29,137.21,137.28,13165.0,130.6094,130.6284,130.5523,130.6189,13165.0
2021-09-23 11:25:00,137.28,137.38,137.28,137.38,6365.0,130.6189,130.714,130.6189,130.714,6365.0
2021-09-23 11:30:00,137.38,137.45,137.36,137.42,5857.0,130.714,130.7806,130.695,130.7521,5857.0
2021-09-23 11:35:00,137.41,137.51,137.41,137.49,6650.0,130.7426,130.8377,130.7426,130.8187,6650.0
2021-09-23 11:40:00,137.46,137.46,137.33,137.39,5367.0,130.7901,130.7901,130.6664,130.7235,5367.0
2021-09-23 11:45:00,137.36,137.4,137.31,137.34,6932.0,130.695,130.7331,130.6474,130.676,6932.0
2021-09-23 11:50:00,137.35,137.39,137.3,137.39,2631.0,130.6855,130.7235,130.6379,130.7235,2631.0
2021-09-23 11:55:00,137.43,137.48,137.43,137.48,3515.0,130.7616,130.8092,130.7616,130.8092,3515.0
2021-09-23 12:00:00,137.46,137.47,137.31,137.31,4556.0,130.7901,130.7997,130.6474,130.6474,4556.0
2021-09-23 12:05:00,137.4,137.41,137.33,137.34,3100.0,130.7331,130.7426,130.6664,130.676,3100.0
2021-09-23 12:10:00,137.34,137.44,137.34,137.4,3942.0,130.676,130.7711,130.676,130.7331,3942.0
2021-09-23 12:15:00,137.4,137.43,137.35,137.37,5886.0,130.7331,130.7616,130.6855,130.7045,5886.0
2021-09-23 12:20:00,137.38,137.4,137.35,137.35,3674.0,130.714,130.7331,130.6855,130.6855,3674.0
2021-09-23 12:25:00,137.33,137.4,137.3,137.39,3782.0,130.6664,130.7331,130.6379,130.7235,3782.0
2021-09-23 12:30:00,137.4,137.46,137.4,137.44,5091.0,130.7331,130.7901,130.7331,130.7711,5091.0
2021-09-23 12:35:00,137.45,137.5,137.44,137.48,4581.0,130.7806,130.8282,130.7711,130.8092,4581.0
2021-09-23 12:40:00,137.5,137.5,137.45,137.48,7901.0,130.8282,130.8282,130.7806,130.8092,7901.0
2021-09-23 12:45:00,137.49,137.54,137.44,137.47,22746.0,130.8187,130.8663,130.7711,130.7997,22746.0
2021-09-23 12:50:00,137.48,137.52,137.48,137.5,29170.0,130.8092,130.8472,130.8092,130.8282,29170.0
2021-09-23 12:55:00,137.5,137.54,137.42,137.47,29911.0,130.8282,130.8663,130.7521,130.7997,29911.0
2021-09-23 13:00:00,137.47,137.56,137.46,137.56,12893.0,130.7997,130.8853,130.7901,130.8853,12893.0
2021-09-23 13:05:00,137.56,137.66,137.56,137.66,18891.0,130.8853,130.9804,130.8853,130.9804,18891.0
2021-09-23 13:10:00,137.65,137.65,137.57,137.62,3320.0,130.9709,130.9709,130.8948,130.9424,3320.0
2021-09-23 13:15:00,137.62,137.66,137.61,137.65,7698.0,130.9424,130.9804,130.9329,130.9709,7698.0
2021-09-23 13:20:00,137.65,137.68,137.62,137.64,4856.0,130.9709,130.9995,130.9424,130.9614,4856.0
2021-09-23 13:25:00,137.64,137.68,137.64,137.65,6724.0,130.9614,130.9995,130.9614,130.9709,6724.0
2021-09-23 13:30:00,137.67,137.74,137.67,137.72,3568.0,130.99,131.0566,130.99,131.0375,3568.0
2021-09-23 13:35:00,137.73,137.76,137.71,137.76,3702.0,131.047,131.0756,131.028,131.0756,3702.0
2021-09-23 13:40:00,137.77,137.78,137.71,137.76,6371.0,131.0851,131.0946,131.028,131.0756,6371.0
2021-09-23 13:45:00,137.76,137.77,137.73,137.75,1921.0,131.0756,131.0851,131.047,131.0661,1921.0
2021-09-23 13:50:00,137.75,137.79,137.75,137.79,4321.0,131.0661,131.1041,131.0661,131.1041,4321.0
2021-09-23 13:55:00,137.79,137.81,137.76,137.8,6896.0,131.1041,131.1232,131.0756,131.1136,6896.0
2021-09-23 14:00:00,137.81,137.83,137.77,137.81,2827.0,131.1232,131.1422,131.0851,131.1232,2827.0
2021-09-23 14:05:00,137.8,137.81,137.71,137.71,8762.0,131.1136,131.1232,131.028,131.028,8762.0
2021-09-23 14:10:00,137.71,137.72,137.66,137.69,5184.0,131.028,131.0375,130.9804,131.009,5184.0
2021-09-23 14:15:00,137.68,137.69,137.63,137.65,6965.0,130.9995,131.009,130.9519,130.9709,6965.0
2021-09-23 14:20:00,137.66,137.67,137.62,137.62,2657.0,130.9804,130.99,130.9424,130.9424,2657.0
2021-09-23 14:25:00,137.62,137.63,137.59,137.59,12289.0,130.9424,130.9519,130.9138,130.9138,12289.0
2021-09-23 14:30:00,137.6,137.67,137.6,137.6,17811.0,130.9233,130.99,130.9233,130.9233,17811.0
2021-09-23 14:35:00,137.6,137.6,137.56,137.57,8126.0,130.9233,130.9233,130.8853,130.8948,8126.0
2021-09-23 14:40:00,137.57,137.57,137.52,137.53,6682.0,130.8948,130.8948,130.8472,130.8567,6682.0
2021-09-23 14:45:00,137.53,137.55,137.5,137.52,5875.0,130.8567,130.8758,130.8282,130.8472,5875.0
2021-09-23 14:50:00,137.5,137.57,137.5,137.55,3817.0,130.8282,130.8948,130.8282,130.8758,3817.0
2021-09-23 14:55:00,137.54,137.6,137.54,137.59,5710.0,130.8663,130.9233,130.8663,130.9138,5710.0
2021-09-23 15:00:00,137.58,137.59,137.54,137.59,4397.0,130.9043,130.9138,130.8663,130.9138,4397.0
2021-09-23 15:05:00,137.56,137.57,137.5,137.5,9144.0,130.8853,130.8948,130.8282,130.8282,9144.0
2021-09-23 15:10:00,137.5,137.5,137.42,137.42,6132.0,130.8282,130.8282,130.7521,130.7521,6132.0
2021-09-23 15:15:00,137.42,137.45,137.39,137.44,11736.0,130.7521,130.7806,130.7235,130.7711,11736.0
2021-09-23 15:20:00,137.44,137.49,137.43,137.48,5200.0,130.7711,130.8187,130.7616,130.8092,5200.0
2021-09-23 15:25:00,137.49,137.5,137.43,137.43,8367.0,130.8187,130.8282,130.7616,130.7616,8367.0
2021-09-23 15:30:00,137.43,137.47,137.37,137.47,13002.0,130.7616,130.7997,130.7045,130.7997,13002.0
2021-09-23 15:35:00,137.47,137.49,137.39,137.42,14755.0,130.7997,130.8187,130.7235,130.7521,14755.0
2021-09-23 15:40:00,137.4,137.46,137.37,137.41,10933.0,130.7331,130.7901,130.7045,130.7426,10933.0
2021-09-23 15:45:00,137.41,137.41,137.29,137.29,198138.0,130.7426,130.7426,130.6284,130.6284,198138.0
2021-09-23 15:50:00,137.31,137.32,137.21,137.31,39621.0,130.6474,130.6569,130.5523,130.6474,39621.0
2021-09-23 15:55:00,137.31,137.31,137.2,137.25,25482.0,130.6474,130.6474,130.5428,130.5903,25482.0
2021-09-24 09:30:00,136.15,136.28,136.03,136.28,15570.0,129.9401,130.0641,129.8255,130.0641,15570.0
2021-09-24 09:35:00,136.25,136.39,136.22,136.33,8989.0,130.0355,130.1691,130.0069,130.1118,8989.0
2021-09-24 09:40:00,136.33,136.46,136.31,136.44,22752.0,130.1118,130.2359,130.0928,130.2168,22752.0
2021-09-24 09:45:00,136.45,136.46,136.15,136.2,18036.0,130.2264,130.2359,129.9401,129.9878,18036.0
2021-09-24 09:50:00,136.22,136.42,136.2,136.34,12962.0,130.0069,130.1977,129.9878,130.1214,12962.0
2021-09-24 09:55:00,136.34,136.64,136.33,136.64,6360.0,130.1214,130.4077,130.1118,130.4077,6360.0
2021-09-24 10:00:00,136.75,136.79,136.67,136.76,9879.0,130.5127,130.5509,130.4363,130.5222,9879.0
2021-09-24 10:05:00,136.76,136.76,136.62,136.62,39949.0,130.5222,130.5222,130.3886,130.3886,39949.0
2021-09-24 10:10:00,136.63,136.64,136.48,136.53,16234.0,130.3982,130.4077,130.255,130.3027,16234.0
2021-09-24 10:15:00,136.51,136.63,136.45,136.55,12309.0,130.2836,130.3982,130.2264,130.3218,12309.0
2021-09-24 10:20:00,136.57,136.71,136.5,136.67,6643.0,130.3409,130.4745,130.2741,130.4363,6643.0
2021-09-24 10:25:00,136.68,136.71,136.48,136.49,7269.0,130.4459,130.4745,130.255,130.2645,7269.0
2021-09-24 10:30:00,136.48,136.53,136.4,136.42,26794.0,130.255,130.3027,130.1786,130.1977,26794.0
2021-09-24 10:35:00,136.44,136.47,136.39,136.4,18517.0,130.2168,130.2455,130.1691,130.1786,18517.0
2021-09-24 10:40:00,136.43,136.51,136.34,136.34,7709.0,130.2073,130.2836,130.1214,130.1214,7709.0
2021-09-24 10:45:00,136.35,136.42,136.21,136.38,19575.0,130.1309,130.1977,129.9973,130.1596,19575.0
2021-09-24 10:50:00,136.36,136.37,136.19,136.25,16052.0,130.1405,130.15,129.9782,130.0355,16052.0
2021-09-24 10:55:00,136.23,136.35,136.23,136.29,6535.0,130.0164,130.1309,130.0164,130.0737,6535.0
2021-09-24 11:00:00,136.32,136.5,136.3,136.5,8937.0,130.1023,130.2741,130.0832,130.2741,8937.0
2021-09-24 11:05:00,136.52,136.54,136.47,136.53,4065.0,130.2932,130.3123,130.2455,130.3027,4065.0
2021-09-24 11:10:00,136.51,136.52,136.44,136.46,5794.0,130.2836,130.2932,130.2168,130.2359,5794.0
2021-09-24 11:15:00,136.42,136.49,136.4,136.48,4484.0,130.1977,130.2645,130.1786,130.255,4484.0
2021-09-24 11:20:00,136.45,136.46,136.4,136.4,13005.0,130.2264,130.2359,130.1786,130.1786,13005.0
2021-09-24 11:25:00,136.4,136.4,136.28,136.31,7952.0,130.1786,130.1786,130.0641,130.0928,7952.0
2021-09-24 11:30:00,136.29,136.37,136.29,136.36,5321.0,130.0737,130.15,130.0737,130.1405,5321.0
2021-09-24 11:35:00,136.35,136.39,136.24,136.36,7987.0,130.1309,130.1691,130.0259,130.1405,7987.0
2021-09-24 11:40:00,136.39,136.43,136.35,136.39,7398.0,130.1691,130.2073,130.1309,130.1691,7398.0
2021-09-24 11:45:00,136.42,136.48,136.39,136.48,3766.0,130.1977,130.255,130.1691,130.255,3766.0
2021-09-24 11:50:00,136.47,136.64,136.47,136.61,7622.0,130.2455,130.4077,130.2455,130.3791,7622.0
2021-09-24 11:55:00,136.6,136.62,136.58,136.59,2446.0,130.3695,130.3886,130.3504,130.36,2446.0
2021-09-24 12:00:00,136.59,136.59,136.53,136.54,3140.0,130.36,130.36,130.3027,130.3123,3140.0
2021-09-24 12:05:00,136.55,136.61,136.55,136.6,21030.0,130.3218,130.3791,130.3218,130.3695,21030.0
2021-09-24 12:10:00,136.61,136.68,136.59,136.67,2703.0,130.3791,130.4459,130.36,130.4363,2703.0
2021-09-24 12:15:00,136.66,136.71,136.63,136.71,8026.0,130.4268,130.4745,130.3982,130.4745,8026.0
2021-09-24 12:20:00,136.72,136.72,136.67,136.7,4438.0,130.4841,130.4841,130.4363,130.465,4438.0
2021-09-24 12:25:00,136.71,136.73,136.67,136.67,3212.0,130.4745,130.4936,130.4363,130.4363,3212.0
2021-09-24 12:30:00,136.67,136.7,136.63,136.63,3733.0,130.4363,130.465,130.3982,130.3982,3733.0
2021-09-24 12:35:00,136.63,136.69,136.63,136.68,4692.0,130.3982,130.4554,130.3982,130.4459,4692.0
2021-09-24 12:40:00,136.71,136.74,136.68,136.74,3719.0,130.4745,130.5031,130.4459,130.5031,3719.0
2021-09-24 12:45:00,136.73,136.74,136.7,136.73,3763.0,130.4936,130.5031,130.465,130.4936,3763.0
2021-09-24 12:50:00,136.74,136.74,136.66,136.68,2621.0,130.5031,130.5031,130.4268,130.4459,2621.0
2021-09-24 12:55:00,136.68,136.68,136.65,136.66,8130.0,130.4459,130.4459,130.4172,130.4268,8130.0
2021-09-24 13:00:00,136.64,136.69,136.62,136.64,8735.0,130.4077,130.4554,130.3886,130.4077,8735.0
2021-09-24 13:05:00,136.62,136.66,136.61,136.63,8489.0,130.3886,130.4268,130.3791,130.3982,8489.0
2021-09-24 13:10:00,136.63,136.73,136.6,136.72,4405.0,130.3982,130.4936,130.3695,130.4841,4405.0
2021-09-24 13:15:00,136.71,136.71,136.64,136.64,6620.0,130.4745,130.4745,130.4077,130.4077,6620.0
2021-09-24 13:20:00,136.65,136.67,136.63,136.64,2183.0,130.4172,130.4363,130.3982,130.4077,2183.0
2021-09-24 13:25:00,136.63,136.67,136.63,136.67,1873.0,130.3982,130.4363,130.3982,130.4363,1873.0
2021-09-24 13:30:00,136.67,136.67,136.56,136.56,8349.0,130.4363,130.4363,130.3313,130.3313,8349.0
2021-09-24 13:35:00,136.57,136.59,136.55,136.59,6040.0,130.3409,130.36,130.3218,130.36,6040.0
2021-09-24 13:40:00,136.6,136.63,136.57,136.62,4050.0,130.3695,130.3982,130.3409,130.3886,4050.0
2021-09-24 13:45:00,136.62,136.64,136.59,136.59,14456.0,130.3886,130.4077,130.36,130.36,14456.0
2021-09-24 13:50:00,136.61,136.62,136.56,136.56,7862.0,130.3791,130.3886,130.3313,130.3313,7862.0
2021-09-24 13:55:00,136.55,136.57,136.51,136.51,4155.0,130.3218,130.3409,130.2836,130.2836,4155.0
2021-09-24 14:00:00,136.51,136.59,136.51,136.59,8875.0,130.2836,130.36,130.2836,130.36,8875.0
2021-09-24 14:05:00,136.59,136.63,136.54,136.55,12878.0,130.36,130.3982,130.3123,130.3218,12878.0
2021-09-24 14:10:00,136.56,136.57,136.52,136.52,4709.0,130.3313,130.3409,130.2932,130.2932,4709.0
2021-09-24 14:15:00,136.52,136.59,136.52,136.58,4558.0,130.2932,130.36,130.2932,130.3504,4558.0
2021-09-24 14:20:00,136.58,136.6,136.56,136.57,14281.0,130.3504,130.3695,130.3313,130.3409,14281.0
2021-09-24 14:25:00,136.58,136.6,136.56,136.58,6234.0,130.3504,130.3695,130.3313,130.3504,6234.0
2021-09-24 14:30:00,136.59,136.63,136.59,136.62,8881.0,130.36,130.3982,130.36,130.3886,8881.0
2021-09-24 14:35:00,136.65,136.66,136.63,136.64,19488.0,130.4172,130.4268,130.3982,130.4077,19488.0
2021-09-24 14:40:00,136.65,136.65,136.63,136.65,2401.0,130.4172,130.4172,130.3982,130.4172,2401.0
2021-09-24 14:45:00,136.63,136.68,136.63,136.66,18542.0,130.3982,130.4459,130.3982,130.4268,18542.0
2021-09-24 14:50:00,136.66,136.73,136.66,136.72,3128.0,130.4268,130.4936,130.4268,130.4841,3128.0
2021-09-24 14:55:00,136.72,136.83,136.72,136.83,2274.0,130.4841,130.589,130.4841,130.589,2274.0
2021-09-24 15:00:00,136.82,136.82,136.73,136.73,5405.0,130.5795,130.5795,130.4936,130.4936,5405.0
2021-09-24 15:05:00,136.73,136.73,136.67,136.67,4147.0,130.4936,130.4936,130.4363,130.4363,4147.0
2021-09-24 15:10:00,136.68,136.72,136.67,136.72,3397.0,130.4459,130.4841,130.4363,130.4841,3397.0
2021-09-24 15:15:00,136.72,136.8,136.72,136.76,6275.0,130.4841,130.5604,130.4841,130.5222,6275.0
2021-09-24 15:20:00,136.74,136.93,136.74,136.88,18114.0,130.5031,130.6845,130.5031,130.6368,18114.0
2021-09-24 15:25:00,136.91,136.91,136.83,136.85,19346.0,130.6654,130.6654,130.589,130.6081,19346.0
2021-09-24 15:30:00,136.87,136.92,136.87,136.89,9557.0,130.6272,130.6749,130.6272,130.6463,9557.0
2021-09-24 15:35:00,136.9,136.91,136.83,136.89,17050.0,130.6558,130.6654,130.589,130.6463,17050.0
2021-09-24 15:40:00,136.9,136.94,136.88,136.93,14324.0,130.6558,130.694,130.6368,130.6845,14324.0
2021-09-24 15:45:00,136.93,137.02,136.93,136.96,10974.0,130.6845,130.7704,130.6845,130.7131,10974.0
2021-09-24 15:50:00,136.95,136.97,136.89,136.89,24701.0,130.7036,130.7226,130.6463,130.6463,24701.0
2021-09-24 15:55:00,136.88,136.88,136.76,136.77,40651.0,130.6368,130.6368,130.5222,130.5318,40651.0
2021-09-27 09:30:00,136.48,136.48,136.22,136.27,16645.0,130.255,130.255,130.0069,130.0546,16645.0
2021-09-27 09:35:00,136.24,136.31,136.04,136.11,10142.0,130.0259,130.0928,129.8351,129.9019,10142.0
2021-09-27 09:40:00,136.12,136.17,135.91,136.14,31506.0,129.9114,129.9591,129.711,129.9305,31506.0
2021-09-27 09:45:00,136.12,136.3,136.07,136.26,90380.0,129.9114,130.0832,129.8637,130.045,90380.0
2021-09-27 09:50:00,136.23,136.24,136.1,136.15,29668.0,130.0164,130.0259,129.8923,129.9401,29668.0
2021-09-27 09:55:00,136.15,136.29,136.06,136.24,10400.0,129.9401,130.0737,129.8542,130.0259,10400.0
2021-09-27 10:00:00,136.19,136.25,136.09,136.21,11620.0,129.9782,130.0355,129.8828,129.9973,11620.0
2021-09-27 10:05:00,136.2,136.41,136.16,136.36,12515.0,129.9878,130.1882,129.9496,130.1405,12515.0
2021-09-27 10:10:00,136.39,136.46,136.34,136.4,6170.0,130.1691,130.2359,130.1214,130.1786,6170.0
2021-09-27 10:15:00,136.47,136.5,136.42,136.5,5541.0,130.2455,130.2741,130.1977,130.2741,5541.0
2021-09-27 10:20:00,136.53,136.55,136.46,136.47,19554.0,130.3027,130.3218,130.2359,130.2455,19554.0
2021-09-27 10:25:00,136.47,136.53,136.42,136.53,24965.0,130.2455,130.3027,130.1977,130.3027,24965.0
2021-09-27 10:30:00,136.54,136.6,136.52,136.58,7335.0,130.3123,130.3695,130.2932,130.3504,7335.0
2021-09-27 10:35:00,136.53,136.56,136.49,136.55,14936.0,130.3027,130.3313,130.2645,130.3218,14936.0
2021-09-27 10:40:00,136.57,136.58,136.49,136.49,5254.0,130.3409,130.3504,130.2645,130.2645,5254.0
2021-09-27 10:45:00,136.53,136.56,136.44,136.46,7419.0,130.3027,130.3313,130.2168,130.2359,7419.0
2021-09-27 10:50:00,136.4,136.44,136.3,136.31,5514.0,130.1786,130.2168,130.0832,130.0928,5514.0
2021-09-27 10:55:00,136.31,136.31,136.23,136.27,5000.0,130.0928,130.0928,130.0164,130.0546,5000.0
2021-09-27 11:00:00,136.25,136.45,136.25,136.45,5862.0,130.0355,130.2264,130.0355,130.2264,5862.0
2021-09-27 11:05:00,136.44,136.44,136.25,136.25,4634.0,130.2168,130.2168,130.0355,130.0355,4634.0
2021-09-27 11:10:00,136.23,136.29,136.19,136.26,10615.0,130.0164,130.0737,129.9782,130.045,10615.0
2021-09-27 11:15:00,136.24,136.29,136.18,136.19,5908.0,130.0259,130.0737,129.9687,129.9782,5908.0
2021-09-27 11:20:00,136.19,136.2,136.14,136.15,6765.0,129.9782,129.9878,129.9305,129.9401,6765.0
2021-09-27 11:25:00,136.14,136.14,136.02,136.06,7707.0,129.9305,129.9305,129.816,129.8542,7707.0
2021-09-27 11:30:00,136.06,136.09,136.01,136.03,10511.0,129.8542,129.8828,129.8064,129.8255,10511.0
2021-09-27 11:35:00,136.05,136.09,135.99,136.01,8571.0,129.8446,129.8828,129.7873,129.8064,8571.0
2021-09-27 11:40:00,136.01,136.01,135.87,135.92,6490.0,129.8064,129.8064,129.6728,129.7205,6490.0
2021-09-27 11:45:00,135.91,135.91,135.78,135.88,7901.0,129.711,129.711,129.5869,129.6824,7901.0
2021-09-27 11:50:00,135.88,135.88,135.81,135.82,4285.0,129.6824,129.6824,129.6156,129.6251,4285.0
2021-09-27 11:55:00,135.81,135.88,135.8,135.88,7006.0,129.6156,129.6824,129.606,129.6824,7006.0
2021-09-27 12:00:00,135.85,135.91,135.8,135.88,5617.0,129.6537,129.711,129.606,129.6824,5617.0
2021-09-27 12:05:00,135.9,135.94,135.89,135.9,2900.0,129.7015,129.7396,129.6919,129.7015,2900.0
2021-09-27 12:10:00,135.91,135.94,135.91,135.93,3367.0,129.711,129.7396,129.711,129.7301,3367.0
2021-09-27 12:15:00,135.94,136.05,135.94,136.04,5791.0,129.7396,129.8446,129.7396,129.8351,5791.0
2021-09-27 12:20:00,136.02,136.03,135.98,135.99,6478.0,129.816,129.8255,129.7778,129.7873,6478.0
2021-09-27 12:25:00,136.0,136.0,135.96,135.98,4970.0,129.7969,129.7969,129.7587,129.7778,4970.0
2021-09-27 12:30:00,135.96,135.96,135.88,135.89,4826.0,129.7587,129.7587,129.6824,129.6919,4826.0
2021-09-27 12:35:00,135.85,135.86,135.82,135.83,12557.0,129.6537,129.6633,129.6251,129.6346,12557.0
2021-09-27 12:40:00,135.83,135.88,135.82,135.86,4400.0,129.6346,129.6824,129.6251,129.6633,4400.0
2021-09-27 12:45:00,135.87,135.87,135.7,135.71,15386.0,129.6728,129.6728,129.5106,129.5201,15386.0
2021-09-27 12:50:00,135.67,135.73,135.64,135.71,4795.0,129.4819,129.5392,129.4533,129.5201,4795.0
2021-09-27 12:55:00,135.69,135.77,135.69,135.75,6318.0,129.501,129.5774,129.501,129.5583,6318.0
2021-09-27 13:00:00,135.76,135.85,135.72,135.82,60012.0,129.5678,129.6537,129.5297,129.6251,60012.0
2021-09-27 13:05:00,135.82,135.92,135.82,135.91,5356.0,129.6251,129.7205,129.6251,129.711,5356.0
2021-09-27 13:10:00,135.92,135.94,135.87,135.91,3196.0,129.7205,129.7396,129.6728,129.711,3196.0
2021-09-27 13:15:00,135.91,136.04,135.9,136.04,14666.0,129.711,129.8351,129.7015,129.8351,14666.0
2021-09-27 13:20:00,136.02,136.06,136.01,136.04,3291.0,129.816,129.8542,129.8064,129.8351,3291.0
2021-09-27 13:25:00,136.03,136.06,136.02,136.05,3665.0,129.8255,129.8542,129.816,129.8446,3665.0
2021-09-27 13:30:00,136.05,136.05,136.0,136.0,4879.0,129.8446,129.8446,129.7969,129.7969,4879.0
2021-09-27 13:35:00,136.02,136.06,135.97,136.02,2741.0,129.816,129.8542,129.7683,129.816,2741.0
2021-09-27 13:40:00,136.03,136.05,135.99,136.0,3768.0,129.8255,129.8446,129.7873,129.7969,3768.0
2021-09-27 13:45:00,135.99,136.08,135.98,136.08,3529.0,129.7873,129.8732,129.7778,129.8732,3529.0
2021-09-27 13:50:00,136.07,136.12,136.04,136.1,6177.0,129.8637,129.9114,129.8351,129.8923,6177.0
2021-09-27 13:55:00,136.09,136.14,136.08,136.12,14928.0,129.8828,129.9305,129.8732,129.9114,14928.0
2021-09-27 14:00:00,136.15,136.2,136.14,136.14,5181.0,129.9401,129.9878,129.9305,129.9305,5181.0
2021-09-27 14:05:00,136.15,136.2,136.15,136.18,7856.0,129.9401,129.9878,129.9401,129.9687,7856.0
2021-09-27 14:10:00,136.19,136.19,136.13,136.19,3608.0,129.9782,129.9782,129.921,129.9782,3608.0
2021-09-27 14:15:00,136.2,136.27,136.2,136.26,11258.0,129.9878,130.0546,129.9878,130.045,11258.0
2021-09-27 14:20:00,136.26,136.26,136.16,136.17,8135.0,130.045,130.045,129.9496,129.9591,8135.0
2021-09-27 14:25:00,136.16,136.21,136.15,136.21,5504.0,129.9496,129.9973,129.9401,129.9973,5504.0
2021-09-27 14:30:00,136.21,136.22,136.14,136.16,10520.0,129.9973,130.0069,129.9305,129.9496,10520.0
2021-09-27 14:35:00,136.15,136.15,136.08,136.1,7803.0,129.9401,129.9401,129.8732,129.8923,7803.0
2021-09-27 14:40:00,136.12,136.15,136.11,136.14,4678.0,129.9114,129.9401,129.9019,129.9305,4678.0
2021-09-27 14:45:00,136.14,136.17,136.09,136.12,4943.0,129.9305,129.9591,129.8828,129.9114,4943.0
2021-09-27 14:50:00,136.1,136.12,136.08,136.09,4366.0,129.8923,129.9114,129.8732,129.8828,4366.0
2021-09-27 14:55:00,136.09,136.15,136.04,136.05,21208.0,129.8828,129.9401,129.8351,129.8446,21208.0
2021-09-27 15:00:00,136.07,136.11,136.01,136.01,9377.0,129.8637,129.9019,129.8064,129.8064,9377.0
2021-09-27 15:05:00,136.02,136.09,136.0,136.09,6622.0,129.816,129.8828,129.7969,129.8828,6622.0
2021-09-27 15:10:00,136.1,136.18,136.1,136.17,7511.0,129.8923,129.9687,129.8923,129.9591,7511.0
2021-09-27 15:15:00,136.17,136.18,136.13,136.16,12991.0,129.9591,129.9687,129.921,129.9496,12991.0
2021-09-27 15:20:00,136.17,136.2,136.13,136.13,19300.0,129.9591,129.9878,129.921,129.921,19300.0
2021-09-27 15:25:00,136.12,136.12,136.05,136.06,8079.0,129.9114,129.9114,129.8446,129.8542,8079.0
2021-09-27 15:30:00,136.07,136.13,136.04,136.05,12140.0,129.8637,129.921,129.8351,129.8446,12140.0
2021-09-27 15:35:00,136.05,136.11,136.03,136.06,11554.0,129.8446,129.9019,129.8255,129.8542,11554.0
2021-09-27 15:40:00,136.06,136.11,136.03,136.11,8319.0,129.8542,129.9019,129.8255,129.9019,8319.0
2021-09-27 15:45:00,136.09,136.1,135.98,135.99,17165.0,129.8828,129.8923,129.7778,129.7873,17165.0
2021-09-27 15:50:00,135.94,135.99,135.82,135.84,20621.0,129.7396,129.7873,129.6251,129.6442,20621.0
2021-09-27 15:55:00,135.84,135.91,135.81,135.9,11322.0,129.6442,129.711,129.6156,129.7015,11322.0
2021-09-28 09:30:00,134.98,135.0,134.7,134.74,42345.0,128.8234,128.8425,128.5562,128.5944,42345.0
2021-09-28 09:35:00,134.74,134.75,134.57,134.6,43021.0,128.5944,128.6039,128.4321,128.4607,43021.0
2021-09-28 09:40:00,134.59,134.59,134.5,134.5,26740.0,128.4512,128.4512,128.3653,128.3653,26740.0
2021-09-28 09:45:00,134.49,134.5,134.26,134.26,36076.0,128.3558,128.3653,128.1363,128.1363,36076.0
2021-09-28 09:50:00,134.24,134.25,134.08,134.23,27757.0,128.1172,128.1267,127.9645,128.1076,27757.0
2021-09-28 09:55:00,134.18,134.33,134.09,134.29,15775.0,128.0599,128.2031,127.974,128.1649,15775.0
2021-09-28 10:00:00,134.27,134.27,133.85,134.01,28466.0,128.1458,128.1458,127.745,127.8977,28466.0
2021-09-28 10:05:00,134.0,134.03,133.75,133.77,22094.0,127.8881,127.9167,127.6495,127.6686,22094.0
2021-09-28 10:10:00,133.76,133.84,133.62,133.64,18067.0,127.6591,127.7354,127.5254,127.5445,18067.0
2021-09-28 10:15:00,133.61,133.71,133.39,133.45,22907.0,127.5159,127.6113,127.3059,127.3632,22907.0
2021-09-28 10:20:00,133.43,133.5,133.27,133.49,19449.0,127.3441,127.4109,127.1914,127.4014,19449.0
2021-09-28 10:25:00,133.47,133.58,133.31,133.57,21189.0,127.3823,127.4873,127.2296,127.4777,21189.0
2021-09-28 10:30:00,133.55,133.58,133.34,133.42,36384.0,127.4586,127.4873,127.2582,127.3346,36384.0
2021-09-28 10:35:00,133.43,133.79,133.27,133.72,32574.0,127.3441,127.6877,127.1914,127.6209,32574.0
2021-09-28 10:40:00,133.73,133.74,133.63,133.69,15062.0,127.6304,127.64,127.535,127.5923,15062.0
2021-09-28 10:45:00,133.68,133.77,133.56,133.59,23937.0,127.5827,127.6686,127.4682,127.4968,23937.0
2021-09-28 10:50:00,133.59,133.68,133.48,133.51,21467.0,127.4968,127.5827,127.3918,127.4205,21467.0
2021-09-28 10:55:00,133.49,133.58,133.36,133.5,17482.0,127.4014,127.4873,127.2773,127.4109,17482.0
2021-09-28 11:00:00,133.49,133.6,133.35,133.35,22863.0,127.4014,127.5064,127.2678,127.2678,22863.0
2021-09-28 11:05:00,133.33,133.42,133.19,133.22,14643.0,127.2487,127.3346,127.1151,127.1437,14643.0
2021-09-28 11:10:00,133.27,133.3,133.16,133.19,13768.0,127.1914,127.22,127.0864,127.1151,13768.0
2021-09-28 11:15:00,133.15,133.24,133.02,133.22,21584.0,127.0769,127.1628,126.9528,127.1437,21584.0
2021-09-28 11:20:00,133.22,133.35,133.17,133.27,10555.0,127.1437,127.2678,127.096,127.1914,10555.0
2021-09-28 11:25:00,133.28,133.36,133.16,133.22,19419.0,127.201,127.2773,127.0864,127.1437,19419.0
2021-09-28 11:30:00,133.22,133.32,133.08,133.29,9425.0,127.1437,127.2391,127.0101,127.2105,9425.0
2021-09-28 11:35:00,133.27,133.35,133.19,133.3,6577.0,127.1914,127.2678,127.1151,127.22,6577.0
2021-09-28 11:40:00,133.32,133.34,133.1,133.14,14849.0,127.2391,127.2582,127.0292,127.0673,14849.0
2021-09-28 11:45:00,133.18,133.22,133.06,133.15,31919.0,127.1055,127.1437,126.991,127.0769,31919.0
2021-09-28 11:50:00,133.15,133.22,133.01,133.21,22124.0,127.0769,127.1437,126.9433,127.1341,22124.0
2021-09-28 11:55:00,133.21,133.27,133.17,133.26,7456.0,127.1341,127.1914,127.096,127.1819,7456.0
2021-09-28 12:00:00,133.19,133.19,133.02,133.03,4729.0,127.1151,127.1151,126.9528,126.9624,4729.0
2021-09-28 12:05:00,133.02,133.2,132.98,133.18,17470.0,126.9528,127.1246,126.9146,127.1055,17470.0
2021-09-28 12:10:00,133.16,133.37,133.12,133.33,5486.0,127.0864,127.2868,127.0483,127.2487,5486.0
2021-09-28 12:15:00,133.31,133.38,133.31,133.31,3478.0,127.2296,127.2964,127.2296,127.2296,3478.0
2021-09-28 12:20:00,133.3,133.33,133.22,133.28,4053.0,127.22,127.2487,127.1437,127.201,4053.0
2021-09-28 12:25:00,133.28,133.35,133.24,133.24,9338.0,127.201,127.2678,127.1628,127.1628,9338.0
2021-09-28 12:30:00,133.23,133.23,133.06,133.15,9894.0,127.1532,127.1532,126.991,127.0769,9894.0
2021-09-28 12:35:00,133.14,133.14,133.01,133.05,10485.0,127.0673,127.0673,126.9433,126.9814,10485.0
2021-09-28 12:40:00,133.03,133.04,132.89,132.89,8224.0,126.9624,126.9719,126.8287,126.8287,8224.0
2021-09-28 12:45:00,132.9,132.94,132.84,132.86,5461.0,126.8383,126.8765,126.781,126.8001,5461.0
2021-09-28 12:50:00,132.85,133.02,132.79,132.92,11145.0,126.7906,126.9528,126.7333,126.8574,11145.0
2021-09-28 12:55:00,132.92,132.97,132.81,132.87,26751.0,126.8574,126.9051,126.7524,126.8097,26751.0
2021-09-28 13:00:00,132.85,132.91,132.74,132.86,9074.0,126.7906,126.8478,126.6856,126.8001,9074.0
2021-09-28 13:05:00,132.82,132.97,132.76,132.92,9380.0,126.7619,126.9051,126.7047,126.8574,9380.0
2021-09-28 13:10:00,132.89,132.93,132.8,132.92,9670.0,126.8287,126.8669,126.7428,126.8574,9670.0
2021-09-28 13:15:00,132.9,133.04,132.89,133.0,8602.0,126.8383,126.9719,126.8287,126.9337,8602.0
2021-09-28 13:20:00,133.01,133.14,132.98,133.14,6948.0,126.9433,127.0673,126.9146,127.0673,6948.0
2021-09-28 13:25:00,133.2,133.32,133.2,133.22,15569.0,127.1246,127.2391,127.1246,127.1437,15569.0
2021-09-28 13:30:00,133.22,133.24,133.11,133.12,27716.0,127.1437,127.1628,127.0387,127.0483,27716.0
2021-09-28 13:35:00,133.12,133.17,133.09,133.15,11652.0,127.0483,127.096,127.0196,127.0769,11652.0
2021-09-28 13:40:00,133.18,133.31,133.14,133.14,8937.0,127.1055,127.2296,127.0673,127.0673,8937.0
2021-09-28 13:45:00,133.16,133.18,133.02,133.09,6300.0,127.0864,127.1055,126.9528,127.0196,6300.0
2021-09-28 13:50:00,133.06,133.12,133.01,133.01,12909.0,126.991,127.0483,126.9433,126.9433,12909.0
2021-09-28 13:55:00,133.02,133.05,132.97,132.97,91636.0,126.9528,126.9814,126.9051,126.9051,91636.0
2021-09-28 14:00:00,132.99,133.03,132.93,133.0,15811.0,126.9242,126.9624,126.8669,126.9337,15811.0
2021-09-28 14:05:00,132.98,133.07,132.94,132.99,9117.0,126.9146,127.0005,126.8765,126.9242,9117.0
2021-09-28 14:10:00,132.96,132.96,132.81,132.86,23425.0,126.8955,126.8955,126.7524,126.8001,23425.0
2021-09-28 14:15:00,132.87,133.2,132.87,133.2,9416.0,126.8097,127.1246,126.8097,127.1246,9416.0
2021-09-28 14:20:00,133.2,133.39,133.19,133.36,8739.0,127.1246,127.3059,127.1151,127.2773,8739.0
2021-09-28 14:25:00,133.37,133.45,133.31,133.43,14165.0,127.2868,127.3632,127.2296,127.3441,14165.0
2021-09-28 14:30:00,133.43,133.44,133.25,133.29,14876.0,127.3441,127.3537,127.1723,127.2105,14876.0
2021-09-28 14:35:00,133.29,133.3,133.16,133.28,17814.0,127.2105,127.22,127.0864,127.201,17814.0
2021-09-28 14:40:00,133.25,133.49,133.25,133.49,14058.0,127.1723,127.4014,127.1723,127.4014,14058.0
2021-09-28 14:45:00,133.47,133.72,133.47,133.65,12644.0,127.3823,127.6209,127.3823,127.5541,12644.0
2021-09-28 14:50:00,133.71,133.71,133.54,133.54,7661.0,127.6113,127.6113,127.4491,127.4491,7661.0
2021-09-28 14:55:00,133.55,133.72,133.55,133.62,17579.0,127.4586,127.6209,127.4586,127.5254,17579.0
2021-09-28 15:00:00,133.63,133.76,133.55,133.66,16851.0,127.535,127.6591,127.4586,127.5636,16851.0
2021-09-28 15:05:00,133.7,133.87,133.62,133.77,22065.0,127.6018,127.764,127.5254,127.6686,22065.0
2021-09-28 15:10:00,133.76,133.8,133.7,133.7,9731.0,127.6591,127.6972,127.6018,127.6018,9731.0
2021-09-28 15:15:00,133.72,133.79,133.66,133.67,14299.0,127.6209,127.6877,127.5636,127.5732,14299.0
2021-09-28 15:20:00,133.69,133.82,133.51,133.51,19484.0,127.5923,127.7163,127.4205,127.4205,19484.0
2021-09-28 15:25:00,133.5,133.52,133.36,133.37,12830.0,127.4109,127.43,127.2773,127.2868,12830.0
2021-09-28 15:30:00,133.32,133.46,133.3,133.38,24523.0,127.2391,127.3727,127.22,127.2964,24523.0
2021-09-28 15:35:00,133.37,133.56,133.31,133.33,50563.0,127.2868,127.4682,127.2296,127.2487,50563.0
2021-09-28 15:40:00,133.31,133.55,133.3,133.31,43886.0,127.2296,127.4586,127.22,127.2296,43886.0
2021-09-28 15:45:00,133.31,133.38,132.93,132.93,47336.0,127.2296,127.2964,126.8669,126.8669,47336.0
2021-09-28 15:50:00,132.92,133.07,132.82,132.98,63998.0,126.8574,127.0005,126.7619,126.9146,63998.0
2021-09-28 15:55:00,133.0,133.08,132.87,132.96,90698.0,126.9337,127.0101,126.8097,126.8955,90698.0
2021-09-29 09:30:00,133.57,133.71,133.36,133.39,28732.0,127.4777,127.6113,127.2773,127.3059,28732.0
2021-09-29 09:35:00,133.41,133.52,133.28,133.31,10149.0,127.325,127.43,127.201,127.2296,10149.0
2021-09-29 09:40:00,133.38,133.38,133.18,133.18,7173.0,127.2964,127.2964,127.1055,127.1055,7173.0
2021-09-29 09:45:00,133.24,133.52,133.17,133.52,8367.0,127.1628,127.43,127.096,127.43,8367.0
2021-09-29 09:50:00,133.53,133.85,133.45,133.78,13398.0,127.4396,127.745,127.3632,127.6781,13398.0
2021-09-29 09:55:00,133.79,133.88,133.72,133.82,4967.0,127.6877,127.7736,127.6209,127.7163,4967.0
2021-09-29 10:00:00,133.86,134.03,133.76,133.76,23015.0,127.7545,127.9167,127.6591,127.6591,23015.0
2021-09-29 10:05:00,133.82,133.87,133.71,133.87,6685.0,127.7163,127.764,127.6113,127.764,6685.0
2021-09-29 10:10:00,133.87,133.88,133.7,133.76,9591.0,127.764,127.7736,127.6018,127.6591,9591.0
2021-09-29 10:15:00,133.75,133.85,133.74,133.77,11758.0,127.6495,127.745,127.64,127.6686,11758.0
2021-09-29 10:20:00,133.85,134.04,133.85,133.97,9171.0,127.745,127.9263,127.745,127.8595,9171.0
2021-09-29 10:25:00,133.9,134.0,133.83,133.84,3291.0,127.7927,127.8881,127.7259,127.7354,3291.0
2021-09-29 10:30:00,133.84,133.87,133.62,133.71,9391.0,127.7354,127.764,127.5254,127.6113,9391.0
2021-09-29 10:35:00,133.7,133.82,133.67,133.7,5257.0,127.6018,127.7163,127.5732,127.6018,5257.0
2021-09-29 10:40:00,133.69,133.83,133.69,133.83,8496.0,127.5923,127.7259,127.5923,127.7259,8496.0
2021-09-29 10:45:00,133.87,134.01,133.73,133.94,12427.0,127.764,127.8977,127.6304,127.8309,12427.0
2021-09-29 10:50:00,133.94,133.97,133.79,133.85,9134.0,127.8309,127.8595,127.6877,127.745,9134.0
2021-09-29 10:55:00,133.82,133.92,133.81,133.89,3715.0,127.7163,127.8118,127.7068,127.7831,3715.0
2021-09-29 11:00:00,133.91,133.96,133.74,133.77,10565.0,127.8022,127.8499,127.64,127.6686,10565.0
2021-09-29 11:05:00,133.78,133.91,133.78,133.85,5558.0,127.6781,127.8022,127.6781,127.745,5558.0
2021-09-29 11:10:00,133.82,133.89,133.79,133.81,2273.0,127.7163,127.7831,127.6877,127.7068,2273.0
2021-09-29 11:15:00,133.81,133.82,133.74,133.77,4885.0,127.7068,127.7163,127.64,127.6686,4885.0
2021-09-29 11:20:00,133.75,133.8,133.7,133.76,7813.0,127.6495,127.6972,127.6018,127.6591,7813.0
2021-09-29 11:25:00,133.77,133.79,133.68,133.71,17066.0,127.6686,127.6877,127.5827,127.6113,17066.0
2021-09-29 11:30:00,133.72,133.75,133.67,133.72,9692.0,127.6209,127.6495,127.5732,127.6209,9692.0
2021-09-29 11:35:00,133.72,133.72,133.48,133.5,12190.0,127.6209,127.6209,127.3918,127.4109,12190.0
2021-09-29 11:40:00,133.48,133.56,133.46,133.54,12704.0,127.3918,127.4682,127.3727,127.4491,12704.0
2021-09-29 11:45:00,133.53,133.66,133.5,133.66,11758.0,127.4396,127.5636,127.4109,127.5636,11758.0
2021-09-29 11:50:00,133.7,133.74,133.59,133.59,7134.0,127.6018,127.64,127.4968,127.4968,7134.0
2021-09-29 11:55:00,133.59,133.68,133.58,133.67,3395.0,127.4968,127.5827,127.4873,127.5732,3395.0
2021-09-29 12:00:00,133.68,133.7,133.62,133.68,6928.0,127.5827,127.6018,127.5254,127.5827,6928.0
2021-09-29 12:05:00,133.69,133.71,133.58,133.59,4181.0,127.5923,127.6113,127.4873,127.4968,4181.0
2021-09-29 12:10:00,133.54,133.55,133.41,133.42,15772.0,127.4491,127.4586,127.325,127.3346,15772.0
2021-09-29 12:15:00,133.45,133.48,133.33,133.48,6370.0,127.3632,127.3918,127.2487,127.3918,6370.0
2021-09-29 12:20:00,133.46,133.47,133.3,133.35,3900.0,127.3727,127.3823,127.22,127.2678,3900.0
2021-09-29 12:25:00,133.31,133.42,133.27,133.36,11419.0,127.2296,127.3346,127.1914,127.2773,11419.0
2021-09-29 12:30:00,133.34,133.47,133.34,133.46,9809.0,127.2582,127.3823,127.2582,127.3727,9809.0
2021-09-29 12:35:00,133.41,133.43,133.32,133.42,174381.0,127.325,127.3441,127.2391,127.3346,174381.0
2021-09-29 12:40:00,133.39,133.46,133.34,133.36,111009.0,127.3059,127.3727,127.2582,127.2773,111009.0
2021-09-29 12:45:00,133.39,133.44,133.33,133.44,4969.0,127.3059,127.3537,127.2487,127.3537,4969.0
2021-09-29 12:50:00,133.45,133.57,133.4,133.53,10804.0,127.3632,127.4777,127.3155,127.4396,10804.0
2021-09-29 12:55:00,133.54,133.58,133.47,133.48,8075.0,127.4491,127.4873,127.3823,127.3918,8075.0
2021-09-29 13:00:00,133.46,133.49,133.37,133.38,8224.0,127.3727,127.4014,127.2868,127.2964,8224.0
2021-09-29 13:05:00,133.39,133.46,133.36,133.46,33035.0,127.3059,127.3727,127.2773,127.3727,33035.0
2021-09-29 13:10:00,133.46,133.52,133.37,133.38,32794.0,127.3727,127.43,127.2868,127.2964,32794.0
2021-09-29 13:15:00,133.4,133.54,133.35,133.5,6976.0,127.3155,127.4491,127.2678,127.4109,6976.0
2021-09-29 13:20:00,133.52,133.55,133.48,133.53,12958.0,127.43,127.4586,127.3918,127.4396,12958.0
2021-09-29 13:25:00,133.52,133.52,133.35,133.37,9447.0,127.43,127.43,127.2678,127.2868,9447.0
2021-09-29 13:30:00,133.36,133.36,133.2,133.26,5515.0,127.2773,127.2773,127.1246,127.1819,5515.0
2021-09-29 13:35:00,133.27,133.27,133.2,133.22,6706.0,127.1914,127.1914,127.1246,127.1437,6706.0
2021-09-29 13:40:00,133.23,133.35,133.15,133.3,10044.0,127.1532,127.2678,127.0769,127.22,10044.0
2021-09-29 13:45:00,133.3,133.37,133.25,133.26,23059.0,127.22,127.2868,127.1723,127.1819,23059.0
2021-09-29 13:50:00,133.25,133.39,133.25,133.33,7622.0,127.1723,127.3059,127.1723,127.2487,7622.0
2021-09-29 13:55:00,133.37,133.43,133.33,133.43,8371.0,127.2868,127.3441,127.2487,127.3441,8371.0
2021-09-29 14:00:00,133.42,133.52,133.42,133.48,12181.0,127.3346,127.43,127.3346,127.3918,12181.0
2021-09-29 14:05:00,133.49,133.7,133.46,133.66,18739.0,127.4014,127.6018,127.3727,127.5636,18739.0
2021-09-29 14:10:00,133.68,133.87,133.67,133.85,77826.0,127.5827,127.764,127.5732,127.745,77826.0
2021-09-29 14:15:00,133.91,133.93,133.88,133.88,7820.0,127.8022,127.8213,127.7736,127.7736,7820.0
2021-09-29 14:20:00,133.86,133.88,133.79,133.82,10800.0,127.7545,127.7736,127.6877,127.7163,10800.0
2021-09-29 14:25:00,133.83,133.85,133.81,133.81,10736.0,127.7259,127.745,127.7068,127.7068,10736.0
2021-09-29 14:30:00,133.83,133.93,133.83,133.91,9121.0,127.7259,127.8213,127.7259,127.8022,9121.0
2021-09-29 14:35:00,133.9,133.9,133.85,133.89,2747.0,127.7927,127.7927,127.745,127.7831,2747.0
2021-09-29 14:40:00,133.86,134.02,133.85,133.99,11010.0,127.7545,127.9072,127.745,127.8786,11010.0
2021-09-29 14:45:00,133.98,134.04,133.86,133.88,13450.0,127.869,127.9263,127.7545,127.7736,13450.0
2021-09-29 14:50:00,133.89,133.99,133.89,133.98,12969.0,127.7831,127.8786,127.7831,127.869,12969.0
2021-09-29 14:55:00,133.98,133.98,133.91,133.98,9800.0,127.869,127.869,127.8022,127.869,9800.0
2021-09-29 15:00:00,134.0,134.04,133.8,133.81,9748.0,127.8881,127.9263,127.6972,127.7068,9748.0
2021-09-29 15:05:00,133.79,133.95,133.79,133.89,16799.0,127.6877,127.8404,127.6877,127.7831,16799.0
2021-09-29 15:10:00,133.89,133.96,133.86,133.96,8313.0,127.7831,127.8499,127.7545,127.8499,8313.0
2021-09-29 15:15:00,133.94,133.97,133.88,133.89,4882.0,127.8309,127.8595,127.7736,127.7831,4882.0
2021-09-29 15:20:00,133.86,133.87,133.78,133.79,4035.0,127.7545,127.764,127.6781,127.6877,4035.0
2021-09-29 15:25:00,133.79,133.88,133.78,133.82,17719.0,127.6877,127.7736,127.6781,127.7163,17719.0
2021-09-29 15:30:00,133.81,133.83,133.76,133.81,12688.0,127.7068,127.7259,127.6591,127.7068,12688.0
2021-09-29 15:35:00,133.81,133.81,133.66,133.68,14290.0,127.7068,127.7068,127.5636,127.5827,14290.0
2021-09-29 15:40:00,133.67,133.67,133.5,133.52,21259.0,127.5732,127.5732,127.4109,127.43,21259.0
2021-09-29 15:45:00,133.52,133.58,133.47,133.53,6342.0,127.43,127.4873,127.3823,127.4396,6342.0
2021-09-29 15:50:00,133.51,133.51,133.26,133.26,22234.0,127.4205,127.4205,127.1819,127.1819,22234.0
2021-09-29 15:55:00,133.21,133.23,133.1,133.23,15823.0,127.1341,127.1532,127.0292,127.1532,15823.0
2021-09-30 09:30:00,133.92,134.12,133.79,133.87,21296.0,127.8118,128.0026,127.6877,127.764,21296.0
2021-09-30 09:35:00,133.91,133.98,133.69,133.74,47371.0,127.8022,127.869,127.5923,127.64,47371.0
2021-09-30 09:40:00,133.75,133.89,133.72,133.75,7837.0,127.6495,127.7831,127.6209,127.6495,7837.0
2021-09-30 09:45:00,133.78,133.98,133.78,133.91,5600.0,127.6781,127.869,127.6781,127.8022,5600.0
2021-09-30 09:50:00,134.02,134.1,133.99,134.08,8350.0,127.9072,127.9836,127.8786,127.9645,8350.0
2021-09-30 09:55:00,134.08,134.1,133.83,133.85,20001.0,127.9645,127.9836,127.7259,127.745,20001.0
2021-09-30 10:00:00,133.84,133.9,133.8,133.86,8250.0,127.7354,127.7927,127.6972,127.7545,8250.0
2021-09-30 10:05:00,133.85,133.85,133.55,133.69,6334.0,127.745,127.745,127.4586,127.5923,6334.0
2021-09-30 10:10:00,133.73,133.79,133.51,133.51,23158.0,127.6304,127.6877,127.4205,127.4205,23158.0
2021-09-30 10:15:00,133.49,133.87,133.49,133.83,14840.0,127.4014,127.764,127.4014,127.7259,14840.0
2021-09-30 10:20:00,133.84,133.88,133.58,133.59,4149.0,127.7354,127.7736,127.4873,127.4968,4149.0
2021-09-30 10:25:00,133.51,133.67,133.51,133.61,30540.0,127.4205,127.5732,127.4205,127.5159,30540.0
2021-09-30 10:30:00,133.6,133.6,133.45,133.6,8683.0,127.5064,127.5064,127.3632,127.5064,8683.0
2021-09-30 10:35:00,133.58,133.61,133.51,133.55,7514.0,127.4873,127.5159,127.4205,127.4586,7514.0
2021-09-30 10:40:00,133.54,133.55,133.33,133.45,34945.0,127.4491,127.4586,127.2487,127.3632,34945.0
2021-09-30 10:45:00,133.45,133.49,133.36,133.44,10325.0,127.3632,127.4014,127.2773,127.3537,10325.0
2021-09-30 10:50:00,133.4,133.43,133.26,133.28,8535.0,127.3155,127.3441,127.1819,127.201,8535.0
2021-09-30 10:55:00,133.28,133.28,133.06,133.19,11892.0,127.201,127.201,126.991,127.1151,11892.0
2021-09-30 11:00:00,133.17,133.25,133.11,133.23,189264.0,127.096,127.1723,127.0387,127.1532,189264.0
2021-09-30 11:05:00,133.17,133.31,133.17,133.26,10336.0,127.096,127.2296,127.096,127.1819,10336.0
2021-09-30 11:10:00,133.28,133.31,133.23,133.28,4527.0,127.201,127.2296,127.1532,127.201,4527.0
2021-09-30 11:15:00,133.3,133.52,133.29,133.46,8335.0,127.22,127.43,127.2105,127.3727,8335.0
2021-09-30 11:20:00,133.46,133.46,133.29,133.29,5795.0,127.3727,127.3727,127.2105,127.2105,5795.0
2021-09-30 11:25:00,133.26,133.39,133.26,133.39,2168.0,127.1819,127.3059,127.1819,127.3059,2168.0
2021-09-30 11:30:00,133.37,133.38,133.06,133.07,8388.0,127.2868,127.2964,126.991,127.0005,8388.0
2021-09-30 11:35:00,133.07,133.07,132.86,132.91,21601.0,127.0005,127.0005,126.8001,126.8478,21601.0
2021-09-30 11:40:00,132.87,132.87,132.67,132.72,16992.0,126.8097,126.8097,126.6188,126.6665,16992.0
2021-09-30 11:45:00,132.78,132.79,132.56,132.62,16890.0,126.7238,126.7333,126.5138,126.5711,16890.0
2021-09-30 11:50:00,132.68,132.71,132.5,132.71,14020.0,126.6283,126.657,126.4565,126.657,14020.0
2021-09-30 11:55:00,132.71,132.75,132.61,132.73,9859.0,126.657,126.6951,126.5615,126.676,9859.0
2021-09-30 12:00:00,132.71,132.77,132.51,132.56,9126.0,126.657,126.7142,126.4661,126.5138,9126.0
2021-09-30 12:05:00,132.52,132.52,132.22,132.22,17476.0,126.4756,126.4756,126.1893,126.1893,17476.0
2021-09-30 12:10:00,132.23,132.34,132.09,132.26,19089.0,126.1988,126.3038,126.0652,126.2275,19089.0
2021-09-30 12:15:00,132.22,132.31,132.19,132.27,5393.0,126.1893,126.2752,126.1607,126.237,5393.0
2021-09-30 12:20:00,132.28,132.41,132.17,132.23,12929.0,126.2466,126.3706,126.1416,126.1988,12929.0
2021-09-30 12:25:00,132.24,132.38,132.2,132.2,12951.0,126.2084,126.342,126.1702,126.1702,12951.0
2021-09-30 12:30:00,132.19,132.27,132.06,132.27,31169.0,126.1607,126.237,126.0366,126.237,31169.0
2021-09-30 12:35:00,132.27,132.41,132.21,132.34,14726.0,126.237,126.3706,126.1798,126.3038,14726.0
2021-09-30 12:40:00,132.33,132.35,132.23,132.28,5630.0,126.2943,126.3134,126.1988,126.2466,5630.0
2021-09-30 12:45:00,132.28,132.42,132.19,132.42,29524.0,126.2466,126.3802,126.1607,126.3802,29524.0
2021-09-30 12:50:00,132.42,132.46,132.34,132.37,21229.0,126.3802,126.4184,126.3038,126.3325,21229.0
2021-09-30 12:55:00,132.4,132.4,132.22,132.3,12418.0,126.3611,126.3611,126.1893,126.2657,12418.0
2021-09-30 13:00:00,132.3,132.49,132.23,132.48,13035.0,126.2657,126.447,126.1988,126.4374,13035.0
2021-09-30 13:05:00,132.48,132.6,132.42,132.59,88903.0,126.4374,126.552,126.3802,126.5424,88903.0
2021-09-30 13:10:00,132.59,132.62,132.5,132.51,8019.0,126.5424,126.5711,126.4565,126.4661,8019.0
2021-09-30 13:15:00,132.53,132.65,132.44,132.56,22843.0,126.4852,126.5997,126.3993,126.5138,22843.0
2021-09-30 13:20:00,132.56,132.58,132.34,132.34,10613.0,126.5138,126.5329,126.3038,126.3038,10613.0
2021-09-30 13:25:00,132.39,132.4,132.29,132.3,8150.0,126.3515,126.3611,126.2561,126.2657,8150.0
2021-09-30 13:30:00,132.3,132.3,132.22,132.26,4263.0,126.2657,126.2657,126.1893,126.2275,4263.0
2021-09-30 13:35:00,132.25,132.42,132.18,132.39,17534.0,126.2179,126.3802,126.1511,126.3515,17534.0
2021-09-30 13:40:00,132.38,132.45,132.32,132.35,14191.0,126.342,126.4088,126.2847,126.3134,14191.0
2021-09-30 13:45:00,132.37,132.44,132.27,132.32,8465.0,126.3325,126.3993,126.237,126.2847,8465.0
2021-09-30 13:50:00,132.39,132.55,132.36,132.54,14905.0,126.3515,126.5042,126.3229,126.4947,14905.0
2021-09-30 13:55:00,132.51,132.54,132.49,132.54,2767.0,126.4661,126.4947,126.447,126.4947,2767.0
2021-09-30 14:00:00,132.54,132.77,132.54,132.71,13775.0,126.4947,126.7142,126.4947,126.657,13775.0
2021-09-30 14:05:00,132.71,132.97,132.71,132.93,12370.0,126.657,126.9051,126.657,126.8669,12370.0
2021-09-30 14:10:00,132.94,132.94,132.82,132.9,3339.0,126.8765,126.8765,126.7619,126.8383,3339.0
2021-09-30 14:15:00,132.87,132.87,132.68,132.69,7044.0,126.8097,126.8097,126.6283,126.6379,7044.0
2021-09-30 14:20:00,132.69,132.73,132.67,132.68,3400.0,126.6379,126.676,126.6188,126.6283,3400.0
2021-09-30 14:25:00,132.66,132.84,132.66,132.84,7064.0,126.6092,126.781,126.6092,126.781,7064.0
2021-09-30 14:30:00,132.82,133.0,132.8,133.0,8101.0,126.7619,126.9337,126.7428,126.9337,8101.0
2021-09-30 14:35:00,132.99,133.0,132.85,132.85,4734.0,126.9242,126.9337,126.7906,126.7906,4734.0
2021-09-30 14:40:00,132.86,133.07,132.85,133.04,13968.0,126.8001,127.0005,126.7906,126.9719,13968.0
2021-09-30 14:45:00,133.07,133.07,132.95,133.04,12302.0,127.0005,127.0005,126.886,126.9719,12302.0
2021-09-30 14:50:00,133.04,133.21,132.92,132.92,14457.0,126.9719,127.1341,126.8574,126.8574,14457.0
2021-09-30 14:55:00,132.91,132.92,132.78,132.78,8073.0,126.8478,126.8574,126.7238,126.7238,8073.0
2021-09-30 15:00:00,132.78,132.86,132.66,132.71,8922.0,126.7238,126.8001,126.6092,126.657,8922.0
2021-09-30 15:05:00,132.73,132.89,132.72,132.84,3890.0,126.676,126.8287,126.6665,126.781,3890.0
2021-09-30 15:10:00,132.93,133.02,132.92,132.98,5873.0,126.8669,126.9528,126.8574,126.9146,5873.0
2021-09-30 15:15:00,133.04,133.15,132.98,132.98,35659.0,126.9719,127.0769,126.9146,126.9146,35659.0
2021-09-30 15:20:00,132.95,132.95,132.8,132.82,5453.0,126.886,126.886,126.7428,126.7619,5453.0
2021-09-30 15:25:00,132.79,132.86,132.72,132.72,42878.0,126.7333,126.8001,126.6665,126.6665,42878.0
2021-09-30 15:30:00,132.69,132.99,132.69,132.93,12458.0,126.6379,126.9242,126.6379,126.8669,12458.0
2021-09-30 15:35:00,132.9,132.91,132.62,132.64,16350.0,126.8383,126.8478,126.5711,126.5901,16350.0
2021-09-30 15:40:00,132.66,132.67,132.37,132.38,33671.0,126.6092,126.6188,126.3325,126.342,33671.0
2021-09-30 15:45:00,132.41,132.41,132.23,132.26,25014.0,126.3706,126.3706,126.1988,126.2275,25014.0
2021-09-30 15:50:00,132.23,132.26,132.01,132.05,29804.0,126.1988,126.2275,125.9889,126.0271,29804.0
2021-09-30 15:55:00,132.04,132.05,131.71,131.72,36366.0,126.0175,126.0271,125.7026,125.7121,36366.0
2021-10-01 09:30:00,132.46,132.46,132.08,132.08,114371.0,126.4184,126.4184,126.0557,126.0557,114371.0
2021-10-01 09:35:00,132.03,132.14,131.81,131.81,75915.0,126.008,126.113,125.798,125.798,75915.0
2021-10-01 09:40:00,131.84,131.88,131.61,131.61,48021.0,125.8266,125.8648,125.6071,125.6071,48021.0
2021-10-01 09:45:00,131.58,131.8,131.53,131.76,20988.0,125.5785,125.7885,125.5308,125.7503,20988.0
2021-10-01 09:50:00,131.7,131.73,131.5,131.6,29790.0,125.693,125.7217,125.5021,125.5976,29790.0
2021-10-01 09:55:00,131.58,131.67,131.44,131.67,108347.0,125.5785,125.6644,125.4449,125.6644,108347.0
2021-10-01 10:00:00,131.71,131.85,131.55,131.58,56857.0,125.7026,125.8362,125.5499,125.5785,56857.0
2021-10-01 10:05:00,131.55,131.65,131.48,131.63,9030.0,125.5499,125.6453,125.4831,125.6262,9030.0
2021-10-01 10:10:00,131.6,131.75,131.58,131.6,13837.0,125.5976,125.7407,125.5785,125.5976,13837.0
2021-10-01 10:15:00,131.59,131.59,131.14,131.16,38387.0,125.588,125.588,125.1586,125.1776,38387.0
2021-10-01 10:20:00,131.15,131.21,130.92,130.98,20240.0,125.1681,125.2254,124.9486,125.0059,20240.0
2021-10-01 10:25:00,130.98,131.18,130.96,131.07,14339.0,125.0059,125.1967,124.9868,125.0918,14339.0
2021-10-01 10:30:00,131.05,131.14,131.01,131.06,11522.0,125.0727,125.1586,125.0345,125.0822,11522.0
2021-10-01 10:35:00,131.1,131.21,130.98,130.98,13695.0,125.1204,125.2254,125.0059,125.0059,13695.0
2021-10-01 10:40:00,131.01,131.25,131.01,131.1,31933.0,125.0345,125.2635,125.0345,125.1204,31933.0
2021-10-01 10:45:00,131.03,131.29,130.97,131.29,27289.0,125.0536,125.3017,124.9963,125.3017,27289.0
2021-10-01 10:50:00,131.23,131.27,131.18,131.22,5418.0,125.2445,125.2826,125.1967,125.2349,5418.0
2021-10-01 10:55:00,131.21,131.47,131.21,131.45,3808.0,125.2254,125.4735,125.2254,125.4544,3808.0
2021-10-01 11:00:00,131.45,131.58,131.4,131.44,6745.0,125.4544,125.5785,125.4067,125.4449,6745.0
2021-10-01 11:05:00,131.46,131.47,131.24,131.24,3859.0,125.464,125.4735,125.254,125.254,3859.0
2021-10-01 11:10:00,131.22,131.91,131.2,131.85,11740.0,125.2349,125.8934,125.2158,125.8362,11740.0
2021-10-01 11:15:00,131.87,131.93,131.79,131.93,8143.0,125.8553,125.9125,125.7789,125.9125,8143.0
2021-10-01 11:20:00,131.88,132.04,131.84,132.01,4518.0,125.8648,126.0175,125.8266,125.9889,4518.0
2021-10-01 11:25:00,132.03,132.04,131.85,131.86,20842.0,126.008,126.0175,125.8362,125.8457,20842.0
2021-10-01 11:30:00,131.87,132.06,131.86,132.06,18317.0,125.8553,126.0366,125.8457,126.0366,18317.0
2021-10-01 11:35:00,132.08,132.22,132.03,132.19,3976.0,126.0557,126.1893,126.008,126.1607,3976.0
2021-10-01 11:40:00,132.21,132.36,132.18,132.35,6322.0,126.1798,126.3229,126.1511,126.3134,6322.0
2021-10-01 11:45:00,132.37,132.44,132.34,132.35,10144.0,126.3325,126.3993,126.3038,126.3134,10144.0
2021-10-01 11:50:00,132.35,132.35,132.21,132.27,8667.0,126.3134,126.3134,126.1798,126.237,8667.0
2021-10-01 11:55:00,132.35,132.35,132.18,132.27,4664.0,126.3134,126.3134,126.1511,126.237,4664.0
2021-10-01 12:00:00,132.31,132.32,132.15,132.19,29516.0,126.2752,126.2847,126.1225,126.1607,29516.0
2021-10-01 12:05:00,132.18,132.37,132.14,132.36,8088.0,126.1511,126.3325,126.113,126.3229,8088.0
2021-10-01 12:10:00,132.36,132.36,132.2,132.21,7603.0,126.3229,126.3229,126.1702,126.1798,7603.0
2021-10-01 12:15:00,132.22,132.24,132.08,132.19,12914.0,126.1893,126.2084,126.0557,126.1607,12914.0
2021-10-01 12:20:00,132.2,132.4,132.2,132.37,13687.0,126.1702,126.3611,126.1702,126.3325,13687.0
2021-10-01 12:25:00,132.34,132.37,132.27,132.31,6579.0,126.3038,126.3325,126.237,126.2752,6579.0
2021-10-01 12:30:00,132.3,132.43,132.3,132.37,12351.0,126.2657,126.3897,126.2657,126.3325,12351.0
2021-10-01 12:35:00,132.37,132.42,132.23,132.25,5749.0,126.3325,126.3802,126.1988,126.2179,5749.0
2021-10-01 12:40:00,132.29,132.35,132.27,132.31,7211.0,126.2561,126.3134,126.237,126.2752,7211.0
2021-10-01 12:45:00,132.33,132.41,132.31,132.32,4526.0,126.2943,126.3706,126.2752,126.2847,4526.0
2021-10-01 12:50:00,132.28,132.32,132.18,132.32,3814.0,126.2466,126.2847,126.1511,126.2847,3814.0
2021-10-01 12:55:00,132.32,132.32,132.23,132.24,31983.0,126.2847,126.2847,126.1988,126.2084,31983.0
2021-10-01 13:00:00,132.25,132.33,132.12,132.28,9560.0,126.2179,126.2943,126.0939,126.2466,9560.0
2021-10-01 13:05:00,132.3,132.49,132.28,132.49,13630.0,126.2657,126.447,126.2466,126.447,13630.0
2021-10-01 13:10:00,132.51,132.51,132.43,132.47,11867.0,126.4661,126.4661,126.3897,126.4279,11867.0
2021-10-01 13:15:00,132.49,132.54,132.44,132.47,2844.0,126.447,126.4947,126.3993,126.4279,2844.0
2021-10-01 13:20:00,132.49,132.56,132.48,132.54,8310.0,126.447,126.5138,126.4374,126.4947,8310.0
2021-10-01 13:25:00,132.57,132.58,132.52,132.53,4397.0,126.5233,126.5329,126.4756,126.4852,4397.0
2021-10-01 13:30:00,132.56,132.7,132.56,132.69,3259.0,126.5138,126.6474,126.5138,126.6379,3259.0
2021-10-01 13:35:00,132.71,132.74,132.7,132.71,5652.0,126.657,126.6856,126.6474,126.657,5652.0
2021-10-01 13:40:00,132.74,132.77,132.73,132.75,3925.0,126.6856,126.7142,126.676,126.6951,3925.0
2021-10-01 13:45:00,132.77,133.04,132.77,133.04,12479.0,126.7142,126.9719,126.7142,126.9719,12479.0
2021-10-01 13:50:00,133.0,133.02,132.96,133.0,9741.0,126.9337,126.9528,126.8955,126.9337,9741.0
2021-10-01 13:55:00,133.01,133.01,132.84,132.85,8777.0,126.9433,126.9433,126.781,126.7906,8777.0
2021-10-01 14:00:00,132.86,132.99,132.86,132.98,7144.0,126.8001,126.9242,126.8001,126.9146,7144.0
2021-10-01 14:05:00,132.99,133.09,132.99,133.01,12328.0,126.9242,127.0196,126.9242,126.9433,12328.0
2021-10-01 14:10:00,133.02,133.05,132.97,133.0,5708.0,126.9528,126.9814,126.9051,126.9337,5708.0
2021-10-01 14:15:00,133.02,133.07,133.02,133.04,26035.0,126.9528,127.0005,126.9528,126.9719,26035.0
2021-10-01 14:20:00,133.06,133.13,133.06,133.12,7077.0,126.991,127.0578,126.991,127.0483,7077.0
2021-10-01 14:25:00,133.12,133.16,133.08,133.08,10443.0,127.0483,127.0864,127.0101,127.0101,10443.0
2021-10-01 14:30:00,133.07,133.15,133.07,133.1,32585.0,127.0005,127.0769,127.0005,127.0292,32585.0
2021-10-01 14:35:00,133.12,133.17,133.12,133.15,9195.0,127.0483,127.096,127.0483,127.0769,9195.0
2021-10-01 14:40:00,133.15,133.21,133.06,133.07,4086.0,127.0769,127.1341,126.991,127.0005,4086.0
2021-10-01 14:45:00,133.06,133.17,133.06,133.16,3869.0,126.991,127.096,126.991,127.0864,3869.0
2021-10-01 14:50:00,133.16,133.27,133.1,133.25,4167.0,127.0864,127.1914,127.0292,127.1723,4167.0
2021-10-01 14:55:00,133.28,133.34,133.28,133.29,5180.0,127.201,127.2582,127.201,127.2105,5180.0
2021-10-01 15:00:00,133.31,133.5,133.31,133.5,53948.0,127.2296,127.4109,127.2296,127.4109,53948.0
2021-10-01 15:05:00,133.48,133.49,133.44,133.49,26779.0,127.3918,127.4014,127.3537,127.4014,26779.0
2021-10-01 15:10:00,133.5,133.62,133.5,133.62,5792.0,127.4109,127.5254,127.4109,127.5254,5792.0
2021-10-01 15:15:00,133.63,133.69,133.47,133.49,55544.0,127.535,127.5923,127.3823,127.4014,55544.0
2021-10-01 15:20:00,133.54,133.57,133.46,133.49,12054.0,127.4491,127.4777,127.3727,127.4014,12054.0
2021-10-01 15:25:00,133.47,133.47,133.32,133.32,9659.0,127.3823,127.3823,127.2391,127.2391,9659.0
2021-10-01 15:30:00,133.31,133.35,133.19,133.34,25524.0,127.2296,127.2678,127.1151,127.2582,25524.0
2021-10-01 15:35:00,133.36,133.36,133.2,133.22,10081.0,127.2773,127.2773,127.1246,127.1437,10081.0
2021-10-01 15:40:00,133.21,133.25,133.14,133.21,16212.0,127.1341,127.1723,127.0673,127.1341,16212.0
2021-10-01 15:45:00,133.21,133.26,133.02,133.07,32416.0,127.1341,127.1819,126.9528,127.0005,32416.0
2021-10-01 15:50:00,133.07,133.41,133.07,133.3,29880.0,127.0005,127.325,127.0005,127.22,29880.0
2021-10-01 15:55:00,133.29,133.29,132.87,133.05,77096.0,127.2105,127.2105,126.8097,126.9814,77096.0
2021-10-04 09:30:00,132.47,132.71,132.42,132.58,43982.0,126.4279,126.657,126.3802,126.5329,43982.0
2021-10-04 09:35:00,132.46,132.57,132.39,132.49,13497.0,126.4184,126.5233,126.3515,126.447,13497.0
2021-10-04 09:40:00,132.46,132.49,132.15,132.16,22964.0,126.4184,126.447,126.1225,126.132,22964.0
2021-10-04 09:45:00,132.14,132.22,132.03,132.12,16021.0,126.113,126.1893,126.008,126.0939,16021.0
2021-10-04 09:50:00,132.08,132.18,132.02,132.14,22075.0,126.0557,126.1511,125.9984,126.113,22075.0
2021-10-04 09:55:00,132.06,132.2,132.05,132.15,11397.0,126.0366,126.1702,126.0271,126.1225,11397.0
2021-10-04 10:00:00,132.12,132.26,131.75,131.75,39954.0,126.0939,126.2275,125.7407,125.7407,39954.0
2021-10-04 10:05:00,131.74,131.8,131.65,131.72,7573.0,125.7312,125.7885,125.6453,125.7121,7573.0
2021-10-04 10:10:00,131.7,131.94,131.7,131.94,13509.0,125.693,125.9221,125.693,125.9221,13509.0
2021-10-04 10:15:00,131.86,131.89,131.63,131.64,12243.0,125.8457,125.8744,125.6262,125.6358,12243.0
2021-10-04 10:20:00,131.63,131.68,131.38,131.38,22915.0,125.6262,125.6739,125.3876,125.3876,22915.0
2021-10-04 10:25:00,131.39,131.44,131.3,131.32,17856.0,125.3972,125.4449,125.3113,125.3304,17856.0
2021-10-04 10:30:00,131.29,131.29,130.99,131.0,21793.0,125.3017,125.3017,125.0154,125.0249,21793.0
2021-10-04 10:35:00,130.97,130.97,130.67,130.78,29455.0,124.9963,124.9963,124.71,124.815,29455.0
2021-10-04 10:40:00,130.8,131.03,130.79,131.01,11350.0,124.8341,125.0536,124.8245,125.0345,11350.0
2021-10-04 10:45:00,131.0,131.02,130.77,130.77,6200.0,125.0249,125.044,124.8054,124.8054,6200.0
2021-10-04 10:50:00,130.76,130.83,130.39,130.39,17358.0,124.7959,124.8627,124.4428,124.4428,17358.0
2021-10-04 10:55:00,130.39,130.62,130.37,130.61,14032.0,124.4428,124.6623,124.4237,124.6527,14032.0
2021-10-04 11:00:00,130.59,130.59,130.37,130.55,26269.0,124.6336,124.6336,124.4237,124.5955,26269.0
2021-10-04 11:05:00,130.47,130.78,130.4,130.74,17382.0,124.5191,124.815,124.4523,124.7768,17382.0
2021-10-04 11:10:00,130.72,130.89,130.68,130.88,7920.0,124.7577,124.92,124.7195,124.9104,7920.0
2021-10-04 11:15:00,130.83,130.94,130.72,130.81,9450.0,124.8627,124.9677,124.7577,124.8436,9450.0
2021-10-04 11:20:00,130.8,130.84,130.54,130.57,44026.0,124.8341,124.8722,124.5859,124.6146,44026.0
2021-10-04 11:25:00,130.58,130.73,130.47,130.72,25874.0,124.6241,124.7673,124.5191,124.7577,25874.0
2021-10-04 11:30:00,130.7,130.72,130.39,130.39,18555.0,124.7386,124.7577,124.4428,124.4428,18555.0
2021-10-04 11:35:00,130.39,130.45,130.22,130.25,8443.0,124.4428,124.5,124.2805,124.3092,8443.0
2021-10-04 11:40:00,130.23,130.47,130.2,130.44,18615.0,124.2901,124.5191,124.2614,124.4905,18615.0
2021-10-04 11:45:00,130.39,130.52,130.39,130.5,7312.0,124.4428,124.5668,124.4428,124.5478,7312.0
2021-10-04 11:50:00,130.47,130.67,130.42,130.67,9945.0,124.5191,124.71,124.4714,124.71,9945.0
2021-10-04 11:55:00,130.65,130.86,130.55,130.79,31320.0,124.6909,124.8913,124.5955,124.8245,31320.0
2021-10-04 12:00:00,130.78,130.8,130.7,130.73,5106.0,124.815,124.8341,124.7386,124.7673,5106.0
2021-10-04 12:05:00,130.73,130.86,130.68,130.82,10439.0,124.7673,124.8913,124.7195,124.8532,10439.0
2021-10-04 12:10:00,130.79,130.81,130.73,130.77,2852.0,124.8245,124.8436,124.7673,124.8054,2852.0
2021-10-04 12:15:00,130.76,130.82,130.71,130.75,2717.0,124.7959,124.8532,124.7482,124.7863,2717.0
2021-10-04 12:20:00,130.72,130.72,130.54,130.56,5570.0,124.7577,124.7577,124.5859,124.605,5570.0
2021-10-04 12:25:00,130.57,130.61,130.48,130.54,12351.0,124.6146,124.6527,124.5287,124.5859,12351.0
2021-10-04 12:30:00,130.52,130.64,130.5,130.64,12114.0,124.5668,124.6814,124.5478,124.6814,12114.0
2021-10-04 12:35:00,130.62,130.64,130.48,130.52,4271.0,124.6623,124.6814,124.5287,124.5668,4271.0
2021-10-04 12:40:00,130.47,130.47,130.3,130.32,14198.0,124.5191,124.5191,124.3569,124.376,14198.0
2021-10-04 12:45:00,130.31,130.39,130.27,130.38,8743.0,124.3664,124.4428,124.3282,124.4332,8743.0
2021-10-04 12:50:00,130.41,130.49,130.28,130.49,15485.0,124.4619,124.5382,124.3378,124.5382,15485.0
2021-10-04 12:55:00,130.49,130.56,130.45,130.46,8492.0,124.5382,124.605,124.5,124.5096,8492.0
2021-10-04 13:00:00,130.45,130.48,130.28,130.28,19472.0,124.5,124.5287,124.3378,124.3378,19472.0
2021-10-04 13:05:00,130.26,130.63,130.26,130.6,25158.0,124.3187,124.6718,124.3187,124.6432,25158.0
2021-10-04 13:10:00,130.58,130.77,130.55,130.7,5300.0,124.6241,124.8054,124.5955,124.7386,5300.0
2021-10-04 13:15:00,130.71,130.72,130.58,130.63,10353.0,124.7482,124.7577,124.6241,124.6718,10353.0
2021-10-04 13:20:00,130.6,130.66,130.52,130.64,12339.0,124.6432,124.7005,124.5668,124.6814,12339.0
2021-10-04 13:25:00,130.63,130.64,130.42,130.46,12861.0,124.6718,124.6814,124.4714,124.5096,12861.0
2021-10-04 13:30:00,130.48,130.63,130.48,130.57,12254.0,124.5287,124.6718,124.5287,124.6146,12254.0
2021-10-04 13:35:00,130.6,130.66,130.57,130.66,8061.0,124.6432,124.7005,124.6146,124.7005,8061.0
2021-10-04 13:40:00,130.64,130.64,130.49,130.58,8843.0,124.6814,124.6814,124.5382,124.6241,8843.0
2021-10-04 13:45:00,130.57,130.66,130.53,130.65,8080.0,124.6146,124.7005,124.5764,124.6909,8080.0
2021-10-04 13:50:00,130.65,130.69,130.51,130.54,9205.0,124.6909,124.7291,124.5573,124.5859,9205.0
2021-10-04 13:55:00,130.54,130.54,130.47,130.47,9339.0,124.5859,124.5859,124.5191,124.5191,9339.0
2021-10-04 14:00:00,130.47,130.68,130.46,130.59,37922.0,124.5191,124.7195,124.5096,124.6336,37922.0
2021-10-04 14:05:00,130.6,130.74,130.55,130.68,17192.0,124.6432,124.7768,124.5955,124.7195,17192.0
2021-10-04 14:10:00,130.67,130.7,130.47,130.52,28759.0,124.71,124.7386,124.5191,124.5668,28759.0
2021-10-04 14:15:00,130.52,130.7,130.52,130.7,22088.0,124.5668,124.7386,124.5668,124.7386,22088.0
2021-10-04 14:20:00,130.71,130.87,130.67,130.75,30969.0,124.7482,124.9009,124.71,124.7863,30969.0
2021-10-04 14:25:00,130.75,130.75,130.59,130.65,38410.0,124.7863,124.7863,124.6336,124.6909,38410.0
2021-10-04 14:30:00,130.61,130.7,130.52,130.62,123318.0,124.6527,124.7386,124.5668,124.6623,123318.0
2021-10-04 14:35:00,130.6,130.7,130.51,130.65,57140.0,124.6432,124.7386,124.5573,124.6909,57140.0
2021-10-04 14:40:00,130.63,130.75,130.59,130.74,115137.0,124.6718,124.7863,124.6336,124.7768,115137.0
2021-10-04 14:45:00,130.73,130.88,130.72,130.87,55097.0,124.7673,124.9104,124.7577,124.9009,55097.0
2021-10-04 14:50:00,130.87,130.87,130.72,130.78,56180.0,124.9009,124.9009,124.7577,124.815,56180.0
2021-10-04 14:55:00,130.79,130.84,130.71,130.77,66218.0,124.8245,124.8722,124.7482,124.8054,66218.0
2021-10-04 15:00:00,130.77,131.02,130.73,131.0,56542.0,124.8054,125.044,124.7673,125.0249,56542.0
2021-10-04 15:05:00,131.0,131.06,130.87,130.92,31620.0,125.0249,125.0822,124.9009,124.9486,31620.0
2021-10-04 15:10:00,130.92,130.92,130.76,130.8,38621.0,124.9486,124.9486,124.7959,124.8341,38621.0
2021-10-04 15:15:00,130.8,130.88,130.62,130.62,49080.0,124.8341,124.9104,124.6623,124.6623,49080.0
2021-10-04 15:20:00,130.63,130.64,130.49,130.55,82139.0,124.6718,124.6814,124.5382,124.5955,82139.0
2021-10-04 15:25:00,130.55,130.66,130.5,130.59,71135.0,124.5955,124.7005,124.5478,124.6336,71135.0
2021-10-04 15:30:00,130.58,130.78,130.55,130.72,65694.0,124.6241,124.815,124.5955,124.7577,65694.0
2021-10-04 15:35:00,130.72,130.74,130.54,130.55,76138.0,124.7577,124.7768,124.5859,124.5955,76138.0
2021-10-04 15:40:00,130.55,131.02,130.55,130.96,87391.0,124.5955,125.044,124.5955,124.9868,87391.0
2021-10-04 15:45:00,130.98,131.05,130.88,130.9,50541.0,125.0059,125.0727,124.9104,124.9295,50541.0
2021-10-04 15:50:00,130.88,130.88,130.53,130.56,94095.0,124.9104,124.9104,124.5764,124.605,94095.0
2021-10-04 15:55:00,130.58,130.94,130.58,130.93,96412.0,124.6241,124.9677,124.6241,124.9581,96412.0
2021-10-05 09:30:00,131.42,131.66,131.42,131.54,25450.0,125.4258,125.6548,125.4258,125.5403,25450.0
2021-10-05 09:35:00,131.57,131.75,131.28,131.44,12529.0,125.5689,125.7407,125.2922,125.4449,12529.0
2021-10-05 09:40:00,131.49,131.55,131.33,131.36,10456.0,125.4926,125.5499,125.3399,125.3685,10456.0
2021-10-05 09:45:00,131.38,131.63,131.35,131.57,15099.0,125.3876,125.6262,125.359,125.5689,15099.0
2021-10-05 09:50:00,131.6,131.75,131.56,131.74,11307.0,125.5976,125.7407,125.5594,125.7312,11307.0
2021-10-05 09:55:00,131.78,131.82,131.55,131.68,7111.0,125.7694,125.8075,125.5499,125.6739,7111.0
2021-10-05 10:00:00,131.71,131.96,131.7,131.93,14105.0,125.7026,125.9412,125.693,125.9125,14105.0
2021-10-05 10:05:00,131.84,132.08,131.84,132.08,3624.0,125.8266,126.0557,125.8266,126.0557,3624.0
2021-10-05 10:10:00,132.08,132.24,132.08,132.23,3355.0,126.0557,126.2084,126.0557,126.1988,3355.0
2021-10-05 10:15:00,132.26,132.32,132.18,132.2,7047.0,126.2275,126.2847,126.1511,126.1702,7047.0
2021-10-05 10:20:00,132.21,132.37,132.21,132.32,3840.0,126.1798,126.3325,126.1798,126.2847,3840.0
2021-10-05 10:25:00,132.33,132.52,132.31,132.51,5092.0,126.2943,126.4756,126.2752,126.4661,5092.0
2021-10-05 10:30:00,132.53,132.59,132.5,132.51,4289.0,126.4852,126.5424,126.4565,126.4661,4289.0
2021-10-05 10:35:00,132.53,132.54,132.4,132.4,2943.0,126.4852,126.4947,126.3611,126.3611,2943.0
2021-10-05 10:40:00,132.42,132.55,132.4,132.53,8470.0,126.3802,126.5042,126.3611,126.4852,8470.0
2021-10-05 10:45:00,132.59,132.67,132.59,132.66,3656.0,126.5424,126.6188,126.5424,126.6092,3656.0
2021-10-05 10:50:00,132.68,132.75,132.63,132.75,7369.0,126.6283,126.6951,126.5806,126.6951,7369.0
2021-10-05 10:55:00,132.73,132.78,132.73,132.78,2270.0,126.676,126.7238,126.676,126.7238,2270.0
2021-10-05 11:00:00,132.8,132.89,132.72,132.89,11095.0,126.7428,126.8287,126.6665,126.8287,11095.0
2021-10-05 11:05:00,132.88,132.98,132.86,132.93,3868.0,126.8192,126.9146,126.8001,126.8669,3868.0
2021-10-05 11:10:00,132.97,132.98,132.95,132.98,1693.0,126.9051,126.9146,126.886,126.9146,1693.0
2021-10-05 11:15:00,132.98,132.99,132.91,132.93,5511.0,126.9146,126.9242,126.8478,126.8669,5511.0
2021-10-05 11:20:00,132.92,132.95,132.84,132.84,2586.0,126.8574,126.886,126.781,126.781,2586.0
2021-10-05 11:25:00,132.84,132.85,132.78,132.81,3226.0,126.781,126.7906,126.7238,126.7524,3226.0
2021-10-05 11:30:00,132.84,132.89,132.8,132.88,5362.0,126.781,126.8287,126.7428,126.8192,5362.0
2021-10-05 11:35:00,132.92,132.93,132.76,132.76,5167.0,126.8574,126.8669,126.7047,126.7047,5167.0
2021-10-05 11:40:00,132.76,132.76,132.66,132.67,2529.0,126.7047,126.7047,126.6092,126.6188,2529.0
2021-10-05 11:45:00,132.67,132.7,132.61,132.61,2818.0,126.6188,126.6474,126.5615,126.5615,2818.0
2021-10-05 11:50:00,132.61,132.75,132.61,132.74,15939.0,126.5615,126.6951,126.5615,126.6856,15939.0
2021-10-05 11:55:00,132.74,132.81,132.68,132.81,7447.0,126.6856,126.7524,126.6283,126.7524,7447.0
2021-10-05 12:00:00,132.8,132.82,132.74,132.82,3002.0,126.7428,126.7619,126.6856,126.7619,3002.0
2021-10-05 12:05:00,132.87,132.98,132.84,132.98,5247.0,126.8097,126.9146,126.781,126.9146,5247.0
2021-10-05 12:10:00,133.0,133.05,132.94,132.94,10046.0,126.9337,126.9814,126.8765,126.8765,10046.0
2021-10-05 12:15:00,132.94,132.95,132.88,132.88,9032.0,126.8765,126.886,126.8192,126.8192,9032.0
2021-10-05 12:20:00,132.9,132.9,132.74,132.74,12082.0,126.8383,126.8383,126.6856,126.6856,12082.0
2021-10-05 12:25:00,132.75,132.83,132.71,132.78,10647.0,126.6951,126.7715,126.657,126.7238,10647.0
2021-10-05 12:30:00,132.78,132.82,132.74,132.78,5524.0,126.7238,126.7619,126.6856,126.7238,5524.0
2021-10-05 12:35:00,132.79,132.79,132.68,132.68,6374.0,126.7333,126.7333,126.6283,126.6283,6374.0
2021-10-05 12:40:00,132.7,132.75,132.64,132.71,64171.0,126.6474,126.6951,126.5901,126.657,64171.0
2021-10-05 12:45:00,132.69,132.82,132.69,132.8,8621.0,126.6379,126.7619,126.6379,126.7428,8621.0
2021-10-05 12:50:00,132.81,132.81,132.73,132.76,3691.0,126.7524,126.7524,126.676,126.7047,3691.0
2021-10-05 12:55:00,132.75,132.83,132.75,132.83,10211.0,126.6951,126.7715,126.6951,126.7715,10211.0
2021-10-05 13:00:00,132.82,132.82,132.7,132.75,7290.0,126.7619,126.7619,126.6474,126.6951,7290.0
2021-10-05 13:05:00,132.75,132.83,132.75,132.82,9045.0,126.6951,126.7715,126.6951,126.7619,9045.0
2021-10-05 13:10:00,132.83,132.88,132.77,132.79,27661.0,126.7715,126.8192,126.7142,126.7333,27661.0
2021-10-05 13:15:00,132.82,132.83,132.75,132.81,8284.0,126.7619,126.7715,126.6951,126.7524,8284.0
2021-10-05 13:20:00,132.83,132.86,132.78,132.84,5478.0,126.7715,126.8001,126.7238,126.781,5478.0
2021-10-05 13:25:00,132.83,132.87,132.81,132.82,13199.0,126.7715,126.8097,126.7524,126.7619,13199.0
2021-10-05 13:30:00,132.83,132.94,132.83,132.85,10030.0,126.7715,126.8765,126.7715,126.7906,10030.0
2021-10-05 13:35:00,132.86,132.94,132.82,132.93,11207.0,126.8001,126.8765,126.7619,126.8669,11207.0
2021-10-05 13:40:00,132.95,133.01,132.95,133.01,6478.0,126.886,126.9433,126.886,126.9433,6478.0
2021-10-05 13:45:00,133.03,133.03,132.95,132.98,13615.0,126.9624,126.9624,126.886,126.9146,13615.0
2021-10-05 13:50:00,133.0,133.03,132.91,132.91,9933.0,126.9337,126.9624,126.8478,126.8478,9933.0
2021-10-05 13:55:00,132.89,132.93,132.87,132.92,13005.0,126.8287,126.8669,126.8097,126.8574,13005.0
2021-10-05 14:00:00,132.95,133.04,132.92,132.98,20240.0,126.886,126.9719,126.8574,126.9146,20240.0
2021-10-05 14:05:00,132.98,132.98,132.89,132.93,6983.0,126.9146,126.9146,126.8287,126.8669,6983.0
2021-10-05 14:10:00,132.92,132.98,132.9,132.9,5118.0,126.8574,126.9146,126.8383,126.8383,5118.0
2021-10-05 14:15:00,132.91,132.94,132.87,132.89,4296.0,126.8478,126.8765,126.8097,126.8287,4296.0
2021-10-05 14:20:00,132.88,132.91,132.85,132.91,7650.0,126.8192,126.8478,126.7906,126.8478,7650.0
2021-10-05 14:25:00,132.92,133.01,132.91,133.01,3760.0,126.8574,126.9433,126.8478,126.9433,3760.0
2021-10-05 14:30:00,133.03,133.1,133.03,133.08,10391.0,126.9624,127.0292,126.9624,127.0101,10391.0
2021-10-05 14:35:00,133.08,133.1,132.99,133.03,6679.0,127.0101,127.0292,126.9242,126.9624,6679.0
2021-10-05 14:40:00,133.04,133.08,133.0,133.02,15501.0,126.9719,127.0101,126.9337,126.9528,15501.0
2021-10-05 14:45:00,133.02,133.1,133.01,133.04,9792.0,126.9528,127.0292,126.9433,126.9719,9792.0
2021-10-05 14:50:00,133.03,133.07,133.0,133.0,5027.0,126.9624,127.0005,126.9337,126.9337,5027.0
2021-10-05 14:55:00,133.01,133.03,132.94,132.94,6797.0,126.9433,126.9624,126.8765,126.8765,6797.0
2021-10-05 15:00:00,132.92,132.97,132.89,132.94,10496.0,126.8574,126.9051,126.8287,126.8765,10496.0
2021-10-05 15:05:00,132.95,132.97,132.89,132.93,75977.0,126.886,126.9051,126.8287,126.8669,75977.0
2021-10-05 15:10:00,132.93,133.01,132.89,133.0,14378.0,126.8669,126.9433,126.8287,126.9337,14378.0
2021-10-05 15:15:00,133.0,133.01,132.91,132.95,13826.0,126.9337,126.9433,126.8478,126.886,13826.0
2021-10-05 15:20:00,132.94,132.94,132.78,132.8,10196.0,126.8765,126.8765,126.7238,126.7428,10196.0
2021-10-05 15:25:00,132.84,132.85,132.76,132.82,9277.0,126.781,126.7906,126.7047,126.7619,9277.0
2021-10-05 15:30:00,132.78,132.89,132.78,132.89,13907.0,126.7238,126.8287,126.7238,126.8287,13907.0
2021-10-05 15:35:00,132.88,132.94,132.81,132.82,14995.0,126.8192,126.8765,126.7524,126.7619,14995.0
2021-10-05 15:40:00,132.8,132.9,132.79,132.81,14292.0,126.7428,126.8383,126.7333,126.7524,14292.0
2021-10-05 15:45:00,132.81,132.83,132.74,132.74,18216.0,126.7524,126.7715,126.6856,126.6856,18216.0
2021-10-05 15:50:00,132.75,132.77,132.53,132.56,30664.0,126.6951,126.7142,126.4852,126.5138,30664.0
2021-10-05 15:55:00,132.54,132.57,132.39,132.41,15288.0,126.4947,126.5233,126.3515,126.3706,15288.0
2021-10-06 09:30:00,131.4,131.67,131.27,131.63,23453.0,125.4067,125.6644,125.2826,125.6262,23453.0
2021-10-06 09:35:00,131.7,131.87,131.7,131.76,10509.0,125.693,125.8553,125.693,125.7503,10509.0
2021-10-06 09:40:00,131.79,131.94,131.71,131.91,33191.0,125.7789,125.9221,125.7026,125.8934,33191.0
2021-10-06 09:45:00,131.91,131.93,131.57,131.57,14043.0,125.8934,125.9125,125.5689,125.5689,14043.0
2021-10-06 09:50:00,131.58,131.6,131.31,131.4,26138.0,125.5785,125.5976,125.3208,125.4067,26138.0
2021-10-06 09:55:00,131.38,131.4,131.19,131.24,22575.0,125.3876,125.4067,125.2063,125.254,22575.0
2021-10-06 10:00:00,131.19,131.2,130.85,130.92,21030.0,125.2063,125.2158,124.8818,124.9486,21030.0
2021-10-06 10:05:00,130.9,131.12,130.8,131.06,10850.0,124.9295,125.1395,124.8341,125.0822,10850.0
2021-10-06 10:10:00,131.01,131.42,130.93,131.41,14168.0,125.0345,125.4258,124.9581,125.4162,14168.0
2021-10-06 10:15:00,131.37,131.38,131.05,131.13,14927.0,125.3781,125.3876,125.0727,125.149,14927.0
2021-10-06 10:20:00,131.17,131.88,131.17,131.85,33604.0,125.1872,125.8648,125.1872,125.8362,33604.0
2021-10-06 10:25:00,131.88,131.91,131.72,131.8,6404.0,125.8648,125.8934,125.7121,125.7885,6404.0
2021-10-06 10:30:00,131.75,132.01,131.71,131.76,12879.0,125.7407,125.9889,125.7026,125.7503,12879.0
2021-10-06 10:35:00,131.79,131.86,131.59,131.86,13487.0,125.7789,125.8457,125.588,125.8457,13487.0
2021-10-06 10:40:00,131.85,131.86,131.61,131.61,8359.0,125.8362,125.8457,125.6071,125.6071,8359.0
2021-10-06 10:45:00,131.63,131.81,131.5,131.81,15501.0,125.6262,125.798,125.5021,125.798,15501.0
2021-10-06 10:50:00,131.82,131.87,131.65,131.87,24396.0,125.8075,125.8553,125.6453,125.8553,24396.0
2021-10-06 10:55:00,131.84,131.85,131.68,131.83,12664.0,125.8266,125.8362,125.6739,125.8171,12664.0
2021-10-06 11:00:00,131.86,131.96,131.71,131.85,13697.0,125.8457,125.9412,125.7026,125.8362,13697.0
2021-10-06 11:05:00,131.84,131.84,131.63,131.74,8325.0,125.8266,125.8266,125.6262,125.7312,8325.0
2021-10-06 11:10:00,131.74,131.75,131.55,131.72,10806.0,125.7312,125.7407,125.5499,125.7121,10806.0
2021-10-06 11:15:00,131.7,131.7,131.56,131.6,8452.0,125.693,125.693,125.5594,125.5976,8452.0
2021-10-06 11:20:00,131.6,131.6,131.29,131.31,11470.0,125.5976,125.5976,125.3017,125.3208,11470.0
2021-10-06 11:25:00,131.33,131.43,131.3,131.34,21849.0,125.3399,125.4353,125.3113,125.3494,21849.0
2021-10-06 11:30:00,131.33,131.46,131.18,131.27,19429.0,125.3399,125.464,125.1967,125.2826,19429.0
2021-10-06 11:35:00,131.27,131.37,131.23,131.37,9730.0,125.2826,125.3781,125.2445,125.3781,9730.0
2021-10-06 11:40:00,131.4,131.43,131.26,131.34,7950.0,125.4067,125.4353,125.2731,125.3494,7950.0
2021-10-06 11:45:00,131.37,131.47,131.31,131.39,13489.0,125.3781,125.4735,125.3208,125.3972,13489.0
2021-10-06 11:50:00,131.39,131.63,131.39,131.61,4815.0,125.3972,125.6262,125.3972,125.6071,4815.0
2021-10-06 11:55:00,131.61,131.78,131.61,131.74,4103.0,125.6071,125.7694,125.6071,125.7312,4103.0
2021-10-06 12:00:00,131.75,131.77,131.55,131.55,14535.0,125.7407,125.7598,125.5499,125.5499,14535.0
2021-10-06 12:05:00,131.52,131.52,131.32,131.32,6900.0,125.5212,125.5212,125.3304,125.3304,6900.0
2021-10-06 12:10:00,131.31,131.35,131.28,131.33,4228.0,125.3208,125.359,125.2922,125.3399,4228.0
2021-10-06 12:15:00,131.28,131.43,131.24,131.41,4547.0,125.2922,125.4353,125.254,125.4162,4547.0
2021-10-06 12:20:00,131.39,131.41,131.29,131.39,7471.0,125.3972,125.4162,125.3017,125.3972,7471.0
2021-10-06 12:25:00,131.38,131.52,131.21,131.35,10406.0,125.3876,125.5212,125.2254,125.359,10406.0
2021-10-06 12:30:00,131.32,131.36,131.29,131.36,2607.0,125.3304,125.3685,125.3017,125.3685,2607.0
2021-10-06 12:35:00,131.38,131.4,131.28,131.39,9820.0,125.3876,125.4067,125.2922,125.3972,9820.0
2021-10-06 12:40:00,131.4,131.55,131.4,131.52,7449.0,125.4067,125.5499,125.4067,125.5212,7449.0
2021-10-06 12:45:00,131.59,131.6,131.4,131.4,2096.0,125.588,125.5976,125.4067,125.4067,2096.0
2021-10-06 12:50:00,131.47,131.52,131.41,131.46,4032.0,125.4735,125.5212,125.4162,125.464,4032.0
2021-10-06 12:55:00,131.45,131.58,131.43,131.44,3977.0,125.4544,125.5785,125.4353,125.4449,3977.0
2021-10-06 13:00:00,131.43,131.47,131.32,131.35,7935.0,125.4353,125.4735,125.3304,125.359,7935.0
2021-10-06 13:05:00,131.36,131.36,131.19,131.3,13637.0,125.3685,125.3685,125.2063,125.3113,13637.0
2021-10-06 13:10:00,131.26,131.39,131.2,131.39,10458.0,125.2731,125.3972,125.2158,125.3972,10458.0
2021-10-06 13:15:00,131.43,131.47,131.41,131.46,22384.0,125.4353,125.4735,125.4162,125.464,22384.0
2021-10-06 13:20:00,131.43,131.63,131.41,131.58,6868.0,125.4353,125.6262,125.4162,125.5785,6868.0
2021-10-06 13:25:00,131.58,131.75,131.58,131.75,1706.0,125.5785,125.7407,125.5785,125.7407,1706.0
2021-10-06 13:30:00,131.84,131.98,131.84,131.98,5080.0,125.8266,125.9602,125.8266,125.9602,5080.0
2021-10-06 13:35:00,131.99,132.22,131.96,132.22,8831.0,125.9698,126.1893,125.9412,126.1893,8831.0
2021-10-06 13:40:00,132.2,132.2,132.12,132.14,3617.0,126.1702,126.1702,126.0939,126.113,3617.0
2021-10-06 13:45:00,132.14,132.23,132.14,132.19,9518.0,126.113,126.1988,126.113,126.1607,9518.0
2021-10-06 13:50:00,132.15,132.15,131.92,131.92,12436.0,126.1225,126.1225,125.903,125.903,12436.0
2021-10-06 13:55:00,131.98,132.04,131.98,132.02,1723.0,125.9602,126.0175,125.9602,125.9984,1723.0
2021-10-06 14:00:00,132.18,132.23,131.98,132.22,13437.0,126.1511,126.1988,125.9602,126.1893,13437.0
2021-10-06 14:05:00,132.25,132.32,132.13,132.32,6485.0,126.2179,126.2847,126.1034,126.2847,6485.0
2021-10-06 14:10:00,132.3,132.55,132.3,132.55,10484.0,126.2657,126.5042,126.2657,126.5042,10484.0
2021-10-06 14:15:00,132.56,132.63,132.51,132.62,10534.0,126.5138,126.5806,126.4661,126.5711,10534.0
2021-10-06 14:20:00,132.65,132.65,132.47,132.47,4530.0,126.5997,126.5997,126.4279,126.4279,4530.0
2021-10-06 14:25:00,132.49,132.6,132.49,132.56,5016.0,126.447,126.552,126.447,126.5138,5016.0
2021-10-06 14:30:00,132.59,132.59,132.51,132.57,5205.0,126.5424,126.5424,126.4661,126.5233,5205.0
2021-10-06 14:35:00,132.56,132.6,132.51,132.6,10514.0,126.5138,126.552,126.4661,126.552,10514.0
2021-10-06 14:40:00,132.6,132.73,132.6,132.72,13208.0,126.552,126.676,126.552,126.6665,13208.0
2021-10-06 14:45:00,132.69,132.75,132.6,132.6,8139.0,126.6379,126.6951,126.552,126.552,8139.0
2021-10-06 14:50:00,132.61,132.62,132.44,132.57,26216.0,126.5615,126.5711,126.3993,126.5233,26216.0
2021-10-06 14:55:00,132.56,132.6,132.36,132.37,13577.0,126.5138,126.552,126.3229,126.3325,13577.0
2021-10-06 15:00:00,132.36,132.45,132.36,132.37,8667.0,126.3229,126.4088,126.3229,126.3325,8667.0
2021-10-06 15:05:00,132.34,132.48,132.34,132.37,19728.0,126.3038,126.4374,126.3038,126.3325,19728.0
2021-10-06 15:10:00,132.39,132.55,132.33,132.43,12974.0,126.3515,126.5042,126.2943,126.3897,12974.0
2021-10-06 15:15:00,132.43,132.55,132.43,132.48,6153.0,126.3897,126.5042,126.3897,126.4374,6153.0
2021-10-06 15:20:00,132.49,132.51,132.39,132.48,4958.0,126.447,126.4661,126.3515,126.4374,4958.0
2021-10-06 15:25:00,132.48,132.56,132.46,132.54,18253.0,126.4374,126.5138,126.4184,126.4947,18253.0
2021-10-06 15:30:00,132.51,132.56,132.41,132.45,14590.0,126.4661,126.5138,126.3706,126.4088,14590.0
2021-10-06 15:35:00,132.45,132.46,132.26,132.36,21759.0,126.4088,126.4184,126.2275,126.3229,21759.0
2021-10-06 15:40:00,132.37,132.5,132.34,132.5,9274.0,126.3325,126.4565,126.3038,126.4565,9274.0
2021-10-06 15:45:00,132.48,132.68,132.42,132.61,18991.0,126.4374,126.6283,126.3802,126.5615,18991.0
2021-10-06 15:50:00,132.61,132.78,132.61,132.74,39055.0,126.5615,126.7238,126.5615,126.6856,39055.0
2021-10-06 15:55:00,132.73,132.88,132.73,132.83,37280.0,126.676,126.8192,126.676,126.7715,37280.0
2021-10-07 09:30:00,133.93,134.58,133.93,134.57,15440.0,127.8213,128.4417,127.8213,128.4321,15440.0
2021-10-07 09:35:00,134.57,134.72,134.57,134.63,11151.0,128.4321,128.5753,128.4321,128.4894,11151.0
2021-10-07 09:40:00,134.67,134.74,134.51,134.57,20921.0,128.5276,128.5944,128.3749,128.4321,20921.0
2021-10-07 09:45:00,134.6,134.65,134.45,134.51,26528.0,128.4607,128.5085,128.3176,128.3749,26528.0
2021-10-07 09:50:00,134.57,134.82,134.56,134.69,18095.0,128.4321,128.6707,128.4226,128.5466,18095.0
2021-10-07 09:55:00,134.7,134.86,134.69,134.86,3299.0,128.5562,128.7089,128.5466,128.7089,3299.0
2021-10-07 10:00:00,134.91,135.01,134.86,135.0,13793.0,128.7566,128.852,128.7089,128.8425,13793.0
2021-10-07 10:05:00,135.02,135.03,134.94,135.01,7135.0,128.8616,128.8711,128.7852,128.852,7135.0
2021-10-07 10:10:00,135.02,135.12,135.01,135.12,8700.0,128.8616,128.957,128.852,128.957,8700.0
2021-10-07 10:15:00,135.12,135.14,135.06,135.11,11403.0,128.957,128.9761,128.8998,128.9475,11403.0
2021-10-07 10:20:00,135.08,135.14,135.06,135.08,6686.0,128.9189,128.9761,128.8998,128.9189,6686.0
2021-10-07 10:25:00,135.06,135.11,135.0,135.07,9474.0,128.8998,128.9475,128.8425,128.9093,9474.0
2021-10-07 10:30:00,135.07,135.12,135.02,135.11,10213.0,128.9093,128.957,128.8616,128.9475,10213.0
2021-10-07 10:35:00,135.1,135.12,134.89,134.9,7090.0,128.9379,128.957,128.7375,128.7471,7090.0
2021-10-07 10:40:00,134.93,135.01,134.92,134.93,5525.0,128.7757,128.852,128.7662,128.7757,5525.0
2021-10-07 10:45:00,134.97,135.02,134.94,135.02,5120.0,128.8139,128.8616,128.7852,128.8616,5120.0
2021-10-07 10:50:00,135.01,135.08,135.01,135.07,5556.0,128.852,128.9189,128.852,128.9093,5556.0
2021-10-07 10:55:00,135.08,135.1,135.02,135.05,18184.0,128.9189,128.9379,128.8616,128.8902,18184.0
2021-10-07 11:00:00,135.05,135.06,135.0,135.03,1931.0,128.8902,128.8998,128.8425,128.8711,1931.0
2021-10-07 11:05:00,135.03,135.03,134.95,134.96,2999.0,128.8711,128.8711,128.7948,128.8043,2999.0
2021-10-07 11:10:00,134.95,134.96,134.89,134.94,3248.0,128.7948,128.8043,128.7375,128.7852,3248.0
2021-10-07 11:15:00,134.94,134.94,134.81,134.83,4135.0,128.7852,128.7852,128.6612,128.6803,4135.0
2021-10-07 11:20:00,134.87,134.93,134.87,134.9,2834.0,128.7184,128.7757,128.7184,128.7471,2834.0
2021-10-07 11:25:00,134.86,134.91,134.85,134.91,1577.0,128.7089,128.7566,128.6993,128.7566,1577.0
2021-10-07 11:30:00,134.89,134.92,134.85,134.92,3257.0,128.7375,128.7662,128.6993,128.7662,3257.0
2021-10-07 11:35:00,134.92,134.97,134.91,134.97,1375.0,128.7662,128.8139,128.7566,128.8139,1375.0
2021-10-07 11:40:00,134.96,135.04,134.95,135.02,4471.0,128.8043,128.8807,128.7948,128.8616,4471.0
2021-10-07 11:45:00,135.04,135.04,135.01,135.04,1275.0,128.8807,128.8807,128.852,128.8807,1275.0
2021-10-07 11:50:00,135.02,135.03,134.96,135.03,33138.0,128.8616,128.8711,128.8043,128.8711,33138.0
2021-10-07 11:55:00,135.04,135.11,135.04,135.1,2865.0,128.8807,128.9475,128.8807,128.9379,2865.0
2021-10-07 12:00:00,135.1,135.14,135.08,135.08,5390.0,128.9379,128.9761,128.9189,128.9189,5390.0
2021-10-07 12:05:00,135.09,135.1,135.02,135.04,7281.0,128.9284,128.9379,128.8616,128.8807,7281.0
2021-10-07 12:10:00,135.03,135.05,134.96,134.98,3514.0,128.8711,128.8902,128.8043,128.8234,3514.0
2021-10-07 12:15:00,134.98,135.0,134.92,134.99,5174.0,128.8234,128.8425,128.7662,128.833,5174.0
2021-10-07 12:20:00,134.98,135.03,134.97,135.02,2972.0,128.8234,128.8711,128.8139,128.8616,2972.0
2021-10-07 12:25:00,135.02,135.04,134.98,134.99,8688.0,128.8616,128.8807,128.8234,128.833,8688.0
2021-10-07 12:30:00,135.0,135.05,135.0,135.03,4062.0,128.8425,128.8902,128.8425,128.8711,4062.0
2021-10-07 12:35:00,135.02,135.07,135.02,135.07,5213.0,128.8616,128.9093,128.8616,128.9093,5213.0
2021-10-07 12:40:00,135.07,135.08,134.97,135.0,13435.0,128.9093,128.9189,128.8139,128.8425,13435.0
2021-10-07 12:45:00,135.0,135.02,134.93,134.97,5449.0,128.8425,128.8616,128.7757,128.8139,5449.0
2021-10-07 12:50:00,134.97,135.01,134.95,135.01,2714.0,128.8139,128.852,128.7948,128.852,2714.0
2021-10-07 12:55:00,135.01,135.08,135.01,135.07,3951.0,128.852,128.9189,128.852,128.9093,3951.0
2021-10-07 13:00:00,135.05,135.05,135.0,135.02,7049.0,128.8902,128.8902,128.8425,128.8616,7049.0
2021-10-07 13:05:00,135.01,135.03,134.95,135.02,4954.0,128.852,128.8711,128.7948,128.8616,4954.0
2021-10-07 13:10:00,135.01,135.04,134.98,135.0,12872.0,128.852,128.8807,128.8234,128.8425,12872.0
2021-10-07 13:15:00,135.0,135.03,135.0,135.02,3829.0,128.8425,128.8711,128.8425,128.8616,3829.0
2021-10-07 13:20:00,135.02,135.02,134.97,135.02,4282.0,128.8616,128.8616,128.8139,128.8616,4282.0
2021-10-07 13:25:00,135.0,135.05,134.98,135.05,25342.0,128.8425,128.8902,128.8234,128.8902,25342.0
2021-10-07 13:30:00,135.05,135.05,134.99,135.0,6595.0,128.8902,128.8902,128.833,128.8425,6595.0
2021-10-07 13:35:00,135.01,135.03,134.97,134.97,4907.0,128.852,128.8711,128.8139,128.8139,4907.0
2021-10-07 13:40:00,134.94,134.98,134.94,134.97,3804.0,128.7852,128.8234,128.7852,128.8139,3804.0
2021-10-07 13:45:00,134.97,134.97,134.88,134.91,2262.0,128.8139,128.8139,128.728,128.7566,2262.0
2021-10-07 13:50:00,134.87,134.88,134.82,134.88,5060.0,128.7184,128.728,128.6707,128.728,5060.0
2021-10-07 13:55:00,134.89,134.92,134.84,134.86,7480.0,128.7375,128.7662,128.6898,128.7089,7480.0
2021-10-07 14:00:00,134.86,134.88,134.67,134.71,6837.0,128.7089,128.728,128.5276,128.5657,6837.0
2021-10-07 14:05:00,134.71,134.77,134.7,134.73,4245.0,128.5657,128.623,128.5562,128.5848,4245.0
2021-10-07 14:10:00,134.73,134.77,134.69,134.75,3759.0,128.5848,128.623,128.5466,128.6039,3759.0
2021-10-07 14:15:00,134.74,134.76,134.72,134.74,8054.0,128.5944,128.6134,128.5753,128.5944,8054.0
2021-10-07 14:20:00,134.73,134.76,134.66,134.66,4604.0,128.5848,128.6134,128.518,128.518,4604.0
2021-10-07 14:25:00,134.65,134.66,134.61,134.64,10487.0,128.5085,128.518,128.4703,128.4989,10487.0
2021-10-07 14:30:00,134.64,134.68,134.58,134.62,160874.0,128.4989,128.5371,128.4417,128.4798,160874.0
2021-10-07 14:35:00,134.61,134.62,134.52,134.53,11102.0,128.4703,128.4798,128.3844,128.3939,11102.0
2021-10-07 14:40:00,134.53,134.53,134.42,134.45,5339.0,128.3939,128.3939,128.289,128.3176,5339.0
2021-10-07 14:45:00,134.43,134.45,134.42,134.44,4047.0,128.2985,128.3176,128.289,128.308,4047.0
2021-10-07 14:50:00,134.44,134.44,134.3,134.37,10267.0,128.308,128.308,128.1744,128.2412,10267.0
2021-10-07 14:55:00,134.36,134.42,134.33,134.33,8322.0,128.2317,128.289,128.2031,128.2031,8322.0
2021-10-07 15:00:00,134.27,134.36,134.24,134.33,10846.0,128.1458,128.2317,128.1172,128.2031,10846.0
2021-10-07 15:05:00,134.35,134.46,134.35,134.46,4984.0,128.2222,128.3271,128.2222,128.3271,4984.0
2021-10-07 15:10:00,134.45,134.52,134.4,134.51,8487.0,128.3176,128.3844,128.2699,128.3749,8487.0
2021-10-07 15:15:00,134.5,134.57,134.48,134.55,13843.0,128.3653,128.4321,128.3462,128.413,13843.0
2021-10-07 15:20:00,134.54,134.57,134.5,134.5,4342.0,128.4035,128.4321,128.3653,128.3653,4342.0
2021-10-07 15:25:00,134.46,134.52,134.42,134.47,9321.0,128.3271,128.3844,128.289,128.3367,9321.0
2021-10-07 15:30:00,134.46,134.5,134.41,134.44,12412.0,128.3271,128.3653,128.2794,128.308,12412.0
2021-10-07 15:35:00,134.45,134.45,134.31,134.31,11518.0,128.3176,128.3176,128.184,128.184,11518.0
2021-10-07 15:40:00,134.32,134.39,134.17,134.17,17598.0,128.1935,128.2603,128.0504,128.0504,17598.0
2021-10-07 15:45:00,134.17,134.28,134.12,134.28,15536.0,128.0504,128.1553,128.0026,128.1553,15536.0
2021-10-07 15:50:00,134.28,134.28,134.07,134.22,27552.0,128.1553,128.1553,127.9549,128.0981,27552.0
2021-10-07 15:55:00,134.21,134.21,134.01,134.11,15891.0,128.0885,128.0885,127.8977,127.9931,15891.0
2021-10-08 09:30:00,134.5,134.56,134.13,134.13,14847.0,128.3653,128.4226,128.0122,128.0122,14847.0
2021-10-08 09:35:00,134.12,134.25,134.04,134.25,11018.0,128.0026,128.1267,127.9263,128.1267,11018.0
2021-10-08 09:40:00,134.29,134.57,134.26,134.26,4480.0,128.1649,128.4321,128.1363,128.1363,4480.0
2021-10-08 09:45:00,134.26,134.4,134.06,134.18,27969.0,128.1363,128.2699,127.9454,128.0599,27969.0
2021-10-08 09:50:00,134.24,134.24,134.0,134.1,20460.0,128.1172,128.1172,127.8881,127.9836,20460.0
2021-10-08 09:55:00,134.14,134.2,134.03,134.03,13696.0,128.0217,128.079,127.9167,127.9167,13696.0
2021-10-08 10:00:00,134.04,134.34,134.04,134.25,17003.0,127.9263,128.2126,127.9263,128.1267,17003.0
2021-10-08 10:05:00,134.28,134.34,134.19,134.26,5678.0,128.1553,128.2126,128.0694,128.1363,5678.0
2021-10-08 10:10:00,134.25,134.26,134.13,134.21,8150.0,128.1267,128.1363,128.0122,128.0885,8150.0
2021-10-08 10:15:00,134.23,134.36,134.17,134.22,4845.0,128.1076,128.2317,128.0504,128.0981,4845.0
2021-10-08 10:20:00,134.2,134.24,134.16,134.19,1800.0,128.079,128.1172,128.0408,128.0694,1800.0
2021-10-08 10:25:00,134.17,134.17,134.09,134.09,7421.0,128.0504,128.0504,127.974,127.974,7421.0
2021-10-08 10:30:00,134.15,134.21,134.06,134.1,10037.0,128.0313,128.0885,127.9454,127.9836,10037.0
2021-10-08 10:35:00,134.1,134.15,134.03,134.03,7186.0,127.9836,128.0313,127.9167,127.9167,7186.0
2021-10-08 10:40:00,134.05,134.06,133.84,133.96,7337.0,127.9358,127.9454,127.7354,127.8499,7337.0
2021-10-08 10:45:00,133.98,134.14,133.93,134.1,8124.0,127.869,128.0217,127.8213,127.9836,8124.0
2021-10-08 10:50:00,134.09,134.21,134.06,134.17,6158.0,127.974,128.0885,127.9454,128.0504,6158.0
2021-10-08 10:55:00,134.15,134.21,134.08,134.08,4952.0,128.0313,128.0885,127.9645,127.9645,4952.0
2021-10-08 11:00:00,134.1,134.1,133.99,134.0,2809.0,127.9836,127.9836,127.8786,127.8881,2809.0
2021-10-08 11:05:00,134.0,134.13,134.0,134.12,5153.0,127.8881,128.0122,127.8881,128.0026,5153.0
2021-10-08 11:10:00,134.12,134.22,134.12,134.21,1703.0,128.0026,128.0981,128.0026,128.0885,1703.0
2021-10-08 11:15:00,134.22,134.29,134.21,134.29,1423.0,128.0981,128.1649,128.0885,128.1649,1423.0
2021-10-08 11:20:00,134.29,134.3,134.22,134.23,2662.0,128.1649,128.1744,128.0981,128.1076,2662.0
2021-10-08 11:25:00,134.18,134.22,134.13,134.19,1244.0,128.0599,128.0981,128.0122,128.0694,1244.0
2021-10-08 11:30:00,134.18,134.18,134.07,134.09,1638.0,128.0599,128.0599,127.9549,127.974,1638.0
2021-10-08 11:35:00,134.07,134.11,134.02,134.09,3938.0,127.9549,127.9931,127.9072,127.974,3938.0
2021-10-08 11:40:00,134.09,134.1,134.04,134.04,970.0,127.974,127.9836,127.9263,127.9263,970.0
2021-10-08 11:45:00,134.05,134.07,134.04,134.04,1392.0,127.9358,127.9549,127.9263,127.9263,1392.0
2021-10-08 11:50:00,134.02,134.1,134.0,134.06,1361.0,127.9072,127.9836,127.8881,127.9454,1361.0
2021-10-08 11:55:00,134.05,134.06,134.02,134.03,34227.0,127.9358,127.9454,127.9072,127.9167,34227.0
2021-10-08 12:00:00,134.03,134.09,133.99,134.08,2411.0,127.9167,127.974,127.8786,127.9645,2411.0
2021-10-08 12:05:00,134.09,134.13,134.09,134.1,3516.0,127.974,128.0122,127.974,127.9836,3516.0
2021-10-08 12:10:00,134.11,134.12,134.04,134.12,837.0,127.9931,128.0026,127.9263,128.0026,837.0
2021-10-08 12:15:00,134.12,134.12,134.05,134.07,3006.0,128.0026,128.0026,127.9358,127.9549,3006.0
2021-10-08 12:20:00,134.08,134.09,134.02,134.06,3042.0,127.9645,127.974,127.9072,127.9454,3042.0
2021-10-08 12:25:00,134.03,134.03,133.93,133.94,3531.0,127.9167,127.9167,127.8213,127.8309,3531.0
2021-10-08 12:30:00,133.92,134.01,133.91,133.97,1667.0,127.8118,127.8977,127.8022,127.8595,1667.0
2021-10-08 12:35:00,134.02,134.06,134.02,134.03,2270.0,127.9072,127.9454,127.9072,127.9167,2270.0
2021-10-08 12:40:00,134.13,134.19,134.12,134.18,2710.0,128.0122,128.0694,128.0026,128.0599,2710.0
2021-10-08 12:45:00,134.14,134.14,134.09,134.1,1735.0,128.0217,128.0217,127.974,127.9836,1735.0
2021-10-08 12:50:00,134.11,134.16,134.1,134.16,11397.0,127.9931,128.0408,127.9836,128.0408,11397.0
2021-10-08 12:55:00,134.15,134.18,134.07,134.08,5977.0,128.0313,128.0599,127.9549,127.9645,5977.0
2021-10-08 13:00:00,134.08,134.13,134.07,134.08,5498.0,127.9645,128.0122,127.9549,127.9645,5498.0
2021-10-08 13:05:00,134.06,134.08,134.0,134.01,3478.0,127.9454,127.9645,127.8881,127.8977,3478.0
2021-10-08 13:10:00,134.0,134.09,134.0,134.07,3957.0,127.8881,127.974,127.8881,127.9549,3957.0
2021-10-08 13:15:00,134.05,134.05,133.79,133.79,12058.0,127.9358,127.9358,127.6877,127.6877,12058.0
2021-10-08 13:20:00,133.83,133.86,133.8,133.81,10493.0,127.7259,127.7545,127.6972,127.7068,10493.0
2021-10-08 13:25:00,133.81,133.89,133.8,133.86,3238.0,127.7068,127.7831,127.6972,127.7545,3238.0
2021-10-08 13:30:00,133.84,133.91,133.83,133.9,4800.0,127.7354,127.8022,127.7259,127.7927,4800.0
2021-10-08 13:35:00,133.92,133.92,133.8,133.8,2639.0,127.8118,127.8118,127.6972,127.6972,2639.0
2021-10-08 13:40:00,133.81,133.86,133.79,133.83,2415.0,127.7068,127.7545,127.6877,127.7259,2415.0
2021-10-08 13:45:00,133.81,133.93,133.81,133.91,1285.0,127.7068,127.8213,127.7068,127.8022,1285.0
2021-10-08 13:50:00,133.93,133.94,133.89,133.9,4081.0,127.8213,127.8309,127.7831,127.7927,4081.0
2021-10-08 13:55:00,133.98,134.04,133.98,134.03,3250.0,127.869,127.9263,127.869,127.9167,3250.0
2021-10-08 14:00:00,134.02,134.14,134.02,134.14,922.0,127.9072,128.0217,127.9072,128.0217,922.0
2021-10-08 14:05:00,134.13,134.19,134.13,134.17,2334.0,128.0122,128.0694,128.0122,128.0504,2334.0
2021-10-08 14:10:00,134.16,134.18,134.13,134.17,3323.0,128.0408,128.0599,128.0122,128.0504,3323.0
2021-10-08 14:15:00,134.15,134.29,134.13,134.27,6864.0,128.0313,128.1649,128.0122,128.1458,6864.0
2021-10-08 14:20:00,134.24,134.33,134.23,134.31,2086.0,128.1172,128.2031,128.1076,128.184,2086.0
2021-10-08 14:25:00,134.38,134.43,134.36,134.43,1380.0,128.2508,128.2985,128.2317,128.2985,1380.0
2021-10-08 14:30:00,134.42,134.46,134.42,134.45,2527.0,128.289,128.3271,128.289,128.3176,2527.0
2021-10-08 14:35:00,134.4,134.4,134.33,134.35,3586.0,128.2699,128.2699,128.2031,128.2222,3586.0
2021-10-08 14:40:00,134.35,134.37,134.32,134.32,2289.0,128.2222,128.2412,128.1935,128.1935,2289.0
2021-10-08 14:45:00,134.33,134.33,134.28,134.33,2922.0,128.2031,128.2031,128.1553,128.2031,2922.0
2021-10-08 14:50:00,134.31,134.33,134.31,134.33,1432.0,128.184,128.2031,128.184,128.2031,1432.0
2021-10-08 14:55:00,134.28,134.32,134.27,134.32,4732.0,128.1553,128.1935,128.1458,128.1935,4732.0
2021-10-08 15:00:00,134.3,134.33,134.26,134.3,3611.0,128.1744,128.2031,128.1363,128.1744,3611.0
2021-10-08 15:05:00,134.33,134.39,134.3,134.34,3495.0,128.2031,128.2603,128.1744,128.2126,3495.0
2021-10-08 15:10:00,134.35,134.41,134.34,134.36,6159.0,128.2222,128.2794,128.2126,128.2317,6159.0
2021-10-08 15:15:00,134.38,134.38,134.28,134.34,24031.0,128.2508,128.2508,128.1553,128.2126,24031.0
2021-10-08 15:20:00,134.31,134.36,134.28,134.3,5466.0,128.184,128.2317,128.1553,128.1744,5466.0
2021-10-08 15:25:00,134.31,134.33,134.28,134.32,1691.0,128.184,128.2031,128.1553,128.1935,1691.0
2021-10-08 15:30:00,134.26,134.32,134.24,134.25,6933.0,128.1363,128.1935,128.1172,128.1267,6933.0
2021-10-08 15:35:00,134.25,134.26,134.06,134.11,10174.0,128.1267,128.1363,127.9454,127.9931,10174.0
2021-10-08 15:40:00,134.12,134.17,134.05,134.06,16628.0,128.0026,128.0504,127.9358,127.9454,16628.0
2021-10-08 15:45:00,134.05,134.11,134.0,134.02,4898.0,127.9358,127.9931,127.8881,127.9072,4898.0
2021-10-08 15:50:00,133.94,134.05,133.9,133.97,7796.0,127.8309,127.9358,127.7927,127.8595,7796.0
2021-10-08 15:55:00,134.0,134.07,133.97,133.98,13989.0,127.8881,127.9549,127.8595,127.869,13989.0
2021-10-11 09:30:00,133.96,134.01,133.73,134.01,18835.0,127.8499,127.8977,127.6304,127.8977,18835.0
2021-10-11 09:35:00,133.96,134.0,133.87,133.95,2734.0,127.8499,127.8881,127.764,127.8404,2734.0
2021-10-11 09:40:00,134.03,134.22,134.02,134.2,9280.0,127.9167,128.0981,127.9072,128.079,9280.0
2021-10-11 09:45:00,134.2,134.29,134.19,134.25,6701.0,128.079,128.1649,128.0694,128.1267,6701.0
2021-10-11 09:50:00,134.26,134.41,134.26,134.4,4035.0,128.1363,128.2794,128.1363,128.2699,4035.0
2021-10-11 09:55:00,134.39,134.45,134.36,134.45,4000.0,128.2603,128.3176,128.2317,128.3176,4000.0
2021-10-11 10:00:00,134.46,134.58,134.46,134.53,5696.0,128.3271,128.4417,128.3271,128.3939,5696.0
2021-10-11 10:05:00,134.5,134.56,134.47,134.54,16548.0,128.3653,128.4226,128.3367,128.4035,16548.0
2021-10-11 10:10:00,134.54,134.72,134.54,134.63,10242.0,128.4035,128.5753,128.4035,128.4894,10242.0
2021-10-11 10:15:00,134.68,134.73,134.66,134.66,7106.0,128.5371,128.5848,128.518,128.518,7106.0
2021-10-11 10:20:00,134.74,134.79,134.73,134.78,2840.0,128.5944,128.6421,128.5848,128.6325,2840.0
2021-10-11 10:25:00,134.76,134.76,134.69,134.74,2370.0,128.6134,128.6134,128.5466,128.5944,2370.0
2021-10-11 10:30:00,134.79,134.79,134.71,134.72,2786.0,128.6421,128.6421,128.5657,128.5753,2786.0
2021-10-11 10:35:00,134.71,134.71,134.69,134.71,38193.0,128.5657,128.5657,128.5466,128.5657,38193.0
2021-10-11 10:40:00,134.68,134.68,134.54,134.58,4736.0,128.5371,128.5371,128.4035,128.4417,4736.0
2021-10-11 10:45:00,134.57,134.57,134.52,134.55,7070.0,128.4321,128.4321,128.3844,128.413,7070.0
2021-10-11 10:50:00,134.56,134.66,134.56,134.63,11343.0,128.4226,128.518,128.4226,128.4894,11343.0
2021-10-11 10:55:00,134.61,134.62,134.59,134.59,1634.0,128.4703,128.4798,128.4512,128.4512,1634.0
2021-10-11 11:00:00,134.6,134.63,134.55,134.62,6154.0,128.4607,128.4894,128.413,128.4798,6154.0
2021-10-11 11:05:00,134.62,134.65,134.59,134.59,21437.0,128.4798,128.5085,128.4512,128.4512,21437.0
2021-10-11 11:10:00,134.58,134.59,134.56,134.56,630.0,128.4417,128.4512,128.4226,128.4226,630.0
2021-10-11 11:15:00,134.56,134.57,134.44,134.44,8147.0,128.4226,128.4321,128.308,128.308,8147.0
2021-10-11 11:20:00,134.46,134.55,134.43,134.54,1699.0,128.3271,128.413,128.2985,128.4035,1699.0
2021-10-11 11:25:00,134.54,134.56,134.47,134.51,6304.0,128.4035,128.4226,128.3367,128.3749,6304.0
2021-10-11 11:30:00,134.58,134.59,134.54,134.57,1243.0,128.4417,128.4512,128.4035,128.4321,1243.0
2021-10-11 11:35:00,134.57,134.68,134.55,134.68,1416.0,128.4321,128.5371,128.413,128.5371,1416.0
2021-10-11 11:40:00,134.66,134.68,134.66,134.68,2196.0,128.518,128.5371,128.518,128.5371,2196.0
2021-10-11 11:45:00,134.68,134.69,134.56,134.56,8578.0,128.5371,128.5466,128.4226,128.4226,8578.0
2021-10-11 11:50:00,134.59,134.59,134.5,134.54,5393.0,128.4512,128.4512,128.3653,128.4035,5393.0
2021-10-11 11:55:00,134.52,134.56,134.52,134.54,2162.0,128.3844,128.4226,128.3844,128.4035,2162.0
2021-10-11 12:00:00,134.54,134.57,134.34,134.34,3010.0,128.4035,128.4321,128.2126,128.2126,3010.0
2021-10-11 12:05:00,134.34,134.34,134.22,134.32,19462.0,128.2126,128.2126,128.0981,128.1935,19462.0
2021-10-11 12:10:00,134.34,134.34,134.17,134.19,5477.0,128.2126,128.2126,128.0504,128.0694,5477.0
2021-10-11 12:15:00,134.16,134.23,134.14,134.19,2219.0,128.0408,128.1076,128.0217,128.0694,2219.0
2021-10-11 12:20:00,134.2,134.27,134.19,134.27,2139.0,128.079,128.1458,128.0694,128.1458,2139.0
2021-10-11 12:25:00,134.27,134.27,134.22,134.27,3725.0,128.1458,128.1458,128.0981,128.1458,3725.0
2021-10-11 12:30:00,134.27,134.27,134.22,134.25,7101.0,128.1458,128.1458,128.0981,128.1267,7101.0
2021-10-11 12:35:00,134.23,134.27,134.21,134.21,1949.0,128.1076,128.1458,128.0885,128.0885,1949.0
2021-10-11 12:40:00,134.2,134.24,134.17,134.17,2720.0,128.079,128.1172,128.0504,128.0504,2720.0
2021-10-11 12:45:00,134.2,134.24,134.2,134.22,2348.0,128.079,128.1172,128.079,128.0981,2348.0
2021-10-11 12:50:00,134.22,134.23,134.06,134.13,48729.0,128.0981,128.1076,127.9454,128.0122,48729.0
2021-10-11 12:55:00,134.16,134.19,134.08,134.16,39210.0,128.0408,128.0694,127.9645,128.0408,39210.0
2021-10-11 13:00:00,134.15,134.15,133.95,133.95,54056.0,128.0313,128.0313,127.8404,127.8404,54056.0
2021-10-11 13:05:00,134.0,134.0,133.88,133.95,18457.0,127.8881,127.8881,127.7736,127.8404,18457.0
2021-10-11 13:10:00,133.97,134.07,133.97,134.05,2652.0,127.8595,127.9549,127.8595,127.9358,2652.0
2021-10-11 13:15:00,134.03,134.08,134.01,134.02,2482.0,127.9167,127.9645,127.8977,127.9072,2482.0
2021-10-11 13:20:00,134.02,134.02,133.78,133.81,51603.0,127.9072,127.9072,127.6781,127.7068,51603.0
2021-10-11 13:25:00,133.76,133.77,133.68,133.72,3364.0,127.6591,127.6686,127.5827,127.6209,3364.0
2021-10-11 13:30:00,133.71,133.72,133.65,133.65,2449.0,127.6113,127.6209,127.5541,127.5541,2449.0
2021-10-11 13:35:00,133.71,133.77,133.7,133.75,3993.0,127.6113,127.6686,127.6018,127.6495,3993.0
2021-10-11 13:40:00,133.78,133.82,133.78,133.82,1400.0,127.6781,127.7163,127.6781,127.7163,1400.0
2021-10-11 13:45:00,133.78,133.78,133.58,133.67,8876.0,127.6781,127.6781,127.4873,127.5732,8876.0
2021-10-11 13:50:00,133.67,133.77,133.62,133.77,7991.0,127.5732,127.6686,127.5254,127.6686,7991.0
2021-10-11 13:55:00,133.76,133.78,133.7,133.75,6598.0,127.6591,127.6781,127.6018,127.6495,6598.0
2021-10-11 14:00:00,133.77,133.79,133.75,133.79,2501.0,127.6686,127.6877,127.6495,127.6877,2501.0
2021-10-11 14:05:00,133.78,133.89,133.78,133.87,2459.0,127.6781,127.7831,127.6781,127.764,2459.0
2021-10-11 14:10:00,133.88,133.93,133.87,133.93,5868.0,127.7736,127.8213,127.764,127.8213,5868.0
2021-10-11 14:15:00,133.97,133.98,133.85,133.86,3292.0,127.8595,127.869,127.745,127.7545,3292.0
2021-10-11 14:20:00,133.82,133.85,133.74,133.74,1760.0,127.7163,127.745,127.64,127.64,1760.0
2021-10-11 14:25:00,133.72,133.76,133.71,133.76,3067.0,127.6209,127.6591,127.6113,127.6591,3067.0
2021-10-11 14:30:00,133.77,133.82,133.71,133.75,4941.0,127.6686,127.7163,127.6113,127.6495,4941.0
2021-10-11 14:35:00,133.78,133.78,133.68,133.7,7981.0,127.6781,127.6781,127.5827,127.6018,7981.0
2021-10-11 14:40:00,133.69,133.81,133.68,133.78,10979.0,127.5923,127.7068,127.5827,127.6781,10979.0
2021-10-11 14:45:00,133.78,133.84,133.78,133.83,2000.0,127.6781,127.7354,127.6781,127.7259,2000.0
2021-10-11 14:50:00,133.82,133.82,133.65,133.77,3548.0,127.7163,127.7163,127.5541,127.6686,3548.0
2021-10-11 14:55:00,133.74,133.89,133.73,133.84,10745.0,127.64,127.7831,127.6304,127.7354,10745.0
2021-10-11 15:00:00,133.82,133.87,133.82,133.84,1490.0,127.7163,127.764,127.7163,127.7354,1490.0
2021-10-11 15:05:00,133.86,133.86,133.7,133.73,4295.0,127.7545,127.7545,127.6018,127.6304,4295.0
2021-10-11 15:10:00,133.75,133.85,133.74,133.81,3383.0,127.6495,127.745,127.64,127.7068,3383.0
2021-10-11 15:15:00,133.83,133.83,133.72,133.73,4991.0,127.7259,127.7259,127.6209,127.6304,4991.0
2021-10-11 15:20:00,133.74,133.74,133.62,133.62,9816.0,127.64,127.64,127.5254,127.5254,9816.0
2021-10-11 15:25:00,133.66,133.68,133.54,133.54,7420.0,127.5636,127.5827,127.4491,127.4491,7420.0
2021-10-11 15:30:00,133.55,133.59,133.5,133.51,9957.0,127.4586,127.4968,127.4109,127.4205,9957.0
2021-10-11 15:35:00,133.5,133.53,133.45,133.5,7775.0,127.4109,127.4396,127.3632,127.4109,7775.0
2021-10-11 15:40:00,133.49,133.51,133.45,133.48,4896.0,127.4014,127.4205,127.3632,127.3918,4896.0
2021-10-11 15:45:00,133.49,133.49,133.4,133.44,8263.0,127.4014,127.4014,127.3155,127.3537,8263.0
2021-10-11 15:50:00,133.42,133.42,133.24,133.31,8370.0,127.3346,127.3346,127.1628,127.2296,8370.0
2021-10-11 15:55:00,133.29,133.32,133.19,133.19,9985.0,127.2105,127.2391,127.1151,127.1151,9985.0
2021-10-12 09:30:00,133.58,133.6,133.27,133.45,27589.0,127.4873,127.5064,127.1914,127.3632,27589.0
2021-10-12 09:35:00,133.42,133.56,133.4,133.43,9169.0,127.3346,127.4682,127.3155,127.3441,9169.0
2021-10-12 09:40:00,133.43,133.52,132.99,133.05,15895.0,127.3441,127.43,126.9242,126.9814,15895.0
2021-10-12 09:45:00,132.95,132.97,132.76,132.87,10000.0,126.886,126.9051,126.7047,126.8097,10000.0
2021-10-12 09:50:00,132.83,133.29,132.83,133.17,40833.0,126.7715,127.2105,126.7715,127.096,40833.0
2021-10-12 09:55:00,133.22,133.22,132.84,132.84,7916.0,127.1437,127.1437,126.781,126.781,7916.0
2021-10-12 10:00:00,132.83,133.11,132.83,132.99,21898.0,126.7715,127.0387,126.7715,126.9242,21898.0
2021-10-12 10:05:00,132.98,133.08,132.78,132.82,8858.0,126.9146,127.0101,126.7238,126.7619,8858.0
2021-10-12 10:10:00,132.85,133.06,132.85,133.04,3327.0,126.7906,126.991,126.7906,126.9719,3327.0
2021-10-12 10:15:00,133.19,133.22,132.8,133.04,10640.0,127.1151,127.1437,126.7428,126.9719,10640.0
2021-10-12 10:20:00,133.04,133.08,132.94,132.97,4523.0,126.9719,127.0101,126.8765,126.9051,4523.0
2021-10-12 10:25:00,132.96,133.14,132.93,133.08,6650.0,126.8955,127.0673,126.8669,127.0101,6650.0
2021-10-12 10:30:00,133.09,133.12,132.94,133.06,11974.0,127.0196,127.0483,126.8765,126.991,11974.0
2021-10-12 10:35:00,133.08,133.13,132.96,133.13,13332.0,127.0101,127.0578,126.8955,127.0578,13332.0
2021-10-12 10:40:00,133.1,133.22,133.05,133.05,6012.0,127.0292,127.1437,126.9814,126.9814,6012.0
2021-10-12 10:45:00,133.06,133.17,133.05,133.1,13669.0,126.991,127.096,126.9814,127.0292,13669.0
2021-10-12 10:50:00,133.09,133.14,132.93,132.99,32392.0,127.0196,127.0673,126.8669,126.9242,32392.0
2021-10-12 10:55:00,133.0,133.06,132.94,132.95,14398.0,126.9337,126.991,126.8765,126.886,14398.0
2021-10-12 11:00:00,132.97,133.24,132.97,133.13,15673.0,126.9051,127.1628,126.9051,127.0578,15673.0
2021-10-12 11:05:00,133.12,133.42,133.12,133.39,3626.0,127.0483,127.3346,127.0483,127.3059,3626.0
2021-10-12 11:10:00,133.36,133.36,133.2,133.2,16457.0,127.2773,127.2773,127.1246,127.1246,16457.0
2021-10-12 11:15:00,133.22,133.23,133.09,133.11,6103.0,127.1437,127.1532,127.0196,127.0387,6103.0
2021-10-12 11:20:00,133.1,133.22,133.09,133.22,4713.0,127.0292,127.1437,127.0196,127.1437,4713.0
2021-10-12 11:25:00,133.22,133.23,133.12,133.15,4343.0,127.1437,127.1532,127.0483,127.0769,4343.0
2021-10-12 11:30:00,133.15,133.19,133.08,133.08,4445.0,127.0769,127.1151,127.0101,127.0101,4445.0
2021-10-12 11:35:00,133.08,133.11,133.02,133.09,3250.0,127.0101,127.0387,126.9528,127.0196,3250.0
2021-10-12 11:40:00,133.06,133.08,133.0,133.05,6174.0,126.991,127.0101,126.9337,126.9814,6174.0
2021-10-12 11:45:00,133.04,133.13,133.0,133.13,3454.0,126.9719,127.0578,126.9337,127.0578,3454.0
2021-10-12 11:50:00,133.16,133.24,133.13,133.24,10036.0,127.0864,127.1628,127.0578,127.1628,10036.0
2021-10-12 11:55:00,133.23,133.33,133.2,133.33,6876.0,127.1532,127.2487,127.1246,127.2487,6876.0
2021-10-12 12:00:00,133.34,133.52,133.34,133.5,11605.0,127.2582,127.43,127.2582,127.4109,11605.0
2021-10-12 12:05:00,133.52,133.56,133.49,133.51,11973.0,127.43,127.4682,127.4014,127.4205,11973.0
2021-10-12 12:10:00,133.54,133.56,133.46,133.46,7812.0,127.4491,127.4682,127.3727,127.3727,7812.0
2021-10-12 12:15:00,133.45,133.48,133.36,133.36,7981.0,127.3632,127.3918,127.2773,127.2773,7981.0
2021-10-12 12:20:00,133.36,133.37,133.31,133.33,7263.0,127.2773,127.2868,127.2296,127.2487,7263.0
2021-10-12 12:25:00,133.33,133.35,133.22,133.24,11192.0,127.2487,127.2678,127.1437,127.1628,11192.0
2021-10-12 12:30:00,133.25,133.27,133.0,133.03,95682.0,127.1723,127.1914,126.9337,126.9624,95682.0
2021-10-12 12:35:00,133.02,133.02,132.94,132.99,63208.0,126.9528,126.9528,126.8765,126.9242,63208.0
2021-10-12 12:40:00,133.0,133.04,132.98,133.03,103568.0,126.9337,126.9719,126.9146,126.9624,103568.0
2021-10-12 12:45:00,133.03,133.03,132.94,132.97,58021.0,126.9624,126.9624,126.8765,126.9051,58021.0
2021-10-12 12:50:00,132.97,133.03,132.93,132.93,55576.0,126.9051,126.9624,126.8669,126.8669,55576.0
2021-10-12 12:55:00,132.92,132.94,132.89,132.91,59074.0,126.8574,126.8765,126.8287,126.8478,59074.0
2021-10-12 13:00:00,132.92,132.92,132.81,132.86,83893.0,126.8574,126.8574,126.7524,126.8001,83893.0
2021-10-12 13:05:00,132.87,132.9,132.79,132.81,71042.0,126.8097,126.8383,126.7333,126.7524,71042.0
2021-10-12 13:10:00,132.8,132.92,132.8,132.91,55434.0,126.7428,126.8574,126.7428,126.8478,55434.0
2021-10-12 13:15:00,132.9,132.94,132.86,132.92,64288.0,126.8383,126.8765,126.8001,126.8574,64288.0
2021-10-12 13:20:00,132.92,132.94,132.79,132.8,70682.0,126.8574,126.8765,126.7333,126.7428,70682.0
2021-10-12 13:25:00,132.8,133.0,132.79,132.96,60771.0,126.7428,126.9337,126.7333,126.8955,60771.0
2021-10-12 13:30:00,132.96,133.04,132.91,133.04,67148.0,126.8955,126.9719,126.8478,126.9719,67148.0
2021-10-12 13:35:00,133.04,133.06,133.0,133.05,76298.0,126.9719,126.991,126.9337,126.9814,76298.0
2021-10-12 13:40:00,133.06,133.13,133.05,133.13,47806.0,126.991,127.0578,126.9814,127.0578,47806.0
2021-10-12 13:45:00,133.13,133.15,133.05,133.09,78099.0,127.0578,127.0769,126.9814,127.0196,78099.0
2021-10-12 13:50:00,133.09,133.13,132.93,132.93,78124.0,127.0196,127.0578,126.8669,126.8669,78124.0
2021-10-12 13:55:00,132.94,133.0,132.92,132.96,68021.0,126.8765,126.9337,126.8574,126.8955,68021.0
2021-10-12 14:00:00,132.95,133.07,132.92,133.06,7830.0,126.886,127.0005,126.8574,126.991,7830.0
2021-10-12 14:05:00,133.05,133.08,132.99,133.07,4626.0,126.9814,127.0101,126.9242,127.0005,4626.0
2021-10-12 14:10:00,133.07,133.22,133.07,133.21,7946.0,127.0005,127.1437,127.0005,127.1341,7946.0
2021-10-12 14:15:00,133.21,133.4,133.2,133.29,18599.0,127.1341,127.3155,127.1246,127.2105,18599.0
2021-10-12 14:20:00,133.29,133.31,133.23,133.24,24829.0,127.2105,127.2296,127.1532,127.1628,24829.0
2021-10-12 14:25:00,133.26,133.28,133.22,133.23,13668.0,127.1819,127.201,127.1437,127.1532,13668.0
2021-10-12 14:30:00,133.24,133.25,133.17,133.2,8699.0,127.1628,127.1723,127.096,127.1246,8699.0
2021-10-12 14:35:00,133.22,133.23,133.08,133.08,63367.0,127.1437,127.1532,127.0101,127.0101,63367.0
2021-10-12 14:40:00,133.12,133.14,133.08,133.1,6391.0,127.0483,127.0673,127.0101,127.0292,6391.0
2021-10-12 14:45:00,133.11,133.11,133.07,133.11,3427.0,127.0387,127.0387,127.0005,127.0387,3427.0
2021-10-12 14:50:00,133.08,133.17,133.06,133.16,3527.0,127.0101,127.096,126.991,127.0864,3527.0
2021-10-12 14:55:00,133.17,133.18,132.98,133.01,17754.0,127.096,127.1055,126.9146,126.9433,17754.0
2021-10-12 15:00:00,133.01,133.01,132.89,132.94,23648.0,126.9433,126.9433,126.8287,126.8765,23648.0
2021-10-12 15:05:00,132.94,132.98,132.88,132.94,7219.0,126.8765,126.9146,126.8192,126.8765,7219.0
2021-10-12 15:10:00,132.94,133.03,132.94,133.01,15811.0,126.8765,126.9624,126.8765,126.9433,15811.0
2021-10-12 15:15:00,132.97,132.97,132.87,132.97,7388.0,126.9051,126.9051,126.8097,126.9051,7388.0
2021-10-12 15:20:00,132.98,133.05,132.9,133.05,14887.0,126.9146,126.9814,126.8383,126.9814,14887.0
2021-10-12 15:25:00,133.04,133.07,132.97,133.03,7837.0,126.9719,127.0005,126.9051,126.9624,7837.0
2021-10-12 15:30:00,133.02,133.06,132.97,133.05,7774.0,126.9528,126.991,126.9051,126.9814,7774.0
2021-10-12 15:35:00,133.06,133.07,132.94,132.96,8375.0,126.991,127.0005,126.8765,126.8955,8375.0
2021-10-12 15:40:00,132.94,132.95,132.68,132.69,23429.0,126.8765,126.886,126.6283,126.6379,23429.0
2021-10-12 15:45:00,132.68,132.74,132.62,132.7,14837.0,126.6283,126.6856,126.5711,126.6474,14837.0
2021-10-12 15:50:00,132.72,132.73,132.62,132.7,24947.0,126.6665,126.676,126.5711,126.6474,24947.0
2021-10-12 15:55:00,132.7,132.99,132.7,132.89,59822.0,126.6474,126.9242,126.6474,126.8287,59822.0
2021-10-13 09:30:00,133.33,133.54,133.16,133.5,38296.0,127.2487,127.4491,127.0864,127.4109,38296.0
2021-10-13 09:35:00,133.53,133.7,133.52,133.68,11397.0,127.4396,127.6018,127.43,127.5827,11397.0
2021-10-13 09:40:00,133.68,133.68,133.33,133.42,18658.0,127.5827,127.5827,127.2487,127.3346,18658.0
2021-10-13 09:45:00,133.44,133.45,133.25,133.26,10318.0,127.3537,127.3632,127.1723,127.1819,10318.0
2021-10-13 09:50:00,133.23,133.26,133.03,133.04,12061.0,127.1532,127.1819,126.9624,126.9719,12061.0
2021-10-13 09:55:00,133.04,133.19,132.97,133.16,10866.0,126.9719,127.1151,126.9051,127.0864,10866.0
2021-10-13 10:00:00,133.14,133.14,132.99,133.09,6057.0,127.0673,127.0673,126.9242,127.0196,6057.0
2021-10-13 10:05:00,133.1,133.18,133.07,133.09,15393.0,127.0292,127.1055,127.0005,127.0196,15393.0
2021-10-13 10:10:00,133.15,133.16,132.69,132.77,12016.0,127.0769,127.0864,126.6379,126.7142,12016.0
2021-10-13 10:15:00,132.76,133.01,132.72,133.01,13538.0,126.7047,126.9433,126.6665,126.9433,13538.0
2021-10-13 10:20:00,132.97,133.01,132.81,132.88,20694.0,126.9051,126.9433,126.7524,126.8192,20694.0
2021-10-13 10:25:00,132.9,132.96,132.74,132.79,18415.0,126.8383,126.8955,126.6856,126.7333,18415.0
2021-10-13 10:30:00,132.84,133.06,132.73,133.06,33769.0,126.781,126.991,126.676,126.991,33769.0
2021-10-13 10:35:00,133.06,133.15,133.0,133.05,15721.0,126.991,127.0769,126.9337,126.9814,15721.0
2021-10-13 10:40:00,133.02,133.24,133.02,133.23,9869.0,126.9528,127.1628,126.9528,127.1532,9869.0
2021-10-13 10:45:00,133.26,133.29,133.17,133.19,13876.0,127.1819,127.2105,127.096,127.1151,13876.0
2021-10-13 10:50:00,133.18,133.21,133.06,133.07,10576.0,127.1055,127.1341,126.991,127.0005,10576.0
2021-10-13 10:55:00,133.06,133.11,133.02,133.05,4229.0,126.991,127.0387,126.9528,126.9814,4229.0
2021-10-13 11:00:00,133.04,133.15,133.04,133.13,5843.0,126.9719,127.0769,126.9719,127.0578,5843.0
2021-10-13 11:05:00,133.15,133.2,133.1,133.15,27149.0,127.0769,127.1246,127.0292,127.0769,27149.0
2021-10-13 11:10:00,133.15,133.21,133.08,133.19,7974.0,127.0769,127.1341,127.0101,127.1151,7974.0
2021-10-13 11:15:00,133.18,133.24,133.17,133.21,7049.0,127.1055,127.1628,127.096,127.1341,7049.0
2021-10-13 11:20:00,133.22,133.22,133.09,133.11,5844.0,127.1437,127.1437,127.0196,127.0387,5844.0
2021-10-13 11:25:00,133.08,133.1,132.99,133.06,5442.0,127.0101,127.0292,126.9242,126.991,5442.0
2021-10-13 11:30:00,133.06,133.07,132.97,133.0,127852.0,126.991,127.0005,126.9051,126.9337,127852.0
2021-10-13 11:35:00,133.0,133.04,132.9,133.04,7910.0,126.9337,126.9719,126.8383,126.9719,7910.0
2021-10-13 11:40:00,133.04,133.19,133.04,133.19,11059.0,126.9719,127.1151,126.9719,127.1151,11059.0
2021-10-13 11:45:00,133.15,133.49,133.15,133.41,15987.0,127.0769,127.4014,127.0769,127.325,15987.0
2021-10-13 11:50:00,133.46,133.47,133.28,133.28,9905.0,127.3727,127.3823,127.201,127.201,9905.0
2021-10-13 11:55:00,133.29,133.31,133.27,133.29,4429.0,127.2105,127.2296,127.1914,127.2105,4429.0
2021-10-13 12:00:00,133.29,133.3,133.25,133.28,5054.0,127.2105,127.22,127.1723,127.201,5054.0
2021-10-13 12:05:00,133.27,133.35,133.27,133.35,4319.0,127.1914,127.2678,127.1914,127.2678,4319.0
2021-10-13 12:10:00,133.36,133.39,133.35,133.38,4493.0,127.2773,127.3059,127.2678,127.2964,4493.0
2021-10-13 12:15:00,133.37,133.37,133.28,133.3,2294.0,127.2868,127.2868,127.201,127.22,2294.0
2021-10-13 12:20:00,133.3,133.33,133.25,133.33,16991.0,127.22,127.2487,127.1723,127.2487,16991.0
2021-10-13 12:25:00,133.34,133.44,133.34,133.44,13925.0,127.2582,127.3537,127.2582,127.3537,13925.0
2021-10-13 12:30:00,133.43,133.43,133.35,133.36,3614.0,127.3441,127.3441,127.2678,127.2773,3614.0
2021-10-13 12:35:00,133.35,133.42,133.35,133.4,3180.0,127.2678,127.3346,127.2678,127.3155,3180.0
2021-10-13 12:40:00,133.44,133.53,133.44,133.49,3163.0,127.3537,127.4396,127.3537,127.4014,3163.0
2021-10-13 12:45:00,133.48,133.48,133.32,133.36,4990.0,127.3918,127.3918,127.2391,127.2773,4990.0
2021-10-13 12:50:00,133.35,133.36,133.27,133.31,4910.0,127.2678,127.2773,127.1914,127.2296,4910.0
2021-10-13 12:55:00,133.33,133.39,133.3,133.39,11966.0,127.2487,127.3059,127.22,127.3059,11966.0
2021-10-13 13:00:00,133.36,133.47,133.35,133.45,9454.0,127.2773,127.3823,127.2678,127.3632,9454.0
2021-10-13 13:05:00,133.44,133.53,133.44,133.51,6678.0,127.3537,127.4396,127.3537,127.4205,6678.0
2021-10-13 13:10:00,133.52,133.58,133.51,133.55,8226.0,127.43,127.4873,127.4205,127.4586,8226.0
2021-10-13 13:15:00,133.54,133.57,133.51,133.57,7058.0,127.4491,127.4777,127.4205,127.4777,7058.0
2021-10-13 13:20:00,133.56,133.63,133.54,133.63,6479.0,127.4682,127.535,127.4491,127.535,6479.0
2021-10-13 13:25:00,133.62,133.74,133.6,133.73,4783.0,127.5254,127.64,127.5064,127.6304,4783.0
2021-10-13 13:30:00,133.75,133.89,133.74,133.83,7390.0,127.6495,127.7831,127.64,127.7259,7390.0
2021-10-13 13:35:00,133.8,133.91,133.78,133.89,4510.0,127.6972,127.8022,127.6781,127.7831,4510.0
2021-10-13 13:40:00,133.89,133.9,133.81,133.83,7059.0,127.7831,127.7927,127.7068,127.7259,7059.0
2021-10-13 13:45:00,133.84,133.85,133.8,133.81,5382.0,127.7354,127.745,127.6972,127.7068,5382.0
2021-10-13 13:50:00,133.8,133.87,133.78,133.87,6610.0,127.6972,127.764,127.6781,127.764,6610.0
2021-10-13 13:55:00,133.85,133.86,133.77,133.77,14192.0,127.745,127.7545,127.6686,127.6686,14192.0
2021-10-13 14:00:00,133.78,134.16,133.75,133.79,27792.0,127.6781,128.0408,127.6495,127.6877,27792.0
2021-10-13 14:05:00,133.82,133.86,133.59,133.86,26902.0,127.7163,127.7545,127.4968,127.7545,26902.0
2021-10-13 14:10:00,133.8,134.01,133.72,134.01,4891.0,127.6972,127.8977,127.6209,127.8977,4891.0
2021-10-13 14:15:00,133.99,133.99,133.81,133.86,11429.0,127.8786,127.8786,127.7068,127.7545,11429.0
2021-10-13 14:20:00,133.87,133.96,133.87,133.89,14947.0,127.764,127.8499,127.764,127.7831,14947.0
2021-10-13 14:25:00,133.88,133.9,133.76,133.78,7032.0,127.7736,127.7927,127.6591,127.6781,7032.0
2021-10-13 14:30:00,133.8,133.82,133.69,133.72,10033.0,127.6972,127.7163,127.5923,127.6209,10033.0
2021-10-13 14:35:00,133.74,133.78,133.69,133.72,9963.0,127.64,127.6781,127.5923,127.6209,9963.0
2021-10-13 14:40:00,133.71,133.71,133.54,133.6,13331.0,127.6113,127.6113,127.4491,127.5064,13331.0
2021-10-13 14:45:00,133.61,133.66,133.58,133.65,14131.0,127.5159,127.5636,127.4873,127.5541,14131.0
2021-10-13 14:50:00,133.64,133.72,133.63,133.67,6786.0,127.5445,127.6209,127.535,127.5732,6786.0
2021-10-13 14:55:00,133.67,133.75,133.67,133.7,8461.0,127.5732,127.6495,127.5732,127.6018,8461.0
2021-10-13 15:00:00,133.69,133.73,133.61,133.62,5837.0,127.5923,127.6304,127.5159,127.5254,5837.0
2021-10-13 15:05:00,133.62,133.89,133.59,133.89,11058.0,127.5254,127.7831,127.4968,127.7831,11058.0
2021-10-13 15:10:00,133.89,133.89,133.73,133.75,24633.0,127.7831,127.7831,127.6304,127.6495,24633.0
2021-10-13 15:15:00,133.74,133.83,133.73,133.74,19580.0,127.64,127.7259,127.6304,127.64,19580.0
2021-10-13 15:20:00,133.76,133.77,133.7,133.7,8499.0,127.6591,127.6686,127.6018,127.6018,8499.0
2021-10-13 15:25:00,133.69,133.71,133.67,133.7,9114.0,127.5923,127.6113,127.5732,127.6018,9114.0
2021-10-13 15:30:00,133.72,133.8,133.7,133.78,11534.0,127.6209,127.6972,127.6018,127.6781,11534.0
2021-10-13 15:35:00,133.78,133.86,133.78,133.81,13837.0,127.6781,127.7545,127.6781,127.7068,13837.0
2021-10-13 15:40:00,133.81,133.84,133.69,133.71,18171.0,127.7068,127.7354,127.5923,127.6113,18171.0
2021-10-13 15:45:00,133.69,133.86,133.69,133.83,26059.0,127.5923,127.7545,127.5923,127.7259,26059.0
2021-10-13 15:50:00,133.84,133.94,133.82,133.91,19990.0,127.7354,127.8309,127.7163,127.8022,19990.0
2021-10-13 15:55:00,133.9,133.91,133.81,133.89,43630.0,127.7927,127.8022,127.7068,127.7831,43630.0
2021-10-14 09:30:00,135.18,135.34,135.14,135.14,18047.0,129.0143,129.167,128.9761,128.9761,18047.0
2021-10-14 09:35:00,135.12,135.16,135.06,135.06,13114.0,128.957,128.9952,128.8998,128.8998,13114.0
2021-10-14 09:40:00,135.08,135.4,135.08,135.22,32006.0,128.9189,129.2243,128.9189,129.0525,32006.0
2021-10-14 09:45:00,135.25,135.44,135.24,135.34,7853.0,129.0811,129.2624,129.0716,129.167,7853.0
2021-10-14 09:50:00,135.32,135.38,135.24,135.33,13619.0,129.1479,129.2052,129.0716,129.1575,13619.0
2021-10-14 09:55:00,135.33,135.33,135.22,135.26,5297.0,129.1575,129.1575,129.0525,129.0906,5297.0
2021-10-14 10:00:00,135.3,135.62,135.3,135.61,5584.0,129.1288,129.4342,129.1288,129.4247,5584.0
2021-10-14 10:05:00,135.62,135.65,135.53,135.55,3481.0,129.4342,129.4629,129.3483,129.3674,3481.0
2021-10-14 10:10:00,135.57,135.68,135.56,135.65,5519.0,129.3865,129.4915,129.377,129.4629,5519.0
2021-10-14 10:15:00,135.69,135.77,135.68,135.74,2390.0,129.501,129.5774,129.4915,129.5488,2390.0
2021-10-14 10:20:00,135.75,135.75,135.65,135.69,15480.0,129.5583,129.5583,129.4629,129.501,15480.0
2021-10-14 10:25:00,135.64,135.66,135.59,135.59,8977.0,129.4533,129.4724,129.4056,129.4056,8977.0
2021-10-14 10:30:00,135.6,135.63,135.54,135.55,8821.0,129.4151,129.4438,129.3579,129.3674,8821.0
2021-10-14 10:35:00,135.54,135.63,135.52,135.61,6296.0,129.3579,129.4438,129.3388,129.4247,6296.0
2021-10-14 10:40:00,135.61,135.61,135.53,135.55,6038.0,129.4247,129.4247,129.3483,129.3674,6038.0
2021-10-14 10:45:00,135.56,135.76,135.56,135.75,5659.0,129.377,129.5678,129.377,129.5583,5659.0
2021-10-14 10:50:00,135.77,135.82,135.76,135.78,3800.0,129.5774,129.6251,129.5678,129.5869,3800.0
2021-10-14 10:55:00,135.78,135.83,135.77,135.83,5114.0,129.5869,129.6346,129.5774,129.6346,5114.0
2021-10-14 11:00:00,135.82,135.86,135.73,135.73,5721.0,129.6251,129.6633,129.5392,129.5392,5721.0
2021-10-14 11:05:00,135.75,135.83,135.74,135.82,5656.0,129.5583,129.6346,129.5488,129.6251,5656.0
2021-10-14 11:10:00,135.8,135.81,135.76,135.76,2891.0,129.606,129.6156,129.5678,129.5678,2891.0
2021-10-14 11:15:00,135.77,135.86,135.75,135.83,2106.0,129.5774,129.6633,129.5583,129.6346,2106.0
2021-10-14 11:20:00,135.83,135.91,135.8,135.85,4473.0,129.6346,129.711,129.606,129.6537,4473.0
2021-10-14 11:25:00,135.85,135.86,135.83,135.83,1896.0,129.6537,129.6633,129.6346,129.6346,1896.0
2021-10-14 11:30:00,135.85,135.87,135.81,135.81,2729.0,129.6537,129.6728,129.6156,129.6156,2729.0
2021-10-14 11:35:00,135.85,135.87,135.8,135.86,5591.0,129.6537,129.6728,129.606,129.6633,5591.0
2021-10-14 11:40:00,135.89,135.92,135.86,135.9,2132.0,129.6919,129.7205,129.6633,129.7015,2132.0
2021-10-14 11:45:00,135.93,135.98,135.93,135.95,2313.0,129.7301,129.7778,129.7301,129.7492,2313.0
2021-10-14 11:50:00,135.98,135.99,135.94,135.95,8369.0,129.7778,129.7873,129.7396,129.7492,8369.0
2021-10-14 11:55:00,135.96,136.04,135.96,136.04,7253.0,129.7587,129.8351,129.7587,129.8351,7253.0
2021-10-14 12:00:00,136.07,136.09,136.06,136.09,1318.0,129.8637,129.8828,129.8542,129.8828,1318.0
2021-10-14 12:05:00,136.09,136.09,136.03,136.06,2352.0,129.8828,129.8828,129.8255,129.8542,2352.0
2021-10-14 12:10:00,136.07,136.13,136.07,136.13,2183.0,129.8637,129.921,129.8637,129.921,2183.0
2021-10-14 12:15:00,136.12,136.16,136.08,136.08,9785.0,129.9114,129.9496,129.8732,129.8732,9785.0
2021-10-14 12:20:00,136.09,136.09,136.05,136.09,2660.0,129.8828,129.8828,129.8446,129.8828,2660.0
2021-10-14 12:25:00,136.09,136.13,136.07,136.08,4014.0,129.8828,129.921,129.8637,129.8732,4014.0
2021-10-14 12:30:00,136.1,136.1,136.05,136.09,3695.0,129.8923,129.8923,129.8446,129.8828,3695.0
2021-10-14 12:35:00,136.09,136.13,136.09,136.11,1757.0,129.8828,129.921,129.8828,129.9019,1757.0
2021-10-14 12:40:00,136.11,136.12,136.09,136.09,3380.0,129.9019,129.9114,129.8828,129.8828,3380.0
2021-10-14 12:45:00,136.1,136.11,136.08,136.11,8207.0,129.8923,129.9019,129.8732,129.9019,8207.0
2021-10-14 12:50:00,136.1,136.11,136.08,136.09,36774.0,129.8923,129.9019,129.8732,129.8828,36774.0
2021-10-14 12:55:00,136.09,136.14,136.07,136.13,5749.0,129.8828,129.9305,129.8637,129.921,5749.0
2021-10-14 13:00:00,136.14,136.17,136.0,136.0,4818.0,129.9305,129.9591,129.7969,129.7969,4818.0
2021-10-14 13:05:00,136.01,136.03,135.98,135.98,2549.0,129.8064,129.8255,129.7778,129.7778,2549.0
2021-10-14 13:10:00,136.0,136.0,135.96,136.0,4671.0,129.7969,129.7969,129.7587,129.7969,4671.0
2021-10-14 13:15:00,135.98,136.01,135.96,135.98,15627.0,129.7778,129.8064,129.7587,129.7778,15627.0
2021-10-14 13:20:00,135.99,136.0,135.95,135.97,3215.0,129.7873,129.7969,129.7492,129.7683,3215.0
2021-10-14 13:25:00,135.97,135.97,135.94,135.94,5173.0,129.7683,129.7683,129.7396,129.7396,5173.0
2021-10-14 13:30:00,136.01,136.05,136.01,136.04,2973.0,129.8064,129.8446,129.8064,129.8351,2973.0
2021-10-14 13:35:00,136.04,136.09,136.04,136.08,6000.0,129.8351,129.8828,129.8351,129.8732,6000.0
2021-10-14 13:40:00,136.06,136.11,136.06,136.1,1345.0,129.8542,129.9019,129.8542,129.8923,1345.0
2021-10-14 13:45:00,136.11,136.16,136.1,136.16,2419.0,129.9019,129.9496,129.8923,129.9496,2419.0
2021-10-14 13:50:00,136.17,136.17,136.11,136.14,3363.0,129.9591,129.9591,129.9019,129.9305,3363.0
2021-10-14 13:55:00,136.16,136.19,136.13,136.14,4364.0,129.9496,129.9782,129.921,129.9305,4364.0
2021-10-14 14:00:00,136.13,136.16,136.09,136.1,6776.0,129.921,129.9496,129.8828,129.8923,6776.0
2021-10-14 14:05:00,136.1,136.11,136.05,136.09,5731.0,129.8923,129.9019,129.8446,129.8828,5731.0
2021-10-14 14:10:00,136.08,136.13,136.08,136.12,10387.0,129.8732,129.921,129.8732,129.9114,10387.0
2021-10-14 14:15:00,136.12,136.16,136.11,136.16,8367.0,129.9114,129.9496,129.9019,129.9496,8367.0
2021-10-14 14:20:00,136.16,136.2,136.14,136.2,3233.0,129.9496,129.9878,129.9305,129.9878,3233.0
2021-10-14 14:25:00,136.18,136.24,136.18,136.24,6147.0,129.9687,130.0259,129.9687,130.0259,6147.0
2021-10-14 14:30:00,136.23,136.24,136.19,136.21,4730.0,130.0164,130.0259,129.9782,129.9973,4730.0
2021-10-14 14:35:00,136.22,136.3,136.21,136.28,5331.0,130.0069,130.0832,129.9973,130.0641,5331.0
2021-10-14 14:40:00,136.27,136.27,136.2,136.22,2093.0,130.0546,130.0546,129.9878,130.0069,2093.0
2021-10-14 14:45:00,136.23,136.24,136.2,136.22,11804.0,130.0164,130.0259,129.9878,130.0069,11804.0
2021-10-14 14:50:00,136.24,136.28,136.22,136.27,85185.0,130.0259,130.0641,130.0069,130.0546,85185.0
2021-10-14 14:55:00,136.26,136.29,136.26,136.28,5872.0,130.045,130.0737,130.045,130.0641,5872.0
2021-10-14 15:00:00,136.27,136.27,136.23,136.27,27435.0,130.0546,130.0546,130.0164,130.0546,27435.0
2021-10-14 15:05:00,136.28,136.31,136.2,136.21,12314.0,130.0641,130.0928,129.9878,129.9973,12314.0
2021-10-14 15:10:00,136.19,136.21,136.16,136.2,5487.0,129.9782,129.9973,129.9496,129.9878,5487.0
2021-10-14 15:15:00,136.2,136.21,136.15,136.19,14572.0,129.9878,129.9973,129.9401,129.9782,14572.0
2021-10-14 15:20:00,136.19,136.23,136.14,136.14,11379.0,129.9782,130.0164,129.9305,129.9305,11379.0
2021-10-14 15:25:00,136.14,136.23,136.14,136.2,13445.0,129.9305,130.0164,129.9305,129.9878,13445.0
2021-10-14 15:30:00,136.2,136.22,136.16,136.17,7301.0,129.9878,130.0069,129.9496,129.9591,7301.0
2021-10-14 15:35:00,136.2,136.2,136.06,136.11,13393.0,129.9878,129.9878,129.8542,129.9019,13393.0
2021-10-14 15:40:00,136.08,136.13,136.03,136.12,12878.0,129.8732,129.921,129.8255,129.9114,12878.0
2021-10-14 15:45:00,136.1,136.18,136.09,136.17,55722.0,129.8923,129.9687,129.8828,129.9591,55722.0
2021-10-14 15:50:00,136.15,136.37,136.13,136.31,23145.0,129.9401,130.15,129.921,130.0928,23145.0
2021-10-14 15:55:00,136.28,136.36,136.22,136.33,12653.0,130.0641,130.1405,130.0069,130.1118,12653.0
2021-10-15 09:30:00,137.09,137.09,136.76,136.76,17090.0,130.8372,130.8372,130.5222,130.5222,17090.0
2021-10-15 09:35:00,136.74,137.02,136.74,136.91,6866.0,130.5031,130.7704,130.5031,130.6654,6866.0
2021-10-15 09:40:00,136.93,136.94,136.77,136.85,14220.0,130.6845,130.694,130.5318,130.6081,14220.0
2021-10-15 09:45:00,136.87,136.92,136.79,136.85,13344.0,130.6272,130.6749,130.5509,130.6081,13344.0
2021-10-15 09:50:00,136.91,136.99,136.9,136.97,4748.0,130.6654,130.7417,130.6558,130.7226,4748.0
2021-10-15 09:55:00,136.98,137.1,136.95,137.07,21013.0,130.7322,130.8467,130.7036,130.8181,21013.0
2021-10-15 10:00:00,137.07,137.11,136.98,137.07,5224.0,130.8181,130.8563,130.7322,130.8181,5224.0
2021-10-15 10:05:00,137.07,137.25,137.07,137.23,6444.0,130.8181,130.9899,130.8181,130.9708,6444.0
2021-10-15 10:10:00,137.2,137.21,137.16,137.16,3716.0,130.9422,130.9517,130.904,130.904,3716.0
2021-10-15 10:15:00,137.15,137.18,137.08,137.12,4324.0,130.8944,130.9231,130.8276,130.8658,4324.0
2021-10-15 10:20:00,137.09,137.18,137.09,137.14,3182.0,130.8372,130.9231,130.8372,130.8849,3182.0
2021-10-15 10:25:00,137.09,137.1,136.82,136.83,10134.0,130.8372,130.8467,130.5795,130.589,10134.0
2021-10-15 10:30:00,136.9,136.99,136.9,136.99,1847.0,130.6558,130.7417,130.6558,130.7417,1847.0
2021-10-15 10:35:00,136.98,137.08,136.98,137.06,2989.0,130.7322,130.8276,130.7322,130.8085,2989.0
2021-10-15 10:40:00,137.08,137.09,137.02,137.06,4538.0,130.8276,130.8372,130.7704,130.8085,4538.0
2021-10-15 10:45:00,137.11,137.17,137.11,137.16,3020.0,130.8563,130.9135,130.8563,130.904,3020.0
2021-10-15 10:50:00,137.18,137.21,137.12,137.13,7874.0,130.9231,130.9517,130.8658,130.8754,7874.0
2021-10-15 10:55:00,137.09,137.19,137.09,137.18,4411.0,130.8372,130.9326,130.8372,130.9231,4411.0
2021-10-15 11:00:00,137.19,137.19,137.13,137.15,3990.0,130.9326,130.9326,130.8754,130.8944,3990.0
2021-10-15 11:05:00,137.15,137.16,137.09,137.1,6652.0,130.8944,130.904,130.8372,130.8467,6652.0
2021-10-15 11:10:00,137.11,137.13,137.09,137.09,3707.0,130.8563,130.8754,130.8372,130.8372,3707.0
2021-10-15 11:15:00,137.08,137.12,137.06,137.11,6753.0,130.8276,130.8658,130.8085,130.8563,6753.0
2021-10-15 11:20:00,137.11,137.11,137.03,137.08,3065.0,130.8563,130.8563,130.7799,130.8276,3065.0
2021-10-15 11:25:00,137.08,137.09,137.03,137.05,3927.0,130.8276,130.8372,130.7799,130.799,3927.0
2021-10-15 11:30:00,137.05,137.07,137.03,137.04,3967.0,130.799,130.8181,130.7799,130.7895,3967.0
2021-10-15 11:35:00,137.01,137.01,136.95,136.96,600.0,130.7608,130.7608,130.7036,130.7131,600.0
2021-10-15 11:40:00,136.91,136.93,136.85,136.85,5382.0,130.6654,130.6845,130.6081,130.6081,5382.0
2021-10-15 11:45:00,136.86,136.91,136.84,136.85,1908.0,130.6177,130.6654,130.5986,130.6081,1908.0
2021-10-15 11:50:00,136.86,136.86,136.77,136.82,2485.0,130.6177,130.6177,130.5318,130.5795,2485.0
2021-10-15 11:55:00,136.84,136.87,136.82,136.83,2309.0,130.5986,130.6272,130.5795,130.589,2309.0
2021-10-15 12:00:00,136.84,136.92,136.84,136.92,3275.0,130.5986,130.6749,130.5986,130.6749,3275.0
2021-10-15 12:05:00,136.9,136.96,136.87,136.91,9099.0,130.6558,130.7131,130.6272,130.6654,9099.0
2021-10-15 12:10:00,136.92,136.95,136.91,136.95,6017.0,130.6749,130.7036,130.6654,130.7036,6017.0
2021-10-15 12:15:00,136.94,136.98,136.94,136.98,1409.0,130.694,130.7322,130.694,130.7322,1409.0
2021-10-15 12:20:00,136.93,136.94,136.89,136.89,1129.0,130.6845,130.694,130.6463,130.6463,1129.0
2021-10-15 12:25:00,136.9,136.96,136.88,136.95,2408.0,130.6558,130.7131,130.6368,130.7036,2408.0
2021-10-15 12:30:00,136.97,137.0,136.95,136.95,2658.0,130.7226,130.7513,130.7036,130.7036,2658.0
2021-10-15 12:35:00,136.96,137.0,136.93,136.98,1745.0,130.7131,130.7513,130.6845,130.7322,1745.0
2021-10-15 12:40:00,136.98,137.06,136.98,137.05,19476.0,130.7322,130.8085,130.7322,130.799,19476.0
2021-10-15 12:45:00,137.05,137.07,137.01,137.02,3269.0,130.799,130.8181,130.7608,130.7704,3269.0
2021-10-15 12:50:00,137.04,137.08,137.04,137.05,2345.0,130.7895,130.8276,130.7895,130.799,2345.0
2021-10-15 12:55:00,137.05,137.06,137.02,137.02,1561.0,130.799,130.8085,130.7704,130.7704,1561.0
2021-10-15 13:00:00,137.01,137.01,136.93,136.96,2719.0,130.7608,130.7608,130.6845,130.7131,2719.0
2021-10-15 13:05:00,136.96,137.06,136.95,137.05,5938.0,130.7131,130.8085,130.7036,130.799,5938.0
2021-10-15 13:10:00,137.04,137.06,136.99,136.99,4378.0,130.7895,130.8085,130.7417,130.7417,4378.0
2021-10-15 13:15:00,136.99,137.0,136.95,136.98,3990.0,130.7417,130.7513,130.7036,130.7322,3990.0
2021-10-15 13:20:00,136.96,137.01,136.96,137.01,2162.0,130.7131,130.7608,130.7131,130.7608,2162.0
2021-10-15 13:25:00,137.01,137.03,137.0,137.01,17491.0,130.7608,130.7799,130.7513,130.7608,17491.0
2021-10-15 13:30:00,137.0,137.08,137.0,137.08,11066.0,130.7513,130.8276,130.7513,130.8276,11066.0
2021-10-15 13:35:00,137.09,137.11,137.07,137.1,3021.0,130.8372,130.8563,130.8181,130.8467,3021.0
2021-10-15 13:40:00,137.08,137.08,137.06,137.08,11627.0,130.8276,130.8276,130.8085,130.8276,11627.0
2021-10-15 13:45:00,137.08,137.14,137.08,137.13,4486.0,130.8276,130.8849,130.8276,130.8754,4486.0
2021-10-15 13:50:00,137.14,137.15,137.11,137.11,4393.0,130.8849,130.8944,130.8563,130.8563,4393.0
2021-10-15 13:55:00,137.09,137.1,137.07,137.07,3312.0,130.8372,130.8467,130.8181,130.8181,3312.0
2021-10-15 14:00:00,137.08,137.2,137.08,137.2,5091.0,130.8276,130.9422,130.8276,130.9422,5091.0
2021-10-15 14:05:00,137.2,137.23,137.15,137.22,6919.0,130.9422,130.9708,130.8944,130.9612,6919.0
2021-10-15 14:10:00,137.22,137.24,137.21,137.22,11989.0,130.9612,130.9803,130.9517,130.9612,11989.0
2021-10-15 14:15:00,137.24,137.24,137.21,137.22,6489.0,130.9803,130.9803,130.9517,130.9612,6489.0
2021-10-15 14:20:00,137.21,137.24,137.2,137.24,6236.0,130.9517,130.9803,130.9422,130.9803,6236.0
2021-10-15 14:25:00,137.24,137.28,137.23,137.23,7434.0,130.9803,131.0185,130.9708,130.9708,7434.0
2021-10-15 14:30:00,137.24,137.26,137.18,137.19,14695.0,130.9803,130.9994,130.9231,130.9326,14695.0
2021-10-15 14:35:00,137.2,137.22,137.15,137.21,13451.0,130.9422,130.9612,130.8944,130.9517,13451.0
2021-10-15 14:40:00,137.22,137.23,137.17,137.18,5926.0,130.9612,130.9708,130.9135,130.9231,5926.0
2021-10-15 14:45:00,137.17,137.17,137.12,137.14,9551.0,130.9135,130.9135,130.8658,130.8849,9551.0
2021-10-15 14:50:00,137.15,137.15,137.11,137.15,3843.0,130.8944,130.8944,130.8563,130.8944,3843.0
2021-10-15 14:55:00,137.14,137.23,137.14,137.23,4370.0,130.8849,130.9708,130.8849,130.9708,4370.0
2021-10-15 15:00:00,137.22,137.23,137.13,137.14,4160.0,130.9612,130.9708,130.8754,130.8849,4160.0
2021-10-15 15:05:00,137.09,137.12,137.02,137.02,7742.0,130.8372,130.8658,130.7704,130.7704,7742.0
2021-10-15 15:10:00,137.02,137.11,137.02,137.11,6074.0,130.7704,130.8563,130.7704,130.8563,6074.0
2021-10-15 15:15:00,137.08,137.16,137.06,137.07,8878.0,130.8276,130.904,130.8085,130.8181,8878.0
2021-10-15 15:20:00,137.06,137.06,136.99,137.04,9129.0,130.8085,130.8085,130.7417,130.7895,9129.0
2021-10-15 15:25:00,137.05,137.15,137.04,137.12,8228.0,130.799,130.8944,130.7895,130.8658,8228.0
2021-10-15 15:30:00,137.11,137.12,137.03,137.08,13424.0,130.8563,130.8658,130.7799,130.8276,13424.0
2021-10-15 15:35:00,137.08,137.1,137.04,137.07,7671.0,130.8276,130.8467,130.7895,130.8181,7671.0
2021-10-15 15:40:00,137.07,137.09,137.05,137.06,7397.0,130.8181,130.8372,130.799,130.8085,7397.0
2021-10-15 15:45:00,137.04,137.07,137.0,137.0,10097.0,130.7895,130.8181,130.7513,130.7513,10097.0
2021-10-15 15:50:00,137.01,137.07,136.98,137.05,17641.0,130.7608,130.8181,130.7322,130.799,17641.0
2021-10-15 15:55:00,137.05,137.12,137.04,137.06,12472.0,130.799,130.8658,130.7895,130.8085,12472.0
2021-10-18 09:30:00,136.57,136.68,136.49,136.49,20152.0,130.3409,130.4459,130.2645,130.2645,20152.0
2021-10-18 09:35:00,136.4,136.45,136.35,136.45,7372.0,130.1786,130.2264,130.1309,130.2264,7372.0
2021-10-18 09:40:00,136.45,136.82,136.4,136.75,10451.0,130.2264,130.5795,130.1786,130.5127,10451.0
2021-10-18 09:45:00,136.79,136.94,136.78,136.91,5322.0,130.5509,130.694,130.5413,130.6654,5322.0
2021-10-18 09:50:00,136.96,137.05,136.89,136.95,9195.0,130.7131,130.799,130.6463,130.7036,9195.0
2021-10-18 09:55:00,136.97,137.1,136.97,137.03,8321.0,130.7226,130.8467,130.7226,130.7799,8321.0
2021-10-18 10:00:00,137.06,137.13,137.02,137.12,8113.0,130.8085,130.8754,130.7704,130.8658,8113.0
2021-10-18 10:05:00,137.1,137.18,137.1,137.17,6957.0,130.8467,130.9231,130.8467,130.9135,6957.0
2021-10-18 10:10:00,137.15,137.15,137.07,137.12,7396.0,130.8944,130.8944,130.8181,130.8658,7396.0
2021-10-18 10:15:00,137.09,137.1,136.97,137.04,7814.0,130.8372,130.8467,130.7226,130.7895,7814.0
2021-10-18 10:20:00,137.04,137.08,136.94,137.07,4397.0,130.7895,130.8276,130.694,130.8181,4397.0
2021-10-18 10:25:00,137.07,137.16,137.07,137.11,6799.0,130.8181,130.904,130.8181,130.8563,6799.0
2021-10-18 10:30:00,137.15,137.15,136.99,137.09,17339.0,130.8944,130.8944,130.7417,130.8372,17339.0
2021-10-18 10:35:00,137.07,137.12,137.03,137.1,8617.0,130.8181,130.8658,130.7799,130.8467,8617.0
2021-10-18 10:40:00,137.12,137.25,137.12,137.16,8860.0,130.8658,130.9899,130.8658,130.904,8860.0
2021-10-18 10:45:00,137.18,137.19,137.13,137.18,3695.0,130.9231,130.9326,130.8754,130.9231,3695.0
2021-10-18 10:50:00,137.21,137.24,137.19,137.22,2297.0,130.9517,130.9803,130.9326,130.9612,2297.0
2021-10-18 10:55:00,137.25,137.28,137.23,137.28,2810.0,130.9899,131.0185,130.9708,131.0185,2810.0
2021-10-18 11:00:00,137.29,137.33,137.29,137.33,1099.0,131.0281,131.0662,131.0281,131.0662,1099.0
2021-10-18 11:05:00,137.34,137.46,137.34,137.43,2212.0,131.0758,131.1903,131.0758,131.1617,2212.0
2021-10-18 11:10:00,137.42,137.49,137.41,137.47,19293.0,131.1521,131.2189,131.1426,131.1998,19293.0
2021-10-18 11:15:00,137.44,137.6,137.44,137.6,4742.0,131.1712,131.3239,131.1712,131.3239,4742.0
2021-10-18 11:20:00,137.59,137.67,137.57,137.66,7079.0,131.3144,131.3907,131.2953,131.3812,7079.0
2021-10-18 11:25:00,137.65,137.66,137.52,137.52,7918.0,131.3716,131.3812,131.2476,131.2476,7918.0
2021-10-18 11:30:00,137.52,137.58,137.51,137.58,10000.0,131.2476,131.3048,131.238,131.3048,10000.0
2021-10-18 11:35:00,137.59,137.6,137.51,137.53,4554.0,131.3144,131.3239,131.238,131.2571,4554.0
2021-10-18 11:40:00,137.54,137.54,137.51,137.51,4868.0,131.2667,131.2667,131.238,131.238,4868.0
2021-10-18 11:45:00,137.53,137.6,137.52,137.57,6600.0,131.2571,131.3239,131.2476,131.2953,6600.0
2021-10-18 11:50:00,137.59,137.66,137.59,137.66,1452.0,131.3144,131.3812,131.3144,131.3812,1452.0
2021-10-18 11:55:00,137.66,137.68,137.64,137.65,5230.0,131.3812,131.4003,131.3621,131.3716,5230.0
2021-10-18 12:00:00,137.65,137.69,137.61,137.67,5848.0,131.3716,131.4098,131.3335,131.3907,5848.0
2021-10-18 12:05:00,137.67,137.71,137.66,137.68,4326.0,131.3907,131.4289,131.3812,131.4003,4326.0
2021-10-18 12:10:00,137.69,137.69,137.65,137.65,1300.0,131.4098,131.4098,131.3716,131.3716,1300.0
2021-10-18 12:15:00,137.68,137.69,137.66,137.68,8896.0,131.4003,131.4098,131.3812,131.4003,8896.0
2021-10-18 12:20:00,137.63,137.69,137.63,137.63,5286.0,131.3525,131.4098,131.3525,131.3525,5286.0
2021-10-18 12:25:00,137.63,137.63,137.59,137.62,6795.0,131.3525,131.3525,131.3144,131.343,6795.0
2021-10-18 12:30:00,137.64,137.68,137.62,137.66,2890.0,131.3621,131.4003,131.343,131.3812,2890.0
2021-10-18 12:35:00,137.68,137.7,137.66,137.68,3239.0,131.4003,131.4194,131.3812,131.4003,3239.0
2021-10-18 12:40:00,137.67,137.68,137.62,137.63,752.0,131.3907,131.4003,131.343,131.3525,752.0
2021-10-18 12:45:00,137.63,137.65,137.61,137.61,2567.0,131.3525,131.3716,131.3335,131.3335,2567.0
2021-10-18 12:50:00,137.62,137.62,137.59,137.61,1771.0,131.343,131.343,131.3144,131.3335,1771.0
2021-10-18 12:55:00,137.61,137.62,137.58,137.62,1375.0,131.3335,131.343,131.3048,131.343,1375.0
2021-10-18 13:00:00,137.62,137.65,137.62,137.64,1751.0,131.343,131.3716,131.343,131.3621,1751.0
2021-10-18 13:05:00,137.63,137.64,137.61,137.64,2956.0,131.3525,131.3621,131.3335,131.3621,2956.0
2021-10-18 13:10:00,137.63,137.65,137.62,137.65,1303.0,131.3525,131.3716,131.343,131.3716,1303.0
2021-10-18 13:15:00,137.65,137.71,137.65,137.69,2947.0,131.3716,131.4289,131.3716,131.4098,2947.0
2021-10-18 13:20:00,137.69,137.7,137.67,137.68,4474.0,131.4098,131.4194,131.3907,131.4003,4474.0
2021-10-18 13:25:00,137.67,137.69,137.66,137.67,4884.0,131.3907,131.4098,131.3812,131.3907,4884.0
2021-10-18 13:30:00,137.68,137.69,137.67,137.68,4629.0,131.4003,131.4098,131.3907,131.4003,4629.0
2021-10-18 13:35:00,137.68,137.69,137.65,137.67,2105.0,131.4003,131.4098,131.3716,131.3907,2105.0
2021-10-18 13:40:00,137.62,137.63,137.62,137.63,2309.0,131.343,131.3525,131.343,131.3525,2309.0
2021-10-18 13:45:00,137.66,137.67,137.63,137.67,3785.0,131.3812,131.3907,131.3525,131.3907,3785.0
2021-10-18 13:50:00,137.66,137.7,137.66,137.69,1084.0,131.3812,131.4194,131.3812,131.4098,1084.0
2021-10-18 13:55:00,137.67,137.7,137.66,137.69,2413.0,131.3907,131.4194,131.3812,131.4098,2413.0
2021-10-18 14:00:00,137.68,137.71,137.66,137.7,2954.0,131.4003,131.4289,131.3812,131.4194,2954.0
2021-10-18 14:05:00,137.72,137.72,137.7,137.72,483.0,131.4384,131.4384,131.4194,131.4384,483.0
2021-10-18 14:10:00,137.7,137.71,137.68,137.69,3444.0,131.4194,131.4289,131.4003,131.4098,3444.0
2021-10-18 14:15:00,137.67,137.71,137.67,137.7,1513.0,131.3907,131.4289,131.3907,131.4194,1513.0
2021-10-18 14:20:00,137.69,137.7,137.67,137.69,33438.0,131.4098,131.4194,131.3907,131.4098,33438.0
2021-10-18 14:25:00,137.68,137.73,137.66,137.72,8051.0,131.4003,131.448,131.3812,131.4384,8051.0
2021-10-18 14:30:00,137.72,137.73,137.67,137.73,6918.0,131.4384,131.448,131.3907,131.448,6918.0
2021-10-18 14:35:00,137.74,137.74,137.68,137.71,7914.0,131.4575,131.4575,131.4003,131.4289,7914.0
2021-10-18 14:40:00,137.71,137.73,137.7,137.73,2884.0,131.4289,131.448,131.4194,131.448,2884.0
2021-10-18 14:45:00,137.72,137.73,137.68,137.72,3636.0,131.4384,131.448,131.4003,131.4384,3636.0
2021-10-18 14:50:00,137.75,137.77,137.75,137.77,2529.0,131.4671,131.4862,131.4671,131.4862,2529.0
2021-10-18 14:55:00,137.79,137.8,137.76,137.76,4573.0,131.5052,131.5148,131.4766,131.4766,4573.0
2021-10-18 15:00:00,137.76,137.76,137.7,137.74,6424.0,131.4766,131.4766,131.4194,131.4575,6424.0
2021-10-18 15:05:00,137.73,137.73,137.7,137.72,5391.0,131.448,131.448,131.4194,131.4384,5391.0
2021-10-18 15:10:00,137.72,137.8,137.72,137.77,7232.0,131.4384,131.5148,131.4384,131.4862,7232.0
2021-10-18 15:15:00,137.75,137.81,137.75,137.79,6456.0,131.4671,131.5243,131.4671,131.5052,6456.0
2021-10-18 15:20:00,137.81,137.85,137.8,137.8,8577.0,131.5243,131.5625,131.5148,131.5148,8577.0
2021-10-18 15:25:00,137.79,137.8,137.7,137.77,12360.0,131.5052,131.5148,131.4194,131.4862,12360.0
2021-10-18 15:30:00,137.76,137.78,137.72,137.72,9486.0,131.4766,131.4957,131.4384,131.4384,9486.0
2021-10-18 15:35:00,137.71,137.74,137.7,137.73,6384.0,131.4289,131.4575,131.4194,131.448,6384.0
2021-10-18 15:40:00,137.72,137.77,137.71,137.73,7765.0,131.4384,131.4862,131.4289,131.448,7765.0
2021-10-18 15:45:00,137.73,137.82,137.72,137.8,11171.0,131.448,131.5339,131.4384,131.5148,11171.0
2021-10-18 15:50:00,137.81,137.9,137.74,137.88,31477.0,131.5243,131.6102,131.4575,131.5911,31477.0
2021-10-18 15:55:00,137.87,137.89,137.81,137.87,21413.0,131.5816,131.6007,131.5243,131.5816,21413.0
2021-10-19 09:30:00,138.58,138.62,138.46,138.53,27366.0,132.2592,132.2974,132.1447,132.2115,27366.0
2021-10-19 09:35:00,138.52,138.53,138.41,138.53,6845.0,132.202,132.2115,132.097,132.2115,6845.0
2021-10-19 09:40:00,138.55,138.62,138.39,138.39,14381.0,132.2306,132.2974,132.0779,132.0779,14381.0
2021-10-19 09:45:00,138.39,138.53,138.33,138.41,13489.0,132.0779,132.2115,132.0206,132.097,13489.0
2021-10-19 09:50:00,138.42,138.57,138.42,138.56,10219.0,132.1065,132.2497,132.1065,132.2401,10219.0
2021-10-19 09:55:00,138.56,138.56,138.39,138.46,8741.0,132.2401,132.2401,132.0779,132.1447,8741.0
2021-10-19 10:00:00,138.41,138.49,138.37,138.46,12168.0,132.097,132.1733,132.0588,132.1447,12168.0
2021-10-19 10:05:00,138.5,138.56,138.47,138.52,7078.0,132.1829,132.2401,132.1542,132.202,7078.0
2021-10-19 10:10:00,138.55,138.64,138.55,138.59,9994.0,132.2306,132.3165,132.2306,132.2688,9994.0
2021-10-19 10:15:00,138.63,138.66,138.52,138.6,6183.0,132.3069,132.3356,132.202,132.2783,6183.0
2021-10-19 10:20:00,138.59,138.62,138.55,138.61,5913.0,132.2688,132.2974,132.2306,132.2878,5913.0
2021-10-19 10:25:00,138.61,138.69,138.58,138.69,9233.0,132.2878,132.3642,132.2592,132.3642,9233.0
2021-10-19 10:30:00,138.7,138.7,138.56,138.56,21535.0,132.3737,132.3737,132.2401,132.2401,21535.0
2021-10-19 10:35:00,138.56,138.59,138.43,138.53,11169.0,132.2401,132.2688,132.1161,132.2115,11169.0
2021-10-19 10:40:00,138.54,138.63,138.54,138.6,5374.0,132.221,132.3069,132.221,132.2783,5374.0
2021-10-19 10:45:00,138.58,138.6,138.55,138.57,4661.0,132.2592,132.2783,132.2306,132.2497,4661.0
2021-10-19 10:50:00,138.57,138.63,138.57,138.62,6088.0,132.2497,132.3069,132.2497,132.2974,6088.0
2021-10-19 10:55:00,138.65,138.76,138.64,138.71,14265.0,132.326,132.431,132.3165,132.3833,14265.0
2021-10-19 11:00:00,138.73,138.79,138.73,138.76,6428.0,132.4024,132.4596,132.4024,132.431,6428.0
2021-10-19 11:05:00,138.78,138.78,138.74,138.75,7659.0,132.4501,132.4501,132.4119,132.4215,7659.0
2021-10-19 11:10:00,138.75,138.8,138.74,138.79,8680.0,132.4215,132.4692,132.4119,132.4596,8680.0
2021-10-19 11:15:00,138.8,138.85,138.78,138.79,11849.0,132.4692,132.5169,132.4501,132.4596,11849.0
2021-10-19 11:20:00,138.82,138.84,138.78,138.78,9211.0,132.4883,132.5074,132.4501,132.4501,9211.0
2021-10-19 11:25:00,138.78,138.84,138.78,138.84,8200.0,132.4501,132.5074,132.4501,132.5074,8200.0
2021-10-19 11:30:00,138.84,138.88,138.79,138.8,4847.0,132.5074,132.5455,132.4596,132.4692,4847.0
2021-10-19 11:35:00,138.81,138.82,138.78,138.79,10409.0,132.4787,132.4883,132.4501,132.4596,10409.0
2021-10-19 11:40:00,138.79,138.85,138.78,138.83,6522.0,132.4596,132.5169,132.4501,132.4978,6522.0
2021-10-19 11:45:00,138.86,138.87,138.83,138.87,12754.0,132.5264,132.536,132.4978,132.536,12754.0
2021-10-19 11:50:00,138.88,138.9,138.84,138.89,5774.0,132.5455,132.5646,132.5074,132.5551,5774.0
2021-10-19 11:55:00,138.88,138.94,138.87,138.9,4638.0,132.5455,132.6028,132.536,132.5646,4638.0
2021-10-19 12:00:00,138.9,138.9,138.85,138.86,4972.0,132.5646,132.5646,132.5169,132.5264,4972.0
2021-10-19 12:05:00,138.87,138.89,138.86,138.88,5957.0,132.536,132.5551,132.5264,132.5455,5957.0
2021-10-19 12:10:00,138.88,138.91,138.87,138.9,9097.0,132.5455,132.5742,132.536,132.5646,9097.0
2021-10-19 12:15:00,138.89,138.93,138.89,138.9,4082.0,132.5551,132.5933,132.5551,132.5646,4082.0
2021-10-19 12:20:00,138.89,138.91,138.86,138.87,4113.0,132.5551,132.5742,132.5264,132.536,4113.0
2021-10-19 12:25:00,138.87,138.89,138.85,138.88,7451.0,132.536,132.5551,132.5169,132.5455,7451.0
2021-10-19 12:30:00,138.88,138.92,138.88,138.91,22340.0,132.5455,132.5837,132.5455,132.5742,22340.0
2021-10-19 12:35:00,138.92,138.95,138.91,138.93,20274.0,132.5837,132.6123,132.5742,132.5933,20274.0
2021-10-19 12:40:00,138.96,138.96,138.93,138.94,6627.0,132.6219,132.6219,132.5933,132.6028,6627.0
2021-10-19 12:45:00,138.94,138.95,138.94,138.94,3917.0,132.6028,132.6123,132.6028,132.6028,3917.0
2021-10-19 12:50:00,138.93,138.93,138.9,138.92,9192.0,132.5933,132.5933,132.5646,132.5837,9192.0
2021-10-19 12:55:00,138.93,138.98,138.92,138.98,17184.0,132.5933,132.641,132.5837,132.641,17184.0
2021-10-19 13:00:00,138.97,138.97,138.89,138.93,11666.0,132.6314,132.6314,132.5551,132.5933,11666.0
2021-10-19 13:05:00,138.93,138.93,138.89,138.92,354837.0,132.5933,132.5933,132.5551,132.5837,354837.0
2021-10-19 13:10:00,138.9,138.9,138.86,138.89,749.0,132.5646,132.5646,132.5264,132.5551,749.0
2021-10-19 13:15:00,138.9,138.91,138.88,138.89,2242.0,132.5646,132.5742,132.5455,132.5551,2242.0
2021-10-19 13:20:00,138.89,138.9,138.87,138.9,3851.0,132.5551,132.5646,132.536,132.5646,3851.0
2021-10-19 13:25:00,138.89,138.89,138.84,138.84,1775.0,132.5551,132.5551,132.5074,132.5074,1775.0
2021-10-19 13:30:00,138.85,138.87,138.84,138.86,2128.0,132.5169,132.536,132.5074,132.5264,2128.0
2021-10-19 13:35:00,138.87,138.89,138.85,138.89,2394.0,132.536,132.5551,132.5169,132.5551,2394.0
2021-10-19 13:40:00,138.84,138.86,138.84,138.86,6121.0,132.5074,132.5264,132.5074,132.5264,6121.0
2021-10-19 13:45:00,138.86,138.88,138.83,138.85,3989.0,132.5264,132.5455,132.4978,132.5169,3989.0
2021-10-19 13:50:00,138.85,138.87,138.84,138.84,3387.0,132.5169,132.536,132.5074,132.5074,3387.0
2021-10-19 13:55:00,138.87,138.89,138.85,138.88,2660.0,132.536,132.5551,132.5169,132.5455,2660.0
2021-10-19 14:00:00,138.89,138.89,138.86,138.87,7456.0,132.5551,132.5551,132.5264,132.536,7456.0
2021-10-19 14:05:00,138.89,138.9,138.88,138.88,5203.0,132.5551,132.5646,132.5455,132.5455,5203.0
2021-10-19 14:10:00,138.92,138.92,138.88,138.89,2319.0,132.5837,132.5837,132.5455,132.5551,2319.0
2021-10-19 14:15:00,138.88,138.88,138.86,138.87,8614.0,132.5455,132.5455,132.5264,132.536,8614.0
2021-10-19 14:20:00,138.87,138.87,138.79,138.79,4281.0,132.536,132.536,132.4596,132.4596,4281.0
2021-10-19 14:25:00,138.79,138.8,138.75,138.76,4702.0,132.4596,132.4692,132.4215,132.431,4702.0
2021-10-19 14:30:00,138.77,138.78,138.65,138.7,8364.0,132.4405,132.4501,132.326,132.3737,8364.0
2021-10-19 14:35:00,138.7,138.71,138.66,138.7,3107.0,132.3737,132.3833,132.3356,132.3737,3107.0
2021-10-19 14:40:00,138.7,138.73,138.69,138.73,4597.0,132.3737,132.4024,132.3642,132.4024,4597.0
2021-10-19 14:45:00,138.73,138.73,138.68,138.7,8045.0,132.4024,132.4024,132.3547,132.3737,8045.0
2021-10-19 14:50:00,138.73,138.76,138.7,138.73,2667.0,132.4024,132.431,132.3737,132.4024,2667.0
2021-10-19 14:55:00,138.73,138.76,138.72,138.74,5654.0,132.4024,132.431,132.3928,132.4119,5654.0
2021-10-19 15:00:00,138.74,138.81,138.73,138.79,3727.0,132.4119,132.4787,132.4024,132.4596,3727.0
2021-10-19 15:05:00,138.8,138.85,138.8,138.85,5676.0,132.4692,132.5169,132.4692,132.5169,5676.0
2021-10-19 15:10:00,138.85,138.89,138.83,138.89,8297.0,132.5169,132.5551,132.4978,132.5551,8297.0
2021-10-19 15:15:00,138.89,138.98,138.89,138.98,11062.0,132.5551,132.641,132.5551,132.641,11062.0
2021-10-19 15:20:00,138.97,138.97,138.85,138.85,9983.0,132.6314,132.6314,132.5169,132.5169,9983.0
2021-10-19 15:25:00,138.86,138.9,138.85,138.89,2877.0,132.5264,132.5646,132.5169,132.5551,2877.0
2021-10-19 15:30:00,138.9,138.91,138.78,138.8,9481.0,132.5646,132.5742,132.4501,132.4692,9481.0
2021-10-19 15:35:00,138.81,138.86,138.79,138.79,9533.0,132.4787,132.5264,132.4596,132.4596,9533.0
2021-10-19 15:40:00,138.8,138.83,138.79,138.8,15394.0,132.4692,132.4978,132.4596,132.4692,15394.0
2021-10-19 15:45:00,138.81,138.89,138.79,138.87,7272.0,132.4787,132.5551,132.4596,132.536,7272.0
2021-10-19 15:50:00,138.83,138.93,138.8,138.91,17686.0,132.4978,132.5933,132.4692,132.5742,17686.0
2021-10-19 15:55:00,138.91,139.01,138.91,139.01,18785.0,132.5742,132.6696,132.5742,132.6696,18785.0
2021-10-20 09:30:00,139.11,139.38,139.11,139.26,17035.0,132.765,133.0227,132.765,132.9082,17035.0
2021-10-20 09:35:00,139.27,139.41,139.24,139.4,15084.0,132.9177,133.0514,132.8891,133.0418,15084.0
2021-10-20 09:40:00,139.4,139.45,139.32,139.34,22359.0,133.0418,133.0895,132.9655,132.9846,22359.0
2021-10-20 09:45:00,139.36,139.43,139.3,139.43,19851.0,133.0036,133.0704,132.9464,133.0704,19851.0
2021-10-20 09:50:00,139.45,139.48,139.33,139.34,9449.0,133.0895,133.1182,132.975,132.9846,9449.0
2021-10-20 09:55:00,139.33,139.37,139.29,139.32,9861.0,132.975,133.0132,132.9368,132.9655,9861.0
2021-10-20 10:00:00,139.31,139.31,139.22,139.29,12562.0,132.9559,132.9559,132.87,132.9368,12562.0
2021-10-20 10:05:00,139.3,139.39,139.26,139.38,11829.0,132.9464,133.0323,132.9082,133.0227,11829.0
2021-10-20 10:10:00,139.37,139.45,139.35,139.43,8826.0,133.0132,133.0895,132.9941,133.0704,8826.0
2021-10-20 10:15:00,139.43,139.46,139.36,139.43,15342.0,133.0704,133.0991,133.0036,133.0704,15342.0
2021-10-20 10:20:00,139.44,139.51,139.41,139.51,8607.0,133.08,133.1468,133.0514,133.1468,8607.0
2021-10-20 10:25:00,139.51,139.56,139.46,139.56,13792.0,133.1468,133.1945,133.0991,133.1945,13792.0
2021-10-20 10:30:00,139.57,139.59,139.5,139.59,15382.0,133.2041,133.2231,133.1373,133.2231,15382.0
2021-10-20 10:35:00,139.57,139.59,139.49,139.49,19439.0,133.2041,133.2231,133.1277,133.1277,19439.0
2021-10-20 10:40:00,139.47,139.53,139.46,139.49,4377.0,133.1086,133.1659,133.0991,133.1277,4377.0
2021-10-20 10:45:00,139.49,139.51,139.41,139.45,6218.0,133.1277,133.1468,133.0514,133.0895,6218.0
2021-10-20 10:50:00,139.45,139.47,139.37,139.38,8293.0,133.0895,133.1086,133.0132,133.0227,8293.0
2021-10-20 10:55:00,139.39,139.42,139.3,139.31,20983.0,133.0323,133.0609,132.9464,132.9559,20983.0
2021-10-20 11:00:00,139.32,139.35,139.22,139.22,9675.0,132.9655,132.9941,132.87,132.87,9675.0
2021-10-20 11:05:00,139.23,139.31,139.23,139.31,20188.0,132.8796,132.9559,132.8796,132.9559,20188.0
2021-10-20 11:10:00,139.32,139.34,139.25,139.3,8958.0,132.9655,132.9846,132.8987,132.9464,8958.0
2021-10-20 11:15:00,139.29,139.36,139.27,139.36,10479.0,132.9368,133.0036,132.9177,133.0036,10479.0
2021-10-20 11:20:00,139.36,139.41,139.35,139.38,9039.0,133.0036,133.0514,132.9941,133.0227,9039.0
2021-10-20 11:25:00,139.39,139.42,139.35,139.37,12829.0,133.0323,133.0609,132.9941,133.0132,12829.0
2021-10-20 11:30:00,139.37,139.4,139.32,139.33,7800.0,133.0132,133.0418,132.9655,132.975,7800.0
2021-10-20 11:35:00,139.33,139.35,139.31,139.33,7276.0,132.975,132.9941,132.9559,132.975,7276.0
2021-10-20 11:40:00,139.33,139.37,139.31,139.37,8672.0,132.975,133.0132,132.9559,133.0132,8672.0
2021-10-20 11:45:00,139.38,139.45,139.38,139.43,3578.0,133.0227,133.0895,133.0227,133.0704,3578.0
2021-10-20 11:50:00,139.43,139.49,139.42,139.48,3957.0,133.0704,133.1277,133.0609,133.1182,3957.0
2021-10-20 11:55:00,139.5,139.51,139.48,139.5,2819.0,133.1373,133.1468,133.1182,133.1373,2819.0
2021-10-20 12:00:00,139.51,139.52,139.47,139.51,5334.0,133.1468,133.1563,133.1086,133.1468,5334.0
2021-10-20 12:05:00,139.52,139.52,139.47,139.5,5276.0,133.1563,133.1563,133.1086,133.1373,5276.0
2021-10-20 12:10:00,139.5,139.51,139.49,139.49,6532.0,133.1373,133.1468,133.1277,133.1277,6532.0
2021-10-20 12:15:00,139.5,139.5,139.44,139.47,4249.0,133.1373,133.1373,133.08,133.1086,4249.0
2021-10-20 12:20:00,139.46,139.48,139.44,139.46,4465.0,133.0991,133.1182,133.08,133.0991,4465.0
2021-10-20 12:25:00,139.47,139.51,139.46,139.48,5025.0,133.1086,133.1468,133.0991,133.1182,5025.0
2021-10-20 12:30:00,139.48,139.54,139.47,139.52,2151.0,133.1182,133.1754,133.1086,133.1563,2151.0
2021-10-20 12:35:00,139.51,139.52,139.49,139.52,2680.0,133.1468,133.1563,133.1277,133.1563,2680.0
2021-10-20 12:40:00,139.52,139.54,139.48,139.5,5228.0,133.1563,133.1754,133.1182,133.1373,5228.0
2021-10-20 12:45:00,139.49,139.54,139.47,139.54,7040.0,133.1277,133.1754,133.1086,133.1754,7040.0
2021-10-20 12:50:00,139.54,139.55,139.52,139.54,1641.0,133.1754,133.185,133.1563,133.1754,1641.0
2021-10-20 12:55:00,139.54,139.57,139.54,139.56,4673.0,133.1754,133.2041,133.1754,133.1945,4673.0
2021-10-20 13:00:00,139.57,139.58,139.45,139.47,18455.0,133.2041,133.2136,133.0895,133.1086,18455.0
2021-10-20 13:05:00,139.47,139.48,139.38,139.38,3847.0,133.1086,133.1182,133.0227,133.0227,3847.0
2021-10-20 13:10:00,139.39,139.43,139.39,139.43,3125.0,133.0323,133.0704,133.0323,133.0704,3125.0
2021-10-20 13:15:00,139.4,139.42,139.26,139.26,9840.0,133.0418,133.0609,132.9082,132.9082,9840.0
2021-10-20 13:20:00,139.23,139.29,139.14,139.28,5343.0,132.8796,132.9368,132.7937,132.9273,5343.0
2021-10-20 13:25:00,139.28,139.35,139.26,139.34,9134.0,132.9273,132.9941,132.9082,132.9846,9134.0
2021-10-20 13:30:00,139.35,139.35,139.27,139.31,1700.0,132.9941,132.9941,132.9177,132.9559,1700.0
2021-10-20 13:35:00,139.31,139.36,139.31,139.36,2490.0,132.9559,133.0036,132.9559,133.0036,2490.0
2021-10-20 13:40:00,139.35,139.36,139.31,139.32,3653.0,132.9941,133.0036,132.9559,132.9655,3653.0
2021-10-20 13:45:00,139.33,139.34,139.3,139.34,1755.0,132.975,132.9846,132.9464,132.9846,1755.0
2021-10-20 13:50:00,139.36,139.39,139.34,139.39,4889.0,133.0036,133.0323,132.9846,133.0323,4889.0
2021-10-20 13:55:00,139.39,139.39,139.33,139.37,52404.0,133.0323,133.0323,132.975,133.0132,52404.0
2021-10-20 14:00:00,139.36,139.44,139.36,139.43,10664.0,133.0036,133.08,133.0036,133.0704,10664.0
2021-10-20 14:05:00,139.43,139.47,139.42,139.47,5050.0,133.0704,133.1086,133.0609,133.1086,5050.0
2021-10-20 14:10:00,139.47,139.5,139.44,139.49,16426.0,133.1086,133.1373,133.08,133.1277,16426.0
2021-10-20 14:15:00,139.48,139.52,139.46,139.46,7808.0,133.1182,133.1563,133.0991,133.0991,7808.0
2021-10-20 14:20:00,139.46,139.46,139.4,139.41,3317.0,133.0991,133.0991,133.0418,133.0514,3317.0
2021-10-20 14:25:00,139.43,139.44,139.39,139.43,213441.0,133.0704,133.08,133.0323,133.0704,213441.0
2021-10-20 14:30:00,139.44,139.45,139.43,139.44,5505.0,133.08,133.0895,133.0704,133.08,5505.0
2021-10-20 14:35:00,139.43,139.44,139.41,139.44,3802.0,133.0704,133.08,133.0514,133.08,3802.0
2021-10-20 14:40:00,139.44,139.45,139.39,139.39,3051.0,133.08,133.0895,133.0323,133.0323,3051.0
2021-10-20 14:45:00,139.37,139.4,139.37,139.39,2332.0,133.0132,133.0418,133.0132,133.0323,2332.0
2021-10-20 14:50:00,139.39,139.43,139.38,139.41,30832.0,133.0323,133.0704,133.0227,133.0514,30832.0
2021-10-20 14:55:00,139.4,139.44,139.38,139.39,6537.0,133.0418,133.08,133.0227,133.0323,6537.0
2021-10-20 15:00:00,139.4,139.44,139.4,139.43,4202.0,133.0418,133.08,133.0418,133.0704,4202.0
2021-10-20 15:05:00,139.43,139.48,139.42,139.48,3177.0,133.0704,133.1182,133.0609,133.1182,3177.0
2021-10-20 15:10:00,139.49,139.49,139.4,139.42,15095.0,133.1277,133.1277,133.0418,133.0609,15095.0
2021-10-20 15:15:00,139.41,139.41,139.34,139.38,13890.0,133.0514,133.0514,132.9846,133.0227,13890.0
2021-10-20 15:20:00,139.38,139.39,139.34,139.37,28391.0,133.0227,133.0323,132.9846,133.0132,28391.0
2021-10-20 15:25:00,139.38,139.38,139.34,139.34,5577.0,133.0227,133.0227,132.9846,132.9846,5577.0
2021-10-20 15:30:00,139.33,139.33,139.28,139.31,8380.0,132.975,132.975,132.9273,132.9559,8380.0
2021-10-20 15:35:00,139.31,139.31,139.24,139.24,8432.0,132.9559,132.9559,132.8891,132.8891,8432.0
2021-10-20 15:40:00,139.26,139.38,139.26,139.36,34105.0,132.9082,133.0227,132.9082,133.0036,34105.0
2021-10-20 15:45:00,139.39,139.43,139.35,139.35,19099.0,133.0323,133.0704,132.9941,132.9941,19099.0
2021-10-20 15:50:00,139.35,139.37,139.31,139.33,42506.0,132.9941,133.0132,132.9559,132.975,42506.0
2021-10-20 15:55:00,139.32,139.47,139.31,139.47,41137.0,132.9655,133.1086,132.9559,133.1086,41137.0
2021-10-21 09:30:00,139.38,139.38,139.2,139.2,15379.0,133.0227,133.0227,132.8509,132.8509,15379.0
2021-10-21 09:35:00,139.2,139.21,139.05,139.06,22024.0,132.8509,132.8605,132.7078,132.7173,22024.0
2021-10-21 09:40:00,139.02,139.06,138.96,139.06,7580.0,132.6791,132.7173,132.6219,132.7173,7580.0
2021-10-21 09:45:00,139.11,139.16,139.1,139.13,3091.0,132.765,132.8128,132.7555,132.7841,3091.0
2021-10-21 09:50:00,139.16,139.29,139.16,139.25,3500.0,132.8128,132.9368,132.8128,132.8987,3500.0
2021-10-21 09:55:00,139.28,139.3,139.22,139.29,3217.0,132.9273,132.9464,132.87,132.9368,3217.0
2021-10-21 10:00:00,139.32,139.32,139.23,139.31,16765.0,132.9655,132.9655,132.8796,132.9559,16765.0
2021-10-21 10:05:00,139.32,139.41,139.29,139.4,6720.0,132.9655,133.0514,132.9368,133.0418,6720.0
2021-10-21 10:10:00,139.4,139.4,139.3,139.36,21334.0,133.0418,133.0418,132.9464,133.0036,21334.0
2021-10-21 10:15:00,139.37,139.45,139.31,139.44,7460.0,133.0132,133.0895,132.9559,133.08,7460.0
2021-10-21 10:20:00,139.43,139.46,139.41,139.45,3880.0,133.0704,133.0991,133.0514,133.0895,3880.0
2021-10-21 10:25:00,139.46,139.55,139.43,139.55,5497.0,133.0991,133.185,133.0704,133.185,5497.0
2021-10-21 10:30:00,139.54,139.59,139.52,139.58,5863.0,133.1754,133.2231,133.1563,133.2136,5863.0
2021-10-21 10:35:00,139.58,139.59,139.5,139.53,15625.0,133.2136,133.2231,133.1373,133.1659,15625.0
2021-10-21 10:40:00,139.52,139.55,139.51,139.55,2471.0,133.1563,133.185,133.1468,133.185,2471.0
2021-10-21 10:45:00,139.57,139.67,139.57,139.66,4398.0,133.2041,133.2995,133.2041,133.29,4398.0
2021-10-21 10:50:00,139.65,139.65,139.58,139.58,4079.0,133.2804,133.2804,133.2136,133.2136,4079.0
2021-10-21 10:55:00,139.6,139.64,139.56,139.56,3118.0,133.2327,133.2709,133.1945,133.1945,3118.0
2021-10-21 11:00:00,139.57,139.64,139.55,139.59,4004.0,133.2041,133.2709,133.185,133.2231,4004.0
2021-10-21 11:05:00,139.59,139.6,139.52,139.53,2464.0,133.2231,133.2327,133.1563,133.1659,2464.0
2021-10-21 11:10:00,139.51,139.52,139.47,139.5,31653.0,133.1468,133.1563,133.1086,133.1373,31653.0
2021-10-21 11:15:00,139.5,139.53,139.46,139.47,2091.0,133.1373,133.1659,133.0991,133.1086,2091.0
2021-10-21 11:20:00,139.46,139.5,139.43,139.5,2461.0,133.0991,133.1373,133.0704,133.1373,2461.0
2021-10-21 11:25:00,139.52,139.53,139.37,139.37,4658.0,133.1563,133.1659,133.0132,133.0132,4658.0
2021-10-21 11:30:00,139.35,139.43,139.34,139.39,2350.0,132.9941,133.0704,132.9846,133.0323,2350.0
2021-10-21 11:35:00,139.4,139.43,139.38,139.42,3913.0,133.0418,133.0704,133.0227,133.0609,3913.0
2021-10-21 11:40:00,139.43,139.44,139.39,139.42,1631.0,133.0704,133.08,133.0323,133.0609,1631.0
2021-10-21 11:45:00,139.46,139.49,139.43,139.49,2875.0,133.0991,133.1277,133.0704,133.1277,2875.0
2021-10-21 11:50:00,139.5,139.51,139.45,139.46,3756.0,133.1373,133.1468,133.0895,133.0991,3756.0
2021-10-21 11:55:00,139.48,139.52,139.46,139.5,2085.0,133.1182,133.1563,133.0991,133.1373,2085.0
2021-10-21 12:00:00,139.52,139.56,139.51,139.56,2495.0,133.1563,133.1945,133.1468,133.1945,2495.0
2021-10-21 12:05:00,139.57,139.57,139.47,139.49,3601.0,133.2041,133.2041,133.1086,133.1277,3601.0
2021-10-21 12:10:00,139.5,139.54,139.47,139.54,3103.0,133.1373,133.1754,133.1086,133.1754,3103.0
2021-10-21 12:15:00,139.56,139.57,139.52,139.53,6426.0,133.1945,133.2041,133.1563,133.1659,6426.0
2021-10-21 12:20:00,139.54,139.58,139.52,139.56,4879.0,133.1754,133.2136,133.1563,133.1945,4879.0
2021-10-21 12:25:00,139.54,139.56,139.52,139.56,2332.0,133.1754,133.1945,133.1563,133.1945,2332.0
2021-10-21 12:30:00,139.56,139.56,139.5,139.52,1371.0,133.1945,133.1945,133.1373,133.1563,1371.0
2021-10-21 12:35:00,139.51,139.53,139.49,139.52,3152.0,133.1468,133.1659,133.1277,133.1563,3152.0
2021-10-21 12:40:00,139.52,139.56,139.52,139.55,1843.0,133.1563,133.1945,133.1563,133.185,1843.0
2021-10-21 12:45:00,139.56,139.57,139.52,139.52,1043.0,133.1945,133.2041,133.1563,133.1563,1043.0
2021-10-21 12:50:00,139.52,139.57,139.5,139.56,9377.0,133.1563,133.2041,133.1373,133.1945,9377.0
2021-10-21 12:55:00,139.56,139.6,139.53,139.57,5104.0,133.1945,133.2327,133.1659,133.2041,5104.0
2021-10-21 13:00:00,139.57,139.6,139.56,139.58,2608.0,133.2041,133.2327,133.1945,133.2136,2608.0
2021-10-21 13:05:00,139.59,139.6,139.57,139.59,3682.0,133.2231,133.2327,133.2041,133.2231,3682.0
2021-10-21 13:10:00,139.58,139.59,139.55,139.56,3988.0,133.2136,133.2231,133.185,133.1945,3988.0
2021-10-21 13:15:00,139.56,139.58,139.54,139.58,4904.0,133.1945,133.2136,133.1754,133.2136,4904.0
2021-10-21 13:20:00,139.59,139.61,139.57,139.6,7032.0,133.2231,133.2422,133.2041,133.2327,7032.0
2021-10-21 13:25:00,139.62,139.66,139.61,139.66,5484.0,133.2518,133.29,133.2422,133.29,5484.0
2021-10-21 13:30:00,139.66,139.68,139.63,139.67,3071.0,133.29,133.309,133.2613,133.2995,3071.0
2021-10-21 13:35:00,139.68,139.7,139.67,139.69,1773.0,133.309,133.3281,133.2995,133.3186,1773.0
2021-10-21 13:40:00,139.69,139.71,139.68,139.68,1145.0,133.3186,133.3377,133.309,133.309,1145.0
2021-10-21 13:45:00,139.66,139.69,139.65,139.66,6088.0,133.29,133.3186,133.2804,133.29,6088.0
2021-10-21 13:50:00,139.67,139.67,139.57,139.57,5178.0,133.2995,133.2995,133.2041,133.2041,5178.0
2021-10-21 13:55:00,139.56,139.6,139.56,139.57,5889.0,133.1945,133.2327,133.1945,133.2041,5889.0
2021-10-21 14:00:00,139.57,139.64,139.55,139.6,3687.0,133.2041,133.2709,133.185,133.2327,3687.0
2021-10-21 14:05:00,139.62,139.64,139.61,139.62,5573.0,133.2518,133.2709,133.2422,133.2518,5573.0
2021-10-21 14:10:00,139.62,139.62,139.59,139.59,1121.0,133.2518,133.2518,133.2231,133.2231,1121.0
2021-10-21 14:15:00,139.62,139.71,139.62,139.69,1903.0,133.2518,133.3377,133.2518,133.3186,1903.0
2021-10-21 14:20:00,139.69,139.71,139.65,139.65,1381.0,133.3186,133.3377,133.2804,133.2804,1381.0
2021-10-21 14:25:00,139.69,139.71,139.69,139.71,4204.0,133.3186,133.3377,133.3186,133.3377,4204.0
2021-10-21 14:30:00,139.71,139.72,139.7,139.72,4642.0,133.3377,133.3472,133.3281,133.3472,4642.0
2021-10-21 14:35:00,139.72,139.72,139.67,139.7,4147.0,133.3472,133.3472,133.2995,133.3281,4147.0
2021-10-21 14:40:00,139.69,139.69,139.66,139.69,5655.0,133.3186,133.3186,133.29,133.3186,5655.0
2021-10-21 14:45:00,139.69,139.72,139.67,139.72,4499.0,133.3186,133.3472,133.2995,133.3472,4499.0
2021-10-21 14:50:00,139.7,139.71,139.69,139.7,5401.0,133.3281,133.3377,133.3186,133.3281,5401.0
2021-10-21 14:55:00,139.7,139.72,139.7,139.72,2319.0,133.3281,133.3472,133.3281,133.3472,2319.0
2021-10-21 15:00:00,139.75,139.81,139.74,139.78,7640.0,133.3759,133.4331,133.3663,133.4045,7640.0
2021-10-21 15:05:00,139.8,139.87,139.8,139.84,5583.0,133.4236,133.4904,133.4236,133.4617,5583.0
2021-10-21 15:10:00,139.84,139.88,139.84,139.84,10568.0,133.4617,133.4999,133.4617,133.4617,10568.0
2021-10-21 15:15:00,139.85,139.93,139.83,139.9,10377.0,133.4713,133.5476,133.4522,133.519,10377.0
2021-10-21 15:20:00,139.89,139.99,139.89,139.98,13859.0,133.5095,133.6049,133.5095,133.5954,13859.0
2021-10-21 15:25:00,139.99,140.0,139.95,139.98,8091.0,133.6049,133.6144,133.5667,133.5954,8091.0
2021-10-21 15:30:00,139.99,140.0,139.92,139.92,7564.0,133.6049,133.6144,133.5381,133.5381,7564.0
2021-10-21 15:35:00,139.91,139.95,139.9,139.91,6845.0,133.5286,133.5667,133.519,133.5286,6845.0
2021-10-21 15:40:00,139.91,139.96,139.89,139.96,6624.0,133.5286,133.5763,133.5095,133.5763,6624.0
2021-10-21 15:45:00,139.95,139.97,139.93,139.97,6036.0,133.5667,133.5858,133.5476,133.5858,6036.0
2021-10-21 15:50:00,139.96,140.02,139.93,140.02,11179.0,133.5763,133.6335,133.5476,133.6335,11179.0
2021-10-21 15:55:00,140.03,140.23,140.01,140.19,43154.0,133.6431,133.834,133.624,133.7958,43154.0
2021-10-22 09:30:00,139.84,140.17,139.8,140.17,11672.0,133.4617,133.7767,133.4236,133.7767,11672.0
2021-10-22 09:35:00,140.17,140.33,140.17,140.31,6670.0,133.7767,133.9294,133.7767,133.9103,6670.0
2021-10-22 09:40:00,140.32,140.34,140.27,140.28,5709.0,133.9199,133.9389,133.8721,133.8817,5709.0
2021-10-22 09:45:00,140.28,140.33,139.95,140.01,11659.0,133.8817,133.9294,133.5667,133.624,11659.0
2021-10-22 09:50:00,140.01,140.2,139.97,140.18,4481.0,133.624,133.8053,133.5858,133.7862,4481.0
2021-10-22 09:55:00,140.16,140.26,140.16,140.17,11545.0,133.7671,133.8626,133.7671,133.7767,11545.0
2021-10-22 10:00:00,140.2,140.24,140.12,140.18,4737.0,133.8053,133.8435,133.729,133.7862,4737.0
2021-10-22 10:05:00,140.22,140.29,140.19,140.25,4100.0,133.8244,133.8912,133.7958,133.853,4100.0
2021-10-22 10:10:00,140.27,140.27,140.12,140.2,9703.0,133.8721,133.8721,133.729,133.8053,9703.0
2021-10-22 10:15:00,140.21,140.34,140.2,140.3,4300.0,133.8149,133.9389,133.8053,133.9008,4300.0
2021-10-22 10:20:00,140.29,140.36,140.26,140.36,5526.0,133.8912,133.958,133.8626,133.958,5526.0
2021-10-22 10:25:00,140.36,140.55,140.34,140.55,11965.0,133.958,134.1394,133.9389,134.1394,11965.0
2021-10-22 10:30:00,140.56,140.56,140.35,140.41,8249.0,134.1489,134.1489,133.9485,134.0057,8249.0
2021-10-22 10:35:00,140.41,140.41,140.3,140.33,8238.0,134.0057,134.0057,133.9008,133.9294,8238.0
2021-10-22 10:40:00,140.34,140.35,140.28,140.3,3600.0,133.9389,133.9485,133.8817,133.9008,3600.0
2021-10-22 10:45:00,140.3,140.37,140.3,140.32,3759.0,133.9008,133.9676,133.9008,133.9199,3759.0
2021-10-22 10:50:00,140.31,140.32,140.22,140.23,7748.0,133.9103,133.9199,133.8244,133.834,7748.0
2021-10-22 10:55:00,140.27,140.32,140.27,140.29,2580.0,133.8721,133.9199,133.8721,133.8912,2580.0
2021-10-22 11:00:00,140.29,140.35,140.28,140.34,4380.0,133.8912,133.9485,133.8817,133.9389,4380.0
2021-10-22 11:05:00,140.34,140.4,140.32,140.39,9332.0,133.9389,133.9962,133.9199,133.9867,9332.0
2021-10-22 11:10:00,140.37,140.38,140.32,140.34,37145.0,133.9676,133.9771,133.9199,133.9389,37145.0
2021-10-22 11:15:00,140.33,140.33,140.07,140.17,17939.0,133.9294,133.9294,133.6813,133.7767,17939.0
2021-10-22 11:20:00,140.14,140.14,139.85,139.85,13579.0,133.7481,133.7481,133.4713,133.4713,13579.0
2021-10-22 11:25:00,139.86,139.92,139.75,139.92,3657.0,133.4808,133.5381,133.3759,133.5381,3657.0
2021-10-22 11:30:00,139.86,139.94,139.79,139.79,2397.0,133.4808,133.5572,133.414,133.414,2397.0
2021-10-22 11:35:00,139.82,139.82,139.56,139.65,7700.0,133.4427,133.4427,133.1945,133.2804,7700.0
2021-10-22 11:40:00,139.72,139.72,139.54,139.64,12716.0,133.3472,133.3472,133.1754,133.2709,12716.0
2021-10-22 11:45:00,139.59,139.61,139.5,139.51,3446.0,133.2231,133.2422,133.1373,133.1468,3446.0
2021-10-22 11:50:00,139.51,139.66,139.51,139.66,4331.0,133.1468,133.29,133.1468,133.29,4331.0
2021-10-22 11:55:00,139.63,139.75,139.63,139.72,6748.0,133.2613,133.3759,133.2613,133.3472,6748.0
2021-10-22 12:00:00,139.69,139.73,139.55,139.72,5777.0,133.3186,133.3568,133.185,133.3472,5777.0
2021-10-22 12:05:00,139.75,139.8,139.74,139.78,2423.0,133.3759,133.4236,133.3663,133.4045,2423.0
2021-10-22 12:10:00,139.76,139.81,139.68,139.81,4948.0,133.3854,133.4331,133.309,133.4331,4948.0
2021-10-22 12:15:00,139.79,139.84,139.74,139.8,5067.0,133.414,133.4617,133.3663,133.4236,5067.0
2021-10-22 12:20:00,139.8,139.8,139.71,139.72,4933.0,133.4236,133.4236,133.3377,133.3472,4933.0
2021-10-22 12:25:00,139.71,139.84,139.71,139.83,3442.0,133.3377,133.4617,133.3377,133.4522,3442.0
2021-10-22 12:30:00,139.85,139.9,139.83,139.88,7775.0,133.4713,133.519,133.4522,133.4999,7775.0
2021-10-22 12:35:00,139.88,139.97,139.88,139.97,4622.0,133.4999,133.5858,133.4999,133.5858,4622.0
2021-10-22 12:40:00,139.96,140.08,139.95,140.08,8132.0,133.5763,133.6908,133.5667,133.6908,8132.0
2021-10-22 12:45:00,140.07,140.18,140.04,140.16,6044.0,133.6813,133.7862,133.6526,133.7671,6044.0
2021-10-22 12:50:00,140.16,140.17,140.05,140.11,10859.0,133.7671,133.7767,133.6622,133.7194,10859.0
2021-10-22 12:55:00,140.14,140.15,140.0,140.0,16493.0,133.7481,133.7576,133.6144,133.6144,16493.0
2021-10-22 13:00:00,140.01,140.03,139.97,139.98,5269.0,133.624,133.6431,133.5858,133.5954,5269.0
2021-10-22 13:05:00,139.99,140.09,139.98,140.08,5030.0,133.6049,133.7003,133.5954,133.6908,5030.0
2021-10-22 13:10:00,140.1,140.1,140.03,140.03,2579.0,133.7099,133.7099,133.6431,133.6431,2579.0
2021-10-22 13:15:00,140.05,140.12,140.02,140.08,3846.0,133.6622,133.729,133.6335,133.6908,3846.0
2021-10-22 13:20:00,140.07,140.14,140.07,140.11,6095.0,133.6813,133.7481,133.6813,133.7194,6095.0
2021-10-22 13:25:00,140.1,140.12,140.07,140.1,3466.0,133.7099,133.729,133.6813,133.7099,3466.0
2021-10-22 13:30:00,140.08,140.15,140.05,140.15,30103.0,133.6908,133.7576,133.6622,133.7576,30103.0
2021-10-22 13:35:00,140.13,140.19,140.11,140.17,8688.0,133.7385,133.7958,133.7194,133.7767,8688.0
2021-10-22 13:40:00,140.16,140.19,140.1,140.1,15788.0,133.7671,133.7958,133.7099,133.7099,15788.0
2021-10-22 13:45:00,140.11,140.12,140.06,140.06,3390.0,133.7194,133.729,133.6717,133.6717,3390.0
2021-10-22 13:50:00,140.05,140.13,140.04,140.08,2226.0,133.6622,133.7385,133.6526,133.6908,2226.0
2021-10-22 13:55:00,140.08,140.08,139.91,139.92,20260.0,133.6908,133.6908,133.5286,133.5381,20260.0
2021-10-22 14:00:00,139.93,140.03,139.93,140.03,5508.0,133.5476,133.6431,133.5476,133.6431,5508.0
2021-10-22 14:05:00,140.07,140.09,140.04,140.08,4776.0,133.6813,133.7003,133.6526,133.6908,4776.0
2021-10-22 14:10:00,140.08,140.12,140.07,140.07,3554.0,133.6908,133.729,133.6813,133.6813,3554.0
2021-10-22 14:15:00,140.07,140.11,140.02,140.08,11889.0,133.6813,133.7194,133.6335,133.6908,11889.0
2021-10-22 14:20:00,140.1,140.13,140.07,140.11,5603.0,133.7099,133.7385,133.6813,133.7194,5603.0
2021-10-22 14:25:00,140.11,140.18,140.11,140.18,4275.0,133.7194,133.7862,133.7194,133.7862,4275.0
2021-10-22 14:30:00,140.2,140.36,140.2,140.34,11938.0,133.8053,133.958,133.8053,133.9389,11938.0
2021-10-22 14:35:00,140.35,140.4,140.28,140.28,2897.0,133.9485,133.9962,133.8817,133.8817,2897.0
2021-10-22 14:40:00,140.26,140.29,140.23,140.23,6361.0,133.8626,133.8912,133.834,133.834,6361.0
2021-10-22 14:45:00,140.22,140.26,140.2,140.26,7603.0,133.8244,133.8626,133.8053,133.8626,7603.0
2021-10-22 14:50:00,140.25,140.26,140.14,140.2,6755.0,133.853,133.8626,133.7481,133.8053,6755.0
2021-10-22 14:55:00,140.18,140.18,140.12,140.13,4895.0,133.7862,133.7862,133.729,133.7385,4895.0
2021-10-22 15:00:00,140.11,140.14,140.05,140.06,8341.0,133.7194,133.7481,133.6622,133.6717,8341.0
2021-10-22 15:05:00,140.08,140.14,140.07,140.14,7891.0,133.6908,133.7481,133.6813,133.7481,7891.0
2021-10-22 15:10:00,140.12,140.14,140.05,140.08,11845.0,133.729,133.7481,133.6622,133.6908,11845.0
2021-10-22 15:15:00,140.09,140.16,140.0,140.01,8602.0,133.7003,133.7671,133.6144,133.624,8602.0
2021-10-22 15:20:00,140.03,140.11,140.01,140.05,7098.0,133.6431,133.7194,133.624,133.6622,7098.0
2021-10-22 15:25:00,140.06,140.08,140.01,140.06,10429.0,133.6717,133.6908,133.624,133.6717,10429.0
2021-10-22 15:30:00,140.08,140.27,140.08,140.23,14051.0,133.6908,133.8721,133.6908,133.834,14051.0
2021-10-22 15:35:00,140.25,140.25,140.09,140.16,9113.0,133.853,133.853,133.7003,133.7671,9113.0
2021-10-22 15:40:00,140.13,140.19,140.1,140.12,11850.0,133.7385,133.7958,133.7099,133.729,11850.0
2021-10-22 15:45:00,140.11,140.13,140.04,140.08,21718.0,133.7194,133.7385,133.6526,133.6908,21718.0
2021-10-22 15:50:00,140.09,140.22,140.03,140.19,21983.0,133.7003,133.8244,133.6431,133.7958,21983.0
2021-10-22 15:55:00,140.19,140.21,140.1,140.1,9640.0,133.7958,133.8149,133.7099,133.7099,9640.0
2021-10-25 09:30:00,140.43,140.43,140.15,140.15,30751.0,134.0248,134.0248,133.7576,133.7576,30751.0
2021-10-25 09:35:00,140.15,140.2,139.97,140.01,15985.0,133.7576,133.8053,133.5858,133.624,15985.0
2021-10-25 09:40:00,140.0,140.04,139.9,140.03,12236.0,133.6144,133.6526,133.519,133.6431,12236.0
2021-10-25 09:45:00,140.01,140.12,139.97,140.08,16341.0,133.624,133.729,133.5858,133.6908,16341.0
2021-10-25 09:50:00,140.06,140.19,140.05,140.19,9872.0,133.6717,133.7958,133.6622,133.7958,9872.0
2021-10-25 09:55:00,140.19,140.34,140.19,140.31,5419.0,133.7958,133.9389,133.7958,133.9103,5419.0
2021-10-25 10:00:00,140.35,140.41,140.33,140.36,6369.0,133.9485,134.0057,133.9294,133.958,6369.0
2021-10-25 10:05:00,140.36,140.36,140.21,140.29,3359.0,133.958,133.958,133.8149,133.8912,3359.0
2021-10-25 10:10:00,140.28,140.33,140.18,140.23,4995.0,133.8817,133.9294,133.7862,133.834,4995.0
2021-10-25 10:15:00,140.28,140.42,140.25,140.39,9136.0,133.8817,134.0153,133.853,133.9867,9136.0
2021-10-25 10:20:00,140.39,140.42,140.33,140.33,4543.0,133.9867,134.0153,133.9294,133.9294,4543.0
2021-10-25 10:25:00,140.3,140.38,140.22,140.37,5396.0,133.9008,133.9771,133.8244,133.9676,5396.0
2021-10-25 10:30:00,140.42,140.46,140.38,140.45,8084.0,134.0153,134.0535,133.9771,134.0439,8084.0
2021-10-25 10:35:00,140.46,140.47,140.38,140.47,5275.0,134.0535,134.063,133.9771,134.063,5275.0
2021-10-25 10:40:00,140.47,140.53,140.45,140.52,6734.0,134.063,134.1203,134.0439,134.1107,6734.0
2021-10-25 10:45:00,140.51,140.55,140.48,140.55,7787.0,134.1012,134.1394,134.0726,134.1394,7787.0
2021-10-25 10:50:00,140.53,140.61,140.51,140.6,7512.0,134.1203,134.1966,134.1012,134.1871,7512.0
2021-10-25 10:55:00,140.6,140.63,140.6,140.6,4615.0,134.1871,134.2157,134.1871,134.1871,4615.0
2021-10-25 11:00:00,140.59,140.67,140.55,140.63,4673.0,134.1775,134.2539,134.1394,134.2157,4673.0
2021-10-25 11:05:00,140.64,140.73,140.64,140.73,10729.0,134.2253,134.3112,134.2253,134.3112,10729.0
2021-10-25 11:10:00,140.73,140.82,140.69,140.81,6282.0,134.3112,134.397,134.273,134.3875,6282.0
2021-10-25 11:15:00,140.81,140.82,140.77,140.78,2787.0,134.3875,134.397,134.3493,134.3589,2787.0
2021-10-25 11:20:00,140.77,140.81,140.75,140.79,21700.0,134.3493,134.3875,134.3302,134.3684,21700.0
2021-10-25 11:25:00,140.78,140.83,140.77,140.83,17145.0,134.3589,134.4066,134.3493,134.4066,17145.0
2021-10-25 11:30:00,140.83,140.84,140.77,140.77,6782.0,134.4066,134.4161,134.3493,134.3493,6782.0
2021-10-25 11:35:00,140.8,140.83,140.77,140.79,5007.0,134.378,134.4066,134.3493,134.3684,5007.0
2021-10-25 11:40:00,140.8,140.84,140.8,140.81,2715.0,134.378,134.4161,134.378,134.3875,2715.0
2021-10-25 11:45:00,140.82,140.83,140.77,140.78,3605.0,134.397,134.4066,134.3493,134.3589,3605.0
2021-10-25 11:50:00,140.77,140.91,140.77,140.86,6905.0,134.3493,134.4829,134.3493,134.4352,6905.0
2021-10-25 11:55:00,140.86,140.92,140.84,140.91,8192.0,134.4352,134.4925,134.4161,134.4829,8192.0
2021-10-25 12:00:00,140.92,141.02,140.87,141.0,5796.0,134.4925,134.5879,134.4448,134.5688,5796.0
2021-10-25 12:05:00,140.97,141.07,140.97,141.03,4398.0,134.5402,134.6356,134.5402,134.5975,4398.0
2021-10-25 12:10:00,141.04,141.04,140.99,141.01,2953.0,134.607,134.607,134.5593,134.5784,2953.0
2021-10-25 12:15:00,141.01,141.05,140.99,141.0,4910.0,134.5784,134.6166,134.5593,134.5688,4910.0
2021-10-25 12:20:00,141.01,141.04,140.97,141.04,6686.0,134.5784,134.607,134.5402,134.607,6686.0
2021-10-25 12:25:00,141.05,141.05,141.02,141.04,51564.0,134.6166,134.6166,134.5879,134.607,51564.0
2021-10-25 12:30:00,141.03,141.04,141.01,141.02,2374.0,134.5975,134.607,134.5784,134.5879,2374.0
2021-10-25 12:35:00,141.02,141.02,140.98,141.01,1975.0,134.5879,134.5879,134.5497,134.5784,1975.0
2021-10-25 12:40:00,141.02,141.03,141.01,141.03,1603.0,134.5879,134.5975,134.5784,134.5975,1603.0
2021-10-25 12:45:00,141.02,141.06,141.01,141.05,1311.0,134.5879,134.6261,134.5784,134.6166,1311.0
2021-10-25 12:50:00,141.05,141.05,141.0,141.03,3373.0,134.6166,134.6166,134.5688,134.5975,3373.0
2021-10-25 12:55:00,141.02,141.04,141.02,141.02,2836.0,134.5879,134.607,134.5879,134.5879,2836.0
2021-10-25 13:00:00,141.03,141.06,141.03,141.06,4499.0,134.5975,134.6261,134.5975,134.6261,4499.0
2021-10-25 13:05:00,141.08,141.11,141.07,141.11,1290.0,134.6452,134.6738,134.6356,134.6738,1290.0
2021-10-25 13:10:00,141.12,141.17,141.11,141.17,7476.0,134.6834,134.7311,134.6738,134.7311,7476.0
2021-10-25 13:15:00,141.15,141.16,141.09,141.1,4095.0,134.712,134.7215,134.6547,134.6643,4095.0
2021-10-25 13:20:00,141.07,141.09,141.02,141.04,8835.0,134.6356,134.6547,134.5879,134.607,8835.0
2021-10-25 13:25:00,141.04,141.08,141.04,141.08,4745.0,134.607,134.6452,134.607,134.6452,4745.0
2021-10-25 13:30:00,141.09,141.1,141.06,141.08,900.0,134.6547,134.6643,134.6261,134.6452,900.0
2021-10-25 13:35:00,141.06,141.06,141.03,141.04,1233.0,134.6261,134.6261,134.5975,134.607,1233.0
2021-10-25 13:40:00,141.02,141.02,140.96,140.99,2565.0,134.5879,134.5879,134.5307,134.5593,2565.0
2021-10-25 13:45:00,141.0,141.0,140.96,140.97,2503.0,134.5688,134.5688,134.5307,134.5402,2503.0
2021-10-25 13:50:00,140.97,140.98,140.95,140.98,4262.0,134.5402,134.5497,134.5211,134.5497,4262.0
2021-10-25 13:55:00,141.0,141.02,140.99,140.99,3422.0,134.5688,134.5879,134.5593,134.5593,3422.0
2021-10-25 14:00:00,140.97,140.98,140.91,140.93,5956.0,134.5402,134.5497,134.4829,134.502,5956.0
2021-10-25 14:05:00,140.92,140.96,140.91,140.94,1535.0,134.4925,134.5307,134.4829,134.5116,1535.0
2021-10-25 14:10:00,140.94,140.95,140.88,140.88,751.0,134.5116,134.5211,134.4543,134.4543,751.0
2021-10-25 14:15:00,140.89,140.92,140.89,140.9,1107.0,134.4639,134.4925,134.4639,134.4734,1107.0
2021-10-25 14:20:00,140.89,140.96,140.89,140.94,9408.0,134.4639,134.5307,134.4639,134.5116,9408.0
2021-10-25 14:25:00,140.97,140.97,140.92,140.95,33007.0,134.5402,134.5402,134.4925,134.5211,33007.0
2021-10-25 14:30:00,140.98,140.98,140.95,140.96,4507.0,134.5497,134.5497,134.5211,134.5307,4507.0
2021-10-25 14:35:00,140.96,140.96,140.9,140.92,9389.0,134.5307,134.5307,134.4734,134.4925,9389.0
2021-10-25 14:40:00,140.91,140.93,140.89,140.93,6886.0,134.4829,134.502,134.4639,134.502,6886.0
2021-10-25 14:45:00,140.92,140.93,140.88,140.92,8946.0,134.4925,134.502,134.4543,134.4925,8946.0
2021-10-25 14:50:00,140.92,140.96,140.91,140.96,8456.0,134.4925,134.5307,134.4829,134.5307,8456.0
2021-10-25 14:55:00,140.96,140.97,140.92,140.94,5764.0,134.5307,134.5402,134.4925,134.5116,5764.0
2021-10-25 15:00:00,140.91,140.94,140.9,140.93,10565.0,134.4829,134.5116,134.4734,134.502,10565.0
2021-10-25 15:05:00,140.95,140.96,140.92,140.93,6924.0,134.5211,134.5307,134.4925,134.502,6924.0
2021-10-25 15:10:00,140.93,140.94,140.9,140.92,2864.0,134.502,134.5116,134.4734,134.4925,2864.0
2021-10-25 15:15:00,140.9,140.9,140.87,140.87,7821.0,134.4734,134.4734,134.4448,134.4448,7821.0
2021-10-25 15:20:00,140.87,140.88,140.82,140.82,14633.0,134.4448,134.4543,134.397,134.397,14633.0
2021-10-25 15:25:00,140.84,140.9,140.81,140.9,37764.0,134.4161,134.4734,134.3875,134.4734,37764.0
2021-10-25 15:30:00,140.91,140.91,140.83,140.87,9420.0,134.4829,134.4829,134.4066,134.4448,9420.0
2021-10-25 15:35:00,140.86,140.87,140.83,140.87,3592.0,134.4352,134.4448,134.4066,134.4448,3592.0
2021-10-25 15:40:00,140.86,140.92,140.86,140.87,84746.0,134.4352,134.4925,134.4352,134.4448,84746.0
2021-10-25 15:45:00,140.86,140.86,140.76,140.8,8817.0,134.4352,134.4352,134.3398,134.378,8817.0
2021-10-25 15:50:00,140.81,140.83,140.76,140.78,22750.0,134.3875,134.4066,134.3398,134.3589,22750.0
2021-10-25 15:55:00,140.77,140.88,140.7,140.88,31599.0,134.3493,134.4543,134.2825,134.4543,31599.0
2021-10-26 09:30:00,141.13,141.36,141.05,141.22,17635.0,134.6929,134.9124,134.6166,134.7788,17635.0
2021-10-26 09:35:00,141.22,141.27,141.05,141.11,9825.0,134.7788,134.8265,134.6166,134.6738,9825.0
2021-10-26 09:40:00,141.1,141.19,141.04,141.11,16376.0,134.6643,134.7502,134.607,134.6738,16376.0
2021-10-26 09:45:00,141.08,141.08,140.89,140.92,17810.0,134.6452,134.6452,134.4639,134.4925,17810.0
2021-10-26 09:50:00,140.91,140.95,140.88,140.9,12887.0,134.4829,134.5211,134.4543,134.4734,12887.0
2021-10-26 09:55:00,140.9,140.96,140.85,140.9,10837.0,134.4734,134.5307,134.4257,134.4734,10837.0
2021-10-26 10:00:00,140.9,140.93,140.82,140.88,14289.0,134.4734,134.502,134.397,134.4543,14289.0
2021-10-26 10:05:00,140.9,140.91,140.85,140.88,6333.0,134.4734,134.4829,134.4257,134.4543,6333.0
2021-10-26 10:10:00,140.91,141.1,140.91,141.09,9600.0,134.4829,134.6643,134.4829,134.6547,9600.0
2021-10-26 10:15:00,141.13,141.23,141.13,141.19,21886.0,134.6929,134.7883,134.6929,134.7502,21886.0
2021-10-26 10:20:00,141.2,141.22,141.16,141.16,7381.0,134.7597,134.7788,134.7215,134.7215,7381.0
2021-10-26 10:25:00,141.14,141.17,141.11,141.12,6897.0,134.7025,134.7311,134.6738,134.6834,6897.0
2021-10-26 10:30:00,141.14,141.17,141.09,141.16,7432.0,134.7025,134.7311,134.6547,134.7215,7432.0
2021-10-26 10:35:00,141.14,141.16,141.11,141.15,4339.0,134.7025,134.7215,134.6738,134.712,4339.0
2021-10-26 10:40:00,141.13,141.15,141.01,141.01,6595.0,134.6929,134.712,134.5784,134.5784,6595.0
2021-10-26 10:45:00,141.01,141.09,140.98,141.08,10849.0,134.5784,134.6547,134.5497,134.6452,10849.0
2021-10-26 10:50:00,141.06,141.15,141.06,141.14,8079.0,134.6261,134.712,134.6261,134.7025,8079.0
2021-10-26 10:55:00,141.15,141.15,141.07,141.07,5372.0,134.712,134.712,134.6356,134.6356,5372.0
2021-10-26 11:00:00,141.07,141.14,141.07,141.1,7461.0,134.6356,134.7025,134.6356,134.6643,7461.0
2021-10-26 11:05:00,141.11,141.17,141.1,141.16,8188.0,134.6738,134.7311,134.6643,134.7215,8188.0
2021-10-26 11:10:00,141.16,141.21,141.16,141.18,6563.0,134.7215,134.7693,134.7215,134.7406,6563.0
2021-10-26 11:15:00,141.2,141.24,141.2,141.21,4792.0,134.7597,134.7979,134.7597,134.7693,4792.0
2021-10-26 11:20:00,141.21,141.24,141.19,141.2,6883.0,134.7693,134.7979,134.7502,134.7597,6883.0
2021-10-26 11:25:00,141.22,141.26,141.2,141.25,6520.0,134.7788,134.817,134.7597,134.8074,6520.0
2021-10-26 11:30:00,141.26,141.27,140.99,141.02,14414.0,134.817,134.8265,134.5593,134.5879,14414.0
2021-10-26 11:35:00,140.98,141.14,140.96,141.14,7439.0,134.5497,134.7025,134.5307,134.7025,7439.0
2021-10-26 11:40:00,141.12,141.16,141.11,141.14,4535.0,134.6834,134.7215,134.6738,134.7025,4535.0
2021-10-26 11:45:00,141.13,141.13,141.02,141.07,5688.0,134.6929,134.6929,134.5879,134.6356,5688.0
2021-10-26 11:50:00,141.03,141.03,140.97,140.99,4704.0,134.5975,134.5975,134.5402,134.5593,4704.0
2021-10-26 11:55:00,141.0,141.0,140.84,140.88,7563.0,134.5688,134.5688,134.4161,134.4543,7563.0
2021-10-26 12:00:00,140.87,140.89,140.75,140.76,5926.0,134.4448,134.4639,134.3302,134.3398,5926.0
2021-10-26 12:05:00,140.71,140.76,140.69,140.7,6152.0,134.2921,134.3398,134.273,134.2825,6152.0
2021-10-26 12:10:00,140.68,140.79,140.67,140.79,6960.0,134.2634,134.3684,134.2539,134.3684,6960.0
2021-10-26 12:15:00,140.78,140.81,140.73,140.78,4550.0,134.3589,134.3875,134.3112,134.3589,4550.0
2021-10-26 12:20:00,140.79,140.79,140.74,140.78,14179.0,134.3684,134.3684,134.3207,134.3589,14179.0
2021-10-26 12:25:00,140.82,140.83,140.72,140.72,3577.0,134.397,134.4066,134.3016,134.3016,3577.0
2021-10-26 12:30:00,140.69,140.74,140.68,140.73,3188.0,134.273,134.3207,134.2634,134.3112,3188.0
2021-10-26 12:35:00,140.74,140.75,140.62,140.65,3947.0,134.3207,134.3302,134.2062,134.2348,3947.0
2021-10-26 12:40:00,140.6,140.62,140.56,140.6,28336.0,134.1871,134.2062,134.1489,134.1871,28336.0
2021-10-26 12:45:00,140.59,140.59,140.44,140.5,10436.0,134.1775,134.1775,134.0344,134.0916,10436.0
2021-10-26 12:50:00,140.51,140.58,140.46,140.46,4123.0,134.1012,134.168,134.0535,134.0535,4123.0
2021-10-26 12:55:00,140.51,140.65,140.51,140.63,8050.0,134.1012,134.2348,134.1012,134.2157,8050.0
2021-10-26 13:00:00,140.62,140.63,140.59,140.62,5375.0,134.2062,134.2157,134.1775,134.2062,5375.0
2021-10-26 13:05:00,140.64,140.73,140.6,140.69,5250.0,134.2253,134.3112,134.1871,134.273,5250.0
2021-10-26 13:10:00,140.68,140.68,140.57,140.65,12681.0,134.2634,134.2634,134.1584,134.2348,12681.0
2021-10-26 13:15:00,140.66,140.69,140.63,140.64,3827.0,134.2443,134.273,134.2157,134.2253,3827.0
2021-10-26 13:20:00,140.67,140.68,140.54,140.58,3583.0,134.2539,134.2634,134.1298,134.168,3583.0
2021-10-26 13:25:00,140.57,140.7,140.52,140.68,14227.0,134.1584,134.2825,134.1107,134.2634,14227.0
2021-10-26 13:30:00,140.67,140.8,140.66,140.79,19062.0,134.2539,134.378,134.2443,134.3684,19062.0
2021-10-26 13:35:00,140.8,140.87,140.8,140.82,8915.0,134.378,134.4448,134.378,134.397,8915.0
2021-10-26 13:40:00,140.79,140.79,140.71,140.74,2529.0,134.3684,134.3684,134.2921,134.3207,2529.0
2021-10-26 13:45:00,140.75,140.79,140.74,140.76,8755.0,134.3302,134.3684,134.3207,134.3398,8755.0
2021-10-26 13:50:00,140.77,140.81,140.76,140.78,1310.0,134.3493,134.3875,134.3398,134.3589,1310.0
2021-10-26 13:55:00,140.77,140.8,140.72,140.79,3694.0,134.3493,134.378,134.3016,134.3684,3694.0
2021-10-26 14:00:00,140.78,140.85,140.78,140.81,26010.0,134.3589,134.4257,134.3589,134.3875,26010.0
2021-10-26 14:05:00,140.8,140.8,140.77,140.77,2924.0,134.378,134.378,134.3493,134.3493,2924.0
2021-10-26 14:10:00,140.79,140.83,140.75,140.83,4582.0,134.3684,134.4066,134.3302,134.4066,4582.0
2021-10-26 14:15:00,140.82,140.89,140.82,140.89,9735.0,134.397,134.4639,134.397,134.4639,9735.0
2021-10-26 14:20:00,140.89,140.89,140.84,140.84,2822.0,134.4639,134.4639,134.4161,134.4161,2822.0
2021-10-26 14:25:00,140.83,140.85,140.74,140.74,3871.0,134.4066,134.4257,134.3207,134.3207,3871.0
2021-10-26 14:30:00,140.76,140.84,140.76,140.79,7851.0,134.3398,134.4161,134.3398,134.3684,7851.0
2021-10-26 14:35:00,140.81,140.82,140.69,140.69,4849.0,134.3875,134.397,134.273,134.273,4849.0
2021-10-26 14:40:00,140.66,140.72,140.65,140.69,7569.0,134.2443,134.3016,134.2348,134.273,7569.0
2021-10-26 14:45:00,140.72,140.75,140.71,140.75,7950.0,134.3016,134.3302,134.2921,134.3302,7950.0
2021-10-26 14:50:00,140.75,140.75,140.68,140.68,9977.0,134.3302,134.3302,134.2634,134.2634,9977.0
2021-10-26 14:55:00,140.72,140.75,140.71,140.75,5782.0,134.3016,134.3302,134.2921,134.3302,5782.0
2021-10-26 15:00:00,140.78,140.87,140.74,140.87,15952.0,134.3589,134.4448,134.3207,134.4448,15952.0
2021-10-26 15:05:00,140.86,140.87,140.84,140.86,7892.0,134.4352,134.4448,134.4161,134.4352,7892.0
2021-10-26 15:10:00,140.85,140.87,140.78,140.83,9236.0,134.4257,134.4448,134.3589,134.4066,9236.0
2021-10-26 15:15:00,140.83,140.91,140.81,140.85,4940.0,134.4066,134.4829,134.3875,134.4257,4940.0
2021-10-26 15:20:00,140.87,140.89,140.82,140.84,31400.0,134.4448,134.4639,134.397,134.4161,31400.0
2021-10-26 15:25:00,140.86,140.9,140.74,140.75,11825.0,134.4352,134.4734,134.3207,134.3302,11825.0
2021-10-26 15:30:00,140.77,140.83,140.76,140.8,11852.0,134.3493,134.4066,134.3398,134.378,11852.0
2021-10-26 15:35:00,140.81,140.81,140.77,140.79,32174.0,134.3875,134.3875,134.3493,134.3684,32174.0
2021-10-26 15:40:00,140.81,140.95,140.79,140.94,6738.0,134.3875,134.5211,134.3684,134.5116,6738.0
2021-10-26 15:45:00,140.94,141.02,140.92,140.92,11399.0,134.5116,134.5879,134.4925,134.4925,11399.0
2021-10-26 15:50:00,140.87,140.87,140.7,140.77,16001.0,134.4448,134.4448,134.2825,134.3493,16001.0
2021-10-26 15:55:00,140.77,140.77,140.54,140.55,28351.0,134.3493,134.3493,134.1298,134.1394,28351.0
2021-10-27 09:30:00,140.32,140.36,140.14,140.17,21550.0,133.9199,133.958,133.7481,133.7767,21550.0
2021-10-27 09:35:00,140.18,140.2,140.01,140.17,10326.0,133.7862,133.8053,133.624,133.7767,10326.0
2021-10-27 09:40:00,140.16,140.44,140.16,140.42,8307.0,133.7671,134.0344,133.7671,134.0153,8307.0
2021-10-27 09:45:00,140.41,140.56,140.41,140.44,11646.0,134.0057,134.1489,134.0057,134.0344,11646.0
2021-10-27 09:50:00,140.43,140.43,140.31,140.4,4962.0,134.0248,134.0248,133.9103,133.9962,4962.0
2021-10-27 09:55:00,140.41,140.47,140.39,140.47,6915.0,134.0057,134.063,133.9867,134.063,6915.0
2021-10-27 10:00:00,140.51,140.51,140.27,140.27,6653.0,134.1012,134.1012,133.8721,133.8721,6653.0
2021-10-27 10:05:00,140.34,140.38,140.19,140.38,12140.0,133.9389,133.9771,133.7958,133.9771,12140.0
2021-10-27 10:10:00,140.38,140.43,140.31,140.31,6229.0,133.9771,134.0248,133.9103,133.9103,6229.0
2021-10-27 10:15:00,140.27,140.3,140.13,140.19,5069.0,133.8721,133.9008,133.7385,133.7958,5069.0
2021-10-27 10:20:00,140.16,140.28,140.16,140.23,2688.0,133.7671,133.8817,133.7671,133.834,2688.0
2021-10-27 10:25:00,140.22,140.25,140.09,140.16,6446.0,133.8244,133.853,133.7003,133.7671,6446.0
2021-10-27 10:30:00,140.15,140.27,140.09,140.27,3914.0,133.7576,133.8721,133.7003,133.8721,3914.0
2021-10-27 10:35:00,140.24,140.24,140.16,140.22,5843.0,133.8435,133.8435,133.7671,133.8244,5843.0
2021-10-27 10:40:00,140.24,140.24,140.1,140.11,3509.0,133.8435,133.8435,133.7099,133.7194,3509.0
2021-10-27 10:45:00,140.16,140.17,140.09,140.1,14617.0,133.7671,133.7767,133.7003,133.7099,14617.0
2021-10-27 10:50:00,140.1,140.21,140.09,140.21,13372.0,133.7099,133.8149,133.7003,133.8149,13372.0
2021-10-27 10:55:00,140.23,140.25,140.01,140.04,6786.0,133.834,133.853,133.624,133.6526,6786.0
2021-10-27 11:00:00,140.03,140.09,140.03,140.06,6093.0,133.6431,133.7003,133.6431,133.6717,6093.0
2021-10-27 11:05:00,140.08,140.21,140.08,140.18,8678.0,133.6908,133.8149,133.6908,133.7862,8678.0
2021-10-27 11:10:00,140.14,140.25,140.14,140.25,2383.0,133.7481,133.853,133.7481,133.853,2383.0
2021-10-27 11:15:00,140.24,140.3,140.18,140.29,4250.0,133.8435,133.9008,133.7862,133.8912,4250.0
2021-10-27 11:20:00,140.31,140.33,140.23,140.24,2150.0,133.9103,133.9294,133.834,133.8435,2150.0
2021-10-27 11:25:00,140.24,140.3,140.2,140.27,1303.0,133.8435,133.9008,133.8053,133.8721,1303.0
2021-10-27 11:30:00,140.28,140.28,140.2,140.22,2601.0,133.8817,133.8817,133.8053,133.8244,2601.0
2021-10-27 11:35:00,140.23,140.27,140.16,140.26,3834.0,133.834,133.8721,133.7671,133.8626,3834.0
2021-10-27 11:40:00,140.25,140.3,140.22,140.22,1445.0,133.853,133.9008,133.8244,133.8244,1445.0
2021-10-27 11:45:00,140.2,140.22,140.18,140.19,3799.0,133.8053,133.8244,133.7862,133.7958,3799.0
2021-10-27 11:50:00,140.18,140.19,140.15,140.18,2007.0,133.7862,133.7958,133.7576,133.7862,2007.0
2021-10-27 11:55:00,140.14,140.15,140.11,140.14,2627.0,133.7481,133.7576,133.7194,133.7481,2627.0
2021-10-27 12:00:00,140.18,140.22,140.16,140.16,4780.0,133.7862,133.8244,133.7671,133.7671,4780.0
2021-10-27 12:05:00,140.16,140.24,140.14,140.21,18821.0,133.7671,133.8435,133.7481,133.8149,18821.0
2021-10-27 12:10:00,140.22,140.3,140.22,140.29,3986.0,133.8244,133.9008,133.8244,133.8912,3986.0
2021-10-27 12:15:00,140.3,140.35,140.28,140.33,4952.0,133.9008,133.9485,133.8817,133.9294,4952.0
2021-10-27 12:20:00,140.33,140.35,140.29,140.31,3952.0,133.9294,133.9485,133.8912,133.9103,3952.0
2021-10-27 12:25:00,140.29,140.31,140.26,140.28,12640.0,133.8912,133.9103,133.8626,133.8817,12640.0
2021-10-27 12:30:00,140.26,140.26,140.17,140.19,11995.0,133.8626,133.8626,133.7767,133.7958,11995.0
2021-10-27 12:35:00,140.19,140.19,140.15,140.18,4365.0,133.7958,133.7958,133.7576,133.7862,4365.0
2021-10-27 12:40:00,140.17,140.26,140.16,140.23,2497.0,133.7767,133.8626,133.7671,133.834,2497.0
2021-10-27 12:45:00,140.24,140.25,140.19,140.19,1978.0,133.8435,133.853,133.7958,133.7958,1978.0
2021-10-27 12:50:00,140.22,140.23,140.19,140.19,2335.0,133.8244,133.834,133.7958,133.7958,2335.0
2021-10-27 12:55:00,140.19,140.22,140.18,140.21,3154.0,133.7958,133.8244,133.7862,133.8149,3154.0
2021-10-27 13:00:00,140.2,140.28,140.2,140.23,6976.0,133.8053,133.8817,133.8053,133.834,6976.0
2021-10-27 13:05:00,140.22,140.3,140.22,140.3,2356.0,133.8244,133.9008,133.8244,133.9008,2356.0
2021-10-27 13:10:00,140.28,140.35,140.27,140.35,2831.0,133.8817,133.9485,133.8721,133.9485,2831.0
2021-10-27 13:15:00,140.34,140.36,140.34,140.35,4488.0,133.9389,133.958,133.9389,133.9485,4488.0
2021-10-27 13:20:00,140.36,140.42,140.35,140.41,3173.0,133.958,134.0153,133.9485,134.0057,3173.0
2021-10-27 13:25:00,140.43,140.43,140.41,140.41,2749.0,134.0248,134.0248,134.0057,134.0057,2749.0
2021-10-27 13:30:00,140.41,140.43,140.4,140.4,1449.0,134.0057,134.0248,133.9962,133.9962,1449.0
2021-10-27 13:35:00,140.38,140.44,140.37,140.43,1511.0,133.9771,134.0344,133.9676,134.0248,1511.0
2021-10-27 13:40:00,140.46,140.46,140.42,140.43,2146.0,134.0535,134.0535,134.0153,134.0248,2146.0
2021-10-27 13:45:00,140.44,140.46,140.41,140.41,2546.0,134.0344,134.0535,134.0057,134.0057,2546.0
2021-10-27 13:50:00,140.42,140.44,140.4,140.44,5335.0,134.0153,134.0344,133.9962,134.0344,5335.0
2021-10-27 13:55:00,140.46,140.51,140.46,140.5,8388.0,134.0535,134.1012,134.0535,134.0916,8388.0
2021-10-27 14:00:00,140.5,140.5,140.45,140.48,4958.0,134.0916,134.0916,134.0439,134.0726,4958.0
2021-10-27 14:05:00,140.47,140.47,140.42,140.44,12848.0,134.063,134.063,134.0153,134.0344,12848.0
2021-10-27 14:10:00,140.47,140.51,140.46,140.5,4400.0,134.063,134.1012,134.0535,134.0916,4400.0
2021-10-27 14:15:00,140.49,140.49,140.47,140.47,31807.0,134.0821,134.0821,134.063,134.063,31807.0
2021-10-27 14:20:00,140.46,140.47,140.4,140.44,4379.0,134.0535,134.063,133.9962,134.0344,4379.0
2021-10-27 14:25:00,140.45,140.46,140.38,140.38,2058.0,134.0439,134.0535,133.9771,133.9771,2058.0
2021-10-27 14:30:00,140.36,140.36,140.26,140.31,4486.0,133.958,133.958,133.8626,133.9103,4486.0
2021-10-27 14:35:00,140.32,140.34,140.29,140.34,3908.0,133.9199,133.9389,133.8912,133.9389,3908.0
2021-10-27 14:40:00,140.33,140.37,140.29,140.3,2857.0,133.9294,133.9676,133.8912,133.9008,2857.0
2021-10-27 14:45:00,140.3,140.32,140.27,140.3,3297.0,133.9008,133.9199,133.8721,133.9008,3297.0
2021-10-27 14:50:00,140.27,140.28,140.25,140.26,3042.0,133.8721,133.8817,133.853,133.8626,3042.0
2021-10-27 14:55:00,140.25,140.25,140.2,140.2,3048.0,133.853,133.853,133.8053,133.8053,3048.0
2021-10-27 15:00:00,140.21,140.22,140.17,140.19,1629.0,133.8149,133.8244,133.7767,133.7958,1629.0
2021-10-27 15:05:00,140.18,140.2,140.12,140.13,9184.0,133.7862,133.8053,133.729,133.7385,9184.0
2021-10-27 15:10:00,140.13,140.13,139.88,139.88,11700.0,133.7385,133.7385,133.4999,133.4999,11700.0
2021-10-27 15:15:00,139.86,139.94,139.76,139.76,8244.0,133.4808,133.5572,133.3854,133.3854,8244.0
2021-10-27 15:20:00,139.75,139.89,139.73,139.88,15035.0,133.3759,133.5095,133.3568,133.4999,15035.0
2021-10-27 15:25:00,139.9,140.01,139.89,140.0,10914.0,133.519,133.624,133.5095,133.6144,10914.0
2021-10-27 15:30:00,139.98,139.98,139.85,139.89,4293.0,133.5954,133.5954,133.4713,133.5095,4293.0
2021-10-27 15:35:00,139.91,139.97,139.85,139.97,17434.0,133.5286,133.5858,133.4713,133.5858,17434.0
2021-10-27 15:40:00,139.97,139.99,139.87,139.89,6486.0,133.5858,133.6049,133.4904,133.5095,6486.0
2021-10-27 15:45:00,139.9,139.94,139.72,139.72,9857.0,133.519,133.5572,133.3472,133.3472,9857.0
2021-10-27 15:50:00,139.7,139.75,139.6,139.6,15048.0,133.3281,133.3759,133.2327,133.2327,15048.0
2021-10-27 15:55:00,139.6,139.6,139.47,139.49,20168.0,133.2327,133.2327,133.1086,133.1277,20168.0
2021-10-28 09:30:00,140.01,140.24,140.01,140.24,12545.0,133.624,133.8435,133.624,133.8435,12545.0
2021-10-28 09:35:00,140.26,140.27,140.04,140.12,9438.0,133.8626,133.8721,133.6526,133.729,9438.0
2021-10-28 09:40:00,140.13,140.23,140.09,140.22,10928.0,133.7385,133.834,133.7003,133.8244,10928.0
2021-10-28 09:45:00,140.28,140.5,140.28,140.48,5118.0,133.8817,134.0916,133.8817,134.0726,5118.0
2021-10-28 09:50:00,140.45,140.49,140.33,140.36,6624.0,134.0439,134.0821,133.9294,133.958,6624.0
2021-10-28 09:55:00,140.37,140.47,140.33,140.43,3272.0,133.9676,134.063,133.9294,134.0248,3272.0
2021-10-28 10:00:00,140.43,140.48,140.35,140.39,5805.0,134.0248,134.0726,133.9485,133.9867,5805.0
2021-10-28 10:05:00,140.34,140.51,140.34,140.48,3788.0,133.9389,134.1012,133.9389,134.0726,3788.0
2021-10-28 10:10:00,140.49,140.52,140.3,140.39,8628.0,134.0821,134.1107,133.9008,133.9867,8628.0
2021-10-28 10:15:00,140.41,140.43,140.34,140.4,7604.0,134.0057,134.0248,133.9389,133.9962,7604.0
2021-10-28 10:20:00,140.39,140.45,140.35,140.42,3132.0,133.9867,134.0439,133.9485,134.0153,3132.0
2021-10-28 10:25:00,140.41,140.55,140.41,140.51,3755.0,134.0057,134.1394,134.0057,134.1012,3755.0
2021-10-28 10:30:00,140.53,140.61,140.53,140.61,22053.0,134.1203,134.1966,134.1203,134.1966,22053.0
2021-10-28 10:35:00,140.6,140.63,140.53,140.62,5669.0,134.1871,134.2157,134.1203,134.2062,5669.0
2021-10-28 10:40:00,140.64,140.64,140.55,140.59,16783.0,134.2253,134.2253,134.1394,134.1775,16783.0
2021-10-28 10:45:00,140.61,140.75,140.6,140.69,9488.0,134.1966,134.3302,134.1871,134.273,9488.0
2021-10-28 10:50:00,140.64,140.67,140.61,140.67,2303.0,134.2253,134.2539,134.1966,134.2539,2303.0
2021-10-28 10:55:00,140.63,140.65,140.57,140.58,42566.0,134.2157,134.2348,134.1584,134.168,42566.0
2021-10-28 11:00:00,140.6,140.6,140.55,140.58,5005.0,134.1871,134.1871,134.1394,134.168,5005.0
2021-10-28 11:05:00,140.59,140.66,140.57,140.62,45391.0,134.1775,134.2443,134.1584,134.2062,45391.0
2021-10-28 11:10:00,140.62,140.66,140.62,140.65,3322.0,134.2062,134.2443,134.2062,134.2348,3322.0
2021-10-28 11:15:00,140.66,140.69,140.65,140.67,3922.0,134.2443,134.273,134.2348,134.2539,3922.0
2021-10-28 11:20:00,140.68,140.69,140.6,140.65,3129.0,134.2634,134.273,134.1871,134.2348,3129.0
2021-10-28 11:25:00,140.66,140.67,140.62,140.66,5441.0,134.2443,134.2539,134.2062,134.2443,5441.0
2021-10-28 11:30:00,140.66,140.68,140.64,140.68,4255.0,134.2443,134.2634,134.2253,134.2634,4255.0
2021-10-28 11:35:00,140.7,140.72,140.7,140.71,1054.0,134.2825,134.3016,134.2825,134.2921,1054.0
2021-10-28 11:40:00,140.71,140.73,140.7,140.73,613.0,134.2921,134.3112,134.2825,134.3112,613.0
2021-10-28 11:45:00,140.72,140.73,140.46,140.46,9539.0,134.3016,134.3112,134.0535,134.0535,9539.0
2021-10-28 11:50:00,140.4,140.53,140.4,140.5,2530.0,133.9962,134.1203,133.9962,134.0916,2530.0
2021-10-28 11:55:00,140.47,140.49,140.43,140.44,1611.0,134.063,134.0821,134.0248,134.0344,1611.0
2021-10-28 12:00:00,140.44,140.49,140.44,140.49,1460.0,134.0344,134.0821,134.0344,134.0821,1460.0
2021-10-28 12:05:00,140.5,140.54,140.5,140.53,3467.0,134.0916,134.1298,134.0916,134.1203,3467.0
2021-10-28 12:10:00,140.56,140.63,140.55,140.63,2566.0,134.1489,134.2157,134.1394,134.2157,2566.0
2021-10-28 12:15:00,140.65,140.65,140.62,140.63,3269.0,134.2348,134.2348,134.2062,134.2157,3269.0
2021-10-28 12:20:00,140.6,140.6,140.57,140.58,857.0,134.1871,134.1871,134.1584,134.168,857.0
2021-10-28 12:25:00,140.58,140.59,140.52,140.52,3259.0,134.168,134.1775,134.1107,134.1107,3259.0
2021-10-28 12:30:00,140.49,140.57,140.46,140.56,2602.0,134.0821,134.1584,134.0535,134.1489,2602.0
2021-10-28 12:35:00,140.5,140.51,140.48,140.51,2278.0,134.0916,134.1012,134.0726,134.1012,2278.0
2021-10-28 12:40:00,140.52,140.53,140.48,140.53,2033.0,134.1107,134.1203,134.0726,134.1203,2033.0
2021-10-28 12:45:00,140.52,140.53,140.49,140.49,1880.0,134.1107,134.1203,134.0821,134.0821,1880.0
2021-10-28 12:50:00,140.45,140.45,140.37,140.39,7475.0,134.0439,134.0439,133.9676,133.9867,7475.0
2021-10-28 12:55:00,140.36,140.36,140.23,140.28,8987.0,133.958,133.958,133.834,133.8817,8987.0
2021-10-28 13:00:00,140.28,140.39,140.28,140.39,2612.0,133.8817,133.9867,133.8817,133.9867,2612.0
2021-10-28 13:05:00,140.37,140.37,140.35,140.37,500.0,133.9676,133.9676,133.9485,133.9676,500.0
2021-10-28 13:10:00,140.37,140.37,140.33,140.34,2650.0,133.9676,133.9676,133.9294,133.9389,2650.0
2021-10-28 13:15:00,140.36,140.38,140.32,140.32,59577.0,133.958,133.9771,133.9199,133.9199,59577.0
2021-10-28 13:20:00,140.32,140.35,140.3,140.31,1329.0,133.9199,133.9485,133.9008,133.9103,1329.0
2021-10-28 13:25:00,140.3,140.36,140.29,140.35,4698.0,133.9008,133.958,133.8912,133.9485,4698.0
2021-10-28 13:30:00,140.41,140.47,140.41,140.43,9824.0,134.0057,134.063,134.0057,134.0248,9824.0
2021-10-28 13:35:00,140.44,140.45,140.41,140.45,9332.0,134.0344,134.0439,134.0057,134.0439,9332.0
2021-10-28 13:40:00,140.44,140.49,140.44,140.48,3728.0,134.0344,134.0821,134.0344,134.0726,3728.0
2021-10-28 13:45:00,140.47,140.49,140.45,140.46,1900.0,134.063,134.0821,134.0439,134.0535,1900.0
2021-10-28 13:50:00,140.46,140.48,140.46,140.46,9773.0,134.0535,134.0726,134.0535,134.0535,9773.0
2021-10-28 13:55:00,140.46,140.46,140.39,140.4,1667.0,134.0535,134.0535,133.9867,133.9962,1667.0
2021-10-28 14:00:00,140.43,140.52,140.42,140.51,4058.0,134.0248,134.1107,134.0153,134.1012,4058.0
2021-10-28 14:05:00,140.52,140.55,140.51,140.55,2475.0,134.1107,134.1394,134.1012,134.1394,2475.0
2021-10-28 14:10:00,140.54,140.55,140.49,140.49,2005.0,134.1298,134.1394,134.0821,134.0821,2005.0
2021-10-28 14:15:00,140.49,140.6,140.49,140.58,6806.0,134.0821,134.1871,134.0821,134.168,6806.0
2021-10-28 14:20:00,140.59,140.61,140.58,140.61,1500.0,134.1775,134.1966,134.168,134.1966,1500.0
2021-10-28 14:25:00,140.6,140.61,140.55,140.57,4803.0,134.1871,134.1966,134.1394,134.1584,4803.0
2021-10-28 14:30:00,140.58,140.58,140.56,140.58,22344.0,134.168,134.168,134.1489,134.168,22344.0
2021-10-28 14:35:00,140.58,140.65,140.58,140.61,7343.0,134.168,134.2348,134.168,134.1966,7343.0
2021-10-28 14:40:00,140.61,140.61,140.55,140.59,8194.0,134.1966,134.1966,134.1394,134.1775,8194.0
2021-10-28 14:45:00,140.59,140.62,140.55,140.62,8375.0,134.1775,134.2062,134.1394,134.2062,8375.0
2021-10-28 14:50:00,140.63,140.64,140.55,140.55,4776.0,134.2157,134.2253,134.1394,134.1394,4776.0
2021-10-28 14:55:00,140.54,140.55,140.5,140.54,3078.0,134.1298,134.1394,134.0916,134.1298,3078.0
2021-10-28 15:00:00,140.53,140.53,140.44,140.47,4780.0,134.1203,134.1203,134.0344,134.063,4780.0
2021-10-28 15:05:00,140.47,140.53,140.46,140.53,3813.0,134.063,134.1203,134.0535,134.1203,3813.0
2021-10-28 15:10:00,140.53,140.53,140.46,140.47,3903.0,134.1203,134.1203,134.0535,134.063,3903.0
2021-10-28 15:15:00,140.47,140.58,140.46,140.56,5673.0,134.063,134.168,134.0535,134.1489,5673.0
2021-10-28 15:20:00,140.56,140.6,140.51,140.53,5662.0,134.1489,134.1871,134.1012,134.1203,5662.0
2021-10-28 15:25:00,140.53,140.53,140.5,140.53,4732.0,134.1203,134.1203,134.0916,134.1203,4732.0
2021-10-28 15:30:00,140.53,140.66,140.5,140.58,10975.0,134.1203,134.2443,134.0916,134.168,10975.0
2021-10-28 15:35:00,140.58,140.66,140.57,140.63,3786.0,134.168,134.2443,134.1584,134.2157,3786.0
2021-10-28 15:40:00,140.63,140.66,140.53,140.53,12718.0,134.2157,134.2443,134.1203,134.1203,12718.0
2021-10-28 15:45:00,140.53,140.61,140.5,140.57,11633.0,134.1203,134.1966,134.0916,134.1584,11633.0
2021-10-28 15:50:00,140.58,140.75,140.57,140.75,25623.0,134.168,134.3302,134.1584,134.3302,25623.0
2021-10-28 15:55:00,140.74,140.84,140.72,140.83,18221.0,134.3207,134.4161,134.3016,134.4066,18221.0
2021-10-29 09:30:00,140.49,140.74,140.18,140.7,27189.0,134.0821,134.3207,133.7862,134.2825,27189.0
2021-10-29 09:35:00,140.69,140.96,140.69,140.95,10322.0,134.273,134.5307,134.273,134.5211,10322.0
2021-10-29 09:40:00,140.95,141.08,140.95,141.01,10663.0,134.5211,134.6452,134.5211,134.5784,10663.0
2021-10-29 09:45:00,141.08,141.15,140.98,141.15,10297.0,134.6452,134.712,134.5497,134.712,10297.0
2021-10-29 09:50:00,141.15,141.23,141.01,141.23,12836.0,134.712,134.7883,134.5784,134.7883,12836.0
2021-10-29 09:55:00,141.24,141.28,141.1,141.11,5069.0,134.7979,134.8361,134.6643,134.6738,5069.0
2021-10-29 10:00:00,141.12,141.18,141.09,141.14,8320.0,134.6834,134.7406,134.6547,134.7025,8320.0
2021-10-29 10:05:00,141.14,141.29,141.14,141.28,2814.0,134.7025,134.8456,134.7025,134.8361,2814.0
2021-10-29 10:10:00,141.27,141.28,141.22,141.28,2904.0,134.8265,134.8361,134.7788,134.8361,2904.0
2021-10-29 10:15:00,141.27,141.27,141.1,141.22,5895.0,134.8265,134.8265,134.6643,134.7788,5895.0
2021-10-29 10:20:00,141.2,141.3,141.16,141.16,3803.0,134.7597,134.8552,134.7215,134.7215,3803.0
2021-10-29 10:25:00,141.18,141.22,141.11,141.18,10681.0,134.7406,134.7788,134.6738,134.7406,10681.0
2021-10-29 10:30:00,141.19,141.2,141.1,141.15,12272.0,134.7502,134.7597,134.6643,134.712,12272.0
2021-10-29 10:35:00,141.16,141.24,141.16,141.19,3001.0,134.7215,134.7979,134.7215,134.7502,3001.0
2021-10-29 10:40:00,141.19,141.27,141.18,141.27,4659.0,134.7502,134.8265,134.7406,134.8265,4659.0
2021-10-29 10:45:00,141.27,141.36,141.26,141.36,5056.0,134.8265,134.9124,134.817,134.9124,5056.0
2021-10-29 10:50:00,141.36,141.4,141.29,141.29,4053.0,134.9124,134.9506,134.8456,134.8456,4053.0
2021-10-29 10:55:00,141.28,141.39,141.27,141.3,1605.0,134.8361,134.941,134.8265,134.8552,1605.0
2021-10-29 11:00:00,141.32,141.36,141.3,141.36,1250.0,134.8742,134.9124,134.8552,134.9124,1250.0
2021-10-29 11:05:00,141.4,141.51,141.35,141.5,2859.0,134.9506,135.0556,134.9029,135.046,2859.0
2021-10-29 11:10:00,141.53,141.55,141.53,141.54,830.0,135.0747,135.0938,135.0747,135.0842,830.0
2021-10-29 11:15:00,141.52,141.59,141.52,141.59,707.0,135.0651,135.1319,135.0651,135.1319,707.0
2021-10-29 11:20:00,141.59,141.6,141.55,141.59,1924.0,135.1319,135.1415,135.0938,135.1319,1924.0
2021-10-29 11:25:00,141.61,141.61,141.6,141.61,213.0,135.151,135.151,135.1415,135.151,213.0
2021-10-29 11:30:00,141.58,141.71,141.58,141.71,2996.0,135.1224,135.2465,135.1224,135.2465,2996.0
2021-10-29 11:35:00,141.67,141.67,141.54,141.54,1643.0,135.2083,135.2083,135.0842,135.0842,1643.0
2021-10-29 11:40:00,141.55,141.57,141.49,141.49,1213.0,135.0938,135.1128,135.0365,135.0365,1213.0
2021-10-29 11:45:00,141.49,141.5,141.48,141.5,2167.0,135.0365,135.046,135.0269,135.046,2167.0
2021-10-29 11:50:00,141.52,141.57,141.52,141.57,900.0,135.0651,135.1128,135.0651,135.1128,900.0
2021-10-29 11:55:00,141.59,141.65,141.59,141.59,6952.0,135.1319,135.1892,135.1319,135.1319,6952.0
2021-10-29 12:00:00,141.6,141.62,141.57,141.62,2216.0,135.1415,135.1606,135.1128,135.1606,2216.0
2021-10-29 12:05:00,141.65,141.73,141.65,141.73,637.0,135.1892,135.2655,135.1892,135.2655,637.0
2021-10-29 12:10:00,141.72,141.8,141.72,141.76,5839.0,135.256,135.3323,135.256,135.2942,5839.0
2021-10-29 12:15:00,141.77,141.77,141.74,141.75,1738.0,135.3037,135.3037,135.2751,135.2846,1738.0
2021-10-29 12:20:00,141.78,141.94,141.75,141.94,3069.0,135.3133,135.466,135.2846,135.466,3069.0
2021-10-29 12:25:00,141.89,141.93,141.88,141.93,3633.0,135.4182,135.4564,135.4087,135.4564,3633.0
2021-10-29 12:30:00,141.93,141.93,141.88,141.88,8687.0,135.4564,135.4564,135.4087,135.4087,8687.0
2021-10-29 12:35:00,141.88,141.88,141.86,141.88,1535.0,135.4087,135.4087,135.3896,135.4087,1535.0
2021-10-29 12:40:00,141.87,141.9,141.86,141.89,12317.0,135.3992,135.4278,135.3896,135.4182,12317.0
2021-10-29 12:45:00,141.9,141.9,141.8,141.8,2700.0,135.4278,135.4278,135.3323,135.3323,2700.0
2021-10-29 12:50:00,141.79,141.79,141.77,141.78,300.0,135.3228,135.3228,135.3037,135.3133,300.0
2021-10-29 12:55:00,141.81,141.82,141.75,141.76,5093.0,135.3419,135.3514,135.2846,135.2942,5093.0
2021-10-29 13:00:00,141.76,141.8,141.74,141.79,3790.0,135.2942,135.3323,135.2751,135.3228,3790.0
2021-10-29 13:05:00,141.79,141.81,141.77,141.81,3716.0,135.3228,135.3419,135.3037,135.3419,3716.0
2021-10-29 13:10:00,141.8,141.84,141.79,141.81,3483.0,135.3323,135.3705,135.3228,135.3419,3483.0
2021-10-29 13:15:00,141.82,141.83,141.82,141.83,2209.0,135.3514,135.361,135.3514,135.361,2209.0
2021-10-29 13:20:00,141.87,141.87,141.81,141.82,9629.0,135.3992,135.3992,135.3419,135.3514,9629.0
2021-10-29 13:25:00,141.81,141.82,141.8,141.81,749.0,135.3419,135.3514,135.3323,135.3419,749.0
2021-10-29 13:30:00,141.81,141.84,141.81,141.84,1499.0,135.3419,135.3705,135.3419,135.3705,1499.0
2021-10-29 13:35:00,141.84,141.85,141.81,141.82,1961.0,135.3705,135.3801,135.3419,135.3514,1961.0
2021-10-29 13:40:00,141.79,141.84,141.79,141.82,7761.0,135.3228,135.3705,135.3228,135.3514,7761.0
2021-10-29 13:45:00,141.8,141.8,141.75,141.75,1995.0,135.3323,135.3323,135.2846,135.2846,1995.0
2021-10-29 13:50:00,141.77,141.8,141.75,141.77,3910.0,135.3037,135.3323,135.2846,135.3037,3910.0
2021-10-29 13:55:00,141.79,141.81,141.78,141.8,427.0,135.3228,135.3419,135.3133,135.3323,427.0
2021-10-29 14:00:00,141.77,141.8,141.75,141.8,7239.0,135.3037,135.3323,135.2846,135.3323,7239.0
2021-10-29 14:05:00,141.81,141.81,141.78,141.78,2465.0,135.3419,135.3419,135.3133,135.3133,2465.0
2021-10-29 14:10:00,141.77,141.8,141.73,141.73,4108.0,135.3037,135.3323,135.2655,135.2655,4108.0
2021-10-29 14:15:00,141.73,141.73,141.66,141.67,3860.0,135.2655,135.2655,135.1987,135.2083,3860.0
2021-10-29 14:20:00,141.69,141.69,141.57,141.58,4396.0,135.2274,135.2274,135.1128,135.1224,4396.0
2021-10-29 14:25:00,141.56,141.57,141.5,141.5,23770.0,135.1033,135.1128,135.046,135.046,23770.0
2021-10-29 14:30:00,141.5,141.52,141.47,141.51,2650.0,135.046,135.0651,135.0174,135.0556,2650.0
2021-10-29 14:35:00,141.5,141.54,141.5,141.53,3115.0,135.046,135.0842,135.046,135.0747,3115.0
2021-10-29 14:40:00,141.54,141.63,141.53,141.61,2816.0,135.0842,135.1701,135.0747,135.151,2816.0
2021-10-29 14:45:00,141.65,141.65,141.62,141.65,3770.0,135.1892,135.1892,135.1606,135.1892,3770.0
2021-10-29 14:50:00,141.63,141.66,141.62,141.66,1727.0,135.1701,135.1987,135.1606,135.1987,1727.0
2021-10-29 14:55:00,141.65,141.67,141.6,141.6,920.0,135.1892,135.2083,135.1415,135.1415,920.0
2021-10-29 15:00:00,141.58,141.65,141.56,141.57,1087.0,135.1224,135.1892,135.1033,135.1128,1087.0
2021-10-29 15:05:00,141.59,141.68,141.59,141.65,4943.0,135.1319,135.2178,135.1319,135.1892,4943.0
2021-10-29 15:10:00,141.63,141.65,141.59,141.61,1972.0,135.1701,135.1892,135.1319,135.151,1972.0
2021-10-29 15:15:00,141.58,141.58,141.43,141.52,6524.0,135.1224,135.1224,134.9792,135.0651,6524.0
2021-10-29 15:20:00,141.52,141.58,141.48,141.49,6757.0,135.0651,135.1224,135.0269,135.0365,6757.0
2021-10-29 15:25:00,141.49,141.56,141.48,141.55,15488.0,135.0365,135.1033,135.0269,135.0938,15488.0
2021-10-29 15:30:00,141.52,141.61,141.52,141.59,8748.0,135.0651,135.151,135.0651,135.1319,8748.0
2021-10-29 15:35:00,141.61,141.68,141.6,141.64,6135.0,135.151,135.2178,135.1415,135.1796,6135.0
2021-10-29 15:40:00,141.65,141.74,141.65,141.72,11392.0,135.1892,135.2751,135.1892,135.256,11392.0
2021-10-29 15:45:00,141.71,141.81,141.71,141.73,23365.0,135.2465,135.3419,135.2465,135.2655,23365.0
2021-10-29 15:50:00,141.77,141.91,141.71,141.9,65391.0,135.3037,135.4373,135.2465,135.4278,65391.0
2021-10-29 15:55:00,141.91,141.97,141.82,141.84,42953.0,135.4373,135.4946,135.3514,135.3705,42953.0
2021-11-01 09:30:00,142.28,142.34,142.04,142.31,20540.0,135.7905,135.8477,135.5614,135.8191,20540.0
2021-11-01 09:35:00,142.31,142.31,142.05,142.2,27885.0,135.8191,135.8191,135.5709,135.7141,27885.0
2021-11-01 09:40:00,142.19,142.19,142.02,142.04,9711.0,135.7046,135.7046,135.5423,135.5614,9711.0
2021-11-01 09:45:00,142.02,142.11,141.85,141.86,13834.0,135.5423,135.6282,135.3801,135.3896,13834.0
2021-11-01 09:50:00,141.82,141.93,141.79,141.91,3350.0,135.3514,135.4564,135.3228,135.4373,3350.0
2021-11-01 09:55:00,141.87,141.9,141.86,141.88,5651.0,135.3992,135.4278,135.3896,135.4087,5651.0
2021-11-01 10:00:00,141.83,141.83,141.48,141.56,16556.0,135.361,135.361,135.0269,135.1033,16556.0
2021-11-01 10:05:00,141.59,141.74,141.59,141.74,2921.0,135.1319,135.2751,135.1319,135.2751,2921.0
2021-11-01 10:10:00,141.69,141.71,141.56,141.62,2501.0,135.2274,135.2465,135.1033,135.1606,2501.0
2021-11-01 10:15:00,141.62,141.68,141.61,141.66,2587.0,135.1606,135.2178,135.151,135.1987,2587.0
2021-11-01 10:20:00,141.66,141.72,141.57,141.57,7864.0,135.1987,135.256,135.1128,135.1128,7864.0
2021-11-01 10:25:00,141.56,141.67,141.56,141.64,1775.0,135.1033,135.2083,135.1033,135.1796,1775.0
2021-11-01 10:30:00,141.57,141.59,141.5,141.56,4747.0,135.1128,135.1319,135.046,135.1033,4747.0
2021-11-01 10:35:00,141.58,141.58,141.47,141.47,2393.0,135.1224,135.1224,135.0174,135.0174,2393.0
2021-11-01 10:40:00,141.49,141.49,141.42,141.47,4343.0,135.0365,135.0365,134.9697,135.0174,4343.0
2021-11-01 10:45:00,141.49,141.5,141.44,141.46,1383.0,135.0365,135.046,134.9888,135.0079,1383.0
2021-11-01 10:50:00,141.49,141.55,141.38,141.38,6270.0,135.0365,135.0938,134.9315,134.9315,6270.0
2021-11-01 10:55:00,141.37,141.4,141.32,141.36,9298.0,134.922,134.9506,134.8742,134.9124,9298.0
2021-11-01 11:00:00,141.44,141.56,141.44,141.54,4480.0,134.9888,135.1033,134.9888,135.0842,4480.0
2021-11-01 11:05:00,141.53,141.55,141.49,141.49,2628.0,135.0747,135.0938,135.0365,135.0365,2628.0
2021-11-01 11:10:00,141.47,141.47,141.4,141.42,1493.0,135.0174,135.0174,134.9506,134.9697,1493.0
2021-11-01 11:15:00,141.42,141.5,141.41,141.5,14539.0,134.9697,135.046,134.9601,135.046,14539.0
2021-11-01 11:20:00,141.53,141.58,141.52,141.58,2769.0,135.0747,135.1224,135.0651,135.1224,2769.0
2021-11-01 11:25:00,141.55,141.57,141.54,141.54,2626.0,135.0938,135.1128,135.0842,135.0842,2626.0
2021-11-01 11:30:00,141.53,141.61,141.53,141.59,700.0,135.0747,135.151,135.0747,135.1319,700.0
2021-11-01 11:35:00,141.58,141.58,141.51,141.52,46312.0,135.1224,135.1224,135.0556,135.0651,46312.0
2021-11-01 11:40:00,141.51,141.57,141.49,141.57,1555.0,135.0556,135.1128,135.0365,135.1128,1555.0
2021-11-01 11:45:00,141.53,141.58,141.52,141.58,2986.0,135.0747,135.1224,135.0651,135.1224,2986.0
2021-11-01 11:50:00,141.57,141.57,141.51,141.55,39318.0,135.1128,135.1128,135.0556,135.0938,39318.0
2021-11-01 11:55:00,141.54,141.63,141.54,141.63,14665.0,135.0842,135.1701,135.0842,135.1701,14665.0
2021-11-01 12:00:00,141.65,141.65,141.62,141.64,2098.0,135.1892,135.1892,135.1606,135.1796,2098.0
2021-11-01 12:05:00,141.65,141.68,141.63,141.68,1955.0,135.1892,135.2178,135.1701,135.2178,1955.0
2021-11-01 12:10:00,141.66,141.69,141.66,141.69,1303.0,135.1987,135.2274,135.1987,135.2274,1303.0
2021-11-01 12:15:00,141.66,141.7,141.63,141.7,1200.0,135.1987,135.2369,135.1701,135.2369,1200.0
2021-11-01 12:20:00,141.66,141.7,141.65,141.67,2094.0,135.1987,135.2369,135.1892,135.2083,2094.0
2021-11-01 12:25:00,141.66,141.67,141.64,141.65,8061.0,135.1987,135.2083,135.1796,135.1892,8061.0
2021-11-01 12:30:00,141.67,141.7,141.64,141.64,1511.0,135.2083,135.2369,135.1796,135.1796,1511.0
2021-11-01 12:35:00,141.65,141.69,141.63,141.69,5568.0,135.1892,135.2274,135.1701,135.2274,5568.0
2021-11-01 12:40:00,141.68,141.69,141.65,141.66,9980.0,135.2178,135.2274,135.1892,135.1987,9980.0
2021-11-01 12:45:00,141.66,141.68,141.63,141.68,2368.0,135.1987,135.2178,135.1701,135.2178,2368.0
2021-11-01 12:50:00,141.68,141.69,141.67,141.68,6384.0,135.2178,135.2274,135.2083,135.2178,6384.0
2021-11-01 12:55:00,141.68,141.69,141.67,141.68,1990.0,135.2178,135.2274,135.2083,135.2178,1990.0
2021-11-01 13:00:00,141.69,141.7,141.64,141.64,1163.0,135.2274,135.2369,135.1796,135.1796,1163.0
2021-11-01 13:05:00,141.65,141.67,141.6,141.61,1822.0,135.1892,135.2083,135.1415,135.151,1822.0
2021-11-01 13:10:00,141.61,141.61,141.57,141.59,2750.0,135.151,135.151,135.1128,135.1319,2750.0
2021-11-01 13:15:00,141.61,141.64,141.58,141.58,2558.0,135.151,135.1796,135.1224,135.1224,2558.0
2021-11-01 13:20:00,141.55,141.55,141.41,141.41,2768.0,135.0938,135.0938,134.9601,134.9601,2768.0
2021-11-01 13:25:00,141.39,141.48,141.39,141.45,1284.0,134.941,135.0269,134.941,134.9983,1284.0
2021-11-01 13:30:00,141.42,141.43,141.36,141.38,7777.0,134.9697,134.9792,134.9124,134.9315,7777.0
2021-11-01 13:35:00,141.4,141.43,141.39,141.41,5613.0,134.9506,134.9792,134.941,134.9601,5613.0
2021-11-01 13:40:00,141.4,141.4,141.24,141.25,9996.0,134.9506,134.9506,134.7979,134.8074,9996.0
2021-11-01 13:45:00,141.24,141.32,141.24,141.29,5860.0,134.7979,134.8742,134.7979,134.8456,5860.0
2021-11-01 13:50:00,141.3,141.3,141.22,141.23,5346.0,134.8552,134.8552,134.7788,134.7883,5346.0
2021-11-01 13:55:00,141.24,141.3,141.23,141.28,4058.0,134.7979,134.8552,134.7883,134.8361,4058.0
2021-11-01 14:00:00,141.28,141.31,141.24,141.24,2819.0,134.8361,134.8647,134.7979,134.7979,2819.0
2021-11-01 14:05:00,141.23,141.27,141.2,141.24,9945.0,134.7883,134.8265,134.7597,134.7979,9945.0
2021-11-01 14:10:00,141.25,141.27,141.16,141.17,5004.0,134.8074,134.8265,134.7215,134.7311,5004.0
2021-11-01 14:15:00,141.17,141.18,141.11,141.13,5536.0,134.7311,134.7406,134.6738,134.6929,5536.0
2021-11-01 14:20:00,141.19,141.26,141.19,141.25,3314.0,134.7502,134.817,134.7502,134.8074,3314.0
2021-11-01 14:25:00,141.26,141.27,141.23,141.24,5746.0,134.817,134.8265,134.7883,134.7979,5746.0
2021-11-01 14:30:00,141.26,141.33,141.26,141.33,3701.0,134.817,134.8838,134.817,134.8838,3701.0
2021-11-01 14:35:00,141.33,141.37,141.33,141.34,4750.0,134.8838,134.922,134.8838,134.8933,4750.0
2021-11-01 14:40:00,141.32,141.38,141.32,141.38,3815.0,134.8742,134.9315,134.8742,134.9315,3815.0
2021-11-01 14:45:00,141.38,141.4,141.37,141.39,12505.0,134.9315,134.9506,134.922,134.941,12505.0
2021-11-01 14:50:00,141.4,141.4,141.33,141.34,5670.0,134.9506,134.9506,134.8838,134.8933,5670.0
2021-11-01 14:55:00,141.34,141.41,141.33,141.38,8214.0,134.8933,134.9601,134.8838,134.9315,8214.0
2021-11-01 15:00:00,141.34,141.38,141.34,141.36,1525.0,134.8933,134.9315,134.8933,134.9124,1525.0
2021-11-01 15:05:00,141.38,141.38,141.33,141.33,1057.0,134.9315,134.9315,134.8838,134.8838,1057.0
2021-11-01 15:10:00,141.34,141.36,141.34,141.34,4444.0,134.8933,134.9124,134.8933,134.8933,4444.0
2021-11-01 15:15:00,141.32,141.35,141.32,141.33,1646.0,134.8742,134.9029,134.8742,134.8838,1646.0
2021-11-01 15:20:00,141.33,141.39,141.26,141.39,4567.0,134.8838,134.941,134.817,134.941,4567.0
2021-11-01 15:25:00,141.41,141.41,141.37,141.37,5286.0,134.9601,134.9601,134.922,134.922,5286.0
2021-11-01 15:30:00,141.39,141.48,141.39,141.47,7185.0,134.941,135.0269,134.941,135.0174,7185.0
2021-11-01 15:35:00,141.47,141.5,141.42,141.46,12105.0,135.0174,135.046,134.9697,135.0079,12105.0
2021-11-01 15:40:00,141.46,141.49,141.42,141.48,15440.0,135.0079,135.0365,134.9697,135.0269,15440.0
2021-11-01 15:45:00,141.48,141.51,141.48,141.49,1432.0,135.0269,135.0556,135.0269,135.0365,1432.0
2021-11-01 15:50:00,141.49,141.56,141.43,141.47,23591.0,135.0365,135.1033,134.9792,135.0174,23591.0
2021-11-01 15:55:00,141.48,141.62,141.45,141.59,58821.0,135.0269,135.1606,134.9983,135.1319,58821.0
2021-11-02 09:30:00,141.92,142.03,141.87,141.87,9523.0,135.4469,135.5519,135.3992,135.3992,9523.0
2021-11-02 09:35:00,141.87,142.09,141.86,142.07,24177.0,135.3992,135.6091,135.3896,135.59,24177.0
2021-11-02 09:40:00,142.1,142.1,141.93,141.98,12826.0,135.6187,135.6187,135.4564,135.5041,12826.0
2021-11-02 09:45:00,141.98,142.08,141.98,141.98,11127.0,135.5041,135.5996,135.5041,135.5041,11127.0
2021-11-02 09:50:00,141.96,142.04,141.96,142.04,5754.0,135.485,135.5614,135.485,135.5614,5754.0
2021-11-02 09:55:00,142.0,142.17,141.99,142.14,4279.0,135.5232,135.6855,135.5137,135.6568,4279.0
2021-11-02 10:00:00,142.18,142.19,142.1,142.16,5107.0,135.695,135.7046,135.6187,135.6759,5107.0
2021-11-02 10:05:00,142.16,142.16,141.99,142.08,4362.0,135.6759,135.6759,135.5137,135.5996,4362.0
2021-11-02 10:10:00,142.08,142.1,141.95,141.96,8755.0,135.5996,135.6187,135.4755,135.485,8755.0
2021-11-02 10:15:00,142.04,142.09,142.02,142.04,2702.0,135.5614,135.6091,135.5423,135.5614,2702.0
2021-11-02 10:20:00,142.04,142.08,142.01,142.08,10934.0,135.5614,135.5996,135.5328,135.5996,10934.0
2021-11-02 10:25:00,142.09,142.13,142.06,142.06,2808.0,135.6091,135.6473,135.5805,135.5805,2808.0
2021-11-02 10:30:00,142.11,142.18,142.11,142.17,1869.0,135.6282,135.695,135.6282,135.6855,1869.0
2021-11-02 10:35:00,142.16,142.18,142.12,142.17,2123.0,135.6759,135.695,135.6378,135.6855,2123.0
2021-11-02 10:40:00,142.2,142.22,142.18,142.2,4266.0,135.7141,135.7332,135.695,135.7141,4266.0
2021-11-02 10:45:00,142.16,142.23,142.16,142.22,10822.0,135.6759,135.7427,135.6759,135.7332,10822.0
2021-11-02 10:50:00,142.23,142.27,142.22,142.22,2739.0,135.7427,135.7809,135.7332,135.7332,2739.0
2021-11-02 10:55:00,142.22,142.35,142.22,142.32,8845.0,135.7332,135.8573,135.7332,135.8286,8845.0
2021-11-02 11:00:00,142.33,142.42,142.33,142.36,6319.0,135.8382,135.9241,135.8382,135.8668,6319.0
2021-11-02 11:05:00,142.37,142.38,142.27,142.27,8352.0,135.8763,135.8859,135.7809,135.7809,8352.0
2021-11-02 11:10:00,142.27,142.28,142.21,142.23,4694.0,135.7809,135.7905,135.7236,135.7427,4694.0
2021-11-02 11:15:00,142.22,142.22,142.2,142.2,765.0,135.7332,135.7332,135.7141,135.7141,765.0
2021-11-02 11:20:00,142.21,142.27,142.2,142.27,4384.0,135.7236,135.7809,135.7141,135.7809,4384.0
2021-11-02 11:25:00,142.26,142.34,142.24,142.34,48446.0,135.7714,135.8477,135.7523,135.8477,48446.0
2021-11-02 11:30:00,142.34,142.38,142.31,142.38,2842.0,135.8477,135.8859,135.8191,135.8859,2842.0
2021-11-02 11:35:00,142.37,142.38,142.37,142.37,829.0,135.8763,135.8859,135.8763,135.8763,829.0
2021-11-02 11:40:00,142.36,142.51,142.35,142.51,3050.0,135.8668,136.01,135.8573,136.01,3050.0
2021-11-02 11:45:00,142.52,142.53,142.43,142.43,10186.0,136.0195,136.0291,135.9336,135.9336,10186.0
2021-11-02 11:50:00,142.41,142.41,142.29,142.29,949.0,135.9145,135.9145,135.8,135.8,949.0
2021-11-02 11:55:00,142.32,142.32,142.25,142.25,8094.0,135.8286,135.8286,135.7618,135.7618,8094.0
2021-11-02 12:00:00,142.25,142.26,142.18,142.21,1623.0,135.7618,135.7714,135.695,135.7236,1623.0
2021-11-02 12:05:00,142.21,142.21,142.19,142.19,1786.0,135.7236,135.7236,135.7046,135.7046,1786.0
2021-11-02 12:10:00,142.17,142.28,142.16,142.27,1852.0,135.6855,135.7905,135.6759,135.7809,1852.0
2021-11-02 12:15:00,142.28,142.34,142.28,142.32,1343.0,135.7905,135.8477,135.7905,135.8286,1343.0
2021-11-02 12:20:00,142.36,142.39,142.34,142.36,3254.0,135.8668,135.8954,135.8477,135.8668,3254.0
2021-11-02 12:25:00,142.36,142.38,142.34,142.37,1571.0,135.8668,135.8859,135.8477,135.8763,1571.0
2021-11-02 12:30:00,142.37,142.37,142.35,142.37,757.0,135.8763,135.8763,135.8573,135.8763,757.0
2021-11-02 12:35:00,142.4,142.47,142.4,142.47,3607.0,135.905,135.9718,135.905,135.9718,3607.0
2021-11-02 12:40:00,142.46,142.48,142.41,142.44,852.0,135.9622,135.9813,135.9145,135.9432,852.0
2021-11-02 12:45:00,142.46,142.51,142.45,142.49,2509.0,135.9622,136.01,135.9527,135.9909,2509.0
2021-11-02 12:50:00,142.49,142.5,142.49,142.5,475.0,135.9909,136.0004,135.9909,136.0004,475.0
2021-11-02 12:55:00,142.48,142.51,142.47,142.49,1001.0,135.9813,136.01,135.9718,135.9909,1001.0
2021-11-02 13:00:00,142.49,142.49,142.42,142.45,3032.0,135.9909,135.9909,135.9241,135.9527,3032.0
2021-11-02 13:05:00,142.45,142.46,142.41,142.44,1839.0,135.9527,135.9622,135.9145,135.9432,1839.0
2021-11-02 13:10:00,142.44,142.45,142.42,142.43,5546.0,135.9432,135.9527,135.9241,135.9336,5546.0
2021-11-02 13:15:00,142.43,142.43,142.38,142.39,26652.0,135.9336,135.9336,135.8859,135.8954,26652.0
2021-11-02 13:20:00,142.38,142.41,142.37,142.41,7107.0,135.8859,135.9145,135.8763,135.9145,7107.0
2021-11-02 13:25:00,142.4,142.4,142.27,142.28,1734.0,135.905,135.905,135.7809,135.7905,1734.0
2021-11-02 13:30:00,142.27,142.28,142.23,142.23,3304.0,135.7809,135.7905,135.7427,135.7427,3304.0
2021-11-02 13:35:00,142.22,142.31,142.2,142.29,4061.0,135.7332,135.8191,135.7141,135.8,4061.0
2021-11-02 13:40:00,142.28,142.35,142.28,142.35,1975.0,135.7905,135.8573,135.7905,135.8573,1975.0
2021-11-02 13:45:00,142.37,142.37,142.32,142.36,2058.0,135.8763,135.8763,135.8286,135.8668,2058.0
2021-11-02 13:50:00,142.39,142.39,142.34,142.36,1881.0,135.8954,135.8954,135.8477,135.8668,1881.0
2021-11-02 13:55:00,142.36,142.37,142.32,142.33,5784.0,135.8668,135.8763,135.8286,135.8382,5784.0
2021-11-02 14:00:00,142.33,142.33,142.29,142.3,612.0,135.8382,135.8382,135.8,135.8095,612.0
2021-11-02 14:05:00,142.28,142.28,142.21,142.21,2934.0,135.7905,135.7905,135.7236,135.7236,2934.0
2021-11-02 14:10:00,142.21,142.23,142.21,142.23,1035.0,135.7236,135.7427,135.7236,135.7427,1035.0
2021-11-02 14:15:00,142.24,142.27,142.24,142.27,500.0,135.7523,135.7809,135.7523,135.7809,500.0
2021-11-02 14:20:00,142.27,142.29,142.22,142.24,3657.0,135.7809,135.8,135.7332,135.7523,3657.0
2021-11-02 14:25:00,142.23,142.26,142.2,142.24,3705.0,135.7427,135.7714,135.7141,135.7523,3705.0
2021-11-02 14:30:00,142.24,142.24,142.18,142.19,58255.0,135.7523,135.7523,135.695,135.7046,58255.0
2021-11-02 14:35:00,142.18,142.28,142.18,142.28,7192.0,135.695,135.7905,135.695,135.7905,7192.0
2021-11-02 14:40:00,142.29,142.34,142.29,142.31,2634.0,135.8,135.8477,135.8,135.8191,2634.0
2021-11-02 14:45:00,142.31,142.37,142.31,142.34,30723.0,135.8191,135.8763,135.8191,135.8477,30723.0
2021-11-02 14:50:00,142.35,142.37,142.33,142.35,30597.0,135.8573,135.8763,135.8382,135.8573,30597.0
2021-11-02 14:55:00,142.35,142.43,142.35,142.42,24921.0,135.8573,135.9336,135.8573,135.9241,24921.0
2021-11-02 15:00:00,142.42,142.45,142.39,142.39,6315.0,135.9241,135.9527,135.8954,135.8954,6315.0
2021-11-02 15:05:00,142.4,142.42,142.37,142.42,4576.0,135.905,135.9241,135.8763,135.9241,4576.0
2021-11-02 15:10:00,142.42,142.42,142.35,142.35,1255.0,135.9241,135.9241,135.8573,135.8573,1255.0
2021-11-02 15:15:00,142.36,142.37,142.31,142.31,4480.0,135.8668,135.8763,135.8191,135.8191,4480.0
2021-11-02 15:20:00,142.31,142.31,142.26,142.28,5364.0,135.8191,135.8191,135.7714,135.7905,5364.0
2021-11-02 15:25:00,142.28,142.32,142.26,142.31,5014.0,135.7905,135.8286,135.7714,135.8191,5014.0
2021-11-02 15:30:00,142.35,142.35,142.26,142.28,2963.0,135.8573,135.8573,135.7714,135.7905,2963.0
2021-11-02 15:35:00,142.29,142.33,142.28,142.29,5335.0,135.8,135.8382,135.7905,135.8,5335.0
2021-11-02 15:40:00,142.3,142.37,142.3,142.37,4766.0,135.8095,135.8763,135.8095,135.8763,4766.0
2021-11-02 15:45:00,142.37,142.41,142.33,142.37,6428.0,135.8763,135.9145,135.8382,135.8763,6428.0
2021-11-02 15:50:00,142.34,142.34,142.27,142.29,13817.0,135.8477,135.8477,135.7809,135.8,13817.0
2021-11-02 15:55:00,142.28,142.4,142.24,142.4,12395.0,135.7905,135.905,135.7523,135.905,12395.0
2021-11-03 09:30:00,142.32,142.32,142.16,142.21,15212.0,135.8286,135.8286,135.6759,135.7236,15212.0
2021-11-03 09:35:00,142.21,142.22,142.05,142.17,6442.0,135.7236,135.7332,135.5709,135.6855,6442.0
2021-11-03 09:40:00,142.15,142.18,142.09,142.1,7037.0,135.6664,135.695,135.6091,135.6187,7037.0
2021-11-03 09:45:00,142.13,142.19,142.1,142.18,5700.0,135.6473,135.7046,135.6187,135.695,5700.0
2021-11-03 09:50:00,142.19,142.25,142.15,142.25,6779.0,135.7046,135.7618,135.6664,135.7618,6779.0
2021-11-03 09:55:00,142.25,142.3,142.22,142.27,3053.0,135.7618,135.8095,135.7332,135.7809,3053.0
2021-11-03 10:00:00,142.26,142.31,142.08,142.08,5450.0,135.7714,135.8191,135.5996,135.5996,5450.0
2021-11-03 10:05:00,142.05,142.13,142.05,142.09,445.0,135.5709,135.6473,135.5709,135.6091,445.0
2021-11-03 10:10:00,142.06,142.11,142.04,142.09,4199.0,135.5805,135.6282,135.5614,135.6091,4199.0
2021-11-03 10:15:00,142.09,142.1,142.01,142.07,6168.0,135.6091,135.6187,135.5328,135.59,6168.0
2021-11-03 10:20:00,142.07,142.12,142.07,142.1,1512.0,135.59,135.6378,135.59,135.6187,1512.0
2021-11-03 10:25:00,142.09,142.15,142.09,142.15,4356.0,135.6091,135.6664,135.6091,135.6664,4356.0
2021-11-03 10:30:00,142.17,142.19,142.13,142.18,3157.0,135.6855,135.7046,135.6473,135.695,3157.0
2021-11-03 10:35:00,142.19,142.25,142.16,142.25,12286.0,135.7046,135.7618,135.6759,135.7618,12286.0
2021-11-03 10:40:00,142.25,142.27,142.2,142.21,1746.0,135.7618,135.7809,135.7141,135.7236,1746.0
2021-11-03 10:45:00,142.24,142.28,142.19,142.28,10477.0,135.7523,135.7905,135.7046,135.7905,10477.0
2021-11-03 10:50:00,142.27,142.34,142.27,142.33,3986.0,135.7809,135.8477,135.7809,135.8382,3986.0
2021-11-03 10:55:00,142.35,142.37,142.3,142.37,2067.0,135.8573,135.8763,135.8095,135.8763,2067.0
2021-11-03 11:00:00,142.34,142.35,142.31,142.31,641.0,135.8477,135.8573,135.8191,135.8191,641.0
2021-11-03 11:05:00,142.26,142.26,142.22,142.24,5380.0,135.7714,135.7714,135.7332,135.7523,5380.0
2021-11-03 11:10:00,142.22,142.23,142.18,142.22,4720.0,135.7332,135.7427,135.695,135.7332,4720.0
2021-11-03 11:15:00,142.22,142.24,142.17,142.21,6383.0,135.7332,135.7523,135.6855,135.7236,6383.0
2021-11-03 11:20:00,142.18,142.25,142.18,142.2,10282.0,135.695,135.7618,135.695,135.7141,10282.0
2021-11-03 11:25:00,142.19,142.22,142.18,142.19,5601.0,135.7046,135.7332,135.695,135.7046,5601.0
2021-11-03 11:30:00,142.22,142.22,142.16,142.18,2799.0,135.7332,135.7332,135.6759,135.695,2799.0
2021-11-03 11:35:00,142.18,142.2,142.14,142.16,6444.0,135.695,135.7141,135.6568,135.6759,6444.0
2021-11-03 11:40:00,142.15,142.17,142.13,142.17,4380.0,135.6664,135.6855,135.6473,135.6855,4380.0
2021-11-03 11:45:00,142.19,142.21,142.15,142.16,3190.0,135.7046,135.7236,135.6664,135.6759,3190.0
2021-11-03 11:50:00,142.16,142.24,142.16,142.24,11263.0,135.6759,135.7523,135.6759,135.7523,11263.0
2021-11-03 11:55:00,142.25,142.29,142.24,142.26,2596.0,135.7618,135.8,135.7523,135.7714,2596.0
2021-11-03 12:00:00,142.27,142.27,142.24,142.26,3389.0,135.7809,135.7809,135.7523,135.7714,3389.0
2021-11-03 12:05:00,142.25,142.29,142.25,142.28,3419.0,135.7618,135.8,135.7618,135.7905,3419.0
2021-11-03 12:10:00,142.26,142.34,142.26,142.33,2808.0,135.7714,135.8477,135.7714,135.8382,2808.0
2021-11-03 12:15:00,142.31,142.33,142.3,142.3,5535.0,135.8191,135.8382,135.8095,135.8095,5535.0
2021-11-03 12:20:00,142.31,142.31,142.26,142.26,2838.0,135.8191,135.8191,135.7714,135.7714,2838.0
2021-11-03 12:25:00,142.25,142.29,142.25,142.26,6073.0,135.7618,135.8,135.7618,135.7714,6073.0
2021-11-03 12:30:00,142.24,142.27,142.23,142.23,15959.0,135.7523,135.7809,135.7427,135.7427,15959.0
2021-11-03 12:35:00,142.21,142.22,142.19,142.22,2564.0,135.7236,135.7332,135.7046,135.7332,2564.0
2021-11-03 12:40:00,142.23,142.23,142.19,142.19,1640.0,135.7427,135.7427,135.7046,135.7046,1640.0
2021-11-03 12:45:00,142.19,142.19,142.17,142.17,2495.0,135.7046,135.7046,135.6855,135.6855,2495.0
2021-11-03 12:50:00,142.16,142.19,142.16,142.16,1303.0,135.6759,135.7046,135.6759,135.6759,1303.0
2021-11-03 12:55:00,142.17,142.19,142.15,142.19,4748.0,135.6855,135.7046,135.6664,135.7046,4748.0
2021-11-03 13:00:00,142.18,142.18,142.15,142.15,2029.0,135.695,135.695,135.6664,135.6664,2029.0
2021-11-03 13:05:00,142.11,142.15,142.1,142.14,21105.0,135.6282,135.6664,135.6187,135.6568,21105.0
2021-11-03 13:10:00,142.15,142.17,142.13,142.17,3243.0,135.6664,135.6855,135.6473,135.6855,3243.0
2021-11-03 13:15:00,142.16,142.16,142.11,142.14,4979.0,135.6759,135.6759,135.6282,135.6568,4979.0
2021-11-03 13:20:00,142.15,142.16,142.12,142.12,7932.0,135.6664,135.6759,135.6378,135.6378,7932.0
2021-11-03 13:25:00,142.12,142.14,142.11,142.14,5145.0,135.6378,135.6568,135.6282,135.6568,5145.0
2021-11-03 13:30:00,142.14,142.17,142.13,142.16,5854.0,135.6568,135.6855,135.6473,135.6759,5854.0
2021-11-03 13:35:00,142.16,142.16,142.13,142.13,1646.0,135.6759,135.6759,135.6473,135.6473,1646.0
2021-11-03 13:40:00,142.15,142.16,142.15,142.16,840.0,135.6664,135.6759,135.6664,135.6759,840.0
2021-11-03 13:45:00,142.14,142.14,142.07,142.09,1664.0,135.6568,135.6568,135.59,135.6091,1664.0
2021-11-03 13:50:00,142.09,142.1,142.06,142.08,2048.0,135.6091,135.6187,135.5805,135.5996,2048.0
2021-11-03 13:55:00,142.09,142.14,142.08,142.11,6868.0,135.6091,135.6568,135.5996,135.6282,6868.0
2021-11-03 14:00:00,142.07,142.55,142.0,142.5,21191.0,135.59,136.0481,135.5232,136.0004,21191.0
2021-11-03 14:05:00,142.52,142.52,142.3,142.37,9160.0,136.0195,136.0195,135.8095,135.8763,9160.0
2021-11-03 14:10:00,142.34,142.34,142.22,142.22,12249.0,135.8477,135.8477,135.7332,135.7332,12249.0
2021-11-03 14:15:00,142.23,142.34,142.18,142.34,2276.0,135.7427,135.8477,135.695,135.8477,2276.0
2021-11-03 14:20:00,142.31,142.43,142.3,142.42,4905.0,135.8191,135.9336,135.8095,135.9241,4905.0
2021-11-03 14:25:00,142.43,142.45,142.36,142.37,3343.0,135.9336,135.9527,135.8668,135.8763,3343.0
2021-11-03 14:30:00,142.37,142.42,142.25,142.34,203829.0,135.8763,135.9241,135.7618,135.8477,203829.0
2021-11-03 14:35:00,142.38,142.4,142.3,142.35,8278.0,135.8859,135.905,135.8095,135.8573,8278.0
2021-11-03 14:40:00,142.4,142.58,142.37,142.57,52804.0,135.905,136.0768,135.8763,136.0672,52804.0
2021-11-03 14:45:00,142.57,142.85,142.57,142.85,23545.0,136.0672,136.3345,136.0672,136.3345,23545.0
2021-11-03 14:50:00,142.83,142.96,142.79,142.92,13344.0,136.3154,136.4394,136.2772,136.4013,13344.0
2021-11-03 14:55:00,142.92,142.97,142.86,142.86,15814.0,136.4013,136.449,136.344,136.344,15814.0
2021-11-03 15:00:00,142.88,142.91,142.84,142.88,11578.0,136.3631,136.3917,136.3249,136.3631,11578.0
2021-11-03 15:05:00,142.86,142.95,142.85,142.93,2162.0,136.344,136.4299,136.3345,136.4108,2162.0
2021-11-03 15:10:00,142.92,142.96,142.86,142.9,7282.0,136.4013,136.4394,136.344,136.3822,7282.0
2021-11-03 15:15:00,142.9,142.92,142.85,142.87,9258.0,136.3822,136.4013,136.3345,136.3535,9258.0
2021-11-03 15:20:00,142.86,142.9,142.82,142.88,7745.0,136.344,136.3822,136.3058,136.3631,7745.0
2021-11-03 15:25:00,142.89,142.9,142.82,142.84,4260.0,136.3726,136.3822,136.3058,136.3249,4260.0
2021-11-03 15:30:00,142.89,142.98,142.87,142.91,27069.0,136.3726,136.4585,136.3535,136.3917,27069.0
2021-11-03 15:35:00,142.94,142.94,142.88,142.9,6352.0,136.4204,136.4204,136.3631,136.3822,6352.0
2021-11-03 15:40:00,142.91,143.06,142.91,143.06,5329.0,136.3917,136.5349,136.3917,136.5349,5329.0
2021-11-03 15:45:00,143.06,143.14,143.04,143.14,42104.0,136.5349,136.6112,136.5158,136.6112,42104.0
2021-11-03 15:50:00,143.16,143.17,143.01,143.08,35244.0,136.6303,136.6399,136.4872,136.554,35244.0
2021-11-03 15:55:00,143.08,143.14,143.03,143.08,15597.0,136.554,136.6112,136.5062,136.554,15597.0
2021-11-04 09:30:00,143.51,143.51,143.37,143.46,23491.0,136.9644,136.9644,136.8307,136.9166,23491.0
2021-11-04 09:35:00,143.46,143.62,143.45,143.61,14451.0,136.9166,137.0693,136.9071,137.0598,14451.0
2021-11-04 09:40:00,143.6,143.72,143.6,143.7,3381.0,137.0502,137.1648,137.0502,137.1457,3381.0
2021-11-04 09:45:00,143.69,143.87,143.69,143.86,6633.0,137.1361,137.3079,137.1361,137.2984,6633.0
2021-11-04 09:50:00,143.85,144.02,143.84,144.01,19619.0,137.2888,137.4511,137.2793,137.4415,19619.0
2021-11-04 09:55:00,144.0,144.07,144.0,144.05,3057.0,137.432,137.4988,137.432,137.4797,3057.0
2021-11-04 10:00:00,144.02,144.13,143.99,144.12,8024.0,137.4511,137.5561,137.4225,137.5465,8024.0
2021-11-04 10:05:00,144.13,144.14,144.07,144.07,1571.0,137.5561,137.5656,137.4988,137.4988,1571.0
2021-11-04 10:10:00,144.1,144.26,144.1,144.26,4429.0,137.5274,137.6801,137.5274,137.6801,4429.0
2021-11-04 10:15:00,144.27,144.32,144.26,144.28,5839.0,137.6897,137.7374,137.6801,137.6992,5839.0
2021-11-04 10:20:00,144.27,144.28,144.26,144.27,6290.0,137.6897,137.6992,137.6801,137.6897,6290.0
2021-11-04 10:25:00,144.26,144.31,144.25,144.3,1992.0,137.6801,137.7279,137.6706,137.7183,1992.0
2021-11-04 10:30:00,144.31,144.44,144.3,144.42,4898.0,137.7279,137.8519,137.7183,137.8328,4898.0
2021-11-04 10:35:00,144.4,144.43,144.38,144.43,4963.0,137.8138,137.8424,137.7947,137.8424,4963.0
2021-11-04 10:40:00,144.43,144.47,144.39,144.47,1992.0,137.8424,137.8806,137.8042,137.8806,1992.0
2021-11-04 10:45:00,144.44,144.47,144.43,144.46,2443.0,137.8519,137.8806,137.8424,137.871,2443.0
2021-11-04 10:50:00,144.48,144.5,144.38,144.4,3936.0,137.8901,137.9092,137.7947,137.8138,3936.0
2021-11-04 10:55:00,144.4,144.42,144.35,144.35,918.0,137.8138,137.8328,137.766,137.766,918.0
2021-11-04 11:00:00,144.32,144.34,144.23,144.23,3400.0,137.7374,137.7565,137.6515,137.6515,3400.0
2021-11-04 11:05:00,144.26,144.29,144.23,144.24,4197.0,137.6801,137.7088,137.6515,137.6611,4197.0
2021-11-04 11:10:00,144.23,144.32,144.23,144.23,6258.0,137.6515,137.7374,137.6515,137.6515,6258.0
2021-11-04 11:15:00,144.23,144.23,144.15,144.17,17736.0,137.6515,137.6515,137.5752,137.5942,17736.0
2021-11-04 11:20:00,144.2,144.2,143.97,143.97,6184.0,137.6229,137.6229,137.4034,137.4034,6184.0
2021-11-04 11:25:00,143.99,144.06,143.98,144.01,7529.0,137.4225,137.4893,137.4129,137.4415,7529.0
2021-11-04 11:30:00,144.02,144.16,143.98,144.14,9137.0,137.4511,137.5847,137.4129,137.5656,9137.0
2021-11-04 11:35:00,144.17,144.17,144.07,144.15,2067.0,137.5942,137.5942,137.4988,137.5752,2067.0
2021-11-04 11:40:00,144.14,144.17,144.07,144.17,1290.0,137.5656,137.5942,137.4988,137.5942,1290.0
2021-11-04 11:45:00,144.17,144.2,144.11,144.13,996.0,137.5942,137.6229,137.537,137.5561,996.0
2021-11-04 11:50:00,144.11,144.15,144.07,144.15,2825.0,137.537,137.5752,137.4988,137.5752,2825.0
2021-11-04 11:55:00,144.18,144.3,144.17,144.3,746.0,137.6038,137.7183,137.5942,137.7183,746.0
2021-11-04 12:00:00,144.33,144.35,144.31,144.35,1367.0,137.747,137.766,137.7279,137.766,1367.0
2021-11-04 12:05:00,144.35,144.41,144.35,144.4,1795.0,137.766,137.8233,137.766,137.8138,1795.0
2021-11-04 12:10:00,144.39,144.44,144.39,144.43,5123.0,137.8042,137.8519,137.8042,137.8424,5123.0
2021-11-04 12:15:00,144.44,144.44,144.33,144.39,2251.0,137.8519,137.8519,137.747,137.8042,2251.0
2021-11-04 12:20:00,144.38,144.38,144.27,144.28,2648.0,137.7947,137.7947,137.6897,137.6992,2648.0
2021-11-04 12:25:00,144.24,144.27,144.2,144.27,2616.0,137.6611,137.6897,137.6229,137.6897,2616.0
2021-11-04 12:30:00,144.21,144.25,144.21,144.23,1351.0,137.6324,137.6706,137.6324,137.6515,1351.0
2021-11-04 12:35:00,144.25,144.34,144.24,144.3,3958.0,137.6706,137.7565,137.6611,137.7183,3958.0
2021-11-04 12:40:00,144.29,144.3,144.27,144.3,3617.0,137.7088,137.7183,137.6897,137.7183,3617.0
2021-11-04 12:45:00,144.3,144.3,144.23,144.23,1946.0,137.7183,137.7183,137.6515,137.6515,1946.0
2021-11-04 12:50:00,144.32,144.32,144.27,144.31,1271.0,137.7374,137.7374,137.6897,137.7279,1271.0
2021-11-04 12:55:00,144.31,144.35,144.29,144.32,909.0,137.7279,137.766,137.7088,137.7374,909.0
2021-11-04 13:00:00,144.34,144.34,144.21,144.21,4404.0,137.7565,137.7565,137.6324,137.6324,4404.0
2021-11-04 13:05:00,144.21,144.3,144.21,144.28,1340.0,137.6324,137.7183,137.6324,137.6992,1340.0
2021-11-04 13:10:00,144.32,144.4,144.3,144.4,1535.0,137.7374,137.8138,137.7183,137.8138,1535.0
2021-11-04 13:15:00,144.35,144.38,144.35,144.36,3640.0,137.766,137.7947,137.766,137.7756,3640.0
2021-11-04 13:20:00,144.41,144.41,144.35,144.37,1243.0,137.8233,137.8233,137.766,137.7851,1243.0
2021-11-04 13:25:00,144.36,144.4,144.35,144.4,6151.0,137.7756,137.8138,137.766,137.8138,6151.0
2021-11-04 13:30:00,144.42,144.42,144.38,144.39,1842.0,137.8328,137.8328,137.7947,137.8042,1842.0
2021-11-04 13:35:00,144.35,144.41,144.33,144.41,18307.0,137.766,137.8233,137.747,137.8233,18307.0
2021-11-04 13:40:00,144.41,144.49,144.41,144.47,2294.0,137.8233,137.8997,137.8233,137.8806,2294.0
2021-11-04 13:45:00,144.48,144.54,144.47,144.54,21911.0,137.8901,137.9474,137.8806,137.9474,21911.0
2021-11-04 13:50:00,144.5,144.5,144.46,144.5,6068.0,137.9092,137.9092,137.871,137.9092,6068.0
2021-11-04 13:55:00,144.51,144.58,144.51,144.54,3112.0,137.9187,137.9855,137.9187,137.9474,3112.0
2021-11-04 14:00:00,144.53,144.53,144.42,144.42,3780.0,137.9378,137.9378,137.8328,137.8328,3780.0
2021-11-04 14:05:00,144.4,144.43,144.34,144.43,4636.0,137.8138,137.8424,137.7565,137.8424,4636.0
2021-11-04 14:10:00,144.45,144.49,144.44,144.49,4152.0,137.8615,137.8997,137.8519,137.8997,4152.0
2021-11-04 14:15:00,144.47,144.5,144.44,144.44,4382.0,137.8806,137.9092,137.8519,137.8519,4382.0
2021-11-04 14:20:00,144.44,144.5,144.43,144.5,2021.0,137.8519,137.9092,137.8424,137.9092,2021.0
2021-11-04 14:25:00,144.5,144.51,144.45,144.46,1528.0,137.9092,137.9187,137.8615,137.871,1528.0
2021-11-04 14:30:00,144.5,144.5,144.42,144.42,2393.0,137.9092,137.9092,137.8328,137.8328,2393.0
2021-11-04 14:35:00,144.48,144.52,144.46,144.49,19869.0,137.8901,137.9283,137.871,137.8997,19869.0
2021-11-04 14:40:00,144.5,144.53,144.5,144.53,2898.0,137.9092,137.9378,137.9092,137.9378,2898.0
2021-11-04 14:45:00,144.53,144.58,144.52,144.54,2742.0,137.9378,137.9855,137.9283,137.9474,2742.0
2021-11-04 14:50:00,144.56,144.59,144.5,144.5,3585.0,137.9665,137.9951,137.9092,137.9092,3585.0
2021-11-04 14:55:00,144.52,144.53,144.39,144.39,4213.0,137.9283,137.9378,137.8042,137.8042,4213.0
2021-11-04 15:00:00,144.39,144.45,144.33,144.4,10912.0,137.8042,137.8615,137.747,137.8138,10912.0
2021-11-04 15:05:00,144.39,144.4,144.31,144.34,6105.0,137.8042,137.8138,137.7279,137.7565,6105.0
2021-11-04 15:10:00,144.37,144.45,144.36,144.42,5582.0,137.7851,137.8615,137.7756,137.8328,5582.0
2021-11-04 15:15:00,144.43,144.46,144.4,144.43,14706.0,137.8424,137.871,137.8138,137.8424,14706.0
2021-11-04 15:20:00,144.46,144.49,144.42,144.47,10215.0,137.871,137.8997,137.8328,137.8806,10215.0
2021-11-04 15:25:00,144.49,144.5,144.39,144.39,92704.0,137.8997,137.9092,137.8042,137.8042,92704.0
2021-11-04 15:30:00,144.43,144.46,144.42,144.44,2240.0,137.8424,137.871,137.8328,137.8519,2240.0
2021-11-04 15:35:00,144.46,144.46,144.38,144.39,4490.0,137.871,137.871,137.7947,137.8042,4490.0
2021-11-04 15:40:00,144.38,144.38,144.23,144.3,5498.0,137.7947,137.7947,137.6515,137.7183,5498.0
2021-11-04 15:45:00,144.29,144.49,144.29,144.49,28180.0,137.7088,137.8997,137.7088,137.8997,28180.0
2021-11-04 15:50:00,144.48,144.54,144.45,144.54,25669.0,137.8901,137.9474,137.8615,137.9474,25669.0
2021-11-04 15:55:00,144.53,144.7,144.49,144.7,12207.0,137.9378,138.1001,137.8997,138.1001,12207.0
2021-11-05 09:30:00,145.04,145.39,145.04,145.39,23180.0,138.4246,138.7586,138.4246,138.7586,23180.0
2021-11-05 09:35:00,145.41,145.58,145.4,145.58,23589.0,138.7777,138.9399,138.7681,138.9399,23589.0
2021-11-05 09:40:00,145.64,145.64,145.39,145.5,10919.0,138.9972,138.9972,138.7586,138.8636,10919.0
2021-11-05 09:45:00,145.51,145.52,145.34,145.4,10546.0,138.8731,138.8827,138.7109,138.7681,10546.0
2021-11-05 09:50:00,145.42,145.45,145.34,145.39,5303.0,138.7872,138.8159,138.7109,138.7586,5303.0
2021-11-05 09:55:00,145.41,145.44,145.35,145.43,6340.0,138.7777,138.8063,138.7204,138.7968,6340.0
2021-11-05 10:00:00,145.46,145.57,145.43,145.57,30134.0,138.8254,138.9304,138.7968,138.9304,30134.0
2021-11-05 10:05:00,145.55,145.55,145.32,145.33,8045.0,138.9113,138.9113,138.6918,138.7013,8045.0
2021-11-05 10:10:00,145.32,145.4,145.3,145.38,2942.0,138.6918,138.7681,138.6727,138.7491,2942.0
2021-11-05 10:15:00,145.39,145.49,145.38,145.43,6733.0,138.7586,138.854,138.7491,138.7968,6733.0
2021-11-05 10:20:00,145.41,145.41,145.35,145.35,7056.0,138.7777,138.7777,138.7204,138.7204,7056.0
2021-11-05 10:25:00,145.34,145.4,145.31,145.4,21899.0,138.7109,138.7681,138.6823,138.7681,21899.0
2021-11-05 10:30:00,145.37,145.47,145.37,145.42,11510.0,138.7395,138.835,138.7395,138.7872,11510.0
2021-11-05 10:35:00,145.42,145.51,145.42,145.44,16940.0,138.7872,138.8731,138.7872,138.8063,16940.0
2021-11-05 10:40:00,145.45,145.5,145.4,145.49,3166.0,138.8159,138.8636,138.7681,138.854,3166.0
2021-11-05 10:45:00,145.47,145.54,145.46,145.47,2905.0,138.835,138.9018,138.8254,138.835,2905.0
2021-11-05 10:50:00,145.43,145.46,145.41,145.41,11103.0,138.7968,138.8254,138.7777,138.7777,11103.0
2021-11-05 10:55:00,145.41,145.43,145.33,145.35,9302.0,138.7777,138.7968,138.7013,138.7204,9302.0
2021-11-05 11:00:00,145.38,145.42,145.36,145.37,8190.0,138.7491,138.7872,138.73,138.7395,8190.0
2021-11-05 11:05:00,145.38,145.46,145.37,145.43,3680.0,138.7491,138.8254,138.7395,138.7968,3680.0
2021-11-05 11:10:00,145.42,145.47,145.42,145.44,1628.0,138.7872,138.835,138.7872,138.8063,1628.0
2021-11-05 11:15:00,145.38,145.39,145.31,145.32,1292.0,138.7491,138.7586,138.6823,138.6918,1292.0
2021-11-05 11:20:00,145.33,145.36,145.33,145.33,1584.0,138.7013,138.73,138.7013,138.7013,1584.0
2021-11-05 11:25:00,145.33,145.33,145.24,145.24,3411.0,138.7013,138.7013,138.6154,138.6154,3411.0
2021-11-05 11:30:00,145.25,145.33,145.25,145.33,2650.0,138.625,138.7013,138.625,138.7013,2650.0
2021-11-05 11:35:00,145.33,145.35,145.29,145.35,1799.0,138.7013,138.7204,138.6632,138.7204,1799.0
2021-11-05 11:40:00,145.35,145.36,145.27,145.32,4663.0,138.7204,138.73,138.6441,138.6918,4663.0
2021-11-05 11:45:00,145.27,145.38,145.25,145.35,1732.0,138.6441,138.7491,138.625,138.7204,1732.0
2021-11-05 11:50:00,145.33,145.33,145.24,145.24,4887.0,138.7013,138.7013,138.6154,138.6154,4887.0
2021-11-05 11:55:00,145.27,145.29,145.18,145.21,5569.0,138.6441,138.6632,138.5582,138.5868,5569.0
2021-11-05 12:00:00,145.15,145.26,145.13,145.25,1226.0,138.5296,138.6345,138.5105,138.625,1226.0
2021-11-05 12:05:00,145.21,145.21,145.18,145.18,290.0,138.5868,138.5868,138.5582,138.5582,290.0
2021-11-05 12:10:00,145.19,145.2,145.14,145.17,2411.0,138.5677,138.5773,138.52,138.5486,2411.0
2021-11-05 12:15:00,145.12,145.16,145.11,145.16,4470.0,138.5009,138.5391,138.4914,138.5391,4470.0
2021-11-05 12:20:00,145.16,145.2,145.16,145.19,1043.0,138.5391,138.5773,138.5391,138.5677,1043.0
2021-11-05 12:25:00,145.15,145.18,145.13,145.17,4191.0,138.5296,138.5582,138.5105,138.5486,4191.0
2021-11-05 12:30:00,145.15,145.19,145.14,145.18,3741.0,138.5296,138.5677,138.52,138.5582,3741.0
2021-11-05 12:35:00,145.17,145.2,145.1,145.17,3209.0,138.5486,138.5773,138.4818,138.5486,3209.0
2021-11-05 12:40:00,145.16,145.16,145.07,145.07,5449.0,138.5391,138.5391,138.4532,138.4532,5449.0
2021-11-05 12:45:00,145.06,145.06,145.02,145.03,3586.0,138.4437,138.4437,138.4055,138.415,3586.0
2021-11-05 12:50:00,145.01,145.06,144.96,145.04,15239.0,138.3959,138.4437,138.3482,138.4246,15239.0
2021-11-05 12:55:00,145.05,145.06,144.96,145.01,4355.0,138.4341,138.4437,138.3482,138.3959,4355.0
2021-11-05 13:00:00,145.0,145.09,144.98,145.06,1120.0,138.3864,138.4723,138.3673,138.4437,1120.0
2021-11-05 13:05:00,145.05,145.06,144.87,144.87,7355.0,138.4341,138.4437,138.2623,138.2623,7355.0
2021-11-05 13:10:00,144.84,144.84,144.73,144.77,2586.0,138.2337,138.2337,138.1287,138.1669,2586.0
2021-11-05 13:15:00,144.77,144.83,144.74,144.82,4055.0,138.1669,138.2241,138.1383,138.2146,4055.0
2021-11-05 13:20:00,144.79,144.8,144.69,144.69,2477.0,138.186,138.1955,138.0905,138.0905,2477.0
2021-11-05 13:25:00,144.65,144.65,144.38,144.38,6198.0,138.0524,138.0524,137.7947,137.7947,6198.0
2021-11-05 13:30:00,144.36,144.67,144.36,144.67,3911.0,137.7756,138.0714,137.7756,138.0714,3911.0
2021-11-05 13:35:00,144.66,144.67,144.57,144.59,3490.0,138.0619,138.0714,137.976,137.9951,3490.0
2021-11-05 13:40:00,144.62,144.63,144.57,144.59,4490.0,138.0237,138.0333,137.976,137.9951,4490.0
2021-11-05 13:45:00,144.58,144.58,144.49,144.54,2408.0,137.9855,137.9855,137.8997,137.9474,2408.0
2021-11-05 13:50:00,144.56,144.68,144.56,144.68,2672.0,137.9665,138.081,137.9665,138.081,2672.0
2021-11-05 13:55:00,144.68,144.77,144.63,144.77,4569.0,138.081,138.1669,138.0333,138.1669,4569.0
2021-11-05 14:00:00,144.75,144.84,144.73,144.84,4531.0,138.1478,138.2337,138.1287,138.2337,4531.0
2021-11-05 14:05:00,144.84,144.95,144.84,144.9,1400.0,138.2337,138.3387,138.2337,138.291,1400.0
2021-11-05 14:10:00,144.89,144.94,144.86,144.92,5142.0,138.2814,138.3291,138.2528,138.31,5142.0
2021-11-05 14:15:00,144.92,144.95,144.92,144.93,2608.0,138.31,138.3387,138.31,138.3196,2608.0
2021-11-05 14:20:00,144.94,144.94,144.79,144.79,2156.0,138.3291,138.3291,138.186,138.186,2156.0
2021-11-05 14:25:00,144.8,144.94,144.77,144.94,6308.0,138.1955,138.3291,138.1669,138.3291,6308.0
2021-11-05 14:30:00,144.9,144.93,144.9,144.91,2266.0,138.291,138.3196,138.291,138.3005,2266.0
2021-11-05 14:35:00,144.91,144.94,144.85,144.91,4129.0,138.3005,138.3291,138.2432,138.3005,4129.0
2021-11-05 14:40:00,144.92,144.93,144.89,144.92,4898.0,138.31,138.3196,138.2814,138.31,4898.0
2021-11-05 14:45:00,144.94,145.0,144.93,144.98,6421.0,138.3291,138.3864,138.3196,138.3673,6421.0
2021-11-05 14:50:00,144.99,145.01,144.95,145.01,5400.0,138.3768,138.3959,138.3387,138.3959,5400.0
2021-11-05 14:55:00,145.0,145.0,144.94,144.96,1566.0,138.3864,138.3864,138.3291,138.3482,1566.0
2021-11-05 15:00:00,144.98,144.98,144.76,144.81,7266.0,138.3673,138.3673,138.1573,138.2051,7266.0
2021-11-05 15:05:00,144.77,144.91,144.76,144.91,2635.0,138.1669,138.3005,138.1573,138.3005,2635.0
2021-11-05 15:10:00,144.91,144.94,144.89,144.93,4860.0,138.3005,138.3291,138.2814,138.3196,4860.0
2021-11-05 15:15:00,144.9,144.93,144.84,144.91,5567.0,138.291,138.3196,138.2337,138.3005,5567.0
2021-11-05 15:20:00,144.88,144.9,144.79,144.83,5803.0,138.2719,138.291,138.186,138.2241,5803.0
2021-11-05 15:25:00,144.83,144.83,144.76,144.79,23007.0,138.2241,138.2241,138.1573,138.186,23007.0
2021-11-05 15:30:00,144.8,144.98,144.77,144.97,12488.0,138.1955,138.3673,138.1669,138.3578,12488.0
2021-11-05 15:35:00,144.98,145.07,144.98,145.03,9477.0,138.3673,138.4532,138.3673,138.415,9477.0
2021-11-05 15:40:00,144.99,145.0,144.83,144.86,7468.0,138.3768,138.3864,138.2241,138.2528,7468.0
2021-11-05 15:45:00,144.85,144.95,144.8,144.81,5882.0,138.2432,138.3387,138.1955,138.2051,5882.0
2021-11-05 15:50:00,144.83,144.92,144.75,144.77,25393.0,138.2241,138.31,138.1478,138.1669,25393.0
2021-11-05 15:55:00,144.76,144.87,144.73,144.82,50436.0,138.1573,138.2623,138.1287,138.2146,50436.0
2021-11-08 09:30:00,145.14,145.39,145.14,145.33,28267.0,138.52,138.7586,138.52,138.7013,28267.0
2021-11-08 09:35:00,145.29,145.39,144.97,144.99,17182.0,138.6632,138.7586,138.3578,138.3768,17182.0
2021-11-08 09:40:00,144.98,144.99,144.81,144.81,7648.0,138.3673,138.3768,138.2051,138.2051,7648.0
2021-11-08 09:45:00,144.84,144.88,144.73,144.85,6240.0,138.2337,138.2719,138.1287,138.2432,6240.0
2021-11-08 09:50:00,144.84,144.89,144.68,144.74,9303.0,138.2337,138.2814,138.081,138.1383,9303.0
2021-11-08 09:55:00,144.74,144.83,144.66,144.83,13785.0,138.1383,138.2241,138.0619,138.2241,13785.0
2021-11-08 10:00:00,144.82,144.82,144.65,144.68,27169.0,138.2146,138.2146,138.0524,138.081,27169.0
2021-11-08 10:05:00,144.67,144.78,144.6,144.6,9830.0,138.0714,138.1764,138.0046,138.0046,9830.0
2021-11-08 10:10:00,144.6,144.8,144.6,144.78,13667.0,138.0046,138.1955,138.0046,138.1764,13667.0
2021-11-08 10:15:00,144.77,144.88,144.77,144.85,65113.0,138.1669,138.2719,138.1669,138.2432,65113.0
2021-11-08 10:20:00,144.89,144.96,144.88,144.91,18365.0,138.2814,138.3482,138.2719,138.3005,18365.0
2021-11-08 10:25:00,144.89,145.0,144.89,144.92,14065.0,138.2814,138.3864,138.2814,138.31,14065.0
2021-11-08 10:30:00,144.92,145.04,144.89,145.0,8295.0,138.31,138.4246,138.2814,138.3864,8295.0
2021-11-08 10:35:00,144.98,145.01,144.84,144.85,9124.0,138.3673,138.3959,138.2337,138.2432,9124.0
2021-11-08 10:40:00,144.85,144.85,144.68,144.79,33208.0,138.2432,138.2432,138.081,138.186,33208.0
2021-11-08 10:45:00,144.79,144.91,144.77,144.9,3023.0,138.186,138.3005,138.1669,138.291,3023.0
2021-11-08 10:50:00,144.9,144.9,144.79,144.8,1797.0,138.291,138.291,138.186,138.1955,1797.0
2021-11-08 10:55:00,144.8,144.81,144.75,144.78,2682.0,138.1955,138.2051,138.1478,138.1764,2682.0
2021-11-08 11:00:00,144.75,144.81,144.74,144.77,2500.0,138.1478,138.2051,138.1383,138.1669,2500.0
2021-11-08 11:05:00,144.77,144.77,144.66,144.71,6158.0,138.1669,138.1669,138.0619,138.1096,6158.0
2021-11-08 11:10:00,144.68,144.69,144.64,144.64,3514.0,138.081,138.0905,138.0428,138.0428,3514.0
2021-11-08 11:15:00,144.64,144.77,144.62,144.75,11570.0,138.0428,138.1669,138.0237,138.1478,11570.0
2021-11-08 11:20:00,144.75,144.79,144.73,144.75,3970.0,138.1478,138.186,138.1287,138.1478,3970.0
2021-11-08 11:25:00,144.79,144.86,144.78,144.82,3013.0,138.186,138.2528,138.1764,138.2146,3013.0
2021-11-08 11:30:00,144.83,144.86,144.78,144.79,2191.0,138.2241,138.2528,138.1764,138.186,2191.0
2021-11-08 11:35:00,144.77,144.81,144.75,144.76,2824.0,138.1669,138.2051,138.1478,138.1573,2824.0
2021-11-08 11:40:00,144.78,144.78,144.72,144.74,3226.0,138.1764,138.1764,138.1192,138.1383,3226.0
2021-11-08 11:45:00,144.72,144.73,144.68,144.69,2191.0,138.1192,138.1287,138.081,138.0905,2191.0
2021-11-08 11:50:00,144.68,144.68,144.62,144.68,1653.0,138.081,138.081,138.0237,138.081,1653.0
2021-11-08 11:55:00,144.66,144.66,144.6,144.64,3293.0,138.0619,138.0619,138.0046,138.0428,3293.0
2021-11-08 12:00:00,144.64,144.67,144.56,144.56,10932.0,138.0428,138.0714,137.9665,137.9665,10932.0
2021-11-08 12:05:00,144.54,144.6,144.54,144.56,8150.0,137.9474,138.0046,137.9474,137.9665,8150.0
2021-11-08 12:10:00,144.59,144.61,144.55,144.56,2025.0,137.9951,138.0142,137.9569,137.9665,2025.0
2021-11-08 12:15:00,144.56,144.68,144.54,144.68,3316.0,137.9665,138.081,137.9474,138.081,3316.0
2021-11-08 12:20:00,144.67,144.68,144.64,144.65,3951.0,138.0714,138.081,138.0428,138.0524,3951.0
2021-11-08 12:25:00,144.66,144.67,144.61,144.62,3165.0,138.0619,138.0714,138.0142,138.0237,3165.0
2021-11-08 12:30:00,144.63,144.63,144.56,144.62,5035.0,138.0333,138.0333,137.9665,138.0237,5035.0
2021-11-08 12:35:00,144.65,144.66,144.57,144.58,2532.0,138.0524,138.0619,137.976,137.9855,2532.0
2021-11-08 12:40:00,144.58,144.66,144.58,144.66,2640.0,137.9855,138.0619,137.9855,138.0619,2640.0
2021-11-08 12:45:00,144.67,144.69,144.65,144.65,25713.0,138.0714,138.0905,138.0524,138.0524,25713.0
2021-11-08 12:50:00,144.65,144.68,144.61,144.66,4991.0,138.0524,138.081,138.0142,138.0619,4991.0
2021-11-08 12:55:00,144.68,144.72,144.61,144.72,2308.0,138.081,138.1192,138.0142,138.1192,2308.0
2021-11-08 13:00:00,144.72,144.77,144.7,144.76,5790.0,138.1192,138.1669,138.1001,138.1573,5790.0
2021-11-08 13:05:00,144.77,144.78,144.75,144.75,5755.0,138.1669,138.1764,138.1478,138.1478,5755.0
2021-11-08 13:10:00,144.75,144.84,144.74,144.82,3390.0,138.1478,138.2337,138.1383,138.2146,3390.0
2021-11-08 13:15:00,144.81,144.84,144.79,144.84,28472.0,138.2051,138.2337,138.186,138.2337,28472.0
2021-11-08 13:20:00,144.84,144.89,144.84,144.88,26593.0,138.2337,138.2814,138.2337,138.2719,26593.0
2021-11-08 13:25:00,144.87,144.91,144.84,144.88,20206.0,138.2623,138.3005,138.2337,138.2719,20206.0
2021-11-08 13:30:00,144.87,144.91,144.84,144.86,23152.0,138.2623,138.3005,138.2337,138.2528,23152.0
2021-11-08 13:35:00,144.85,144.9,144.84,144.9,26356.0,138.2432,138.291,138.2337,138.291,26356.0
2021-11-08 13:40:00,144.89,144.92,144.88,144.92,24866.0,138.2814,138.31,138.2719,138.31,24866.0
2021-11-08 13:45:00,144.91,144.96,144.88,144.93,23155.0,138.3005,138.3482,138.2719,138.3196,23155.0
2021-11-08 13:50:00,144.94,144.97,144.94,144.97,26592.0,138.3291,138.3578,138.3291,138.3578,26592.0
2021-11-08 13:55:00,144.97,145.01,144.96,144.97,33383.0,138.3578,138.3959,138.3482,138.3578,33383.0
2021-11-08 14:00:00,144.97,145.03,144.97,145.02,28251.0,138.3578,138.415,138.3578,138.4055,28251.0
2021-11-08 14:05:00,145.01,145.07,145.0,145.06,20730.0,138.3959,138.4532,138.3864,138.4437,20730.0
2021-11-08 14:10:00,145.06,145.07,145.02,145.03,31278.0,138.4437,138.4532,138.4055,138.415,31278.0
2021-11-08 14:15:00,145.03,145.09,145.02,145.07,6616.0,138.415,138.4723,138.4055,138.4532,6616.0
2021-11-08 14:20:00,145.07,145.07,144.96,144.96,6391.0,138.4532,138.4532,138.3482,138.3482,6391.0
2021-11-08 14:25:00,144.95,144.97,144.92,144.96,8420.0,138.3387,138.3578,138.31,138.3482,8420.0
2021-11-08 14:30:00,144.95,145.04,144.95,145.0,7817.0,138.3387,138.4246,138.3387,138.3864,7817.0
2021-11-08 14:35:00,145.02,145.02,144.98,145.02,2851.0,138.4055,138.4055,138.3673,138.4055,2851.0
2021-11-08 14:40:00,145.03,145.04,145.01,145.04,5641.0,138.415,138.4246,138.3959,138.4246,5641.0
2021-11-08 14:45:00,145.05,145.07,145.0,145.03,4330.0,138.4341,138.4532,138.3864,138.415,4330.0
2021-11-08 14:50:00,145.03,145.03,145.0,145.0,2111.0,138.415,138.415,138.3864,138.3864,2111.0
2021-11-08 14:55:00,144.97,145.07,144.97,145.06,2103.0,138.3578,138.4532,138.3578,138.4437,2103.0
2021-11-08 15:00:00,145.06,145.07,145.02,145.05,4808.0,138.4437,138.4532,138.4055,138.4341,4808.0
2021-11-08 15:05:00,145.06,145.06,144.98,145.01,5784.0,138.4437,138.4437,138.3673,138.3959,5784.0
2021-11-08 15:10:00,145.01,145.02,144.95,145.0,3569.0,138.3959,138.4055,138.3387,138.3864,3569.0
2021-11-08 15:15:00,145.01,145.03,144.99,145.0,2836.0,138.3959,138.415,138.3768,138.3864,2836.0
2021-11-08 15:20:00,145.0,145.04,144.97,144.97,7363.0,138.3864,138.4246,138.3578,138.3578,7363.0
2021-11-08 15:25:00,144.97,144.98,144.9,144.92,19709.0,138.3578,138.3673,138.291,138.31,19709.0
2021-11-08 15:30:00,144.94,144.97,144.9,144.95,9487.0,138.3291,138.3578,138.291,138.3387,9487.0
2021-11-08 15:35:00,144.95,145.01,144.94,144.99,6459.0,138.3387,138.3959,138.3291,138.3768,6459.0
2021-11-08 15:40:00,144.97,144.97,144.89,144.89,4462.0,138.3578,138.3578,138.2814,138.2814,4462.0
2021-11-08 15:45:00,144.88,144.89,144.79,144.79,14329.0,138.2719,138.2814,138.186,138.186,14329.0
2021-11-08 15:50:00,144.81,145.02,144.81,144.99,16726.0,138.2051,138.4055,138.2051,138.3768,16726.0
2021-11-08 15:55:00,144.99,145.0,144.94,144.97,18599.0,138.3768,138.3864,138.3291,138.3578,18599.0
2021-11-09 09:30:00,145.32,145.42,145.25,145.31,21392.0,138.6918,138.7872,138.625,138.6823,21392.0
2021-11-09 09:35:00,145.31,145.35,145.21,145.27,6034.0,138.6823,138.7204,138.5868,138.6441,6034.0
2021-11-09 09:40:00,145.21,145.31,145.21,145.23,3978.0,138.5868,138.6823,138.5868,138.6059,3978.0
2021-11-09 09:45:00,145.22,145.31,145.14,145.17,9918.0,138.5964,138.6823,138.52,138.5486,9918.0
2021-11-09 09:50:00,145.2,145.24,145.07,145.09,19790.0,138.5773,138.6154,138.4532,138.4723,19790.0
2021-11-09 09:55:00,145.1,145.12,144.78,144.81,29847.0,138.4818,138.5009,138.1764,138.2051,29847.0
2021-11-09 10:00:00,144.8,144.92,144.67,144.71,20119.0,138.1955,138.31,138.0714,138.1096,20119.0
2021-11-09 10:05:00,144.68,144.87,144.62,144.64,8322.0,138.081,138.2623,138.0237,138.0428,8322.0
2021-11-09 10:10:00,144.57,144.83,144.55,144.83,8091.0,137.976,138.2241,137.9569,138.2241,8091.0
2021-11-09 10:15:00,144.78,144.93,144.73,144.74,8646.0,138.1764,138.3196,138.1287,138.1383,8646.0
2021-11-09 10:20:00,144.73,144.86,144.73,144.8,3202.0,138.1287,138.2528,138.1287,138.1955,3202.0
2021-11-09 10:25:00,144.81,144.93,144.75,144.83,3466.0,138.2051,138.3196,138.1478,138.2241,3466.0
2021-11-09 10:30:00,144.83,145.08,144.83,145.08,3856.0,138.2241,138.4627,138.2241,138.4627,3856.0
2021-11-09 10:35:00,145.02,145.04,144.95,144.99,3950.0,138.4055,138.4246,138.3387,138.3768,3950.0
2021-11-09 10:40:00,145.02,145.13,145.02,145.13,4919.0,138.4055,138.5105,138.4055,138.5105,4919.0
2021-11-09 10:45:00,145.08,145.08,145.0,145.06,1404.0,138.4627,138.4627,138.3864,138.4437,1404.0
2021-11-09 10:50:00,145.02,145.04,144.96,145.0,6154.0,138.4055,138.4246,138.3482,138.3864,6154.0
2021-11-09 10:55:00,145.0,145.02,144.89,144.94,4433.0,138.3864,138.4055,138.2814,138.3291,4433.0
2021-11-09 11:00:00,144.94,145.05,144.94,145.05,11753.0,138.3291,138.4341,138.3291,138.4341,11753.0
2021-11-09 11:05:00,145.05,145.05,144.92,144.95,7100.0,138.4341,138.4341,138.31,138.3387,7100.0
2021-11-09 11:10:00,144.89,144.89,144.67,144.7,8319.0,138.2814,138.2814,138.0714,138.1001,8319.0
2021-11-09 11:15:00,144.74,144.86,144.73,144.85,4349.0,138.1383,138.2528,138.1287,138.2432,4349.0
2021-11-09 11:20:00,144.94,144.94,144.8,144.82,4535.0,138.3291,138.3291,138.1955,138.2146,4535.0
2021-11-09 11:25:00,144.8,144.87,144.78,144.8,3244.0,138.1955,138.2623,138.1764,138.1955,3244.0
2021-11-09 11:30:00,144.83,144.89,144.82,144.84,1949.0,138.2241,138.2814,138.2146,138.2337,1949.0
2021-11-09 11:35:00,144.86,144.93,144.82,144.85,2786.0,138.2528,138.3196,138.2146,138.2432,2786.0
2021-11-09 11:40:00,144.84,145.01,144.84,145.01,3027.0,138.2337,138.3959,138.2337,138.3959,3027.0
2021-11-09 11:45:00,144.98,145.0,144.92,144.93,1385.0,138.3673,138.3864,138.31,138.3196,1385.0
2021-11-09 11:50:00,144.94,144.94,144.81,144.81,5092.0,138.3291,138.3291,138.2051,138.2051,5092.0
2021-11-09 11:55:00,144.79,144.82,144.76,144.8,3684.0,138.186,138.2146,138.1573,138.1955,3684.0
2021-11-09 12:00:00,144.77,144.78,144.69,144.69,4183.0,138.1669,138.1764,138.0905,138.0905,4183.0
2021-11-09 12:05:00,144.67,144.75,144.64,144.73,3694.0,138.0714,138.1478,138.0428,138.1287,3694.0
2021-11-09 12:10:00,144.77,144.89,144.77,144.87,6338.0,138.1669,138.2814,138.1669,138.2623,6338.0
2021-11-09 12:15:00,144.9,144.9,144.85,144.86,1143.0,138.291,138.291,138.2432,138.2528,1143.0
2021-11-09 12:20:00,144.87,144.88,144.81,144.85,3261.0,138.2623,138.2719,138.2051,138.2432,3261.0
2021-11-09 12:25:00,144.84,144.86,144.7,144.74,6282.0,138.2337,138.2528,138.1001,138.1383,6282.0
2021-11-09 12:30:00,144.7,144.79,144.67,144.79,2915.0,138.1001,138.186,138.0714,138.186,2915.0
2021-11-09 12:35:00,144.79,144.8,144.67,144.75,8736.0,138.186,138.1955,138.0714,138.1478,8736.0
2021-11-09 12:40:00,144.74,144.81,144.69,144.81,13996.0,138.1383,138.2051,138.0905,138.2051,13996.0
2021-11-09 12:45:00,144.8,144.83,144.77,144.83,3948.0,138.1955,138.2241,138.1669,138.2241,3948.0
2021-11-09 12:50:00,144.83,144.9,144.83,144.86,3813.0,138.2241,138.291,138.2241,138.2528,3813.0
2021-11-09 12:55:00,144.82,144.82,144.75,144.75,2637.0,138.2146,138.2146,138.1478,138.1478,2637.0
2021-11-09 13:00:00,144.8,144.82,144.76,144.82,1265.0,138.1955,138.2146,138.1573,138.2146,1265.0
2021-11-09 13:05:00,144.82,144.84,144.79,144.84,7582.0,138.2146,138.2337,138.186,138.2337,7582.0
2021-11-09 13:10:00,144.8,144.83,144.78,144.78,4133.0,138.1955,138.2241,138.1764,138.1764,4133.0
2021-11-09 13:15:00,144.79,144.88,144.79,144.88,1436.0,138.186,138.2719,138.186,138.2719,1436.0
2021-11-09 13:20:00,144.88,144.88,144.8,144.81,3050.0,138.2719,138.2719,138.1955,138.2051,3050.0
2021-11-09 13:25:00,144.82,144.82,144.67,144.71,3102.0,138.2146,138.2146,138.0714,138.1096,3102.0
2021-11-09 13:30:00,144.75,144.78,144.73,144.78,1492.0,138.1478,138.1764,138.1287,138.1764,1492.0
2021-11-09 13:35:00,144.76,144.76,144.66,144.68,9370.0,138.1573,138.1573,138.0619,138.081,9370.0
2021-11-09 13:40:00,144.69,144.7,144.64,144.65,2852.0,138.0905,138.1001,138.0428,138.0524,2852.0
2021-11-09 13:45:00,144.7,144.7,144.58,144.59,2604.0,138.1001,138.1001,137.9855,137.9951,2604.0
2021-11-09 13:50:00,144.6,144.61,144.57,144.58,1659.0,138.0046,138.0142,137.976,137.9855,1659.0
2021-11-09 13:55:00,144.59,144.61,144.54,144.61,6657.0,137.9951,138.0142,137.9474,138.0142,6657.0
2021-11-09 14:00:00,144.59,144.71,144.58,144.7,2664.0,137.9951,138.1096,137.9855,138.1001,2664.0
2021-11-09 14:05:00,144.71,144.73,144.66,144.66,838.0,138.1096,138.1287,138.0619,138.0619,838.0
2021-11-09 14:10:00,144.67,144.67,144.59,144.59,3235.0,138.0714,138.0714,137.9951,137.9951,3235.0
2021-11-09 14:15:00,144.64,144.73,144.64,144.73,14103.0,138.0428,138.1287,138.0428,138.1287,14103.0
2021-11-09 14:20:00,144.76,144.81,144.73,144.73,5402.0,138.1573,138.2051,138.1287,138.1287,5402.0
2021-11-09 14:25:00,144.74,144.75,144.68,144.7,2504.0,138.1383,138.1478,138.081,138.1001,2504.0
2021-11-09 14:30:00,144.71,144.72,144.68,144.72,2506.0,138.1096,138.1192,138.081,138.1192,2506.0
2021-11-09 14:35:00,144.7,144.78,144.7,144.78,1857.0,138.1001,138.1764,138.1001,138.1764,1857.0
2021-11-09 14:40:00,144.8,144.82,144.78,144.82,1434.0,138.1955,138.2146,138.1764,138.2146,1434.0
2021-11-09 14:45:00,144.83,144.83,144.79,144.8,2681.0,138.2241,138.2241,138.186,138.1955,2681.0
2021-11-09 14:50:00,144.8,144.81,144.74,144.81,1421.0,138.1955,138.2051,138.1383,138.2051,1421.0
2021-11-09 14:55:00,144.83,144.86,144.79,144.86,4983.0,138.2241,138.2528,138.186,138.2528,4983.0
2021-11-09 15:00:00,144.87,144.89,144.83,144.84,1167.0,138.2623,138.2814,138.2241,138.2337,1167.0
2021-11-09 15:05:00,144.87,144.88,144.8,144.85,2330.0,138.2623,138.2719,138.1955,138.2432,2330.0
2021-11-09 15:10:00,144.84,144.85,144.8,144.81,4208.0,138.2337,138.2432,138.1955,138.2051,4208.0
2021-11-09 15:15:00,144.82,144.86,144.78,144.79,2128.0,138.2146,138.2528,138.1764,138.186,2128.0
2021-11-09 15:20:00,144.86,144.94,144.85,144.94,4148.0,138.2528,138.3291,138.2432,138.3291,4148.0
2021-11-09 15:25:00,144.97,144.97,144.92,144.96,1508.0,138.3578,138.3578,138.31,138.3482,1508.0
2021-11-09 15:30:00,144.93,144.93,144.83,144.88,3412.0,138.3196,138.3196,138.2241,138.2719,3412.0
2021-11-09 15:35:00,144.85,144.94,144.84,144.93,8315.0,138.2432,138.3291,138.2337,138.3196,8315.0
2021-11-09 15:40:00,144.94,145.05,144.93,145.05,21507.0,138.3291,138.4341,138.3196,138.4341,21507.0
2021-11-09 15:45:00,145.05,145.06,144.96,144.98,9438.0,138.4341,138.4437,138.3482,138.3673,9438.0
2021-11-09 15:50:00,144.99,145.03,144.96,145.03,9063.0,138.3768,138.415,138.3482,138.415,9063.0
2021-11-09 15:55:00,145.04,145.16,145.03,145.07,10998.0,138.4246,138.5391,138.415,138.4532,10998.0
2021-11-10 09:30:00,144.38,144.5,144.24,144.4,17234.0,137.7947,137.9092,137.6611,137.8138,17234.0
2021-11-10 09:35:00,144.43,144.57,144.42,144.46,4675.0,137.8424,137.976,137.8328,137.871,4675.0
2021-11-10 09:40:00,144.52,144.6,144.42,144.45,5478.0,137.9283,138.0046,137.8328,137.8615,5478.0
2021-11-10 09:45:00,144.44,144.53,144.43,144.47,4756.0,137.8519,137.9378,137.8424,137.8806,4756.0
2021-11-10 09:50:00,144.49,144.64,144.44,144.64,7507.0,137.8997,138.0428,137.8519,138.0428,7507.0
2021-11-10 09:55:00,144.65,144.75,144.56,144.74,11920.0,138.0524,138.1478,137.9665,138.1383,11920.0
2021-11-10 10:00:00,144.74,144.75,144.66,144.71,4249.0,138.1383,138.1478,138.0619,138.1096,4249.0
2021-11-10 10:05:00,144.74,144.79,144.69,144.78,7910.0,138.1383,138.186,138.0905,138.1764,7910.0
2021-11-10 10:10:00,144.76,144.77,144.69,144.75,4350.0,138.1573,138.1669,138.0905,138.1478,4350.0
2021-11-10 10:15:00,144.76,144.8,144.75,144.76,3231.0,138.1573,138.1955,138.1478,138.1573,3231.0
2021-11-10 10:20:00,144.79,144.81,144.67,144.67,4149.0,138.186,138.2051,138.0714,138.0714,4149.0
2021-11-10 10:25:00,144.68,144.71,144.61,144.61,4433.0,138.081,138.1096,138.0142,138.0142,4433.0
2021-11-10 10:30:00,144.61,144.63,144.53,144.57,58069.0,138.0142,138.0333,137.9378,137.976,58069.0
2021-11-10 10:35:00,144.57,144.64,144.57,144.61,3039.0,137.976,138.0428,137.976,138.0142,3039.0
2021-11-10 10:40:00,144.64,144.64,144.5,144.5,3088.0,138.0428,138.0428,137.9092,137.9092,3088.0
2021-11-10 10:45:00,144.5,144.57,144.49,144.57,4252.0,137.9092,137.976,137.8997,137.976,4252.0
2021-11-10 10:50:00,144.55,144.65,144.55,144.65,3256.0,137.9569,138.0524,137.9569,138.0524,3256.0
2021-11-10 10:55:00,144.63,144.64,144.57,144.57,2960.0,138.0333,138.0428,137.976,137.976,2960.0
2021-11-10 11:00:00,144.56,144.68,144.56,144.62,3092.0,137.9665,138.081,137.9665,138.0237,3092.0
2021-11-10 11:05:00,144.64,144.66,144.59,144.65,2485.0,138.0428,138.0619,137.9951,138.0524,2485.0
2021-11-10 11:10:00,144.64,144.71,144.64,144.68,1251.0,138.0428,138.1096,138.0428,138.081,1251.0
2021-11-10 11:15:00,144.65,144.71,144.65,144.68,2365.0,138.0524,138.1096,138.0524,138.081,2365.0
2021-11-10 11:20:00,144.69,144.69,144.66,144.69,1700.0,138.0905,138.0905,138.0619,138.0905,1700.0
2021-11-10 11:25:00,144.67,144.69,144.55,144.55,8244.0,138.0714,138.0905,137.9569,137.9569,8244.0
2021-11-10 11:30:00,144.55,144.58,144.45,144.55,4670.0,137.9569,137.9855,137.8615,137.9569,4670.0
2021-11-10 11:35:00,144.57,144.57,144.49,144.49,9266.0,137.976,137.976,137.8997,137.8997,9266.0
2021-11-10 11:40:00,144.51,144.51,144.37,144.37,4900.0,137.9187,137.9187,137.7851,137.7851,4900.0
2021-11-10 11:45:00,144.41,144.49,144.41,144.47,2617.0,137.8233,137.8997,137.8233,137.8806,2617.0
2021-11-10 11:50:00,144.48,144.54,144.48,144.52,1120.0,137.8901,137.9474,137.8901,137.9283,1120.0
2021-11-10 11:55:00,144.52,144.57,144.5,144.52,2250.0,137.9283,137.976,137.9092,137.9283,2250.0
2021-11-10 12:00:00,144.54,144.56,144.5,144.5,4260.0,137.9474,137.9665,137.9092,137.9092,4260.0
2021-11-10 12:05:00,144.51,144.51,144.46,144.49,1778.0,137.9187,137.9187,137.871,137.8997,1778.0
2021-11-10 12:10:00,144.49,144.55,144.44,144.44,1834.0,137.8997,137.9569,137.8519,137.8519,1834.0
2021-11-10 12:15:00,144.45,144.48,144.45,144.48,3596.0,137.8615,137.8901,137.8615,137.8901,3596.0
2021-11-10 12:20:00,144.47,144.51,144.44,144.46,5432.0,137.8806,137.9187,137.8519,137.871,5432.0
2021-11-10 12:25:00,144.47,144.47,144.41,144.44,1801.0,137.8806,137.8806,137.8233,137.8519,1801.0
2021-11-10 12:30:00,144.43,144.49,144.43,144.49,11940.0,137.8424,137.8997,137.8424,137.8997,11940.0
2021-11-10 12:35:00,144.5,144.52,144.46,144.47,32976.0,137.9092,137.9283,137.871,137.8806,32976.0
2021-11-10 12:40:00,144.48,144.48,144.3,144.32,8085.0,137.8901,137.8901,137.7183,137.7374,8085.0
2021-11-10 12:45:00,144.35,144.35,144.27,144.29,3161.0,137.766,137.766,137.6897,137.7088,3161.0
2021-11-10 12:50:00,144.32,144.35,144.32,144.32,3640.0,137.7374,137.766,137.7374,137.7374,3640.0
2021-11-10 12:55:00,144.34,144.4,144.34,144.4,4808.0,137.7565,137.8138,137.7565,137.8138,4808.0
2021-11-10 13:00:00,144.38,144.4,144.15,144.16,7831.0,137.7947,137.8138,137.5752,137.5847,7831.0
2021-11-10 13:05:00,144.14,144.14,143.96,144.05,8881.0,137.5656,137.5656,137.3938,137.4797,8881.0
2021-11-10 13:10:00,144.04,144.13,143.97,143.97,6022.0,137.4702,137.5561,137.4034,137.4034,6022.0
2021-11-10 13:15:00,143.96,144.02,143.9,143.96,6648.0,137.3938,137.4511,137.3366,137.3938,6648.0
2021-11-10 13:20:00,143.94,143.95,143.87,143.95,5217.0,137.3747,137.3843,137.3079,137.3843,5217.0
2021-11-10 13:25:00,143.94,144.1,143.94,144.06,2649.0,137.3747,137.5274,137.3747,137.4893,2649.0
2021-11-10 13:30:00,144.07,144.12,144.05,144.1,6781.0,137.4988,137.5465,137.4797,137.5274,6781.0
2021-11-10 13:35:00,144.1,144.1,143.97,143.97,10861.0,137.5274,137.5274,137.4034,137.4034,10861.0
2021-11-10 13:40:00,143.99,144.0,143.96,143.98,8452.0,137.4225,137.432,137.3938,137.4129,8452.0
2021-11-10 13:45:00,144.03,144.03,143.83,143.86,11294.0,137.4606,137.4606,137.2698,137.2984,11294.0
2021-11-10 13:50:00,143.86,143.86,143.79,143.83,24042.0,137.2984,137.2984,137.2316,137.2698,24042.0
2021-11-10 13:55:00,143.82,143.89,143.75,143.87,8024.0,137.2602,137.327,137.1934,137.3079,8024.0
2021-11-10 14:00:00,143.82,143.82,143.66,143.71,12870.0,137.2602,137.2602,137.1075,137.1552,12870.0
2021-11-10 14:05:00,143.7,143.81,143.67,143.81,92564.0,137.1457,137.2507,137.1171,137.2507,92564.0
2021-11-10 14:10:00,143.81,143.81,143.69,143.69,7855.0,137.2507,137.2507,137.1361,137.1361,7855.0
2021-11-10 14:15:00,143.69,143.83,143.68,143.7,6406.0,137.1361,137.2698,137.1266,137.1457,6406.0
2021-11-10 14:20:00,143.69,143.76,143.54,143.55,8359.0,137.1361,137.2029,136.993,137.0025,8359.0
2021-11-10 14:25:00,143.56,143.58,143.45,143.45,9717.0,137.0121,137.0312,136.9071,136.9071,9717.0
2021-11-10 14:30:00,143.47,143.53,143.45,143.46,16864.0,136.9262,136.9834,136.9071,136.9166,16864.0
2021-11-10 14:35:00,143.47,143.55,143.37,143.41,10768.0,136.9262,137.0025,136.8307,136.8689,10768.0
2021-11-10 14:40:00,143.42,143.45,143.3,143.31,5528.0,136.8785,136.9071,136.7639,136.7735,5528.0
2021-11-10 14:45:00,143.31,143.53,143.3,143.53,6247.0,136.7735,136.9834,136.7639,136.9834,6247.0
2021-11-10 14:50:00,143.55,143.64,143.51,143.56,10776.0,137.0025,137.0884,136.9644,137.0121,10776.0
2021-11-10 14:55:00,143.6,143.62,143.51,143.52,6066.0,137.0502,137.0693,136.9644,136.9739,6066.0
2021-11-10 15:00:00,143.53,143.6,143.5,143.5,5117.0,136.9834,137.0502,136.9548,136.9548,5117.0
2021-11-10 15:05:00,143.48,143.64,143.43,143.64,5065.0,136.9357,137.0884,136.888,137.0884,5065.0
2021-11-10 15:10:00,143.62,143.74,143.62,143.7,5058.0,137.0693,137.1839,137.0693,137.1457,5058.0
2021-11-10 15:15:00,143.7,143.77,143.7,143.77,9437.0,137.1457,137.2125,137.1457,137.2125,9437.0
2021-11-10 15:20:00,143.82,143.85,143.67,143.67,4754.0,137.2602,137.2888,137.1171,137.1171,4754.0
2021-11-10 15:25:00,143.73,143.76,143.71,143.73,12597.0,137.1743,137.2029,137.1552,137.1743,12597.0
2021-11-10 15:30:00,143.77,143.79,143.68,143.69,12448.0,137.2125,137.2316,137.1266,137.1361,12448.0
2021-11-10 15:35:00,143.67,143.67,143.59,143.65,5460.0,137.1171,137.1171,137.0407,137.098,5460.0
2021-11-10 15:40:00,143.69,143.74,143.55,143.55,15714.0,137.1361,137.1839,137.0025,137.0025,15714.0
2021-11-10 15:45:00,143.56,143.67,143.5,143.62,7544.0,137.0121,137.1171,136.9548,137.0693,7544.0
2021-11-10 15:50:00,143.61,143.84,143.61,143.75,20048.0,137.0598,137.2793,137.0598,137.1934,20048.0
2021-11-10 15:55:00,143.75,143.79,143.69,143.69,16461.0,137.1934,137.2316,137.1361,137.1361,16461.0
2021-11-11 09:30:00,144.23,144.23,143.98,144.1,15950.0,137.6515,137.6515,137.4129,137.5274,15950.0
2021-11-11 09:35:00,144.0,144.03,143.87,143.9,8528.0,137.432,137.4606,137.3079,137.3366,8528.0
2021-11-11 09:40:00,143.87,144.01,143.85,144.0,2881.0,137.3079,137.4415,137.2888,137.432,2881.0
2021-11-11 09:45:00,144.0,144.02,143.97,144.0,4100.0,137.432,137.4511,137.4034,137.432,4100.0
2021-11-11 09:50:00,143.97,144.04,143.96,144.04,4578.0,137.4034,137.4702,137.3938,137.4702,4578.0
2021-11-11 09:55:00,144.02,144.08,144.0,144.07,3974.0,137.4511,137.5084,137.432,137.4988,3974.0
2021-11-11 10:00:00,144.08,144.08,143.95,143.97,3013.0,137.5084,137.5084,137.3843,137.4034,3013.0
2021-11-11 10:05:00,143.99,144.03,143.84,143.87,3675.0,137.4225,137.4606,137.2793,137.3079,3675.0
2021-11-11 10:10:00,143.87,143.88,143.78,143.88,3675.0,137.3079,137.3175,137.222,137.3175,3675.0
2021-11-11 10:15:00,143.9,143.92,143.82,143.92,2900.0,137.3366,137.3557,137.2602,137.3557,2900.0
2021-11-11 10:20:00,143.91,143.92,143.88,143.92,2090.0,137.3461,137.3557,137.3175,137.3557,2090.0
2021-11-11 10:25:00,143.91,143.91,143.86,143.88,4671.0,137.3461,137.3461,137.2984,137.3175,4671.0
2021-11-11 10:30:00,143.86,143.89,143.77,143.89,13864.0,137.2984,137.327,137.2125,137.327,13864.0
2021-11-11 10:35:00,143.88,143.96,143.85,143.95,3269.0,137.3175,137.3938,137.2888,137.3843,3269.0
2021-11-11 10:40:00,143.94,144.0,143.91,144.0,7838.0,137.3747,137.432,137.3461,137.432,7838.0
2021-11-11 10:45:00,144.0,144.03,143.95,144.01,6986.0,137.432,137.4606,137.3843,137.4415,6986.0
2021-11-11 10:50:00,144.0,144.07,144.0,144.06,7930.0,137.432,137.4988,137.432,137.4893,7930.0
2021-11-11 10:55:00,144.06,144.06,143.98,143.98,8728.0,137.4893,137.4893,137.4129,137.4129,8728.0
2021-11-11 11:00:00,143.97,144.03,143.93,143.93,2574.0,137.4034,137.4606,137.3652,137.3652,2574.0
2021-11-11 11:05:00,143.94,143.94,143.9,143.91,2365.0,137.3747,137.3747,137.3366,137.3461,2365.0
2021-11-11 11:10:00,143.91,143.93,143.89,143.92,2024.0,137.3461,137.3652,137.327,137.3557,2024.0
2021-11-11 11:15:00,143.93,143.96,143.9,143.93,1893.0,137.3652,137.3938,137.3366,137.3652,1893.0
2021-11-11 11:20:00,143.95,144.0,143.95,144.0,1534.0,137.3843,137.432,137.3843,137.432,1534.0
2021-11-11 11:25:00,144.01,144.01,143.93,143.94,1620.0,137.4415,137.4415,137.3652,137.3747,1620.0
2021-11-11 11:30:00,143.93,143.98,143.93,143.97,3774.0,137.3652,137.4129,137.3652,137.4034,3774.0
2021-11-11 11:35:00,144.0,144.14,144.0,144.14,3878.0,137.432,137.5656,137.432,137.5656,3878.0
2021-11-11 11:40:00,144.14,144.14,144.06,144.07,2204.0,137.5656,137.5656,137.4893,137.4988,2204.0
2021-11-11 11:45:00,144.06,144.08,144.03,144.08,1607.0,137.4893,137.5084,137.4606,137.5084,1607.0
2021-11-11 11:50:00,144.1,144.11,144.06,144.06,1510.0,137.5274,137.537,137.4893,137.4893,1510.0
2021-11-11 11:55:00,144.07,144.09,144.04,144.05,3159.0,137.4988,137.5179,137.4702,137.4797,3159.0
2021-11-11 12:00:00,144.05,144.07,143.93,143.95,3893.0,137.4797,137.4988,137.3652,137.3843,3893.0
2021-11-11 12:05:00,143.96,143.99,143.9,143.93,3465.0,137.3938,137.4225,137.3366,137.3652,3465.0
2021-11-11 12:10:00,143.91,143.95,143.87,143.88,2772.0,137.3461,137.3843,137.3079,137.3175,2772.0
2021-11-11 12:15:00,143.88,143.88,143.79,143.86,2716.0,137.3175,137.3175,137.2316,137.2984,2716.0
2021-11-11 12:20:00,143.87,143.89,143.83,143.86,4819.0,137.3079,137.327,137.2698,137.2984,4819.0
2021-11-11 12:25:00,143.87,143.9,143.85,143.87,2510.0,137.3079,137.3366,137.2888,137.3079,2510.0
2021-11-11 12:30:00,143.87,143.93,143.86,143.93,2004.0,137.3079,137.3652,137.2984,137.3652,2004.0
2021-11-11 12:35:00,143.93,144.02,143.93,144.01,3784.0,137.3652,137.4511,137.3652,137.4415,3784.0
2021-11-11 12:40:00,143.98,144.0,143.98,144.0,1900.0,137.4129,137.432,137.4129,137.432,1900.0
2021-11-11 12:45:00,144.0,144.0,143.96,143.99,1955.0,137.432,137.432,137.3938,137.4225,1955.0
2021-11-11 12:50:00,143.99,144.0,143.96,143.99,1819.0,137.4225,137.432,137.3938,137.4225,1819.0
2021-11-11 12:55:00,143.99,144.02,143.98,143.99,800.0,137.4225,137.4511,137.4129,137.4225,800.0
2021-11-11 13:00:00,143.98,143.98,143.91,143.93,7860.0,137.4129,137.4129,137.3461,137.3652,7860.0
2021-11-11 13:05:00,143.93,143.93,143.87,143.87,2156.0,137.3652,137.3652,137.3079,137.3079,2156.0
2021-11-11 13:10:00,143.87,143.93,143.87,143.92,1929.0,137.3079,137.3652,137.3079,137.3557,1929.0
2021-11-11 13:15:00,143.93,143.97,143.92,143.94,1610.0,137.3652,137.4034,137.3557,137.3747,1610.0
2021-11-11 13:20:00,143.97,144.0,143.95,143.95,1438.0,137.4034,137.432,137.3843,137.3843,1438.0
2021-11-11 13:25:00,143.95,144.01,143.91,144.01,6926.0,137.3843,137.4415,137.3461,137.4415,6926.0
2021-11-11 13:30:00,144.0,144.02,143.98,144.02,11806.0,137.432,137.4511,137.4129,137.4511,11806.0
2021-11-11 13:35:00,144.03,144.05,144.0,144.03,2065.0,137.4606,137.4797,137.432,137.4606,2065.0
2021-11-11 13:40:00,144.05,144.06,144.01,144.05,20521.0,137.4797,137.4893,137.4415,137.4797,20521.0
2021-11-11 13:45:00,144.07,144.08,144.06,144.08,1899.0,137.4988,137.5084,137.4893,137.5084,1899.0
2021-11-11 13:50:00,144.07,144.08,144.03,144.07,2721.0,137.4988,137.5084,137.4606,137.4988,2721.0
2021-11-11 13:55:00,144.08,144.08,144.06,144.07,2525.0,137.5084,137.5084,137.4893,137.4988,2525.0
2021-11-11 14:00:00,144.09,144.14,144.06,144.14,5471.0,137.5179,137.5656,137.4893,137.5656,5471.0
2021-11-11 14:05:00,144.15,144.15,144.11,144.15,3419.0,137.5752,137.5752,137.537,137.5752,3419.0
2021-11-11 14:10:00,144.17,144.17,144.12,144.14,3040.0,137.5942,137.5942,137.5465,137.5656,3040.0
2021-11-11 14:15:00,144.14,144.14,144.09,144.09,5155.0,137.5656,137.5656,137.5179,137.5179,5155.0
2021-11-11 14:20:00,144.09,144.1,144.05,144.06,4910.0,137.5179,137.5274,137.4797,137.4893,4910.0
2021-11-11 14:25:00,144.05,144.06,144.04,144.05,2819.0,137.4797,137.4893,137.4702,137.4797,2819.0
2021-11-11 14:30:00,144.05,144.09,144.04,144.05,7956.0,137.4797,137.5179,137.4702,137.4797,7956.0
2021-11-11 14:35:00,144.08,144.12,144.07,144.09,1649.0,137.5084,137.5465,137.4988,137.5179,1649.0
2021-11-11 14:40:00,144.1,144.13,144.07,144.08,2880.0,137.5274,137.5561,137.4988,137.5084,2880.0
2021-11-11 14:45:00,144.08,144.08,144.05,144.06,3078.0,137.5084,137.5084,137.4797,137.4893,3078.0
2021-11-11 14:50:00,144.06,144.06,143.99,144.0,7561.0,137.4893,137.4893,137.4225,137.432,7561.0
2021-11-11 14:55:00,144.01,144.02,143.98,143.99,3020.0,137.4415,137.4511,137.4129,137.4225,3020.0
2021-11-11 15:00:00,143.99,144.02,143.96,143.99,5238.0,137.4225,137.4511,137.3938,137.4225,5238.0
2021-11-11 15:05:00,143.98,144.01,143.97,143.97,4852.0,137.4129,137.4415,137.4034,137.4034,4852.0
2021-11-11 15:10:00,143.97,143.97,143.85,143.86,5633.0,137.4034,137.4034,137.2888,137.2984,5633.0
2021-11-11 15:15:00,143.89,143.94,143.88,143.93,2967.0,137.327,137.3747,137.3175,137.3652,2967.0
2021-11-11 15:20:00,143.91,143.92,143.88,143.91,5786.0,137.3461,137.3557,137.3175,137.3461,5786.0
2021-11-11 15:25:00,143.91,143.99,143.9,143.96,5338.0,137.3461,137.4225,137.3366,137.3938,5338.0
2021-11-11 15:30:00,143.96,143.96,143.86,143.9,12179.0,137.3938,137.3938,137.2984,137.3366,12179.0
2021-11-11 15:35:00,143.89,143.96,143.89,143.96,3370.0,137.327,137.3938,137.327,137.3938,3370.0
2021-11-11 15:40:00,143.95,144.01,143.95,143.99,5077.0,137.3843,137.4415,137.3843,137.4225,5077.0
2021-11-11 15:45:00,143.98,144.06,143.95,143.95,6298.0,137.4129,137.4893,137.3843,137.3843,6298.0
2021-11-11 15:50:00,143.95,144.01,143.89,143.89,5425.0,137.3843,137.4415,137.327,137.327,5425.0
2021-11-11 15:55:00,143.9,143.93,143.86,143.91,16556.0,137.3366,137.3652,137.2984,137.3461,16556.0
2021-11-12 09:30:00,144.46,144.51,144.31,144.37,23009.0,137.871,137.9187,137.7279,137.7851,23009.0
2021-11-12 09:35:00,144.32,144.35,144.25,144.27,28321.0,137.7374,137.766,137.6706,137.6897,28321.0
2021-11-12 09:40:00,144.28,144.38,144.28,144.36,20400.0,137.6992,137.7947,137.6992,137.7756,20400.0
2021-11-12 09:45:00,144.37,144.44,144.33,144.33,15496.0,137.7851,137.8519,137.747,137.747,15496.0
2021-11-12 09:50:00,144.31,144.38,144.31,144.35,22355.0,137.7279,137.7947,137.7279,137.766,22355.0
2021-11-12 09:55:00,144.34,144.44,144.33,144.33,14029.0,137.7565,137.8519,137.747,137.747,14029.0
2021-11-12 10:00:00,144.29,144.42,144.28,144.41,27507.0,137.7088,137.8328,137.6992,137.8233,27507.0
2021-11-12 10:05:00,144.41,144.53,144.35,144.52,17239.0,137.8233,137.9378,137.766,137.9283,17239.0
2021-11-12 10:10:00,144.5,144.54,144.44,144.46,11064.0,137.9092,137.9474,137.8519,137.871,11064.0
2021-11-12 10:15:00,144.46,144.56,144.45,144.56,3104.0,137.871,137.9665,137.8615,137.9665,3104.0
2021-11-12 10:20:00,144.6,144.62,144.54,144.56,11119.0,138.0046,138.0237,137.9474,137.9665,11119.0
2021-11-12 10:25:00,144.58,144.58,144.49,144.51,4300.0,137.9855,137.9855,137.8997,137.9187,4300.0
2021-11-12 10:30:00,144.48,144.53,144.41,144.41,3485.0,137.8901,137.9378,137.8233,137.8233,3485.0
2021-11-12 10:35:00,144.43,144.54,144.41,144.53,2721.0,137.8424,137.9474,137.8233,137.9378,2721.0
2021-11-12 10:40:00,144.5,144.58,144.49,144.58,6499.0,137.9092,137.9855,137.8997,137.9855,6499.0
2021-11-12 10:45:00,144.63,144.66,144.62,144.65,2318.0,138.0333,138.0619,138.0237,138.0524,2318.0
2021-11-12 10:50:00,144.68,144.68,144.63,144.63,4780.0,138.081,138.081,138.0333,138.0333,4780.0
2021-11-12 10:55:00,144.64,144.78,144.64,144.77,1423.0,138.0428,138.1764,138.0428,138.1669,1423.0
2021-11-12 11:00:00,144.81,145.01,144.81,145.01,3229.0,138.2051,138.3959,138.2051,138.3959,3229.0
2021-11-12 11:05:00,145.0,145.06,144.94,145.05,6948.0,138.3864,138.4437,138.3291,138.4341,6948.0
2021-11-12 11:10:00,145.06,145.09,144.99,145.08,3114.0,138.4437,138.4723,138.3768,138.4627,3114.0
2021-11-12 11:15:00,145.12,145.33,145.12,145.33,4883.0,138.5009,138.7013,138.5009,138.7013,4883.0
2021-11-12 11:20:00,145.33,145.35,145.3,145.34,3704.0,138.7013,138.7204,138.6727,138.7109,3704.0
2021-11-12 11:25:00,145.34,145.35,145.26,145.31,1066.0,138.7109,138.7204,138.6345,138.6823,1066.0
2021-11-12 11:30:00,145.31,145.39,145.3,145.39,4959.0,138.6823,138.7586,138.6727,138.7586,4959.0
2021-11-12 11:35:00,145.4,145.41,145.3,145.3,5453.0,138.7681,138.7777,138.6727,138.6727,5453.0
2021-11-12 11:40:00,145.32,145.37,145.3,145.3,1807.0,138.6918,138.7395,138.6727,138.6727,1807.0
2021-11-12 11:45:00,145.3,145.31,145.24,145.31,4228.0,138.6727,138.6823,138.6154,138.6823,4228.0
2021-11-12 11:50:00,145.3,145.42,145.29,145.42,2625.0,138.6727,138.7872,138.6632,138.7872,2625.0
2021-11-12 11:55:00,145.46,145.51,145.45,145.47,2332.0,138.8254,138.8731,138.8159,138.835,2332.0
2021-11-12 12:00:00,145.52,145.55,145.47,145.47,2480.0,138.8827,138.9113,138.835,138.835,2480.0
2021-11-12 12:05:00,145.49,145.5,145.41,145.41,980.0,138.854,138.8636,138.7777,138.7777,980.0
2021-11-12 12:10:00,145.44,145.51,145.44,145.51,1276.0,138.8063,138.8731,138.8063,138.8731,1276.0
2021-11-12 12:15:00,145.52,145.52,145.48,145.52,5603.0,138.8827,138.8827,138.8445,138.8827,5603.0
2021-11-12 12:20:00,145.54,145.54,145.5,145.53,1500.0,138.9018,138.9018,138.8636,138.8922,1500.0
2021-11-12 12:25:00,145.48,145.48,145.46,145.48,700.0,138.8445,138.8445,138.8254,138.8445,700.0
2021-11-12 12:30:00,145.46,145.49,145.45,145.47,730.0,138.8254,138.854,138.8159,138.835,730.0
2021-11-12 12:35:00,145.46,145.46,145.42,145.42,1172.0,138.8254,138.8254,138.7872,138.7872,1172.0
2021-11-12 12:40:00,145.41,145.42,145.4,145.4,842.0,138.7777,138.7872,138.7681,138.7681,842.0
2021-11-12 12:45:00,145.39,145.4,145.33,145.34,2526.0,138.7586,138.7681,138.7013,138.7109,2526.0
2021-11-12 12:50:00,145.33,145.34,145.31,145.33,727.0,138.7013,138.7109,138.6823,138.7013,727.0
2021-11-12 12:55:00,145.38,145.39,145.33,145.36,2498.0,138.7491,138.7586,138.7013,138.73,2498.0
2021-11-12 13:00:00,145.36,145.36,145.25,145.28,10075.0,138.73,138.73,138.625,138.6536,10075.0
2021-11-12 13:05:00,145.28,145.29,145.27,145.27,1635.0,138.6536,138.6632,138.6441,138.6441,1635.0
2021-11-12 13:10:00,145.29,145.35,145.29,145.33,3485.0,138.6632,138.7204,138.6632,138.7013,3485.0
2021-11-12 13:15:00,145.34,145.36,145.28,145.35,6659.0,138.7109,138.73,138.6536,138.7204,6659.0
2021-11-12 13:20:00,145.34,145.37,145.34,145.36,1239.0,138.7109,138.7395,138.7109,138.73,1239.0
2021-11-12 13:25:00,145.37,145.4,145.35,145.36,35037.0,138.7395,138.7681,138.7204,138.73,35037.0
2021-11-12 13:30:00,145.37,145.46,145.37,145.46,2866.0,138.7395,138.8254,138.7395,138.8254,2866.0
2021-11-12 13:35:00,145.43,145.46,145.43,145.44,4100.0,138.7968,138.8254,138.7968,138.8063,4100.0
2021-11-12 13:40:00,145.44,145.45,145.43,145.44,1395.0,138.8063,138.8159,138.7968,138.8063,1395.0
2021-11-12 13:45:00,145.44,145.44,145.36,145.38,4409.0,138.8063,138.8063,138.73,138.7491,4409.0
2021-11-12 13:50:00,145.37,145.43,145.36,145.43,2951.0,138.7395,138.7968,138.73,138.7968,2951.0
2021-11-12 13:55:00,145.44,145.47,145.44,145.45,1836.0,138.8063,138.835,138.8063,138.8159,1836.0
2021-11-12 14:00:00,145.45,145.45,145.39,145.39,1891.0,138.8159,138.8159,138.7586,138.7586,1891.0
2021-11-12 14:05:00,145.4,145.4,145.35,145.38,4715.0,138.7681,138.7681,138.7204,138.7491,4715.0
2021-11-12 14:10:00,145.41,145.43,145.38,145.41,3002.0,138.7777,138.7968,138.7491,138.7777,3002.0
2021-11-12 14:15:00,145.4,145.41,145.38,145.39,3980.0,138.7681,138.7777,138.7491,138.7586,3980.0
2021-11-12 14:20:00,145.37,145.38,145.36,145.36,4852.0,138.7395,138.7491,138.73,138.73,4852.0
2021-11-12 14:25:00,145.37,145.39,145.31,145.33,3377.0,138.7395,138.7586,138.6823,138.7013,3377.0
2021-11-12 14:30:00,145.33,145.34,145.3,145.31,8352.0,138.7013,138.7109,138.6727,138.6823,8352.0
2021-11-12 14:35:00,145.29,145.34,145.26,145.32,2746.0,138.6632,138.7109,138.6345,138.6918,2746.0
2021-11-12 14:40:00,145.31,145.33,145.3,145.33,1534.0,138.6823,138.7013,138.6727,138.7013,1534.0
2021-11-12 14:45:00,145.34,145.36,145.33,145.36,4374.0,138.7109,138.73,138.7013,138.73,4374.0
2021-11-12 14:50:00,145.37,145.38,145.33,145.34,1670.0,138.7395,138.7491,138.7013,138.7109,1670.0
2021-11-12 14:55:00,145.35,145.38,145.33,145.34,1194.0,138.7204,138.7491,138.7013,138.7109,1194.0
2021-11-12 15:00:00,145.36,145.37,145.34,145.35,1110.0,138.73,138.7395,138.7109,138.7204,1110.0
2021-11-12 15:05:00,145.38,145.39,145.37,145.37,1715.0,138.7491,138.7586,138.7395,138.7395,1715.0
2021-11-12 15:10:00,145.39,145.44,145.39,145.44,1328.0,138.7586,138.8063,138.7586,138.8063,1328.0
2021-11-12 15:15:00,145.44,145.45,145.41,145.43,3830.0,138.8063,138.8159,138.7777,138.7968,3830.0
2021-11-12 15:20:00,145.45,145.51,145.45,145.48,4715.0,138.8159,138.8731,138.8159,138.8445,4715.0
2021-11-12 15:25:00,145.52,145.53,145.47,145.5,1539.0,138.8827,138.8922,138.835,138.8636,1539.0
2021-11-12 15:30:00,145.56,145.62,145.55,145.62,5132.0,138.9208,138.9781,138.9113,138.9781,5132.0
2021-11-12 15:35:00,145.64,145.66,145.59,145.6,5399.0,138.9972,139.0163,138.9495,138.959,5399.0
2021-11-12 15:40:00,145.59,145.61,145.54,145.55,3935.0,138.9495,138.9686,138.9018,138.9113,3935.0
2021-11-12 15:45:00,145.54,145.54,145.43,145.43,3959.0,138.9018,138.9018,138.7968,138.7968,3959.0
2021-11-12 15:50:00,145.44,145.5,145.43,145.43,8756.0,138.8063,138.8636,138.7968,138.7968,8756.0
2021-11-12 15:55:00,145.44,145.52,145.4,145.51,7978.0,138.8063,138.8827,138.7681,138.8731,7978.0
2021-11-15 09:30:00,145.71,146.0,145.71,145.98,22096.0,139.064,139.3408,139.064,139.3217,22096.0
2021-11-15 09:35:00,145.96,146.03,145.92,146.0,5132.0,139.3026,139.3694,139.2644,139.3408,5132.0
2021-11-15 09:40:00,146.0,146.0,145.83,145.85,6774.0,139.3408,139.3408,139.1785,139.1976,6774.0
2021-11-15 09:45:00,145.85,145.95,145.83,145.9,21119.0,139.1976,139.2931,139.1785,139.2453,21119.0
2021-11-15 09:50:00,145.91,145.92,145.75,145.91,25618.0,139.2549,139.2644,139.1022,139.2549,25618.0
2021-11-15 09:55:00,145.94,146.05,145.93,146.05,3719.0,139.2835,139.3885,139.274,139.3885,3719.0
2021-11-15 10:00:00,146.06,146.07,145.84,145.87,5211.0,139.398,139.4076,139.1881,139.2167,5211.0
2021-11-15 10:05:00,145.89,145.97,145.87,145.92,4479.0,139.2358,139.3121,139.2167,139.2644,4479.0
2021-11-15 10:10:00,145.92,145.96,145.9,145.96,5491.0,139.2644,139.3026,139.2453,139.3026,5491.0
2021-11-15 10:15:00,145.93,145.94,145.88,145.89,4895.0,139.274,139.2835,139.2263,139.2358,4895.0
2021-11-15 10:20:00,145.86,145.93,145.86,145.91,3683.0,139.2072,139.274,139.2072,139.2549,3683.0
2021-11-15 10:25:00,145.93,145.97,145.93,145.96,3920.0,139.274,139.3121,139.274,139.3026,3920.0
2021-11-15 10:30:00,145.93,145.98,145.91,145.95,5821.0,139.274,139.3217,139.2549,139.2931,5821.0
2021-11-15 10:35:00,145.97,145.98,145.93,145.93,6800.0,139.3121,139.3217,139.274,139.274,6800.0
2021-11-15 10:40:00,145.91,145.91,145.85,145.85,4451.0,139.2549,139.2549,139.1976,139.1976,4451.0
2021-11-15 10:45:00,145.86,145.94,145.86,145.94,2054.0,139.2072,139.2835,139.2072,139.2835,2054.0
2021-11-15 10:50:00,145.92,145.96,145.91,145.91,3462.0,139.2644,139.3026,139.2549,139.2549,3462.0
2021-11-15 10:55:00,145.94,145.94,145.87,145.87,3345.0,139.2835,139.2835,139.2167,139.2167,3345.0
2021-11-15 11:00:00,145.87,145.95,145.86,145.89,2458.0,139.2167,139.2931,139.2072,139.2358,2458.0
2021-11-15 11:05:00,145.89,145.92,145.89,145.92,1634.0,139.2358,139.2644,139.2358,139.2644,1634.0
2021-11-15 11:10:00,145.92,145.96,145.91,145.96,5655.0,139.2644,139.3026,139.2549,139.3026,5655.0
2021-11-15 11:15:00,145.94,145.97,145.87,145.88,5922.0,139.2835,139.3121,139.2167,139.2263,5922.0
2021-11-15 11:20:00,145.89,145.89,145.84,145.84,3935.0,139.2358,139.2358,139.1881,139.1881,3935.0
2021-11-15 11:25:00,145.87,145.87,145.82,145.82,2515.0,139.2167,139.2167,139.169,139.169,2515.0
2021-11-15 11:30:00,145.81,145.83,145.77,145.82,5424.0,139.1594,139.1785,139.1213,139.169,5424.0
2021-11-15 11:35:00,145.83,145.87,145.8,145.8,5403.0,139.1785,139.2167,139.1499,139.1499,5403.0
2021-11-15 11:40:00,145.8,145.82,145.38,145.39,618764.0,139.1499,139.169,138.7491,138.7586,618764.0
2021-11-15 11:45:00,145.35,145.47,145.32,145.4,8398.0,138.7204,138.835,138.6918,138.7681,8398.0
2021-11-15 11:50:00,145.41,145.41,145.29,145.41,3402.0,138.7777,138.7777,138.6632,138.7777,3402.0
2021-11-15 11:55:00,145.42,145.5,145.42,145.5,3300.0,138.7872,138.8636,138.7872,138.8636,3300.0
2021-11-15 12:00:00,145.49,145.55,145.49,145.52,4423.0,138.854,138.9113,138.854,138.8827,4423.0
2021-11-15 12:05:00,145.53,145.55,145.51,145.54,3592.0,138.8922,138.9113,138.8731,138.9018,3592.0
2021-11-15 12:10:00,145.54,145.54,145.44,145.47,6338.0,138.9018,138.9018,138.8063,138.835,6338.0
2021-11-15 12:15:00,145.45,145.45,145.33,145.35,1141.0,138.8159,138.8159,138.7013,138.7204,1141.0
2021-11-15 12:20:00,145.36,145.37,145.23,145.31,16930.0,138.73,138.7395,138.6059,138.6823,16930.0
2021-11-15 12:25:00,145.29,145.34,145.28,145.31,1475.0,138.6632,138.7109,138.6536,138.6823,1475.0
2021-11-15 12:30:00,145.31,145.39,145.31,145.39,1803.0,138.6823,138.7586,138.6823,138.7586,1803.0
2021-11-15 12:35:00,145.37,145.43,145.37,145.41,2437.0,138.7395,138.7968,138.7395,138.7777,2437.0
2021-11-15 12:40:00,145.43,145.5,145.38,145.47,2067.0,138.7968,138.8636,138.7491,138.835,2067.0
2021-11-15 12:45:00,145.47,145.48,145.45,145.46,9595.0,138.835,138.8445,138.8159,138.8254,9595.0
2021-11-15 12:50:00,145.46,145.5,145.45,145.46,11911.0,138.8254,138.8636,138.8159,138.8254,11911.0
2021-11-15 12:55:00,145.46,145.48,145.45,145.48,2603.0,138.8254,138.8445,138.8159,138.8445,2603.0
2021-11-15 13:00:00,145.47,145.5,145.46,145.5,1525.0,138.835,138.8636,138.8254,138.8636,1525.0
2021-11-15 13:05:00,145.53,145.53,145.48,145.5,4611.0,138.8922,138.8922,138.8445,138.8636,4611.0
2021-11-15 13:10:00,145.5,145.5,145.46,145.49,10483.0,138.8636,138.8636,138.8254,138.854,10483.0
2021-11-15 13:15:00,145.5,145.55,145.49,145.49,5315.0,138.8636,138.9113,138.854,138.854,5315.0
2021-11-15 13:20:00,145.5,145.51,145.41,145.49,24671.0,138.8636,138.8731,138.7777,138.854,24671.0
2021-11-15 13:25:00,145.47,145.48,145.43,145.48,2890.0,138.835,138.8445,138.7968,138.8445,2890.0
2021-11-15 13:30:00,145.47,145.47,145.43,145.44,1435.0,138.835,138.835,138.7968,138.8063,1435.0
2021-11-15 13:35:00,145.43,145.46,145.42,145.44,3451.0,138.7968,138.8254,138.7872,138.8063,3451.0
2021-11-15 13:40:00,145.42,145.45,145.42,145.44,2277.0,138.7872,138.8159,138.7872,138.8063,2277.0
2021-11-15 13:45:00,145.44,145.49,145.44,145.49,9159.0,138.8063,138.854,138.8063,138.854,9159.0
2021-11-15 13:50:00,145.49,145.49,145.45,145.47,3200.0,138.854,138.854,138.8159,138.835,3200.0
2021-11-15 13:55:00,145.45,145.48,145.43,145.43,5611.0,138.8159,138.8445,138.7968,138.7968,5611.0
2021-11-15 14:00:00,145.43,145.43,145.38,145.39,2406.0,138.7968,138.7968,138.7491,138.7586,2406.0
2021-11-15 14:05:00,145.37,145.39,145.34,145.37,2654.0,138.7395,138.7586,138.7109,138.7395,2654.0
2021-11-15 14:10:00,145.37,145.39,145.33,145.33,1858.0,138.7395,138.7586,138.7013,138.7013,1858.0
2021-11-15 14:15:00,145.29,145.29,145.27,145.28,7204.0,138.6632,138.6632,138.6441,138.6536,7204.0
2021-11-15 14:20:00,145.27,145.3,145.23,145.3,2832.0,138.6441,138.6727,138.6059,138.6727,2832.0
2021-11-15 14:25:00,145.31,145.31,145.22,145.29,3147.0,138.6823,138.6823,138.5964,138.6632,3147.0
2021-11-15 14:30:00,145.29,145.32,145.26,145.3,10062.0,138.6632,138.6918,138.6345,138.6727,10062.0
2021-11-15 14:35:00,145.34,145.38,145.33,145.38,3551.0,138.7109,138.7491,138.7013,138.7491,3551.0
2021-11-15 14:40:00,145.37,145.47,145.37,145.46,3961.0,138.7395,138.835,138.7395,138.8254,3961.0
2021-11-15 14:45:00,145.45,145.49,145.4,145.4,14981.0,138.8159,138.854,138.7681,138.7681,14981.0
2021-11-15 14:50:00,145.43,145.44,145.37,145.37,5009.0,138.7968,138.8063,138.7395,138.7395,5009.0
2021-11-15 14:55:00,145.39,145.42,145.38,145.39,5695.0,138.7586,138.7872,138.7491,138.7586,5695.0
2021-11-15 15:00:00,145.37,145.4,145.36,145.36,8745.0,138.7395,138.7681,138.73,138.73,8745.0
2021-11-15 15:05:00,145.34,145.36,145.32,145.33,2668.0,138.7109,138.73,138.6918,138.7013,2668.0
2021-11-15 15:10:00,145.34,145.37,145.29,145.34,4630.0,138.7109,138.7395,138.6632,138.7109,4630.0
2021-11-15 15:15:00,145.33,145.4,145.33,145.36,5221.0,138.7013,138.7681,138.7013,138.73,5221.0
2021-11-15 15:20:00,145.38,145.38,145.36,145.37,2904.0,138.7491,138.7491,138.73,138.7395,2904.0
2021-11-15 15:25:00,145.37,145.42,145.37,145.41,8539.0,138.7395,138.7872,138.7395,138.7777,8539.0
2021-11-15 15:30:00,145.4,145.4,145.33,145.34,14365.0,138.7681,138.7681,138.7013,138.7109,14365.0
2021-11-15 15:35:00,145.34,145.39,145.31,145.37,6691.0,138.7109,138.7586,138.6823,138.7395,6691.0
2021-11-15 15:40:00,145.35,145.37,145.31,145.35,8073.0,138.7204,138.7395,138.6823,138.7204,8073.0
2021-11-15 15:45:00,145.34,145.34,145.26,145.28,11215.0,138.7109,138.7109,138.6345,138.6536,11215.0
2021-11-15 15:50:00,145.29,145.29,145.21,145.27,16079.0,138.6632,138.6632,138.5868,138.6441,16079.0
2021-11-15 15:55:00,145.25,145.48,145.25,145.48,46650.0,138.625,138.8445,138.625,138.8445,46650.0
2021-11-16 09:30:00,145.5,145.54,145.28,145.52,18761.0,138.8636,138.9018,138.6536,138.8827,18761.0
2021-11-16 09:35:00,145.54,145.87,145.54,145.83,11695.0,138.9018,139.2167,138.9018,139.1785,11695.0
2021-11-16 09:40:00,145.86,145.92,145.82,145.87,16276.0,139.2072,139.2644,139.169,139.2167,16276.0
2021-11-16 09:45:00,145.91,145.93,145.88,145.88,5712.0,139.2549,139.274,139.2263,139.2263,5712.0
2021-11-16 09:50:00,145.93,145.95,145.77,145.89,13324.0,139.274,139.2931,139.1213,139.2358,13324.0
2021-11-16 09:55:00,145.93,145.94,145.87,145.89,5225.0,139.274,139.2835,139.2167,139.2358,5225.0
2021-11-16 10:00:00,145.92,146.02,145.92,145.99,8211.0,139.2644,139.3599,139.2644,139.3312,8211.0
2021-11-16 10:05:00,146.0,146.02,145.92,145.97,5290.0,139.3408,139.3599,139.2644,139.3121,5290.0
2021-11-16 10:10:00,145.97,146.01,145.94,146.01,32600.0,139.3121,139.3503,139.2835,139.3503,32600.0
2021-11-16 10:15:00,146.03,146.08,145.96,145.99,12286.0,139.3694,139.4171,139.3026,139.3312,12286.0
2021-11-16 10:20:00,145.96,145.99,145.88,145.88,2717.0,139.3026,139.3312,139.2263,139.2263,2717.0
2021-11-16 10:25:00,145.9,145.92,145.85,145.85,3668.0,139.2453,139.2644,139.1976,139.1976,3668.0
2021-11-16 10:30:00,145.83,145.97,145.83,145.96,3770.0,139.1785,139.3121,139.1785,139.3026,3770.0
2021-11-16 10:35:00,145.96,146.0,145.94,145.94,2792.0,139.3026,139.3408,139.2835,139.2835,2792.0
2021-11-16 10:40:00,145.96,145.96,145.93,145.95,1978.0,139.3026,139.3026,139.274,139.2931,1978.0
2021-11-16 10:45:00,145.94,145.95,145.89,145.94,2325.0,139.2835,139.2931,139.2358,139.2835,2325.0
2021-11-16 10:50:00,145.92,145.97,145.91,145.95,3935.0,139.2644,139.3121,139.2549,139.2931,3935.0
2021-11-16 10:55:00,145.96,146.03,145.92,146.02,3406.0,139.3026,139.3694,139.2644,139.3599,3406.0
2021-11-16 11:00:00,146.03,146.16,146.03,146.11,3105.0,139.3694,139.4935,139.3694,139.4458,3105.0
2021-11-16 11:05:00,146.15,146.15,146.13,146.15,1491.0,139.4839,139.4839,139.4649,139.4839,1491.0
2021-11-16 11:10:00,146.15,146.21,146.15,146.21,3596.0,139.4839,139.5412,139.4839,139.5412,3596.0
2021-11-16 11:15:00,146.28,146.32,146.28,146.31,5574.0,139.608,139.6462,139.608,139.6366,5574.0
2021-11-16 11:20:00,146.36,146.39,146.31,146.31,6160.0,139.6844,139.713,139.6366,139.6366,6160.0
2021-11-16 11:25:00,146.29,146.34,146.28,146.33,1496.0,139.6176,139.6653,139.608,139.6557,1496.0
2021-11-16 11:30:00,146.34,146.34,146.29,146.34,3274.0,139.6653,139.6653,139.6176,139.6653,3274.0
2021-11-16 11:35:00,146.34,146.4,146.32,146.32,2350.0,139.6653,139.7225,139.6462,139.6462,2350.0
2021-11-16 11:40:00,146.32,146.35,146.24,146.24,1524.0,139.6462,139.6748,139.5698,139.5698,1524.0
2021-11-16 11:45:00,146.24,146.24,146.23,146.23,1365.0,139.5698,139.5698,139.5603,139.5603,1365.0
2021-11-16 11:50:00,146.22,146.26,146.22,146.26,1698.0,139.5507,139.5889,139.5507,139.5889,1698.0
2021-11-16 11:55:00,146.28,146.3,146.26,146.26,1110.0,139.608,139.6271,139.5889,139.5889,1110.0
2021-11-16 12:00:00,146.25,146.28,146.2,146.2,2681.0,139.5794,139.608,139.5317,139.5317,2681.0
2021-11-16 12:05:00,146.2,146.22,146.18,146.2,2303.0,139.5317,139.5507,139.5126,139.5317,2303.0
2021-11-16 12:10:00,146.22,146.24,146.2,146.24,2730.0,139.5507,139.5698,139.5317,139.5698,2730.0
2021-11-16 12:15:00,146.24,146.3,146.24,146.29,2312.0,139.5698,139.6271,139.5698,139.6176,2312.0
2021-11-16 12:20:00,146.29,146.29,146.24,146.27,3758.0,139.6176,139.6176,139.5698,139.5985,3758.0
2021-11-16 12:25:00,146.28,146.28,146.21,146.23,1867.0,139.608,139.608,139.5412,139.5603,1867.0
2021-11-16 12:30:00,146.22,146.27,146.2,146.27,1203.0,139.5507,139.5985,139.5317,139.5985,1203.0
2021-11-16 12:35:00,146.26,146.26,146.24,146.25,5062.0,139.5889,139.5889,139.5698,139.5794,5062.0
2021-11-16 12:40:00,146.24,146.37,146.23,146.36,10620.0,139.5698,139.6939,139.5603,139.6844,10620.0
2021-11-16 12:45:00,146.36,146.39,146.36,146.36,2204.0,139.6844,139.713,139.6844,139.6844,2204.0
2021-11-16 12:50:00,146.35,146.35,146.33,146.34,1728.0,139.6748,139.6748,139.6557,139.6653,1728.0
2021-11-16 12:55:00,146.35,146.35,146.3,146.32,2486.0,139.6748,139.6748,139.6271,139.6462,2486.0
2021-11-16 13:00:00,146.32,146.38,146.31,146.38,20574.0,139.6462,139.7034,139.6366,139.7034,20574.0
2021-11-16 13:05:00,146.37,146.4,146.34,146.4,1304.0,139.6939,139.7225,139.6653,139.7225,1304.0
2021-11-16 13:10:00,146.41,146.42,146.37,146.37,3152.0,139.7321,139.7416,139.6939,139.6939,3152.0
2021-11-16 13:15:00,146.38,146.41,146.3,146.3,2560.0,139.7034,139.7321,139.6271,139.6271,2560.0
2021-11-16 13:20:00,146.3,146.38,146.3,146.37,4833.0,139.6271,139.7034,139.6271,139.6939,4833.0
2021-11-16 13:25:00,146.38,146.38,146.35,146.35,3029.0,139.7034,139.7034,139.6748,139.6748,3029.0
2021-11-16 13:30:00,146.37,146.4,146.37,146.4,1665.0,139.6939,139.7225,139.6939,139.7225,1665.0
2021-11-16 13:35:00,146.4,146.44,146.39,146.43,3310.0,139.7225,139.7607,139.713,139.7512,3310.0
2021-11-16 13:40:00,146.42,146.45,146.4,146.45,6528.0,139.7416,139.7703,139.7225,139.7703,6528.0
2021-11-16 13:45:00,146.44,146.45,146.41,146.43,3407.0,139.7607,139.7703,139.7321,139.7512,3407.0
2021-11-16 13:50:00,146.44,146.44,146.42,146.44,2357.0,139.7607,139.7607,139.7416,139.7607,2357.0
2021-11-16 13:55:00,146.44,146.45,146.42,146.42,4395.0,139.7607,139.7703,139.7416,139.7416,4395.0
2021-11-16 14:00:00,146.42,146.47,146.41,146.46,6969.0,139.7416,139.7893,139.7321,139.7798,6969.0
2021-11-16 14:05:00,146.46,146.47,146.45,146.47,2239.0,139.7798,139.7893,139.7703,139.7893,2239.0
2021-11-16 14:10:00,146.46,146.47,146.43,146.43,2044.0,139.7798,139.7893,139.7512,139.7512,2044.0
2021-11-16 14:15:00,146.42,146.42,146.37,146.41,2147.0,139.7416,139.7416,139.6939,139.7321,2147.0
2021-11-16 14:20:00,146.41,146.41,146.34,146.35,4600.0,139.7321,139.7321,139.6653,139.6748,4600.0
2021-11-16 14:25:00,146.37,146.37,146.35,146.36,764.0,139.6939,139.6939,139.6748,139.6844,764.0
2021-11-16 14:30:00,146.4,146.43,146.4,146.4,4744.0,139.7225,139.7512,139.7225,139.7225,4744.0
2021-11-16 14:35:00,146.41,146.41,146.37,146.37,3589.0,139.7321,139.7321,139.6939,139.6939,3589.0
2021-11-16 14:40:00,146.37,146.37,146.35,146.35,3892.0,139.6939,139.6939,139.6748,139.6748,3892.0
2021-11-16 14:45:00,146.35,146.35,146.32,146.33,5126.0,139.6748,139.6748,139.6462,139.6557,5126.0
2021-11-16 14:50:00,146.34,146.38,146.34,146.36,2466.0,139.6653,139.7034,139.6653,139.6844,2466.0
2021-11-16 14:55:00,146.35,146.37,146.33,146.33,2319.0,139.6748,139.6939,139.6557,139.6557,2319.0
2021-11-16 15:00:00,146.32,146.34,146.3,146.31,14902.0,139.6462,139.6653,139.6271,139.6366,14902.0
2021-11-16 15:05:00,146.31,146.31,146.28,146.29,2481.0,139.6366,139.6366,139.608,139.6176,2481.0
2021-11-16 15:10:00,146.29,146.3,146.25,146.28,4549.0,139.6176,139.6271,139.5794,139.608,4549.0
2021-11-16 15:15:00,146.31,146.31,146.25,146.28,2677.0,139.6366,139.6366,139.5794,139.608,2677.0
2021-11-16 15:20:00,146.3,146.32,146.29,146.29,2459.0,139.6271,139.6462,139.6176,139.6176,2459.0
2021-11-16 15:25:00,146.27,146.28,146.23,146.25,6649.0,139.5985,139.608,139.5603,139.5794,6649.0
2021-11-16 15:30:00,146.27,146.35,146.26,146.33,6189.0,139.5985,139.6748,139.5889,139.6557,6189.0
2021-11-16 15:35:00,146.33,146.34,146.28,146.28,4189.0,139.6557,139.6653,139.608,139.608,4189.0
2021-11-16 15:40:00,146.28,146.33,146.27,146.29,5499.0,139.608,139.6557,139.5985,139.6176,5499.0
2021-11-16 15:45:00,146.3,146.3,146.17,146.17,5957.0,139.6271,139.6271,139.503,139.503,5957.0
2021-11-16 15:50:00,146.17,146.19,146.12,146.12,15533.0,139.503,139.5221,139.4553,139.4553,15533.0
2021-11-16 15:55:00,146.09,146.14,146.01,146.05,9202.0,139.4267,139.4744,139.3503,139.3885,9202.0
2021-11-17 09:30:00,145.73,145.73,145.29,145.31,23338.0,139.0831,139.0831,138.6632,138.6823,23338.0
2021-11-17 09:35:00,145.3,145.3,145.16,145.21,6419.0,138.6727,138.6727,138.5391,138.5868,6419.0
2021-11-17 09:40:00,145.18,145.19,145.09,145.13,7466.0,138.5582,138.5677,138.4723,138.5105,7466.0
2021-11-17 09:45:00,145.12,145.16,144.94,144.94,9203.0,138.5009,138.5391,138.3291,138.3291,9203.0
2021-11-17 09:50:00,144.91,144.93,144.75,144.8,9958.0,138.3005,138.3196,138.1478,138.1955,9958.0
2021-11-17 09:55:00,144.76,144.9,144.74,144.83,8556.0,138.1573,138.291,138.1383,138.2241,8556.0
2021-11-17 10:00:00,144.83,144.97,144.81,144.97,8629.0,138.2241,138.3578,138.2051,138.3578,8629.0
2021-11-17 10:05:00,144.96,144.98,144.92,144.93,8657.0,138.3482,138.3673,138.31,138.3196,8657.0
2021-11-17 10:10:00,144.94,145.04,144.94,145.03,3785.0,138.3291,138.4246,138.3291,138.415,3785.0
2021-11-17 10:15:00,145.03,145.04,144.97,145.01,13784.0,138.415,138.4246,138.3578,138.3959,13784.0
2021-11-17 10:20:00,144.98,144.99,144.92,144.92,4769.0,138.3673,138.3768,138.31,138.31,4769.0
2021-11-17 10:25:00,144.96,145.02,144.96,144.98,2428.0,138.3482,138.4055,138.3482,138.3673,2428.0
2021-11-17 10:30:00,144.98,145.05,144.97,145.01,5298.0,138.3673,138.4341,138.3578,138.3959,5298.0
2021-11-17 10:35:00,145.01,145.15,145.01,145.14,16355.0,138.3959,138.5296,138.3959,138.52,16355.0
2021-11-17 10:40:00,145.15,145.17,145.09,145.1,8093.0,138.5296,138.5486,138.4723,138.4818,8093.0
2021-11-17 10:45:00,145.12,145.16,145.06,145.06,2049.0,138.5009,138.5391,138.4437,138.4437,2049.0
2021-11-17 10:50:00,145.05,145.08,144.95,144.95,2303.0,138.4341,138.4627,138.3387,138.3387,2303.0
2021-11-17 10:55:00,145.01,145.05,144.99,145.04,2517.0,138.3959,138.4341,138.3768,138.4246,2517.0
2021-11-17 11:00:00,145.06,145.09,145.03,145.06,2896.0,138.4437,138.4723,138.415,138.4437,2896.0
2021-11-17 11:05:00,145.05,145.11,145.04,145.11,1966.0,138.4341,138.4914,138.4246,138.4914,1966.0
2021-11-17 11:10:00,145.1,145.1,145.08,145.08,700.0,138.4818,138.4818,138.4627,138.4627,700.0
2021-11-17 11:15:00,145.08,145.09,145.07,145.08,1275.0,138.4627,138.4723,138.4532,138.4627,1275.0
2021-11-17 11:20:00,145.09,145.14,144.97,144.97,2392.0,138.4723,138.52,138.3578,138.3578,2392.0
2021-11-17 11:25:00,144.99,145.06,144.98,145.04,2857.0,138.3768,138.4437,138.3673,138.4246,2857.0
2021-11-17 11:30:00,145.05,145.09,145.01,145.07,491000.0,138.4341,138.4723,138.3959,138.4532,491000.0
2021-11-17 11:35:00,145.07,145.09,145.04,145.08,2037.0,138.4532,138.4723,138.4246,138.4627,2037.0
2021-11-17 11:40:00,145.1,145.13,145.09,145.09,4799.0,138.4818,138.5105,138.4723,138.4723,4799.0
2021-11-17 11:45:00,145.1,145.15,145.07,145.15,5881.0,138.4818,138.5296,138.4532,138.5296,5881.0
2021-11-17 11:50:00,145.15,145.17,145.09,145.17,15555.0,138.5296,138.5486,138.4723,138.5486,15555.0
2021-11-17 11:55:00,145.17,145.24,145.16,145.23,2874.0,138.5486,138.6154,138.5391,138.6059,2874.0
2021-11-17 12:00:00,145.23,145.25,145.17,145.18,2890.0,138.6059,138.625,138.5486,138.5582,2890.0
2021-11-17 12:05:00,145.14,145.15,145.05,145.07,3629.0,138.52,138.5296,138.4341,138.4532,3629.0
2021-11-17 12:10:00,145.11,145.12,145.08,145.08,4838.0,138.4914,138.5009,138.4627,138.4627,4838.0
2021-11-17 12:15:00,145.06,145.09,145.0,145.0,5468.0,138.4437,138.4723,138.3864,138.3864,5468.0
2021-11-17 12:20:00,145.0,145.01,144.92,144.95,3287.0,138.3864,138.3959,138.31,138.3387,3287.0
2021-11-17 12:25:00,144.94,144.94,144.86,144.87,6790.0,138.3291,138.3291,138.2528,138.2623,6790.0
2021-11-17 12:30:00,144.83,144.88,144.82,144.88,2173.0,138.2241,138.2719,138.2146,138.2719,2173.0
2021-11-17 12:35:00,144.94,145.02,144.93,145.02,2065.0,138.3291,138.4055,138.3196,138.4055,2065.0
2021-11-17 12:40:00,145.02,145.02,144.91,144.98,2092.0,138.4055,138.4055,138.3005,138.3673,2092.0
2021-11-17 12:45:00,144.96,144.99,144.94,144.97,3589.0,138.3482,138.3768,138.3291,138.3578,3589.0
2021-11-17 12:50:00,144.97,144.98,144.86,144.86,2276.0,138.3578,138.3673,138.2528,138.2528,2276.0
2021-11-17 12:55:00,144.89,144.94,144.88,144.92,1929.0,138.2814,138.3291,138.2719,138.31,1929.0
2021-11-17 13:00:00,144.95,144.98,144.91,144.97,2476.0,138.3387,138.3673,138.3005,138.3578,2476.0
2021-11-17 13:05:00,144.98,145.06,144.94,145.04,86534.0,138.3673,138.4437,138.3291,138.4246,86534.0
2021-11-17 13:10:00,144.99,145.04,144.95,145.03,5764.0,138.3768,138.4246,138.3387,138.415,5764.0
2021-11-17 13:15:00,145.03,145.03,144.98,145.02,14767.0,138.415,138.415,138.3673,138.4055,14767.0
2021-11-17 13:20:00,145.02,145.06,145.0,145.05,8505.0,138.4055,138.4437,138.3864,138.4341,8505.0
2021-11-17 13:25:00,145.08,145.08,145.04,145.04,8118.0,138.4627,138.4627,138.4246,138.4246,8118.0
2021-11-17 13:30:00,145.04,145.04,144.98,144.98,15517.0,138.4246,138.4246,138.3673,138.3673,15517.0
2021-11-17 13:35:00,144.96,145.02,144.94,145.02,7332.0,138.3482,138.4055,138.3291,138.4055,7332.0
2021-11-17 13:40:00,145.02,145.05,144.96,145.05,294246.0,138.4055,138.4341,138.3482,138.4341,294246.0
2021-11-17 13:45:00,145.06,145.07,145.02,145.03,2607.0,138.4437,138.4532,138.4055,138.415,2607.0
2021-11-17 13:50:00,145.04,145.04,145.02,145.03,1759.0,138.4246,138.4246,138.4055,138.415,1759.0
2021-11-17 13:55:00,145.04,145.08,145.04,145.07,3813.0,138.4246,138.4627,138.4246,138.4532,3813.0
2021-11-17 14:00:00,145.06,145.07,145.02,145.05,5214.0,138.4437,138.4532,138.4055,138.4341,5214.0
2021-11-17 14:05:00,145.05,145.07,145.04,145.07,1601.0,138.4341,138.4532,138.4246,138.4532,1601.0
2021-11-17 14:10:00,145.06,145.06,144.99,145.02,1467.0,138.4437,138.4437,138.3768,138.4055,1467.0
2021-11-17 14:15:00,145.0,145.11,144.92,144.97,10071.0,138.3864,138.4914,138.31,138.3578,10071.0
2021-11-17 14:20:00,144.94,144.94,144.86,144.88,3753.0,138.3291,138.3291,138.2528,138.2719,3753.0
2021-11-17 14:25:00,144.89,144.9,144.86,144.89,5897.0,138.2814,138.291,138.2528,138.2814,5897.0
2021-11-17 14:30:00,144.85,144.88,144.83,144.84,30015.0,138.2432,138.2719,138.2241,138.2337,30015.0
2021-11-17 14:35:00,144.82,144.89,144.81,144.85,2656.0,138.2146,138.2814,138.2051,138.2432,2656.0
2021-11-17 14:40:00,144.87,144.91,144.86,144.91,2820.0,138.2623,138.3005,138.2528,138.3005,2820.0
2021-11-17 14:45:00,144.91,144.99,144.91,144.97,2198.0,138.3005,138.3768,138.3005,138.3578,2198.0
2021-11-17 14:50:00,144.99,145.0,144.92,144.93,1310.0,138.3768,138.3864,138.31,138.3196,1310.0
2021-11-17 14:55:00,144.92,144.96,144.91,144.96,3488.0,138.31,138.3482,138.3005,138.3482,3488.0
2021-11-17 15:00:00,144.97,144.97,144.91,144.92,5061.0,138.3578,138.3578,138.3005,138.31,5061.0
2021-11-17 15:05:00,144.89,144.93,144.88,144.91,2106.0,138.2814,138.3196,138.2719,138.3005,2106.0
2021-11-17 15:10:00,144.92,144.94,144.91,144.93,1781.0,138.31,138.3291,138.3005,138.3196,1781.0
2021-11-17 15:15:00,144.95,145.05,144.95,145.01,4053.0,138.3387,138.4341,138.3387,138.3959,4053.0
2021-11-17 15:20:00,144.98,145.04,144.98,145.04,4431.0,138.3673,138.4246,138.3673,138.4246,4431.0
2021-11-17 15:25:00,145.05,145.07,144.99,144.99,12596.0,138.4341,138.4532,138.3768,138.3768,12596.0
2021-11-17 15:30:00,145.01,145.01,144.95,144.98,8325.0,138.3959,138.3959,138.3387,138.3673,8325.0
2021-11-17 15:35:00,144.98,145.06,144.98,145.03,11873.0,138.3673,138.4437,138.3673,138.415,11873.0
2021-11-17 15:40:00,144.99,145.03,144.94,145.0,4196.0,138.3768,138.415,138.3291,138.3864,4196.0
2021-11-17 15:45:00,145.0,145.1,145.0,145.03,5311.0,138.3864,138.4818,138.3864,138.415,5311.0
2021-11-17 15:50:00,144.99,145.09,144.98,144.99,17279.0,138.3768,138.4723,138.3673,138.3768,17279.0
2021-11-17 15:55:00,144.98,144.99,144.87,144.89,12251.0,138.3673,138.3768,138.2623,138.2814,12251.0
2021-11-18 09:30:00,145.49,145.56,145.25,145.26,17258.0,138.854,138.9208,138.625,138.6345,17258.0
2021-11-18 09:35:00,145.24,145.28,145.17,145.28,8519.0,138.6154,138.6536,138.5486,138.6536,8519.0
2021-11-18 09:40:00,145.27,145.28,145.19,145.19,18037.0,138.6441,138.6536,138.5677,138.5677,18037.0
2021-11-18 09:45:00,145.17,145.31,145.17,145.27,10454.0,138.5486,138.6823,138.5486,138.6441,10454.0
2021-11-18 09:50:00,145.26,145.3,145.04,145.04,9929.0,138.6345,138.6727,138.4246,138.4246,9929.0
2021-11-18 09:55:00,145.05,145.11,145.0,145.11,4068.0,138.4341,138.4914,138.3864,138.4914,4068.0
2021-11-18 10:00:00,145.07,145.1,145.02,145.04,5165.0,138.4532,138.4818,138.4055,138.4246,5165.0
2021-11-18 10:05:00,145.08,145.13,144.88,144.88,7261.0,138.4627,138.5105,138.2719,138.2719,7261.0
2021-11-18 10:10:00,144.87,144.87,144.57,144.63,10484.0,138.2623,138.2623,137.976,138.0333,10484.0
2021-11-18 10:15:00,144.61,144.68,144.49,144.49,8506.0,138.0142,138.081,137.8997,137.8997,8506.0
2021-11-18 10:20:00,144.48,144.56,144.39,144.53,11034.0,137.8901,137.9665,137.8042,137.9378,11034.0
2021-11-18 10:25:00,144.54,144.56,144.42,144.45,3242.0,137.9474,137.9665,137.8328,137.8615,3242.0
2021-11-18 10:30:00,144.55,144.66,144.54,144.61,3600.0,137.9569,138.0619,137.9474,138.0142,3600.0
2021-11-18 10:35:00,144.65,144.7,144.63,144.68,7387.0,138.0524,138.1001,138.0333,138.081,7387.0
2021-11-18 10:40:00,144.68,144.72,144.52,144.55,5758.0,138.081,138.1192,137.9283,137.9569,5758.0
2021-11-18 10:45:00,144.58,144.65,144.53,144.64,3300.0,137.9855,138.0524,137.9378,138.0428,3300.0
2021-11-18 10:50:00,144.62,144.67,144.58,144.59,5290.0,138.0237,138.0714,137.9855,137.9951,5290.0
2021-11-18 10:55:00,144.59,144.63,144.55,144.6,7263.0,137.9951,138.0333,137.9569,138.0046,7263.0
2021-11-18 11:00:00,144.59,144.63,144.52,144.53,4522.0,137.9951,138.0333,137.9283,137.9378,4522.0
2021-11-18 11:05:00,144.51,144.61,144.5,144.6,3365.0,137.9187,138.0142,137.9092,138.0046,3365.0
2021-11-18 11:10:00,144.57,144.71,144.57,144.69,4383.0,137.976,138.1096,137.976,138.0905,4383.0
2021-11-18 11:15:00,144.72,144.75,144.72,144.74,3052.0,138.1192,138.1478,138.1192,138.1383,3052.0
2021-11-18 11:20:00,144.75,144.76,144.69,144.7,6308.0,138.1478,138.1573,138.0905,138.1001,6308.0
2021-11-18 11:25:00,144.69,144.72,144.68,144.71,3765.0,138.0905,138.1192,138.081,138.1096,3765.0
2021-11-18 11:30:00,144.69,144.98,144.68,144.98,7311.0,138.0905,138.3673,138.081,138.3673,7311.0
2021-11-18 11:35:00,144.94,145.01,144.9,144.99,3278.0,138.3291,138.3959,138.291,138.3768,3278.0
2021-11-18 11:40:00,145.0,145.06,144.97,145.02,3774.0,138.3864,138.4437,138.3578,138.4055,3774.0
2021-11-18 11:45:00,145.03,145.1,145.03,145.05,2281.0,138.415,138.4818,138.415,138.4341,2281.0
2021-11-18 11:50:00,145.06,145.08,145.0,145.01,3005.0,138.4437,138.4627,138.3864,138.3959,3005.0
2021-11-18 11:55:00,144.98,145.01,144.96,144.98,4730.0,138.3673,138.3959,138.3482,138.3673,4730.0
2021-11-18 12:00:00,145.0,145.18,145.0,145.16,6186.0,138.3864,138.5582,138.3864,138.5391,6186.0
2021-11-18 12:05:00,145.16,145.18,145.14,145.17,2112.0,138.5391,138.5582,138.52,138.5486,2112.0
2021-11-18 12:10:00,145.17,145.19,145.17,145.19,2624.0,138.5486,138.5677,138.5486,138.5677,2624.0
2021-11-18 12:15:00,145.17,145.22,145.17,145.19,1453.0,138.5486,138.5964,138.5486,138.5677,1453.0
2021-11-18 12:20:00,145.14,145.25,145.14,145.25,6698.0,138.52,138.625,138.52,138.625,6698.0
2021-11-18 12:25:00,145.25,145.28,145.23,145.23,2803.0,138.625,138.6536,138.6059,138.6059,2803.0
2021-11-18 12:30:00,145.22,145.22,145.17,145.17,2121.0,138.5964,138.5964,138.5486,138.5486,2121.0
2021-11-18 12:35:00,145.19,145.19,145.13,145.13,2507.0,138.5677,138.5677,138.5105,138.5105,2507.0
2021-11-18 12:40:00,145.08,145.14,145.08,145.12,2603.0,138.4627,138.52,138.4627,138.5009,2603.0
2021-11-18 12:45:00,145.11,145.12,144.94,144.95,9934.0,138.4914,138.5009,138.3291,138.3387,9934.0
2021-11-18 12:50:00,144.95,144.95,144.9,144.93,9431.0,138.3387,138.3387,138.291,138.3196,9431.0
2021-11-18 12:55:00,144.93,144.94,144.88,144.94,5222.0,138.3196,138.3291,138.2719,138.3291,5222.0
2021-11-18 13:00:00,144.93,145.0,144.9,145.0,5065.0,138.3196,138.3864,138.291,138.3864,5065.0
2021-11-18 13:05:00,145.01,145.05,145.01,145.03,1600.0,138.3959,138.4341,138.3959,138.415,1600.0
2021-11-18 13:10:00,145.06,145.11,145.06,145.09,3278.0,138.4437,138.4914,138.4437,138.4723,3278.0
2021-11-18 13:15:00,145.1,145.1,144.96,144.96,6932.0,138.4818,138.4818,138.3482,138.3482,6932.0
2021-11-18 13:20:00,144.99,145.0,144.96,144.99,10476.0,138.3768,138.3864,138.3482,138.3768,10476.0
2021-11-18 13:25:00,145.02,145.06,145.0,145.02,8588.0,138.4055,138.4437,138.3864,138.4055,8588.0
2021-11-18 13:30:00,145.01,145.02,144.98,145.02,2961.0,138.3959,138.4055,138.3673,138.4055,2961.0
2021-11-18 13:35:00,144.99,145.05,144.98,145.01,20016.0,138.3768,138.4341,138.3673,138.3959,20016.0
2021-11-18 13:40:00,145.0,145.03,144.99,145.02,3330.0,138.3864,138.415,138.3768,138.4055,3330.0
2021-11-18 13:45:00,145.06,145.06,145.04,145.05,812.0,138.4437,138.4437,138.4246,138.4341,812.0
2021-11-18 13:50:00,145.03,145.05,145.0,145.01,17151.0,138.415,138.4341,138.3864,138.3959,17151.0
2021-11-18 13:55:00,145.01,145.05,144.99,145.05,2128.0,138.3959,138.4341,138.3768,138.4341,2128.0
2021-11-18 14:00:00,145.01,145.05,144.93,145.04,4125.0,138.3959,138.4341,138.3196,138.4246,4125.0
2021-11-18 14:05:00,145.03,145.06,145.0,145.02,2787.0,138.415,138.4437,138.3864,138.4055,2787.0
2021-11-18 14:10:00,145.02,145.03,144.98,145.01,4644.0,138.4055,138.415,138.3673,138.3959,4644.0
2021-11-18 14:15:00,145.0,145.01,144.95,144.96,20211.0,138.3864,138.3959,138.3387,138.3482,20211.0
2021-11-18 14:20:00,144.96,144.98,144.93,144.93,4974.0,138.3482,138.3673,138.3196,138.3196,4974.0
2021-11-18 14:25:00,144.9,144.9,144.85,144.89,2997.0,138.291,138.291,138.2432,138.2814,2997.0
2021-11-18 14:30:00,144.89,144.89,144.83,144.87,4886.0,138.2814,138.2814,138.2241,138.2623,4886.0
2021-11-18 14:35:00,144.91,144.94,144.88,144.92,2701.0,138.3005,138.3291,138.2719,138.31,2701.0
2021-11-18 14:40:00,144.93,144.99,144.93,144.95,3159.0,138.3196,138.3768,138.3196,138.3387,3159.0
2021-11-18 14:45:00,144.99,145.02,144.98,145.01,4005.0,138.3768,138.4055,138.3673,138.3959,4005.0
2021-11-18 14:50:00,145.0,145.04,144.99,145.02,3829.0,138.3864,138.4246,138.3768,138.4055,3829.0
2021-11-18 14:55:00,145.02,145.04,145.0,145.04,5040.0,138.4055,138.4246,138.3864,138.4246,5040.0
2021-11-18 15:00:00,145.05,145.08,145.02,145.04,5652.0,138.4341,138.4627,138.4055,138.4246,5652.0
2021-11-18 15:05:00,145.05,145.11,145.03,145.11,10579.0,138.4341,138.4914,138.415,138.4914,10579.0
2021-11-18 15:10:00,145.1,145.13,145.05,145.05,3862.0,138.4818,138.5105,138.4341,138.4341,3862.0
2021-11-18 15:15:00,145.06,145.06,145.0,145.0,2902.0,138.4437,138.4437,138.3864,138.3864,2902.0
2021-11-18 15:20:00,145.03,145.06,144.99,145.06,2200.0,138.415,138.4437,138.3768,138.4437,2200.0
2021-11-18 15:25:00,145.08,145.09,145.07,145.09,2438.0,138.4627,138.4723,138.4532,138.4723,2438.0
2021-11-18 15:30:00,145.09,145.09,145.01,145.03,7458.0,138.4723,138.4723,138.3959,138.415,7458.0
2021-11-18 15:35:00,145.06,145.1,145.04,145.05,13393.0,138.4437,138.4818,138.4246,138.4341,13393.0
2021-11-18 15:40:00,145.06,145.1,145.02,145.03,9804.0,138.4437,138.4818,138.4055,138.415,9804.0
2021-11-18 15:45:00,145.04,145.13,145.04,145.06,10801.0,138.4246,138.5105,138.4246,138.4437,10801.0
2021-11-18 15:50:00,145.04,145.12,145.03,145.05,32027.0,138.4246,138.5009,138.415,138.4341,32027.0
2021-11-18 15:55:00,145.07,145.09,144.97,145.04,21058.0,138.4532,138.4723,138.3578,138.4246,21058.0
2021-11-19 09:30:00,145.28,145.53,145.01,145.06,28073.0,138.6536,138.8922,138.3959,138.4437,28073.0
2021-11-19 09:35:00,145.13,145.39,145.13,145.39,7223.0,138.5105,138.7586,138.5105,138.7586,7223.0
2021-11-19 09:40:00,145.38,145.4,145.29,145.4,6367.0,138.7491,138.7681,138.6632,138.7681,6367.0
2021-11-19 09:45:00,145.43,145.52,145.35,145.52,6957.0,138.7968,138.8827,138.7204,138.8827,6957.0
2021-11-19 09:50:00,145.52,145.69,145.52,145.68,4679.0,138.8827,139.0449,138.8827,139.0354,4679.0
2021-11-19 09:55:00,145.72,145.9,145.72,145.87,9135.0,139.0736,139.2453,139.0736,139.2167,9135.0
2021-11-19 10:00:00,145.9,145.9,145.66,145.67,10719.0,139.2453,139.2453,139.0163,139.0258,10719.0
2021-11-19 10:05:00,145.68,145.78,145.59,145.74,9827.0,139.0354,139.1308,138.9495,139.0926,9827.0
2021-11-19 10:10:00,145.68,145.75,145.65,145.74,19738.0,139.0354,139.1022,139.0067,139.0926,19738.0
2021-11-19 10:15:00,145.78,145.8,145.67,145.79,4945.0,139.1308,139.1499,139.0258,139.1404,4945.0
2021-11-19 10:20:00,145.76,145.77,145.67,145.69,8772.0,139.1117,139.1213,139.0258,139.0449,8772.0
2021-11-19 10:25:00,145.72,145.72,145.55,145.55,6629.0,139.0736,139.0736,138.9113,138.9113,6629.0
2021-11-19 10:30:00,145.54,145.63,145.53,145.63,2755.0,138.9018,138.9877,138.8922,138.9877,2755.0
2021-11-19 10:35:00,145.63,145.72,145.6,145.72,4763.0,138.9877,139.0736,138.959,139.0736,4763.0
2021-11-19 10:40:00,145.73,145.81,145.71,145.77,2353.0,139.0831,139.1594,139.064,139.1213,2353.0
2021-11-19 10:45:00,145.78,145.78,145.65,145.66,7949.0,139.1308,139.1308,139.0067,139.0163,7949.0
2021-11-19 10:50:00,145.69,145.76,145.59,145.66,1974.0,139.0449,139.1117,138.9495,139.0163,1974.0
2021-11-19 10:55:00,145.7,145.72,145.67,145.68,11224.0,139.0545,139.0736,139.0258,139.0354,11224.0
2021-11-19 11:00:00,145.67,145.81,145.67,145.81,1400.0,139.0258,139.1594,139.0258,139.1594,1400.0
2021-11-19 11:05:00,145.81,145.81,145.78,145.81,308.0,139.1594,139.1594,139.1308,139.1594,308.0
2021-11-19 11:10:00,145.8,145.84,145.8,145.84,731.0,139.1499,139.1881,139.1499,139.1881,731.0
2021-11-19 11:15:00,145.84,145.92,145.84,145.92,3522.0,139.1881,139.2644,139.1881,139.2644,3522.0
2021-11-19 11:20:00,145.92,145.93,145.85,145.89,4077.0,139.2644,139.274,139.1976,139.2358,4077.0
2021-11-19 11:25:00,145.87,145.96,145.87,145.95,9304.0,139.2167,139.3026,139.2167,139.2931,9304.0
2021-11-19 11:30:00,145.97,145.98,145.91,145.92,2902.0,139.3121,139.3217,139.2549,139.2644,2902.0
2021-11-19 11:35:00,145.93,146.02,145.93,145.97,7211.0,139.274,139.3599,139.274,139.3121,7211.0
2021-11-19 11:40:00,145.97,146.01,145.96,146.0,872.0,139.3121,139.3503,139.3026,139.3408,872.0
2021-11-19 11:45:00,145.97,145.99,145.95,145.95,1802.0,139.3121,139.3312,139.2931,139.2931,1802.0
2021-11-19 11:50:00,145.93,145.94,145.86,145.88,1839.0,139.274,139.2835,139.2072,139.2263,1839.0
2021-11-19 11:55:00,145.88,145.93,145.88,145.93,2324.0,139.2263,139.274,139.2263,139.274,2324.0
2021-11-19 12:00:00,145.93,145.96,145.92,145.94,1226.0,139.274,139.3026,139.2644,139.2835,1226.0
2021-11-19 12:05:00,145.94,145.94,145.94,145.94,0.0,139.2835,139.2835,139.2835,139.2835,0.0
2021-11-19 12:10:00,145.99,146.09,145.99,146.09,2437.0,139.3312,139.4267,139.3312,139.4267,2437.0
2021-11-19 12:15:00,146.05,146.06,146.03,146.03,1577.0,139.3885,139.398,139.3694,139.3694,1577.0
2021-11-19 12:20:00,146.0,146.04,146.0,146.03,567.0,139.3408,139.379,139.3408,139.3694,567.0
2021-11-19 12:25:00,146.04,146.09,146.04,146.08,1616.0,139.379,139.4267,139.379,139.4171,1616.0
2021-11-19 12:30:00,146.09,146.13,146.09,146.12,3558.0,139.4267,139.4649,139.4267,139.4553,3558.0
2021-11-19 12:35:00,146.15,146.23,146.13,146.14,1831.0,139.4839,139.5603,139.4649,139.4744,1831.0
2021-11-19 12:40:00,146.09,146.09,146.09,146.09,300.0,139.4267,139.4267,139.4267,139.4267,300.0
2021-11-19 12:45:00,146.06,146.06,146.0,146.03,3324.0,139.398,139.398,139.3408,139.3694,3324.0
2021-11-19 12:50:00,146.04,146.08,146.03,146.05,741.0,139.379,139.4171,139.3694,139.3885,741.0
2021-11-19 12:55:00,146.08,146.08,146.02,146.02,2758.0,139.4171,139.4171,139.3599,139.3599,2758.0
2021-11-19 13:00:00,146.02,146.02,145.97,146.0,11758.0,139.3599,139.3599,139.3121,139.3408,11758.0
2021-11-19 13:05:00,146.04,146.09,146.01,146.01,11999.0,139.379,139.4267,139.3503,139.3503,11999.0
2021-11-19 13:10:00,146.02,146.02,145.88,145.92,7317.0,139.3599,139.3599,139.2263,139.2644,7317.0
2021-11-19 13:15:00,145.96,145.96,145.84,145.9,3835.0,139.3026,139.3026,139.1881,139.2453,3835.0
2021-11-19 13:20:00,145.87,145.9,145.86,145.89,6469.0,139.2167,139.2453,139.2072,139.2358,6469.0
2021-11-19 13:25:00,145.86,145.87,145.7,145.7,11532.0,139.2072,139.2167,139.0545,139.0545,11532.0
2021-11-19 13:30:00,145.66,145.72,145.65,145.66,15344.0,139.0163,139.0736,139.0067,139.0163,15344.0
2021-11-19 13:35:00,145.66,145.66,145.48,145.52,9828.0,139.0163,139.0163,138.8445,138.8827,9828.0
2021-11-19 13:40:00,145.49,145.6,145.47,145.6,4578.0,138.854,138.959,138.835,138.959,4578.0
2021-11-19 13:45:00,145.57,145.59,145.5,145.59,2281.0,138.9304,138.9495,138.8636,138.9495,2281.0
2021-11-19 13:50:00,145.6,145.68,145.6,145.68,11181.0,138.959,139.0354,138.959,139.0354,11181.0
2021-11-19 13:55:00,145.68,145.74,145.68,145.73,4312.0,139.0354,139.0926,139.0354,139.0831,4312.0
2021-11-19 14:00:00,145.71,145.75,145.71,145.72,1350.0,139.064,139.1022,139.064,139.0736,1350.0
2021-11-19 14:05:00,145.72,145.74,145.71,145.74,2406.0,139.0736,139.0926,139.064,139.0926,2406.0
2021-11-19 14:10:00,145.72,145.75,145.72,145.74,1814.0,139.0736,139.1022,139.0736,139.0926,1814.0
2021-11-19 14:15:00,145.75,145.75,145.7,145.71,1089.0,139.1022,139.1022,139.0545,139.064,1089.0
2021-11-19 14:20:00,145.71,145.74,145.7,145.73,973.0,139.064,139.0926,139.0545,139.0831,973.0
2021-11-19 14:25:00,145.74,145.75,145.66,145.66,3132.0,139.0926,139.1022,139.0163,139.0163,3132.0
2021-11-19 14:30:00,145.66,145.69,145.55,145.59,6620.0,139.0163,139.0449,138.9113,138.9495,6620.0
2021-11-19 14:35:00,145.59,145.63,145.57,145.61,7115.0,138.9495,138.9877,138.9304,138.9686,7115.0
2021-11-19 14:40:00,145.6,145.66,145.59,145.65,2714.0,138.959,139.0163,138.9495,139.0067,2714.0
2021-11-19 14:45:00,145.64,145.65,145.61,145.61,2446.0,138.9972,139.0067,138.9686,138.9686,2446.0
2021-11-19 14:50:00,145.62,145.65,145.6,145.65,5273.0,138.9781,139.0067,138.959,139.0067,5273.0
2021-11-19 14:55:00,145.66,145.66,145.58,145.58,1851.0,139.0163,139.0163,138.9399,138.9399,1851.0
2021-11-19 15:00:00,145.59,145.64,145.59,145.59,4070.0,138.9495,138.9972,138.9495,138.9495,4070.0
2021-11-19 15:05:00,145.58,145.6,145.54,145.59,3534.0,138.9399,138.959,138.9018,138.9495,3534.0
2021-11-19 15:10:00,145.58,145.58,145.5,145.5,8046.0,138.9399,138.9399,138.8636,138.8636,8046.0
2021-11-19 15:15:00,145.5,145.53,145.47,145.51,4305.0,138.8636,138.8922,138.835,138.8731,4305.0
2021-11-19 15:20:00,145.53,145.57,145.49,145.57,4455.0,138.8922,138.9304,138.854,138.9304,4455.0
2021-11-19 15:25:00,145.56,145.6,145.55,145.6,5969.0,138.9208,138.959,138.9113,138.959,5969.0
2021-11-19 15:30:00,145.59,145.61,145.56,145.61,5505.0,138.9495,138.9686,138.9208,138.9686,5505.0
2021-11-19 15:35:00,145.61,145.62,145.5,145.52,59728.0,138.9686,138.9781,138.8636,138.8827,59728.0
2021-11-19 15:40:00,145.52,145.52,145.41,145.41,12384.0,138.8827,138.8827,138.7777,138.7777,12384.0
2021-11-19 15:45:00,145.41,145.49,145.35,145.46,15983.0,138.7777,138.854,138.7204,138.8254,15983.0
2021-11-19 15:50:00,145.45,145.47,145.35,145.39,9381.0,138.8159,138.835,138.7204,138.7586,9381.0
2021-11-19 15:55:00,145.38,145.44,145.34,145.39,16567.0,138.7491,138.8063,138.7109,138.7586,16567.0
2021-11-22 09:30:00,145.81,145.98,145.81,145.88,17782.0,139.1594,139.3217,139.1594,139.2263,17782.0
2021-11-22 09:35:00,145.93,146.02,145.83,145.86,8492.0,139.274,139.3599,139.1785,139.2072,8492.0
2021-11-22 09:40:00,145.87,146.04,145.81,146.04,11762.0,139.2167,139.379,139.1594,139.379,11762.0
2021-11-22 09:45:00,146.07,146.33,145.96,146.33,10934.0,139.4076,139.6557,139.3026,139.6557,10934.0
2021-11-22 09:50:00,146.34,146.35,146.26,146.31,29869.0,139.6653,139.6748,139.5889,139.6366,29869.0
2021-11-22 09:55:00,146.32,146.36,146.25,146.28,7215.0,139.6462,139.6844,139.5794,139.608,7215.0
2021-11-22 10:00:00,146.3,146.52,146.3,146.42,26989.0,139.6271,139.8371,139.6271,139.7416,26989.0
2021-11-22 10:05:00,146.42,146.43,146.35,146.41,7064.0,139.7416,139.7512,139.6748,139.7321,7064.0
2021-11-22 10:10:00,146.46,146.46,146.35,146.43,21855.0,139.7798,139.7798,139.6748,139.7512,21855.0
2021-11-22 10:15:00,146.42,146.49,146.4,146.4,6737.0,139.7416,139.8084,139.7225,139.7225,6737.0
2021-11-22 10:20:00,146.4,146.44,146.38,146.44,5208.0,139.7225,139.7607,139.7034,139.7607,5208.0
2021-11-22 10:25:00,146.44,146.44,146.34,146.37,12005.0,139.7607,139.7607,139.6653,139.6939,12005.0
2021-11-22 10:30:00,146.39,146.48,146.39,146.46,16353.0,139.713,139.7989,139.713,139.7798,16353.0
2021-11-22 10:35:00,146.44,146.47,146.41,146.44,3922.0,139.7607,139.7893,139.7321,139.7607,3922.0
2021-11-22 10:40:00,146.43,146.43,146.38,146.38,6277.0,139.7512,139.7512,139.7034,139.7034,6277.0
2021-11-22 10:45:00,146.36,146.36,146.27,146.28,9741.0,139.6844,139.6844,139.5985,139.608,9741.0
2021-11-22 10:50:00,146.29,146.31,146.24,146.25,7473.0,139.6176,139.6366,139.5698,139.5794,7473.0
2021-11-22 10:55:00,146.24,146.25,146.14,146.19,12780.0,139.5698,139.5794,139.4744,139.5221,12780.0
2021-11-22 11:00:00,146.19,146.19,146.0,146.07,5538.0,139.5221,139.5221,139.3408,139.4076,5538.0
2021-11-22 11:05:00,146.03,146.03,145.91,145.93,15739.0,139.3694,139.3694,139.2549,139.274,15739.0
2021-11-22 11:10:00,145.93,145.96,145.84,145.9,6353.0,139.274,139.3026,139.1881,139.2453,6353.0
2021-11-22 11:15:00,145.89,145.89,145.83,145.83,4087.0,139.2358,139.2358,139.1785,139.1785,4087.0
2021-11-22 11:20:00,145.83,145.88,145.78,145.83,5129.0,139.1785,139.2263,139.1308,139.1785,5129.0
2021-11-22 11:25:00,145.81,145.82,145.75,145.78,8825.0,139.1594,139.169,139.1022,139.1308,8825.0
2021-11-22 11:30:00,145.78,145.84,145.72,145.82,13908.0,139.1308,139.1881,139.0736,139.169,13908.0
2021-11-22 11:35:00,145.83,145.84,145.75,145.75,2000.0,139.1785,139.1881,139.1022,139.1022,2000.0
2021-11-22 11:40:00,145.74,145.79,145.6,145.61,11186.0,139.0926,139.1404,138.959,138.9686,11186.0
2021-11-22 11:45:00,145.61,145.69,145.51,145.51,11127.0,138.9686,139.0449,138.8731,138.8731,11127.0
2021-11-22 11:50:00,145.52,145.52,145.21,145.25,10888.0,138.8827,138.8827,138.5868,138.625,10888.0
2021-11-22 11:55:00,145.22,145.23,144.94,145.15,18166.0,138.5964,138.6059,138.3291,138.5296,18166.0
2021-11-22 12:00:00,145.13,145.32,145.04,145.22,11560.0,138.5105,138.6918,138.4246,138.5964,11560.0
2021-11-22 12:05:00,145.21,145.33,145.14,145.25,6519.0,138.5868,138.7013,138.52,138.625,6519.0
2021-11-22 12:10:00,145.24,145.27,145.18,145.2,3880.0,138.6154,138.6441,138.5582,138.5773,3880.0
2021-11-22 12:15:00,145.21,145.33,145.15,145.15,2728.0,138.5868,138.7013,138.5296,138.5296,2728.0
2021-11-22 12:20:00,145.19,145.19,145.06,145.07,2401.0,138.5677,138.5677,138.4437,138.4532,2401.0
2021-11-22 12:25:00,145.11,145.28,145.1,145.23,27586.0,138.4914,138.6536,138.4818,138.6059,27586.0
2021-11-22 12:30:00,145.22,145.32,145.21,145.31,15283.0,138.5964,138.6918,138.5868,138.6823,15283.0
2021-11-22 12:35:00,145.31,145.42,145.27,145.39,5803.0,138.6823,138.7872,138.6441,138.7586,5803.0
2021-11-22 12:40:00,145.45,145.49,145.43,145.46,3674.0,138.8159,138.854,138.7968,138.8254,3674.0
2021-11-22 12:45:00,145.44,145.45,145.39,145.4,3200.0,138.8063,138.8159,138.7586,138.7681,3200.0
2021-11-22 12:50:00,145.42,145.42,145.31,145.31,3462.0,138.7872,138.7872,138.6823,138.6823,3462.0
2021-11-22 12:55:00,145.29,145.4,145.28,145.32,9401.0,138.6632,138.7681,138.6536,138.6918,9401.0
2021-11-22 13:00:00,145.3,145.32,145.21,145.21,32696.0,138.6727,138.6918,138.5868,138.5868,32696.0
2021-11-22 13:05:00,145.25,145.3,145.21,145.21,4857.0,138.625,138.6727,138.5868,138.5868,4857.0
2021-11-22 13:10:00,145.24,145.29,145.23,145.27,1660.0,138.6154,138.6632,138.6059,138.6441,1660.0
2021-11-22 13:15:00,145.29,145.39,145.28,145.38,5251.0,138.6632,138.7586,138.6536,138.7491,5251.0
2021-11-22 13:20:00,145.38,145.42,145.38,145.41,2908.0,138.7491,138.7872,138.7491,138.7777,2908.0
2021-11-22 13:25:00,145.4,145.41,145.36,145.4,2401.0,138.7681,138.7777,138.73,138.7681,2401.0
2021-11-22 13:30:00,145.4,145.45,145.37,145.37,61067.0,138.7681,138.8159,138.7395,138.7395,61067.0
2021-11-22 13:35:00,145.37,145.42,145.35,145.36,3163.0,138.7395,138.7872,138.7204,138.73,3163.0
2021-11-22 13:40:00,145.33,145.36,145.27,145.36,1698.0,138.7013,138.73,138.6441,138.73,1698.0
2021-11-22 13:45:00,145.35,145.37,145.33,145.34,3278.0,138.7204,138.7395,138.7013,138.7109,3278.0
2021-11-22 13:50:00,145.31,145.35,145.31,145.33,3767.0,138.6823,138.7204,138.6823,138.7013,3767.0
2021-11-22 13:55:00,145.34,145.37,145.31,145.33,5033.0,138.7109,138.7395,138.6823,138.7013,5033.0
2021-11-22 14:00:00,145.32,145.47,145.29,145.46,11023.0,138.6918,138.835,138.6632,138.8254,11023.0
2021-11-22 14:05:00,145.46,145.46,145.4,145.41,3808.0,138.8254,138.8254,138.7681,138.7777,3808.0
2021-11-22 14:10:00,145.4,145.43,145.39,145.41,1276.0,138.7681,138.7968,138.7586,138.7777,1276.0
2021-11-22 14:15:00,145.41,145.44,145.38,145.39,5220.0,138.7777,138.8063,138.7491,138.7586,5220.0
2021-11-22 14:20:00,145.38,145.41,145.35,145.38,2213.0,138.7491,138.7777,138.7204,138.7491,2213.0
2021-11-22 14:25:00,145.34,145.38,145.31,145.37,3333.0,138.7109,138.7491,138.6823,138.7395,3333.0
2021-11-22 14:30:00,145.38,145.47,145.36,145.4,6630.0,138.7491,138.835,138.73,138.7681,6630.0
2021-11-22 14:35:00,145.44,145.49,145.44,145.49,2533.0,138.8063,138.854,138.8063,138.854,2533.0
2021-11-22 14:40:00,145.45,145.5,145.45,145.49,1332.0,138.8159,138.8636,138.8159,138.854,1332.0
2021-11-22 14:45:00,145.49,145.56,145.47,145.55,2030.0,138.854,138.9208,138.835,138.9113,2030.0
2021-11-22 14:50:00,145.56,145.6,145.56,145.59,1174.0,138.9208,138.959,138.9208,138.9495,1174.0
2021-11-22 14:55:00,145.59,145.6,145.53,145.58,2362.0,138.9495,138.959,138.8922,138.9399,2362.0
2021-11-22 15:00:00,145.58,145.72,145.55,145.69,3934.0,138.9399,139.0736,138.9113,139.0449,3934.0
2021-11-22 15:05:00,145.69,145.71,145.64,145.7,3959.0,139.0449,139.064,138.9972,139.0545,3959.0
2021-11-22 15:10:00,145.71,145.78,145.68,145.68,9983.0,139.064,139.1308,139.0354,139.0354,9983.0
2021-11-22 15:15:00,145.67,145.69,145.58,145.59,5760.0,139.0258,139.0449,138.9399,138.9495,5760.0
2021-11-22 15:20:00,145.63,145.63,145.54,145.57,2969.0,138.9877,138.9877,138.9018,138.9304,2969.0
2021-11-22 15:25:00,145.58,145.6,145.48,145.49,7048.0,138.9399,138.959,138.8445,138.854,7048.0
2021-11-22 15:30:00,145.47,145.48,145.41,145.42,2487.0,138.835,138.8445,138.7777,138.7872,2487.0
2021-11-22 15:35:00,145.43,145.47,145.36,145.36,5354.0,138.7968,138.835,138.73,138.73,5354.0
2021-11-22 15:40:00,145.38,145.38,145.1,145.1,9305.0,138.7491,138.7491,138.4818,138.4818,9305.0
2021-11-22 15:45:00,145.1,145.19,144.94,144.97,6344.0,138.4818,138.5677,138.3291,138.3578,6344.0
2021-11-22 15:50:00,144.94,144.94,144.53,144.54,16491.0,138.3291,138.3291,137.9378,137.9474,16491.0
2021-11-22 15:55:00,144.5,144.55,144.27,144.29,11315.0,137.9092,137.9569,137.6897,137.7088,11315.0
2021-11-23 09:30:00,144.02,144.04,143.67,143.67,22245.0,137.4511,137.4702,137.1171,137.1171,22245.0
2021-11-23 09:35:00,143.74,143.86,143.68,143.75,22328.0,137.1839,137.2984,137.1266,137.1934,22328.0
2021-11-23 09:40:00,143.72,144.03,143.72,143.96,21405.0,137.1648,137.4606,137.1648,137.3938,21405.0
2021-11-23 09:45:00,144.02,144.35,144.02,144.31,4208.0,137.4511,137.766,137.4511,137.7279,4208.0
2021-11-23 09:50:00,144.29,144.48,144.28,144.48,8496.0,137.7088,137.8901,137.6992,137.8901,8496.0
2021-11-23 09:55:00,144.51,144.61,144.46,144.46,10202.0,137.9187,138.0142,137.871,137.871,10202.0
2021-11-23 10:00:00,144.47,144.47,144.24,144.29,5322.0,137.8806,137.8806,137.6611,137.7088,5322.0
2021-11-23 10:05:00,144.28,144.32,143.8,143.8,17267.0,137.6992,137.7374,137.2411,137.2411,17267.0
2021-11-23 10:10:00,143.91,143.99,143.81,143.87,3552.0,137.3461,137.4225,137.2507,137.3079,3552.0
2021-11-23 10:15:00,143.9,144.05,143.9,144.03,2551.0,137.3366,137.4797,137.3366,137.4606,2551.0
2021-11-23 10:20:00,143.92,144.0,143.86,143.99,4538.0,137.3557,137.432,137.2984,137.4225,4538.0
2021-11-23 10:25:00,143.94,143.94,143.57,143.6,5294.0,137.3747,137.3747,137.0216,137.0502,5294.0
2021-11-23 10:30:00,143.58,143.76,143.58,143.63,9297.0,137.0312,137.2029,137.0312,137.0789,9297.0
2021-11-23 10:35:00,143.59,143.59,143.5,143.55,5023.0,137.0407,137.0407,136.9548,137.0025,5023.0
2021-11-23 10:40:00,143.51,143.6,143.51,143.52,7483.0,136.9644,137.0502,136.9644,136.9739,7483.0
2021-11-23 10:45:00,143.5,143.65,143.5,143.57,2230.0,136.9548,137.098,136.9548,137.0216,2230.0
2021-11-23 10:50:00,143.57,143.64,143.44,143.45,5784.0,137.0216,137.0884,136.8975,136.9071,5784.0
2021-11-23 10:55:00,143.41,143.42,143.22,143.22,6893.0,136.8689,136.8785,136.6876,136.6876,6893.0
2021-11-23 11:00:00,143.32,143.32,143.06,143.22,4693.0,136.783,136.783,136.5349,136.6876,4693.0
2021-11-23 11:05:00,143.24,143.39,143.21,143.39,1736.0,136.7067,136.8498,136.678,136.8498,1736.0
2021-11-23 11:10:00,143.44,143.61,143.43,143.61,5433.0,136.8975,137.0598,136.888,137.0598,5433.0
2021-11-23 11:15:00,143.65,143.79,143.65,143.71,19421.0,137.098,137.2316,137.098,137.1552,19421.0
2021-11-23 11:20:00,143.73,143.77,143.72,143.76,3248.0,137.1743,137.2125,137.1648,137.2029,3248.0
2021-11-23 11:25:00,143.8,144.03,143.8,143.86,1287.0,137.2411,137.4606,137.2411,137.2984,1287.0
2021-11-23 11:30:00,143.81,143.99,143.8,143.84,1598.0,137.2507,137.4225,137.2411,137.2793,1598.0
2021-11-23 11:35:00,143.78,143.86,143.63,143.82,2662.0,137.222,137.2984,137.0789,137.2602,2662.0
2021-11-23 11:40:00,143.82,143.87,143.67,143.67,3476.0,137.2602,137.3079,137.1171,137.1171,3476.0
2021-11-23 11:45:00,143.67,143.97,143.66,143.9,2300.0,137.1171,137.4034,137.1075,137.3366,2300.0
2021-11-23 11:50:00,143.93,143.94,143.74,143.74,1238.0,137.3652,137.3747,137.1839,137.1839,1238.0
2021-11-23 11:55:00,143.74,143.8,143.69,143.69,10937.0,137.1839,137.2411,137.1361,137.1361,10937.0
2021-11-23 12:00:00,143.67,143.72,143.47,143.47,2393.0,137.1171,137.1648,136.9262,136.9262,2393.0
2021-11-23 12:05:00,143.48,143.59,143.48,143.56,2346.0,136.9357,137.0407,136.9357,137.0121,2346.0
2021-11-23 12:10:00,143.66,143.66,143.42,143.42,1180.0,137.1075,137.1075,136.8785,136.8785,1180.0
2021-11-23 12:15:00,143.48,143.57,143.48,143.57,6061.0,136.9357,137.0216,136.9357,137.0216,6061.0
2021-11-23 12:20:00,143.54,143.72,143.54,143.72,1247.0,136.993,137.1648,136.993,137.1648,1247.0
2021-11-23 12:25:00,143.75,143.82,143.73,143.81,3063.0,137.1934,137.2602,137.1743,137.2507,3063.0
2021-11-23 12:30:00,143.82,143.89,143.73,143.73,3130.0,137.2602,137.327,137.1743,137.1743,3130.0
2021-11-23 12:35:00,143.75,143.81,143.74,143.75,3733.0,137.1934,137.2507,137.1839,137.1934,3733.0
2021-11-23 12:40:00,143.75,143.79,143.63,143.63,2362.0,137.1934,137.2316,137.0789,137.0789,2362.0
2021-11-23 12:45:00,143.68,143.72,143.67,143.67,685.0,137.1266,137.1648,137.1171,137.1171,685.0
2021-11-23 12:50:00,143.68,143.73,143.6,143.61,2670.0,137.1266,137.1743,137.0502,137.0598,2670.0
2021-11-23 12:55:00,143.62,143.65,143.53,143.53,7621.0,137.0693,137.098,136.9834,136.9834,7621.0
2021-11-23 13:00:00,143.49,143.71,143.49,143.63,2714.0,136.9453,137.1552,136.9453,137.0789,2714.0
2021-11-23 13:05:00,143.64,143.67,143.61,143.63,2411.0,137.0884,137.1171,137.0598,137.0789,2411.0
2021-11-23 13:10:00,143.63,143.63,143.58,143.62,712.0,137.0789,137.0789,137.0312,137.0693,712.0
2021-11-23 13:15:00,143.65,143.71,143.55,143.55,4685.0,137.098,137.1552,137.0025,137.0025,4685.0
2021-11-23 13:20:00,143.57,143.71,143.57,143.67,2361.0,137.0216,137.1552,137.0216,137.1171,2361.0
2021-11-23 13:25:00,143.64,143.72,143.63,143.63,3227.0,137.0884,137.1648,137.0789,137.0789,3227.0
2021-11-23 13:30:00,143.65,143.65,143.5,143.51,8478.0,137.098,137.098,136.9548,136.9644,8478.0
2021-11-23 13:35:00,143.5,143.61,143.47,143.59,4517.0,136.9548,137.0598,136.9262,137.0407,4517.0
2021-11-23 13:40:00,143.58,143.62,143.55,143.56,5310.0,137.0312,137.0693,137.0025,137.0121,5310.0
2021-11-23 13:45:00,143.56,143.83,143.56,143.77,8207.0,137.0121,137.2698,137.0121,137.2125,8207.0
2021-11-23 13:50:00,143.79,144.04,143.79,144.04,5980.0,137.2316,137.4702,137.2316,137.4702,5980.0
2021-11-23 13:55:00,144.04,144.07,143.84,143.89,13837.0,137.4702,137.4988,137.2793,137.327,13837.0
2021-11-23 14:00:00,143.88,143.99,143.84,143.85,6239.0,137.3175,137.4225,137.2793,137.2888,6239.0
2021-11-23 14:05:00,143.84,143.96,143.84,143.92,8670.0,137.2793,137.3938,137.2793,137.3557,8670.0
2021-11-23 14:10:00,143.91,143.95,143.84,143.91,2720.0,137.3461,137.3843,137.2793,137.3461,2720.0
2021-11-23 14:15:00,143.9,143.9,143.71,143.71,6581.0,137.3366,137.3366,137.1552,137.1552,6581.0
2021-11-23 14:20:00,143.72,143.88,143.72,143.81,10389.0,137.1648,137.3175,137.1648,137.2507,10389.0
2021-11-23 14:25:00,143.81,143.92,143.8,143.85,4721.0,137.2507,137.3557,137.2411,137.2888,4721.0
2021-11-23 14:30:00,143.8,143.91,143.72,143.75,5277.0,137.2411,137.3461,137.1648,137.1934,5277.0
2021-11-23 14:35:00,143.8,143.95,143.8,143.89,5824.0,137.2411,137.3843,137.2411,137.327,5824.0
2021-11-23 14:40:00,143.88,143.94,143.86,143.94,2933.0,137.3175,137.3747,137.2984,137.3747,2933.0
2021-11-23 14:45:00,143.99,144.29,143.99,144.29,7205.0,137.4225,137.7088,137.4225,137.7088,7205.0
2021-11-23 14:50:00,144.23,144.32,144.15,144.32,9779.0,137.6515,137.7374,137.5752,137.7374,9779.0
2021-11-23 14:55:00,144.33,144.39,144.27,144.34,3842.0,137.747,137.8042,137.6897,137.7565,3842.0
2021-11-23 15:00:00,144.34,144.34,144.19,144.25,4090.0,137.7565,137.7565,137.6133,137.6706,4090.0
2021-11-23 15:05:00,144.28,144.44,144.28,144.42,10599.0,137.6992,137.8519,137.6992,137.8328,10599.0
2021-11-23 15:10:00,144.4,144.4,144.32,144.35,5348.0,137.8138,137.8138,137.7374,137.766,5348.0
2021-11-23 15:15:00,144.4,144.44,144.25,144.25,4490.0,137.8138,137.8519,137.6706,137.6706,4490.0
2021-11-23 15:20:00,144.25,144.29,144.2,144.28,4465.0,137.6706,137.7088,137.6229,137.6992,4465.0
2021-11-23 15:25:00,144.27,144.38,144.23,144.23,5447.0,137.6897,137.7947,137.6515,137.6515,5447.0
2021-11-23 15:30:00,144.21,144.36,144.21,144.26,4449.0,137.6324,137.7756,137.6324,137.6801,4449.0
2021-11-23 15:35:00,144.26,144.44,144.22,144.36,10002.0,137.6801,137.8519,137.642,137.7756,10002.0
2021-11-23 15:40:00,144.41,144.48,144.4,144.44,10065.0,137.8233,137.8901,137.8138,137.8519,10065.0
2021-11-23 15:45:00,144.44,144.48,144.33,144.4,4680.0,137.8519,137.8901,137.747,137.8138,4680.0
2021-11-23 15:50:00,144.35,144.64,144.35,144.53,23188.0,137.766,138.0428,137.766,137.9378,23188.0
2021-11-23 15:55:00,144.49,144.6,144.48,144.6,9911.0,137.8997,138.0046,137.8901,138.0046,9911.0
2021-11-24 09:30:00,143.76,143.87,143.59,143.77,17955.0,137.2029,137.3079,137.0407,137.2125,17955.0
2021-11-24 09:35:00,143.83,144.0,143.59,143.6,18822.0,137.2698,137.432,137.0407,137.0502,18822.0
2021-11-24 09:40:00,143.6,143.61,143.49,143.5,27950.0,137.0502,137.0598,136.9453,136.9548,27950.0
2021-11-24 09:45:00,143.53,143.72,143.43,143.51,21651.0,136.9834,137.1648,136.888,136.9644,21651.0
2021-11-24 09:50:00,143.52,143.7,143.43,143.52,9280.0,136.9739,137.1457,136.888,136.9739,9280.0
2021-11-24 09:55:00,143.55,143.79,143.51,143.79,40836.0,137.0025,137.2316,136.9644,137.2316,40836.0
2021-11-24 10:00:00,143.74,144.11,143.55,144.07,32857.0,137.1839,137.537,137.0025,137.4988,32857.0
2021-11-24 10:05:00,144.11,144.13,143.88,143.89,15995.0,137.537,137.5561,137.3175,137.327,15995.0
2021-11-24 10:10:00,143.88,143.97,143.68,143.83,12066.0,137.3175,137.4034,137.1266,137.2698,12066.0
2021-11-24 10:15:00,143.81,143.94,143.78,143.87,6376.0,137.2507,137.3747,137.222,137.3079,6376.0
2021-11-24 10:20:00,143.9,144.06,143.83,144.02,8410.0,137.3366,137.4893,137.2698,137.4511,8410.0
2021-11-24 10:25:00,144.0,144.16,144.0,144.14,4691.0,137.432,137.5847,137.432,137.5656,4691.0
2021-11-24 10:30:00,144.15,144.17,144.04,144.05,6591.0,137.5752,137.5942,137.4702,137.4797,6591.0
2021-11-24 10:35:00,144.09,144.22,144.09,144.22,11276.0,137.5179,137.642,137.5179,137.642,11276.0
2021-11-24 10:40:00,144.2,144.24,144.02,144.03,6014.0,137.6229,137.6611,137.4511,137.4606,6014.0
2021-11-24 10:45:00,143.97,144.05,143.95,144.02,5142.0,137.4034,137.4797,137.3843,137.4511,5142.0
2021-11-24 10:50:00,144.08,144.15,144.07,144.14,4750.0,137.5084,137.5752,137.4988,137.5656,4750.0
2021-11-24 10:55:00,144.2,144.24,144.15,144.17,5326.0,137.6229,137.6611,137.5752,137.5942,5326.0
2021-11-24 11:00:00,144.13,144.2,144.06,144.12,7686.0,137.5561,137.6229,137.4893,137.5465,7686.0
2021-11-24 11:05:00,144.13,144.24,144.12,144.23,3700.0,137.5561,137.6611,137.5465,137.6515,3700.0
2021-11-24 11:10:00,144.24,144.4,144.24,144.39,3666.0,137.6611,137.8138,137.6611,137.8042,3666.0
2021-11-24 11:15:00,144.41,144.45,144.38,144.45,3443.0,137.8233,137.8615,137.7947,137.8615,3443.0
2021-11-24 11:20:00,144.44,144.53,144.44,144.53,10575.0,137.8519,137.9378,137.8519,137.9378,10575.0
2021-11-24 11:25:00,144.52,144.53,144.44,144.49,7299.0,137.9283,137.9378,137.8519,137.8997,7299.0
2021-11-24 11:30:00,144.52,144.58,144.43,144.43,8222.0,137.9283,137.9855,137.8424,137.8424,8222.0
2021-11-24 11:35:00,144.46,144.46,144.39,144.39,6731.0,137.871,137.871,137.8042,137.8042,6731.0
2021-11-24 11:40:00,144.4,144.44,144.38,144.42,4906.0,137.8138,137.8519,137.7947,137.8328,4906.0
2021-11-24 11:45:00,144.46,144.58,144.45,144.56,5031.0,137.871,137.9855,137.8615,137.9665,5031.0
2021-11-24 11:50:00,144.59,144.59,144.52,144.57,3346.0,137.9951,137.9951,137.9283,137.976,3346.0
2021-11-24 11:55:00,144.5,144.51,144.43,144.45,3562.0,137.9092,137.9187,137.8424,137.8615,3562.0
2021-11-24 12:00:00,144.46,144.48,144.41,144.47,5607.0,137.871,137.8901,137.8233,137.8806,5607.0
2021-11-24 12:05:00,144.46,144.54,144.46,144.5,3638.0,137.871,137.9474,137.871,137.9092,3638.0
2021-11-24 12:10:00,144.51,144.64,144.51,144.64,2560.0,137.9187,138.0428,137.9187,138.0428,2560.0
2021-11-24 12:15:00,144.6,144.62,144.5,144.52,87226.0,138.0046,138.0237,137.9092,137.9283,87226.0
2021-11-24 12:20:00,144.52,144.52,144.41,144.46,3452.0,137.9283,137.9283,137.8233,137.871,3452.0
2021-11-24 12:25:00,144.45,144.47,144.42,144.45,3939.0,137.8615,137.8806,137.8328,137.8615,3939.0
2021-11-24 12:30:00,144.48,144.52,144.48,144.52,1559.0,137.8901,137.9283,137.8901,137.9283,1559.0
2021-11-24 12:35:00,144.56,144.63,144.56,144.62,4200.0,137.9665,138.0333,137.9665,138.0237,4200.0
2021-11-24 12:40:00,144.61,144.61,144.58,144.58,1991.0,138.0142,138.0142,137.9855,137.9855,1991.0
2021-11-24 12:45:00,144.59,144.67,144.59,144.67,2268.0,137.9951,138.0714,137.9951,138.0714,2268.0
2021-11-24 12:50:00,144.7,144.71,144.64,144.67,8913.0,138.1001,138.1096,138.0428,138.0714,8913.0
2021-11-24 12:55:00,144.7,144.73,144.69,144.72,8367.0,138.1001,138.1287,138.0905,138.1192,8367.0
2021-11-24 13:00:00,144.72,144.83,144.7,144.75,6509.0,138.1192,138.2241,138.1001,138.1478,6509.0
2021-11-24 13:05:00,144.76,144.82,144.76,144.8,6099.0,138.1573,138.2146,138.1573,138.1955,6099.0
2021-11-24 13:10:00,144.8,144.84,144.79,144.84,2000.0,138.1955,138.2337,138.186,138.2337,2000.0
2021-11-24 13:15:00,144.83,144.84,144.8,144.81,8096.0,138.2241,138.2337,138.1955,138.2051,8096.0
2021-11-24 13:20:00,144.79,144.87,144.78,144.87,1467.0,138.186,138.2623,138.1764,138.2623,1467.0
2021-11-24 13:25:00,144.87,144.87,144.79,144.81,3155.0,138.2623,138.2623,138.186,138.2051,3155.0
2021-11-24 13:30:00,144.84,144.84,144.8,144.82,5777.0,138.2337,138.2337,138.1955,138.2146,5777.0
2021-11-24 13:35:00,144.8,144.83,144.72,144.76,8129.0,138.1955,138.2241,138.1192,138.1573,8129.0
2021-11-24 13:40:00,144.76,144.78,144.74,144.76,1764.0,138.1573,138.1764,138.1383,138.1573,1764.0
2021-11-24 13:45:00,144.75,144.75,144.72,144.74,5277.0,138.1478,138.1478,138.1192,138.1383,5277.0
2021-11-24 13:50:00,144.75,144.75,144.72,144.72,1474.0,138.1478,138.1478,138.1192,138.1192,1474.0
2021-11-24 13:55:00,144.72,144.73,144.69,144.7,5573.0,138.1192,138.1287,138.0905,138.1001,5573.0
2021-11-24 14:00:00,144.71,144.88,144.62,144.65,18651.0,138.1096,138.2719,138.0237,138.0524,18651.0
2021-11-24 14:05:00,144.66,144.73,144.48,144.52,9325.0,138.0619,138.1287,137.8901,137.9283,9325.0
2021-11-24 14:10:00,144.53,144.53,144.36,144.48,8168.0,137.9378,137.9378,137.7756,137.8901,8168.0
2021-11-24 14:15:00,144.53,144.67,144.49,144.67,4808.0,137.9378,138.0714,137.8997,138.0714,4808.0
2021-11-24 14:20:00,144.67,144.68,144.6,144.66,11914.0,138.0714,138.081,138.0046,138.0619,11914.0
2021-11-24 14:25:00,144.65,144.67,144.5,144.5,2282.0,138.0524,138.0714,137.9092,137.9092,2282.0
2021-11-24 14:30:00,144.54,144.65,144.53,144.57,4682.0,137.9474,138.0524,137.9378,137.976,4682.0
2021-11-24 14:35:00,144.59,144.61,144.57,144.59,3575.0,137.9951,138.0142,137.976,137.9951,3575.0
2021-11-24 14:40:00,144.55,144.72,144.55,144.72,1611.0,137.9569,138.1192,137.9569,138.1192,1611.0
2021-11-24 14:45:00,144.75,144.79,144.74,144.74,3835.0,138.1478,138.186,138.1383,138.1383,3835.0
2021-11-24 14:50:00,144.75,144.85,144.75,144.84,1695.0,138.1478,138.2432,138.1478,138.2337,1695.0
2021-11-24 14:55:00,144.82,144.86,144.79,144.79,4127.0,138.2146,138.2528,138.186,138.186,4127.0
2021-11-24 15:00:00,144.8,144.84,144.74,144.77,24809.0,138.1955,138.2337,138.1383,138.1669,24809.0
2021-11-24 15:05:00,144.79,144.93,144.78,144.93,3968.0,138.186,138.3196,138.1764,138.3196,3968.0
2021-11-24 15:10:00,144.9,144.94,144.9,144.91,742.0,138.291,138.3291,138.291,138.3005,742.0
2021-11-24 15:15:00,144.94,145.01,144.94,144.94,6216.0,138.3291,138.3959,138.3291,138.3291,6216.0
2021-11-24 15:20:00,145.0,145.01,144.97,144.97,7341.0,138.3864,138.3959,138.3578,138.3578,7341.0
2021-11-24 15:25:00,144.97,145.03,144.97,145.02,5818.0,138.3578,138.415,138.3578,138.4055,5818.0
2021-11-24 15:30:00,145.03,145.03,144.88,144.94,9860.0,138.415,138.415,138.2719,138.3291,9860.0
2021-11-24 15:35:00,144.95,145.06,144.95,145.05,5399.0,138.3387,138.4437,138.3387,138.4341,5399.0
2021-11-24 15:40:00,145.04,145.04,144.91,144.96,4967.0,138.4246,138.4246,138.3005,138.3482,4967.0
2021-11-24 15:45:00,144.94,144.96,144.89,144.93,10105.0,138.3291,138.3482,138.2814,138.3196,10105.0
2021-11-24 15:50:00,144.94,145.1,144.92,145.07,11200.0,138.3291,138.4818,138.31,138.4532,11200.0
2021-11-24 15:55:00,145.09,145.11,145.03,145.07,11377.0,138.4723,138.4914,138.415,138.4532,11377.0
2021-11-26 09:30:00,143.0,143.67,142.92,143.65,22629.0,136.4776,137.1171,136.4013,137.098,22629.0
2021-11-26 09:35:00,143.67,143.74,143.36,143.43,23026.0,137.1171,137.1839,136.8212,136.888,23026.0
2021-11-26 09:40:00,143.44,143.5,143.22,143.22,16827.0,136.8975,136.9548,136.6876,136.6876,16827.0
2021-11-26 09:45:00,143.21,143.21,142.81,142.82,24872.0,136.678,136.678,136.2963,136.3058,24872.0
2021-11-26 09:50:00,142.83,143.06,142.77,142.94,14722.0,136.3154,136.5349,136.2581,136.4204,14722.0
2021-11-26 09:55:00,142.97,143.12,142.79,142.99,31720.0,136.449,136.5921,136.2772,136.4681,31720.0
2021-11-26 10:00:00,142.98,142.98,142.57,142.57,43016.0,136.4585,136.4585,136.0672,136.0672,43016.0
2021-11-26 10:05:00,142.59,142.81,142.57,142.69,7922.0,136.0863,136.2963,136.0672,136.1818,7922.0
2021-11-26 10:10:00,142.64,142.65,142.42,142.52,10627.0,136.134,136.1436,135.9241,136.0195,10627.0
2021-11-26 10:15:00,142.52,142.54,142.2,142.48,36070.0,136.0195,136.0386,135.7141,135.9813,36070.0
2021-11-26 10:20:00,142.44,142.78,142.44,142.68,19336.0,135.9432,136.2676,135.9432,136.1722,19336.0
2021-11-26 10:25:00,142.7,142.85,142.57,142.82,14165.0,136.1913,136.3345,136.0672,136.3058,14165.0
2021-11-26 10:30:00,142.86,142.87,142.62,142.8,25062.0,136.344,136.3535,136.1149,136.2867,25062.0
2021-11-26 10:35:00,142.81,142.95,142.79,142.87,8872.0,136.2963,136.4299,136.2772,136.3535,8872.0
2021-11-26 10:40:00,142.87,142.92,142.7,142.77,19020.0,136.3535,136.4013,136.1913,136.2581,19020.0
2021-11-26 10:45:00,142.69,142.75,142.57,142.73,14814.0,136.1818,136.239,136.0672,136.2199,14814.0
2021-11-26 10:50:00,142.72,142.74,142.52,142.54,17612.0,136.2104,136.2295,136.0195,136.0386,17612.0
2021-11-26 10:55:00,142.53,142.6,142.42,142.56,18425.0,136.0291,136.0959,135.9241,136.0577,18425.0
2021-11-26 11:00:00,142.49,142.5,142.26,142.27,13152.0,135.9909,136.0004,135.7714,135.7809,13152.0
2021-11-26 11:05:00,142.32,142.53,142.32,142.52,16079.0,135.8286,136.0291,135.8286,136.0195,16079.0
2021-11-26 11:10:00,142.51,142.52,142.21,142.21,7128.0,136.01,136.0195,135.7236,135.7236,7128.0
2021-11-26 11:15:00,142.19,142.21,141.97,142.0,31811.0,135.7046,135.7236,135.4946,135.5232,31811.0
2021-11-26 11:20:00,141.96,141.99,141.91,141.96,5727.0,135.485,135.5137,135.4373,135.485,5727.0
2021-11-26 11:25:00,141.97,142.19,141.97,142.19,7874.0,135.4946,135.7046,135.4946,135.7046,7874.0
2021-11-26 11:30:00,142.17,142.21,142.03,142.1,7715.0,135.6855,135.7236,135.5519,135.6187,7715.0
2021-11-26 11:35:00,142.11,142.41,142.11,142.41,17835.0,135.6282,135.9145,135.6282,135.9145,17835.0
2021-11-26 11:40:00,142.41,142.41,142.25,142.35,10226.0,135.9145,135.9145,135.7618,135.8573,10226.0
2021-11-26 11:45:00,142.34,142.42,142.25,142.3,12722.0,135.8477,135.9241,135.7618,135.8095,12722.0
2021-11-26 11:50:00,142.33,142.33,141.96,141.98,6208.0,135.8382,135.8382,135.485,135.5041,6208.0
2021-11-26 11:55:00,141.98,142.21,141.97,142.18,8910.0,135.5041,135.7236,135.4946,135.695,8910.0
2021-11-26 12:00:00,142.17,142.24,141.96,142.1,15065.0,135.6855,135.7523,135.485,135.6187,15065.0
2021-11-26 12:05:00,142.18,142.42,142.12,142.38,5927.0,135.695,135.9241,135.6378,135.8859,5927.0
2021-11-26 12:10:00,142.34,142.49,142.21,142.26,9850.0,135.8477,135.9909,135.7236,135.7714,9850.0
2021-11-26 12:15:00,142.28,142.3,142.21,142.21,18099.0,135.7905,135.8095,135.7236,135.7236,18099.0
2021-11-26 12:20:00,142.24,142.39,142.18,142.38,9040.0,135.7523,135.8954,135.695,135.8859,9040.0
2021-11-26 12:25:00,142.4,142.64,142.4,142.63,11199.0,135.905,136.134,135.905,136.1245,11199.0
2021-11-26 12:30:00,142.62,142.74,142.59,142.74,15206.0,136.1149,136.2295,136.0863,136.2295,15206.0
2021-11-26 12:35:00,142.75,142.87,142.75,142.81,12528.0,136.239,136.3535,136.239,136.2963,12528.0
2021-11-26 12:40:00,142.83,142.83,142.59,142.65,13833.0,136.3154,136.3154,136.0863,136.1436,13833.0
2021-11-26 12:45:00,142.63,142.67,142.27,142.28,21067.0,136.1245,136.1627,135.7809,135.7905,21067.0
2021-11-26 12:50:00,142.26,142.26,141.64,141.65,40344.0,135.7714,135.7714,135.1796,135.1892,40344.0
2021-11-26 12:55:00,141.63,142.36,141.62,142.0,88381.0,135.1701,135.8668,135.1606,135.5232,88381.0
2021-11-29 09:30:00,143.39,143.54,143.16,143.16,18098.0,136.8498,136.993,136.6303,136.6303,18098.0
2021-11-29 09:35:00,143.15,143.15,142.99,143.1,19448.0,136.6208,136.6208,136.4681,136.5731,19448.0
2021-11-29 09:40:00,143.12,143.19,143.01,143.09,10742.0,136.5921,136.6589,136.4872,136.5635,10742.0
2021-11-29 09:45:00,143.11,143.15,142.84,143.02,9348.0,136.5826,136.6208,136.3249,136.4967,9348.0
2021-11-29 09:50:00,142.92,143.21,142.92,143.15,6366.0,136.4013,136.678,136.4013,136.6208,6366.0
2021-11-29 09:55:00,143.09,143.24,143.06,143.2,8304.0,136.5635,136.7067,136.5349,136.6685,8304.0
2021-11-29 10:00:00,143.22,143.3,143.06,143.06,9972.0,136.6876,136.7639,136.5349,136.5349,9972.0
2021-11-29 10:05:00,143.04,143.13,142.97,143.13,11456.0,136.5158,136.6017,136.449,136.6017,11456.0
2021-11-29 10:10:00,143.13,143.25,143.13,143.16,6000.0,136.6017,136.7162,136.6017,136.6303,6000.0
2021-11-29 10:15:00,143.13,143.25,143.03,143.22,5180.0,136.6017,136.7162,136.5062,136.6876,5180.0
2021-11-29 10:20:00,143.17,143.29,143.1,143.24,11210.0,136.6399,136.7544,136.5731,136.7067,11210.0
2021-11-29 10:25:00,143.27,143.28,142.97,142.97,7039.0,136.7353,136.7448,136.449,136.449,7039.0
2021-11-29 10:30:00,142.96,143.04,142.8,142.83,6841.0,136.4394,136.5158,136.2867,136.3154,6841.0
2021-11-29 10:35:00,142.91,142.98,142.7,142.82,9639.0,136.3917,136.4585,136.1913,136.3058,9639.0
2021-11-29 10:40:00,142.84,142.84,142.68,142.82,3069.0,136.3249,136.3249,136.1722,136.3058,3069.0
2021-11-29 10:45:00,142.93,142.93,142.81,142.81,1655.0,136.4108,136.4108,136.2963,136.2963,1655.0
2021-11-29 10:50:00,142.82,142.89,142.76,142.88,2378.0,136.3058,136.3726,136.2486,136.3631,2378.0
2021-11-29 10:55:00,142.87,143.02,142.87,143.02,3330.0,136.3535,136.4967,136.3535,136.4967,3330.0
2021-11-29 11:00:00,142.97,143.06,142.95,143.03,10434.0,136.449,136.5349,136.4299,136.5062,10434.0
2021-11-29 11:05:00,143.07,143.22,143.06,143.19,1857.0,136.5444,136.6876,136.5349,136.6589,1857.0
2021-11-29 11:10:00,143.22,143.24,143.2,143.2,1246.0,136.6876,136.7067,136.6685,136.6685,1246.0
2021-11-29 11:15:00,143.26,143.28,143.23,143.23,6189.0,136.7258,136.7448,136.6971,136.6971,6189.0
2021-11-29 11:20:00,143.22,143.37,143.22,143.37,2791.0,136.6876,136.8307,136.6876,136.8307,2791.0
2021-11-29 11:25:00,143.33,143.43,143.29,143.29,950.0,136.7926,136.888,136.7544,136.7544,950.0
2021-11-29 11:30:00,143.44,143.58,143.44,143.46,3037.0,136.8975,137.0312,136.8975,136.9166,3037.0
2021-11-29 11:35:00,143.48,143.67,143.48,143.66,3572.0,136.9357,137.1171,136.9357,137.1075,3572.0
2021-11-29 11:40:00,143.71,143.74,143.67,143.72,5033.0,137.1552,137.1839,137.1171,137.1648,5033.0
2021-11-29 11:45:00,143.71,143.73,143.64,143.64,1633.0,137.1552,137.1743,137.0884,137.0884,1633.0
2021-11-29 11:50:00,143.64,143.76,143.62,143.69,12991.0,137.0884,137.2029,137.0693,137.1361,12991.0
2021-11-29 11:55:00,143.73,143.78,143.72,143.77,7997.0,137.1743,137.222,137.1648,137.2125,7997.0
2021-11-29 12:00:00,143.77,143.86,143.76,143.86,2700.0,137.2125,137.2984,137.2029,137.2984,2700.0
2021-11-29 12:05:00,143.95,143.99,143.92,143.93,3640.0,137.3843,137.4225,137.3557,137.3652,3640.0
2021-11-29 12:10:00,143.93,143.95,143.88,143.93,2747.0,137.3652,137.3843,137.3175,137.3652,2747.0
2021-11-29 12:15:00,143.93,144.05,143.91,144.05,2844.0,137.3652,137.4797,137.3461,137.4797,2844.0
2021-11-29 12:20:00,144.03,144.14,144.03,144.14,5442.0,137.4606,137.5656,137.4606,137.5656,5442.0
2021-11-29 12:25:00,144.15,144.15,144.07,144.08,2304.0,137.5752,137.5752,137.4988,137.5084,2304.0
2021-11-29 12:30:00,144.13,144.28,144.09,144.28,3775.0,137.5561,137.6992,137.5179,137.6992,3775.0
2021-11-29 12:35:00,144.27,144.3,144.2,144.24,2558.0,137.6897,137.7183,137.6229,137.6611,2558.0
2021-11-29 12:40:00,144.22,144.25,144.22,144.23,1811.0,137.642,137.6706,137.642,137.6515,1811.0
2021-11-29 12:45:00,144.24,144.28,144.23,144.28,1641.0,137.6611,137.6992,137.6515,137.6992,1641.0
2021-11-29 12:50:00,144.24,144.24,144.16,144.16,3049.0,137.6611,137.6611,137.5847,137.5847,3049.0
2021-11-29 12:55:00,144.18,144.21,144.18,144.21,858.0,137.6038,137.6324,137.6038,137.6324,858.0
2021-11-29 13:00:00,144.23,144.28,144.23,144.25,7173.0,137.6515,137.6992,137.6515,137.6706,7173.0
2021-11-29 13:05:00,144.23,144.32,144.23,144.3,2252.0,137.6515,137.7374,137.6515,137.7183,2252.0
2021-11-29 13:10:00,144.3,144.31,144.18,144.2,3340.0,137.7183,137.7279,137.6038,137.6229,3340.0
2021-11-29 13:15:00,144.24,144.25,144.12,144.18,2834.0,137.6611,137.6706,137.5465,137.6038,2834.0
2021-11-29 13:20:00,144.2,144.2,144.12,144.16,2544.0,137.6229,137.6229,137.5465,137.5847,2544.0
2021-11-29 13:25:00,144.15,144.17,144.08,144.15,6465.0,137.5752,137.5942,137.5084,137.5752,6465.0
2021-11-29 13:30:00,144.16,144.23,144.16,144.2,1519.0,137.5847,137.6515,137.5847,137.6229,1519.0
2021-11-29 13:35:00,144.15,144.15,144.05,144.05,2013.0,137.5752,137.5752,137.4797,137.4797,2013.0
2021-11-29 13:40:00,144.07,144.13,144.07,144.12,3609.0,137.4988,137.5561,137.4988,137.5465,3609.0
2021-11-29 13:45:00,144.12,144.21,144.12,144.2,2155.0,137.5465,137.6324,137.5465,137.6229,2155.0
2021-11-29 13:50:00,144.18,144.2,144.16,144.19,1789.0,137.6038,137.6229,137.5847,137.6133,1789.0
2021-11-29 13:55:00,144.22,144.28,144.22,144.28,3431.0,137.642,137.6992,137.642,137.6992,3431.0
2021-11-29 14:00:00,144.28,144.28,144.17,144.24,18353.0,137.6992,137.6992,137.5942,137.6611,18353.0
2021-11-29 14:05:00,144.24,144.27,144.21,144.23,2837.0,137.6611,137.6897,137.6324,137.6515,2837.0
2021-11-29 14:10:00,144.24,144.29,144.23,144.29,7611.0,137.6611,137.7088,137.6515,137.7088,7611.0
2021-11-29 14:15:00,144.3,144.3,144.18,144.21,3236.0,137.7183,137.7183,137.6038,137.6324,3236.0
2021-11-29 14:20:00,144.24,144.29,144.21,144.24,14124.0,137.6611,137.7088,137.6324,137.6611,14124.0
2021-11-29 14:25:00,144.24,144.26,144.2,144.22,2610.0,137.6611,137.6801,137.6229,137.642,2610.0
2021-11-29 14:30:00,144.24,144.24,144.17,144.19,4260.0,137.6611,137.6611,137.5942,137.6133,4260.0
2021-11-29 14:35:00,144.2,144.2,144.08,144.12,3511.0,137.6229,137.6229,137.5084,137.5465,3511.0
2021-11-29 14:40:00,144.13,144.21,144.13,144.19,9992.0,137.5561,137.6324,137.5561,137.6133,9992.0
2021-11-29 14:45:00,144.2,144.23,144.16,144.23,6672.0,137.6229,137.6515,137.5847,137.6515,6672.0
2021-11-29 14:50:00,144.2,144.25,144.11,144.14,16497.0,137.6229,137.6706,137.537,137.5656,16497.0
2021-11-29 14:55:00,144.14,144.16,144.11,144.13,2929.0,137.5656,137.5847,137.537,137.5561,2929.0
2021-11-29 15:00:00,144.17,144.2,144.16,144.19,2940.0,137.5942,137.6229,137.5847,137.6133,2940.0
2021-11-29 15:05:00,144.17,144.21,144.08,144.19,6652.0,137.5942,137.6324,137.5084,137.6133,6652.0
2021-11-29 15:10:00,144.18,144.29,144.17,144.28,4739.0,137.6038,137.7088,137.5942,137.6992,4739.0
2021-11-29 15:15:00,144.3,144.35,144.25,144.26,4952.0,137.7183,137.766,137.6706,137.6801,4952.0
2021-11-29 15:20:00,144.26,144.27,144.16,144.17,3425.0,137.6801,137.6897,137.5847,137.5942,3425.0
2021-11-29 15:25:00,144.2,144.23,144.16,144.22,6157.0,137.6229,137.6515,137.5847,137.642,6157.0
2021-11-29 15:30:00,144.18,144.26,144.12,144.26,17033.0,137.6038,137.6801,137.5465,137.6801,17033.0
2021-11-29 15:35:00,144.25,144.25,144.18,144.21,4993.0,137.6706,137.6706,137.6038,137.6324,4993.0
2021-11-29 15:40:00,144.19,144.21,144.05,144.1,6388.0,137.6133,137.6324,137.4797,137.5274,6388.0
2021-11-29 15:45:00,144.12,144.12,144.0,144.11,42034.0,137.5465,137.5465,137.432,137.537,42034.0
2021-11-29 15:50:00,144.11,144.11,143.95,144.02,32342.0,137.537,137.537,137.3843,137.4511,32342.0
2021-11-29 15:55:00,144.02,144.07,143.8,143.81,31376.0,137.4511,137.4988,137.2411,137.2507,31376.0
2021-11-30 09:30:00,143.15,143.15,142.73,142.88,20466.0,136.6208,136.6208,136.2199,136.3631,20466.0
2021-11-30 09:35:00,142.94,142.98,142.52,142.69,19686.0,136.4204,136.4585,136.0195,136.1818,19686.0
2021-11-30 09:40:00,142.81,142.92,142.69,142.78,13252.0,136.2963,136.4013,136.1818,136.2676,13252.0
2021-11-30 09:45:00,142.85,142.96,142.66,142.71,18428.0,136.3345,136.4394,136.1531,136.2008,18428.0
2021-11-30 09:50:00,142.72,142.88,142.61,142.87,20279.0,136.2104,136.3631,136.1054,136.3535,20279.0
2021-11-30 09:55:00,142.93,143.19,142.89,143.05,11417.0,136.4108,136.6589,136.3726,136.5253,11417.0
2021-11-30 10:00:00,143.01,143.27,142.99,143.27,16342.0,136.4872,136.7353,136.4681,136.7353,16342.0
2021-11-30 10:05:00,143.27,143.45,143.25,143.42,5235.0,136.7353,136.9071,136.7162,136.8785,5235.0
2021-11-30 10:10:00,143.44,143.49,143.26,143.26,10894.0,136.8975,136.9453,136.7258,136.7258,10894.0
2021-11-30 10:15:00,143.32,143.34,143.26,143.31,4613.0,136.783,136.8021,136.7258,136.7735,4613.0
2021-11-30 10:20:00,143.24,143.25,142.94,143.0,10136.0,136.7067,136.7162,136.4204,136.4776,10136.0
2021-11-30 10:25:00,143.05,143.22,143.03,143.22,9857.0,136.5253,136.6876,136.5062,136.6876,9857.0
2021-11-30 10:30:00,143.32,143.51,143.31,143.46,30446.0,136.783,136.9644,136.7735,136.9166,30446.0
2021-11-30 10:35:00,143.48,143.56,142.88,143.1,32299.0,136.9357,137.0121,136.3631,136.5731,32299.0
2021-11-30 10:40:00,143.06,143.2,143.01,143.08,12820.0,136.5349,136.6685,136.4872,136.554,12820.0
2021-11-30 10:45:00,143.06,143.06,142.5,142.54,22309.0,136.5349,136.5349,136.0004,136.0386,22309.0
2021-11-30 10:50:00,142.49,142.59,142.02,142.06,44437.0,135.9909,136.0863,135.5423,135.5805,44437.0
2021-11-30 10:55:00,142.06,142.06,141.64,141.64,52057.0,135.5805,135.5805,135.1796,135.1796,52057.0
2021-11-30 11:00:00,141.61,141.77,141.34,141.74,19837.0,135.151,135.3037,134.8933,135.2751,19837.0
2021-11-30 11:05:00,141.7,141.8,141.61,141.72,11725.0,135.2369,135.3323,135.151,135.256,11725.0
2021-11-30 11:10:00,141.72,141.99,141.59,141.99,16546.0,135.256,135.5137,135.1319,135.5137,16546.0
2021-11-30 11:15:00,141.98,142.19,141.87,141.92,9202.0,135.5041,135.7046,135.3992,135.4469,9202.0
2021-11-30 11:20:00,141.96,142.04,141.76,141.77,6277.0,135.485,135.5614,135.2942,135.3037,6277.0
2021-11-30 11:25:00,141.75,141.94,141.75,141.88,6825.0,135.2846,135.466,135.2846,135.4087,6825.0
2021-11-30 11:30:00,141.87,141.99,141.64,141.64,6215.0,135.3992,135.5137,135.1796,135.1796,6215.0
2021-11-30 11:35:00,141.7,141.77,141.62,141.74,3471.0,135.2369,135.3037,135.1606,135.2751,3471.0
2021-11-30 11:40:00,141.66,141.67,141.36,141.49,13556.0,135.1987,135.2083,134.9124,135.0365,13556.0
2021-11-30 11:45:00,141.48,141.48,141.2,141.37,9120.0,135.0269,135.0269,134.7597,134.922,9120.0
2021-11-30 11:50:00,141.34,141.37,141.15,141.15,8813.0,134.8933,134.922,134.712,134.712,8813.0
2021-11-30 11:55:00,141.22,141.42,141.14,141.42,12268.0,134.7788,134.9697,134.7025,134.9697,12268.0
2021-11-30 12:00:00,141.33,141.33,141.07,141.14,8695.0,134.8838,134.8838,134.6356,134.7025,8695.0
2021-11-30 12:05:00,141.13,141.22,141.02,141.08,9651.0,134.6929,134.7788,134.5879,134.6452,9651.0
2021-11-30 12:10:00,141.09,141.28,141.01,141.17,33198.0,134.6547,134.8361,134.5784,134.7311,33198.0
2021-11-30 12:15:00,141.2,141.42,141.18,141.42,11220.0,134.7597,134.9697,134.7406,134.9697,11220.0
2021-11-30 12:20:00,141.45,141.46,141.33,141.45,8335.0,134.9983,135.0079,134.8838,134.9983,8335.0
2021-11-30 12:25:00,141.52,141.62,141.5,141.55,13289.0,135.0651,135.1606,135.046,135.0938,13289.0
2021-11-30 12:30:00,141.52,141.64,141.43,141.55,5204.0,135.0651,135.1796,134.9792,135.0938,5204.0
2021-11-30 12:35:00,141.59,141.61,141.44,141.5,6657.0,135.1319,135.151,134.9888,135.046,6657.0
2021-11-30 12:40:00,141.57,141.62,141.39,141.59,9836.0,135.1128,135.1606,134.941,135.1319,9836.0
2021-11-30 12:45:00,141.59,141.67,141.44,141.45,73701.0,135.1319,135.2083,134.9888,134.9983,73701.0
2021-11-30 12:50:00,141.46,141.62,141.43,141.57,48835.0,135.0079,135.1606,134.9792,135.1128,48835.0
2021-11-30 12:55:00,141.58,141.62,141.29,141.38,8530.0,135.1224,135.1606,134.8456,134.9315,8530.0
2021-11-30 13:00:00,141.4,141.46,141.32,141.35,3274.0,134.9506,135.0079,134.8742,134.9029,3274.0
2021-11-30 13:05:00,141.25,141.4,141.25,141.28,7426.0,134.8074,134.9506,134.8074,134.8361,7426.0
2021-11-30 13:10:00,141.31,141.32,141.2,141.24,14161.0,134.8647,134.8742,134.7597,134.7979,14161.0
2021-11-30 13:15:00,141.23,141.4,141.23,141.27,14033.0,134.7883,134.9506,134.7883,134.8265,14033.0
2021-11-30 13:20:00,141.22,141.45,141.22,141.45,7008.0,134.7788,134.9983,134.7788,134.9983,7008.0
2021-11-30 13:25:00,141.43,141.51,141.34,141.46,8929.0,134.9792,135.0556,134.8933,135.0079,8929.0
2021-11-30 13:30:00,141.47,141.6,141.47,141.56,13739.0,135.0174,135.1415,135.0174,135.1033,13739.0
2021-11-30 13:35:00,141.57,141.77,141.57,141.76,1602.0,135.1128,135.3037,135.1128,135.2942,1602.0
2021-11-30 13:40:00,141.75,141.75,141.67,141.71,8394.0,135.2846,135.2846,135.2083,135.2465,8394.0
2021-11-30 13:45:00,141.74,141.74,141.71,141.73,3325.0,135.2751,135.2751,135.2465,135.2655,3325.0
2021-11-30 13:50:00,141.75,141.89,141.74,141.89,3342.0,135.2846,135.4182,135.2751,135.4182,3342.0
2021-11-30 13:55:00,141.92,142.0,141.9,142.0,2877.0,135.4469,135.5232,135.4278,135.5232,2877.0
2021-11-30 14:00:00,141.98,142.0,141.89,141.94,4390.0,135.5041,135.5232,135.4182,135.466,4390.0
2021-11-30 14:05:00,141.93,142.01,141.84,141.98,7665.0,135.4564,135.5328,135.3705,135.5041,7665.0
2021-11-30 14:10:00,142.0,142.07,141.98,141.98,4524.0,135.5232,135.59,135.5041,135.5041,4524.0
2021-11-30 14:15:00,142.04,142.05,141.9,142.0,5754.0,135.5614,135.5709,135.4278,135.5232,5754.0
2021-11-30 14:20:00,141.99,142.0,141.9,141.94,18532.0,135.5137,135.5232,135.4278,135.466,18532.0
2021-11-30 14:25:00,141.97,142.07,141.85,141.85,5006.0,135.4946,135.59,135.3801,135.3801,5006.0
2021-11-30 14:30:00,141.85,141.96,141.78,141.91,10645.0,135.3801,135.485,135.3133,135.4373,10645.0
2021-11-30 14:35:00,141.91,141.98,141.81,141.82,5426.0,135.4373,135.5041,135.3419,135.3514,5426.0
2021-11-30 14:40:00,141.84,141.87,141.66,141.69,10503.0,135.3705,135.3992,135.1987,135.2274,10503.0
2021-11-30 14:45:00,141.68,141.71,141.52,141.52,2621.0,135.2178,135.2465,135.0651,135.0651,2621.0
2021-11-30 14:50:00,141.57,141.58,141.4,141.42,18672.0,135.1128,135.1224,134.9506,134.9697,18672.0
2021-11-30 14:55:00,141.42,141.49,141.39,141.47,9185.0,134.9697,135.0365,134.941,135.0174,9185.0
2021-11-30 15:00:00,141.44,141.56,141.4,141.47,11737.0,134.9888,135.1033,134.9506,135.0174,11737.0
2021-11-30 15:05:00,141.46,141.49,141.32,141.32,6860.0,135.0079,135.0365,134.8742,134.8742,6860.0
2021-11-30 15:10:00,141.33,141.42,141.31,141.32,5556.0,134.8838,134.9697,134.8647,134.8742,5556.0
2021-11-30 15:15:00,141.34,141.42,141.33,141.41,15059.0,134.8933,134.9697,134.8838,134.9601,15059.0
2021-11-30 15:20:00,141.43,141.46,141.31,141.31,3570.0,134.9792,135.0079,134.8647,134.8647,3570.0
2021-11-30 15:25:00,141.27,141.33,141.17,141.24,12038.0,134.8265,134.8838,134.7311,134.7979,12038.0
2021-11-30 15:30:00,141.2,141.41,141.18,141.33,13110.0,134.7597,134.9601,134.7406,134.8838,13110.0
2021-11-30 15:35:00,141.31,141.32,141.18,141.23,10639.0,134.8647,134.8742,134.7406,134.7883,10639.0
2021-11-30 15:40:00,141.17,141.43,141.17,141.4,6285.0,134.7311,134.9792,134.7311,134.9506,6285.0
2021-11-30 15:45:00,141.4,141.5,141.19,141.2,5022.0,134.9506,135.046,134.7502,134.7597,5022.0
2021-11-30 15:50:00,141.13,141.13,140.75,140.78,29095.0,134.6929,134.6929,134.3302,134.3589,29095.0
2021-11-30 15:55:00,140.78,141.19,140.77,141.03,21624.0,134.3589,134.7502,134.3493,134.5975,21624.0
2021-12-01 09:30:00,142.86,142.86,142.22,142.27,131504.0,136.344,136.344,135.7332,135.7809,131504.0
2021-12-01 09:35:00,142.07,142.18,142.03,142.06,5501.0,135.59,135.695,135.5519,135.5805,5501.0
2021-12-01 09:40:00,142.0,142.32,142.0,142.31,10620.0,135.5232,135.8286,135.5232,135.8191,10620.0
2021-12-01 09:45:00,142.28,142.43,142.22,142.22,26848.0,135.7905,135.9336,135.7332,135.7332,26848.0
2021-12-01 09:50:00,142.2,142.31,142.17,142.22,14428.0,135.7141,135.8191,135.6855,135.7332,14428.0
2021-12-01 09:55:00,142.21,142.47,142.21,142.4,10034.0,135.7236,135.9718,135.7236,135.905,10034.0
2021-12-01 10:00:00,142.44,142.86,142.44,142.7,19566.0,135.9432,136.344,135.9432,136.1913,19566.0
2021-12-01 10:05:00,142.7,142.93,142.7,142.93,7426.0,136.1913,136.4108,136.1913,136.4108,7426.0
2021-12-01 10:10:00,142.93,142.96,142.75,142.78,22570.0,136.4108,136.4394,136.239,136.2676,22570.0
2021-12-01 10:15:00,142.79,142.99,142.79,142.97,21137.0,136.2772,136.4681,136.2772,136.449,21137.0
2021-12-01 10:20:00,142.94,142.95,142.73,142.88,16652.0,136.4204,136.4299,136.2199,136.3631,16652.0
2021-12-01 10:25:00,142.97,142.97,142.74,142.74,12248.0,136.449,136.449,136.2295,136.2295,12248.0
2021-12-01 10:30:00,142.73,142.87,142.71,142.71,11453.0,136.2199,136.3535,136.2008,136.2008,11453.0
2021-12-01 10:35:00,142.71,142.77,142.47,142.47,5110.0,136.2008,136.2581,135.9718,135.9718,5110.0
2021-12-01 10:40:00,142.47,142.66,142.28,142.65,22639.0,135.9718,136.1531,135.7905,136.1436,22639.0
2021-12-01 10:45:00,142.63,142.83,142.63,142.78,11720.0,136.1245,136.3154,136.1245,136.2676,11720.0
2021-12-01 10:50:00,142.8,142.94,142.79,142.9,21715.0,136.2867,136.4204,136.2772,136.3822,21715.0
2021-12-01 10:55:00,142.89,142.93,142.8,142.9,8310.0,136.3726,136.4108,136.2867,136.3822,8310.0
2021-12-01 11:00:00,142.91,142.92,142.81,142.82,10396.0,136.3917,136.4013,136.2963,136.3058,10396.0
2021-12-01 11:05:00,142.81,142.86,142.79,142.85,14795.0,136.2963,136.344,136.2772,136.3345,14795.0
2021-12-01 11:10:00,142.86,143.1,142.86,143.1,16631.0,136.344,136.5731,136.344,136.5731,16631.0
2021-12-01 11:15:00,143.09,143.22,143.05,143.19,12874.0,136.5635,136.6876,136.5253,136.6589,12874.0
2021-12-01 11:20:00,143.19,143.2,143.14,143.16,12323.0,136.6589,136.6685,136.6112,136.6303,12323.0
2021-12-01 11:25:00,143.17,143.23,143.1,143.1,8787.0,136.6399,136.6971,136.5731,136.5731,8787.0
2021-12-01 11:30:00,143.13,143.2,143.0,143.09,19282.0,136.6017,136.6685,136.4776,136.5635,19282.0
2021-12-01 11:35:00,143.13,143.19,143.07,143.09,14128.0,136.6017,136.6589,136.5444,136.5635,14128.0
2021-12-01 11:40:00,143.11,143.15,143.08,143.09,51769.0,136.5826,136.6208,136.554,136.5635,51769.0
2021-12-01 11:45:00,143.06,143.16,142.94,143.13,47329.0,136.5349,136.6303,136.4204,136.6017,47329.0
2021-12-01 11:50:00,143.07,143.08,142.95,142.95,8879.0,136.5444,136.554,136.4299,136.4299,8879.0
2021-12-01 11:55:00,142.95,142.96,142.66,142.79,24093.0,136.4299,136.4394,136.1531,136.2772,24093.0
2021-12-01 12:00:00,142.77,142.93,142.71,142.91,7876.0,136.2581,136.4108,136.2008,136.3917,7876.0
2021-12-01 12:05:00,142.94,143.02,142.86,142.87,2605.0,136.4204,136.4967,136.344,136.3535,2605.0
2021-12-01 12:10:00,142.88,142.96,142.88,142.94,5504.0,136.3631,136.4394,136.3631,136.4204,5504.0
2021-12-01 12:15:00,142.92,143.09,142.92,143.05,2185.0,136.4013,136.5635,136.4013,136.5253,2185.0
2021-12-01 12:20:00,143.01,143.08,142.81,142.82,10385.0,136.4872,136.554,136.2963,136.3058,10385.0
2021-12-01 12:25:00,142.83,142.86,142.62,142.63,19944.0,136.3154,136.344,136.1149,136.1245,19944.0
2021-12-01 12:30:00,142.68,142.75,142.56,142.7,21389.0,136.1722,136.239,136.0577,136.1913,21389.0
2021-12-01 12:35:00,142.71,142.71,142.55,142.69,9264.0,136.2008,136.2008,136.0481,136.1818,9264.0
2021-12-01 12:40:00,142.75,142.75,142.64,142.67,13627.0,136.239,136.239,136.134,136.1627,13627.0
2021-12-01 12:45:00,142.67,142.68,142.59,142.63,4307.0,136.1627,136.1722,136.0863,136.1245,4307.0
2021-12-01 12:50:00,142.61,142.61,142.29,142.29,7248.0,136.1054,136.1054,135.8,135.8,7248.0
2021-12-01 12:55:00,142.29,142.3,141.97,142.02,21577.0,135.8,135.8095,135.4946,135.5423,21577.0
2021-12-01 13:00:00,142.0,142.24,141.99,142.09,9100.0,135.5232,135.7523,135.5137,135.6091,9100.0
2021-12-01 13:05:00,142.12,142.17,141.7,141.77,32114.0,135.6378,135.6855,135.2369,135.3037,32114.0
2021-12-01 13:10:00,141.75,141.79,141.6,141.78,10283.0,135.2846,135.3228,135.1415,135.3133,10283.0
2021-12-01 13:15:00,141.78,141.9,141.54,141.54,23038.0,135.3133,135.4278,135.0842,135.0842,23038.0
2021-12-01 13:20:00,141.57,141.91,141.56,141.91,11517.0,135.1128,135.4373,135.1033,135.4373,11517.0
2021-12-01 13:25:00,141.91,142.1,141.89,142.07,17579.0,135.4373,135.6187,135.4182,135.59,17579.0
2021-12-01 13:30:00,142.08,142.12,141.9,141.98,20278.0,135.5996,135.6378,135.4278,135.5041,20278.0
2021-12-01 13:35:00,142.02,142.07,141.92,142.0,32082.0,135.5423,135.59,135.4469,135.5232,32082.0
2021-12-01 13:40:00,142.02,142.05,141.6,141.79,65314.0,135.5423,135.5709,135.1415,135.3228,65314.0
2021-12-01 13:45:00,141.73,141.73,141.26,141.28,32174.0,135.2655,135.2655,134.817,134.8361,32174.0
2021-12-01 13:50:00,141.43,141.74,141.4,141.71,21973.0,134.9792,135.2751,134.9506,135.2465,21973.0
2021-12-01 13:55:00,141.71,141.9,141.71,141.84,12704.0,135.2465,135.4278,135.2465,135.3705,12704.0
2021-12-01 14:00:00,141.83,141.89,141.59,141.64,20031.0,135.361,135.4182,135.1319,135.1796,20031.0
2021-12-01 14:05:00,141.65,141.75,141.51,141.52,27201.0,135.1892,135.2846,135.0556,135.0651,27201.0
2021-12-01 14:10:00,141.52,141.55,141.18,141.4,17540.0,135.0651,135.0938,134.7406,134.9506,17540.0
2021-12-01 14:15:00,141.44,141.48,141.15,141.18,16932.0,134.9888,135.0269,134.712,134.7406,16932.0
2021-12-01 14:20:00,141.21,141.52,141.2,141.51,18360.0,134.7693,135.0651,134.7597,135.0556,18360.0
2021-12-01 14:25:00,141.5,141.73,141.48,141.72,15135.0,135.046,135.2655,135.0269,135.256,15135.0
2021-12-01 14:30:00,141.7,141.92,141.7,141.74,32764.0,135.2369,135.4469,135.2369,135.2751,32764.0
2021-12-01 14:35:00,141.69,141.8,141.53,141.75,31740.0,135.2274,135.3323,135.0747,135.2846,31740.0
2021-12-01 14:40:00,141.76,141.76,141.46,141.52,24625.0,135.2942,135.2942,135.0079,135.0651,24625.0
2021-12-01 14:45:00,141.49,141.71,141.45,141.65,11883.0,135.0365,135.2465,134.9983,135.1892,11883.0
2021-12-01 14:50:00,141.65,141.78,141.32,141.32,19836.0,135.1892,135.3133,134.8742,134.8742,19836.0
2021-12-01 14:55:00,141.35,141.5,141.32,141.35,16927.0,134.9029,135.046,134.8742,134.9029,16927.0
2021-12-01 15:00:00,141.36,141.45,140.99,141.0,33416.0,134.9124,134.9983,134.5593,134.5688,33416.0
2021-12-01 15:05:00,141.0,141.11,140.79,140.79,18320.0,134.5688,134.6738,134.3684,134.3684,18320.0
2021-12-01 15:10:00,140.81,140.93,140.74,140.9,27163.0,134.3875,134.502,134.3207,134.4734,27163.0
2021-12-01 15:15:00,140.86,140.86,140.48,140.52,32343.0,134.4352,134.4352,134.0726,134.1107,32343.0
2021-12-01 15:20:00,140.53,140.54,140.07,140.09,27727.0,134.1203,134.1298,133.6813,133.7003,27727.0
2021-12-01 15:25:00,140.03,140.31,139.91,140.1,24513.0,133.6431,133.9103,133.5286,133.7099,24513.0
2021-12-01 15:30:00,140.06,140.17,139.87,140.15,25361.0,133.6717,133.7767,133.4904,133.7576,25361.0
2021-12-01 15:35:00,140.12,140.38,140.02,140.33,23113.0,133.729,133.9771,133.6335,133.9294,23113.0
2021-12-01 15:40:00,140.31,140.57,140.25,140.54,28154.0,133.9103,134.1584,133.853,134.1298,28154.0
2021-12-01 15:45:00,140.53,140.58,140.02,140.07,60589.0,134.1203,134.168,133.6335,133.6813,60589.0
2021-12-01 15:50:00,140.05,140.05,139.71,139.75,34149.0,133.6622,133.6622,133.3377,133.3759,34149.0
2021-12-01 15:55:00,139.74,139.74,139.0,139.05,63994.0,133.3663,133.3663,132.6601,132.7078,63994.0
2021-12-02 09:30:00,139.01,139.22,138.7,138.95,13387.0,132.6696,132.87,132.3737,132.6123,13387.0
2021-12-02 09:35:00,138.94,139.82,138.86,139.82,17482.0,132.6028,133.4427,132.5264,133.4427,17482.0
2021-12-02 09:40:00,139.92,140.07,139.72,139.98,13607.0,133.5381,133.6813,133.3472,133.5954,13607.0
2021-12-02 09:45:00,139.98,140.28,139.81,140.14,26086.0,133.5954,133.8817,133.4331,133.7481,26086.0
2021-12-02 09:50:00,140.16,140.58,140.09,140.56,9808.0,133.7671,134.168,133.7003,134.1489,9808.0
2021-12-02 09:55:00,140.55,140.66,140.42,140.64,20863.0,134.1394,134.2443,134.0153,134.2253,20863.0
2021-12-02 10:00:00,140.66,140.91,140.38,140.86,26094.0,134.2443,134.4829,133.9771,134.4352,26094.0
2021-12-02 10:05:00,140.83,140.84,140.39,140.39,4560.0,134.4066,134.4161,133.9867,133.9867,4560.0
2021-12-02 10:10:00,140.47,140.47,140.16,140.29,15364.0,134.063,134.063,133.7671,133.8912,15364.0
2021-12-02 10:15:00,140.29,140.29,139.97,140.02,17231.0,133.8912,133.8912,133.5858,133.6335,17231.0
2021-12-02 10:20:00,139.99,140.23,139.91,140.22,12574.0,133.6049,133.834,133.5286,133.8244,12574.0
2021-12-02 10:25:00,140.21,140.4,140.0,140.25,6085.0,133.8149,133.9962,133.6144,133.853,6085.0
2021-12-02 10:30:00,140.34,140.43,139.85,139.86,12117.0,133.9389,134.0248,133.4713,133.4808,12117.0
2021-12-02 10:35:00,139.82,139.87,139.51,139.59,9005.0,133.4427,133.4904,133.1468,133.2231,9005.0
2021-12-02 10:40:00,139.7,139.86,139.46,139.46,5224.0,133.3281,133.4808,133.0991,133.0991,5224.0
2021-12-02 10:45:00,139.45,140.0,139.38,139.94,8027.0,133.0895,133.6144,133.0227,133.5572,8027.0
2021-12-02 10:50:00,139.96,140.06,139.65,139.67,13477.0,133.5763,133.6717,133.2804,133.2995,13477.0
2021-12-02 10:55:00,139.69,140.3,139.63,140.29,31652.0,133.3186,133.9008,133.2613,133.8912,31652.0
2021-12-02 11:00:00,140.28,140.41,140.07,140.15,17631.0,133.8817,134.0057,133.6813,133.7576,17631.0
2021-12-02 11:05:00,140.16,140.63,140.15,140.63,6554.0,133.7671,134.2157,133.7576,134.2157,6554.0
2021-12-02 11:10:00,140.59,140.71,140.4,140.56,7802.0,134.1775,134.2921,133.9962,134.1489,7802.0
2021-12-02 11:15:00,140.57,140.76,140.56,140.68,14732.0,134.1584,134.3398,134.1489,134.2634,14732.0
2021-12-02 11:20:00,140.69,140.88,140.59,140.59,12667.0,134.273,134.4543,134.1775,134.1775,12667.0
2021-12-02 11:25:00,140.61,140.75,140.6,140.65,10938.0,134.1966,134.3302,134.1871,134.2348,10938.0
2021-12-02 11:30:00,140.67,140.71,140.0,140.1,20669.0,134.2539,134.2921,133.6144,133.7099,20669.0
2021-12-02 11:35:00,140.09,140.4,140.07,140.3,7807.0,133.7003,133.9962,133.6813,133.9008,7807.0
2021-12-02 11:40:00,140.42,140.56,140.23,140.26,15985.0,134.0153,134.1489,133.834,133.8626,15985.0
2021-12-02 11:45:00,140.22,140.44,140.08,140.44,15745.0,133.8244,134.0344,133.6908,134.0344,15745.0
2021-12-02 11:50:00,140.53,140.57,140.45,140.54,7272.0,134.1203,134.1584,134.0439,134.1298,7272.0
2021-12-02 11:55:00,140.54,140.82,140.31,140.76,7716.0,134.1298,134.397,133.9103,134.3398,7716.0
2021-12-02 12:00:00,140.74,140.95,140.68,140.94,3060.0,134.3207,134.5211,134.2634,134.5116,3060.0
2021-12-02 12:05:00,140.89,141.03,140.81,141.03,3500.0,134.4639,134.5975,134.3875,134.5975,3500.0
2021-12-02 12:10:00,141.04,141.1,140.96,141.1,24107.0,134.607,134.6643,134.5307,134.6643,24107.0
2021-12-02 12:15:00,141.13,141.15,140.99,141.08,10598.0,134.6929,134.712,134.5593,134.6452,10598.0
2021-12-02 12:20:00,141.14,141.25,141.12,141.19,11198.0,134.7025,134.8074,134.6834,134.7502,11198.0
2021-12-02 12:25:00,141.22,141.23,141.15,141.21,7571.0,134.7788,134.7883,134.712,134.7693,7571.0
2021-12-02 12:30:00,141.25,141.25,141.03,141.03,9954.0,134.8074,134.8074,134.5975,134.5975,9954.0
2021-12-02 12:35:00,141.02,141.14,140.83,141.05,22925.0,134.5879,134.7025,134.4066,134.6166,22925.0
2021-12-02 12:40:00,141.05,141.18,140.93,140.94,5711.0,134.6166,134.7406,134.502,134.5116,5711.0
2021-12-02 12:45:00,140.97,141.22,140.97,141.22,8468.0,134.5402,134.7788,134.5402,134.7788,8468.0
2021-12-02 12:50:00,141.21,141.23,140.98,141.0,8305.0,134.7693,134.7883,134.5497,134.5688,8305.0
2021-12-02 12:55:00,141.01,141.1,140.95,141.05,225644.0,134.5784,134.6643,134.5211,134.6166,225644.0
2021-12-02 13:00:00,141.05,141.09,140.7,141.01,43908.0,134.6166,134.6547,134.2825,134.5784,43908.0
2021-12-02 13:05:00,141.15,141.16,140.84,140.94,24537.0,134.712,134.7215,134.4161,134.5116,24537.0
2021-12-02 13:10:00,140.89,141.14,140.87,141.14,6475.0,134.4639,134.7025,134.4448,134.7025,6475.0
2021-12-02 13:15:00,141.15,141.15,140.98,140.98,10611.0,134.712,134.712,134.5497,134.5497,10611.0
2021-12-02 13:20:00,141.07,141.08,140.82,140.84,3840.0,134.6356,134.6452,134.397,134.4161,3840.0
2021-12-02 13:25:00,140.82,140.82,140.69,140.71,2912.0,134.397,134.397,134.273,134.2921,2912.0
2021-12-02 13:30:00,140.76,140.97,140.59,140.92,8276.0,134.3398,134.5402,134.1775,134.4925,8276.0
2021-12-02 13:35:00,140.94,140.96,140.89,140.94,3847.0,134.5116,134.5307,134.4639,134.5116,3847.0
2021-12-02 13:40:00,141.03,141.04,140.93,141.02,875.0,134.5975,134.607,134.502,134.5879,875.0
2021-12-02 13:45:00,140.9,140.9,140.74,140.81,2836.0,134.4734,134.4734,134.3207,134.3875,2836.0
2021-12-02 13:50:00,140.8,141.16,140.7,141.16,4055.0,134.378,134.7215,134.2825,134.7215,4055.0
2021-12-02 13:55:00,141.18,141.29,141.17,141.24,1614.0,134.7406,134.8456,134.7311,134.7979,1614.0
2021-12-02 14:00:00,141.24,141.28,141.09,141.15,64017.0,134.7979,134.8361,134.6547,134.712,64017.0
2021-12-02 14:05:00,141.16,141.24,141.1,141.15,3324.0,134.7215,134.7979,134.6643,134.712,3324.0
2021-12-02 14:10:00,141.19,141.19,141.01,141.06,3032.0,134.7502,134.7502,134.5784,134.6261,3032.0
2021-12-02 14:15:00,141.1,141.28,141.06,141.24,8531.0,134.6643,134.8361,134.6261,134.7979,8531.0
2021-12-02 14:20:00,141.19,141.27,141.15,141.18,1957.0,134.7502,134.8265,134.712,134.7406,1957.0
2021-12-02 14:25:00,141.2,141.36,141.16,141.36,2032.0,134.7597,134.9124,134.7215,134.9124,2032.0
2021-12-02 14:30:00,141.38,141.38,141.28,141.3,3687.0,134.9315,134.9315,134.8361,134.8552,3687.0
2021-12-02 14:35:00,141.31,141.31,141.15,141.24,3785.0,134.8647,134.8647,134.712,134.7979,3785.0
2021-12-02 14:40:00,141.27,141.29,141.16,141.2,1606.0,134.8265,134.8456,134.7215,134.7597,1606.0
2021-12-02 14:45:00,141.21,141.26,141.01,141.01,4155.0,134.7693,134.817,134.5784,134.5784,4155.0
2021-12-02 14:50:00,141.04,141.14,140.9,140.98,17745.0,134.607,134.7025,134.4734,134.5497,17745.0
2021-12-02 14:55:00,141.06,141.23,141.01,141.12,48719.0,134.6261,134.7883,134.5784,134.6834,48719.0
2021-12-02 15:00:00,141.13,141.25,141.09,141.17,3111.0,134.6929,134.8074,134.6547,134.7311,3111.0
2021-12-02 15:05:00,141.21,141.35,141.14,141.23,605716.0,134.7693,134.9029,134.7025,134.7883,605716.0
2021-12-02 15:10:00,141.27,141.27,140.89,141.11,6348.0,134.8265,134.8265,134.4639,134.6738,6348.0
2021-12-02 15:15:00,141.13,141.17,140.97,141.02,8869.0,134.6929,134.7311,134.5402,134.5879,8869.0
2021-12-02 15:20:00,141.0,141.02,140.92,140.97,7763.0,134.5688,134.5879,134.4925,134.5402,7763.0
2021-12-02 15:25:00,140.97,141.13,140.93,141.02,17156.0,134.5402,134.6929,134.502,134.5879,17156.0
2021-12-02 15:30:00,141.12,141.35,141.12,141.28,5011.0,134.6834,134.9029,134.6834,134.8361,5011.0
2021-12-02 15:35:00,141.25,141.37,141.19,141.33,21079.0,134.8074,134.922,134.7502,134.8838,21079.0
2021-12-02 15:40:00,141.32,141.53,141.31,141.39,11825.0,134.8742,135.0747,134.8647,134.941,11825.0
2021-12-02 15:45:00,141.39,141.43,141.14,141.36,26879.0,134.941,134.9792,134.7025,134.9124,26879.0
2021-12-02 15:50:00,141.33,141.34,140.79,140.86,43809.0,134.8838,134.8933,134.3684,134.4352,43809.0
2021-12-02 15:55:00,140.88,141.01,140.63,141.01,148435.0,134.4543,134.5784,134.2157,134.5784,148435.0
2021-12-03 09:30:00,141.55,142.04,141.54,141.89,9118.0,135.0938,135.5614,135.0842,135.4182,9118.0
2021-12-03 09:35:00,141.8,141.81,141.51,141.52,16189.0,135.3323,135.3419,135.0556,135.0651,16189.0
2021-12-03 09:40:00,141.49,141.61,141.11,141.21,20925.0,135.0365,135.151,134.6738,134.7693,20925.0
2021-12-03 09:45:00,141.22,141.42,140.88,140.91,18606.0,134.7788,134.9697,134.4543,134.4829,18606.0
2021-12-03 09:50:00,140.89,141.01,140.31,140.34,48992.0,134.4639,134.5784,133.9103,133.9389,48992.0
2021-12-03 09:55:00,140.32,140.67,140.32,140.36,12369.0,133.9199,134.2539,133.9199,133.958,12369.0
2021-12-03 10:00:00,140.45,140.59,140.0,140.13,8348.0,134.0439,134.1775,133.6144,133.7385,8348.0
2021-12-03 10:05:00,140.17,140.32,139.81,139.81,10616.0,133.7767,133.9199,133.4331,133.4331,10616.0
2021-12-03 10:10:00,139.76,140.02,139.75,139.82,19490.0,133.3854,133.6335,133.3759,133.4427,19490.0
2021-12-03 10:15:00,139.84,140.3,139.84,140.11,22794.0,133.4617,133.9008,133.4617,133.7194,22794.0
2021-12-03 10:20:00,140.12,140.13,139.86,140.11,11260.0,133.729,133.7385,133.4808,133.7194,11260.0
2021-12-03 10:25:00,140.12,140.34,139.84,140.28,11406.0,133.729,133.9389,133.4617,133.8817,11406.0
2021-12-03 10:30:00,140.26,140.26,139.66,139.67,25251.0,133.8626,133.8626,133.29,133.2995,25251.0
2021-12-03 10:35:00,139.64,139.88,139.51,139.75,36492.0,133.2709,133.4999,133.1468,133.3759,36492.0
2021-12-03 10:40:00,139.76,139.78,139.2,139.2,27272.0,133.3854,133.4045,132.8509,132.8509,27272.0
2021-12-03 10:45:00,139.23,139.27,138.99,139.07,17014.0,132.8796,132.9177,132.6505,132.7269,17014.0
2021-12-03 10:50:00,139.06,139.26,138.93,139.14,14994.0,132.7173,132.9082,132.5933,132.7937,14994.0
2021-12-03 10:55:00,139.06,139.32,139.0,139.12,11879.0,132.7173,132.9655,132.6601,132.7746,11879.0
2021-12-03 11:00:00,138.99,139.23,138.97,139.14,22731.0,132.6505,132.8796,132.6314,132.7937,22731.0
2021-12-03 11:05:00,139.13,139.13,138.63,138.85,13254.0,132.7841,132.7841,132.3069,132.5169,13254.0
2021-12-03 11:10:00,138.9,139.12,138.75,139.02,20835.0,132.5646,132.7746,132.4215,132.6791,20835.0
2021-12-03 11:15:00,139.02,139.12,138.72,138.85,20411.0,132.6791,132.7746,132.3928,132.5169,20411.0
2021-12-03 11:20:00,138.82,139.36,138.75,139.27,13139.0,132.4883,133.0036,132.4215,132.9177,13139.0
2021-12-03 11:25:00,139.26,139.45,139.24,139.43,6759.0,132.9082,133.0895,132.8891,133.0704,6759.0
2021-12-03 11:30:00,139.42,139.58,139.23,139.52,18502.0,133.0609,133.2136,132.8796,133.1563,18502.0
2021-12-03 11:35:00,139.52,139.57,139.24,139.29,14912.0,133.1563,133.2041,132.8891,132.9368,14912.0
2021-12-03 11:40:00,139.31,139.37,138.93,138.93,12631.0,132.9559,133.0132,132.5933,132.5933,12631.0
2021-12-03 11:45:00,138.8,139.1,138.8,138.97,12326.0,132.4692,132.7555,132.4692,132.6314,12326.0
2021-12-03 11:50:00,138.95,138.97,138.7,138.83,17596.0,132.6123,132.6314,132.3737,132.4978,17596.0
2021-12-03 11:55:00,138.87,138.87,138.55,138.56,40451.0,132.536,132.536,132.2306,132.2401,40451.0
2021-12-03 12:00:00,138.58,138.61,138.46,138.51,32007.0,132.2592,132.2878,132.1447,132.1924,32007.0
2021-12-03 12:05:00,138.49,138.74,138.48,138.74,7413.0,132.1733,132.4119,132.1638,132.4119,7413.0
2021-12-03 12:10:00,138.73,138.76,138.61,138.68,4566.0,132.4024,132.431,132.2878,132.3547,4566.0
2021-12-03 12:15:00,138.71,139.02,138.7,138.99,6037.0,132.3833,132.6791,132.3737,132.6505,6037.0
2021-12-03 12:20:00,138.93,139.24,138.93,139.24,5901.0,132.5933,132.8891,132.5933,132.8891,5901.0
2021-12-03 12:25:00,139.21,139.26,139.13,139.17,2777.0,132.8605,132.9082,132.7841,132.8223,2777.0
2021-12-03 12:30:00,139.15,139.15,138.85,138.96,2936.0,132.8032,132.8032,132.5169,132.6219,2936.0
2021-12-03 12:35:00,138.96,139.43,138.94,139.42,3788.0,132.6219,133.0704,132.6028,133.0609,3788.0
2021-12-03 12:40:00,139.43,139.49,139.36,139.39,9591.0,133.0704,133.1277,133.0036,133.0323,9591.0
2021-12-03 12:45:00,139.28,139.28,139.09,139.09,2120.0,132.9273,132.9273,132.746,132.746,2120.0
2021-12-03 12:50:00,139.18,139.32,139.07,139.11,7082.0,132.8318,132.9655,132.7269,132.765,7082.0
2021-12-03 12:55:00,139.08,139.1,138.9,139.05,10935.0,132.7364,132.7555,132.5646,132.7078,10935.0
2021-12-03 13:00:00,138.93,138.98,138.83,138.98,4060.0,132.5933,132.641,132.4978,132.641,4060.0
2021-12-03 13:05:00,139.07,139.22,139.04,139.21,5334.0,132.7269,132.87,132.6982,132.8605,5334.0
2021-12-03 13:10:00,139.21,139.27,139.03,139.13,6337.0,132.8605,132.9177,132.6887,132.7841,6337.0
2021-12-03 13:15:00,139.14,139.41,139.11,139.36,32966.0,132.7937,133.0514,132.765,133.0036,32966.0
2021-12-03 13:20:00,139.36,139.44,139.33,139.44,8853.0,133.0036,133.08,132.975,133.08,8853.0
2021-12-03 13:25:00,139.44,139.47,139.16,139.16,14656.0,133.08,133.1086,132.8128,132.8128,14656.0
2021-12-03 13:30:00,139.14,139.15,138.9,138.9,31353.0,132.7937,132.8032,132.5646,132.5646,31353.0
2021-12-03 13:35:00,138.89,138.89,138.77,138.78,4087.0,132.5551,132.5551,132.4405,132.4501,4087.0
2021-12-03 13:40:00,138.84,138.93,138.72,138.85,6494.0,132.5074,132.5933,132.3928,132.5169,6494.0
2021-12-03 13:45:00,138.86,138.93,138.62,138.75,2919.0,132.5264,132.5933,132.2974,132.4215,2919.0
2021-12-03 13:50:00,138.76,138.91,138.72,138.82,1899.0,132.431,132.5742,132.3928,132.4883,1899.0
2021-12-03 13:55:00,138.81,138.88,138.67,138.67,21966.0,132.4787,132.5455,132.3451,132.3451,21966.0
2021-12-03 14:00:00,138.72,138.91,138.55,138.87,7739.0,132.3928,132.5742,132.2306,132.536,7739.0
2021-12-03 14:05:00,138.9,138.93,138.74,138.74,2389.0,132.5646,132.5933,132.4119,132.4119,2389.0
2021-12-03 14:10:00,138.72,138.92,138.67,138.81,4749.0,132.3928,132.5837,132.3451,132.4787,4749.0
2021-12-03 14:15:00,138.77,138.8,138.56,138.56,4478.0,132.4405,132.4692,132.2401,132.2401,4478.0
2021-12-03 14:20:00,138.59,138.99,138.45,138.97,7150.0,132.2688,132.6505,132.1351,132.6314,7150.0
2021-12-03 14:25:00,139.03,139.08,138.84,138.86,9961.0,132.6887,132.7364,132.5074,132.5264,9961.0
2021-12-03 14:30:00,138.88,138.94,138.65,138.7,8866.0,132.5455,132.6028,132.326,132.3737,8866.0
2021-12-03 14:35:00,138.73,138.76,138.5,138.53,5499.0,132.4024,132.431,132.1829,132.2115,5499.0
2021-12-03 14:40:00,138.54,138.87,138.54,138.8,9615.0,132.221,132.536,132.221,132.4692,9615.0
2021-12-03 14:45:00,138.77,138.87,138.73,138.74,6364.0,132.4405,132.536,132.4024,132.4119,6364.0
2021-12-03 14:50:00,138.69,138.82,138.54,138.54,11193.0,132.3642,132.4883,132.221,132.221,11193.0
2021-12-03 14:55:00,138.53,138.72,138.52,138.53,5152.0,132.2115,132.3928,132.202,132.2115,5152.0
2021-12-03 15:00:00,138.53,138.64,138.32,138.61,7821.0,132.2115,132.3165,132.0111,132.2878,7821.0
2021-12-03 15:05:00,138.63,138.78,138.38,138.38,28520.0,132.3069,132.4501,132.0683,132.0683,28520.0
2021-12-03 15:10:00,138.42,138.71,138.42,138.67,16364.0,132.1065,132.3833,132.1065,132.3451,16364.0
2021-12-03 15:15:00,138.66,138.76,138.51,138.57,23871.0,132.3356,132.431,132.1924,132.2497,23871.0
2021-12-03 15:20:00,138.6,139.06,138.6,138.97,21658.0,132.2783,132.7173,132.2783,132.6314,21658.0
2021-12-03 15:25:00,138.97,139.21,138.97,139.01,13350.0,132.6314,132.8605,132.6314,132.6696,13350.0
2021-12-03 15:30:00,139.04,139.43,139.04,139.4,14813.0,132.6982,133.0704,132.6982,133.0418,14813.0
2021-12-03 15:35:00,139.39,139.45,138.98,139.02,23602.0,133.0323,133.0895,132.641,132.6791,23602.0
2021-12-03 15:40:00,139.05,139.13,138.85,138.86,24130.0,132.7078,132.7841,132.5169,132.5264,24130.0
2021-12-03 15:45:00,138.83,138.86,138.64,138.84,114701.0,132.4978,132.5264,132.3165,132.5074,114701.0
2021-12-03 15:50:00,138.85,139.39,138.77,139.31,39019.0,132.5169,133.0323,132.4405,132.9559,39019.0
2021-12-03 15:55:00,139.32,139.8,139.32,139.7,56306.0,132.9655,133.4236,132.9655,133.3281,56306.0
2021-12-06 09:30:00,140.42,140.42,139.66,139.66,24841.0,134.0153,134.0153,133.29,133.29,24841.0
2021-12-06 09:35:00,139.62,139.62,139.27,139.5,27068.0,133.2518,133.2518,132.9177,133.1373,27068.0
2021-12-06 09:40:00,139.42,140.06,139.34,140.03,31188.0,133.0609,133.6717,132.9846,133.6431,31188.0
2021-12-06 09:45:00,140.04,140.04,139.75,139.75,51757.0,133.6526,133.6526,133.3759,133.3759,51757.0
2021-12-06 09:50:00,139.8,140.1,139.8,139.85,35248.0,133.4236,133.7099,133.4236,133.4713,35248.0
2021-12-06 09:55:00,139.87,140.1,139.72,140.02,24189.0,133.4904,133.7099,133.3472,133.6335,24189.0
2021-12-06 10:00:00,140.0,140.04,139.51,139.57,80823.0,133.6144,133.6526,133.1468,133.2041,80823.0
2021-12-06 10:05:00,139.62,139.79,139.43,139.76,54432.0,133.2518,133.414,133.0704,133.3854,54432.0
2021-12-06 10:10:00,139.73,140.33,139.7,140.3,36526.0,133.3568,133.9294,133.3281,133.9008,36526.0
2021-12-06 10:15:00,140.32,140.47,140.31,140.36,37626.0,133.9199,134.063,133.9103,133.958,37626.0
2021-12-06 10:20:00,140.35,140.48,140.27,140.37,344174.0,133.9485,134.0726,133.8721,133.9676,344174.0
2021-12-06 10:25:00,140.32,140.54,140.3,140.49,32677.0,133.9199,134.1298,133.9008,134.0821,32677.0
2021-12-06 10:30:00,140.5,140.58,140.3,140.39,19063.0,134.0916,134.168,133.9008,133.9867,19063.0
2021-12-06 10:35:00,140.35,140.37,140.14,140.34,37551.0,133.9485,133.9676,133.7481,133.9389,37551.0
2021-12-06 10:40:00,140.31,140.46,140.03,140.06,31032.0,133.9103,134.0535,133.6431,133.6717,31032.0
2021-12-06 10:45:00,140.07,140.22,140.05,140.2,25246.0,133.6813,133.8244,133.6622,133.8053,25246.0
2021-12-06 10:50:00,140.21,140.22,139.98,140.13,28092.0,133.8149,133.8244,133.5954,133.7385,28092.0
2021-12-06 10:55:00,140.23,140.46,140.23,140.44,11374.0,133.834,134.0535,133.834,134.0344,11374.0
2021-12-06 11:00:00,140.46,140.49,140.26,140.32,16421.0,134.0535,134.0821,133.8626,133.9199,16421.0
2021-12-06 11:05:00,140.3,140.42,140.25,140.3,15399.0,133.9008,134.0153,133.853,133.9008,15399.0
2021-12-06 11:10:00,140.34,140.43,140.02,140.04,22181.0,133.9389,134.0248,133.6335,133.6526,22181.0
2021-12-06 11:15:00,139.87,140.17,139.87,140.12,16441.0,133.4904,133.7767,133.4904,133.729,16441.0
2021-12-06 11:20:00,140.11,140.11,139.97,140.05,9538.0,133.7194,133.7194,133.5858,133.6622,9538.0
2021-12-06 11:25:00,140.06,140.19,140.06,140.1,9814.0,133.6717,133.7958,133.6717,133.7099,9814.0
2021-12-06 11:30:00,140.06,140.27,139.95,140.18,19724.0,133.6717,133.8721,133.5667,133.7862,19724.0
2021-12-06 11:35:00,140.2,140.26,140.08,140.17,7771.0,133.8053,133.8626,133.6908,133.7767,7771.0
2021-12-06 11:40:00,140.16,140.32,140.13,140.32,10820.0,133.7671,133.9199,133.7385,133.9199,10820.0
2021-12-06 11:45:00,140.31,140.32,139.96,139.97,8726.0,133.9103,133.9199,133.5763,133.5858,8726.0
2021-12-06 11:50:00,139.98,140.1,139.92,140.1,4836.0,133.5954,133.7099,133.5381,133.7099,4836.0
2021-12-06 11:55:00,140.1,140.13,139.94,140.06,9461.0,133.7099,133.7385,133.5572,133.6717,9461.0
2021-12-06 12:00:00,140.09,140.21,140.07,140.19,6679.0,133.7003,133.8149,133.6813,133.7958,6679.0
2021-12-06 12:05:00,140.19,140.21,140.04,140.17,11597.0,133.7958,133.8149,133.6526,133.7767,11597.0
2021-12-06 12:10:00,140.15,140.38,140.14,140.29,7104.0,133.7576,133.9771,133.7481,133.8912,7104.0
2021-12-06 12:15:00,140.29,140.48,140.19,140.45,59474.0,133.8912,134.0726,133.7958,134.0439,59474.0
2021-12-06 12:20:00,140.44,140.5,140.38,140.43,49867.0,134.0344,134.0916,133.9771,134.0248,49867.0
2021-12-06 12:25:00,140.43,140.53,140.43,140.48,6600.0,134.0248,134.1203,134.0248,134.0726,6600.0
2021-12-06 12:30:00,140.49,140.56,140.45,140.56,9394.0,134.0821,134.1489,134.0439,134.1489,9394.0
2021-12-06 12:35:00,140.56,140.57,140.44,140.45,8979.0,134.1489,134.1584,134.0344,134.0439,8979.0
2021-12-06 12:40:00,140.45,140.51,140.36,140.4,5532.0,134.0439,134.1012,133.958,133.9962,5532.0
2021-12-06 12:45:00,140.44,140.58,140.44,140.56,7237.0,134.0344,134.168,134.0344,134.1489,7237.0
2021-12-06 12:50:00,140.55,140.57,140.5,140.54,17969.0,134.1394,134.1584,134.0916,134.1298,17969.0
2021-12-06 12:55:00,140.54,140.69,140.51,140.66,11902.0,134.1298,134.273,134.1012,134.2443,11902.0
2021-12-06 13:00:00,140.69,140.76,140.56,140.75,11883.0,134.273,134.3398,134.1489,134.3302,11883.0
2021-12-06 13:05:00,140.75,140.76,140.68,140.72,135774.0,134.3302,134.3398,134.2634,134.3016,135774.0
2021-12-06 13:10:00,140.74,140.77,140.61,140.62,4035.0,134.3207,134.3493,134.1966,134.2062,4035.0
2021-12-06 13:15:00,140.63,140.72,140.63,140.72,4669.0,134.2157,134.3016,134.2157,134.3016,4669.0
2021-12-06 13:20:00,140.7,140.7,140.59,140.7,4421.0,134.2825,134.2825,134.1775,134.2825,4421.0
2021-12-06 13:25:00,140.72,141.06,140.72,140.98,10146.0,134.3016,134.6261,134.3016,134.5497,10146.0
2021-12-06 13:30:00,141.0,141.01,140.95,140.96,8367.0,134.5688,134.5784,134.5211,134.5307,8367.0
2021-12-06 13:35:00,140.97,141.01,140.93,140.99,16312.0,134.5402,134.5784,134.502,134.5593,16312.0
2021-12-06 13:40:00,140.99,141.08,140.95,141.01,11000.0,134.5593,134.6452,134.5211,134.5784,11000.0
2021-12-06 13:45:00,140.98,141.1,140.97,141.07,6477.0,134.5497,134.6643,134.5402,134.6356,6477.0
2021-12-06 13:50:00,141.05,141.08,141.0,141.07,6491.0,134.6166,134.6452,134.5688,134.6356,6491.0
2021-12-06 13:55:00,141.06,141.12,140.96,141.04,11249.0,134.6261,134.6834,134.5307,134.607,11249.0
2021-12-06 14:00:00,141.04,141.16,141.03,141.08,14944.0,134.607,134.7215,134.5975,134.6452,14944.0
2021-12-06 14:05:00,141.07,141.07,140.92,140.95,6124.0,134.6356,134.6356,134.4925,134.5211,6124.0
2021-12-06 14:10:00,140.93,141.07,140.93,141.02,5597.0,134.502,134.6356,134.502,134.5879,5597.0
2021-12-06 14:15:00,141.04,141.09,141.0,141.01,24417.0,134.607,134.6547,134.5688,134.5784,24417.0
2021-12-06 14:20:00,141.0,141.07,140.96,141.02,16166.0,134.5688,134.6356,134.5307,134.5879,16166.0
2021-12-06 14:25:00,141.02,141.08,140.96,141.0,7035.0,134.5879,134.6452,134.5307,134.5688,7035.0
2021-12-06 14:30:00,141.03,141.07,140.99,141.03,17778.0,134.5975,134.6356,134.5593,134.5975,17778.0
2021-12-06 14:35:00,141.03,141.04,140.97,140.97,26733.0,134.5975,134.607,134.5402,134.5402,26733.0
2021-12-06 14:40:00,140.97,140.99,140.75,140.76,20267.0,134.5402,134.5593,134.3302,134.3398,20267.0
2021-12-06 14:45:00,140.77,140.87,140.71,140.73,16401.0,134.3493,134.4448,134.2921,134.3112,16401.0
2021-12-06 14:50:00,140.73,140.75,140.66,140.72,14411.0,134.3112,134.3302,134.2443,134.3016,14411.0
2021-12-06 14:55:00,140.71,140.78,140.68,140.73,16839.0,134.2921,134.3589,134.2634,134.3112,16839.0
2021-12-06 15:00:00,140.72,140.86,140.63,140.64,33844.0,134.3016,134.4352,134.2157,134.2253,33844.0
2021-12-06 15:05:00,140.65,140.82,140.62,140.8,15689.0,134.2348,134.397,134.2062,134.378,15689.0
2021-12-06 15:10:00,140.79,140.88,140.72,140.87,26898.0,134.3684,134.4543,134.3016,134.4448,26898.0
2021-12-06 15:15:00,140.87,141.05,140.86,141.05,24128.0,134.4448,134.6166,134.4352,134.6166,24128.0
2021-12-06 15:20:00,141.03,141.07,140.92,140.93,26090.0,134.5975,134.6356,134.4925,134.502,26090.0
2021-12-06 15:25:00,140.91,140.91,140.74,140.86,17318.0,134.4829,134.4829,134.3207,134.4352,17318.0
2021-12-06 15:30:00,140.86,140.95,140.73,140.86,34168.0,134.4352,134.5211,134.3112,134.4352,34168.0
2021-12-06 15:35:00,140.87,140.88,140.74,140.88,20415.0,134.4448,134.4543,134.3207,134.4543,20415.0
2021-12-06 15:40:00,140.86,140.99,140.76,140.95,38966.0,134.4352,134.5593,134.3398,134.5211,38966.0
2021-12-06 15:45:00,140.95,140.96,140.71,140.82,54963.0,134.5211,134.5307,134.2921,134.397,54963.0
2021-12-06 15:50:00,140.8,141.06,140.74,141.01,54276.0,134.378,134.6261,134.3207,134.5784,54276.0
2021-12-06 15:55:00,141.01,141.01,140.71,140.77,38772.0,134.5784,134.5784,134.2921,134.3493,38772.0
2021-12-07 09:30:00,142.9,142.93,142.58,142.84,26648.0,136.3822,136.4108,136.0768,136.3249,26648.0
2021-12-07 09:35:00,142.9,143.1,142.88,143.02,18405.0,136.3822,136.5731,136.3631,136.4967,18405.0
2021-12-07 09:40:00,143.02,143.27,142.97,143.27,21217.0,136.4967,136.7353,136.449,136.7353,21217.0
2021-12-07 09:45:00,143.31,143.51,143.28,143.5,20749.0,136.7735,136.9644,136.7448,136.9548,20749.0
2021-12-07 09:50:00,143.52,143.65,143.45,143.59,28653.0,136.9739,137.098,136.9071,137.0407,28653.0
2021-12-07 09:55:00,143.59,143.75,143.56,143.75,13492.0,137.0407,137.1934,137.0121,137.1934,13492.0
2021-12-07 10:00:00,143.78,143.81,143.6,143.6,20497.0,137.222,137.2507,137.0502,137.0502,20497.0
2021-12-07 10:05:00,143.65,143.74,143.6,143.74,19270.0,137.098,137.1839,137.0502,137.1839,19270.0
2021-12-07 10:10:00,143.79,143.97,143.77,143.96,29314.0,137.2316,137.4034,137.2125,137.3938,29314.0
2021-12-07 10:15:00,144.0,144.0,143.88,143.91,14832.0,137.432,137.432,137.3175,137.3461,14832.0
2021-12-07 10:20:00,143.97,144.04,143.86,143.86,15558.0,137.4034,137.4702,137.2984,137.2984,15558.0
2021-12-07 10:25:00,143.89,143.93,143.79,143.79,5925.0,137.327,137.3652,137.2316,137.2316,5925.0
2021-12-07 10:30:00,143.8,143.89,143.8,143.88,4121.0,137.2411,137.327,137.2411,137.3175,4121.0
2021-12-07 10:35:00,143.87,144.01,143.87,143.97,10076.0,137.3079,137.4415,137.3079,137.4034,10076.0
2021-12-07 10:40:00,143.98,144.12,143.97,144.1,21039.0,137.4129,137.5465,137.4034,137.5274,21039.0
2021-12-07 10:45:00,144.13,144.19,144.07,144.11,8352.0,137.5561,137.6133,137.4988,137.537,8352.0
2021-12-07 10:50:00,144.14,144.25,144.09,144.14,10122.0,137.5656,137.6706,137.5179,137.5656,10122.0
2021-12-07 10:55:00,144.13,144.17,144.08,144.16,6163.0,137.5561,137.5942,137.5084,137.5847,6163.0
2021-12-07 11:00:00,144.2,144.34,144.2,144.3,7809.0,137.6229,137.7565,137.6229,137.7183,7809.0
2021-12-07 11:05:00,144.3,144.33,144.28,144.29,6833.0,137.7183,137.747,137.6992,137.7088,6833.0
2021-12-07 11:10:00,144.27,144.27,144.15,144.15,9812.0,137.6897,137.6897,137.5752,137.5752,9812.0
2021-12-07 11:15:00,144.15,144.22,144.1,144.2,11035.0,137.5752,137.642,137.5274,137.6229,11035.0
2021-12-07 11:20:00,144.18,144.2,144.08,144.11,7315.0,137.6038,137.6229,137.5084,137.537,7315.0
2021-12-07 11:25:00,144.14,144.17,144.08,144.17,17740.0,137.5656,137.5942,137.5084,137.5942,17740.0
2021-12-07 11:30:00,144.17,144.23,144.11,144.21,12622.0,137.5942,137.6515,137.537,137.6324,12622.0
2021-12-07 11:35:00,144.17,144.24,144.17,144.22,8671.0,137.5942,137.6611,137.5942,137.642,8671.0
2021-12-07 11:40:00,144.19,144.23,144.19,144.19,5741.0,137.6133,137.6515,137.6133,137.6133,5741.0
2021-12-07 11:45:00,144.16,144.18,144.06,144.07,6931.0,137.5847,137.6038,137.4893,137.4988,6931.0
2021-12-07 11:50:00,144.08,144.14,144.07,144.08,10104.0,137.5084,137.5656,137.4988,137.5084,10104.0
2021-12-07 11:55:00,144.09,144.12,144.07,144.07,3696.0,137.5179,137.5465,137.4988,137.4988,3696.0
2021-12-07 12:00:00,144.09,144.1,144.05,144.1,4766.0,137.5179,137.5274,137.4797,137.5274,4766.0
2021-12-07 12:05:00,144.11,144.15,144.03,144.05,6958.0,137.537,137.5752,137.4606,137.4797,6958.0
2021-12-07 12:10:00,144.06,144.13,144.05,144.12,4179.0,137.4893,137.5561,137.4797,137.5465,4179.0
2021-12-07 12:15:00,144.1,144.14,143.99,144.01,9700.0,137.5274,137.5656,137.4225,137.4415,9700.0
2021-12-07 12:20:00,144.0,144.02,143.98,143.98,8936.0,137.432,137.4511,137.4129,137.4129,8936.0
2021-12-07 12:25:00,143.98,144.04,143.95,144.0,5498.0,137.4129,137.4702,137.3843,137.432,5498.0
2021-12-07 12:30:00,144.0,144.06,144.0,144.06,3992.0,137.432,137.4893,137.432,137.4893,3992.0
2021-12-07 12:35:00,144.05,144.05,144.02,144.05,4808.0,137.4797,137.4797,137.4511,137.4797,4808.0
2021-12-07 12:40:00,144.05,144.05,144.03,144.04,2036.0,137.4797,137.4797,137.4606,137.4702,2036.0
2021-12-07 12:45:00,144.03,144.06,144.02,144.06,2654.0,137.4606,137.4893,137.4511,137.4893,2654.0
2021-12-07 12:50:00,144.08,144.12,144.07,144.11,4191.0,137.5084,137.5465,137.4988,137.537,4191.0
2021-12-07 12:55:00,144.09,144.18,144.09,144.18,2115.0,137.5179,137.6038,137.5179,137.6038,2115.0
2021-12-07 13:00:00,144.15,144.15,144.09,144.09,8981.0,137.5752,137.5752,137.5179,137.5179,8981.0
2021-12-07 13:05:00,144.09,144.11,144.01,144.02,12661.0,137.5179,137.537,137.4415,137.4511,12661.0
2021-12-07 13:10:00,144.03,144.04,143.96,143.99,49044.0,137.4606,137.4702,137.3938,137.4225,49044.0
2021-12-07 13:15:00,143.99,144.11,143.99,144.09,14806.0,137.4225,137.537,137.4225,137.5179,14806.0
2021-12-07 13:20:00,144.1,144.11,144.07,144.08,3207.0,137.5274,137.537,137.4988,137.5084,3207.0
2021-12-07 13:25:00,144.06,144.08,144.02,144.02,9126.0,137.4893,137.5084,137.4511,137.4511,9126.0
2021-12-07 13:30:00,144.04,144.07,143.99,144.06,23245.0,137.4702,137.4988,137.4225,137.4893,23245.0
2021-12-07 13:35:00,144.07,144.07,144.03,144.05,6309.0,137.4988,137.4988,137.4606,137.4797,6309.0
2021-12-07 13:40:00,144.05,144.12,144.04,144.1,20046.0,137.4797,137.5465,137.4702,137.5274,20046.0
2021-12-07 13:45:00,144.1,144.13,144.08,144.11,7078.0,137.5274,137.5561,137.5084,137.537,7078.0
2021-12-07 13:50:00,144.12,144.2,144.12,144.14,15715.0,137.5465,137.6229,137.5465,137.5656,15715.0
2021-12-07 13:55:00,144.13,144.14,144.1,144.12,7024.0,137.5561,137.5656,137.5274,137.5465,7024.0
2021-12-07 14:00:00,144.11,144.11,144.02,144.06,15474.0,137.537,137.537,137.4511,137.4893,15474.0
2021-12-07 14:05:00,144.05,144.08,144.03,144.07,30601.0,137.4797,137.5084,137.4606,137.4988,30601.0
2021-12-07 14:10:00,144.08,144.12,144.05,144.08,11198.0,137.5084,137.5465,137.4797,137.5084,11198.0
2021-12-07 14:15:00,144.07,144.1,144.06,144.09,11485.0,137.4988,137.5274,137.4893,137.5179,11485.0
2021-12-07 14:20:00,144.08,144.09,144.04,144.09,10523.0,137.5084,137.5179,137.4702,137.5179,10523.0
2021-12-07 14:25:00,144.1,144.18,144.09,144.1,29511.0,137.5274,137.6038,137.5179,137.5274,29511.0
2021-12-07 14:30:00,144.1,144.1,144.05,144.08,18668.0,137.5274,137.5274,137.4797,137.5084,18668.0
2021-12-07 14:35:00,144.08,144.11,143.97,144.0,14228.0,137.5084,137.537,137.4034,137.432,14228.0
2021-12-07 14:40:00,144.0,144.06,144.0,144.06,7652.0,137.432,137.4893,137.432,137.4893,7652.0
2021-12-07 14:45:00,144.07,144.09,144.02,144.07,42176.0,137.4988,137.5179,137.4511,137.4988,42176.0
2021-12-07 14:50:00,144.07,144.15,144.05,144.13,10230.0,137.4988,137.5752,137.4797,137.5561,10230.0
2021-12-07 14:55:00,144.14,144.18,144.06,144.1,10458.0,137.5656,137.6038,137.4893,137.5274,10458.0
2021-12-07 15:00:00,144.08,144.14,144.05,144.12,11685.0,137.5084,137.5656,137.4797,137.5465,11685.0
2021-12-07 15:05:00,144.12,144.17,144.06,144.07,9571.0,137.5465,137.5942,137.4893,137.4988,9571.0
2021-12-07 15:10:00,144.07,144.08,143.95,143.96,17262.0,137.4988,137.5084,137.3843,137.3938,17262.0
2021-12-07 15:15:00,143.97,144.06,143.96,143.99,14418.0,137.4034,137.4893,137.3938,137.4225,14418.0
2021-12-07 15:20:00,143.98,144.02,143.83,143.83,20273.0,137.4129,137.4511,137.2698,137.2698,20273.0
2021-12-07 15:25:00,143.83,143.88,143.8,143.8,16090.0,137.2698,137.3175,137.2411,137.2411,16090.0
2021-12-07 15:30:00,143.81,143.88,143.76,143.82,26747.0,137.2507,137.3175,137.2029,137.2602,26747.0
2021-12-07 15:35:00,143.84,143.85,143.69,143.7,44426.0,137.2793,137.2888,137.1361,137.1457,44426.0
2021-12-07 15:40:00,143.71,143.83,143.69,143.8,47868.0,137.1552,137.2698,137.1361,137.2411,47868.0
2021-12-07 15:45:00,143.8,143.82,143.65,143.73,45733.0,137.2411,137.2602,137.098,137.1743,45733.0
2021-12-07 15:50:00,143.7,143.83,143.5,143.83,43865.0,137.1457,137.2698,136.9548,137.2698,43865.0
2021-12-07 15:55:00,143.8,144.11,143.75,144.11,42904.0,137.2411,137.537,137.1934,137.537,42904.0
2021-12-08 09:30:00,144.18,144.18,143.8,144.0,27214.0,137.6038,137.6038,137.2411,137.432,27214.0
2021-12-08 09:35:00,143.99,144.05,143.72,143.82,10713.0,137.4225,137.4797,137.1648,137.2602,10713.0
2021-12-08 09:40:00,143.74,144.05,143.74,144.01,23359.0,137.1839,137.4797,137.1839,137.4415,23359.0
2021-12-08 09:45:00,144.03,144.11,143.99,144.11,8947.0,137.4606,137.537,137.4225,137.537,8947.0
2021-12-08 09:50:00,144.12,144.27,144.01,144.07,23084.0,137.5465,137.6897,137.4415,137.4988,23084.0
2021-12-08 09:55:00,144.05,144.05,143.78,143.8,21719.0,137.4797,137.4797,137.222,137.2411,21719.0
2021-12-08 10:00:00,143.77,143.98,143.76,143.84,35046.0,137.2125,137.4129,137.2029,137.2793,35046.0
2021-12-08 10:05:00,143.8,143.97,143.66,143.76,18729.0,137.2411,137.4034,137.1075,137.2029,18729.0
2021-12-08 10:10:00,143.79,143.93,143.74,143.84,15336.0,137.2316,137.3652,137.1839,137.2793,15336.0
2021-12-08 10:15:00,143.86,143.92,143.82,143.83,7812.0,137.2984,137.3557,137.2602,137.2698,7812.0
2021-12-08 10:20:00,143.84,144.0,143.84,143.95,10736.0,137.2793,137.432,137.2793,137.3843,10736.0
2021-12-08 10:25:00,143.96,143.98,143.6,143.6,9320.0,137.3938,137.4129,137.0502,137.0502,9320.0
2021-12-08 10:30:00,143.6,143.87,143.6,143.74,13480.0,137.0502,137.3079,137.0502,137.1839,13480.0
2021-12-08 10:35:00,143.69,143.72,143.64,143.68,4906.0,137.1361,137.1648,137.0884,137.1266,4906.0
2021-12-08 10:40:00,143.67,143.76,143.63,143.71,9717.0,137.1171,137.2029,137.0789,137.1552,9717.0
2021-12-08 10:45:00,143.7,143.73,143.53,143.65,3674.0,137.1457,137.1743,136.9834,137.098,3674.0
2021-12-08 10:50:00,143.65,143.68,143.59,143.59,9801.0,137.098,137.1266,137.0407,137.0407,9801.0
2021-12-08 10:55:00,143.58,143.59,143.46,143.53,16971.0,137.0312,137.0407,136.9166,136.9834,16971.0
2021-12-08 11:00:00,143.53,143.57,143.49,143.55,14746.0,136.9834,137.0216,136.9453,137.0025,14746.0
2021-12-08 11:05:00,143.59,143.65,143.55,143.65,10022.0,137.0407,137.098,137.0025,137.098,10022.0
2021-12-08 11:10:00,143.64,143.75,143.63,143.73,6490.0,137.0884,137.1934,137.0789,137.1743,6490.0
2021-12-08 11:15:00,143.72,143.74,143.65,143.69,5391.0,137.1648,137.1839,137.098,137.1361,5391.0
2021-12-08 11:20:00,143.69,143.74,143.67,143.73,4328.0,137.1361,137.1839,137.1171,137.1743,4328.0
2021-12-08 11:25:00,143.78,143.89,143.78,143.88,2400.0,137.222,137.327,137.222,137.3175,2400.0
2021-12-08 11:30:00,143.9,143.96,143.72,143.77,5290.0,137.3366,137.3938,137.1648,137.2125,5290.0
2021-12-08 11:35:00,143.75,143.76,143.71,143.73,2686.0,137.1934,137.2029,137.1552,137.1743,2686.0
2021-12-08 11:40:00,143.72,143.79,143.71,143.74,8630.0,137.1648,137.2316,137.1552,137.1839,8630.0
2021-12-08 11:45:00,143.82,143.9,143.78,143.88,13279.0,137.2602,137.3366,137.222,137.3175,13279.0
2021-12-08 11:50:00,143.88,143.97,143.85,143.89,5741.0,137.3175,137.4034,137.2888,137.327,5741.0
2021-12-08 11:55:00,143.94,143.96,143.89,143.94,18697.0,137.3747,137.3938,137.327,137.3747,18697.0
2021-12-08 12:00:00,143.94,143.98,143.88,143.9,3492.0,137.3747,137.4129,137.3175,137.3366,3492.0
2021-12-08 12:05:00,143.86,143.94,143.85,143.92,7266.0,137.2984,137.3747,137.2888,137.3557,7266.0
2021-12-08 12:10:00,143.9,143.95,143.9,143.95,8455.0,137.3366,137.3843,137.3366,137.3843,8455.0
2021-12-08 12:15:00,143.9,143.9,143.85,143.86,4094.0,137.3366,137.3366,137.2888,137.2984,4094.0
2021-12-08 12:20:00,143.84,143.84,143.71,143.8,10452.0,137.2793,137.2793,137.1552,137.2411,10452.0
2021-12-08 12:25:00,143.8,143.81,143.78,143.8,3431.0,137.2411,137.2507,137.222,137.2411,3431.0
2021-12-08 12:30:00,143.8,143.81,143.75,143.81,4439.0,137.2411,137.2507,137.1934,137.2507,4439.0
2021-12-08 12:35:00,143.82,143.84,143.75,143.84,3280.0,137.2602,137.2793,137.1934,137.2793,3280.0
2021-12-08 12:40:00,143.85,143.9,143.85,143.89,3067.0,137.2888,137.3366,137.2888,137.327,3067.0
2021-12-08 12:45:00,143.9,143.93,143.88,143.88,1249.0,137.3366,137.3652,137.3175,137.3175,1249.0
2021-12-08 12:50:00,143.87,143.94,143.86,143.94,2218.0,137.3079,137.3747,137.2984,137.3747,2218.0
2021-12-08 12:55:00,143.93,143.93,143.86,143.87,2193.0,137.3652,137.3652,137.2984,137.3079,2193.0
2021-12-08 13:00:00,143.84,143.85,143.79,143.85,5368.0,137.2793,137.2888,137.2316,137.2888,5368.0
2021-12-08 13:05:00,143.82,143.86,143.8,143.84,3932.0,137.2602,137.2984,137.2411,137.2793,3932.0
2021-12-08 13:10:00,143.85,143.86,143.81,143.83,3067.0,137.2888,137.2984,137.2507,137.2698,3067.0
2021-12-08 13:15:00,143.84,143.94,143.84,143.92,2746.0,137.2793,137.3747,137.2793,137.3557,2746.0
2021-12-08 13:20:00,143.89,143.89,143.86,143.88,2011.0,137.327,137.327,137.2984,137.3175,2011.0
2021-12-08 13:25:00,143.89,143.91,143.88,143.9,6664.0,137.327,137.3461,137.3175,137.3366,6664.0
2021-12-08 13:30:00,143.91,143.91,143.83,143.87,4528.0,137.3461,137.3461,137.2698,137.3079,4528.0
2021-12-08 13:35:00,143.85,143.94,143.85,143.93,37505.0,137.2888,137.3747,137.2888,137.3652,37505.0
2021-12-08 13:40:00,143.95,144.03,143.94,144.03,13082.0,137.3843,137.4606,137.3747,137.4606,13082.0
2021-12-08 13:45:00,144.02,144.03,143.98,144.01,11844.0,137.4511,137.4606,137.4129,137.4415,11844.0
2021-12-08 13:50:00,144.01,144.04,143.98,144.04,5138.0,137.4415,137.4702,137.4129,137.4702,5138.0
2021-12-08 13:55:00,144.04,144.05,143.92,143.95,8614.0,137.4702,137.4797,137.3557,137.3843,8614.0
2021-12-08 14:00:00,143.94,144.02,143.91,144.0,9176.0,137.3747,137.4511,137.3461,137.432,9176.0
2021-12-08 14:05:00,144.01,144.02,143.95,143.98,15662.0,137.4415,137.4511,137.3843,137.4129,15662.0
2021-12-08 14:10:00,143.98,143.98,143.87,143.87,8779.0,137.4129,137.4129,137.3079,137.3079,8779.0
2021-12-08 14:15:00,143.88,143.9,143.78,143.86,8786.0,137.3175,137.3366,137.222,137.2984,8786.0
2021-12-08 14:20:00,143.86,143.94,143.82,143.91,19119.0,137.2984,137.3747,137.2602,137.3461,19119.0
2021-12-08 14:25:00,143.92,143.98,143.92,143.94,11006.0,137.3557,137.4129,137.3557,137.3747,11006.0
2021-12-08 14:30:00,143.98,143.99,143.94,143.98,16944.0,137.4129,137.4225,137.3747,137.4129,16944.0
2021-12-08 14:35:00,143.98,144.0,143.92,143.95,6623.0,137.4129,137.432,137.3557,137.3843,6623.0
2021-12-08 14:40:00,143.94,143.97,143.92,143.95,23607.0,137.3747,137.4034,137.3557,137.3843,23607.0
2021-12-08 14:45:00,143.95,144.01,143.94,143.96,8163.0,137.3843,137.4415,137.3747,137.3938,8163.0
2021-12-08 14:50:00,143.96,144.03,143.96,144.01,5409.0,137.3938,137.4606,137.3938,137.4415,5409.0
2021-12-08 14:55:00,144.03,144.12,144.02,144.1,23036.0,137.4606,137.5465,137.4511,137.5274,23036.0
2021-12-08 15:00:00,144.11,144.14,144.04,144.09,28799.0,137.537,137.5656,137.4702,137.5179,28799.0
2021-12-08 15:05:00,144.09,144.12,144.06,144.1,8471.0,137.5179,137.5465,137.4893,137.5274,8471.0
2021-12-08 15:10:00,144.1,144.17,144.09,144.12,6646.0,137.5274,137.5942,137.5179,137.5465,6646.0
2021-12-08 15:15:00,144.13,144.14,144.1,144.13,4741.0,137.5561,137.5656,137.5274,137.5561,4741.0
2021-12-08 15:20:00,144.13,144.24,144.12,144.24,14841.0,137.5561,137.6611,137.5465,137.6611,14841.0
2021-12-08 15:25:00,144.25,144.26,144.21,144.25,5731.0,137.6706,137.6801,137.6324,137.6706,5731.0
2021-12-08 15:30:00,144.24,144.27,144.21,144.25,8983.0,137.6611,137.6897,137.6324,137.6706,8983.0
2021-12-08 15:35:00,144.24,144.27,144.17,144.17,7636.0,137.6611,137.6897,137.5942,137.5942,7636.0
2021-12-08 15:40:00,144.18,144.23,144.11,144.11,13250.0,137.6038,137.6515,137.537,137.537,13250.0
2021-12-08 15:45:00,144.11,144.24,144.11,144.22,20707.0,137.537,137.6611,137.537,137.642,20707.0
2021-12-08 15:50:00,144.24,144.4,144.24,144.39,43163.0,137.6611,137.8138,137.6611,137.8042,43163.0
2021-12-08 15:55:00,144.4,144.41,144.26,144.26,14301.0,137.8138,137.8233,137.6801,137.6801,14301.0
2021-12-09 09:30:00,143.84,144.08,143.77,144.08,9920.0,137.2793,137.5084,137.2125,137.5084,9920.0
2021-12-09 09:35:00,144.09,144.19,144.09,144.11,11150.0,137.5179,137.6133,137.5179,137.537,11150.0
2021-12-09 09:40:00,144.1,144.21,144.08,144.16,11337.0,137.5274,137.6324,137.5084,137.5847,11337.0
2021-12-09 09:45:00,144.17,144.28,144.05,144.05,8686.0,137.5942,137.6992,137.4797,137.4797,8686.0
2021-12-09 09:50:00,144.05,144.14,143.96,144.01,6795.0,137.4797,137.5656,137.3938,137.4415,6795.0
2021-12-09 09:55:00,144.0,144.0,143.8,143.97,7542.0,137.432,137.432,137.2411,137.4034,7542.0
2021-12-09 10:00:00,143.97,144.13,143.92,144.12,4782.0,137.4034,137.5561,137.3557,137.5465,4782.0
2021-12-09 10:05:00,144.09,144.13,143.97,144.11,4767.0,137.5179,137.5561,137.4034,137.537,4767.0
2021-12-09 10:10:00,144.09,144.19,144.06,144.14,2717.0,137.5179,137.6133,137.4893,137.5656,2717.0
2021-12-09 10:15:00,144.16,144.2,144.1,144.14,6086.0,137.5847,137.6229,137.5274,137.5656,6086.0
2021-12-09 10:20:00,144.15,144.19,143.95,143.95,14470.0,137.5752,137.6133,137.3843,137.3843,14470.0
2021-12-09 10:25:00,143.96,144.0,143.8,143.81,4232.0,137.3938,137.432,137.2411,137.2507,4232.0
2021-12-09 10:30:00,143.81,143.86,143.67,143.8,5151.0,137.2507,137.2984,137.1171,137.2411,5151.0
2021-12-09 10:35:00,143.78,143.78,143.59,143.64,6760.0,137.222,137.222,137.0407,137.0884,6760.0
2021-12-09 10:40:00,143.68,143.85,143.65,143.82,14911.0,137.1266,137.2888,137.098,137.2602,14911.0
2021-12-09 10:45:00,143.87,143.95,143.85,143.94,2416.0,137.3079,137.3843,137.2888,137.3747,2416.0
2021-12-09 10:50:00,143.94,143.94,143.84,143.94,8157.0,137.3747,137.3747,137.2793,137.3747,8157.0
2021-12-09 10:55:00,143.94,143.94,143.9,143.93,4868.0,137.3747,137.3747,137.3366,137.3652,4868.0
2021-12-09 11:00:00,143.94,143.94,143.79,143.79,12208.0,137.3747,137.3747,137.2316,137.2316,12208.0
2021-12-09 11:05:00,143.84,143.89,143.81,143.89,1986.0,137.2793,137.327,137.2507,137.327,1986.0
2021-12-09 11:10:00,143.91,143.91,143.77,143.8,2566.0,137.3461,137.3461,137.2125,137.2411,2566.0
2021-12-09 11:15:00,143.79,143.84,143.7,143.84,4238.0,137.2316,137.2793,137.1457,137.2793,4238.0
2021-12-09 11:20:00,143.84,143.99,143.79,143.99,5488.0,137.2793,137.4225,137.2316,137.4225,5488.0
2021-12-09 11:25:00,143.99,144.06,143.97,144.06,2509.0,137.4225,137.4893,137.4034,137.4893,2509.0
2021-12-09 11:30:00,144.05,144.16,144.05,144.09,1784.0,137.4797,137.5847,137.4797,137.5179,1784.0
2021-12-09 11:35:00,144.06,144.06,143.97,144.01,4219.0,137.4893,137.4893,137.4034,137.4415,4219.0
2021-12-09 11:40:00,144.0,144.02,143.94,143.94,3225.0,137.432,137.4511,137.3747,137.3747,3225.0
2021-12-09 11:45:00,143.87,143.87,143.81,143.81,200.0,137.3079,137.3079,137.2507,137.2507,200.0
2021-12-09 11:50:00,143.78,143.86,143.77,143.86,2663.0,137.222,137.2984,137.2125,137.2984,2663.0
2021-12-09 11:55:00,143.86,143.86,143.72,143.81,2052.0,137.2984,137.2984,137.1648,137.2507,2052.0
2021-12-09 12:00:00,143.81,143.86,143.72,143.72,2521.0,137.2507,137.2984,137.1648,137.1648,2521.0
2021-12-09 12:05:00,143.7,143.78,143.7,143.78,3815.0,137.1457,137.222,137.1457,137.222,3815.0
2021-12-09 12:10:00,143.74,143.84,143.74,143.84,4556.0,137.1839,137.2793,137.1839,137.2793,4556.0
2021-12-09 12:15:00,143.84,143.87,143.77,143.77,1704.0,137.2793,137.3079,137.2125,137.2125,1704.0
2021-12-09 12:20:00,143.76,143.85,143.76,143.85,18487.0,137.2029,137.2888,137.2029,137.2888,18487.0
2021-12-09 12:25:00,143.85,143.85,143.8,143.8,9803.0,137.2888,137.2888,137.2411,137.2411,9803.0
2021-12-09 12:30:00,143.75,143.78,143.74,143.77,6250.0,137.1934,137.222,137.1839,137.2125,6250.0
2021-12-09 12:35:00,143.82,143.89,143.81,143.89,1670.0,137.2602,137.327,137.2507,137.327,1670.0
2021-12-09 12:40:00,143.87,143.92,143.85,143.88,20025.0,137.3079,137.3557,137.2888,137.3175,20025.0
2021-12-09 12:45:00,143.89,143.94,143.85,143.92,2152.0,137.327,137.3747,137.2888,137.3557,2152.0
2021-12-09 12:50:00,143.94,143.98,143.93,143.97,9309.0,137.3747,137.4129,137.3652,137.4034,9309.0
2021-12-09 12:55:00,143.93,143.96,143.89,143.96,1814.0,137.3652,137.3938,137.327,137.3938,1814.0
2021-12-09 13:00:00,143.94,143.94,143.81,143.86,16390.0,137.3747,137.3747,137.2507,137.2984,16390.0
2021-12-09 13:05:00,143.88,143.92,143.85,143.87,5821.0,137.3175,137.3557,137.2888,137.3079,5821.0
2021-12-09 13:10:00,143.83,143.9,143.82,143.88,5204.0,137.2698,137.3366,137.2602,137.3175,5204.0
2021-12-09 13:15:00,143.88,143.96,143.88,143.96,2184.0,137.3175,137.3938,137.3175,137.3938,2184.0
2021-12-09 13:20:00,143.9,143.91,143.85,143.85,3063.0,137.3366,137.3461,137.2888,137.2888,3063.0
2021-12-09 13:25:00,143.87,143.91,143.85,143.88,7162.0,137.3079,137.3461,137.2888,137.3175,7162.0
2021-12-09 13:30:00,143.88,143.95,143.88,143.93,3500.0,137.3175,137.3843,137.3175,137.3652,3500.0
2021-12-09 13:35:00,143.94,144.05,143.93,144.01,10069.0,137.3747,137.4797,137.3652,137.4415,10069.0
2021-12-09 13:40:00,144.0,144.01,143.86,143.86,3907.0,137.432,137.4415,137.2984,137.2984,3907.0
2021-12-09 13:45:00,143.84,143.9,143.71,143.72,5737.0,137.2793,137.3366,137.1552,137.1648,5737.0
2021-12-09 13:50:00,143.68,143.75,143.68,143.73,3755.0,137.1266,137.1934,137.1266,137.1743,3755.0
2021-12-09 13:55:00,143.78,143.9,143.77,143.86,3470.0,137.222,137.3366,137.2125,137.2984,3470.0
2021-12-09 14:00:00,143.87,143.88,143.81,143.83,12294.0,137.3079,137.3175,137.2507,137.2698,12294.0
2021-12-09 14:05:00,143.79,143.86,143.79,143.81,4275.0,137.2316,137.2984,137.2316,137.2507,4275.0
2021-12-09 14:10:00,143.82,143.82,143.69,143.71,6104.0,137.2602,137.2602,137.1361,137.1552,6104.0
2021-12-09 14:15:00,143.71,143.77,143.68,143.72,3257.0,137.1552,137.2125,137.1266,137.1648,3257.0
2021-12-09 14:20:00,143.74,143.86,143.74,143.85,3905.0,137.1839,137.2984,137.1839,137.2888,3905.0
2021-12-09 14:25:00,143.83,143.84,143.64,143.64,11419.0,137.2698,137.2793,137.0884,137.0884,11419.0
2021-12-09 14:30:00,143.66,143.68,143.6,143.66,4558.0,137.1075,137.1266,137.0502,137.1075,4558.0
2021-12-09 14:35:00,143.62,143.66,143.58,143.63,3867.0,137.0693,137.1075,137.0312,137.0789,3867.0
2021-12-09 14:40:00,143.63,143.63,143.52,143.58,3254.0,137.0789,137.0789,136.9739,137.0312,3254.0
2021-12-09 14:45:00,143.58,143.6,143.52,143.55,6863.0,137.0312,137.0502,136.9739,137.0025,6863.0
2021-12-09 14:50:00,143.56,143.56,143.42,143.44,6502.0,137.0121,137.0121,136.8785,136.8975,6502.0
2021-12-09 14:55:00,143.45,143.46,143.34,143.43,4721.0,136.9071,136.9166,136.8021,136.888,4721.0
2021-12-09 15:00:00,143.44,143.59,143.43,143.5,5547.0,136.8975,137.0407,136.888,136.9548,5547.0
2021-12-09 15:05:00,143.47,143.47,143.25,143.25,15214.0,136.9262,136.9262,136.7162,136.7162,15214.0
2021-12-09 15:10:00,143.26,143.32,143.14,143.21,8472.0,136.7258,136.783,136.6112,136.678,8472.0
2021-12-09 15:15:00,143.21,143.25,143.15,143.22,7166.0,136.678,136.7162,136.6208,136.6876,7166.0
2021-12-09 15:20:00,143.22,143.23,143.06,143.06,7405.0,136.6876,136.6971,136.5349,136.5349,7405.0
2021-12-09 15:25:00,143.03,143.23,143.03,143.19,9143.0,136.5062,136.6971,136.5062,136.6589,9143.0
2021-12-09 15:30:00,143.18,143.35,143.16,143.25,43842.0,136.6494,136.8117,136.6303,136.7162,43842.0
2021-12-09 15:35:00,143.26,143.35,143.19,143.29,37129.0,136.7258,136.8117,136.6589,136.7544,37129.0
2021-12-09 15:40:00,143.3,143.45,143.26,143.36,17060.0,136.7639,136.9071,136.7258,136.8212,17060.0
2021-12-09 15:45:00,143.39,143.46,143.32,143.39,3879.0,136.8498,136.9166,136.783,136.8498,3879.0
2021-12-09 15:50:00,143.39,143.44,143.25,143.25,27508.0,136.8498,136.8975,136.7162,136.7162,27508.0
2021-12-09 15:55:00,143.27,143.28,143.02,143.04,16660.0,136.7353,136.7448,136.4967,136.5158,16660.0
2021-12-10 09:30:00,143.69,143.88,143.68,143.87,13220.0,137.1361,137.3175,137.1266,137.3079,13220.0
2021-12-10 09:35:00,143.91,144.0,143.77,143.99,9391.0,137.3461,137.432,137.2125,137.4225,9391.0
2021-12-10 09:40:00,144.0,144.05,143.75,143.75,17039.0,137.432,137.4797,137.1934,137.1934,17039.0
2021-12-10 09:45:00,143.79,143.83,143.53,143.57,10097.0,137.2316,137.2698,136.9834,137.0216,10097.0
2021-12-10 09:50:00,143.55,143.73,143.54,143.64,7729.0,137.0025,137.1743,136.993,137.0884,7729.0
2021-12-10 09:55:00,143.61,143.62,143.45,143.51,9367.0,137.0598,137.0693,136.9071,136.9644,9367.0
2021-12-10 10:00:00,143.54,143.8,143.54,143.61,9140.0,136.993,137.2411,136.993,137.0598,9140.0
2021-12-10 10:05:00,143.6,143.73,143.57,143.71,3855.0,137.0502,137.1743,137.0216,137.1552,3855.0
2021-12-10 10:10:00,143.71,143.71,143.53,143.66,12342.0,137.1552,137.1552,136.9834,137.1075,12342.0
2021-12-10 10:15:00,143.69,144.0,143.64,143.99,7337.0,137.1361,137.432,137.0884,137.4225,7337.0
2021-12-10 10:20:00,144.0,144.02,143.91,143.96,11857.0,137.432,137.4511,137.3461,137.3938,11857.0
2021-12-10 10:25:00,143.93,143.97,143.87,143.97,5882.0,137.3652,137.4034,137.3079,137.4034,5882.0
2021-12-10 10:30:00,143.98,144.0,143.54,143.56,7425.0,137.4129,137.432,136.993,137.0121,7425.0
2021-12-10 10:35:00,143.55,143.55,143.36,143.41,5429.0,137.0025,137.0025,136.8212,136.8689,5429.0
2021-12-10 10:40:00,143.41,143.47,143.37,143.4,3183.0,136.8689,136.9262,136.8307,136.8594,3183.0
2021-12-10 10:45:00,143.4,143.45,143.25,143.26,11738.0,136.8594,136.9071,136.7162,136.7258,11738.0
2021-12-10 10:50:00,143.27,143.38,143.27,143.33,9213.0,136.7353,136.8403,136.7353,136.7926,9213.0
2021-12-10 10:55:00,143.33,143.38,143.28,143.36,7064.0,136.7926,136.8403,136.7448,136.8212,7064.0
2021-12-10 11:00:00,143.41,143.42,143.26,143.26,7672.0,136.8689,136.8785,136.7258,136.7258,7672.0
2021-12-10 11:05:00,143.26,143.27,142.97,143.05,10245.0,136.7258,136.7353,136.449,136.5253,10245.0
2021-12-10 11:10:00,143.07,143.19,143.0,143.14,14351.0,136.5444,136.6589,136.4776,136.6112,14351.0
2021-12-10 11:15:00,143.14,143.28,143.09,143.27,11134.0,136.6112,136.7448,136.5635,136.7353,11134.0
2021-12-10 11:20:00,143.23,143.35,143.22,143.32,6155.0,136.6971,136.8117,136.6876,136.783,6155.0
2021-12-10 11:25:00,143.31,143.47,143.28,143.46,3594.0,136.7735,136.9262,136.7448,136.9166,3594.0
2021-12-10 11:30:00,143.46,143.46,143.35,143.39,16035.0,136.9166,136.9166,136.8117,136.8498,16035.0
2021-12-10 11:35:00,143.4,143.5,143.33,143.47,11672.0,136.8594,136.9548,136.7926,136.9262,11672.0
2021-12-10 11:40:00,143.44,143.63,143.39,143.61,8565.0,136.8975,137.0789,136.8498,137.0598,8565.0
2021-12-10 11:45:00,143.64,143.75,143.64,143.68,5299.0,137.0884,137.1934,137.0884,137.1266,5299.0
2021-12-10 11:50:00,143.72,143.77,143.61,143.61,3806.0,137.1648,137.2125,137.0598,137.0598,3806.0
2021-12-10 11:55:00,143.66,143.7,143.6,143.69,2593.0,137.1075,137.1457,137.0502,137.1361,2593.0
2021-12-10 12:00:00,143.69,143.7,143.59,143.61,4006.0,137.1361,137.1457,137.0407,137.0598,4006.0
2021-12-10 12:05:00,143.65,143.8,143.64,143.71,13363.0,137.098,137.2411,137.0884,137.1552,13363.0
2021-12-10 12:10:00,143.72,143.8,143.7,143.73,16744.0,137.1648,137.2411,137.1457,137.1743,16744.0
2021-12-10 12:15:00,143.73,143.76,143.65,143.66,7530.0,137.1743,137.2029,137.098,137.1075,7530.0
2021-12-10 12:20:00,143.68,143.76,143.65,143.76,6358.0,137.1266,137.2029,137.098,137.2029,6358.0
2021-12-10 12:25:00,143.75,143.8,143.65,143.66,9150.0,137.1934,137.2411,137.098,137.1075,9150.0
2021-12-10 12:30:00,143.67,143.68,143.5,143.51,7927.0,137.1171,137.1266,136.9548,136.9644,7927.0
2021-12-10 12:35:00,143.52,143.56,143.47,143.5,5057.0,136.9739,137.0121,136.9262,136.9548,5057.0
2021-12-10 12:40:00,143.51,143.58,143.51,143.55,8102.0,136.9644,137.0312,136.9644,137.0025,8102.0
2021-12-10 12:45:00,143.54,143.73,143.54,143.73,12371.0,136.993,137.1743,136.993,137.1743,12371.0
2021-12-10 12:50:00,143.72,143.79,143.72,143.79,16106.0,137.1648,137.2316,137.1648,137.2316,16106.0
2021-12-10 12:55:00,143.77,143.82,143.76,143.82,14289.0,137.2125,137.2602,137.2029,137.2602,14289.0
2021-12-10 13:00:00,143.82,143.91,143.76,143.9,14524.0,137.2602,137.3461,137.2029,137.3366,14524.0
2021-12-10 13:05:00,143.9,143.96,143.86,143.94,18728.0,137.3366,137.3938,137.2984,137.3747,18728.0
2021-12-10 13:10:00,143.94,143.96,143.88,143.91,17745.0,137.3747,137.3938,137.3175,137.3461,17745.0
2021-12-10 13:15:00,143.92,143.96,143.86,143.92,17796.0,137.3557,137.3938,137.2984,137.3557,17796.0
2021-12-10 13:20:00,143.92,143.92,143.83,143.85,20456.0,137.3557,137.3557,137.2698,137.2888,20456.0
2021-12-10 13:25:00,143.85,143.9,143.82,143.89,12604.0,137.2888,137.3366,137.2602,137.327,12604.0
2021-12-10 13:30:00,143.91,143.93,143.83,143.89,21069.0,137.3461,137.3652,137.2698,137.327,21069.0
2021-12-10 13:35:00,143.88,143.89,143.78,143.84,16324.0,137.3175,137.327,137.222,137.2793,16324.0
2021-12-10 13:40:00,143.83,143.86,143.81,143.83,18159.0,137.2698,137.2984,137.2507,137.2698,18159.0
2021-12-10 13:45:00,143.8,143.84,143.75,143.77,14523.0,137.2411,137.2793,137.1934,137.2125,14523.0
2021-12-10 13:50:00,143.75,143.87,143.75,143.85,12637.0,137.1934,137.3079,137.1934,137.2888,12637.0
2021-12-10 13:55:00,143.85,143.9,143.83,143.86,21425.0,137.2888,137.3366,137.2698,137.2984,21425.0
2021-12-10 14:00:00,143.85,143.92,143.82,143.84,20632.0,137.2888,137.3557,137.2602,137.2793,20632.0
2021-12-10 14:05:00,143.84,143.84,143.78,143.79,12909.0,137.2793,137.2793,137.222,137.2316,12909.0
2021-12-10 14:10:00,143.8,143.85,143.79,143.81,39810.0,137.2411,137.2888,137.2316,137.2507,39810.0
2021-12-10 14:15:00,143.81,143.85,143.78,143.83,13701.0,137.2507,137.2888,137.222,137.2698,13701.0
2021-12-10 14:20:00,143.84,143.87,143.84,143.85,12095.0,137.2793,137.3079,137.2793,137.2888,12095.0
2021-12-10 14:25:00,143.84,143.87,143.8,143.84,15081.0,137.2793,137.3079,137.2411,137.2793,15081.0
2021-12-10 14:30:00,143.85,143.87,143.69,143.69,21228.0,137.2888,137.3079,137.1361,137.1361,21228.0
2021-12-10 14:35:00,143.73,143.78,143.7,143.74,16500.0,137.1743,137.222,137.1457,137.1839,16500.0
2021-12-10 14:40:00,143.75,143.77,143.73,143.74,12351.0,137.1934,137.2125,137.1743,137.1839,12351.0
2021-12-10 14:45:00,143.73,143.76,143.69,143.71,14913.0,137.1743,137.2029,137.1361,137.1552,14913.0
2021-12-10 14:50:00,143.69,143.72,143.58,143.58,12523.0,137.1361,137.1648,137.0312,137.0312,12523.0
2021-12-10 14:55:00,143.56,143.62,143.5,143.54,12706.0,137.0121,137.0693,136.9548,136.993,12706.0
2021-12-10 15:00:00,143.53,143.59,143.51,143.51,21586.0,136.9834,137.0407,136.9644,136.9644,21586.0
2021-12-10 15:05:00,143.51,143.65,143.47,143.63,17180.0,136.9644,137.098,136.9262,137.0789,17180.0
2021-12-10 15:10:00,143.6,143.66,143.59,143.63,14104.0,137.0502,137.1075,137.0407,137.0789,14104.0
2021-12-10 15:15:00,143.62,143.7,143.62,143.69,9863.0,137.0693,137.1457,137.0693,137.1361,9863.0
2021-12-10 15:20:00,143.73,143.83,143.73,143.82,5874.0,137.1743,137.2698,137.1743,137.2602,5874.0
2021-12-10 15:25:00,143.79,143.83,143.77,143.82,28536.0,137.2316,137.2698,137.2125,137.2602,28536.0
2021-12-10 15:30:00,143.81,143.96,143.81,143.96,3523.0,137.2507,137.3938,137.2507,137.3938,3523.0
2021-12-10 15:35:00,143.95,144.0,143.93,143.96,10030.0,137.3843,137.432,137.3652,137.3938,10030.0
2021-12-10 15:40:00,143.98,144.01,143.97,144.01,5405.0,137.4129,137.4415,137.4034,137.4415,5405.0
2021-12-10 15:45:00,144.02,144.08,144.02,144.05,26082.0,137.4511,137.5084,137.4511,137.4797,26082.0
2021-12-10 15:50:00,144.09,144.17,144.06,144.12,14514.0,137.5179,137.5942,137.4893,137.5465,14514.0
2021-12-10 15:55:00,144.09,144.27,144.06,144.22,42367.0,137.5179,137.6897,137.4893,137.642,42367.0
2021-12-13 09:30:00,144.13,144.13,143.72,143.8,14364.0,137.9485,137.9485,137.5561,137.6327,14364.0
2021-12-13 09:35:00,143.74,144.02,143.66,143.74,17761.0,137.5752,137.8432,137.4987,137.5752,17761.0
2021-12-13 09:40:00,143.7,143.97,143.66,143.89,23170.0,137.5369,137.7954,137.4987,137.7188,23170.0
2021-12-13 09:45:00,143.88,143.88,143.65,143.65,27529.0,137.7092,137.7092,137.4891,137.4891,27529.0
2021-12-13 09:50:00,143.62,143.62,143.49,143.55,17100.0,137.4604,137.4604,137.3359,137.3934,17100.0
2021-12-13 09:55:00,143.57,143.72,143.55,143.56,12704.0,137.4125,137.5561,137.3934,137.4029,12704.0
2021-12-13 10:00:00,143.52,143.58,143.4,143.5,33196.0,137.3647,137.4221,137.2498,137.3455,33196.0
2021-12-13 10:05:00,143.49,143.62,143.46,143.61,8174.0,137.3359,137.4604,137.3072,137.4508,8174.0
2021-12-13 10:10:00,143.5,143.75,143.47,143.69,9056.0,137.3455,137.5848,137.3168,137.5274,9056.0
2021-12-13 10:15:00,143.69,143.76,143.62,143.62,9764.0,137.5274,137.5944,137.4604,137.4604,9764.0
2021-12-13 10:20:00,143.63,143.65,143.31,143.35,11969.0,137.4699,137.4891,137.1637,137.202,11969.0
2021-12-13 10:25:00,143.36,143.38,143.11,143.24,35843.0,137.2115,137.2307,136.9722,137.0967,35843.0
2021-12-13 10:30:00,143.18,143.2,143.04,143.12,7648.0,137.0392,137.0584,136.9052,136.9818,7648.0
2021-12-13 10:35:00,143.15,143.33,143.12,143.12,5404.0,137.0105,137.1828,136.9818,136.9818,5404.0
2021-12-13 10:40:00,143.12,143.22,143.08,143.14,7478.0,136.9818,137.0775,136.9435,137.001,7478.0
2021-12-13 10:45:00,143.14,143.34,143.14,143.3,9806.0,137.001,137.1924,137.001,137.1541,9806.0
2021-12-13 10:50:00,143.31,143.41,143.19,143.24,8689.0,137.1637,137.2594,137.0488,137.0967,8689.0
2021-12-13 10:55:00,143.22,143.22,143.11,143.22,6250.0,137.0775,137.0775,136.9722,137.0775,6250.0
2021-12-13 11:00:00,143.18,143.23,142.89,142.95,12492.0,137.0392,137.0871,136.7617,136.8191,12492.0
2021-12-13 11:05:00,142.96,143.13,142.95,143.08,5657.0,136.8287,136.9914,136.8191,136.9435,5657.0
2021-12-13 11:10:00,143.07,143.14,142.95,143.03,7521.0,136.934,137.001,136.8191,136.8957,7521.0
2021-12-13 11:15:00,143.02,143.13,142.97,142.97,6307.0,136.8861,136.9914,136.8382,136.8382,6307.0
2021-12-13 11:20:00,142.97,143.0,142.87,142.87,11144.0,136.8382,136.867,136.7425,136.7425,11144.0
2021-12-13 11:25:00,142.9,142.96,142.85,142.91,3730.0,136.7713,136.8287,136.7234,136.7808,3730.0
2021-12-13 11:30:00,142.92,143.03,142.87,142.98,8655.0,136.7904,136.8957,136.7425,136.8478,8655.0
2021-12-13 11:35:00,143.0,143.07,142.94,143.01,6712.0,136.867,136.934,136.8095,136.8765,6712.0
2021-12-13 11:40:00,143.02,143.09,143.01,143.04,25229.0,136.8861,136.9531,136.8765,136.9052,25229.0
2021-12-13 11:45:00,143.05,143.07,142.9,142.9,5692.0,136.9148,136.934,136.7713,136.7713,5692.0
2021-12-13 11:50:00,142.9,142.92,142.82,142.84,4644.0,136.7713,136.7904,136.6947,136.7138,4644.0
2021-12-13 11:55:00,142.83,142.97,142.81,142.97,7263.0,136.7043,136.8382,136.6851,136.8382,7263.0
2021-12-13 12:00:00,142.96,142.96,142.78,142.9,6232.0,136.8287,136.8287,136.6564,136.7713,6232.0
2021-12-13 12:05:00,142.93,143.1,142.89,143.09,5442.0,136.8,136.9627,136.7617,136.9531,5442.0
2021-12-13 12:10:00,143.1,143.19,143.05,143.17,6000.0,136.9627,137.0488,136.9148,137.0297,6000.0
2021-12-13 12:15:00,143.15,143.16,143.1,143.1,7946.0,137.0105,137.0201,136.9627,136.9627,7946.0
2021-12-13 12:20:00,143.07,143.15,143.07,143.15,6026.0,136.934,137.0105,136.934,137.0105,6026.0
2021-12-13 12:25:00,143.16,143.18,143.12,143.15,9659.0,137.0201,137.0392,136.9818,137.0105,9659.0
2021-12-13 12:30:00,143.15,143.2,143.13,143.14,2823.0,137.0105,137.0584,136.9914,137.001,2823.0
2021-12-13 12:35:00,143.15,143.26,143.14,143.23,3804.0,137.0105,137.1158,137.001,137.0871,3804.0
2021-12-13 12:40:00,143.21,143.24,143.18,143.21,4356.0,137.068,137.0967,137.0392,137.068,4356.0
2021-12-13 12:45:00,143.22,143.22,143.09,143.09,5248.0,137.0775,137.0775,136.9531,136.9531,5248.0
2021-12-13 12:50:00,143.09,143.12,143.02,143.02,3681.0,136.9531,136.9818,136.8861,136.8861,3681.0
2021-12-13 12:55:00,142.99,143.07,142.99,143.07,4811.0,136.8574,136.934,136.8574,136.934,4811.0
2021-12-13 13:00:00,143.07,143.2,143.03,143.13,6140.0,136.934,137.0584,136.8957,136.9914,6140.0
2021-12-13 13:05:00,143.13,143.16,143.11,143.14,4953.0,136.9914,137.0201,136.9722,137.001,4953.0
2021-12-13 13:10:00,143.11,143.16,143.11,143.13,3080.0,136.9722,137.0201,136.9722,136.9914,3080.0
2021-12-13 13:15:00,143.14,143.17,143.09,143.16,2565.0,137.001,137.0297,136.9531,137.0201,2565.0
2021-12-13 13:20:00,143.15,143.15,143.06,143.1,4329.0,137.0105,137.0105,136.9244,136.9627,4329.0
2021-12-13 13:25:00,143.13,143.14,143.08,143.13,4942.0,136.9914,137.001,136.9435,136.9914,4942.0
2021-12-13 13:30:00,143.13,143.15,142.98,142.98,8378.0,136.9914,137.0105,136.8478,136.8478,8378.0
2021-12-13 13:35:00,143.02,143.08,142.99,143.03,8321.0,136.8861,136.9435,136.8574,136.8957,8321.0
2021-12-13 13:40:00,143.02,143.2,143.02,143.2,4850.0,136.8861,137.0584,136.8861,137.0584,4850.0
2021-12-13 13:45:00,143.18,143.19,143.1,143.12,9448.0,137.0392,137.0488,136.9627,136.9818,9448.0
2021-12-13 13:50:00,143.15,143.27,143.13,143.27,7572.0,137.0105,137.1254,136.9914,137.1254,7572.0
2021-12-13 13:55:00,143.25,143.25,143.2,143.23,9250.0,137.1062,137.1062,137.0584,137.0871,9250.0
2021-12-13 14:00:00,143.23,143.23,143.13,143.19,6102.0,137.0871,137.0871,136.9914,137.0488,6102.0
2021-12-13 14:05:00,143.22,143.26,143.16,143.25,4527.0,137.0775,137.1158,137.0201,137.1062,4527.0
2021-12-13 14:10:00,143.25,143.29,143.23,143.23,10357.0,137.1062,137.1445,137.0871,137.0871,10357.0
2021-12-13 14:15:00,143.21,143.22,143.18,143.19,8274.0,137.068,137.0775,137.0392,137.0488,8274.0
2021-12-13 14:20:00,143.21,143.34,143.21,143.3,62190.0,137.068,137.1924,137.068,137.1541,62190.0
2021-12-13 14:25:00,143.32,143.32,143.21,143.26,5147.0,137.1732,137.1732,137.068,137.1158,5147.0
2021-12-13 14:30:00,143.25,143.27,143.17,143.25,11083.0,137.1062,137.1254,137.0297,137.1062,11083.0
2021-12-13 14:35:00,143.27,143.28,143.23,143.23,24579.0,137.1254,137.135,137.0871,137.0871,24579.0
2021-12-13 14:40:00,143.25,143.27,143.2,143.23,5003.0,137.1062,137.1254,137.0584,137.0871,5003.0
2021-12-13 14:45:00,143.21,143.24,143.18,143.19,4875.0,137.068,137.0967,137.0392,137.0488,4875.0
2021-12-13 14:50:00,143.19,143.22,143.19,143.2,11029.0,137.0488,137.0775,137.0488,137.0584,11029.0
2021-12-13 14:55:00,143.24,143.3,143.22,143.3,8957.0,137.0967,137.1541,137.0775,137.1541,8957.0
2021-12-13 15:00:00,143.31,143.41,143.31,143.4,6216.0,137.1637,137.2594,137.1637,137.2498,6216.0
2021-12-13 15:05:00,143.41,143.43,143.25,143.25,7694.0,137.2594,137.2785,137.1062,137.1062,7694.0
2021-12-13 15:10:00,143.26,143.39,143.25,143.38,4049.0,137.1158,137.2402,137.1062,137.2307,4049.0
2021-12-13 15:15:00,143.42,143.42,143.29,143.32,6659.0,137.2689,137.2689,137.1445,137.1732,6659.0
2021-12-13 15:20:00,143.31,143.35,143.24,143.3,7156.0,137.1637,137.202,137.0967,137.1541,7156.0
2021-12-13 15:25:00,143.34,143.36,143.22,143.24,10982.0,137.1924,137.2115,137.0775,137.0967,10982.0
2021-12-13 15:30:00,143.22,143.34,143.22,143.34,13727.0,137.0775,137.1924,137.0775,137.1924,13727.0
2021-12-13 15:35:00,143.35,143.46,143.34,143.36,9126.0,137.202,137.3072,137.1924,137.2115,9126.0
2021-12-13 15:40:00,143.36,143.45,143.34,143.4,10196.0,137.2115,137.2977,137.1924,137.2498,10196.0
2021-12-13 15:45:00,143.34,143.43,143.27,143.27,8813.0,137.1924,137.2785,137.1254,137.1254,8813.0
2021-12-13 15:50:00,143.25,143.25,142.9,142.9,35115.0,137.1062,137.1062,136.7713,136.7713,35115.0
2021-12-13 15:55:00,142.89,142.94,142.72,142.77,71022.0,136.7617,136.8095,136.599,136.6468,71022.0
2021-12-14 09:30:00,141.51,141.67,141.51,141.66,15256.0,135.4409,135.594,135.4409,135.5844,15256.0
2021-12-14 09:35:00,141.65,141.87,141.62,141.83,6290.0,135.5749,135.7854,135.5461,135.7471,6290.0
2021-12-14 09:40:00,141.86,142.23,141.84,142.23,15735.0,135.7759,136.13,135.7567,136.13,15735.0
2021-12-14 09:45:00,142.24,142.27,141.84,141.92,16867.0,136.1396,136.1683,135.7567,135.8333,16867.0
2021-12-14 09:50:00,142.0,142.03,141.83,142.03,9938.0,135.9099,135.9386,135.7471,135.9386,9938.0
2021-12-14 09:55:00,141.94,142.08,141.77,141.82,6506.0,135.8524,135.9864,135.6897,135.7376,6506.0
2021-12-14 10:00:00,141.78,141.85,141.62,141.63,13830.0,135.6993,135.7663,135.5461,135.5557,13830.0
2021-12-14 10:05:00,141.59,141.82,141.59,141.7,9765.0,135.5174,135.7376,135.5174,135.6227,9765.0
2021-12-14 10:10:00,141.66,141.69,141.44,141.53,10534.0,135.5844,135.6131,135.3739,135.46,10534.0
2021-12-14 10:15:00,141.46,141.55,141.41,141.49,69299.0,135.393,135.4792,135.3452,135.4217,69299.0
2021-12-14 10:20:00,141.49,141.8,141.41,141.8,6170.0,135.4217,135.7184,135.3452,135.7184,6170.0
2021-12-14 10:25:00,141.8,141.93,141.8,141.81,6710.0,135.7184,135.8429,135.7184,135.728,6710.0
2021-12-14 10:30:00,141.8,141.83,141.64,141.69,14225.0,135.7184,135.7471,135.5653,135.6131,14225.0
2021-12-14 10:35:00,141.68,141.69,141.49,141.49,16198.0,135.6036,135.6131,135.4217,135.4217,16198.0
2021-12-14 10:40:00,141.49,141.5,141.25,141.26,3388.0,135.4217,135.4313,135.192,135.2016,3388.0
2021-12-14 10:45:00,141.29,141.34,141.04,141.09,7004.0,135.2303,135.2782,134.991,135.0389,7004.0
2021-12-14 10:50:00,141.11,141.11,140.88,140.88,14483.0,135.058,135.058,134.8379,134.8379,14483.0
2021-12-14 10:55:00,140.88,140.91,140.72,140.91,6968.0,134.8379,134.8666,134.6847,134.8666,6968.0
2021-12-14 11:00:00,140.9,140.93,140.73,140.89,14621.0,134.857,134.8857,134.6943,134.8475,14621.0
2021-12-14 11:05:00,140.89,141.01,140.88,140.91,5300.0,134.8475,134.9623,134.8379,134.8666,5300.0
2021-12-14 11:10:00,140.93,140.96,140.8,140.8,3459.0,134.8857,134.9145,134.7613,134.7613,3459.0
2021-12-14 11:15:00,140.79,140.98,140.79,140.87,6897.0,134.7517,134.9336,134.7517,134.8283,6897.0
2021-12-14 11:20:00,140.93,140.96,140.78,140.82,5106.0,134.8857,134.9145,134.7422,134.7805,5106.0
2021-12-14 11:25:00,140.9,141.03,140.87,141.03,3707.0,134.857,134.9815,134.8283,134.9815,3707.0
2021-12-14 11:30:00,141.03,141.08,140.88,140.91,2342.0,134.9815,135.0293,134.8379,134.8666,2342.0
2021-12-14 11:35:00,140.91,140.96,140.86,140.91,6609.0,134.8666,134.9145,134.8187,134.8666,6609.0
2021-12-14 11:40:00,140.87,141.0,140.86,140.88,4477.0,134.8283,134.9527,134.8187,134.8379,4477.0
2021-12-14 11:45:00,140.86,140.98,140.84,140.84,6915.0,134.8187,134.9336,134.7996,134.7996,6915.0
2021-12-14 11:50:00,140.83,140.91,140.79,140.84,6610.0,134.79,134.8666,134.7517,134.7996,6610.0
2021-12-14 11:55:00,140.87,140.87,140.69,140.78,5161.0,134.8283,134.8283,134.656,134.7422,5161.0
2021-12-14 12:00:00,140.78,140.79,140.68,140.68,4418.0,134.7422,134.7517,134.6465,134.6465,4418.0
2021-12-14 12:05:00,140.64,140.85,140.6,140.84,10117.0,134.6082,134.8092,134.5699,134.7996,10117.0
2021-12-14 12:10:00,140.88,140.88,140.72,140.73,2241.0,134.8379,134.8379,134.6847,134.6943,2241.0
2021-12-14 12:15:00,140.72,140.73,140.61,140.73,5423.0,134.6847,134.6943,134.5795,134.6943,5423.0
2021-12-14 12:20:00,140.68,140.81,140.68,140.73,2799.0,134.6465,134.7709,134.6465,134.6943,2799.0
2021-12-14 12:25:00,140.72,140.84,140.71,140.84,3464.0,134.6847,134.7996,134.6752,134.7996,3464.0
2021-12-14 12:30:00,140.81,140.86,140.71,140.8,26091.0,134.7709,134.8187,134.6752,134.7613,26091.0
2021-12-14 12:35:00,140.82,140.84,140.66,140.66,3119.0,134.7805,134.7996,134.6273,134.6273,3119.0
2021-12-14 12:40:00,140.67,140.67,140.59,140.6,4291.0,134.6369,134.6369,134.5603,134.5699,4291.0
2021-12-14 12:45:00,140.58,140.69,140.56,140.57,3314.0,134.5508,134.656,134.5316,134.5412,3314.0
2021-12-14 12:50:00,140.57,140.67,140.57,140.67,7371.0,134.5412,134.6369,134.5412,134.6369,7371.0
2021-12-14 12:55:00,140.67,140.7,140.64,140.69,1904.0,134.6369,134.6656,134.6082,134.656,1904.0
2021-12-14 13:00:00,140.67,140.82,140.65,140.79,2270.0,134.6369,134.7805,134.6178,134.7517,2270.0
2021-12-14 13:05:00,140.78,140.89,140.78,140.83,3377.0,134.7422,134.8475,134.7422,134.79,3377.0
2021-12-14 13:10:00,140.83,140.87,140.76,140.81,3051.0,134.79,134.8283,134.723,134.7709,3051.0
2021-12-14 13:15:00,140.82,140.84,140.75,140.79,9254.0,134.7805,134.7996,134.7135,134.7517,9254.0
2021-12-14 13:20:00,140.79,140.8,140.73,140.77,6497.0,134.7517,134.7613,134.6943,134.7326,6497.0
2021-12-14 13:25:00,140.79,140.9,140.74,140.88,3315.0,134.7517,134.857,134.7039,134.8379,3315.0
2021-12-14 13:30:00,140.87,140.87,140.8,140.81,4626.0,134.8283,134.8283,134.7613,134.7709,4626.0
2021-12-14 13:35:00,140.81,140.88,140.79,140.83,4197.0,134.7709,134.8379,134.7517,134.79,4197.0
2021-12-14 13:40:00,140.82,140.82,140.73,140.73,3276.0,134.7805,134.7805,134.6943,134.6943,3276.0
2021-12-14 13:45:00,140.74,140.8,140.7,140.7,2981.0,134.7039,134.7613,134.6656,134.6656,2981.0
2021-12-14 13:50:00,140.7,140.74,140.64,140.67,6874.0,134.6656,134.7039,134.6082,134.6369,6874.0
2021-12-14 13:55:00,140.67,140.71,140.62,140.68,6302.0,134.6369,134.6752,134.589,134.6465,6302.0
2021-12-14 14:00:00,140.69,140.88,140.66,140.88,21924.0,134.656,134.8379,134.6273,134.8379,21924.0
2021-12-14 14:05:00,140.84,141.03,140.83,141.03,26174.0,134.7996,134.9815,134.79,134.9815,26174.0
2021-12-14 14:10:00,141.03,141.13,141.02,141.05,18467.0,134.9815,135.0772,134.9719,135.0006,18467.0
2021-12-14 14:15:00,141.06,141.15,141.05,141.1,8480.0,135.0102,135.0963,135.0006,135.0485,8480.0
2021-12-14 14:20:00,141.12,141.16,141.01,141.15,17511.0,135.0676,135.1059,134.9623,135.0963,17511.0
2021-12-14 14:25:00,141.19,141.21,141.11,141.11,7143.0,135.1346,135.1537,135.058,135.058,7143.0
2021-12-14 14:30:00,141.12,141.27,141.09,141.25,8679.0,135.0676,135.2112,135.0389,135.192,8679.0
2021-12-14 14:35:00,141.24,141.27,141.16,141.22,18093.0,135.1824,135.2112,135.1059,135.1633,18093.0
2021-12-14 14:40:00,141.24,141.34,141.22,141.34,5757.0,135.1824,135.2782,135.1633,135.2782,5757.0
2021-12-14 14:45:00,141.34,141.38,141.27,141.28,8491.0,135.2782,135.3164,135.2112,135.2207,8491.0
2021-12-14 14:50:00,141.28,141.32,141.24,141.29,21529.0,135.2207,135.259,135.1824,135.2303,21529.0
2021-12-14 14:55:00,141.3,141.33,141.25,141.32,8316.0,135.2399,135.2686,135.192,135.259,8316.0
2021-12-14 15:00:00,141.31,141.53,141.3,141.53,7053.0,135.2494,135.46,135.2399,135.46,7053.0
2021-12-14 15:05:00,141.52,141.65,141.48,141.64,10392.0,135.4504,135.5749,135.4122,135.5653,10392.0
2021-12-14 15:10:00,141.63,141.69,141.52,141.57,6594.0,135.5557,135.6131,135.4504,135.4983,6594.0
2021-12-14 15:15:00,141.54,141.67,141.51,141.67,7221.0,135.4696,135.594,135.4409,135.594,7221.0
2021-12-14 15:20:00,141.68,141.68,141.59,141.66,9057.0,135.6036,135.6036,135.5174,135.5844,9057.0
2021-12-14 15:25:00,141.67,141.78,141.6,141.76,6429.0,135.594,135.6993,135.527,135.6801,6429.0
2021-12-14 15:30:00,141.76,141.91,141.72,141.88,17215.0,135.6801,135.8237,135.6419,135.795,17215.0
2021-12-14 15:35:00,141.88,142.0,141.79,141.82,16983.0,135.795,135.9099,135.7089,135.7376,16983.0
2021-12-14 15:40:00,141.82,141.82,141.59,141.6,19114.0,135.7376,135.7376,135.5174,135.527,19114.0
2021-12-14 15:45:00,141.6,141.67,141.48,141.5,17554.0,135.527,135.594,135.4122,135.4313,17554.0
2021-12-14 15:50:00,141.49,141.57,141.34,141.36,55167.0,135.4217,135.4983,135.2782,135.2973,55167.0
2021-12-14 15:55:00,141.34,141.65,141.34,141.62,347714.0,135.2782,135.5749,135.2782,135.5461,347714.0
2021-12-15 09:30:00,141.79,141.87,141.6,141.68,8361.0,135.7089,135.7854,135.527,135.6036,8361.0
2021-12-15 09:35:00,141.65,141.87,141.65,141.78,7132.0,135.5749,135.7854,135.5749,135.6993,7132.0
2021-12-15 09:40:00,141.71,141.71,141.59,141.64,13542.0,135.6323,135.6323,135.5174,135.5653,13542.0
2021-12-15 09:45:00,141.64,141.7,141.37,141.38,15230.0,135.5653,135.6227,135.3069,135.3164,15230.0
2021-12-15 09:50:00,141.38,141.47,141.35,141.42,9874.0,135.3164,135.4026,135.2877,135.3547,9874.0
2021-12-15 09:55:00,141.47,141.5,141.31,141.36,27251.0,135.4026,135.4313,135.2494,135.2973,27251.0
2021-12-15 10:00:00,141.35,141.56,141.2,141.52,17737.0,135.2877,135.4887,135.1442,135.4504,17737.0
2021-12-15 10:05:00,141.53,141.63,141.53,141.55,9569.0,135.46,135.5557,135.46,135.4792,9569.0
2021-12-15 10:10:00,141.55,141.68,141.49,141.58,10309.0,135.4792,135.6036,135.4217,135.5079,10309.0
2021-12-15 10:15:00,141.61,141.67,141.53,141.54,10626.0,135.5366,135.594,135.46,135.4696,10626.0
2021-12-15 10:20:00,141.53,141.72,141.53,141.63,19102.0,135.46,135.6419,135.46,135.5557,19102.0
2021-12-15 10:25:00,141.66,141.66,141.6,141.63,4364.0,135.5844,135.5844,135.527,135.5557,4364.0
2021-12-15 10:30:00,141.67,141.79,141.61,141.79,7147.0,135.594,135.7089,135.5366,135.7089,7147.0
2021-12-15 10:35:00,141.81,141.95,141.8,141.94,25054.0,135.728,135.862,135.7184,135.8524,25054.0
2021-12-15 10:40:00,141.94,142.0,141.87,141.87,9846.0,135.8524,135.9099,135.7854,135.7854,9846.0
2021-12-15 10:45:00,141.88,141.89,141.74,141.75,7985.0,135.795,135.8046,135.661,135.6706,7985.0
2021-12-15 10:50:00,141.7,141.73,141.64,141.65,6542.0,135.6227,135.6514,135.5653,135.5749,6542.0
2021-12-15 10:55:00,141.63,141.64,141.57,141.6,12896.0,135.5557,135.5653,135.4983,135.527,12896.0
2021-12-15 11:00:00,141.61,141.7,141.55,141.7,5562.0,135.5366,135.6227,135.4792,135.6227,5562.0
2021-12-15 11:05:00,141.68,141.68,141.57,141.58,8288.0,135.6036,135.6036,135.4983,135.5079,8288.0
2021-12-15 11:10:00,141.56,141.59,141.47,141.49,8927.0,135.4887,135.5174,135.4026,135.4217,8927.0
2021-12-15 11:15:00,141.5,141.56,141.41,141.41,11664.0,135.4313,135.4887,135.3452,135.3452,11664.0
2021-12-15 11:20:00,141.42,141.55,141.38,141.53,9985.0,135.3547,135.4792,135.3164,135.46,9985.0
2021-12-15 11:25:00,141.53,141.57,141.47,141.47,27340.0,135.46,135.4983,135.4026,135.4026,27340.0
2021-12-15 11:30:00,141.46,141.48,141.27,141.32,9734.0,135.393,135.4122,135.2112,135.259,9734.0
2021-12-15 11:35:00,141.31,141.4,141.28,141.36,12894.0,135.2494,135.3356,135.2207,135.2973,12894.0
2021-12-15 11:40:00,141.35,141.37,141.25,141.35,14422.0,135.2877,135.3069,135.192,135.2877,14422.0
2021-12-15 11:45:00,141.36,141.44,141.33,141.43,3845.0,135.2973,135.3739,135.2686,135.3643,3845.0
2021-12-15 11:50:00,141.43,141.51,141.37,141.5,11256.0,135.3643,135.4409,135.3069,135.4313,11256.0
2021-12-15 11:55:00,141.5,141.52,141.42,141.44,5300.0,135.4313,135.4504,135.3547,135.3739,5300.0
2021-12-15 12:00:00,141.42,141.53,141.42,141.52,30876.0,135.3547,135.46,135.3547,135.4504,30876.0
2021-12-15 12:05:00,141.51,141.53,141.35,141.39,7361.0,135.4409,135.46,135.2877,135.326,7361.0
2021-12-15 12:10:00,141.38,141.43,141.38,141.39,3926.0,135.3164,135.3643,135.3164,135.326,3926.0
2021-12-15 12:15:00,141.4,141.4,141.31,141.31,5427.0,135.3356,135.3356,135.2494,135.2494,5427.0
2021-12-15 12:20:00,141.32,141.33,141.28,141.33,5946.0,135.259,135.2686,135.2207,135.2686,5946.0
2021-12-15 12:25:00,141.33,141.59,141.31,141.59,18265.0,135.2686,135.5174,135.2494,135.5174,18265.0
2021-12-15 12:30:00,141.55,141.58,141.51,141.58,27219.0,135.4792,135.5079,135.4409,135.5079,27219.0
2021-12-15 12:35:00,141.6,141.6,141.56,141.58,2494.0,135.527,135.527,135.4887,135.5079,2494.0
2021-12-15 12:40:00,141.53,141.53,141.42,141.42,2727.0,135.46,135.46,135.3547,135.3547,2727.0
2021-12-15 12:45:00,141.4,141.49,141.39,141.44,7648.0,135.3356,135.4217,135.326,135.3739,7648.0
2021-12-15 12:50:00,141.44,141.57,141.44,141.57,2770.0,135.3739,135.4983,135.3739,135.4983,2770.0
2021-12-15 12:55:00,141.56,141.58,141.5,141.55,7761.0,135.4887,135.5079,135.4313,135.4792,7761.0
2021-12-15 13:00:00,141.55,141.55,141.5,141.51,5222.0,135.4792,135.4792,135.4313,135.4409,5222.0
2021-12-15 13:05:00,141.52,141.65,141.51,141.64,18928.0,135.4504,135.5749,135.4409,135.5653,18928.0
2021-12-15 13:10:00,141.62,141.63,141.55,141.59,4061.0,135.5461,135.5557,135.4792,135.5174,4061.0
2021-12-15 13:15:00,141.58,141.63,141.53,141.61,9134.0,135.5079,135.5557,135.46,135.5366,9134.0
2021-12-15 13:20:00,141.6,141.6,141.54,141.57,7342.0,135.527,135.527,135.4696,135.4983,7342.0
2021-12-15 13:25:00,141.56,141.63,141.53,141.59,12679.0,135.4887,135.5557,135.46,135.5174,12679.0
2021-12-15 13:30:00,141.59,141.73,141.59,141.68,11576.0,135.5174,135.6514,135.5174,135.6036,11576.0
2021-12-15 13:35:00,141.69,141.73,141.65,141.65,10619.0,135.6131,135.6514,135.5749,135.5749,10619.0
2021-12-15 13:40:00,141.63,141.7,141.59,141.7,9303.0,135.5557,135.6227,135.5174,135.6227,9303.0
2021-12-15 13:45:00,141.7,141.72,141.64,141.64,7099.0,135.6227,135.6419,135.5653,135.5653,7099.0
2021-12-15 13:50:00,141.65,141.65,141.53,141.55,6697.0,135.5749,135.5749,135.46,135.4792,6697.0
2021-12-15 13:55:00,141.56,141.8,141.56,141.8,11117.0,135.4887,135.7184,135.4887,135.7184,11117.0
2021-12-15 14:00:00,141.77,142.08,141.19,142.08,47115.0,135.6897,135.9864,135.1346,135.9864,47115.0
2021-12-15 14:05:00,142.12,142.38,142.06,142.32,39597.0,136.0247,136.2736,135.9673,136.2161,39597.0
2021-12-15 14:10:00,142.31,142.73,142.25,142.7,18035.0,136.2066,136.6085,136.1491,136.5798,18035.0
2021-12-15 14:15:00,142.69,142.75,142.56,142.71,18183.0,136.5703,136.6277,136.4458,136.5894,18183.0
2021-12-15 14:20:00,142.73,142.73,142.31,142.32,17631.0,136.6085,136.6085,136.2066,136.2161,17631.0
2021-12-15 14:25:00,142.27,142.27,141.91,142.11,19187.0,136.1683,136.1683,135.8237,136.0151,19187.0
2021-12-15 14:30:00,142.1,142.24,141.98,142.02,13334.0,136.0056,136.1396,135.8907,135.929,13334.0
2021-12-15 14:35:00,142.03,142.51,142.0,142.47,26441.0,135.9386,136.398,135.9099,136.3597,26441.0
2021-12-15 14:40:00,142.45,142.7,142.36,142.4,8721.0,136.3406,136.5798,136.2544,136.2927,8721.0
2021-12-15 14:45:00,142.41,142.69,142.41,142.5,21975.0,136.3023,136.5703,136.3023,136.3884,21975.0
2021-12-15 14:50:00,142.43,142.72,142.31,142.7,24658.0,136.3214,136.599,136.2066,136.5798,24658.0
2021-12-15 14:55:00,142.69,142.81,142.37,142.44,25552.0,136.5703,136.6851,136.264,136.331,25552.0
2021-12-15 15:00:00,142.5,142.77,142.48,142.75,10040.0,136.3884,136.6468,136.3693,136.6277,10040.0
2021-12-15 15:05:00,142.69,143.2,142.68,143.19,21746.0,136.5703,137.0584,136.5607,137.0488,21746.0
2021-12-15 15:10:00,143.21,143.42,143.14,143.42,21146.0,137.068,137.2689,137.001,137.2689,21146.0
2021-12-15 15:15:00,143.37,143.84,143.37,143.8,25388.0,137.2211,137.6709,137.2211,137.6327,25388.0
2021-12-15 15:20:00,143.79,144.04,143.78,143.84,73835.0,137.6231,137.8624,137.6135,137.6709,73835.0
2021-12-15 15:25:00,143.87,144.0,143.77,143.99,20340.0,137.6996,137.8241,137.6039,137.8145,20340.0
2021-12-15 15:30:00,144.0,144.09,143.87,143.98,25539.0,137.8241,137.9102,137.6996,137.8049,25539.0
2021-12-15 15:35:00,143.98,144.17,143.98,144.17,20182.0,137.8049,137.9868,137.8049,137.9868,20182.0
2021-12-15 15:40:00,144.16,144.2,143.79,143.82,40348.0,137.9772,138.0155,137.6231,137.6518,40348.0
2021-12-15 15:45:00,143.84,143.89,143.63,143.66,47899.0,137.6709,137.7188,137.4699,137.4987,47899.0
2021-12-15 15:50:00,143.66,144.3,143.65,144.27,25897.0,137.4987,138.1112,137.4891,138.0825,25897.0
2021-12-15 15:55:00,144.27,144.5,144.26,144.38,32225.0,138.0825,138.3026,138.0729,138.1878,32225.0
2021-12-16 09:30:00,145.07,145.07,144.56,144.56,67697.0,138.8482,138.8482,138.3601,138.3601,67697.0
2021-12-16 09:35:00,144.68,144.83,144.4,144.42,21402.0,138.4749,138.6185,138.2069,138.2261,21402.0
2021-12-16 09:40:00,144.48,144.48,144.2,144.27,20569.0,138.2835,138.2835,138.0155,138.0825,20569.0
2021-12-16 09:45:00,144.28,144.78,144.28,144.78,9713.0,138.0921,138.5706,138.0921,138.5706,9713.0
2021-12-16 09:50:00,144.77,144.77,144.5,144.65,16813.0,138.561,138.561,138.3026,138.4462,16813.0
2021-12-16 09:55:00,144.66,144.69,144.32,144.32,18282.0,138.4558,138.4845,138.1303,138.1303,18282.0
2021-12-16 10:00:00,144.33,144.4,144.0,144.15,35741.0,138.1399,138.2069,137.8241,137.9676,35741.0
2021-12-16 10:05:00,144.14,144.27,144.01,144.04,15514.0,137.9581,138.0825,137.8336,137.8624,15514.0
2021-12-16 10:10:00,144.03,144.27,144.03,144.18,32660.0,137.8528,138.0825,137.8528,137.9964,32660.0
2021-12-16 10:15:00,144.26,144.39,144.07,144.37,15306.0,138.0729,138.1973,137.8911,138.1782,15306.0
2021-12-16 10:20:00,144.36,144.47,144.34,144.45,13751.0,138.1686,138.2739,138.1495,138.2548,13751.0
2021-12-16 10:25:00,144.45,144.75,144.45,144.7,15832.0,138.2548,138.5419,138.2548,138.4941,15832.0
2021-12-16 10:30:00,144.71,144.85,144.64,144.7,19637.0,138.5036,138.6376,138.4366,138.4941,19637.0
2021-12-16 10:35:00,144.7,144.76,144.52,144.52,11412.0,138.4941,138.5515,138.3218,138.3218,11412.0
2021-12-16 10:40:00,144.49,144.57,144.42,144.45,16947.0,138.2931,138.3696,138.2261,138.2548,16947.0
2021-12-16 10:45:00,144.44,144.62,144.42,144.58,8739.0,138.2452,138.4175,138.2261,138.3792,8739.0
2021-12-16 10:50:00,144.58,144.6,144.44,144.45,16181.0,138.3792,138.3983,138.2452,138.2548,16181.0
2021-12-16 10:55:00,144.48,144.5,144.35,144.45,9961.0,138.2835,138.3026,138.1591,138.2548,9961.0
2021-12-16 11:00:00,144.46,144.46,143.93,143.96,27018.0,138.2643,138.2643,137.7571,137.7858,27018.0
2021-12-16 11:05:00,144.0,144.07,143.88,144.03,14579.0,137.8241,137.8911,137.7092,137.8528,14579.0
2021-12-16 11:10:00,144.02,144.06,143.84,143.92,10915.0,137.8432,137.8815,137.6709,137.7475,10915.0
2021-12-16 11:15:00,143.92,144.12,143.92,144.05,13230.0,137.7475,137.9389,137.7475,137.8719,13230.0
2021-12-16 11:20:00,144.06,144.16,144.05,144.09,18143.0,137.8815,137.9772,137.8719,137.9102,18143.0
2021-12-16 11:25:00,144.09,144.14,143.98,144.12,18144.0,137.9102,137.9581,137.8049,137.9389,18144.0
2021-12-16 11:30:00,144.1,144.13,143.84,143.9,15915.0,137.9198,137.9485,137.6709,137.7284,15915.0
2021-12-16 11:35:00,143.9,143.94,143.85,143.86,11702.0,137.7284,137.7666,137.6805,137.6901,11702.0
2021-12-16 11:40:00,143.86,143.95,143.82,143.91,13731.0,137.6901,137.7762,137.6518,137.7379,13731.0
2021-12-16 11:45:00,143.92,143.95,143.73,143.87,9411.0,137.7475,137.7762,137.5657,137.6996,9411.0
2021-12-16 11:50:00,143.85,143.9,143.75,143.79,8558.0,137.6805,137.7284,137.5848,137.6231,8558.0
2021-12-16 11:55:00,143.79,143.83,143.62,143.62,13081.0,137.6231,137.6614,137.4604,137.4604,13081.0
2021-12-16 12:00:00,143.63,143.78,143.57,143.62,25441.0,137.4699,137.6135,137.4125,137.4604,25441.0
2021-12-16 12:05:00,143.62,143.62,143.38,143.41,11131.0,137.4604,137.4604,137.2307,137.2594,11131.0
2021-12-16 12:10:00,143.41,143.46,143.36,143.36,9551.0,137.2594,137.3072,137.2115,137.2115,9551.0
2021-12-16 12:15:00,143.35,143.39,143.29,143.38,11162.0,137.202,137.2402,137.1445,137.2307,11162.0
2021-12-16 12:20:00,143.41,143.54,143.37,143.37,18001.0,137.2594,137.3838,137.2211,137.2211,18001.0
2021-12-16 12:25:00,143.37,143.39,143.23,143.34,57960.0,137.2211,137.2402,137.0871,137.1924,57960.0
2021-12-16 12:30:00,143.34,143.41,143.29,143.35,51739.0,137.1924,137.2594,137.1445,137.202,51739.0
2021-12-16 12:35:00,143.35,143.44,143.3,143.35,20624.0,137.202,137.2881,137.1541,137.202,20624.0
2021-12-16 12:40:00,143.33,143.36,143.28,143.31,10183.0,137.1828,137.2115,137.135,137.1637,10183.0
2021-12-16 12:45:00,143.31,143.39,143.15,143.18,22565.0,137.1637,137.2402,137.0105,137.0392,22565.0
2021-12-16 12:50:00,143.18,143.28,143.09,143.11,15603.0,137.0392,137.135,136.9531,136.9722,15603.0
2021-12-16 12:55:00,143.11,143.12,142.98,142.99,9173.0,136.9722,136.9818,136.8478,136.8574,9173.0
2021-12-16 13:00:00,143.0,143.15,142.99,143.08,9568.0,136.867,137.0105,136.8574,136.9435,9568.0
2021-12-16 13:05:00,143.08,143.18,142.99,143.18,16301.0,136.9435,137.0392,136.8574,137.0392,16301.0
2021-12-16 13:10:00,143.18,143.35,143.17,143.34,7633.0,137.0392,137.202,137.0297,137.1924,7633.0
2021-12-16 13:15:00,143.34,143.35,143.25,143.35,5070.0,137.1924,137.202,137.1062,137.202,5070.0
2021-12-16 13:20:00,143.36,143.39,143.24,143.3,3327.0,137.2115,137.2402,137.0967,137.1541,3327.0
2021-12-16 13:25:00,143.33,143.38,143.28,143.3,12116.0,137.1828,137.2307,137.135,137.1541,12116.0
2021-12-16 13:30:00,143.27,143.31,143.13,143.13,8308.0,137.1254,137.1637,136.9914,136.9914,8308.0
2021-12-16 13:35:00,143.11,143.18,143.09,143.17,6507.0,136.9722,137.0392,136.9531,137.0297,6507.0
2021-12-16 13:40:00,143.15,143.23,143.14,143.21,13757.0,137.0105,137.0871,137.001,137.068,13757.0
2021-12-16 13:45:00,143.23,143.4,143.19,143.38,25153.0,137.0871,137.2498,137.0488,137.2307,25153.0
2021-12-16 13:50:00,143.39,143.4,143.18,143.19,16595.0,137.2402,137.2498,137.0392,137.0488,16595.0
2021-12-16 13:55:00,143.2,143.22,143.11,143.12,8521.0,137.0584,137.0775,136.9722,136.9818,8521.0
2021-12-16 14:00:00,143.11,143.21,143.1,143.21,15260.0,136.9722,137.068,136.9627,137.068,15260.0
2021-12-16 14:05:00,143.22,143.24,142.98,142.98,18131.0,137.0775,137.0967,136.8478,136.8478,18131.0
2021-12-16 14:10:00,142.99,142.99,142.89,142.91,5346.0,136.8574,136.8574,136.7617,136.7808,5346.0
2021-12-16 14:15:00,142.92,142.92,142.78,142.8,7486.0,136.7904,136.7904,136.6564,136.6755,7486.0
2021-12-16 14:20:00,142.81,142.81,142.55,142.56,9735.0,136.6851,136.6851,136.4363,136.4458,9735.0
2021-12-16 14:25:00,142.56,142.71,142.56,142.65,8547.0,136.4458,136.5894,136.4458,136.532,8547.0
2021-12-16 14:30:00,142.66,142.73,142.55,142.56,13313.0,136.5415,136.6085,136.4363,136.4458,13313.0
2021-12-16 14:35:00,142.55,142.77,142.5,142.75,18659.0,136.4363,136.6468,136.3884,136.6277,18659.0
2021-12-16 14:40:00,142.76,142.82,142.58,142.61,16181.0,136.6373,136.6947,136.465,136.4937,16181.0
2021-12-16 14:45:00,142.62,142.62,142.11,142.11,21032.0,136.5033,136.5033,136.0151,136.0151,21032.0
2021-12-16 14:50:00,142.11,142.23,142.04,142.04,18522.0,136.0151,136.13,135.9481,135.9481,18522.0
2021-12-16 14:55:00,142.05,142.4,142.05,142.38,19812.0,135.9577,136.2927,135.9577,136.2736,19812.0
2021-12-16 15:00:00,142.38,142.43,142.19,142.42,15204.0,136.2736,136.3214,136.0917,136.3118,15204.0
2021-12-16 15:05:00,142.44,142.55,142.22,142.22,21077.0,136.331,136.4363,136.1204,136.1204,21077.0
2021-12-16 15:10:00,142.22,142.3,142.12,142.26,10088.0,136.1204,136.197,136.0247,136.1587,10088.0
2021-12-16 15:15:00,142.23,142.47,142.19,142.47,24536.0,136.13,136.3597,136.0917,136.3597,24536.0
2021-12-16 15:20:00,142.47,142.63,142.44,142.6,22724.0,136.3597,136.5128,136.331,136.4841,22724.0
2021-12-16 15:25:00,142.63,142.86,142.56,142.8,32130.0,136.5128,136.733,136.4458,136.6755,32130.0
2021-12-16 15:30:00,142.81,142.99,142.65,142.94,18599.0,136.6851,136.8574,136.532,136.8095,18599.0
2021-12-16 15:35:00,142.93,143.13,142.85,143.1,31237.0,136.8,136.9914,136.7234,136.9627,31237.0
2021-12-16 15:40:00,143.07,143.2,142.74,142.77,42621.0,136.934,137.0584,136.6181,136.6468,42621.0
2021-12-16 15:45:00,142.78,142.83,142.5,142.5,39951.0,136.6564,136.7043,136.3884,136.3884,39951.0
2021-12-16 15:50:00,142.51,143.05,142.49,142.67,54047.0,136.398,136.9148,136.3788,136.5511,54047.0
2021-12-16 15:55:00,142.74,142.9,142.62,142.64,35355.0,136.6181,136.7713,136.5033,136.5224,35355.0
2021-12-17 09:30:00,141.7,141.86,141.54,141.7,17494.0,135.6227,135.7759,135.4696,135.6227,17494.0
2021-12-17 09:35:00,141.75,141.75,140.96,141.1,24423.0,135.6706,135.6706,134.9145,135.0485,24423.0
2021-12-17 09:40:00,141.11,141.16,140.81,140.94,24064.0,135.058,135.1059,134.7709,134.8953,24064.0
2021-12-17 09:45:00,140.86,141.39,140.82,141.39,38892.0,134.8187,135.326,134.7805,135.326,38892.0
2021-12-17 09:50:00,141.47,141.71,141.24,141.24,31847.0,135.4026,135.6323,135.1824,135.1824,31847.0
2021-12-17 09:55:00,141.25,141.28,141.12,141.24,19057.0,135.192,135.2207,135.0676,135.1824,19057.0
2021-12-17 10:00:00,141.25,141.31,140.98,141.21,46319.0,135.192,135.2494,134.9336,135.1537,46319.0
2021-12-17 10:05:00,141.22,141.22,141.03,141.15,14813.0,135.1633,135.1633,134.9815,135.0963,14813.0
2021-12-17 10:10:00,141.14,141.14,140.76,140.77,19069.0,135.0867,135.0867,134.723,134.7326,19069.0
2021-12-17 10:15:00,140.73,140.81,140.6,140.81,16923.0,134.6943,134.7709,134.5699,134.7709,16923.0
2021-12-17 10:20:00,140.8,140.83,140.64,140.76,14690.0,134.7613,134.79,134.6082,134.723,14690.0
2021-12-17 10:25:00,140.74,141.07,140.74,141.04,20649.0,134.7039,135.0197,134.7039,134.991,20649.0
2021-12-17 10:30:00,141.03,141.41,140.88,141.39,17353.0,134.9815,135.3452,134.8379,135.326,17353.0
2021-12-17 10:35:00,141.46,141.73,141.42,141.65,23777.0,135.393,135.6514,135.3547,135.5749,23777.0
2021-12-17 10:40:00,141.64,141.71,141.5,141.59,18849.0,135.5653,135.6323,135.4313,135.5174,18849.0
2021-12-17 10:45:00,141.6,142.03,141.59,142.03,28341.0,135.527,135.9386,135.5174,135.9386,28341.0
2021-12-17 10:50:00,142.01,142.28,141.92,142.25,39576.0,135.9194,136.1778,135.8333,136.1491,39576.0
2021-12-17 10:55:00,142.23,142.24,142.01,142.12,18634.0,136.13,136.1396,135.9194,136.0247,18634.0
2021-12-17 11:00:00,142.11,142.14,141.89,141.9,13959.0,136.0151,136.0438,135.8046,135.8141,13959.0
2021-12-17 11:05:00,141.9,142.06,141.9,142.03,11313.0,135.8141,135.9673,135.8141,135.9386,11313.0
2021-12-17 11:10:00,142.03,142.54,142.03,142.49,16027.0,135.9386,136.4267,135.9386,136.3788,16027.0
2021-12-17 11:15:00,142.5,142.52,142.35,142.44,8758.0,136.3884,136.4075,136.2448,136.331,8758.0
2021-12-17 11:20:00,142.46,142.47,142.29,142.31,13314.0,136.3501,136.3597,136.1874,136.2066,13314.0
2021-12-17 11:25:00,142.31,142.33,142.2,142.27,17776.0,136.2066,136.2257,136.1013,136.1683,17776.0
2021-12-17 11:30:00,142.25,142.33,141.73,141.74,23840.0,136.1491,136.2257,135.6514,135.661,23840.0
2021-12-17 11:35:00,141.75,141.78,141.48,141.6,11469.0,135.6706,135.6993,135.4122,135.527,11469.0
2021-12-17 11:40:00,141.58,141.59,141.17,141.25,18401.0,135.5079,135.5174,135.1154,135.192,18401.0
2021-12-17 11:45:00,141.26,141.32,141.03,141.07,20882.0,135.2016,135.259,134.9815,135.0197,20882.0
2021-12-17 11:50:00,141.06,141.26,141.05,141.18,7270.0,135.0102,135.2016,135.0006,135.125,7270.0
2021-12-17 11:55:00,141.15,141.37,141.11,141.37,8739.0,135.0963,135.3069,135.058,135.3069,8739.0
2021-12-17 12:00:00,141.34,141.34,141.09,141.18,12931.0,135.2782,135.2782,135.0389,135.125,12931.0
2021-12-17 12:05:00,141.21,141.21,140.9,141.04,16598.0,135.1537,135.1537,134.857,134.991,16598.0
2021-12-17 12:10:00,141.05,141.43,141.05,141.43,7719.0,135.0006,135.3643,135.0006,135.3643,7719.0
2021-12-17 12:15:00,141.42,141.59,141.35,141.37,11961.0,135.3547,135.5174,135.2877,135.3069,11961.0
2021-12-17 12:20:00,141.42,141.54,141.38,141.44,10448.0,135.3547,135.4696,135.3164,135.3739,10448.0
2021-12-17 12:25:00,141.41,141.55,141.28,141.53,10357.0,135.3452,135.4792,135.2207,135.46,10357.0
2021-12-17 12:30:00,141.52,141.86,141.48,141.75,23030.0,135.4504,135.7759,135.4122,135.6706,23030.0
2021-12-17 12:35:00,141.77,141.84,141.63,141.69,22749.0,135.6897,135.7567,135.5557,135.6131,22749.0
2021-12-17 12:40:00,141.7,141.73,141.58,141.59,16709.0,135.6227,135.6514,135.5079,135.5174,16709.0
2021-12-17 12:45:00,141.61,141.66,141.55,141.63,16380.0,135.5366,135.5844,135.4792,135.5557,16380.0
2021-12-17 12:50:00,141.61,141.73,141.38,141.48,23795.0,135.5366,135.6514,135.3164,135.4122,23795.0
2021-12-17 12:55:00,141.49,141.64,141.49,141.55,8049.0,135.4217,135.5653,135.4217,135.4792,8049.0
2021-12-17 13:00:00,141.58,141.67,141.47,141.62,10855.0,135.5079,135.594,135.4026,135.5461,10855.0
2021-12-17 13:05:00,141.58,141.58,141.37,141.39,5602.0,135.5079,135.5079,135.3069,135.326,5602.0
2021-12-17 13:10:00,141.4,141.58,141.38,141.5,7737.0,135.3356,135.5079,135.3164,135.4313,7737.0
2021-12-17 13:15:00,141.51,141.69,141.5,141.66,11079.0,135.4409,135.6131,135.4313,135.5844,11079.0
2021-12-17 13:20:00,141.74,141.79,141.69,141.79,4432.0,135.661,135.7089,135.6131,135.7089,4432.0
2021-12-17 13:25:00,141.77,142.02,141.75,142.0,12701.0,135.6897,135.929,135.6706,135.9099,12701.0
2021-12-17 13:30:00,142.01,142.09,141.95,142.03,10225.0,135.9194,135.996,135.862,135.9386,10225.0
2021-12-17 13:35:00,142.05,142.08,141.86,141.87,11818.0,135.9577,135.9864,135.7759,135.7854,11818.0
2021-12-17 13:40:00,141.89,141.91,141.78,141.85,6793.0,135.8046,135.8237,135.6993,135.7663,6793.0
2021-12-17 13:45:00,141.86,142.07,141.86,142.06,23404.0,135.7759,135.9768,135.7759,135.9673,23404.0
2021-12-17 13:50:00,142.04,142.1,142.03,142.05,4884.0,135.9481,136.0056,135.9386,135.9577,4884.0
2021-12-17 13:55:00,142.05,142.18,141.98,142.18,18998.0,135.9577,136.0821,135.8907,136.0821,18998.0
2021-12-17 14:00:00,142.18,142.18,141.96,141.98,8715.0,136.0821,136.0821,135.8716,135.8907,8715.0
2021-12-17 14:05:00,141.99,142.09,141.95,142.06,12108.0,135.9003,135.996,135.862,135.9673,12108.0
2021-12-17 14:10:00,142.05,142.18,141.99,141.99,7597.0,135.9577,136.0821,135.9003,135.9003,7597.0
2021-12-17 14:15:00,142.0,142.16,142.0,142.07,8597.0,135.9099,136.063,135.9099,135.9768,8597.0
2021-12-17 14:20:00,142.06,142.11,141.99,142.05,5305.0,135.9673,136.0151,135.9003,135.9577,5305.0
2021-12-17 14:25:00,142.02,142.02,141.7,141.76,19741.0,135.929,135.929,135.6227,135.6801,19741.0
2021-12-17 14:30:00,141.85,141.86,141.8,141.81,8146.0,135.7663,135.7759,135.7184,135.728,8146.0
2021-12-17 14:35:00,141.78,141.81,141.68,141.77,10796.0,135.6993,135.728,135.6036,135.6897,10796.0
2021-12-17 14:40:00,141.78,141.88,141.75,141.83,5791.0,135.6993,135.795,135.6706,135.7471,5791.0
2021-12-17 14:45:00,141.91,142.1,141.91,141.98,6558.0,135.8237,136.0056,135.8237,135.8907,6558.0
2021-12-17 14:50:00,141.98,141.99,141.73,141.73,7441.0,135.8907,135.9003,135.6514,135.6514,7441.0
2021-12-17 14:55:00,141.72,141.86,141.67,141.82,7443.0,135.6419,135.7759,135.594,135.7376,7443.0
2021-12-17 15:00:00,141.83,142.11,141.82,141.84,7839.0,135.7471,136.0151,135.7376,135.7567,7839.0
2021-12-17 15:05:00,141.88,141.99,141.86,141.97,17099.0,135.795,135.9003,135.7759,135.8811,17099.0
2021-12-17 15:10:00,141.95,141.97,141.77,141.78,8942.0,135.862,135.8811,135.6897,135.6993,8942.0
2021-12-17 15:15:00,141.76,141.89,141.55,141.75,13770.0,135.6801,135.8046,135.4792,135.6706,13770.0
2021-12-17 15:20:00,141.73,141.93,141.7,141.88,20063.0,135.6514,135.8429,135.6227,135.795,20063.0
2021-12-17 15:25:00,141.87,141.87,141.61,141.69,21144.0,135.7854,135.7854,135.5366,135.6131,21144.0
2021-12-17 15:30:00,141.7,141.73,141.27,141.42,15972.0,135.6227,135.6514,135.2112,135.3547,15972.0
2021-12-17 15:35:00,141.39,141.5,141.3,141.49,10259.0,135.326,135.4313,135.2399,135.4217,10259.0
2021-12-17 15:40:00,141.49,141.69,141.44,141.51,16647.0,135.4217,135.6131,135.3739,135.4409,16647.0
2021-12-17 15:45:00,141.51,141.53,141.11,141.13,21983.0,135.4409,135.46,135.058,135.0772,21983.0
2021-12-17 15:50:00,141.07,141.21,140.88,141.15,37842.0,135.0197,135.1537,134.8379,135.0963,37842.0
2021-12-17 15:55:00,141.13,141.39,141.06,141.09,17109.0,135.0772,135.326,135.0102,135.0389,17109.0
2021-12-20 09:30:00,139.37,139.62,139.2,139.27,19528.0,133.3926,133.6319,133.2299,133.2969,19528.0
2021-12-20 09:35:00,139.5,139.57,139.37,139.56,30424.0,133.5171,133.5841,133.3926,133.5745,30424.0
2021-12-20 09:40:00,139.54,139.55,139.02,139.29,21082.0,133.5554,133.5649,133.0577,133.3161,21082.0
2021-12-20 09:45:00,139.28,139.28,138.8,138.8,29226.0,133.3065,133.3065,132.8471,132.8471,29226.0
2021-12-20 09:50:00,138.87,138.93,138.7,138.93,14987.0,132.9141,132.9715,132.7514,132.9715,14987.0
2021-12-20 09:55:00,138.92,139.28,138.9,139.1,21291.0,132.9619,133.3065,132.9428,133.1342,21291.0
2021-12-20 10:00:00,139.12,139.17,138.89,138.89,17297.0,133.1534,133.2012,132.9332,132.9332,17297.0
2021-12-20 10:05:00,138.92,138.94,138.59,138.64,10547.0,132.9619,132.9811,132.6461,132.694,10547.0
2021-12-20 10:10:00,138.62,138.63,138.46,138.54,11070.0,132.6748,132.6844,132.5217,132.5982,11070.0
2021-12-20 10:15:00,138.55,138.88,138.46,138.77,8647.0,132.6078,132.9237,132.5217,132.8184,8647.0
2021-12-20 10:20:00,138.79,138.85,138.56,138.57,10476.0,132.8375,132.8949,132.6174,132.627,10476.0
2021-12-20 10:25:00,138.55,138.64,138.38,138.42,47027.0,132.6078,132.694,132.4451,132.4834,47027.0
2021-12-20 10:30:00,138.35,138.52,138.3,138.49,13597.0,132.4164,132.5791,132.3685,132.5504,13597.0
2021-12-20 10:35:00,138.49,138.76,138.47,138.67,10190.0,132.5504,132.8088,132.5312,132.7227,10190.0
2021-12-20 10:40:00,138.65,138.77,138.57,138.77,6871.0,132.7035,132.8184,132.627,132.8184,6871.0
2021-12-20 10:45:00,138.79,138.79,138.49,138.49,13097.0,132.8375,132.8375,132.5504,132.5504,13097.0
2021-12-20 10:50:00,138.49,138.51,138.34,138.39,10160.0,132.5504,132.5695,132.4068,132.4547,10160.0
2021-12-20 10:55:00,138.38,138.43,138.25,138.3,7595.0,132.4451,132.493,132.3207,132.3685,7595.0
2021-12-20 11:00:00,138.3,138.36,138.14,138.14,5998.0,132.3685,132.426,132.2154,132.2154,5998.0
2021-12-20 11:05:00,138.13,138.26,138.13,138.26,7575.0,132.2058,132.3303,132.2058,132.3303,7575.0
2021-12-20 11:10:00,138.23,138.34,138.18,138.19,6069.0,132.3015,132.4068,132.2537,132.2633,6069.0
2021-12-20 11:15:00,138.18,138.35,138.13,138.35,8643.0,132.2537,132.4164,132.2058,132.4164,8643.0
2021-12-20 11:20:00,138.35,138.48,138.29,138.48,6715.0,132.4164,132.5408,132.359,132.5408,6715.0
2021-12-20 11:25:00,138.48,138.48,138.25,138.3,9737.0,132.5408,132.5408,132.3207,132.3685,9737.0
2021-12-20 11:30:00,138.28,138.36,138.1,138.18,17871.0,132.3494,132.426,132.1771,132.2537,17871.0
2021-12-20 11:35:00,138.2,138.21,138.06,138.17,13000.0,132.2728,132.2824,132.1388,132.2441,13000.0
2021-12-20 11:40:00,138.14,138.27,138.08,138.26,3955.0,132.2154,132.3398,132.158,132.3303,3955.0
2021-12-20 11:45:00,138.25,138.25,138.08,138.2,16156.0,132.3207,132.3207,132.158,132.2728,16156.0
2021-12-20 11:50:00,138.2,138.56,138.2,138.51,5301.0,132.2728,132.6174,132.2728,132.5695,5301.0
2021-12-20 11:55:00,138.52,138.56,138.43,138.56,25499.0,132.5791,132.6174,132.493,132.6174,25499.0
2021-12-20 12:00:00,138.55,138.6,138.43,138.59,4456.0,132.6078,132.6557,132.493,132.6461,4456.0
2021-12-20 12:05:00,138.53,138.54,138.43,138.43,5014.0,132.5887,132.5982,132.493,132.493,5014.0
2021-12-20 12:10:00,138.48,138.53,138.36,138.38,4722.0,132.5408,132.5887,132.426,132.4451,4722.0
2021-12-20 12:15:00,138.34,138.64,138.33,138.58,5489.0,132.4068,132.694,132.3973,132.6365,5489.0
2021-12-20 12:20:00,138.57,138.57,138.33,138.36,10373.0,132.627,132.627,132.3973,132.426,10373.0
2021-12-20 12:25:00,138.34,138.46,138.34,138.42,7529.0,132.4068,132.5217,132.4068,132.4834,7529.0
2021-12-20 12:30:00,138.42,138.42,138.12,138.14,3428.0,132.4834,132.4834,132.1963,132.2154,3428.0
2021-12-20 12:35:00,138.13,138.22,138.09,138.15,9577.0,132.2058,132.292,132.1675,132.225,9577.0
2021-12-20 12:40:00,138.15,138.22,138.13,138.16,9781.0,132.225,132.292,132.2058,132.2345,9781.0
2021-12-20 12:45:00,138.16,138.24,138.1,138.21,3907.0,132.2345,132.3111,132.1771,132.2824,3907.0
2021-12-20 12:50:00,138.19,138.29,138.13,138.29,2350.0,132.2633,132.359,132.2058,132.359,2350.0
2021-12-20 12:55:00,138.28,138.28,138.11,138.12,6775.0,132.3494,132.3494,132.1867,132.1963,6775.0
2021-12-20 13:00:00,138.12,138.13,138.04,138.04,26613.0,132.1963,132.2058,132.1197,132.1197,26613.0
2021-12-20 13:05:00,138.06,138.22,138.06,138.22,4354.0,132.1388,132.292,132.1388,132.292,4354.0
2021-12-20 13:10:00,138.28,138.38,138.19,138.38,14171.0,132.3494,132.4451,132.2633,132.4451,14171.0
2021-12-20 13:15:00,138.37,138.4,138.29,138.29,6672.0,132.4355,132.4642,132.359,132.359,6672.0
2021-12-20 13:20:00,138.29,138.35,138.25,138.3,7117.0,132.359,132.4164,132.3207,132.3685,7117.0
2021-12-20 13:25:00,138.31,138.35,138.3,138.33,3271.0,132.3781,132.4164,132.3685,132.3973,3271.0
2021-12-20 13:30:00,138.3,138.39,138.19,138.2,7492.0,132.3685,132.4547,132.2633,132.2728,7492.0
2021-12-20 13:35:00,138.23,138.57,138.23,138.56,5784.0,132.3015,132.627,132.3015,132.6174,5784.0
2021-12-20 13:40:00,138.56,138.77,138.56,138.63,17458.0,132.6174,132.8184,132.6174,132.6844,17458.0
2021-12-20 13:45:00,138.62,138.66,138.56,138.65,15733.0,132.6748,132.7131,132.6174,132.7035,15733.0
2021-12-20 13:50:00,138.66,138.72,138.53,138.72,9589.0,132.7131,132.7705,132.5887,132.7705,9589.0
2021-12-20 13:55:00,138.74,138.81,138.56,138.6,6109.0,132.7897,132.8567,132.6174,132.6557,6109.0
2021-12-20 14:00:00,138.64,138.76,138.58,138.69,86245.0,132.694,132.8088,132.6365,132.7418,86245.0
2021-12-20 14:05:00,138.69,138.87,138.69,138.86,310528.0,132.7418,132.9141,132.7418,132.9045,310528.0
2021-12-20 14:10:00,138.85,138.85,138.76,138.81,31992.0,132.8949,132.8949,132.8088,132.8567,31992.0
2021-12-20 14:15:00,138.82,138.94,138.81,138.91,10729.0,132.8662,132.9811,132.8567,132.9524,10729.0
2021-12-20 14:20:00,138.9,138.91,138.78,138.78,11433.0,132.9428,132.9524,132.828,132.828,11433.0
2021-12-20 14:25:00,138.79,138.8,138.64,138.67,14119.0,132.8375,132.8471,132.694,132.7227,14119.0
2021-12-20 14:30:00,138.69,138.69,138.51,138.53,7162.0,132.7418,132.7418,132.5695,132.5887,7162.0
2021-12-20 14:35:00,138.54,138.6,138.48,138.58,9748.0,132.5982,132.6557,132.5408,132.6365,9748.0
2021-12-20 14:40:00,138.61,138.66,138.56,138.63,4760.0,132.6652,132.7131,132.6174,132.6844,4760.0
2021-12-20 14:45:00,138.63,138.68,138.57,138.68,7105.0,132.6844,132.7322,132.627,132.7322,7105.0
2021-12-20 14:50:00,138.68,138.88,138.67,138.85,7139.0,132.7322,132.9237,132.7227,132.8949,7139.0
2021-12-20 14:55:00,138.86,138.94,138.68,138.72,22439.0,132.9045,132.9811,132.7322,132.7705,22439.0
2021-12-20 15:00:00,138.73,138.94,138.73,138.84,5523.0,132.7801,132.9811,132.7801,132.8854,5523.0
2021-12-20 15:05:00,138.87,138.95,138.8,138.89,13011.0,132.9141,132.9907,132.8471,132.9332,13011.0
2021-12-20 15:10:00,138.88,138.97,138.79,138.79,10732.0,132.9237,133.0098,132.8375,132.8375,10732.0
2021-12-20 15:15:00,138.8,139.04,138.77,138.97,23385.0,132.8471,133.0768,132.8184,133.0098,23385.0
2021-12-20 15:20:00,138.99,139.14,138.86,138.91,22099.0,133.0289,133.1725,132.9045,132.9524,22099.0
2021-12-20 15:25:00,138.9,139.04,138.89,139.04,7273.0,132.9428,133.0768,132.9332,133.0768,7273.0
2021-12-20 15:30:00,138.99,138.99,138.75,138.77,18768.0,133.0289,133.0289,132.7992,132.8184,18768.0
2021-12-20 15:35:00,138.77,138.88,138.74,138.87,15352.0,132.8184,132.9237,132.7897,132.9141,15352.0
2021-12-20 15:40:00,138.87,139.0,138.83,138.87,17388.0,132.9141,133.0385,132.8758,132.9141,17388.0
2021-12-20 15:45:00,138.84,139.02,138.8,138.87,34387.0,132.8854,133.0577,132.8471,132.9141,34387.0
2021-12-20 15:50:00,138.9,139.23,138.9,139.04,29509.0,132.9428,133.2587,132.9428,133.0768,29509.0
2021-12-20 15:55:00,139.04,139.23,139.03,139.15,40981.0,133.0768,133.2587,133.0672,133.1821,40981.0
2021-12-21 09:30:00,140.61,140.9,140.45,140.64,29867.0,134.5795,134.857,134.4263,134.6082,29867.0
2021-12-21 09:35:00,140.56,140.76,140.48,140.75,19851.0,134.5316,134.723,134.455,134.7135,19851.0
2021-12-21 09:40:00,140.71,140.71,140.17,140.28,28830.0,134.6752,134.6752,134.1583,134.2636,28830.0
2021-12-21 09:45:00,140.29,140.29,140.04,140.07,24758.0,134.2732,134.2732,134.0339,134.0626,24758.0
2021-12-21 09:50:00,140.0,140.11,139.84,139.92,77778.0,133.9956,134.1009,133.8425,133.9191,77778.0
2021-12-21 09:55:00,139.9,140.02,139.87,139.91,37519.0,133.8999,134.0148,133.8712,133.9095,37519.0
2021-12-21 10:00:00,139.93,140.08,139.85,139.87,23740.0,133.9286,134.0722,133.8521,133.8712,23740.0
2021-12-21 10:05:00,139.87,140.05,139.85,139.99,15257.0,133.8712,134.0435,133.8521,133.9861,15257.0
2021-12-21 10:10:00,139.99,140.06,139.94,140.06,14526.0,133.9861,134.0531,133.9382,134.0531,14526.0
2021-12-21 10:15:00,140.05,140.27,140.05,140.25,9351.0,134.0435,134.254,134.0435,134.2349,9351.0
2021-12-21 10:20:00,140.21,140.31,140.0,140.0,12063.0,134.1966,134.2923,133.9956,133.9956,12063.0
2021-12-21 10:25:00,139.95,139.95,139.66,139.73,12438.0,133.9478,133.9478,133.6702,133.7372,12438.0
2021-12-21 10:30:00,139.76,139.82,139.7,139.7,6484.0,133.7659,133.8233,133.7085,133.7085,6484.0
2021-12-21 10:35:00,139.64,139.8,139.59,139.72,22430.0,133.6511,133.8042,133.6032,133.7276,22430.0
2021-12-21 10:40:00,139.71,139.81,139.69,139.81,12542.0,133.7181,133.8138,133.6989,133.8138,12542.0
2021-12-21 10:45:00,139.82,139.9,139.64,139.82,29908.0,133.8233,133.8999,133.6511,133.8233,29908.0
2021-12-21 10:50:00,139.83,140.0,139.81,139.97,11946.0,133.8329,133.9956,133.8138,133.9669,11946.0
2021-12-21 10:55:00,139.97,140.09,139.97,140.03,7005.0,133.9669,134.0818,133.9669,134.0243,7005.0
2021-12-21 11:00:00,139.97,140.07,139.96,140.05,7855.0,133.9669,134.0626,133.9573,134.0435,7855.0
2021-12-21 11:05:00,140.09,140.36,140.09,140.34,11327.0,134.0818,134.3402,134.0818,134.321,11327.0
2021-12-21 11:10:00,140.34,140.41,140.28,140.41,11827.0,134.321,134.388,134.2636,134.388,11827.0
2021-12-21 11:15:00,140.41,140.41,140.22,140.23,5302.0,134.388,134.388,134.2062,134.2158,5302.0
2021-12-21 11:20:00,140.24,140.27,140.13,140.14,11051.0,134.2253,134.254,134.1201,134.1296,11051.0
2021-12-21 11:25:00,140.15,140.22,140.13,140.21,4869.0,134.1392,134.2062,134.1201,134.1966,4869.0
2021-12-21 11:30:00,140.23,140.36,140.22,140.34,5525.0,134.2158,134.3402,134.2062,134.321,5525.0
2021-12-21 11:35:00,140.33,140.57,140.3,140.54,5038.0,134.3115,134.5412,134.2828,134.5125,5038.0
2021-12-21 11:40:00,140.59,140.88,140.59,140.88,27274.0,134.5603,134.8379,134.5603,134.8379,27274.0
2021-12-21 11:45:00,140.89,140.9,140.8,140.82,8872.0,134.8475,134.857,134.7613,134.7805,8872.0
2021-12-21 11:50:00,140.81,140.89,140.78,140.89,5729.0,134.7709,134.8475,134.7422,134.8475,5729.0
2021-12-21 11:55:00,140.89,140.89,140.7,140.76,8626.0,134.8475,134.8475,134.6656,134.723,8626.0
2021-12-21 12:00:00,140.79,140.85,140.76,140.76,13443.0,134.7517,134.8092,134.723,134.723,13443.0
2021-12-21 12:05:00,140.75,140.9,140.74,140.88,11582.0,134.7135,134.857,134.7039,134.8379,11582.0
2021-12-21 12:10:00,140.89,141.07,140.86,141.05,10658.0,134.8475,135.0197,134.8187,135.0006,10658.0
2021-12-21 12:15:00,141.03,141.1,141.01,141.04,19999.0,134.9815,135.0485,134.9623,134.991,19999.0
2021-12-21 12:20:00,141.05,141.06,140.97,141.06,29167.0,135.0006,135.0102,134.924,135.0102,29167.0
2021-12-21 12:25:00,141.05,141.14,141.03,141.14,5999.0,135.0006,135.0867,134.9815,135.0867,5999.0
2021-12-21 12:30:00,141.19,141.26,141.15,141.21,6040.0,135.1346,135.2016,135.0963,135.1537,6040.0
2021-12-21 12:35:00,141.22,141.28,141.16,141.24,7832.0,135.1633,135.2207,135.1059,135.1824,7832.0
2021-12-21 12:40:00,141.22,141.24,141.18,141.19,5064.0,135.1633,135.1824,135.125,135.1346,5064.0
2021-12-21 12:45:00,141.19,141.28,141.17,141.27,3835.0,135.1346,135.2207,135.1154,135.2112,3835.0
2021-12-21 12:50:00,141.25,141.38,141.24,141.31,11030.0,135.192,135.3164,135.1824,135.2494,11030.0
2021-12-21 12:55:00,141.3,141.41,141.3,141.41,5245.0,135.2399,135.3452,135.2399,135.3452,5245.0
2021-12-21 13:00:00,141.39,141.39,141.27,141.27,27108.0,135.326,135.326,135.2112,135.2112,27108.0
2021-12-21 13:05:00,141.28,141.29,141.21,141.28,3619.0,135.2207,135.2303,135.1537,135.2207,3619.0
2021-12-21 13:10:00,141.27,141.27,141.19,141.21,5070.0,135.2112,135.2112,135.1346,135.1537,5070.0
2021-12-21 13:15:00,141.21,141.25,141.19,141.22,11185.0,135.1537,135.192,135.1346,135.1633,11185.0
2021-12-21 13:20:00,141.22,141.37,141.22,141.36,7463.0,135.1633,135.3069,135.1633,135.2973,7463.0
2021-12-21 13:25:00,141.36,141.39,141.32,141.39,12220.0,135.2973,135.326,135.259,135.326,12220.0
2021-12-21 13:30:00,141.39,141.45,141.39,141.45,43590.0,135.326,135.3834,135.326,135.3834,43590.0
2021-12-21 13:35:00,141.44,141.52,141.43,141.51,17734.0,135.3739,135.4504,135.3643,135.4409,17734.0
2021-12-21 13:40:00,141.49,141.57,141.48,141.54,9344.0,135.4217,135.4983,135.4122,135.4696,9344.0
2021-12-21 13:45:00,141.56,141.62,141.54,141.62,7685.0,135.4887,135.5461,135.4696,135.5461,7685.0
2021-12-21 13:50:00,141.61,141.62,141.53,141.54,17619.0,135.5366,135.5461,135.46,135.4696,17619.0
2021-12-21 13:55:00,141.56,141.56,141.52,141.52,15801.0,135.4887,135.4887,135.4504,135.4504,15801.0
2021-12-21 14:00:00,141.53,141.65,141.49,141.63,9852.0,135.46,135.5749,135.4217,135.5557,9852.0
2021-12-21 14:05:00,141.62,141.63,141.55,141.57,7708.0,135.5461,135.5557,135.4792,135.4983,7708.0
2021-12-21 14:10:00,141.57,141.58,141.51,141.53,14404.0,135.4983,135.5079,135.4409,135.46,14404.0
2021-12-21 14:15:00,141.53,141.55,141.49,141.54,5987.0,135.46,135.4792,135.4217,135.4696,5987.0
2021-12-21 14:20:00,141.55,141.55,141.38,141.38,10954.0,135.4792,135.4792,135.3164,135.3164,10954.0
2021-12-21 14:25:00,141.39,141.49,141.39,141.48,7677.0,135.326,135.4217,135.326,135.4122,7677.0
2021-12-21 14:30:00,141.51,141.55,141.46,141.47,9067.0,135.4409,135.4792,135.393,135.4026,9067.0
2021-12-21 14:35:00,141.47,141.49,141.3,141.3,4045.0,135.4026,135.4217,135.2399,135.2399,4045.0
2021-12-21 14:40:00,141.32,141.41,141.3,141.31,12711.0,135.259,135.3452,135.2399,135.2494,12711.0
2021-12-21 14:45:00,141.34,141.52,141.33,141.45,10893.0,135.2782,135.4504,135.2686,135.3834,10893.0
2021-12-21 14:50:00,141.5,141.52,141.47,141.51,3563.0,135.4313,135.4504,135.4026,135.4409,3563.0
2021-12-21 14:55:00,141.52,141.64,141.52,141.64,11127.0,135.4504,135.5653,135.4504,135.5653,11127.0
2021-12-21 15:00:00,141.62,141.67,141.6,141.63,16334.0,135.5461,135.594,135.527,135.5557,16334.0
2021-12-21 15:05:00,141.62,141.62,141.5,141.5,12007.0,135.5461,135.5461,135.4313,135.4313,12007.0
2021-12-21 15:10:00,141.52,141.59,141.52,141.56,6232.0,135.4504,135.5174,135.4504,135.4887,6232.0
2021-12-21 15:15:00,141.57,141.62,141.5,141.52,13404.0,135.4983,135.5461,135.4313,135.4504,13404.0
2021-12-21 15:20:00,141.55,141.55,141.42,141.42,9954.0,135.4792,135.4792,135.3547,135.3547,9954.0
2021-12-21 15:25:00,141.44,141.52,141.43,141.48,5671.0,135.3739,135.4504,135.3643,135.4122,5671.0
2021-12-21 15:30:00,141.47,141.56,141.46,141.47,9270.0,135.4026,135.4887,135.393,135.4026,9270.0
2021-12-21 15:35:00,141.47,141.52,141.35,141.4,11590.0,135.4026,135.4504,135.2877,135.3356,11590.0
2021-12-21 15:40:00,141.41,141.41,141.25,141.28,17144.0,135.3452,135.3452,135.192,135.2207,17144.0
2021-12-21 15:45:00,141.27,141.28,141.16,141.2,15142.0,135.2112,135.2207,135.1059,135.1442,15142.0
2021-12-21 15:50:00,141.2,141.69,141.2,141.68,24691.0,135.1442,135.6131,135.1442,135.6036,24691.0
2021-12-21 15:55:00,141.64,141.75,141.56,141.7,14882.0,135.5653,135.6706,135.4887,135.6227,14882.0
2021-12-22 09:30:00,141.52,141.73,141.49,141.61,20142.0,135.4504,135.6514,135.4217,135.5366,20142.0
2021-12-22 09:35:00,141.63,141.78,141.63,141.72,11721.0,135.5557,135.6993,135.5557,135.6419,11721.0
2021-12-22 09:40:00,141.74,141.81,141.56,141.81,6131.0,135.661,135.728,135.4887,135.728,6131.0
2021-12-22 09:45:00,141.82,141.91,141.77,141.78,15250.0,135.7376,135.8237,135.6897,135.6993,15250.0
2021-12-22 09:50:00,141.79,141.85,141.64,141.83,12102.0,135.7089,135.7663,135.5653,135.7471,12102.0
2021-12-22 09:55:00,141.85,141.89,141.57,141.63,14362.0,135.7663,135.8046,135.4983,135.5557,14362.0
2021-12-22 10:00:00,141.64,141.82,141.53,141.53,12204.0,135.5653,135.7376,135.46,135.46,12204.0
2021-12-22 10:05:00,141.55,141.56,141.42,141.47,11250.0,135.4792,135.4887,135.3547,135.4026,11250.0
2021-12-22 10:10:00,141.51,141.64,141.51,141.62,7335.0,135.4409,135.5653,135.4409,135.5461,7335.0
2021-12-22 10:15:00,141.6,141.84,141.56,141.79,8862.0,135.527,135.7567,135.4887,135.7089,8862.0
2021-12-22 10:20:00,141.81,141.83,141.73,141.83,7733.0,135.728,135.7471,135.6514,135.7471,7733.0
2021-12-22 10:25:00,141.82,141.88,141.7,141.7,10198.0,135.7376,135.795,135.6227,135.6227,10198.0
2021-12-22 10:30:00,141.73,141.85,141.72,141.84,9538.0,135.6514,135.7663,135.6419,135.7567,9538.0
2021-12-22 10:35:00,141.84,142.15,141.77,142.08,22261.0,135.7567,136.0534,135.6897,135.9864,22261.0
2021-12-22 10:40:00,142.11,142.17,142.1,142.14,10294.0,136.0151,136.0726,136.0056,136.0438,10294.0
2021-12-22 10:45:00,142.15,142.23,142.15,142.22,5358.0,136.0534,136.13,136.0534,136.1204,5358.0
2021-12-22 10:50:00,142.22,142.4,142.21,142.36,32081.0,136.1204,136.2927,136.1108,136.2544,32081.0
2021-12-22 10:55:00,142.34,142.42,142.32,142.37,7200.0,136.2353,136.3118,136.2161,136.264,7200.0
2021-12-22 11:00:00,142.37,142.39,142.35,142.36,6879.0,136.264,136.2831,136.2448,136.2544,6879.0
2021-12-22 11:05:00,142.37,142.37,142.24,142.29,6311.0,136.264,136.264,136.1396,136.1874,6311.0
2021-12-22 11:10:00,142.3,142.42,142.29,142.41,14186.0,136.197,136.3118,136.1874,136.3023,14186.0
2021-12-22 11:15:00,142.41,142.47,142.41,142.44,4828.0,136.3023,136.3597,136.3023,136.331,4828.0
2021-12-22 11:20:00,142.44,142.49,142.39,142.39,5165.0,136.331,136.3788,136.2831,136.2831,5165.0
2021-12-22 11:25:00,142.38,142.4,142.31,142.39,23931.0,136.2736,136.2927,136.2066,136.2831,23931.0
2021-12-22 11:30:00,142.4,142.52,142.37,142.48,8837.0,136.2927,136.4075,136.264,136.3693,8837.0
2021-12-22 11:35:00,142.47,142.48,142.41,142.43,4325.0,136.3597,136.3693,136.3023,136.3214,4325.0
2021-12-22 11:40:00,142.44,142.5,142.43,142.49,4342.0,136.331,136.3884,136.3214,136.3788,4342.0
2021-12-22 11:45:00,142.49,142.5,142.35,142.39,78333.0,136.3788,136.3884,136.2448,136.2831,78333.0
2021-12-22 11:50:00,142.4,142.46,142.38,142.43,5221.0,136.2927,136.3501,136.2736,136.3214,5221.0
2021-12-22 11:55:00,142.44,142.53,142.43,142.51,58270.0,136.331,136.4171,136.3214,136.398,58270.0
2021-12-22 12:00:00,142.53,142.55,142.46,142.54,6928.0,136.4171,136.4363,136.3501,136.4267,6928.0
2021-12-22 12:05:00,142.56,142.57,142.52,142.56,3972.0,136.4458,136.4554,136.4075,136.4458,3972.0
2021-12-22 12:10:00,142.56,142.56,142.47,142.49,12280.0,136.4458,136.4458,136.3597,136.3788,12280.0
2021-12-22 12:15:00,142.5,142.5,142.38,142.43,44017.0,136.3884,136.3884,136.2736,136.3214,44017.0
2021-12-22 12:20:00,142.42,142.42,142.3,142.3,6970.0,136.3118,136.3118,136.197,136.197,6970.0
2021-12-22 12:25:00,142.31,142.44,142.3,142.42,5167.0,136.2066,136.331,136.197,136.3118,5167.0
2021-12-22 12:30:00,142.44,142.47,142.43,142.46,4556.0,136.331,136.3597,136.3214,136.3501,4556.0
2021-12-22 12:35:00,142.47,142.48,142.38,142.4,20166.0,136.3597,136.3693,136.2736,136.2927,20166.0
2021-12-22 12:40:00,142.41,142.49,142.36,142.48,1929.0,136.3023,136.3788,136.2544,136.3693,1929.0
2021-12-22 12:45:00,142.45,142.46,142.42,142.46,15459.0,136.3406,136.3501,136.3118,136.3501,15459.0
2021-12-22 12:50:00,142.47,142.54,142.47,142.51,6937.0,136.3597,136.4267,136.3597,136.398,6937.0
2021-12-22 12:55:00,142.53,142.56,142.52,142.53,5531.0,136.4171,136.4458,136.4075,136.4171,5531.0
2021-12-22 13:00:00,142.47,142.54,142.44,142.53,4122.0,136.3597,136.4267,136.331,136.4171,4122.0
2021-12-22 13:05:00,142.55,142.55,142.48,142.5,8379.0,136.4363,136.4363,136.3693,136.3884,8379.0
2021-12-22 13:10:00,142.49,142.49,142.43,142.45,7129.0,136.3788,136.3788,136.3214,136.3406,7129.0
2021-12-22 13:15:00,142.47,142.47,142.42,142.44,5442.0,136.3597,136.3597,136.3118,136.331,5442.0
2021-12-22 13:20:00,142.45,142.46,142.38,142.38,3521.0,136.3406,136.3501,136.2736,136.2736,3521.0
2021-12-22 13:25:00,142.38,142.4,142.34,142.34,4075.0,136.2736,136.2927,136.2353,136.2353,4075.0
2021-12-22 13:30:00,142.36,142.43,142.36,142.41,8926.0,136.2544,136.3214,136.2544,136.3023,8926.0
2021-12-22 13:35:00,142.4,142.4,142.22,142.23,11649.0,136.2927,136.2927,136.1204,136.13,11649.0
2021-12-22 13:40:00,142.25,142.28,142.17,142.25,12850.0,136.1491,136.1778,136.0726,136.1491,12850.0
2021-12-22 13:45:00,142.26,142.32,142.25,142.3,9923.0,136.1587,136.2161,136.1491,136.197,9923.0
2021-12-22 13:50:00,142.29,142.34,142.29,142.34,4263.0,136.1874,136.2353,136.1874,136.2353,4263.0
2021-12-22 13:55:00,142.32,142.35,142.28,142.28,6003.0,136.2161,136.2448,136.1778,136.1778,6003.0
2021-12-22 14:00:00,142.27,142.27,142.17,142.25,10494.0,136.1683,136.1683,136.0726,136.1491,10494.0
2021-12-22 14:05:00,142.26,142.26,142.17,142.2,6794.0,136.1587,136.1587,136.0726,136.1013,6794.0
2021-12-22 14:10:00,142.2,142.26,142.17,142.25,7238.0,136.1013,136.1587,136.0726,136.1491,7238.0
2021-12-22 14:15:00,142.26,142.31,142.25,142.27,9750.0,136.1587,136.2066,136.1491,136.1683,9750.0
2021-12-22 14:20:00,142.26,142.33,142.26,142.28,4059.0,136.1587,136.2257,136.1587,136.1778,4059.0
2021-12-22 14:25:00,142.28,142.29,142.08,142.12,12856.0,136.1778,136.1874,135.9864,136.0247,12856.0
2021-12-22 14:30:00,142.12,142.28,142.12,142.23,11329.0,136.0247,136.1778,136.0247,136.13,11329.0
2021-12-22 14:35:00,142.21,142.35,142.21,142.34,9921.0,136.1108,136.2448,136.1108,136.2353,9921.0
2021-12-22 14:40:00,142.33,142.37,142.3,142.32,9368.0,136.2257,136.264,136.197,136.2161,9368.0
2021-12-22 14:45:00,142.34,142.39,142.33,142.39,9425.0,136.2353,136.2831,136.2257,136.2831,9425.0
2021-12-22 14:50:00,142.38,142.42,142.36,142.41,29056.0,136.2736,136.3118,136.2544,136.3023,29056.0
2021-12-22 14:55:00,142.42,142.46,142.42,142.44,6789.0,136.3118,136.3501,136.3118,136.331,6789.0
2021-12-22 15:00:00,142.45,142.47,142.42,142.46,4543.0,136.3406,136.3597,136.3118,136.3501,4543.0
2021-12-22 15:05:00,142.47,142.53,142.46,142.53,6871.0,136.3597,136.4171,136.3501,136.4171,6871.0
2021-12-22 15:10:00,142.5,142.59,142.5,142.58,5867.0,136.3884,136.4745,136.3884,136.465,5867.0
2021-12-22 15:15:00,142.57,142.59,142.4,142.43,8860.0,136.4554,136.4745,136.2927,136.3214,8860.0
2021-12-22 15:20:00,142.43,142.5,142.36,142.5,34439.0,136.3214,136.3884,136.2544,136.3884,34439.0
2021-12-22 15:25:00,142.5,142.56,142.49,142.51,28548.0,136.3884,136.4458,136.3788,136.398,28548.0
2021-12-22 15:30:00,142.51,142.53,142.46,142.49,11025.0,136.398,136.4171,136.3501,136.3788,11025.0
2021-12-22 15:35:00,142.52,142.61,142.5,142.61,13112.0,136.4075,136.4937,136.3884,136.4937,13112.0
2021-12-22 15:40:00,142.6,142.64,142.57,142.64,8847.0,136.4841,136.5224,136.4554,136.5224,8847.0
2021-12-22 15:45:00,142.64,142.7,142.57,142.66,26767.0,136.5224,136.5798,136.4554,136.5415,26767.0
2021-12-22 15:50:00,142.66,142.87,142.66,142.86,17460.0,136.5415,136.7425,136.5415,136.733,17460.0
2021-12-22 15:55:00,142.87,142.92,142.84,142.87,24700.0,136.7425,136.7904,136.7138,136.7425,24700.0
2021-12-23 09:30:00,143.26,143.48,143.17,143.44,19648.0,137.1158,137.3264,137.0297,137.2881,19648.0
2021-12-23 09:35:00,143.47,143.82,143.46,143.77,13171.0,137.3168,137.6518,137.3072,137.6039,13171.0
2021-12-23 09:40:00,143.72,143.72,143.53,143.65,13617.0,137.5561,137.5561,137.3742,137.4891,13617.0
2021-12-23 09:45:00,143.66,143.71,143.56,143.57,16425.0,137.4987,137.5465,137.4029,137.4125,16425.0
2021-12-23 09:50:00,143.58,143.74,143.58,143.67,9858.0,137.4221,137.5752,137.4221,137.5082,9858.0
2021-12-23 09:55:00,143.64,143.77,143.57,143.75,10777.0,137.4795,137.6039,137.4125,137.5848,10777.0
2021-12-23 10:00:00,143.75,143.84,143.72,143.72,9805.0,137.5848,137.6709,137.5561,137.5561,9805.0
2021-12-23 10:05:00,143.74,143.78,143.7,143.71,12338.0,137.5752,137.6135,137.5369,137.5465,12338.0
2021-12-23 10:10:00,143.75,143.91,143.73,143.91,9092.0,137.5848,137.7379,137.5657,137.7379,9092.0
2021-12-23 10:15:00,143.88,143.91,143.8,143.85,8234.0,137.7092,137.7379,137.6327,137.6805,8234.0
2021-12-23 10:20:00,143.85,143.88,143.82,143.87,11364.0,137.6805,137.7092,137.6518,137.6996,11364.0
2021-12-23 10:25:00,143.87,143.87,143.76,143.79,4865.0,137.6996,137.6996,137.5944,137.6231,4865.0
2021-12-23 10:30:00,143.8,143.87,143.7,143.77,18643.0,137.6327,137.6996,137.5369,137.6039,18643.0
2021-12-23 10:35:00,143.77,143.84,143.75,143.8,15743.0,137.6039,137.6709,137.5848,137.6327,15743.0
2021-12-23 10:40:00,143.79,143.86,143.79,143.83,8069.0,137.6231,137.6901,137.6231,137.6614,8069.0
2021-12-23 10:45:00,143.85,143.88,143.84,143.87,4207.0,137.6805,137.7092,137.6709,137.6996,4207.0
2021-12-23 10:50:00,143.93,143.98,143.9,143.95,10921.0,137.7571,137.8049,137.7284,137.7762,10921.0
2021-12-23 10:55:00,143.95,144.01,143.95,144.01,13312.0,137.7762,137.8336,137.7762,137.8336,13312.0
2021-12-23 11:00:00,144.01,144.05,143.96,144.0,4446.0,137.8336,137.8719,137.7858,137.8241,4446.0
2021-12-23 11:05:00,144.01,144.09,144.0,144.09,5339.0,137.8336,137.9102,137.8241,137.9102,5339.0
2021-12-23 11:10:00,144.1,144.11,144.03,144.04,11965.0,137.9198,137.9294,137.8528,137.8624,11965.0
2021-12-23 11:15:00,144.05,144.08,144.05,144.06,3484.0,137.8719,137.9006,137.8719,137.8815,3484.0
2021-12-23 11:20:00,144.05,144.05,143.97,144.01,4042.0,137.8719,137.8719,137.7954,137.8336,4042.0
2021-12-23 11:25:00,144.01,144.02,143.92,143.95,3686.0,137.8336,137.8432,137.7475,137.7762,3686.0
2021-12-23 11:30:00,143.95,144.04,143.95,144.03,2948.0,137.7762,137.8624,137.7762,137.8528,2948.0
2021-12-23 11:35:00,144.03,144.07,144.03,144.06,10885.0,137.8528,137.8911,137.8528,137.8815,10885.0
2021-12-23 11:40:00,144.05,144.05,144.02,144.04,9816.0,137.8719,137.8719,137.8432,137.8624,9816.0
2021-12-23 11:45:00,144.04,144.07,144.01,144.04,6785.0,137.8624,137.8911,137.8336,137.8624,6785.0
2021-12-23 11:50:00,144.03,144.07,144.02,144.05,5962.0,137.8528,137.8911,137.8432,137.8719,5962.0
2021-12-23 11:55:00,144.06,144.07,144.03,144.07,6808.0,137.8815,137.8911,137.8528,137.8911,6808.0
2021-12-23 12:00:00,144.08,144.08,144.03,144.03,4516.0,137.9006,137.9006,137.8528,137.8528,4516.0
2021-12-23 12:05:00,144.04,144.05,143.98,143.99,4557.0,137.8624,137.8719,137.8049,137.8145,4557.0
2021-12-23 12:10:00,143.99,143.99,143.95,143.95,10863.0,137.8145,137.8145,137.7762,137.7762,10863.0
2021-12-23 12:15:00,143.96,143.96,143.91,143.92,1443.0,137.7858,137.7858,137.7379,137.7475,1443.0
2021-12-23 12:20:00,143.91,143.91,143.87,143.88,2111.0,137.7379,137.7379,137.6996,137.7092,2111.0
2021-12-23 12:25:00,143.87,143.92,143.87,143.91,2085.0,137.6996,137.7475,137.6996,137.7379,2085.0
2021-12-23 12:30:00,143.9,143.93,143.89,143.92,1988.0,137.7284,137.7571,137.7188,137.7475,1988.0
2021-12-23 12:35:00,143.91,143.95,143.91,143.92,2302.0,137.7379,137.7762,137.7379,137.7475,2302.0
2021-12-23 12:40:00,143.93,143.96,143.92,143.93,3537.0,137.7571,137.7858,137.7475,137.7571,3537.0
2021-12-23 12:45:00,143.93,143.94,143.89,143.91,3102.0,137.7571,137.7666,137.7188,137.7379,3102.0
2021-12-23 12:50:00,143.91,143.92,143.89,143.9,1281.0,137.7379,137.7475,137.7188,137.7284,1281.0
2021-12-23 12:55:00,143.91,143.96,143.91,143.94,4104.0,137.7379,137.7858,137.7379,137.7666,4104.0
2021-12-23 13:00:00,143.95,143.97,143.94,143.94,3323.0,137.7762,137.7954,137.7666,137.7666,3323.0
2021-12-23 13:05:00,143.94,143.98,143.94,143.96,19232.0,137.7666,137.8049,137.7666,137.7858,19232.0
2021-12-23 13:10:00,143.94,143.94,143.86,143.88,4074.0,137.7666,137.7666,137.6901,137.7092,4074.0
2021-12-23 13:15:00,143.86,143.91,143.86,143.89,2275.0,137.6901,137.7379,137.6901,137.7188,2275.0
2021-12-23 13:20:00,143.9,143.9,143.88,143.9,2249.0,137.7284,137.7284,137.7092,137.7284,2249.0
2021-12-23 13:25:00,143.89,143.99,143.88,143.99,8663.0,137.7188,137.8145,137.7092,137.8145,8663.0
2021-12-23 13:30:00,143.99,144.0,143.97,143.98,2778.0,137.8145,137.8241,137.7954,137.8049,2778.0
2021-12-23 13:35:00,143.98,143.99,143.97,143.99,1111.0,137.8049,137.8145,137.7954,137.8145,1111.0
2021-12-23 13:40:00,143.98,144.0,143.97,144.0,1973.0,137.8049,137.8241,137.7954,137.8241,1973.0
2021-12-23 13:45:00,143.99,144.04,143.99,144.03,3224.0,137.8145,137.8624,137.8145,137.8528,3224.0
2021-12-23 13:50:00,144.04,144.08,144.04,144.08,3543.0,137.8624,137.9006,137.8624,137.9006,3543.0
2021-12-23 13:55:00,144.09,144.13,144.08,144.09,9485.0,137.9102,137.9485,137.9006,137.9102,9485.0
2021-12-23 14:00:00,144.09,144.16,144.09,144.13,11276.0,137.9102,137.9772,137.9102,137.9485,11276.0
2021-12-23 14:05:00,144.13,144.17,144.12,144.12,3250.0,137.9485,137.9868,137.9389,137.9389,3250.0
2021-12-23 14:10:00,144.14,144.14,144.12,144.12,1760.0,137.9581,137.9581,137.9389,137.9389,1760.0
2021-12-23 14:15:00,144.12,144.16,144.07,144.15,13088.0,137.9389,137.9772,137.8911,137.9676,13088.0
2021-12-23 14:20:00,144.14,144.18,144.14,144.18,11143.0,137.9581,137.9964,137.9581,137.9964,11143.0
2021-12-23 14:25:00,144.18,144.2,144.16,144.17,6782.0,137.9964,138.0155,137.9772,137.9868,6782.0
2021-12-23 14:30:00,144.18,144.19,144.13,144.13,12801.0,137.9964,138.0059,137.9485,137.9485,12801.0
2021-12-23 14:35:00,144.12,144.13,144.1,144.12,6136.0,137.9389,137.9485,137.9198,137.9389,6136.0
2021-12-23 14:40:00,144.12,144.15,144.11,144.14,5056.0,137.9389,137.9676,137.9294,137.9581,5056.0
2021-12-23 14:45:00,144.14,144.17,144.14,144.17,9054.0,137.9581,137.9868,137.9581,137.9868,9054.0
2021-12-23 14:50:00,144.17,144.22,144.16,144.22,6024.0,137.9868,138.0346,137.9772,138.0346,6024.0
2021-12-23 14:55:00,144.22,144.23,144.2,144.23,2976.0,138.0346,138.0442,138.0155,138.0442,2976.0
2021-12-23 15:00:00,144.23,144.23,144.06,144.07,16022.0,138.0442,138.0442,137.8815,137.8911,16022.0
2021-12-23 15:05:00,144.07,144.15,144.07,144.14,6235.0,137.8911,137.9676,137.8911,137.9581,6235.0
2021-12-23 15:10:00,144.14,144.19,144.14,144.19,5023.0,137.9581,138.0059,137.9581,138.0059,5023.0
2021-12-23 15:15:00,144.22,144.24,144.16,144.17,9334.0,138.0346,138.0538,137.9772,137.9868,9334.0
2021-12-23 15:20:00,144.19,144.2,144.12,144.12,7985.0,138.0059,138.0155,137.9389,137.9389,7985.0
2021-12-23 15:25:00,144.12,144.14,144.1,144.12,6358.0,137.9389,137.9581,137.9198,137.9389,6358.0
2021-12-23 15:30:00,144.11,144.11,143.96,143.96,6684.0,137.9294,137.9294,137.7858,137.7858,6684.0
2021-12-23 15:35:00,143.98,144.12,143.98,144.08,14484.0,137.8049,137.9389,137.8049,137.9006,14484.0
2021-12-23 15:40:00,144.07,144.18,144.07,144.18,10675.0,137.8911,137.9964,137.8911,137.9964,10675.0
2021-12-23 15:45:00,144.18,144.3,144.18,144.29,24660.0,137.9964,138.1112,137.9964,138.1016,24660.0
2021-12-23 15:50:00,144.29,144.34,144.23,144.24,15991.0,138.1016,138.1495,138.0442,138.0538,15991.0
2021-12-23 15:55:00,144.24,144.24,143.86,143.87,11821.0,138.0538,138.0538,137.6901,137.6996,11821.0
2021-12-27 09:30:00,144.35,144.82,144.35,144.8,12944.0,138.1591,138.6089,138.1591,138.5898,12944.0
2021-12-27 09:35:00,144.85,144.9,144.79,144.86,10805.0,138.6376,138.6855,138.5802,138.6472,10805.0
2021-12-27 09:40:00,144.87,144.88,144.79,144.79,7497.0,138.6568,138.6663,138.5802,138.5802,7497.0
2021-12-27 09:45:00,144.79,144.85,144.71,144.85,7879.0,138.5802,138.6376,138.5036,138.6376,7879.0
2021-12-27 09:50:00,144.87,144.99,144.8,144.8,7527.0,138.6568,138.7716,138.5898,138.5898,7527.0
2021-12-27 09:55:00,144.8,144.89,144.8,144.88,5235.0,138.5898,138.6759,138.5898,138.6663,5235.0
2021-12-27 10:00:00,144.9,145.08,144.88,145.08,5412.0,138.6855,138.8578,138.6663,138.8578,5412.0
2021-12-27 10:05:00,145.1,145.15,145.06,145.13,7493.0,138.8769,138.9248,138.8386,138.9056,7493.0
2021-12-27 10:10:00,145.14,145.17,145.09,145.14,18660.0,138.9152,138.9439,138.8673,138.9152,18660.0
2021-12-27 10:15:00,145.14,145.14,145.09,145.12,7129.0,138.9152,138.9152,138.8673,138.896,7129.0
2021-12-27 10:20:00,145.14,145.21,145.11,145.17,9266.0,138.9152,138.9822,138.8865,138.9439,9266.0
2021-12-27 10:25:00,145.18,145.3,145.15,145.3,7486.0,138.9535,139.0683,138.9248,139.0683,7486.0
2021-12-27 10:30:00,145.32,145.34,145.24,145.32,11952.0,139.0875,139.1066,139.0109,139.0875,11952.0
2021-12-27 10:35:00,145.34,145.34,145.28,145.3,10555.0,139.1066,139.1066,139.0492,139.0683,10555.0
2021-12-27 10:40:00,145.32,145.36,145.27,145.35,7579.0,139.0875,139.1257,139.0396,139.1162,7579.0
2021-12-27 10:45:00,145.35,145.35,145.23,145.29,10769.0,139.1162,139.1162,139.0013,139.0587,10769.0
2021-12-27 10:50:00,145.3,145.34,145.22,145.22,2362.0,139.0683,139.1066,138.9918,138.9918,2362.0
2021-12-27 10:55:00,145.23,145.28,145.23,145.27,6269.0,139.0013,139.0492,139.0013,139.0396,6269.0
2021-12-27 11:00:00,145.29,145.38,145.27,145.38,2701.0,139.0587,139.1449,139.0396,139.1449,2701.0
2021-12-27 11:05:00,145.39,145.39,145.31,145.38,9465.0,139.1545,139.1545,139.0779,139.1449,9465.0
2021-12-27 11:10:00,145.39,145.47,145.38,145.45,2877.0,139.1545,139.231,139.1449,139.2119,2877.0
2021-12-27 11:15:00,145.44,145.44,145.27,145.28,4687.0,139.2023,139.2023,139.0396,139.0492,4687.0
2021-12-27 11:20:00,145.26,145.32,145.25,145.31,8832.0,139.03,139.0875,139.0205,139.0779,8832.0
2021-12-27 11:25:00,145.31,145.38,145.3,145.38,3420.0,139.0779,139.1449,139.0683,139.1449,3420.0
2021-12-27 11:30:00,145.36,145.38,145.34,145.34,6909.0,139.1257,139.1449,139.1066,139.1066,6909.0
2021-12-27 11:35:00,145.34,145.44,145.31,145.43,5545.0,139.1066,139.2023,139.0779,139.1927,5545.0
2021-12-27 11:40:00,145.43,145.44,145.4,145.43,7035.0,139.1927,139.2023,139.164,139.1927,7035.0
2021-12-27 11:45:00,145.4,145.46,145.4,145.42,2140.0,139.164,139.2215,139.164,139.1832,2140.0
2021-12-27 11:50:00,145.41,145.47,145.41,145.46,1026.0,139.1736,139.231,139.1736,139.2215,1026.0
2021-12-27 11:55:00,145.48,145.49,145.47,145.49,4306.0,139.2406,139.2502,139.231,139.2502,4306.0
2021-12-27 12:00:00,145.5,145.57,145.5,145.56,2819.0,139.2597,139.3267,139.2597,139.3172,2819.0
2021-12-27 12:05:00,145.59,145.6,145.57,145.58,8725.0,139.3459,139.3555,139.3267,139.3363,8725.0
2021-12-27 12:10:00,145.59,145.61,145.55,145.6,5867.0,139.3459,139.365,139.3076,139.3555,5867.0
2021-12-27 12:15:00,145.62,145.65,145.61,145.63,28812.0,139.3746,139.4033,139.365,139.3842,28812.0
2021-12-27 12:20:00,145.63,145.64,145.6,145.63,4135.0,139.3842,139.3937,139.3555,139.3842,4135.0
2021-12-27 12:25:00,145.65,145.65,145.63,145.64,3929.0,139.4033,139.4033,139.3842,139.3937,3929.0
2021-12-27 12:30:00,145.66,145.66,145.59,145.6,1821.0,139.4129,139.4129,139.3459,139.3555,1821.0
2021-12-27 12:35:00,145.63,145.68,145.62,145.68,23074.0,139.3842,139.432,139.3746,139.432,23074.0
2021-12-27 12:40:00,145.68,145.69,145.65,145.68,9840.0,139.432,139.4416,139.4033,139.432,9840.0
2021-12-27 12:45:00,145.68,145.72,145.67,145.72,2707.0,139.432,139.4703,139.4225,139.4703,2707.0
2021-12-27 12:50:00,145.72,145.74,145.71,145.74,6141.0,139.4703,139.4894,139.4607,139.4894,6141.0
2021-12-27 12:55:00,145.72,145.74,145.72,145.73,1851.0,139.4703,139.4894,139.4703,139.4799,1851.0
2021-12-27 13:00:00,145.72,145.72,145.69,145.72,2940.0,139.4703,139.4703,139.4416,139.4703,2940.0
2021-12-27 13:05:00,145.72,145.73,145.71,145.73,3649.0,139.4703,139.4799,139.4607,139.4799,3649.0
2021-12-27 13:10:00,145.75,145.76,145.71,145.75,3321.0,139.499,139.5086,139.4607,139.499,3321.0
2021-12-27 13:15:00,145.76,145.76,145.72,145.73,3736.0,139.5086,139.5086,139.4703,139.4799,3736.0
2021-12-27 13:20:00,145.72,145.77,145.71,145.77,3321.0,139.4703,139.5182,139.4607,139.5182,3321.0
2021-12-27 13:25:00,145.77,145.82,145.77,145.81,7179.0,139.5182,139.566,139.5182,139.5564,7179.0
2021-12-27 13:30:00,145.78,145.79,145.75,145.75,9579.0,139.5277,139.5373,139.499,139.499,9579.0
2021-12-27 13:35:00,145.77,145.82,145.77,145.8,4451.0,139.5182,139.566,139.5182,139.5469,4451.0
2021-12-27 13:40:00,145.8,145.81,145.77,145.8,2846.0,139.5469,139.5564,139.5182,139.5469,2846.0
2021-12-27 13:45:00,145.8,145.81,145.77,145.79,5257.0,139.5469,139.5564,139.5182,139.5373,5257.0
2021-12-27 13:50:00,145.79,145.83,145.78,145.83,4723.0,139.5373,139.5756,139.5277,139.5756,4723.0
2021-12-27 13:55:00,145.83,145.87,145.83,145.85,5067.0,139.5756,139.6139,139.5756,139.5947,5067.0
2021-12-27 14:00:00,145.84,145.86,145.8,145.86,5046.0,139.5852,139.6043,139.5469,139.6043,5046.0
2021-12-27 14:05:00,145.85,145.88,145.84,145.88,2249.0,139.5947,139.6234,139.5852,139.6234,2249.0
2021-12-27 14:10:00,145.9,145.92,145.87,145.92,2934.0,139.6426,139.6617,139.6139,139.6617,2934.0
2021-12-27 14:15:00,145.92,145.94,145.89,145.94,17989.0,139.6617,139.6809,139.633,139.6809,17989.0
2021-12-27 14:20:00,145.93,145.98,145.93,145.97,5436.0,139.6713,139.7192,139.6713,139.7096,5436.0
2021-12-27 14:25:00,145.97,146.01,145.96,146.01,4300.0,139.7096,139.7479,139.7,139.7479,4300.0
2021-12-27 14:30:00,146.0,146.01,145.98,146.0,19468.0,139.7383,139.7479,139.7192,139.7383,19468.0
2021-12-27 14:35:00,146.0,146.02,145.98,145.98,5898.0,139.7383,139.7574,139.7192,139.7192,5898.0
2021-12-27 14:40:00,145.99,146.01,145.89,145.89,57456.0,139.7287,139.7479,139.633,139.633,57456.0
2021-12-27 14:45:00,145.89,145.91,145.83,145.87,6995.0,139.633,139.6522,139.5756,139.6139,6995.0
2021-12-27 14:50:00,145.86,145.86,145.81,145.81,2247.0,139.6043,139.6043,139.5564,139.5564,2247.0
2021-12-27 14:55:00,145.8,145.87,145.79,145.86,3001.0,139.5469,139.6139,139.5373,139.6043,3001.0
2021-12-27 15:00:00,145.84,145.84,145.8,145.82,3801.0,139.5852,139.5852,139.5469,139.566,3801.0
2021-12-27 15:05:00,145.83,145.84,145.77,145.82,6371.0,139.5756,139.5852,139.5182,139.566,6371.0
2021-12-27 15:10:00,145.82,145.83,145.79,145.81,2907.0,139.566,139.5756,139.5373,139.5564,2907.0
2021-12-27 15:15:00,145.81,145.82,145.76,145.81,4600.0,139.5564,139.566,139.5086,139.5564,4600.0
2021-12-27 15:20:00,145.81,145.88,145.81,145.86,6831.0,139.5564,139.6234,139.5564,139.6043,6831.0
2021-12-27 15:25:00,145.88,145.98,145.87,145.97,6260.0,139.6234,139.7192,139.6139,139.7096,6260.0
2021-12-27 15:30:00,146.0,146.04,145.99,146.02,9051.0,139.7383,139.7766,139.7287,139.7574,9051.0
2021-12-27 15:35:00,146.0,146.02,145.95,145.96,5707.0,139.7383,139.7574,139.6904,139.7,5707.0
2021-12-27 15:40:00,145.96,146.08,145.95,146.07,13020.0,139.7,139.8149,139.6904,139.8053,13020.0
2021-12-27 15:45:00,146.09,146.15,146.08,146.13,6376.0,139.8244,139.8819,139.8149,139.8627,6376.0
2021-12-27 15:50:00,146.19,146.26,146.1,146.23,10504.0,139.9201,139.9871,139.834,139.9584,10504.0
2021-12-27 15:55:00,146.23,146.29,146.19,146.27,10119.0,139.9584,140.0159,139.9201,139.9967,10119.0
2021-12-28 09:30:00,146.71,146.71,146.29,146.39,14948.0,140.4178,140.4178,140.0159,140.1116,14948.0
2021-12-28 09:35:00,146.44,146.44,146.28,146.33,14867.0,140.1594,140.1594,140.0063,140.0541,14867.0
2021-12-28 09:40:00,146.36,146.55,146.36,146.48,8288.0,140.0829,140.2647,140.0829,140.1977,8288.0
2021-12-28 09:45:00,146.48,146.54,146.38,146.52,10021.0,140.1977,140.2551,140.102,140.236,10021.0
2021-12-28 09:50:00,146.46,146.68,146.46,146.66,3661.0,140.1786,140.3891,140.1786,140.37,3661.0
2021-12-28 09:55:00,146.67,146.77,146.64,146.64,8904.0,140.3796,140.4753,140.3508,140.3508,8904.0
2021-12-28 10:00:00,146.66,146.72,146.6,146.69,8132.0,140.37,140.4274,140.3126,140.3987,8132.0
2021-12-28 10:05:00,146.69,146.69,146.34,146.34,12962.0,140.3987,140.3987,140.0637,140.0637,12962.0
2021-12-28 10:10:00,146.32,146.5,146.31,146.36,4701.0,140.0446,140.2169,140.035,140.0829,4701.0
2021-12-28 10:15:00,146.34,146.38,146.18,146.18,8817.0,140.0637,140.102,139.9106,139.9106,8817.0
2021-12-28 10:20:00,146.19,146.41,146.19,146.39,3070.0,139.9201,140.1307,139.9201,140.1116,3070.0
2021-12-28 10:25:00,146.41,146.45,146.35,146.42,3462.0,140.1307,140.169,140.0733,140.1403,3462.0
2021-12-28 10:30:00,146.34,146.48,146.34,146.46,24827.0,140.0637,140.1977,140.0637,140.1786,24827.0
2021-12-28 10:35:00,146.47,146.53,146.4,146.4,34918.0,140.1881,140.2456,140.1211,140.1211,34918.0
2021-12-28 10:40:00,146.39,146.45,146.32,146.35,6952.0,140.1116,140.169,140.0446,140.0733,6952.0
2021-12-28 10:45:00,146.34,146.42,146.3,146.38,4136.0,140.0637,140.1403,140.0254,140.102,4136.0
2021-12-28 10:50:00,146.39,146.45,146.32,146.33,48303.0,140.1116,140.169,140.0446,140.0541,48303.0
2021-12-28 10:55:00,146.36,146.4,146.35,146.35,2942.0,140.0829,140.1211,140.0733,140.0733,2942.0
2021-12-28 11:00:00,146.37,146.43,146.33,146.42,4679.0,140.0924,140.1499,140.0541,140.1403,4679.0
2021-12-28 11:05:00,146.41,146.41,146.26,146.26,5069.0,140.1307,140.1307,139.9871,139.9871,5069.0
2021-12-28 11:10:00,146.26,146.3,146.25,146.28,11070.0,139.9871,140.0254,139.9776,140.0063,11070.0
2021-12-28 11:15:00,146.26,146.26,146.18,146.18,7211.0,139.9871,139.9871,139.9106,139.9106,7211.0
2021-12-28 11:20:00,146.19,146.25,146.11,146.11,3083.0,139.9201,139.9776,139.8436,139.8436,3083.0
2021-12-28 11:25:00,146.11,146.12,146.03,146.1,3637.0,139.8436,139.8532,139.767,139.834,3637.0
2021-12-28 11:30:00,146.16,146.16,146.07,146.15,6320.0,139.8914,139.8914,139.8053,139.8819,6320.0
2021-12-28 11:35:00,146.13,146.14,146.08,146.13,7458.0,139.8627,139.8723,139.8149,139.8627,7458.0
2021-12-28 11:40:00,146.13,146.17,146.11,146.12,4151.0,139.8627,139.901,139.8436,139.8532,4151.0
2021-12-28 11:45:00,146.11,146.19,146.09,146.19,2720.0,139.8436,139.9201,139.8244,139.9201,2720.0
2021-12-28 11:50:00,146.19,146.32,146.18,146.3,3913.0,139.9201,140.0446,139.9106,140.0254,3913.0
2021-12-28 11:55:00,146.31,146.33,146.28,146.3,3619.0,140.035,140.0541,140.0063,140.0254,3619.0
2021-12-28 12:00:00,146.31,146.32,146.26,146.31,7978.0,140.035,140.0446,139.9871,140.035,7978.0
2021-12-28 12:05:00,146.29,146.29,146.22,146.24,6822.0,140.0159,140.0159,139.9489,139.968,6822.0
2021-12-28 12:10:00,146.25,146.25,146.22,146.23,2805.0,139.9776,139.9776,139.9489,139.9584,2805.0
2021-12-28 12:15:00,146.23,146.23,146.16,146.17,1933.0,139.9584,139.9584,139.8914,139.901,1933.0
2021-12-28 12:20:00,146.17,146.17,146.13,146.14,2445.0,139.901,139.901,139.8627,139.8723,2445.0
2021-12-28 12:25:00,146.13,146.16,145.93,145.94,10260.0,139.8627,139.8914,139.6713,139.6809,10260.0
2021-12-28 12:30:00,145.93,145.98,145.68,145.68,3962.0,139.6713,139.7192,139.432,139.432,3962.0
2021-12-28 12:35:00,145.7,145.79,145.7,145.78,3226.0,139.4512,139.5373,139.4512,139.5277,3226.0
2021-12-28 12:40:00,145.78,145.82,145.78,145.79,1478.0,139.5277,139.566,139.5277,139.5373,1478.0
2021-12-28 12:45:00,145.8,145.81,145.75,145.78,2242.0,139.5469,139.5564,139.499,139.5277,2242.0
2021-12-28 12:50:00,145.78,145.92,145.77,145.92,4344.0,139.5277,139.6617,139.5182,139.6617,4344.0
2021-12-28 12:55:00,145.9,145.98,145.9,145.96,6355.0,139.6426,139.7192,139.6426,139.7,6355.0
2021-12-28 13:00:00,145.95,145.99,145.89,145.99,3641.0,139.6904,139.7287,139.633,139.7287,3641.0
2021-12-28 13:05:00,146.0,146.01,145.96,145.99,2921.0,139.7383,139.7479,139.7,139.7287,2921.0
2021-12-28 13:10:00,145.96,145.97,145.89,145.91,11566.0,139.7,139.7096,139.633,139.6522,11566.0
2021-12-28 13:15:00,145.93,145.95,145.85,145.86,5108.0,139.6713,139.6904,139.5947,139.6043,5108.0
2021-12-28 13:20:00,145.88,145.9,145.8,145.84,48227.0,139.6234,139.6426,139.5469,139.5852,48227.0
2021-12-28 13:25:00,145.86,145.91,145.8,145.9,10108.0,139.6043,139.6522,139.5469,139.6426,10108.0
2021-12-28 13:30:00,145.91,145.93,145.85,145.86,8129.0,139.6522,139.6713,139.5947,139.6043,8129.0
2021-12-28 13:35:00,145.86,145.88,145.79,145.8,15214.0,139.6043,139.6234,139.5373,139.5469,15214.0
2021-12-28 13:40:00,145.8,145.88,145.79,145.8,10759.0,139.5469,139.6234,139.5373,139.5469,10759.0
2021-12-28 13:45:00,145.79,145.85,145.78,145.83,11198.0,139.5373,139.5947,139.5277,139.5756,11198.0
2021-12-28 13:50:00,145.84,145.89,145.84,145.87,12236.0,139.5852,139.633,139.5852,139.6139,12236.0
2021-12-28 13:55:00,145.86,145.96,145.85,145.96,14125.0,139.6043,139.7,139.5947,139.7,14125.0
2021-12-28 14:00:00,145.96,145.98,145.7,145.71,9233.0,139.7,139.7192,139.4512,139.4607,9233.0
2021-12-28 14:05:00,145.71,145.78,145.7,145.72,6419.0,139.4607,139.5277,139.4512,139.4703,6419.0
2021-12-28 14:10:00,145.72,145.76,145.7,145.75,8354.0,139.4703,139.5086,139.4512,139.499,8354.0
2021-12-28 14:15:00,145.75,145.85,145.75,145.81,66855.0,139.499,139.5947,139.499,139.5564,66855.0
2021-12-28 14:20:00,145.8,145.88,145.8,145.87,5719.0,139.5469,139.6234,139.5469,139.6139,5719.0
2021-12-28 14:25:00,145.87,145.88,145.8,145.87,30668.0,139.6139,139.6234,139.5469,139.6139,30668.0
2021-12-28 14:30:00,145.86,145.91,145.84,145.87,11668.0,139.6043,139.6522,139.5852,139.6139,11668.0
2021-12-28 14:35:00,145.84,145.87,145.84,145.87,14664.0,139.5852,139.6139,139.5852,139.6139,14664.0
2021-12-28 14:40:00,145.88,145.92,145.86,145.9,8142.0,139.6234,139.6617,139.6043,139.6426,8142.0
2021-12-28 14:45:00,145.9,145.91,145.81,145.9,2775.0,139.6426,139.6522,139.5564,139.6426,2775.0
2021-12-28 14:50:00,145.91,145.97,145.83,145.94,12363.0,139.6522,139.7096,139.5756,139.6809,12363.0
2021-12-28 14:55:00,145.94,145.95,145.88,145.94,12801.0,139.6809,139.6904,139.6234,139.6809,12801.0
2021-12-28 15:00:00,145.95,145.95,145.87,145.9,6421.0,139.6904,139.6904,139.6139,139.6426,6421.0
2021-12-28 15:05:00,145.89,145.99,145.84,145.98,7853.0,139.633,139.7287,139.5852,139.7192,7853.0
2021-12-28 15:10:00,145.97,146.02,145.96,146.01,7322.0,139.7096,139.7574,139.7,139.7479,7322.0
2021-12-28 15:15:00,146.01,146.02,145.93,145.97,12402.0,139.7479,139.7574,139.6713,139.7096,12402.0
2021-12-28 15:20:00,145.97,146.03,145.97,145.99,11705.0,139.7096,139.767,139.7096,139.7287,11705.0
2021-12-28 15:25:00,146.0,146.02,145.96,145.97,10631.0,139.7383,139.7574,139.7,139.7096,10631.0
2021-12-28 15:30:00,145.96,146.01,145.82,145.87,9170.0,139.7,139.7479,139.566,139.6139,9170.0
2021-12-28 15:35:00,145.89,145.99,145.88,145.97,6976.0,139.633,139.7287,139.6234,139.7096,6976.0
2021-12-28 15:40:00,145.97,146.11,145.96,146.04,6832.0,139.7096,139.8436,139.7,139.7766,6832.0
2021-12-28 15:45:00,146.04,146.16,146.04,146.06,9938.0,139.7766,139.8914,139.7766,139.7957,9938.0
2021-12-28 15:50:00,146.07,146.07,145.8,145.84,18618.0,139.8053,139.8053,139.5469,139.5852,18618.0
2021-12-28 15:55:00,145.84,145.88,145.78,145.82,14891.0,139.5852,139.6234,139.5277,139.566,14891.0
2021-12-29 09:30:00,146.01,146.17,145.81,146.12,29860.0,139.7479,139.901,139.5564,139.8532,29860.0
2021-12-29 09:35:00,146.16,146.21,146.13,146.18,8238.0,139.8914,139.9393,139.8627,139.9106,8238.0
2021-12-29 09:40:00,146.2,146.39,146.17,146.21,11576.0,139.9297,140.1116,139.901,139.9393,11576.0
2021-12-29 09:45:00,146.22,146.26,146.09,146.22,14421.0,139.9489,139.9871,139.8244,139.9489,14421.0
2021-12-29 09:50:00,146.24,146.34,146.22,146.32,4735.0,139.968,140.0637,139.9489,140.0446,4735.0
2021-12-29 09:55:00,146.3,146.32,146.16,146.23,3709.0,140.0254,140.0446,139.8914,139.9584,3709.0
2021-12-29 10:00:00,146.24,146.26,146.16,146.16,12877.0,139.968,139.9871,139.8914,139.8914,12877.0
2021-12-29 10:05:00,146.17,146.21,146.16,146.21,2675.0,139.901,139.9393,139.8914,139.9393,2675.0
2021-12-29 10:10:00,146.23,146.24,145.83,145.86,30474.0,139.9584,139.968,139.5756,139.6043,30474.0
2021-12-29 10:15:00,145.86,145.94,145.7,145.9,15199.0,139.6043,139.6809,139.4512,139.6426,15199.0
2021-12-29 10:20:00,145.9,146.05,145.9,146.05,5785.0,139.6426,139.7862,139.6426,139.7862,5785.0
2021-12-29 10:25:00,146.05,146.06,145.89,145.9,2996.0,139.7862,139.7957,139.633,139.6426,2996.0
2021-12-29 10:30:00,145.88,146.01,145.86,146.0,6915.0,139.6234,139.7479,139.6043,139.7383,6915.0
2021-12-29 10:35:00,146.01,146.01,145.95,145.97,3036.0,139.7479,139.7479,139.6904,139.7096,3036.0
2021-12-29 10:40:00,145.98,146.17,145.95,146.12,10484.0,139.7192,139.901,139.6904,139.8532,10484.0
2021-12-29 10:45:00,146.11,146.17,146.08,146.14,3311.0,139.8436,139.901,139.8149,139.8723,3311.0
2021-12-29 10:50:00,146.15,146.18,146.08,146.18,1807.0,139.8819,139.9106,139.8149,139.9106,1807.0
2021-12-29 10:55:00,146.19,146.19,146.12,146.17,5660.0,139.9201,139.9201,139.8532,139.901,5660.0
2021-12-29 11:00:00,146.19,146.24,146.13,146.22,4288.0,139.9201,139.968,139.8627,139.9489,4288.0
2021-12-29 11:05:00,146.23,146.25,146.18,146.19,3086.0,139.9584,139.9776,139.9106,139.9201,3086.0
2021-12-29 11:10:00,146.18,146.18,146.14,146.16,14068.0,139.9106,139.9106,139.8723,139.8914,14068.0
2021-12-29 11:15:00,146.06,146.09,146.06,146.09,3539.0,139.7957,139.8244,139.7957,139.8244,3539.0
2021-12-29 11:20:00,146.13,146.16,146.1,146.11,9779.0,139.8627,139.8914,139.834,139.8436,9779.0
2021-12-29 11:25:00,146.07,146.1,146.03,146.03,3701.0,139.8053,139.834,139.767,139.767,3701.0
2021-12-29 11:30:00,145.98,146.05,145.97,146.04,3275.0,139.7192,139.7862,139.7096,139.7766,3275.0
2021-12-29 11:35:00,146.06,146.06,146.0,146.03,2406.0,139.7957,139.7957,139.7383,139.767,2406.0
2021-12-29 11:40:00,146.0,146.06,146.0,146.05,3928.0,139.7383,139.7957,139.7383,139.7862,3928.0
2021-12-29 11:45:00,146.05,146.1,146.03,146.09,2013.0,139.7862,139.834,139.767,139.8244,2013.0
2021-12-29 11:50:00,146.09,146.11,146.03,146.03,6334.0,139.8244,139.8436,139.767,139.767,6334.0
2021-12-29 11:55:00,146.02,146.06,146.0,146.0,1323.0,139.7574,139.7957,139.7383,139.7383,1323.0
2021-12-29 12:00:00,146.01,146.01,145.94,145.98,1919.0,139.7479,139.7479,139.6809,139.7192,1919.0
2021-12-29 12:05:00,146.01,146.05,145.98,145.98,3205.0,139.7479,139.7862,139.7192,139.7192,3205.0
2021-12-29 12:10:00,145.98,145.99,145.94,145.97,6507.0,139.7192,139.7287,139.6809,139.7096,6507.0
2021-12-29 12:15:00,145.93,145.96,145.91,145.93,1216.0,139.6713,139.7,139.6522,139.6713,1216.0
2021-12-29 12:20:00,145.95,145.97,145.94,145.94,2361.0,139.6904,139.7096,139.6809,139.6809,2361.0
2021-12-29 12:25:00,145.92,145.94,145.89,145.89,562.0,139.6617,139.6809,139.633,139.633,562.0
2021-12-29 12:30:00,145.87,145.9,145.85,145.9,2672.0,139.6139,139.6426,139.5947,139.6426,2672.0
2021-12-29 12:35:00,145.91,146.02,145.91,146.01,5313.0,139.6522,139.7574,139.6522,139.7479,5313.0
2021-12-29 12:40:00,146.0,146.01,145.98,146.0,3564.0,139.7383,139.7479,139.7192,139.7383,3564.0
2021-12-29 12:45:00,145.94,145.96,145.94,145.96,2784.0,139.6809,139.7,139.6809,139.7,2784.0
2021-12-29 12:50:00,145.98,146.01,145.97,146.0,9058.0,139.7192,139.7479,139.7096,139.7383,9058.0
2021-12-29 12:55:00,146.03,146.04,146.0,146.04,3149.0,139.767,139.7766,139.7383,139.7766,3149.0
2021-12-29 13:00:00,146.07,146.1,146.07,146.1,36443.0,139.8053,139.834,139.8053,139.834,36443.0
2021-12-29 13:05:00,146.1,146.15,146.1,146.15,5971.0,139.834,139.8819,139.834,139.8819,5971.0
2021-12-29 13:10:00,146.12,146.12,146.12,146.12,427.0,139.8532,139.8532,139.8532,139.8532,427.0
2021-12-29 13:15:00,146.1,146.12,146.08,146.12,5998.0,139.834,139.8532,139.8149,139.8532,5998.0
2021-12-29 13:20:00,146.1,146.1,146.03,146.03,7954.0,139.834,139.834,139.767,139.767,7954.0
2021-12-29 13:25:00,146.04,146.04,145.99,146.0,4985.0,139.7766,139.7766,139.7287,139.7383,4985.0
2021-12-29 13:30:00,146.0,146.08,146.0,146.05,5641.0,139.7383,139.8149,139.7383,139.7862,5641.0
2021-12-29 13:35:00,146.05,146.07,145.98,146.01,32158.0,139.7862,139.8053,139.7192,139.7479,32158.0
2021-12-29 13:40:00,146.01,146.03,146.0,146.01,12313.0,139.7479,139.767,139.7383,139.7479,12313.0
2021-12-29 13:45:00,146.04,146.05,146.02,146.03,2255.0,139.7766,139.7862,139.7574,139.767,2255.0
2021-12-29 13:50:00,146.01,146.13,146.01,146.13,1430.0,139.7479,139.8627,139.7479,139.8627,1430.0
2021-12-29 13:55:00,146.11,146.21,146.11,146.18,5880.0,139.8436,139.9393,139.8436,139.9106,5880.0
2021-12-29 14:00:00,146.18,146.18,146.11,146.14,7499.0,139.9106,139.9106,139.8436,139.8723,7499.0
2021-12-29 14:05:00,146.17,146.17,146.13,146.16,1494.0,139.901,139.901,139.8627,139.8914,1494.0
2021-12-29 14:10:00,146.19,146.22,146.17,146.22,1867.0,139.9201,139.9489,139.901,139.9489,1867.0
2021-12-29 14:15:00,146.2,146.22,146.19,146.19,744.0,139.9297,139.9489,139.9201,139.9201,744.0
2021-12-29 14:20:00,146.22,146.24,146.18,146.19,25694.0,139.9489,139.968,139.9106,139.9201,25694.0
2021-12-29 14:25:00,146.19,146.2,146.18,146.2,2085.0,139.9201,139.9297,139.9106,139.9297,2085.0
2021-12-29 14:30:00,146.22,146.23,146.2,146.22,3777.0,139.9489,139.9584,139.9297,139.9489,3777.0
2021-12-29 14:35:00,146.22,146.25,146.21,146.23,2281.0,139.9489,139.9776,139.9393,139.9584,2281.0
2021-12-29 14:40:00,146.23,146.23,146.18,146.22,3896.0,139.9584,139.9584,139.9106,139.9489,3896.0
2021-12-29 14:45:00,146.19,146.21,146.19,146.2,1658.0,139.9201,139.9393,139.9201,139.9297,1658.0
2021-12-29 14:50:00,146.21,146.27,146.21,146.27,16045.0,139.9393,139.9967,139.9393,139.9967,16045.0
2021-12-29 14:55:00,146.28,146.3,146.27,146.28,2727.0,140.0063,140.0254,139.9967,140.0063,2727.0
2021-12-29 15:00:00,146.28,146.28,146.2,146.26,2813.0,140.0063,140.0063,139.9297,139.9871,2813.0
2021-12-29 15:05:00,146.25,146.33,146.25,146.32,6296.0,139.9776,140.0541,139.9776,140.0446,6296.0
2021-12-29 15:10:00,146.3,146.35,146.3,146.33,3847.0,140.0254,140.0733,140.0254,140.0541,3847.0
2021-12-29 15:15:00,146.31,146.41,146.3,146.41,5983.0,140.035,140.1307,140.0254,140.1307,5983.0
2021-12-29 15:20:00,146.4,146.41,146.35,146.39,4546.0,140.1211,140.1307,140.0733,140.1116,4546.0
2021-12-29 15:25:00,146.4,146.45,146.38,146.42,21065.0,140.1211,140.169,140.102,140.1403,21065.0
2021-12-29 15:30:00,146.44,146.57,146.44,146.56,10661.0,140.1594,140.2839,140.1594,140.2743,10661.0
2021-12-29 15:35:00,146.56,146.59,146.5,146.52,7439.0,140.2743,140.303,140.2169,140.236,7439.0
2021-12-29 15:40:00,146.52,146.55,146.47,146.5,9377.0,140.236,140.2647,140.1881,140.2169,9377.0
2021-12-29 15:45:00,146.5,146.59,146.5,146.56,13197.0,140.2169,140.303,140.2169,140.2743,13197.0
2021-12-29 15:50:00,146.58,146.64,146.46,146.48,29094.0,140.2934,140.3508,140.1786,140.1977,29094.0
2021-12-29 15:55:00,146.47,146.47,146.29,146.29,11897.0,140.1881,140.1881,140.0159,140.0159,11897.0
2021-12-30 09:30:00,146.33,146.73,146.33,146.71,15882.0,140.0541,140.437,140.0541,140.4178,15882.0
2021-12-30 09:35:00,146.76,146.83,146.7,146.73,12559.0,140.4657,140.5327,140.4083,140.437,12559.0
2021-12-30 09:40:00,146.75,146.75,146.4,146.43,24941.0,140.4561,140.4561,140.1211,140.1499,24941.0
2021-12-30 09:45:00,146.41,146.56,146.41,146.54,7275.0,140.1307,140.2743,140.1307,140.2551,7275.0
2021-12-30 09:50:00,146.54,146.55,146.42,146.5,9605.0,140.2551,140.2647,140.1403,140.2169,9605.0
2021-12-30 09:55:00,146.49,146.57,146.48,146.53,3965.0,140.2073,140.2839,140.1977,140.2456,3965.0
2021-12-30 10:00:00,146.53,146.56,146.4,146.49,6446.0,140.2456,140.2743,140.1211,140.2073,6446.0
2021-12-30 10:05:00,146.49,146.64,146.48,146.63,12246.0,140.2073,140.3508,140.1977,140.3413,12246.0
2021-12-30 10:10:00,146.62,146.67,146.56,146.67,12883.0,140.3317,140.3796,140.2743,140.3796,12883.0
2021-12-30 10:15:00,146.67,146.71,146.64,146.71,6326.0,140.3796,140.4178,140.3508,140.4178,6326.0
2021-12-30 10:20:00,146.7,146.71,146.62,146.67,4454.0,140.4083,140.4178,140.3317,140.3796,4454.0
2021-12-30 10:25:00,146.69,146.73,146.66,146.66,8216.0,140.3987,140.437,140.37,140.37,8216.0
2021-12-30 10:30:00,146.67,146.67,146.57,146.62,7579.0,140.3796,140.3796,140.2839,140.3317,7579.0
2021-12-30 10:35:00,146.62,146.64,146.57,146.6,9967.0,140.3317,140.3508,140.2839,140.3126,9967.0
2021-12-30 10:40:00,146.6,146.67,146.59,146.65,6278.0,140.3126,140.3796,140.303,140.3604,6278.0
2021-12-30 10:45:00,146.67,146.67,146.63,146.64,3317.0,140.3796,140.3796,140.3413,140.3508,3317.0
2021-12-30 10:50:00,146.64,146.67,146.61,146.61,4650.0,140.3508,140.3796,140.3221,140.3221,4650.0
2021-12-30 10:55:00,146.6,146.6,146.46,146.47,12119.0,140.3126,140.3126,140.1786,140.1881,12119.0
2021-12-30 11:00:00,146.44,146.49,146.4,146.48,5349.0,140.1594,140.2073,140.1211,140.1977,5349.0
2021-12-30 11:05:00,146.48,146.49,146.44,146.46,12002.0,140.1977,140.2073,140.1594,140.1786,12002.0
2021-12-30 11:10:00,146.46,146.54,146.45,146.54,14819.0,140.1786,140.2551,140.169,140.2551,14819.0
2021-12-30 11:15:00,146.53,146.56,146.51,146.52,6759.0,140.2456,140.2743,140.2264,140.236,6759.0
2021-12-30 11:20:00,146.49,146.53,146.46,146.53,2728.0,140.2073,140.2456,140.1786,140.2456,2728.0
2021-12-30 11:25:00,146.52,146.58,146.51,146.56,3172.0,140.236,140.2934,140.2264,140.2743,3172.0
2021-12-30 11:30:00,146.54,146.59,146.52,146.54,6912.0,140.2551,140.303,140.236,140.2551,6912.0
2021-12-30 11:35:00,146.55,146.56,146.53,146.56,9189.0,140.2647,140.2743,140.2456,140.2743,9189.0
2021-12-30 11:40:00,146.56,146.56,146.45,146.48,7473.0,140.2743,140.2743,140.169,140.1977,7473.0
2021-12-30 11:45:00,146.5,146.51,146.47,146.51,4092.0,140.2169,140.2264,140.1881,140.2264,4092.0
2021-12-30 11:50:00,146.49,146.52,146.49,146.51,3573.0,140.2073,140.236,140.2073,140.2264,3573.0
2021-12-30 11:55:00,146.51,146.54,146.48,146.54,5942.0,140.2264,140.2551,140.1977,140.2551,5942.0
2021-12-30 12:00:00,146.54,146.61,146.54,146.61,4542.0,140.2551,140.3221,140.2551,140.3221,4542.0
2021-12-30 12:05:00,146.61,146.61,146.55,146.55,4341.0,140.3221,140.3221,140.2647,140.2647,4341.0
2021-12-30 12:10:00,146.54,146.54,146.49,146.5,3132.0,140.2551,140.2551,140.2073,140.2169,3132.0
2021-12-30 12:15:00,146.5,146.51,146.44,146.46,7414.0,140.2169,140.2264,140.1594,140.1786,7414.0
2021-12-30 12:20:00,146.44,146.47,146.44,146.44,2625.0,140.1594,140.1881,140.1594,140.1594,2625.0
2021-12-30 12:25:00,146.46,146.51,146.45,146.51,2756.0,140.1786,140.2264,140.169,140.2264,2756.0
2021-12-30 12:30:00,146.52,146.54,146.5,146.52,1870.0,140.236,140.2551,140.2169,140.236,1870.0
2021-12-30 12:35:00,146.52,146.57,146.52,146.57,2660.0,140.236,140.2839,140.236,140.2839,2660.0
2021-12-30 12:40:00,146.56,146.61,146.56,146.6,5872.0,140.2743,140.3221,140.2743,140.3126,5872.0
2021-12-30 12:45:00,146.58,146.59,146.57,146.57,1828.0,140.2934,140.303,140.2839,140.2839,1828.0
2021-12-30 12:50:00,146.56,146.57,146.54,146.55,1751.0,140.2743,140.2839,140.2551,140.2647,1751.0
2021-12-30 12:55:00,146.56,146.59,146.56,146.59,3272.0,140.2743,140.303,140.2743,140.303,3272.0
2021-12-30 13:00:00,146.59,146.59,146.56,146.57,2565.0,140.303,140.303,140.2743,140.2839,2565.0
2021-12-30 13:05:00,146.57,146.61,146.57,146.6,7241.0,140.2839,140.3221,140.2839,140.3126,7241.0
2021-12-30 13:10:00,146.58,146.58,146.55,146.56,1435.0,140.2934,140.2934,140.2647,140.2743,1435.0
2021-12-30 13:15:00,146.56,146.57,146.53,146.53,18011.0,140.2743,140.2839,140.2456,140.2456,18011.0
2021-12-30 13:20:00,146.54,146.6,146.52,146.58,6837.0,140.2551,140.3126,140.236,140.2934,6837.0
2021-12-30 13:25:00,146.59,146.59,146.54,146.57,4360.0,140.303,140.303,140.2551,140.2839,4360.0
2021-12-30 13:30:00,146.56,146.62,146.56,146.62,3020.0,140.2743,140.3317,140.2743,140.3317,3020.0
2021-12-30 13:35:00,146.61,146.62,146.58,146.61,7839.0,140.3221,140.3317,140.2934,140.3221,7839.0
2021-12-30 13:40:00,146.59,146.62,146.58,146.61,6600.0,140.303,140.3317,140.2934,140.3221,6600.0
2021-12-30 13:45:00,146.62,146.66,146.62,146.64,6374.0,140.3317,140.37,140.3317,140.3508,6374.0
2021-12-30 13:50:00,146.64,146.68,146.63,146.67,6529.0,140.3508,140.3891,140.3413,140.3796,6529.0
2021-12-30 13:55:00,146.67,146.67,146.62,146.63,13626.0,140.3796,140.3796,140.3317,140.3413,13626.0
2021-12-30 14:00:00,146.63,146.63,146.5,146.53,4306.0,140.3413,140.3413,140.2169,140.2456,4306.0
2021-12-30 14:05:00,146.53,146.59,146.5,146.58,8231.0,140.2456,140.303,140.2169,140.2934,8231.0
2021-12-30 14:10:00,146.56,146.56,146.52,146.54,3382.0,140.2743,140.2743,140.236,140.2551,3382.0
2021-12-30 14:15:00,146.55,146.59,146.55,146.57,4529.0,140.2647,140.303,140.2647,140.2839,4529.0
2021-12-30 14:20:00,146.56,146.59,146.54,146.55,8130.0,140.2743,140.303,140.2551,140.2647,8130.0
2021-12-30 14:25:00,146.55,146.6,146.54,146.6,5683.0,140.2647,140.3126,140.2551,140.3126,5683.0
2021-12-30 14:30:00,146.59,146.6,146.55,146.56,5144.0,140.303,140.3126,140.2647,140.2743,5144.0
2021-12-30 14:35:00,146.56,146.6,146.56,146.6,5012.0,140.2743,140.3126,140.2743,140.3126,5012.0
2021-12-30 14:40:00,146.61,146.63,146.6,146.63,1436.0,140.3221,140.3413,140.3126,140.3413,1436.0
2021-12-30 14:45:00,146.63,146.63,146.57,146.59,2701.0,140.3413,140.3413,140.2839,140.303,2701.0
2021-12-30 14:50:00,146.59,146.59,146.55,146.56,6039.0,140.303,140.303,140.2647,140.2743,6039.0
2021-12-30 14:55:00,146.56,146.58,146.55,146.58,5349.0,140.2743,140.2934,140.2647,140.2934,5349.0
2021-12-30 15:00:00,146.59,146.59,146.47,146.53,5521.0,140.303,140.303,140.1881,140.2456,5521.0
2021-12-30 15:05:00,146.52,146.54,146.48,146.49,4168.0,140.236,140.2551,140.1977,140.2073,4168.0
2021-12-30 15:10:00,146.49,146.49,146.42,146.45,8834.0,140.2073,140.2073,140.1403,140.169,8834.0
2021-12-30 15:15:00,146.45,146.51,146.42,146.49,3840.0,140.169,140.2264,140.1403,140.2073,3840.0
2021-12-30 15:20:00,146.5,146.51,146.44,146.44,3040.0,140.2169,140.2264,140.1594,140.1594,3040.0
2021-12-30 15:25:00,146.44,146.48,146.41,146.42,5866.0,140.1594,140.1977,140.1307,140.1403,5866.0
2021-12-30 15:30:00,146.43,146.47,146.38,146.38,8070.0,140.1499,140.1881,140.102,140.102,8070.0
2021-12-30 15:35:00,146.39,146.41,146.32,146.36,9686.0,140.1116,140.1307,140.0446,140.0829,9686.0
2021-12-30 15:40:00,146.33,146.35,146.18,146.24,11747.0,140.0541,140.0733,139.9106,139.968,11747.0
2021-12-30 15:45:00,146.19,146.26,146.1,146.15,13643.0,139.9201,139.9871,139.834,139.8819,13643.0
2021-12-30 15:50:00,146.15,146.15,145.89,146.02,20687.0,139.8819,139.8819,139.633,139.7574,20687.0
2021-12-30 15:55:00,146.03,146.04,145.78,145.93,21720.0,139.767,139.7766,139.5277,139.6713,21720.0
2021-12-31 09:30:00,145.79,145.97,145.71,145.9,18383.0,139.5373,139.7096,139.4607,139.6426,18383.0
2021-12-31 09:35:00,145.97,146.04,145.92,146.0,9835.0,139.7096,139.7766,139.6617,139.7383,9835.0
2021-12-31 09:40:00,146.03,146.05,145.77,145.78,8398.0,139.767,139.7862,139.5182,139.5277,8398.0
2021-12-31 09:45:00,145.79,145.83,145.56,145.62,14502.0,139.5373,139.5756,139.3172,139.3746,14502.0
2021-12-31 09:50:00,145.66,145.79,145.65,145.79,4574.0,139.4129,139.5373,139.4033,139.5373,4574.0
2021-12-31 09:55:00,145.79,145.85,145.59,145.59,4333.0,139.5373,139.5947,139.3459,139.3459,4333.0
2021-12-31 10:00:00,145.64,145.71,145.43,145.58,17369.0,139.3937,139.4607,139.1927,139.3363,17369.0
2021-12-31 10:05:00,145.58,145.81,145.58,145.75,10857.0,139.3363,139.5564,139.3363,139.499,10857.0
2021-12-31 10:10:00,145.77,145.81,145.7,145.7,9389.0,139.5182,139.5564,139.4512,139.4512,9389.0
2021-12-31 10:15:00,145.72,145.9,145.72,145.88,3300.0,139.4703,139.6426,139.4703,139.6234,3300.0
2021-12-31 10:20:00,145.85,145.85,145.72,145.72,3223.0,139.5947,139.5947,139.4703,139.4703,3223.0
2021-12-31 10:25:00,145.75,145.87,145.75,145.85,4807.0,139.499,139.6139,139.499,139.5947,4807.0
2021-12-31 10:30:00,145.85,145.85,145.6,145.6,12871.0,139.5947,139.5947,139.3555,139.3555,12871.0
2021-12-31 10:35:00,145.63,145.68,145.58,145.65,4445.0,139.3842,139.432,139.3363,139.4033,4445.0
2021-12-31 10:40:00,145.64,145.64,145.56,145.6,10338.0,139.3937,139.3937,139.3172,139.3555,10338.0
2021-12-31 10:45:00,145.7,145.7,145.62,145.67,4906.0,139.4512,139.4512,139.3746,139.4225,4906.0
2021-12-31 10:50:00,145.65,145.77,145.57,145.77,11198.0,139.4033,139.5182,139.3267,139.5182,11198.0
2021-12-31 10:55:00,145.77,145.79,145.75,145.75,2435.0,139.5182,139.5373,139.499,139.499,2435.0
2021-12-31 11:00:00,145.78,145.8,145.68,145.72,9526.0,139.5277,139.5469,139.432,139.4703,9526.0
2021-12-31 11:05:00,145.7,145.73,145.67,145.71,6142.0,139.4512,139.4799,139.4225,139.4607,6142.0
2021-12-31 11:10:00,145.68,145.81,145.68,145.75,4521.0,139.432,139.5564,139.432,139.499,4521.0
2021-12-31 11:15:00,145.73,145.8,145.73,145.8,2367.0,139.4799,139.5469,139.4799,139.5469,2367.0
2021-12-31 11:20:00,145.77,145.81,145.75,145.75,1442.0,139.5182,139.5564,139.499,139.499,1442.0
2021-12-31 11:25:00,145.75,145.81,145.74,145.8,1587.0,139.499,139.5564,139.4894,139.5469,1587.0
2021-12-31 11:30:00,145.79,145.8,145.77,145.77,14045.0,139.5373,139.5469,139.5182,139.5182,14045.0
2021-12-31 11:35:00,145.77,145.78,145.72,145.75,1541.0,139.5182,139.5277,139.4703,139.499,1541.0
2021-12-31 11:40:00,145.8,145.82,145.8,145.82,2298.0,139.5469,139.566,139.5469,139.566,2298.0
2021-12-31 11:45:00,145.85,145.86,145.77,145.8,2435.0,139.5947,139.6043,139.5182,139.5469,2435.0
2021-12-31 11:50:00,145.75,145.75,145.66,145.66,2147.0,139.499,139.499,139.4129,139.4129,2147.0
2021-12-31 11:55:00,145.68,145.72,145.63,145.65,5684.0,139.432,139.4703,139.3842,139.4033,5684.0
2021-12-31 12:00:00,145.65,145.74,145.57,145.71,4922.0,139.4033,139.4894,139.3267,139.4607,4922.0
2021-12-31 12:05:00,145.72,145.76,145.71,145.72,2435.0,139.4703,139.5086,139.4607,139.4703,2435.0
2021-12-31 12:10:00,145.7,145.73,145.63,145.66,2545.0,139.4512,139.4799,139.3842,139.4129,2545.0
2021-12-31 12:15:00,145.62,145.63,145.55,145.57,8943.0,139.3746,139.3842,139.3076,139.3267,8943.0
2021-12-31 12:20:00,145.56,145.67,145.56,145.67,3270.0,139.3172,139.4225,139.3172,139.4225,3270.0
2021-12-31 12:25:00,145.71,145.71,145.65,145.65,1811.0,139.4607,139.4607,139.4033,139.4033,1811.0
2021-12-31 12:30:00,145.65,145.67,145.64,145.67,1836.0,139.4033,139.4225,139.3937,139.4225,1836.0
2021-12-31 12:35:00,145.69,145.77,145.69,145.77,580.0,139.4416,139.5182,139.4416,139.5182,580.0
2021-12-31 12:40:00,145.8,145.8,145.77,145.79,2908.0,139.5469,139.5469,139.5182,139.5373,2908.0
2021-12-31 12:45:00,145.78,145.79,145.73,145.73,2322.0,139.5277,139.5373,139.4799,139.4799,2322.0
2021-12-31 12:50:00,145.72,145.79,145.72,145.79,1635.0,139.4703,139.5373,139.4703,139.5373,1635.0
2021-12-31 12:55:00,145.78,145.94,145.77,145.94,9216.0,139.5277,139.6809,139.5182,139.6809,9216.0
2021-12-31 13:00:00,145.95,146.0,145.92,146.0,1581.0,139.6904,139.7383,139.6617,139.7383,1581.0
2021-12-31 13:05:00,146.01,146.02,145.97,145.98,1371.0,139.7479,139.7574,139.7096,139.7192,1371.0
2021-12-31 13:10:00,145.99,145.99,145.96,145.97,1451.0,139.7287,139.7287,139.7,139.7096,1451.0
2021-12-31 13:15:00,145.95,145.96,145.93,145.94,5467.0,139.6904,139.7,139.6713,139.6809,5467.0
2021-12-31 13:20:00,145.93,145.99,145.92,145.98,2061.0,139.6713,139.7287,139.6617,139.7192,2061.0
2021-12-31 13:25:00,145.94,146.0,145.94,146.0,8807.0,139.6809,139.7383,139.6809,139.7383,8807.0
2021-12-31 13:30:00,146.02,146.04,145.94,146.02,5276.0,139.7574,139.7766,139.6809,139.7574,5276.0
2021-12-31 13:35:00,146.03,146.04,145.95,145.96,2600.0,139.767,139.7766,139.6904,139.7,2600.0
2021-12-31 13:40:00,145.93,145.93,145.87,145.87,3515.0,139.6713,139.6713,139.6139,139.6139,3515.0
2021-12-31 13:45:00,145.86,145.9,145.85,145.89,5074.0,139.6043,139.6426,139.5947,139.633,5074.0
2021-12-31 13:50:00,145.89,145.9,145.86,145.9,6685.0,139.633,139.6426,139.6043,139.6426,6685.0
2021-12-31 13:55:00,145.94,146.0,145.93,145.99,3110.0,139.6809,139.7383,139.6713,139.7287,3110.0
2021-12-31 14:00:00,146.0,146.05,145.99,146.04,3990.0,139.7383,139.7862,139.7287,139.7766,3990.0
2021-12-31 14:05:00,146.05,146.1,146.01,146.03,2883.0,139.7862,139.834,139.7479,139.767,2883.0
2021-12-31 14:10:00,146.0,146.04,145.99,145.99,1847.0,139.7383,139.7766,139.7287,139.7287,1847.0
2021-12-31 14:15:00,145.98,145.98,145.88,145.89,4945.0,139.7192,139.7192,139.6234,139.633,4945.0
2021-12-31 14:20:00,145.9,145.9,145.87,145.88,789.0,139.6426,139.6426,139.6139,139.6234,789.0
2021-12-31 14:25:00,145.88,145.92,145.85,145.92,67853.0,139.6234,139.6617,139.5947,139.6617,67853.0
2021-12-31 14:30:00,145.92,146.0,145.92,146.0,3572.0,139.6617,139.7383,139.6617,139.7383,3572.0
2021-12-31 14:35:00,145.96,145.97,145.92,145.96,3278.0,139.7,139.7096,139.6617,139.7,3278.0
2021-12-31 14:40:00,145.98,145.98,145.96,145.96,337.0,139.7192,139.7192,139.7,139.7,337.0
2021-12-31 14:45:00,145.94,145.94,145.89,145.9,539.0,139.6809,139.6809,139.633,139.6426,539.0
2021-12-31 14:50:00,145.91,145.91,145.88,145.91,955.0,139.6522,139.6522,139.6234,139.6522,955.0
2021-12-31 14:55:00,145.84,145.85,145.82,145.84,3679.0,139.5852,139.5947,139.566,139.5852,3679.0
2021-12-31 15:00:00,145.87,146.01,145.87,146.0,7138.0,139.6139,139.7479,139.6139,139.7383,7138.0
2021-12-31 15:05:00,145.97,145.98,145.94,145.98,1577.0,139.7096,139.7192,139.6809,139.7192,1577.0
2021-12-31 15:10:00,145.96,145.96,145.95,145.95,209.0,139.7,139.7,139.6904,139.6904,209.0
2021-12-31 15:15:00,145.87,145.92,145.87,145.9,1936.0,139.6139,139.6617,139.6139,139.6426,1936.0
2021-12-31 15:20:00,145.91,145.94,145.9,145.93,3320.0,139.6522,139.6809,139.6426,139.6713,3320.0
2021-12-31 15:25:00,145.94,146.07,145.94,146.07,1807.0,139.6809,139.8053,139.6809,139.8053,1807.0
2021-12-31 15:30:00,146.04,146.05,145.94,145.95,2298.0,139.7766,139.7862,139.6809,139.6904,2298.0
2021-12-31 15:35:00,145.93,145.93,145.89,145.92,2746.0,139.6713,139.6713,139.633,139.6617,2746.0
2021-12-31 15:40:00,145.95,146.04,145.94,146.03,15127.0,139.6904,139.7766,139.6809,139.767,15127.0
2021-12-31 15:45:00,146.02,146.11,145.99,145.99,11216.0,139.7574,139.8436,139.7287,139.7287,11216.0
2021-12-31 15:50:00,145.93,145.93,145.56,145.56,17858.0,139.6713,139.6713,139.3172,139.3172,17858.0
2021-12-31 15:55:00,145.58,145.62,145.47,145.48,55089.0,139.3363,139.3746,139.231,139.2406,55089.0
2022-01-03 09:30:00,145.79,145.88,145.6,145.86,30198.0,139.5373,139.6234,139.3555,139.6043,30198.0
2022-01-03 09:35:00,145.84,145.96,145.68,145.68,10205.0,139.5852,139.7,139.432,139.432,10205.0
2022-01-03 09:40:00,145.69,145.7,145.45,145.49,8902.0,139.4416,139.4512,139.2119,139.2502,8902.0
2022-01-03 09:45:00,145.52,145.56,144.75,144.85,40664.0,139.2789,139.3172,138.5419,138.6376,40664.0
2022-01-03 09:50:00,144.87,144.96,144.57,144.82,48167.0,138.6568,138.7429,138.3696,138.6089,48167.0
2022-01-03 09:55:00,144.74,144.95,144.69,144.74,38342.0,138.5323,138.7333,138.4845,138.5323,38342.0
2022-01-03 10:00:00,144.76,144.98,144.72,144.85,21973.0,138.5515,138.762,138.5132,138.6376,21973.0
2022-01-03 10:05:00,144.84,144.9,144.72,144.79,22038.0,138.628,138.6855,138.5132,138.5802,22038.0
2022-01-03 10:10:00,144.89,145.14,144.86,145.12,20197.0,138.6759,138.9152,138.6472,138.896,20197.0
2022-01-03 10:15:00,145.09,145.23,145.03,145.14,9410.0,138.8673,139.0013,138.8099,138.9152,9410.0
2022-01-03 10:20:00,145.1,145.15,144.91,145.11,8239.0,138.8769,138.9248,138.695,138.8865,8239.0
2022-01-03 10:25:00,145.13,145.23,145.1,145.2,9938.0,138.9056,139.0013,138.8769,138.9726,9938.0
2022-01-03 10:30:00,145.21,145.21,144.81,144.96,23927.0,138.9822,138.9822,138.5993,138.7429,23927.0
2022-01-03 10:35:00,144.96,144.99,144.87,144.96,14938.0,138.7429,138.7716,138.6568,138.7429,14938.0
2022-01-03 10:40:00,144.89,145.02,144.84,144.85,7736.0,138.6759,138.8003,138.628,138.6376,7736.0
2022-01-03 10:45:00,144.84,145.05,144.79,144.97,15104.0,138.628,138.829,138.5802,138.7525,15104.0
2022-01-03 10:50:00,144.98,144.98,144.82,144.83,16617.0,138.762,138.762,138.6089,138.6185,16617.0
2022-01-03 10:55:00,144.84,144.9,144.78,144.81,14532.0,138.628,138.6855,138.5706,138.5993,14532.0
2022-01-03 11:00:00,144.84,144.84,144.65,144.66,5553.0,138.628,138.628,138.4462,138.4558,5553.0
2022-01-03 11:05:00,144.72,144.8,144.58,144.62,6433.0,138.5132,138.5898,138.3792,138.4175,6433.0
2022-01-03 11:10:00,144.59,144.6,144.46,144.47,5463.0,138.3888,138.3983,138.2643,138.2739,5463.0
2022-01-03 11:15:00,144.49,144.53,144.39,144.47,6724.0,138.2931,138.3313,138.1973,138.2739,6724.0
2022-01-03 11:20:00,144.43,144.57,144.41,144.56,25766.0,138.2356,138.3696,138.2165,138.3601,25766.0
2022-01-03 11:25:00,144.53,144.56,144.46,144.51,11418.0,138.3313,138.3601,138.2643,138.3122,11418.0
2022-01-03 11:30:00,144.52,144.54,144.49,144.49,2629.0,138.3218,138.3409,138.2931,138.2931,2629.0
2022-01-03 11:35:00,144.52,144.54,144.23,144.27,14753.0,138.3218,138.3409,138.0442,138.0825,14753.0
2022-01-03 11:40:00,144.28,144.49,144.28,144.49,5174.0,138.0921,138.2931,138.0921,138.2931,5174.0
2022-01-03 11:45:00,144.47,144.61,144.45,144.59,3503.0,138.2739,138.4079,138.2548,138.3888,3503.0
2022-01-03 11:50:00,144.53,144.53,144.41,144.49,5401.0,138.3313,138.3313,138.2165,138.2931,5401.0
2022-01-03 11:55:00,144.46,144.5,144.45,144.49,2223.0,138.2643,138.3026,138.2548,138.2931,2223.0
2022-01-03 12:00:00,144.46,144.49,144.38,144.48,6974.0,138.2643,138.2931,138.1878,138.2835,6974.0
2022-01-03 12:05:00,144.53,144.6,144.46,144.59,4509.0,138.3313,138.3983,138.2643,138.3888,4509.0
2022-01-03 12:10:00,144.57,144.62,144.5,144.62,3258.0,138.3696,138.4175,138.3026,138.4175,3258.0
2022-01-03 12:15:00,144.62,144.65,144.58,144.64,3729.0,138.4175,138.4462,138.3792,138.4366,3729.0
2022-01-03 12:20:00,144.66,144.76,144.65,144.73,4555.0,138.4558,138.5515,138.4462,138.5228,4555.0
2022-01-03 12:25:00,144.71,144.72,144.67,144.71,97382.0,138.5036,138.5132,138.4653,138.5036,97382.0
2022-01-03 12:30:00,144.71,144.71,144.62,144.64,26464.0,138.5036,138.5036,138.4175,138.4366,26464.0
2022-01-03 12:35:00,144.65,144.66,144.56,144.57,6249.0,138.4462,138.4558,138.3601,138.3696,6249.0
2022-01-03 12:40:00,144.57,144.58,144.51,144.54,7496.0,138.3696,138.3792,138.3122,138.3409,7496.0
2022-01-03 12:45:00,144.59,144.63,144.59,144.63,7265.0,138.3888,138.4271,138.3888,138.4271,7265.0
2022-01-03 12:50:00,144.64,144.65,144.52,144.52,4851.0,138.4366,138.4462,138.3218,138.3218,4851.0
2022-01-03 12:55:00,144.53,144.56,144.52,144.54,4607.0,138.3313,138.3601,138.3218,138.3409,4607.0
2022-01-03 13:00:00,144.56,144.57,144.48,144.53,8556.0,138.3601,138.3696,138.2835,138.3313,8556.0
2022-01-03 13:05:00,144.55,144.58,144.51,144.53,8293.0,138.3505,138.3792,138.3122,138.3313,8293.0
2022-01-03 13:10:00,144.51,144.71,144.48,144.66,19642.0,138.3122,138.5036,138.2835,138.4558,19642.0
2022-01-03 13:15:00,144.66,144.67,144.63,144.67,3083.0,138.4558,138.4653,138.4271,138.4653,3083.0
2022-01-03 13:20:00,144.63,144.68,144.63,144.65,15267.0,138.4271,138.4749,138.4271,138.4462,15267.0
2022-01-03 13:25:00,144.64,144.67,144.63,144.63,3146.0,138.4366,138.4653,138.4271,138.4271,3146.0
2022-01-03 13:30:00,144.65,144.65,144.57,144.58,4864.0,138.4462,138.4462,138.3696,138.3792,4864.0
2022-01-03 13:35:00,144.61,144.61,144.58,144.59,2950.0,138.4079,138.4079,138.3792,138.3888,2950.0
2022-01-03 13:40:00,144.59,144.73,144.56,144.73,5906.0,138.3888,138.5228,138.3601,138.5228,5906.0
2022-01-03 13:45:00,144.71,144.73,144.68,144.72,4904.0,138.5036,138.5228,138.4749,138.5132,4904.0
2022-01-03 13:50:00,144.72,144.79,144.72,144.79,18576.0,138.5132,138.5802,138.5132,138.5802,18576.0
2022-01-03 13:55:00,144.82,144.86,144.8,144.86,5278.0,138.6089,138.6472,138.5898,138.6472,5278.0
2022-01-03 14:00:00,144.86,144.89,144.8,144.84,11448.0,138.6472,138.6759,138.5898,138.628,11448.0
2022-01-03 14:05:00,144.85,144.95,144.8,144.94,57538.0,138.6376,138.7333,138.5898,138.7238,57538.0
2022-01-03 14:10:00,144.94,144.94,144.88,144.9,5175.0,138.7238,138.7238,138.6663,138.6855,5175.0
2022-01-03 14:15:00,144.88,144.95,144.85,144.91,17318.0,138.6663,138.7333,138.6376,138.695,17318.0
2022-01-03 14:20:00,144.91,144.92,144.86,144.86,11683.0,138.695,138.7046,138.6472,138.6472,11683.0
2022-01-03 14:25:00,144.88,144.94,144.86,144.93,15598.0,138.6663,138.7238,138.6472,138.7142,15598.0
2022-01-03 14:30:00,144.94,144.96,144.89,144.91,10523.0,138.7238,138.7429,138.6759,138.695,10523.0
2022-01-03 14:35:00,144.92,144.96,144.89,144.96,7780.0,138.7046,138.7429,138.6759,138.7429,7780.0
2022-01-03 14:40:00,145.0,145.16,145.0,145.15,14771.0,138.7812,138.9343,138.7812,138.9248,14771.0
2022-01-03 14:45:00,145.14,145.18,145.1,145.11,3581.0,138.9152,138.9535,138.8769,138.8865,3581.0
2022-01-03 14:50:00,145.12,145.15,145.05,145.06,5722.0,138.896,138.9248,138.829,138.8386,5722.0
2022-01-03 14:55:00,145.03,145.03,144.97,144.98,2587.0,138.8099,138.8099,138.7525,138.762,2587.0
2022-01-03 15:00:00,144.98,145.03,144.93,145.03,13355.0,138.762,138.8099,138.7142,138.8099,13355.0
2022-01-03 15:05:00,145.04,145.04,144.98,145.03,7929.0,138.8195,138.8195,138.762,138.8099,7929.0
2022-01-03 15:10:00,145.02,145.08,145.02,145.04,14993.0,138.8003,138.8578,138.8003,138.8195,14993.0
2022-01-03 15:15:00,145.07,145.07,145.01,145.05,7466.0,138.8482,138.8482,138.7908,138.829,7466.0
2022-01-03 15:20:00,145.06,145.11,145.04,145.04,4524.0,138.8386,138.8865,138.8195,138.8195,4524.0
2022-01-03 15:25:00,145.07,145.09,145.02,145.03,9060.0,138.8482,138.8673,138.8003,138.8099,9060.0
2022-01-03 15:30:00,145.05,145.09,145.0,145.09,12043.0,138.829,138.8673,138.7812,138.8673,12043.0
2022-01-03 15:35:00,145.11,145.21,145.06,145.11,19285.0,138.8865,138.9822,138.8386,138.8865,19285.0
2022-01-03 15:40:00,145.1,145.1,144.87,144.94,18411.0,138.8769,138.8769,138.6568,138.7238,18411.0
2022-01-03 15:45:00,144.96,145.18,144.94,145.18,12522.0,138.7429,138.9535,138.7238,138.9535,12522.0
2022-01-03 15:50:00,145.19,145.21,145.05,145.16,22804.0,138.963,138.9822,138.829,138.9343,22804.0
2022-01-03 15:55:00,145.15,145.19,145.04,145.15,55541.0,138.9248,138.963,138.8195,138.9248,55541.0
2022-01-04 09:30:00,145.25,145.62,145.25,145.6,39060.0,139.0205,139.3746,139.0205,139.3555,39060.0
2022-01-04 09:35:00,145.56,145.71,145.51,145.63,25425.0,139.3172,139.4607,139.2693,139.3842,25425.0
2022-01-04 09:40:00,145.62,145.69,145.53,145.68,23021.0,139.3746,139.4416,139.2885,139.432,23021.0
2022-01-04 09:45:00,145.68,145.76,145.58,145.58,32324.0,139.432,139.5086,139.3363,139.3363,32324.0
2022-01-04 09:50:00,145.57,145.69,145.47,145.69,45086.0,139.3267,139.4416,139.231,139.4416,45086.0
2022-01-04 09:55:00,145.68,145.69,145.53,145.54,20428.0,139.432,139.4416,139.2885,139.298,20428.0
2022-01-04 10:00:00,145.53,145.56,145.37,145.42,12136.0,139.2885,139.3172,139.1353,139.1832,12136.0
2022-01-04 10:05:00,145.43,145.45,145.35,145.36,15299.0,139.1927,139.2119,139.1162,139.1257,15299.0
2022-01-04 10:10:00,145.41,145.42,145.23,145.27,6355.0,139.1736,139.1832,139.0013,139.0396,6355.0
2022-01-04 10:15:00,145.27,145.32,145.2,145.21,10966.0,139.0396,139.0875,138.9726,138.9822,10966.0
2022-01-04 10:20:00,145.22,145.36,145.22,145.25,7124.0,138.9918,139.1257,138.9918,139.0205,7124.0
2022-01-04 10:25:00,145.2,145.4,145.13,145.4,15166.0,138.9726,139.164,138.9056,139.164,15166.0
2022-01-04 10:30:00,145.4,145.43,145.23,145.25,12433.0,139.164,139.1927,139.0013,139.0205,12433.0
2022-01-04 10:35:00,145.26,145.29,145.09,145.09,9816.0,139.03,139.0587,138.8673,138.8673,9816.0
2022-01-04 10:40:00,145.1,145.16,144.91,144.98,17795.0,138.8769,138.9343,138.695,138.762,17795.0
2022-01-04 10:45:00,144.97,145.02,144.92,144.95,4152.0,138.7525,138.8003,138.7046,138.7333,4152.0
2022-01-04 10:50:00,144.97,144.97,144.86,144.86,3543.0,138.7525,138.7525,138.6472,138.6472,3543.0
2022-01-04 10:55:00,144.85,144.85,144.67,144.73,8192.0,138.6376,138.6376,138.4653,138.5228,8192.0
2022-01-04 11:00:00,144.74,144.75,144.52,144.61,16367.0,138.5323,138.5419,138.3218,138.4079,16367.0
2022-01-04 11:05:00,144.62,144.71,144.61,144.66,11188.0,138.4175,138.5036,138.4079,138.4558,11188.0
2022-01-04 11:10:00,144.67,144.7,144.53,144.66,8415.0,138.4653,138.4941,138.3313,138.4558,8415.0
2022-01-04 11:15:00,144.68,144.71,144.57,144.68,4727.0,138.4749,138.5036,138.3696,138.4749,4727.0
2022-01-04 11:20:00,144.66,144.72,144.58,144.69,26768.0,138.4558,138.5132,138.3792,138.4845,26768.0
2022-01-04 11:25:00,144.7,144.73,144.58,144.73,7039.0,138.4941,138.5228,138.3792,138.5228,7039.0
2022-01-04 11:30:00,144.7,144.87,144.7,144.87,9207.0,138.4941,138.6568,138.4941,138.6568,9207.0
2022-01-04 11:35:00,144.85,144.88,144.84,144.85,3300.0,138.6376,138.6663,138.628,138.6376,3300.0
2022-01-04 11:40:00,144.81,144.88,144.78,144.88,4263.0,138.5993,138.6663,138.5706,138.6663,4263.0
2022-01-04 11:45:00,144.89,145.03,144.87,144.99,9730.0,138.6759,138.8099,138.6568,138.7716,9730.0
2022-01-04 11:50:00,144.97,144.98,144.89,144.96,22476.0,138.7525,138.762,138.6759,138.7429,22476.0
2022-01-04 11:55:00,144.96,144.98,144.86,144.88,3203.0,138.7429,138.762,138.6472,138.6663,3203.0
2022-01-04 12:00:00,144.89,144.92,144.79,144.81,7942.0,138.6759,138.7046,138.5802,138.5993,7942.0
2022-01-04 12:05:00,144.82,144.91,144.79,144.86,3456.0,138.6089,138.695,138.5802,138.6472,3456.0
2022-01-04 12:10:00,144.86,144.98,144.86,144.95,5220.0,138.6472,138.762,138.6472,138.7333,5220.0
2022-01-04 12:15:00,144.94,145.01,144.93,144.97,6183.0,138.7238,138.7908,138.7142,138.7525,6183.0
2022-01-04 12:20:00,144.96,145.01,144.95,144.96,21594.0,138.7429,138.7908,138.7333,138.7429,21594.0
2022-01-04 12:25:00,144.96,144.96,144.89,144.89,3704.0,138.7429,138.7429,138.6759,138.6759,3704.0
2022-01-04 12:30:00,144.89,144.89,144.83,144.85,9760.0,138.6759,138.6759,138.6185,138.6376,9760.0
2022-01-04 12:35:00,144.88,144.94,144.86,144.87,3289.0,138.6663,138.7238,138.6472,138.6568,3289.0
2022-01-04 12:40:00,144.88,144.88,144.81,144.84,2631.0,138.6663,138.6663,138.5993,138.628,2631.0
2022-01-04 12:45:00,144.84,144.91,144.78,144.79,5752.0,138.628,138.695,138.5706,138.5802,5752.0
2022-01-04 12:50:00,144.82,144.85,144.72,144.74,7495.0,138.6089,138.6376,138.5132,138.5323,7495.0
2022-01-04 12:55:00,144.72,144.75,144.66,144.66,30979.0,138.5132,138.5419,138.4558,138.4558,30979.0
2022-01-04 13:00:00,144.66,144.73,144.62,144.71,5564.0,138.4558,138.5228,138.4175,138.5036,5564.0
2022-01-04 13:05:00,144.71,144.85,144.71,144.77,3672.0,138.5036,138.6376,138.5036,138.561,3672.0
2022-01-04 13:10:00,144.78,144.8,144.76,144.77,2857.0,138.5706,138.5898,138.5515,138.561,2857.0
2022-01-04 13:15:00,144.78,144.79,144.7,144.72,9046.0,138.5706,138.5802,138.4941,138.5132,9046.0
2022-01-04 13:20:00,144.72,144.78,144.69,144.76,7843.0,138.5132,138.5706,138.4845,138.5515,7843.0
2022-01-04 13:25:00,144.75,144.86,144.74,144.78,18780.0,138.5419,138.6472,138.5323,138.5706,18780.0
2022-01-04 13:30:00,144.75,144.75,144.5,144.54,5939.0,138.5419,138.5419,138.3026,138.3409,5939.0
2022-01-04 13:35:00,144.54,144.64,144.49,144.64,9529.0,138.3409,138.4366,138.2931,138.4366,9529.0
2022-01-04 13:40:00,144.57,144.61,144.54,144.59,4226.0,138.3696,138.4079,138.3409,138.3888,4226.0
2022-01-04 13:45:00,144.59,144.6,144.56,144.57,2047.0,138.3888,138.3983,138.3601,138.3696,2047.0
2022-01-04 13:50:00,144.56,144.56,144.44,144.45,3613.0,138.3601,138.3601,138.2452,138.2548,3613.0
2022-01-04 13:55:00,144.44,144.44,144.35,144.39,5254.0,138.2452,138.2452,138.1591,138.1973,5254.0
2022-01-04 14:00:00,144.38,144.57,144.38,144.56,13496.0,138.1878,138.3696,138.1878,138.3601,13496.0
2022-01-04 14:05:00,144.56,144.58,144.48,144.49,15563.0,138.3601,138.3792,138.2835,138.2931,15563.0
2022-01-04 14:10:00,144.49,144.6,144.48,144.6,12911.0,138.2931,138.3983,138.2835,138.3983,12911.0
2022-01-04 14:15:00,144.61,144.67,144.61,144.64,11221.0,138.4079,138.4653,138.4079,138.4366,11221.0
2022-01-04 14:20:00,144.61,144.64,144.55,144.56,14383.0,138.4079,138.4366,138.3505,138.3601,14383.0
2022-01-04 14:25:00,144.58,144.65,144.56,144.59,6005.0,138.3792,138.4462,138.3601,138.3888,6005.0
2022-01-04 14:30:00,144.62,144.81,144.61,144.72,9189.0,138.4175,138.5993,138.4079,138.5132,9189.0
2022-01-04 14:35:00,144.72,144.73,144.67,144.7,5718.0,138.5132,138.5228,138.4653,138.4941,5718.0
2022-01-04 14:40:00,144.75,144.83,144.74,144.83,16993.0,138.5419,138.6185,138.5323,138.6185,16993.0
2022-01-04 14:45:00,144.83,144.89,144.8,144.87,27952.0,138.6185,138.6759,138.5898,138.6568,27952.0
2022-01-04 14:50:00,144.89,144.94,144.86,144.91,4114.0,138.6759,138.7238,138.6472,138.695,4114.0
2022-01-04 14:55:00,144.91,144.92,144.87,144.9,6434.0,138.695,138.7046,138.6568,138.6855,6434.0
2022-01-04 15:00:00,144.91,145.0,144.91,144.97,4988.0,138.695,138.7812,138.695,138.7525,4988.0
2022-01-04 15:05:00,144.99,145.0,144.97,144.99,7918.0,138.7716,138.7812,138.7525,138.7716,7918.0
2022-01-04 15:10:00,145.01,145.09,145.01,145.07,14358.0,138.7908,138.8673,138.7908,138.8482,14358.0
2022-01-04 15:15:00,145.1,145.11,145.04,145.06,7858.0,138.8769,138.8865,138.8195,138.8386,7858.0
2022-01-04 15:20:00,145.07,145.21,145.07,145.15,11533.0,138.8482,138.9822,138.8482,138.9248,11533.0
2022-01-04 15:25:00,145.17,145.22,145.13,145.2,10887.0,138.9439,138.9918,138.9056,138.9726,10887.0
2022-01-04 15:30:00,145.2,145.21,145.1,145.15,19256.0,138.9726,138.9822,138.8769,138.9248,19256.0
2022-01-04 15:35:00,145.14,145.18,145.1,145.14,19668.0,138.9152,138.9535,138.8769,138.9152,19668.0
2022-01-04 15:40:00,145.14,145.24,145.11,145.22,19089.0,138.9152,139.0109,138.8865,138.9918,19089.0
2022-01-04 15:45:00,145.2,145.31,145.18,145.29,24697.0,138.9726,139.0779,138.9535,139.0587,24697.0
2022-01-04 15:50:00,145.29,145.42,145.16,145.18,33256.0,139.0587,139.1832,138.9343,138.9535,33256.0
2022-01-04 15:55:00,145.16,145.16,144.96,144.99,17316.0,138.9343,138.9343,138.7429,138.7716,17316.0
2022-01-05 09:30:00,144.78,144.87,144.39,144.39,33174.0,138.5706,138.6568,138.1973,138.1973,33174.0
2022-01-05 09:35:00,144.35,144.63,144.32,144.49,16234.0,138.1591,138.4271,138.1303,138.2931,16234.0
2022-01-05 09:40:00,144.5,144.72,144.42,144.45,17754.0,138.3026,138.5132,138.2261,138.2548,17754.0
2022-01-05 09:45:00,144.47,144.49,144.34,144.44,21330.0,138.2739,138.2931,138.1495,138.2452,21330.0
2022-01-05 09:50:00,144.43,144.65,144.39,144.57,37215.0,138.2356,138.4462,138.1973,138.3696,37215.0
2022-01-05 09:55:00,144.56,144.67,144.53,144.61,18017.0,138.3601,138.4653,138.3313,138.4079,18017.0
2022-01-05 10:00:00,144.61,144.68,144.47,144.53,38991.0,138.4079,138.4749,138.2739,138.3313,38991.0
2022-01-05 10:05:00,144.53,144.65,144.51,144.58,14435.0,138.3313,138.4462,138.3122,138.3792,14435.0
2022-01-05 10:10:00,144.57,144.67,144.54,144.56,13619.0,138.3696,138.4653,138.3409,138.3601,13619.0
2022-01-05 10:15:00,144.58,144.65,144.53,144.57,19777.0,138.3792,138.4462,138.3313,138.3696,19777.0
2022-01-05 10:20:00,144.57,144.74,144.57,144.69,19634.0,138.3696,138.5323,138.3696,138.4845,19634.0
2022-01-05 10:25:00,144.75,144.86,144.75,144.76,10443.0,138.5419,138.6472,138.5419,138.5515,10443.0
2022-01-05 10:30:00,144.7,144.73,144.51,144.54,15276.0,138.4941,138.5228,138.3122,138.3409,15276.0
2022-01-05 10:35:00,144.56,144.64,144.48,144.54,14756.0,138.3601,138.4366,138.2835,138.3409,14756.0
2022-01-05 10:40:00,144.56,144.57,144.49,144.53,19485.0,138.3601,138.3696,138.2931,138.3313,19485.0
2022-01-05 10:45:00,144.53,144.53,144.42,144.5,7302.0,138.3313,138.3313,138.2261,138.3026,7302.0
2022-01-05 10:50:00,144.5,144.5,144.41,144.43,6217.0,138.3026,138.3026,138.2165,138.2356,6217.0
2022-01-05 10:55:00,144.49,144.55,144.42,144.54,12848.0,138.2931,138.3505,138.2261,138.3409,12848.0
2022-01-05 11:00:00,144.55,144.57,144.46,144.46,10135.0,138.3505,138.3696,138.2643,138.2643,10135.0
2022-01-05 11:05:00,144.42,144.44,144.29,144.32,7772.0,138.2261,138.2452,138.1016,138.1303,7772.0
2022-01-05 11:10:00,144.32,144.33,144.22,144.3,7070.0,138.1303,138.1399,138.0346,138.1112,7070.0
2022-01-05 11:15:00,144.33,144.42,144.33,144.37,8222.0,138.1399,138.2261,138.1399,138.1782,8222.0
2022-01-05 11:20:00,144.37,144.4,144.34,144.38,24140.0,138.1782,138.2069,138.1495,138.1878,24140.0
2022-01-05 11:25:00,144.41,144.49,144.37,144.47,5884.0,138.2165,138.2931,138.1782,138.2739,5884.0
2022-01-05 11:30:00,144.51,144.52,144.35,144.35,22391.0,138.3122,138.3218,138.1591,138.1591,22391.0
2022-01-05 11:35:00,144.37,144.42,144.3,144.41,4333.0,138.1782,138.2261,138.1112,138.2165,4333.0
2022-01-05 11:40:00,144.4,144.41,144.23,144.26,11010.0,138.2069,138.2165,138.0442,138.0729,11010.0
2022-01-05 11:45:00,144.26,144.29,144.24,144.25,3037.0,138.0729,138.1016,138.0538,138.0634,3037.0
2022-01-05 11:50:00,144.26,144.28,144.21,144.23,4247.0,138.0729,138.0921,138.0251,138.0442,4247.0
2022-01-05 11:55:00,144.23,144.3,144.23,144.29,4198.0,138.0442,138.1112,138.0442,138.1016,4198.0
2022-01-05 12:00:00,144.29,144.37,144.24,144.35,5195.0,138.1016,138.1782,138.0538,138.1591,5195.0
2022-01-05 12:05:00,144.35,144.39,144.29,144.29,9854.0,138.1591,138.1973,138.1016,138.1016,9854.0
2022-01-05 12:10:00,144.31,144.36,144.31,144.36,5609.0,138.1208,138.1686,138.1208,138.1686,5609.0
2022-01-05 12:15:00,144.35,144.41,144.34,144.39,6498.0,138.1591,138.2165,138.1495,138.1973,6498.0
2022-01-05 12:20:00,144.38,144.44,144.36,144.4,2093.0,138.1878,138.2452,138.1686,138.2069,2093.0
2022-01-05 12:25:00,144.4,144.43,144.36,144.39,9211.0,138.2069,138.2356,138.1686,138.1973,9211.0
2022-01-05 12:30:00,144.38,144.38,144.26,144.27,10141.0,138.1878,138.1878,138.0729,138.0825,10141.0
2022-01-05 12:35:00,144.2,144.24,144.04,144.08,8954.0,138.0155,138.0538,137.8624,137.9006,8954.0
2022-01-05 12:40:00,144.08,144.12,144.03,144.04,13028.0,137.9006,137.9389,137.8528,137.8624,13028.0
2022-01-05 12:45:00,144.02,144.1,144.0,144.03,3933.0,137.8432,137.9198,137.8241,137.8528,3933.0
2022-01-05 12:50:00,144.04,144.04,143.98,144.02,2345.0,137.8624,137.8624,137.8049,137.8432,2345.0
2022-01-05 12:55:00,144.04,144.06,143.97,143.97,5649.0,137.8624,137.8815,137.7954,137.7954,5649.0
2022-01-05 13:00:00,143.97,144.0,143.91,143.97,5840.0,137.7954,137.8241,137.7379,137.7954,5840.0
2022-01-05 13:05:00,143.96,143.96,143.85,143.86,3849.0,137.7858,137.7858,137.6805,137.6901,3849.0
2022-01-05 13:10:00,143.87,143.9,143.79,143.87,8168.0,137.6996,137.7284,137.6231,137.6996,8168.0
2022-01-05 13:15:00,143.87,143.93,143.85,143.86,3061.0,137.6996,137.7571,137.6805,137.6901,3061.0
2022-01-05 13:20:00,143.9,143.97,143.9,143.94,2996.0,137.7284,137.7954,137.7284,137.7666,2996.0
2022-01-05 13:25:00,143.95,143.96,143.91,143.92,2424.0,137.7762,137.7858,137.7379,137.7475,2424.0
2022-01-05 13:30:00,143.91,144.01,143.9,143.91,2177.0,137.7379,137.8336,137.7284,137.7379,2177.0
2022-01-05 13:35:00,143.9,143.93,143.86,143.9,10705.0,137.7284,137.7571,137.6901,137.7284,10705.0
2022-01-05 13:40:00,143.9,143.95,143.89,143.91,7040.0,137.7284,137.7762,137.7188,137.7379,7040.0
2022-01-05 13:45:00,143.9,143.93,143.83,143.84,4268.0,137.7284,137.7571,137.6614,137.6709,4268.0
2022-01-05 13:50:00,143.87,143.92,143.86,143.88,11579.0,137.6996,137.7475,137.6901,137.7092,11579.0
2022-01-05 13:55:00,143.88,143.94,143.86,143.91,8730.0,137.7092,137.7666,137.6901,137.7379,8730.0
2022-01-05 14:00:00,143.88,144.27,143.72,143.75,33072.0,137.7092,138.0825,137.5561,137.5848,33072.0
2022-01-05 14:05:00,143.74,143.82,143.53,143.53,23104.0,137.5752,137.6518,137.3742,137.3742,23104.0
2022-01-05 14:10:00,143.51,143.51,143.2,143.26,11923.0,137.3551,137.3551,137.0584,137.1158,11923.0
2022-01-05 14:15:00,143.23,143.34,143.13,143.15,8265.0,137.0871,137.1924,136.9914,137.0105,8265.0
2022-01-05 14:20:00,143.15,143.24,143.1,143.17,4428.0,137.0105,137.0967,136.9627,137.0297,4428.0
2022-01-05 14:25:00,143.14,143.3,143.08,143.16,12021.0,137.001,137.1541,136.9435,137.0201,12021.0
2022-01-05 14:30:00,143.19,143.25,142.86,142.86,16612.0,137.0488,137.1062,136.733,136.733,16612.0
2022-01-05 14:35:00,142.86,142.93,142.67,142.67,4519.0,136.733,136.8,136.5511,136.5511,4519.0
2022-01-05 14:40:00,142.71,142.71,142.46,142.46,7449.0,136.5894,136.5894,136.3501,136.3501,7449.0
2022-01-05 14:45:00,142.48,142.61,142.39,142.61,11106.0,136.3693,136.4937,136.2831,136.4937,11106.0
2022-01-05 14:50:00,142.6,142.69,142.51,142.63,10867.0,136.4841,136.5703,136.398,136.5128,10867.0
2022-01-05 14:55:00,142.58,142.58,142.47,142.54,12660.0,136.465,136.465,136.3597,136.4267,12660.0
2022-01-05 15:00:00,142.48,142.51,142.25,142.25,16910.0,136.3693,136.398,136.1491,136.1491,16910.0
2022-01-05 15:05:00,142.25,142.28,141.97,142.14,38533.0,136.1491,136.1778,135.8811,136.0438,38533.0
2022-01-05 15:10:00,142.14,142.32,142.08,142.25,41174.0,136.0438,136.2161,135.9864,136.1491,41174.0
2022-01-05 15:15:00,142.24,142.28,142.11,142.18,22017.0,136.1396,136.1778,136.0151,136.0821,22017.0
2022-01-05 15:20:00,142.2,142.25,142.06,142.23,15274.0,136.1013,136.1491,135.9673,136.13,15274.0
2022-01-05 15:25:00,142.2,142.33,142.12,142.16,28294.0,136.1013,136.2257,136.0247,136.063,28294.0
2022-01-05 15:30:00,142.12,142.26,142.05,142.16,59979.0,136.0247,136.1587,135.9577,136.063,59979.0
2022-01-05 15:35:00,142.16,142.41,142.08,142.25,54742.0,136.063,136.3023,135.9864,136.1491,54742.0
2022-01-05 15:40:00,142.25,142.35,142.15,142.15,33905.0,136.1491,136.2448,136.0534,136.0534,33905.0
2022-01-05 15:45:00,142.16,142.16,141.86,141.87,64582.0,136.063,136.063,135.7759,135.7854,64582.0
2022-01-05 15:50:00,141.83,142.01,141.81,141.87,50556.0,135.7471,135.9194,135.728,135.7854,50556.0
2022-01-05 15:55:00,141.88,141.91,141.49,141.52,68694.0,135.795,135.8237,135.4217,135.4504,68694.0
2022-01-06 09:30:00,141.28,141.58,141.09,141.55,29695.0,135.2207,135.5079,135.0389,135.4792,29695.0
2022-01-06 09:35:00,141.54,141.97,141.52,141.95,28190.0,135.4696,135.8811,135.4504,135.862,28190.0
2022-01-06 09:40:00,141.98,142.07,141.83,141.96,27511.0,135.8907,135.9768,135.7471,135.8716,27511.0
2022-01-06 09:45:00,141.98,141.99,141.46,141.49,33575.0,135.8907,135.9003,135.393,135.4217,33575.0
2022-01-06 09:50:00,141.5,141.75,141.35,141.36,28831.0,135.4313,135.6706,135.2877,135.2973,28831.0
2022-01-06 09:55:00,141.36,141.53,141.1,141.15,32458.0,135.2973,135.46,135.0485,135.0963,32458.0
2022-01-06 10:00:00,141.16,141.34,140.86,140.86,52471.0,135.1059,135.2782,134.8187,134.8187,52471.0
2022-01-06 10:05:00,140.82,140.93,140.69,140.82,14762.0,134.7805,134.8857,134.656,134.7805,14762.0
2022-01-06 10:10:00,140.73,140.88,140.56,140.87,23026.0,134.6943,134.8379,134.5316,134.8283,23026.0
2022-01-06 10:15:00,140.84,141.25,140.84,140.93,17931.0,134.7996,135.192,134.7996,134.8857,17931.0
2022-01-06 10:20:00,140.93,141.25,140.89,141.25,16251.0,134.8857,135.192,134.8475,135.192,16251.0
2022-01-06 10:25:00,141.27,141.64,141.27,141.42,13714.0,135.2112,135.5653,135.2112,135.3547,13714.0
2022-01-06 10:30:00,141.45,141.82,141.45,141.71,19452.0,135.3834,135.7376,135.3834,135.6323,19452.0
2022-01-06 10:35:00,141.72,141.84,141.59,141.79,17873.0,135.6419,135.7567,135.5174,135.7089,17873.0
2022-01-06 10:40:00,141.8,141.8,141.6,141.69,13854.0,135.7184,135.7184,135.527,135.6131,13854.0
2022-01-06 10:45:00,141.7,141.99,141.64,141.98,20475.0,135.6227,135.9003,135.5653,135.8907,20475.0
2022-01-06 10:50:00,141.95,141.96,141.7,141.81,15747.0,135.862,135.8716,135.6227,135.728,15747.0
2022-01-06 10:55:00,141.76,142.06,141.72,141.73,20699.0,135.6801,135.9673,135.6419,135.6514,20699.0
2022-01-06 11:00:00,141.73,141.83,141.63,141.67,9906.0,135.6514,135.7471,135.5557,135.594,9906.0
2022-01-06 11:05:00,141.67,141.84,141.6,141.79,13088.0,135.594,135.7567,135.527,135.7089,13088.0
2022-01-06 11:10:00,141.78,141.95,141.73,141.87,25756.0,135.6993,135.862,135.6514,135.7854,25756.0
2022-01-06 11:15:00,141.86,142.1,141.83,141.86,24315.0,135.7759,136.0056,135.7471,135.7759,24315.0
2022-01-06 11:20:00,141.8,141.88,141.73,141.85,6439.0,135.7184,135.795,135.6514,135.7663,6439.0
2022-01-06 11:25:00,141.86,141.86,141.63,141.77,38783.0,135.7759,135.7759,135.5557,135.6897,38783.0
2022-01-06 11:30:00,141.81,141.83,141.58,141.68,10179.0,135.728,135.7471,135.5079,135.6036,10179.0
2022-01-06 11:35:00,141.69,141.84,141.63,141.75,6368.0,135.6131,135.7567,135.5557,135.6706,6368.0
2022-01-06 11:40:00,141.73,141.91,141.66,141.81,20672.0,135.6514,135.8237,135.5844,135.728,20672.0
2022-01-06 11:45:00,141.79,141.93,141.74,141.88,10205.0,135.7089,135.8429,135.661,135.795,10205.0
2022-01-06 11:50:00,141.89,142.03,141.8,142.02,34586.0,135.8046,135.9386,135.7184,135.929,34586.0
2022-01-06 11:55:00,142.02,142.14,142.01,142.09,6711.0,135.929,136.0438,135.9194,135.996,6711.0
2022-01-06 12:00:00,142.08,142.09,142.0,142.02,4990.0,135.9864,135.996,135.9099,135.929,4990.0
2022-01-06 12:05:00,142.02,142.24,142.0,142.24,9366.0,135.929,136.1396,135.9099,136.1396,9366.0
2022-01-06 12:10:00,142.18,142.19,142.04,142.07,9769.0,136.0821,136.0917,135.9481,135.9768,9769.0
2022-01-06 12:15:00,142.07,142.1,141.97,141.99,9742.0,135.9768,136.0056,135.8811,135.9003,9742.0
2022-01-06 12:20:00,142.02,142.16,141.93,142.0,8651.0,135.929,136.063,135.8429,135.9099,8651.0
2022-01-06 12:25:00,141.98,142.19,141.98,142.16,7420.0,135.8907,136.0917,135.8907,136.063,7420.0
2022-01-06 12:30:00,142.16,142.22,142.05,142.17,5656.0,136.063,136.1204,135.9577,136.0726,5656.0
2022-01-06 12:35:00,142.15,142.3,142.09,142.18,12771.0,136.0534,136.197,135.996,136.0821,12771.0
2022-01-06 12:40:00,142.16,142.46,142.14,142.45,14763.0,136.063,136.3501,136.0438,136.3406,14763.0
2022-01-06 12:45:00,142.45,142.45,142.33,142.37,8195.0,136.3406,136.3406,136.2257,136.264,8195.0
2022-01-06 12:50:00,142.35,142.36,142.2,142.2,4677.0,136.2448,136.2544,136.1013,136.1013,4677.0
2022-01-06 12:55:00,142.19,142.24,142.08,142.1,29986.0,136.0917,136.1396,135.9864,136.0056,29986.0
2022-01-06 13:00:00,142.03,142.15,142.03,142.14,3867.0,135.9386,136.0534,135.9386,136.0438,3867.0
2022-01-06 13:05:00,142.13,142.17,142.08,142.15,3128.0,136.0343,136.0726,135.9864,136.0534,3128.0
2022-01-06 13:10:00,142.14,142.18,142.1,142.13,4902.0,136.0438,136.0821,136.0056,136.0343,4902.0
2022-01-06 13:15:00,142.13,142.13,141.9,142.05,31337.0,136.0343,136.0343,135.8141,135.9577,31337.0
2022-01-06 13:20:00,142.06,142.07,141.85,141.85,13147.0,135.9673,135.9768,135.7663,135.7663,13147.0
2022-01-06 13:25:00,141.83,141.89,141.76,141.8,10822.0,135.7471,135.8046,135.6801,135.7184,10822.0
2022-01-06 13:30:00,141.8,141.84,141.68,141.77,7348.0,135.7184,135.7567,135.6036,135.6897,7348.0
2022-01-06 13:35:00,141.77,141.87,141.67,141.77,5220.0,135.6897,135.7854,135.594,135.6897,5220.0
2022-01-06 13:40:00,141.75,141.85,141.73,141.83,4532.0,135.6706,135.7663,135.6514,135.7471,4532.0
2022-01-06 13:45:00,141.82,141.92,141.76,141.87,29546.0,135.7376,135.8333,135.6801,135.7854,29546.0
2022-01-06 13:50:00,141.86,141.95,141.78,141.95,7637.0,135.7759,135.862,135.6993,135.862,7637.0
2022-01-06 13:55:00,141.93,141.96,141.86,141.94,7768.0,135.8429,135.8716,135.7759,135.8524,7768.0
2022-01-06 14:00:00,141.93,141.96,141.79,141.79,13876.0,135.8429,135.8716,135.7089,135.7089,13876.0
2022-01-06 14:05:00,141.79,141.97,141.74,141.95,9988.0,135.7089,135.8811,135.661,135.862,9988.0
2022-01-06 14:10:00,142.03,142.19,141.87,141.87,20499.0,135.9386,136.0917,135.7854,135.7854,20499.0
2022-01-06 14:15:00,141.84,141.98,141.84,141.87,34423.0,135.7567,135.8907,135.7567,135.7854,34423.0
2022-01-06 14:20:00,141.88,141.91,141.77,141.85,7698.0,135.795,135.8237,135.6897,135.7663,7698.0
2022-01-06 14:25:00,141.88,141.95,141.88,141.91,7978.0,135.795,135.862,135.795,135.8237,7978.0
2022-01-06 14:30:00,141.93,142.03,141.86,141.95,7430.0,135.8429,135.9386,135.7759,135.862,7430.0
2022-01-06 14:35:00,141.95,142.03,141.91,141.99,24238.0,135.862,135.9386,135.8237,135.9003,24238.0
2022-01-06 14:40:00,142.01,142.02,141.91,141.98,9854.0,135.9194,135.929,135.8237,135.8907,9854.0
2022-01-06 14:45:00,141.98,142.15,141.97,142.09,14576.0,135.8907,136.0534,135.8811,135.996,14576.0
2022-01-06 14:50:00,142.09,142.11,142.0,142.09,7454.0,135.996,136.0151,135.9099,135.996,7454.0
2022-01-06 14:55:00,142.1,142.15,142.05,142.07,11949.0,136.0056,136.0534,135.9577,135.9768,11949.0
2022-01-06 15:00:00,142.13,142.27,142.08,142.27,5525.0,136.0343,136.1683,135.9864,136.1683,5525.0
2022-01-06 15:05:00,142.25,142.29,142.15,142.17,14422.0,136.1491,136.1874,136.0534,136.0726,14422.0
2022-01-06 15:10:00,142.17,142.24,142.08,142.09,16146.0,136.0726,136.1396,135.9864,135.996,16146.0
2022-01-06 15:15:00,142.1,142.1,141.85,141.91,17867.0,136.0056,136.0056,135.7663,135.8237,17867.0
2022-01-06 15:20:00,141.91,141.94,141.75,141.82,16338.0,135.8237,135.8524,135.6706,135.7376,16338.0
2022-01-06 15:25:00,141.82,141.92,141.79,141.9,8125.0,135.7376,135.8333,135.7089,135.8141,8125.0
2022-01-06 15:30:00,141.94,141.99,141.73,141.8,30115.0,135.8524,135.9003,135.6514,135.7184,30115.0
2022-01-06 15:35:00,141.79,141.84,141.64,141.7,29742.0,135.7089,135.7567,135.5653,135.6227,29742.0
2022-01-06 15:40:00,141.71,141.83,141.62,141.77,29309.0,135.6323,135.7471,135.5461,135.6897,29309.0
2022-01-06 15:45:00,141.75,141.81,141.6,141.6,15509.0,135.6706,135.728,135.527,135.527,15509.0
2022-01-06 15:50:00,141.62,141.73,141.57,141.59,34796.0,135.5461,135.6514,135.4983,135.5174,34796.0
2022-01-06 15:55:00,141.59,141.71,141.41,141.68,67113.0,135.5174,135.6323,135.3452,135.6036,67113.0
2022-01-07 09:30:00,141.76,141.76,141.06,141.06,37343.0,135.6801,135.6801,135.0102,135.0102,37343.0
2022-01-07 09:35:00,141.05,141.17,140.84,141.17,11820.0,135.0006,135.1154,134.7996,135.1154,11820.0
2022-01-07 09:40:00,141.16,141.57,141.07,141.52,29342.0,135.1059,135.4983,135.0197,135.4504,29342.0
2022-01-07 09:45:00,141.52,141.69,141.44,141.49,16364.0,135.4504,135.6131,135.3739,135.4217,16364.0
2022-01-07 09:50:00,141.47,141.58,141.4,141.5,45520.0,135.4026,135.5079,135.3356,135.4313,45520.0
2022-01-07 09:55:00,141.51,141.66,141.49,141.51,42598.0,135.4409,135.5844,135.4217,135.4409,42598.0
2022-01-07 10:00:00,141.51,141.53,141.38,141.39,15561.0,135.4409,135.46,135.3164,135.326,15561.0
2022-01-07 10:05:00,141.37,141.38,141.18,141.18,17682.0,135.3069,135.3164,135.125,135.125,17682.0
2022-01-07 10:10:00,141.16,141.26,141.06,141.15,12290.0,135.1059,135.2016,135.0102,135.0963,12290.0
2022-01-07 10:15:00,141.13,141.13,140.95,140.99,9057.0,135.0772,135.0772,134.9049,134.9432,9057.0
2022-01-07 10:20:00,140.98,141.09,140.9,140.9,25688.0,134.9336,135.0389,134.857,134.857,25688.0
2022-01-07 10:25:00,140.88,141.0,140.83,140.89,8042.0,134.8379,134.9527,134.79,134.8475,8042.0
2022-01-07 10:30:00,140.81,140.97,140.79,140.86,16095.0,134.7709,134.924,134.7517,134.8187,16095.0
2022-01-07 10:35:00,140.88,140.88,140.63,140.65,20699.0,134.8379,134.8379,134.5986,134.6178,20699.0
2022-01-07 10:40:00,140.65,140.82,140.53,140.54,25825.0,134.6178,134.7805,134.5029,134.5125,25825.0
2022-01-07 10:45:00,140.53,140.55,140.31,140.31,12771.0,134.5029,134.522,134.2923,134.2923,12771.0
2022-01-07 10:50:00,140.32,140.32,140.01,140.23,29023.0,134.3019,134.3019,134.0052,134.2158,29023.0
2022-01-07 10:55:00,140.21,140.33,140.11,140.2,43331.0,134.1966,134.3115,134.1009,134.187,43331.0
2022-01-07 11:00:00,140.2,140.42,140.17,140.26,30447.0,134.187,134.3976,134.1583,134.2445,30447.0
2022-01-07 11:05:00,140.28,140.46,140.27,140.36,15215.0,134.2636,134.4359,134.254,134.3402,15215.0
2022-01-07 11:10:00,140.36,140.36,140.22,140.24,6671.0,134.3402,134.3402,134.2062,134.2253,6671.0
2022-01-07 11:15:00,140.28,140.31,140.04,140.13,17763.0,134.2636,134.2923,134.0339,134.1201,17763.0
2022-01-07 11:20:00,140.1,140.43,140.1,140.41,16600.0,134.0913,134.4072,134.0913,134.388,16600.0
2022-01-07 11:25:00,140.37,140.53,140.34,140.53,3466.0,134.3498,134.5029,134.321,134.5029,3466.0
2022-01-07 11:30:00,140.56,140.63,140.47,140.59,6062.0,134.5316,134.5986,134.4455,134.5603,6062.0
2022-01-07 11:35:00,140.63,140.71,140.54,140.65,5185.0,134.5986,134.6752,134.5125,134.6178,5185.0
2022-01-07 11:40:00,140.64,140.69,140.56,140.58,15836.0,134.6082,134.656,134.5316,134.5508,15836.0
2022-01-07 11:45:00,140.65,140.91,140.64,140.91,5612.0,134.6178,134.8666,134.6082,134.8666,5612.0
2022-01-07 11:50:00,140.91,141.07,140.89,141.07,4667.0,134.8666,135.0197,134.8475,135.0197,4667.0
2022-01-07 11:55:00,141.07,141.08,140.94,140.97,5708.0,135.0197,135.0293,134.8953,134.924,5708.0
2022-01-07 12:00:00,140.97,140.99,140.82,140.82,2811.0,134.924,134.9432,134.7805,134.7805,2811.0
2022-01-07 12:05:00,140.85,140.92,140.8,140.92,27629.0,134.8092,134.8762,134.7613,134.8762,27629.0
2022-01-07 12:10:00,140.92,140.96,140.84,140.93,6771.0,134.8762,134.9145,134.7996,134.8857,6771.0
2022-01-07 12:15:00,140.96,140.97,140.81,140.81,5416.0,134.9145,134.924,134.7709,134.7709,5416.0
2022-01-07 12:20:00,140.79,140.79,140.71,140.74,5880.0,134.7517,134.7517,134.6752,134.7039,5880.0
2022-01-07 12:25:00,140.75,140.76,140.67,140.76,3723.0,134.7135,134.723,134.6369,134.723,3723.0
2022-01-07 12:30:00,140.77,140.77,140.68,140.72,3070.0,134.7326,134.7326,134.6465,134.6847,3070.0
2022-01-07 12:35:00,140.71,140.72,140.56,140.61,5484.0,134.6752,134.6847,134.5316,134.5795,5484.0
2022-01-07 12:40:00,140.6,140.7,140.6,140.66,2253.0,134.5699,134.6656,134.5699,134.6273,2253.0
2022-01-07 12:45:00,140.65,140.84,140.62,140.69,5088.0,134.6178,134.7996,134.589,134.656,5088.0
2022-01-07 12:50:00,140.74,140.8,140.74,140.77,3946.0,134.7039,134.7613,134.7039,134.7326,3946.0
2022-01-07 12:55:00,140.76,140.81,140.76,140.81,2675.0,134.723,134.7709,134.723,134.7709,2675.0
2022-01-07 13:00:00,140.82,140.88,140.7,140.81,8018.0,134.7805,134.8379,134.6656,134.7709,8018.0
2022-01-07 13:05:00,140.83,140.89,140.82,140.87,6300.0,134.79,134.8475,134.7805,134.8283,6300.0
2022-01-07 13:10:00,140.89,140.93,140.88,140.9,5019.0,134.8475,134.8857,134.8379,134.857,5019.0
2022-01-07 13:15:00,140.9,140.96,140.85,140.87,6937.0,134.857,134.9145,134.8092,134.8283,6937.0
2022-01-07 13:20:00,140.86,140.91,140.78,140.78,4662.0,134.8187,134.8666,134.7422,134.7422,4662.0
2022-01-07 13:25:00,140.77,140.8,140.7,140.73,4538.0,134.7326,134.7613,134.6656,134.6943,4538.0
2022-01-07 13:30:00,140.7,140.83,140.7,140.83,8004.0,134.6656,134.79,134.6656,134.79,8004.0
2022-01-07 13:35:00,140.84,140.89,140.8,140.81,5353.0,134.7996,134.8475,134.7613,134.7709,5353.0
2022-01-07 13:40:00,140.76,140.84,140.76,140.79,2838.0,134.723,134.7996,134.723,134.7517,2838.0
2022-01-07 13:45:00,140.78,140.79,140.72,140.74,6541.0,134.7422,134.7517,134.6847,134.7039,6541.0
2022-01-07 13:50:00,140.65,140.77,140.65,140.71,2335.0,134.6178,134.7326,134.6178,134.6752,2335.0
2022-01-07 13:55:00,140.72,140.79,140.69,140.72,9274.0,134.6847,134.7517,134.656,134.6847,9274.0
2022-01-07 14:00:00,140.74,140.78,140.7,140.71,1974.0,134.7039,134.7422,134.6656,134.6752,1974.0
2022-01-07 14:05:00,140.67,140.77,140.65,140.7,6568.0,134.6369,134.7326,134.6178,134.6656,6568.0
2022-01-07 14:10:00,140.71,140.78,140.71,140.74,1822.0,134.6752,134.7422,134.6752,134.7039,1822.0
2022-01-07 14:15:00,140.75,140.77,140.71,140.72,2043.0,134.7135,134.7326,134.6752,134.6847,2043.0
2022-01-07 14:20:00,140.72,140.72,140.56,140.57,10923.0,134.6847,134.6847,134.5316,134.5412,10923.0
2022-01-07 14:25:00,140.54,140.59,140.46,140.59,6102.0,134.5125,134.5603,134.4359,134.5603,6102.0
2022-01-07 14:30:00,140.58,140.61,140.53,140.56,4098.0,134.5508,134.5795,134.5029,134.5316,4098.0
2022-01-07 14:35:00,140.53,140.76,140.53,140.76,3013.0,134.5029,134.723,134.5029,134.723,3013.0
2022-01-07 14:40:00,140.74,140.84,140.71,140.76,4953.0,134.7039,134.7996,134.6752,134.723,4953.0
2022-01-07 14:45:00,140.79,140.9,140.76,140.84,12037.0,134.7517,134.857,134.723,134.7996,12037.0
2022-01-07 14:50:00,140.83,140.92,140.78,140.9,7841.0,134.79,134.8762,134.7422,134.857,7841.0
2022-01-07 14:55:00,140.89,140.9,140.82,140.83,5797.0,134.8475,134.857,134.7805,134.79,5797.0
2022-01-07 15:00:00,140.84,140.91,140.83,140.88,9342.0,134.7996,134.8666,134.79,134.8379,9342.0
2022-01-07 15:05:00,140.88,140.96,140.85,140.87,14944.0,134.8379,134.9145,134.8092,134.8283,14944.0
2022-01-07 15:10:00,140.85,140.85,140.73,140.74,7844.0,134.8092,134.8092,134.6943,134.7039,7844.0
2022-01-07 15:15:00,140.78,140.79,140.71,140.76,6232.0,134.7422,134.7517,134.6752,134.723,6232.0
2022-01-07 15:20:00,140.78,140.79,140.66,140.7,9511.0,134.7422,134.7517,134.6273,134.6656,9511.0
2022-01-07 15:25:00,140.67,140.67,140.56,140.65,13810.0,134.6369,134.6369,134.5316,134.6178,13810.0
2022-01-07 15:30:00,140.65,140.79,140.59,140.64,13501.0,134.6178,134.7517,134.5603,134.6082,13501.0
2022-01-07 15:35:00,140.61,140.74,140.6,140.71,11858.0,134.5795,134.7039,134.5699,134.6752,11858.0
2022-01-07 15:40:00,140.71,140.74,140.56,140.56,27247.0,134.6752,134.7039,134.5316,134.5316,27247.0
2022-01-07 15:45:00,140.57,140.71,140.53,140.61,29960.0,134.5412,134.6752,134.5029,134.5795,29960.0
2022-01-07 15:50:00,140.61,140.68,140.46,140.47,31001.0,134.5795,134.6465,134.4359,134.4455,31001.0
2022-01-07 15:55:00,140.48,140.54,140.31,140.31,23571.0,134.455,134.5125,134.2923,134.2923,23571.0
2022-01-10 09:30:00,139.05,139.05,138.31,138.37,42690.0,133.0864,133.0864,132.3781,132.4355,42690.0
2022-01-10 09:35:00,138.37,138.4,138.2,138.24,12214.0,132.4355,132.4642,132.2728,132.3111,12214.0
2022-01-10 09:40:00,138.26,138.36,138.14,138.22,23589.0,132.3303,132.426,132.2154,132.292,23589.0
2022-01-10 09:45:00,138.21,138.21,137.82,137.89,40599.0,132.2824,132.2824,131.9091,131.9761,40599.0
2022-01-10 09:50:00,137.93,138.02,137.72,137.76,22784.0,132.0144,132.1005,131.8134,131.8517,22784.0
2022-01-10 09:55:00,137.76,137.78,137.62,137.76,18506.0,131.8517,131.8708,131.7177,131.8517,18506.0
2022-01-10 10:00:00,137.73,137.75,137.48,137.48,27761.0,131.823,131.8421,131.5837,131.5837,27761.0
2022-01-10 10:05:00,137.47,137.77,137.47,137.7,20611.0,131.5741,131.8613,131.5741,131.7943,20611.0
2022-01-10 10:10:00,137.67,137.67,137.15,137.15,32161.0,131.7656,131.7656,131.2679,131.2679,32161.0
2022-01-10 10:15:00,137.15,137.34,137.07,137.11,33372.0,131.2679,131.4497,131.1913,131.2296,33372.0
2022-01-10 10:20:00,137.1,137.33,137.1,137.33,19988.0,131.22,131.4401,131.22,131.4401,19988.0
2022-01-10 10:25:00,137.3,137.47,137.3,137.44,15680.0,131.4114,131.5741,131.4114,131.5454,15680.0
2022-01-10 10:30:00,137.41,137.62,137.34,137.43,24604.0,131.5167,131.7177,131.4497,131.5359,24604.0
2022-01-10 10:35:00,137.4,137.46,137.28,137.3,19035.0,131.5071,131.5646,131.3923,131.4114,19035.0
2022-01-10 10:40:00,137.33,137.37,137.11,137.15,13916.0,131.4401,131.4784,131.2296,131.2679,13916.0
2022-01-10 10:45:00,137.15,137.25,136.96,137.03,18603.0,131.2679,131.3636,131.086,131.153,18603.0
2022-01-10 10:50:00,136.99,137.32,136.98,137.25,35556.0,131.1147,131.4306,131.1052,131.3636,35556.0
2022-01-10 10:55:00,137.24,137.35,137.11,137.31,10069.0,131.354,131.4593,131.2296,131.421,10069.0
2022-01-10 11:00:00,137.3,137.42,137.2,137.42,15757.0,131.4114,131.5263,131.3157,131.5263,15757.0
2022-01-10 11:05:00,137.43,137.63,137.4,137.63,9862.0,131.5359,131.7273,131.5071,131.7273,9862.0
2022-01-10 11:10:00,137.6,137.8,137.58,137.76,39506.0,131.6986,131.89,131.6794,131.8517,39506.0
2022-01-10 11:15:00,137.76,137.92,137.64,137.87,30508.0,131.8517,132.0048,131.7368,131.957,30508.0
2022-01-10 11:20:00,137.86,138.07,137.83,138.0,15700.0,131.9474,132.1484,131.9187,132.0814,15700.0
2022-01-10 11:25:00,138.01,138.09,137.96,138.06,10200.0,132.091,132.1675,132.0431,132.1388,10200.0
2022-01-10 11:30:00,138.05,138.05,137.84,137.88,14399.0,132.1293,132.1293,131.9283,131.9666,14399.0
2022-01-10 11:35:00,137.83,137.85,137.6,137.64,16804.0,131.9187,131.9378,131.6986,131.7368,16804.0
2022-01-10 11:40:00,137.63,137.63,137.5,137.61,15448.0,131.7273,131.7273,131.6028,131.7081,15448.0
2022-01-10 11:45:00,137.62,137.71,137.53,137.62,18027.0,131.7177,131.8038,131.6316,131.7177,18027.0
2022-01-10 11:50:00,137.61,137.7,137.51,137.59,8455.0,131.7081,131.7943,131.6124,131.689,8455.0
2022-01-10 11:55:00,137.55,137.83,137.53,137.82,11588.0,131.6507,131.9187,131.6316,131.9091,11588.0
2022-01-10 12:00:00,137.82,137.83,137.6,137.6,8064.0,131.9091,131.9187,131.6986,131.6986,8064.0
2022-01-10 12:05:00,137.51,137.62,137.43,137.43,13597.0,131.6124,131.7177,131.5359,131.5359,13597.0
2022-01-10 12:10:00,137.44,137.61,137.44,137.57,6155.0,131.5454,131.7081,131.5454,131.6698,6155.0
2022-01-10 12:15:00,137.57,137.59,137.41,137.42,11574.0,131.6698,131.689,131.5167,131.5263,11574.0
2022-01-10 12:20:00,137.41,137.46,137.37,137.4,7209.0,131.5167,131.5646,131.4784,131.5071,7209.0
2022-01-10 12:25:00,137.37,137.46,137.37,137.39,7274.0,131.4784,131.5646,131.4784,131.4976,7274.0
2022-01-10 12:30:00,137.38,137.42,137.29,137.37,11842.0,131.488,131.5263,131.4019,131.4784,11842.0
2022-01-10 12:35:00,137.35,137.39,137.28,137.28,8240.0,131.4593,131.4976,131.3923,131.3923,8240.0
2022-01-10 12:40:00,137.26,137.53,137.24,137.32,7399.0,131.3731,131.6316,131.354,131.4306,7399.0
2022-01-10 12:45:00,137.32,137.52,137.32,137.39,15546.0,131.4306,131.622,131.4306,131.4976,15546.0
2022-01-10 12:50:00,137.39,137.88,137.37,137.78,19417.0,131.4976,131.9666,131.4784,131.8708,19417.0
2022-01-10 12:55:00,137.75,137.75,137.58,137.6,3300.0,131.8421,131.8421,131.6794,131.6986,3300.0
2022-01-10 13:00:00,137.64,137.79,137.53,137.65,37132.0,131.7368,131.8804,131.6316,131.7464,37132.0
2022-01-10 13:05:00,137.66,137.82,137.64,137.71,10031.0,131.756,131.9091,131.7368,131.8038,10031.0
2022-01-10 13:10:00,137.77,137.86,137.71,137.85,10940.0,131.8613,131.9474,131.8038,131.9378,10940.0
2022-01-10 13:15:00,137.86,137.9,137.79,137.9,7869.0,131.9474,131.9857,131.8804,131.9857,7869.0
2022-01-10 13:20:00,137.9,138.12,137.8,138.1,25620.0,131.9857,132.1963,131.89,132.1771,25620.0
2022-01-10 13:25:00,138.07,138.18,138.06,138.08,8850.0,132.1484,132.2537,132.1388,132.158,8850.0
2022-01-10 13:30:00,138.1,138.15,137.97,138.03,429181.0,132.1771,132.225,132.0527,132.1101,429181.0
2022-01-10 13:35:00,138.08,138.13,137.96,137.99,7839.0,132.158,132.2058,132.0431,132.0718,7839.0
2022-01-10 13:40:00,137.99,138.28,137.99,138.27,9824.0,132.0718,132.3494,132.0718,132.3398,9824.0
2022-01-10 13:45:00,138.27,138.38,138.2,138.33,37034.0,132.3398,132.4451,132.2728,132.3973,37034.0
2022-01-10 13:50:00,138.37,138.58,138.37,138.55,17955.0,132.4355,132.6365,132.4355,132.6078,17955.0
2022-01-10 13:55:00,138.55,138.58,138.35,138.52,22590.0,132.6078,132.6365,132.4164,132.5791,22590.0
2022-01-10 14:00:00,138.52,138.74,138.46,138.74,40249.0,132.5791,132.7897,132.5217,132.7897,40249.0
2022-01-10 14:05:00,138.72,138.88,138.67,138.86,9677.0,132.7705,132.9237,132.7227,132.9045,9677.0
2022-01-10 14:10:00,138.88,138.88,138.74,138.8,21857.0,132.9237,132.9237,132.7897,132.8471,21857.0
2022-01-10 14:15:00,138.78,139.02,138.78,138.91,37652.0,132.828,133.0577,132.828,132.9524,37652.0
2022-01-10 14:20:00,138.89,138.99,138.87,138.93,9632.0,132.9332,133.0289,132.9141,132.9715,9632.0
2022-01-10 14:25:00,138.92,139.01,138.86,138.97,61845.0,132.9619,133.0481,132.9045,133.0098,61845.0
2022-01-10 14:30:00,138.97,139.08,138.9,139.08,12051.0,133.0098,133.1151,132.9428,133.1151,12051.0
2022-01-10 14:35:00,139.08,139.16,139.0,139.04,19146.0,133.1151,133.1917,133.0385,133.0768,19146.0
2022-01-10 14:40:00,139.03,139.19,138.94,138.95,9841.0,133.0672,133.2204,132.9811,132.9907,9841.0
2022-01-10 14:45:00,138.96,139.03,138.92,138.97,15102.0,133.0002,133.0672,132.9619,133.0098,15102.0
2022-01-10 14:50:00,138.97,138.97,138.67,138.7,38163.0,133.0098,133.0098,132.7227,132.7514,38163.0
2022-01-10 14:55:00,138.71,138.94,138.69,138.88,25387.0,132.761,132.9811,132.7418,132.9237,25387.0
2022-01-10 15:00:00,138.9,139.03,138.77,138.8,25986.0,132.9428,133.0672,132.8184,132.8471,25986.0
2022-01-10 15:05:00,138.82,138.84,138.46,138.6,35484.0,132.8662,132.8854,132.5217,132.6557,35484.0
2022-01-10 15:10:00,138.62,138.8,138.56,138.58,23155.0,132.6748,132.8471,132.6174,132.6365,23155.0
2022-01-10 15:15:00,138.59,138.8,138.48,138.69,24589.0,132.6461,132.8471,132.5408,132.7418,24589.0
2022-01-10 15:20:00,138.67,138.75,138.58,138.73,43858.0,132.7227,132.7992,132.6365,132.7801,43858.0
2022-01-10 15:25:00,138.74,138.86,138.7,138.85,29223.0,132.7897,132.9045,132.7514,132.8949,29223.0
2022-01-10 15:30:00,138.79,138.97,138.66,138.97,26579.0,132.8375,133.0098,132.7131,133.0098,26579.0
2022-01-10 15:35:00,138.98,139.06,138.85,138.92,29025.0,133.0194,133.0959,132.8949,132.9619,29025.0
2022-01-10 15:40:00,138.94,139.17,138.83,138.96,42788.0,132.9811,133.2012,132.8758,133.0002,42788.0
2022-01-10 15:45:00,138.95,139.25,138.93,139.18,56781.0,132.9907,133.2778,132.9715,133.2108,56781.0
2022-01-10 15:50:00,139.2,139.4,139.14,139.35,40263.0,133.2299,133.4214,133.1725,133.3735,40263.0
2022-01-10 15:55:00,139.34,139.79,139.33,139.72,25336.0,133.3639,133.7946,133.3544,133.7276,25336.0
2022-01-11 09:30:00,139.6,139.67,139.02,139.07,37757.0,133.6128,133.6798,133.0577,133.1055,37757.0
2022-01-11 09:35:00,139.0,139.28,139.0,139.06,15558.0,133.0385,133.3065,133.0385,133.0959,15558.0
2022-01-11 09:40:00,139.08,139.09,138.46,138.73,27514.0,133.1151,133.1247,132.5217,132.7801,27514.0
2022-01-11 09:45:00,138.7,138.8,138.5,138.56,45152.0,132.7514,132.8471,132.56,132.6174,45152.0
2022-01-11 09:50:00,138.55,138.96,138.49,138.53,28460.0,132.6078,133.0002,132.5504,132.5887,28460.0
2022-01-11 09:55:00,138.52,138.75,138.36,138.64,30447.0,132.5791,132.7992,132.426,132.694,30447.0
2022-01-11 10:00:00,138.67,139.13,138.62,139.1,35440.0,132.7227,133.1629,132.6748,133.1342,35440.0
2022-01-11 10:05:00,139.16,139.24,139.08,139.11,25753.0,133.1917,133.2682,133.1151,133.1438,25753.0
2022-01-11 10:10:00,139.09,139.25,139.07,139.13,9662.0,133.1247,133.2778,133.1055,133.1629,9662.0
2022-01-11 10:15:00,139.08,139.25,138.95,139.22,23453.0,133.1151,133.2778,132.9907,133.2491,23453.0
2022-01-11 10:20:00,139.2,139.28,139.07,139.08,16525.0,133.2299,133.3065,133.1055,133.1151,16525.0
2022-01-11 10:25:00,139.09,139.18,138.95,139.08,17761.0,133.1247,133.2108,132.9907,133.1151,17761.0
2022-01-11 10:30:00,139.1,139.35,138.86,138.86,22431.0,133.1342,133.3735,132.9045,132.9045,22431.0
2022-01-11 10:35:00,138.85,138.91,138.76,138.9,12702.0,132.8949,132.9524,132.8088,132.9428,12702.0
2022-01-11 10:40:00,138.83,138.83,138.49,138.56,8139.0,132.8758,132.8758,132.5504,132.6174,8139.0
2022-01-11 10:45:00,138.52,138.82,138.52,138.59,11233.0,132.5791,132.8662,132.5791,132.6461,11233.0
2022-01-11 10:50:00,138.57,138.74,138.51,138.71,5064.0,132.627,132.7897,132.5695,132.761,5064.0
2022-01-11 10:55:00,138.75,138.88,138.65,138.8,6288.0,132.7992,132.9237,132.7035,132.8471,6288.0
2022-01-11 11:00:00,138.91,139.23,138.81,139.15,21536.0,132.9524,133.2587,132.8567,133.1821,21536.0
2022-01-11 11:05:00,139.23,139.32,139.11,139.14,9263.0,133.2587,133.3448,133.1438,133.1725,9263.0
2022-01-11 11:10:00,139.16,139.57,139.16,139.56,34914.0,133.1917,133.5841,133.1917,133.5745,34914.0
2022-01-11 11:15:00,139.56,139.89,139.54,139.86,17000.0,133.5745,133.8903,133.5554,133.8616,17000.0
2022-01-11 11:20:00,139.85,139.95,139.68,139.83,9195.0,133.8521,133.9478,133.6894,133.8329,9195.0
2022-01-11 11:25:00,139.83,139.93,139.82,139.9,38966.0,133.8329,133.9286,133.8233,133.8999,38966.0
2022-01-11 11:30:00,139.92,139.92,139.8,139.86,300891.0,133.9191,133.9191,133.8042,133.8616,300891.0
2022-01-11 11:35:00,139.87,140.14,139.87,140.11,260257.0,133.8712,134.1296,133.8712,134.1009,260257.0
2022-01-11 11:40:00,140.11,140.39,140.11,140.28,13992.0,134.1009,134.3689,134.1009,134.2636,13992.0
2022-01-11 11:45:00,140.25,140.26,140.02,140.08,11401.0,134.2349,134.2445,134.0148,134.0722,11401.0
2022-01-11 11:50:00,140.08,140.29,140.08,140.24,12294.0,134.0722,134.2732,134.0722,134.2253,12294.0
2022-01-11 11:55:00,140.23,140.3,140.2,140.3,5623.0,134.2158,134.2828,134.187,134.2828,5623.0
2022-01-11 12:00:00,140.31,140.35,140.23,140.31,7616.0,134.2923,134.3306,134.2158,134.2923,7616.0
2022-01-11 12:05:00,140.34,140.35,140.26,140.32,3713.0,134.321,134.3306,134.2445,134.3019,3713.0
2022-01-11 12:10:00,140.3,140.33,140.24,140.33,22303.0,134.2828,134.3115,134.2253,134.3115,22303.0
2022-01-11 12:15:00,140.34,140.35,140.2,140.26,8311.0,134.321,134.3306,134.187,134.2445,8311.0
2022-01-11 12:20:00,140.3,140.3,140.2,140.21,31019.0,134.2828,134.2828,134.187,134.1966,31019.0
2022-01-11 12:25:00,140.21,140.21,139.94,139.97,16864.0,134.1966,134.1966,133.9382,133.9669,16864.0
2022-01-11 12:30:00,139.96,140.1,139.94,140.01,10971.0,133.9573,134.0913,133.9382,134.0052,10971.0
2022-01-11 12:35:00,140.01,140.12,139.99,140.02,5916.0,134.0052,134.1105,133.9861,134.0148,5916.0
2022-01-11 12:40:00,140.03,140.1,140.01,140.1,24817.0,134.0243,134.0913,134.0052,134.0913,24817.0
2022-01-11 12:45:00,140.09,140.1,140.06,140.06,5174.0,134.0818,134.0913,134.0531,134.0531,5174.0
2022-01-11 12:50:00,140.09,140.23,140.09,140.23,4721.0,134.0818,134.2158,134.0818,134.2158,4721.0
2022-01-11 12:55:00,140.22,140.29,140.2,140.26,9678.0,134.2062,134.2732,134.187,134.2445,9678.0
2022-01-11 13:00:00,140.26,140.26,140.09,140.21,6993.0,134.2445,134.2445,134.0818,134.1966,6993.0
2022-01-11 13:05:00,140.21,140.21,140.05,140.12,13015.0,134.1966,134.1966,134.0435,134.1105,13015.0
2022-01-11 13:10:00,140.13,140.31,140.13,140.29,7720.0,134.1201,134.2923,134.1201,134.2732,7720.0
2022-01-11 13:15:00,140.28,140.42,140.27,140.39,5265.0,134.2636,134.3976,134.254,134.3689,5265.0
2022-01-11 13:20:00,140.42,140.54,140.41,140.54,3782.0,134.3976,134.5125,134.388,134.5125,3782.0
2022-01-11 13:25:00,140.53,140.54,140.44,140.44,4583.0,134.5029,134.5125,134.4168,134.4168,4583.0
2022-01-11 13:30:00,140.45,140.5,140.43,140.48,4959.0,134.4263,134.4742,134.4072,134.455,4959.0
2022-01-11 13:35:00,140.48,140.52,140.45,140.5,4543.0,134.455,134.4933,134.4263,134.4742,4543.0
2022-01-11 13:40:00,140.49,140.52,140.45,140.5,29577.0,134.4646,134.4933,134.4263,134.4742,29577.0
2022-01-11 13:45:00,140.51,140.61,140.5,140.53,7931.0,134.4838,134.5795,134.4742,134.5029,7931.0
2022-01-11 13:50:00,140.54,140.59,140.53,140.55,3650.0,134.5125,134.5603,134.5029,134.522,3650.0
2022-01-11 13:55:00,140.56,140.64,140.56,140.62,3854.0,134.5316,134.6082,134.5316,134.589,3854.0
2022-01-11 14:00:00,140.61,140.63,140.53,140.57,8276.0,134.5795,134.5986,134.5029,134.5412,8276.0
2022-01-11 14:05:00,140.56,140.57,140.39,140.45,11970.0,134.5316,134.5412,134.3689,134.4263,11970.0
2022-01-11 14:10:00,140.47,140.49,140.42,140.48,6139.0,134.4455,134.4646,134.3976,134.455,6139.0
2022-01-11 14:15:00,140.49,140.53,140.47,140.5,7855.0,134.4646,134.5029,134.4455,134.4742,7855.0
2022-01-11 14:20:00,140.5,140.53,140.43,140.53,6782.0,134.4742,134.5029,134.4072,134.5029,6782.0
2022-01-11 14:25:00,140.52,140.58,140.49,140.58,7575.0,134.4933,134.5508,134.4646,134.5508,7575.0
2022-01-11 14:30:00,140.52,140.57,140.45,140.52,15868.0,134.4933,134.5412,134.4263,134.4933,15868.0
2022-01-11 14:35:00,140.52,140.64,140.48,140.63,2205.0,134.4933,134.6082,134.455,134.5986,2205.0
2022-01-11 14:40:00,140.61,140.66,140.61,140.62,4521.0,134.5795,134.6273,134.5795,134.589,4521.0
2022-01-11 14:45:00,140.68,140.74,140.66,140.74,2864.0,134.6465,134.7039,134.6273,134.7039,2864.0
2022-01-11 14:50:00,140.72,140.77,140.66,140.75,18360.0,134.6847,134.7326,134.6273,134.7135,18360.0
2022-01-11 14:55:00,140.73,140.85,140.71,140.71,5223.0,134.6943,134.8092,134.6752,134.6752,5223.0
2022-01-11 15:00:00,140.72,140.84,140.72,140.79,38678.0,134.6847,134.7996,134.6847,134.7517,38678.0
2022-01-11 15:05:00,140.8,140.94,140.79,140.89,28287.0,134.7613,134.8953,134.7517,134.8475,28287.0
2022-01-11 15:10:00,140.88,140.88,140.82,140.84,6812.0,134.8379,134.8379,134.7805,134.7996,6812.0
2022-01-11 15:15:00,140.89,140.97,140.86,140.9,17540.0,134.8475,134.924,134.8187,134.857,17540.0
2022-01-11 15:20:00,140.9,140.95,140.88,140.88,20101.0,134.857,134.9049,134.8379,134.8379,20101.0
2022-01-11 15:25:00,140.85,140.93,140.82,140.89,7574.0,134.8092,134.8857,134.7805,134.8475,7574.0
2022-01-11 15:30:00,140.89,140.97,140.82,140.82,46243.0,134.8475,134.924,134.7805,134.7805,46243.0
2022-01-11 15:35:00,140.81,140.86,140.71,140.72,66366.0,134.7709,134.8187,134.6752,134.6847,66366.0
2022-01-11 15:40:00,140.7,140.81,140.68,140.81,49123.0,134.6656,134.7709,134.6465,134.7709,49123.0
2022-01-11 15:45:00,140.79,140.85,140.76,140.8,13190.0,134.7517,134.8092,134.723,134.7613,13190.0
2022-01-11 15:50:00,140.82,140.84,140.62,140.75,15959.0,134.7805,134.7996,134.589,134.7135,15959.0
2022-01-11 15:55:00,140.77,141.01,140.77,140.98,18448.0,134.7326,134.9623,134.7326,134.9336,18448.0
2022-01-12 09:30:00,141.56,141.88,141.32,141.86,23671.0,135.4887,135.795,135.259,135.7759,23671.0
2022-01-12 09:35:00,141.83,141.87,141.57,141.84,34687.0,135.7471,135.7854,135.4983,135.7567,34687.0
2022-01-12 09:40:00,141.87,141.9,141.47,141.55,22230.0,135.7854,135.8141,135.4026,135.4792,22230.0
2022-01-12 09:45:00,141.56,141.64,141.46,141.59,22691.0,135.4887,135.5653,135.393,135.5174,22691.0
2022-01-12 09:50:00,141.61,141.81,141.55,141.71,10526.0,135.5366,135.728,135.4792,135.6323,10526.0
2022-01-12 09:55:00,141.71,141.8,141.57,141.8,11255.0,135.6323,135.7184,135.4983,135.7184,11255.0
2022-01-12 10:00:00,141.82,141.87,141.69,141.73,13226.0,135.7376,135.7854,135.6131,135.6514,13226.0
2022-01-12 10:05:00,141.72,141.89,141.65,141.89,8079.0,135.6419,135.8046,135.5749,135.8046,8079.0
2022-01-12 10:10:00,141.89,141.96,141.83,141.94,13294.0,135.8046,135.8716,135.7471,135.8524,13294.0
2022-01-12 10:15:00,141.93,141.93,141.78,141.9,12724.0,135.8429,135.8429,135.6993,135.8141,12724.0
2022-01-12 10:20:00,141.92,141.97,141.78,141.84,6257.0,135.8333,135.8811,135.6993,135.7567,6257.0
2022-01-12 10:25:00,141.82,141.83,141.7,141.72,9631.0,135.7376,135.7471,135.6227,135.6419,9631.0
2022-01-12 10:30:00,141.73,141.76,141.42,141.54,12110.0,135.6514,135.6801,135.3547,135.4696,12110.0
2022-01-12 10:35:00,141.53,141.58,141.2,141.21,28797.0,135.46,135.5079,135.1442,135.1537,28797.0
2022-01-12 10:40:00,141.2,141.32,140.96,141.1,22381.0,135.1442,135.259,134.9145,135.0485,22381.0
2022-01-12 10:45:00,141.08,141.26,141.06,141.09,7461.0,135.0293,135.2016,135.0102,135.0389,7461.0
2022-01-12 10:50:00,141.09,141.09,140.92,140.99,12099.0,135.0389,135.0389,134.8762,134.9432,12099.0
2022-01-12 10:55:00,140.97,141.14,140.91,141.06,9964.0,134.924,135.0867,134.8666,135.0102,9964.0
2022-01-12 11:00:00,141.08,141.22,140.97,140.97,13721.0,135.0293,135.1633,134.924,134.924,13721.0
2022-01-12 11:05:00,140.99,141.02,140.56,140.74,11650.0,134.9432,134.9719,134.5316,134.7039,11650.0
2022-01-12 11:10:00,140.75,140.81,140.66,140.68,10041.0,134.7135,134.7709,134.6273,134.6465,10041.0
2022-01-12 11:15:00,140.66,140.76,140.49,140.75,14263.0,134.6273,134.723,134.4646,134.7135,14263.0
2022-01-12 11:20:00,140.68,140.78,140.63,140.78,7872.0,134.6465,134.7422,134.5986,134.7422,7872.0
2022-01-12 11:25:00,140.8,141.0,140.77,140.96,9389.0,134.7613,134.9527,134.7326,134.9145,9389.0
2022-01-12 11:30:00,140.97,141.16,140.95,141.11,9941.0,134.924,135.1059,134.9049,135.058,9941.0
2022-01-12 11:35:00,141.11,141.23,141.1,141.14,6285.0,135.058,135.1729,135.0485,135.0867,6285.0
2022-01-12 11:40:00,141.14,141.32,141.1,141.12,12118.0,135.0867,135.259,135.0485,135.0676,12118.0
2022-01-12 11:45:00,141.08,141.2,141.06,141.06,6609.0,135.0293,135.1442,135.0102,135.0102,6609.0
2022-01-12 11:50:00,141.04,141.18,141.04,141.18,6363.0,134.991,135.125,134.991,135.125,6363.0
2022-01-12 11:55:00,141.18,141.18,141.03,141.12,8284.0,135.125,135.125,134.9815,135.0676,8284.0
2022-01-12 12:00:00,141.11,141.19,141.07,141.14,10905.0,135.058,135.1346,135.0197,135.0867,10905.0
2022-01-12 12:05:00,141.14,141.15,140.93,140.97,12901.0,135.0867,135.0963,134.8857,134.924,12901.0
2022-01-12 12:10:00,141.01,141.02,140.89,140.97,7132.0,134.9623,134.9719,134.8475,134.924,7132.0
2022-01-12 12:15:00,140.96,141.09,140.92,141.06,13504.0,134.9145,135.0389,134.8762,135.0102,13504.0
2022-01-12 12:20:00,141.06,141.11,141.03,141.09,5686.0,135.0102,135.058,134.9815,135.0389,5686.0
2022-01-12 12:25:00,141.09,141.18,141.09,141.11,16891.0,135.0389,135.125,135.0389,135.058,16891.0
2022-01-12 12:30:00,141.12,141.19,141.11,141.17,21474.0,135.0676,135.1346,135.058,135.1154,21474.0
2022-01-12 12:35:00,141.17,141.32,141.17,141.2,13695.0,135.1154,135.259,135.1154,135.1442,13695.0
2022-01-12 12:40:00,141.21,141.28,141.19,141.25,5954.0,135.1537,135.2207,135.1346,135.192,5954.0
2022-01-12 12:45:00,141.25,141.29,141.19,141.25,4230.0,135.192,135.2303,135.1346,135.192,4230.0
2022-01-12 12:50:00,141.26,141.39,141.26,141.39,11946.0,135.2016,135.326,135.2016,135.326,11946.0
2022-01-12 12:55:00,141.38,141.43,141.38,141.4,8190.0,135.3164,135.3643,135.3164,135.3356,8190.0
2022-01-12 13:00:00,141.41,141.42,141.28,141.36,8430.0,135.3452,135.3547,135.2207,135.2973,8430.0
2022-01-12 13:05:00,141.36,141.37,141.32,141.33,5146.0,135.2973,135.3069,135.259,135.2686,5146.0
2022-01-12 13:10:00,141.34,141.39,141.18,141.23,18728.0,135.2782,135.326,135.125,135.1729,18728.0
2022-01-12 13:15:00,141.21,141.21,141.11,141.19,25195.0,135.1537,135.1537,135.058,135.1346,25195.0
2022-01-12 13:20:00,141.17,141.19,141.11,141.14,6566.0,135.1154,135.1346,135.058,135.0867,6566.0
2022-01-12 13:25:00,141.13,141.2,141.05,141.08,7224.0,135.0772,135.1442,135.0006,135.0293,7224.0
2022-01-12 13:30:00,141.07,141.16,141.01,141.14,10565.0,135.0197,135.1059,134.9623,135.0867,10565.0
2022-01-12 13:35:00,141.14,141.14,141.02,141.07,11733.0,135.0867,135.0867,134.9719,135.0197,11733.0
2022-01-12 13:40:00,141.08,141.15,141.07,141.13,11691.0,135.0293,135.0963,135.0197,135.0772,11691.0
2022-01-12 13:45:00,141.13,141.2,141.08,141.12,30769.0,135.0772,135.1442,135.0293,135.0676,30769.0
2022-01-12 13:50:00,141.11,141.11,140.93,141.0,27337.0,135.058,135.058,134.8857,134.9527,27337.0
2022-01-12 13:55:00,140.98,141.04,140.95,140.97,8686.0,134.9336,134.991,134.9049,134.924,8686.0
2022-01-12 14:00:00,140.96,140.97,140.79,140.88,19687.0,134.9145,134.924,134.7517,134.8379,19687.0
2022-01-12 14:05:00,140.85,140.96,140.85,140.9,11403.0,134.8092,134.9145,134.8092,134.857,11403.0
2022-01-12 14:10:00,140.86,140.99,140.86,140.99,17371.0,134.8187,134.9432,134.8187,134.9432,17371.0
2022-01-12 14:15:00,140.99,141.04,140.96,141.03,16250.0,134.9432,134.991,134.9145,134.9815,16250.0
2022-01-12 14:20:00,141.02,141.16,141.02,141.16,8933.0,134.9719,135.1059,134.9719,135.1059,8933.0
2022-01-12 14:25:00,141.16,141.25,141.15,141.24,10622.0,135.1059,135.192,135.0963,135.1824,10622.0
2022-01-12 14:30:00,141.24,141.24,141.03,141.07,10347.0,135.1824,135.1824,134.9815,135.0197,10347.0
2022-01-12 14:35:00,141.08,141.14,141.05,141.13,4688.0,135.0293,135.0867,135.0006,135.0772,4688.0
2022-01-12 14:40:00,141.12,141.12,140.97,140.98,11062.0,135.0676,135.0676,134.924,134.9336,11062.0
2022-01-12 14:45:00,140.99,141.07,140.96,141.06,8581.0,134.9432,135.0197,134.9145,135.0102,8581.0
2022-01-12 14:50:00,141.07,141.14,141.07,141.11,6468.0,135.0197,135.0867,135.0197,135.058,6468.0
2022-01-12 14:55:00,141.11,141.16,141.11,141.11,4579.0,135.058,135.1059,135.058,135.058,4579.0
2022-01-12 15:00:00,141.12,141.16,140.86,140.95,21570.0,135.0676,135.1059,134.8187,134.9049,21570.0
2022-01-12 15:05:00,140.96,140.97,140.86,140.88,22582.0,134.9145,134.924,134.8187,134.8379,22582.0
2022-01-12 15:10:00,140.87,141.02,140.87,141.02,11158.0,134.8283,134.9719,134.8283,134.9719,11158.0
2022-01-12 15:15:00,141.02,141.08,140.99,141.0,52513.0,134.9719,135.0293,134.9432,134.9527,52513.0
2022-01-12 15:20:00,141.01,141.07,140.98,141.0,12186.0,134.9623,135.0197,134.9336,134.9527,12186.0
2022-01-12 15:25:00,141.0,141.02,140.9,141.02,12523.0,134.9527,134.9719,134.857,134.9719,12523.0
2022-01-12 15:30:00,141.01,141.06,140.96,140.96,13579.0,134.9623,135.0102,134.9145,134.9145,13579.0
2022-01-12 15:35:00,140.95,141.01,140.9,140.94,17121.0,134.9049,134.9623,134.857,134.8953,17121.0
2022-01-12 15:40:00,140.94,141.13,140.91,141.09,22079.0,134.8953,135.0772,134.8666,135.0389,22079.0
2022-01-12 15:45:00,141.1,141.26,141.09,141.14,38787.0,135.0485,135.2016,135.0389,135.0867,38787.0
2022-01-12 15:50:00,141.17,141.37,141.17,141.3,21134.0,135.1154,135.3069,135.1154,135.2399,21134.0
2022-01-12 15:55:00,141.34,141.36,141.1,141.2,20529.0,135.2782,135.2973,135.0485,135.1442,20529.0
2022-01-13 09:30:00,141.75,141.87,141.67,141.8,23698.0,135.6706,135.7854,135.594,135.7184,23698.0
2022-01-13 09:35:00,141.77,141.88,141.6,141.88,5488.0,135.6897,135.795,135.527,135.795,5488.0
2022-01-13 09:40:00,141.85,141.9,141.61,141.72,6645.0,135.7663,135.8141,135.5366,135.6419,6645.0
2022-01-13 09:45:00,141.77,141.82,141.64,141.75,18753.0,135.6897,135.7376,135.5653,135.6706,18753.0
2022-01-13 09:50:00,141.8,141.83,141.6,141.69,26785.0,135.7184,135.7471,135.527,135.6131,26785.0
2022-01-13 09:55:00,141.75,141.88,141.67,141.68,11712.0,135.6706,135.795,135.594,135.6036,11712.0
2022-01-13 10:00:00,141.72,141.72,141.44,141.46,10083.0,135.6419,135.6419,135.3739,135.393,10083.0
2022-01-13 10:05:00,141.46,141.48,141.38,141.38,23396.0,135.393,135.4122,135.3164,135.3164,23396.0
2022-01-13 10:10:00,141.33,141.4,141.28,141.31,32917.0,135.2686,135.3356,135.2207,135.2494,32917.0
2022-01-13 10:15:00,141.3,141.33,141.11,141.17,27021.0,135.2399,135.2686,135.058,135.1154,27021.0
2022-01-13 10:20:00,141.2,141.24,141.16,141.2,9967.0,135.1442,135.1824,135.1059,135.1442,9967.0
2022-01-13 10:25:00,141.22,141.26,141.08,141.25,4163.0,135.1633,135.2016,135.0293,135.192,4163.0
2022-01-13 10:30:00,141.24,141.3,140.99,141.04,14150.0,135.1824,135.2399,134.9432,134.991,14150.0
2022-01-13 10:35:00,141.04,141.11,140.96,141.04,16898.0,134.991,135.058,134.9145,134.991,16898.0
2022-01-13 10:40:00,141.07,141.09,140.92,140.95,27691.0,135.0197,135.0389,134.8762,134.9049,27691.0
2022-01-13 10:45:00,140.96,141.05,140.89,140.92,12497.0,134.9145,135.0006,134.8475,134.8762,12497.0
2022-01-13 10:50:00,140.9,140.9,140.5,140.61,18804.0,134.857,134.857,134.4742,134.5795,18804.0
2022-01-13 10:55:00,140.65,140.81,140.65,140.79,9140.0,134.6178,134.7709,134.6178,134.7517,9140.0
2022-01-13 11:00:00,140.78,140.88,140.61,140.82,8010.0,134.7422,134.8379,134.5795,134.7805,8010.0
2022-01-13 11:05:00,140.72,140.91,140.72,140.83,40733.0,134.6847,134.8666,134.6847,134.79,40733.0
2022-01-13 11:10:00,140.82,140.82,140.65,140.67,16072.0,134.7805,134.7805,134.6178,134.6369,16072.0
2022-01-13 11:15:00,140.65,140.81,140.64,140.67,6825.0,134.6178,134.7709,134.6082,134.6369,6825.0
2022-01-13 11:20:00,140.67,140.95,140.65,140.94,8889.0,134.6369,134.9049,134.6178,134.8953,8889.0
2022-01-13 11:25:00,140.94,141.15,140.93,141.15,7057.0,134.8953,135.0963,134.8857,135.0963,7057.0
2022-01-13 11:30:00,141.11,141.14,141.06,141.12,6651.0,135.058,135.0867,135.0102,135.0676,6651.0
2022-01-13 11:35:00,141.11,141.24,141.11,141.24,6277.0,135.058,135.1824,135.058,135.1824,6277.0
2022-01-13 11:40:00,141.25,141.26,141.2,141.23,5993.0,135.192,135.2016,135.1442,135.1729,5993.0
2022-01-13 11:45:00,141.23,141.23,141.12,141.13,12962.0,135.1729,135.1729,135.0676,135.0772,12962.0
2022-01-13 11:50:00,141.13,141.2,141.06,141.2,9819.0,135.0772,135.1442,135.0102,135.1442,9819.0
2022-01-13 11:55:00,141.2,141.2,141.1,141.11,13432.0,135.1442,135.1442,135.0485,135.058,13432.0
2022-01-13 12:00:00,141.09,141.09,140.78,140.8,20830.0,135.0389,135.0389,134.7422,134.7613,20830.0
2022-01-13 12:05:00,140.78,140.86,140.76,140.82,28554.0,134.7422,134.8187,134.723,134.7805,28554.0
2022-01-13 12:10:00,140.81,140.82,140.64,140.64,7502.0,134.7709,134.7805,134.6082,134.6082,7502.0
2022-01-13 12:15:00,140.63,140.63,140.16,140.22,30165.0,134.5986,134.5986,134.1488,134.2062,30165.0
2022-01-13 12:20:00,140.19,140.19,139.95,140.11,14811.0,134.1775,134.1775,133.9478,134.1009,14811.0
2022-01-13 12:25:00,140.09,140.19,140.04,140.06,11938.0,134.0818,134.1775,134.0339,134.0531,11938.0
2022-01-13 12:30:00,140.04,140.2,139.91,140.19,27876.0,134.0339,134.187,133.9095,134.1775,27876.0
2022-01-13 12:35:00,140.17,140.3,140.12,140.26,14970.0,134.1583,134.2828,134.1105,134.2445,14970.0
2022-01-13 12:40:00,140.26,140.26,140.1,140.1,5717.0,134.2445,134.2445,134.0913,134.0913,5717.0
2022-01-13 12:45:00,140.13,140.19,139.85,139.88,22064.0,134.1201,134.1775,133.8521,133.8808,22064.0
2022-01-13 12:50:00,139.85,140.04,139.84,139.89,11249.0,133.8521,134.0339,133.8425,133.8903,11249.0
2022-01-13 12:55:00,139.9,140.06,139.89,140.04,41124.0,133.8999,134.0531,133.8903,134.0339,41124.0
2022-01-13 13:00:00,140.02,140.14,139.85,140.1,28026.0,134.0148,134.1296,133.8521,134.0913,28026.0
2022-01-13 13:05:00,140.1,140.3,140.1,140.2,10662.0,134.0913,134.2828,134.0913,134.187,10662.0
2022-01-13 13:10:00,140.2,140.25,140.07,140.13,4826.0,134.187,134.2349,134.0626,134.1201,4826.0
2022-01-13 13:15:00,140.16,140.28,140.12,140.2,10241.0,134.1488,134.2636,134.1105,134.187,10241.0
2022-01-13 13:20:00,140.21,140.41,140.15,140.34,14852.0,134.1966,134.388,134.1392,134.321,14852.0
2022-01-13 13:25:00,140.36,140.4,140.17,140.29,16371.0,134.3402,134.3785,134.1583,134.2732,16371.0
2022-01-13 13:30:00,140.24,140.25,140.15,140.17,2997.0,134.2253,134.2349,134.1392,134.1583,2997.0
2022-01-13 13:35:00,140.09,140.21,140.05,140.19,9605.0,134.0818,134.1966,134.0435,134.1775,9605.0
2022-01-13 13:40:00,140.17,140.17,140.06,140.09,3695.0,134.1583,134.1583,134.0531,134.0818,3695.0
2022-01-13 13:45:00,140.1,140.24,140.1,140.22,6630.0,134.0913,134.2253,134.0913,134.2062,6630.0
2022-01-13 13:50:00,140.17,140.19,140.15,140.19,2254.0,134.1583,134.1775,134.1392,134.1775,2254.0
2022-01-13 13:55:00,140.24,140.33,140.21,140.33,3382.0,134.2253,134.3115,134.1966,134.3115,3382.0
2022-01-13 14:00:00,140.32,140.47,140.29,140.41,3270.0,134.3019,134.4455,134.2732,134.388,3270.0
2022-01-13 14:05:00,140.43,140.43,140.33,140.4,3019.0,134.4072,134.4072,134.3115,134.3785,3019.0
2022-01-13 14:10:00,140.41,140.41,140.28,140.28,6768.0,134.388,134.388,134.2636,134.2636,6768.0
2022-01-13 14:15:00,140.3,140.31,140.01,140.07,30253.0,134.2828,134.2923,134.0052,134.0626,30253.0
2022-01-13 14:20:00,140.09,140.12,140.02,140.08,12006.0,134.0818,134.1105,134.0148,134.0722,12006.0
2022-01-13 14:25:00,140.06,140.06,139.94,139.94,7315.0,134.0531,134.0531,133.9382,133.9382,7315.0
2022-01-13 14:30:00,139.94,139.99,139.8,139.97,17456.0,133.9382,133.9861,133.8042,133.9669,17456.0
2022-01-13 14:35:00,139.98,139.99,139.79,139.79,5637.0,133.9765,133.9861,133.7946,133.7946,5637.0
2022-01-13 14:40:00,139.87,139.93,139.8,139.9,14329.0,133.8712,133.9286,133.8042,133.8999,14329.0
2022-01-13 14:45:00,139.9,139.95,139.85,139.85,11208.0,133.8999,133.9478,133.8521,133.8521,11208.0
2022-01-13 14:50:00,139.84,140.0,139.83,139.96,7467.0,133.8425,133.9956,133.8329,133.9573,7467.0
2022-01-13 14:55:00,140.0,140.07,139.96,140.0,8340.0,133.9956,134.0626,133.9573,133.9956,8340.0
2022-01-13 15:00:00,140.01,140.01,139.6,139.64,45004.0,134.0052,134.0052,133.6128,133.6511,45004.0
2022-01-13 15:05:00,139.68,139.78,139.58,139.59,44655.0,133.6894,133.7851,133.5936,133.6032,44655.0
2022-01-13 15:10:00,139.58,139.61,139.41,139.52,12528.0,133.5936,133.6224,133.4309,133.5362,12528.0
2022-01-13 15:15:00,139.48,139.69,139.45,139.64,24144.0,133.4979,133.6989,133.4692,133.6511,24144.0
2022-01-13 15:20:00,139.63,139.66,139.46,139.52,10008.0,133.6415,133.6702,133.4788,133.5362,10008.0
2022-01-13 15:25:00,139.5,139.65,139.5,139.65,15933.0,133.5171,133.6606,133.5171,133.6606,15933.0
2022-01-13 15:30:00,139.65,139.74,139.57,139.66,20889.0,133.6606,133.7468,133.5841,133.6702,20889.0
2022-01-13 15:35:00,139.62,139.65,139.29,139.31,25380.0,133.6319,133.6606,133.3161,133.3352,25380.0
2022-01-13 15:40:00,139.32,139.41,139.29,139.32,21934.0,133.3448,133.4309,133.3161,133.3448,21934.0
2022-01-13 15:45:00,139.31,139.34,139.05,139.09,28104.0,133.3352,133.3639,133.0864,133.1247,28104.0
2022-01-13 15:50:00,139.1,139.11,138.84,138.92,72786.0,133.1342,133.1438,132.8854,132.9619,72786.0
2022-01-13 15:55:00,138.9,139.15,138.8,139.11,88139.0,132.9428,133.1821,132.8471,133.1438,88139.0
2022-01-14 09:30:00,138.2,138.27,138.0,138.14,30248.0,132.2728,132.3398,132.0814,132.2154,30248.0
2022-01-14 09:35:00,138.12,138.66,138.01,138.57,35821.0,132.1963,132.7131,132.091,132.627,35821.0
2022-01-14 09:40:00,138.57,138.7,138.42,138.7,15231.0,132.627,132.7514,132.4834,132.7514,15231.0
2022-01-14 09:45:00,138.65,138.89,138.54,138.59,25481.0,132.7035,132.9332,132.5982,132.6461,25481.0
2022-01-14 09:50:00,138.54,138.85,138.51,138.85,20636.0,132.5982,132.8949,132.5695,132.8949,20636.0
2022-01-14 09:55:00,138.83,139.11,138.82,139.11,25884.0,132.8758,133.1438,132.8662,133.1438,25884.0
2022-01-14 10:00:00,139.09,139.17,138.55,138.72,26695.0,133.1247,133.2012,132.6078,132.7705,26695.0
2022-01-14 10:05:00,138.69,138.98,138.69,138.83,22096.0,132.7418,133.0194,132.7418,132.8758,22096.0
2022-01-14 10:10:00,138.84,138.98,138.63,138.63,28763.0,132.8854,133.0194,132.6844,132.6844,28763.0
2022-01-14 10:15:00,138.72,139.09,138.72,139.09,14764.0,132.7705,133.1247,132.7705,133.1247,14764.0
2022-01-14 10:20:00,139.05,139.05,138.6,138.62,14003.0,133.0864,133.0864,132.6557,132.6748,14003.0
2022-01-14 10:25:00,138.55,138.62,138.42,138.51,4777.0,132.6078,132.6748,132.4834,132.5695,4777.0
2022-01-14 10:30:00,138.4,138.51,138.3,138.51,7267.0,132.4642,132.5695,132.3685,132.5695,7267.0
2022-01-14 10:35:00,138.51,138.52,138.18,138.38,8621.0,132.5695,132.5791,132.2537,132.4451,8621.0
2022-01-14 10:40:00,138.27,138.3,138.14,138.15,5133.0,132.3398,132.3685,132.2154,132.225,5133.0
2022-01-14 10:45:00,138.21,138.43,138.14,138.32,29694.0,132.2824,132.493,132.2154,132.3877,29694.0
2022-01-14 10:50:00,138.24,138.37,138.04,138.2,24943.0,132.3111,132.4355,132.1197,132.2728,24943.0
2022-01-14 10:55:00,138.18,138.29,138.11,138.19,7774.0,132.2537,132.359,132.1867,132.2633,7774.0
2022-01-14 11:00:00,138.31,138.51,138.08,138.13,6814.0,132.3781,132.5695,132.158,132.2058,6814.0
2022-01-14 11:05:00,138.17,138.17,137.94,137.94,8493.0,132.2441,132.2441,132.024,132.024,8493.0
2022-01-14 11:10:00,137.94,137.98,137.82,137.92,15662.0,132.024,132.0623,131.9091,132.0048,15662.0
2022-01-14 11:15:00,137.84,137.87,137.68,137.75,7528.0,131.9283,131.957,131.7751,131.8421,7528.0
2022-01-14 11:20:00,137.8,137.92,137.7,137.92,9780.0,131.89,132.0048,131.7943,132.0048,9780.0
2022-01-14 11:25:00,137.9,138.13,137.88,137.98,2256.0,131.9857,132.2058,131.9666,132.0623,2256.0
2022-01-14 11:30:00,137.92,138.18,137.84,138.09,32631.0,132.0048,132.2537,131.9283,132.1675,32631.0
2022-01-14 11:35:00,138.23,138.3,138.12,138.28,6567.0,132.3015,132.3685,132.1963,132.3494,6567.0
2022-01-14 11:40:00,138.24,138.45,138.23,138.36,4675.0,132.3111,132.5121,132.3015,132.426,4675.0
2022-01-14 11:45:00,138.41,138.55,138.35,138.48,9125.0,132.4738,132.6078,132.4164,132.5408,9125.0
2022-01-14 11:50:00,138.51,138.53,138.42,138.47,4702.0,132.5695,132.5887,132.4834,132.5312,4702.0
2022-01-14 11:55:00,138.46,138.53,138.41,138.43,6150.0,132.5217,132.5887,132.4738,132.493,6150.0
2022-01-14 12:00:00,138.4,138.42,138.26,138.29,12152.0,132.4642,132.4834,132.3303,132.359,12152.0
2022-01-14 12:05:00,138.28,138.39,138.26,138.39,11098.0,132.3494,132.4547,132.3303,132.4547,11098.0
2022-01-14 12:10:00,138.39,138.43,138.17,138.17,3054.0,132.4547,132.493,132.2441,132.2441,3054.0
2022-01-14 12:15:00,138.24,138.32,138.21,138.3,5323.0,132.3111,132.3877,132.2824,132.3685,5323.0
2022-01-14 12:20:00,138.26,138.26,138.1,138.1,4231.0,132.3303,132.3303,132.1771,132.1771,4231.0
2022-01-14 12:25:00,138.11,138.25,138.09,138.23,3246.0,132.1867,132.3207,132.1675,132.3015,3246.0
2022-01-14 12:30:00,138.25,138.3,138.17,138.3,6230.0,132.3207,132.3685,132.2441,132.3685,6230.0
2022-01-14 12:35:00,138.32,138.39,138.3,138.31,5198.0,132.3877,132.4547,132.3685,132.3781,5198.0
2022-01-14 12:40:00,138.27,138.27,138.12,138.14,3757.0,132.3398,132.3398,132.1963,132.2154,3757.0
2022-01-14 12:45:00,138.12,138.13,137.9,137.92,15201.0,132.1963,132.2058,131.9857,132.0048,15201.0
2022-01-14 12:50:00,137.93,137.94,137.76,137.83,4258.0,132.0144,132.024,131.8517,131.9187,4258.0
2022-01-14 12:55:00,137.82,137.82,137.68,137.7,9931.0,131.9091,131.9091,131.7751,131.7943,9931.0
2022-01-14 13:00:00,137.67,137.84,137.64,137.79,5520.0,131.7656,131.9283,131.7368,131.8804,5520.0
2022-01-14 13:05:00,137.82,137.82,137.68,137.71,5373.0,131.9091,131.9091,131.7751,131.8038,5373.0
2022-01-14 13:10:00,137.7,137.8,137.61,137.79,6534.0,131.7943,131.89,131.7081,131.8804,6534.0
2022-01-14 13:15:00,137.72,137.83,137.72,137.79,2686.0,131.8134,131.9187,131.8134,131.8804,2686.0
2022-01-14 13:20:00,137.75,137.75,137.48,137.52,6306.0,131.8421,131.8421,131.5837,131.622,6306.0
2022-01-14 13:25:00,137.53,137.61,137.51,137.58,2700.0,131.6316,131.7081,131.6124,131.6794,2700.0
2022-01-14 13:30:00,137.58,137.69,137.44,137.47,13185.0,131.6794,131.7847,131.5454,131.5741,13185.0
2022-01-14 13:35:00,137.48,137.63,137.46,137.59,11300.0,131.5837,131.7273,131.5646,131.689,11300.0
2022-01-14 13:40:00,137.59,137.85,137.55,137.83,18661.0,131.689,131.9378,131.6507,131.9187,18661.0
2022-01-14 13:45:00,137.8,137.81,137.73,137.76,3655.0,131.89,131.8996,131.823,131.8517,3655.0
2022-01-14 13:50:00,137.8,137.99,137.8,137.92,7453.0,131.89,132.0718,131.89,132.0048,7453.0
2022-01-14 13:55:00,137.95,138.17,137.95,138.16,8399.0,132.0335,132.2441,132.0335,132.2345,8399.0
2022-01-14 14:00:00,138.12,138.28,138.12,138.2,5025.0,132.1963,132.3494,132.1963,132.2728,5025.0
2022-01-14 14:05:00,138.16,138.16,138.04,138.09,3685.0,132.2345,132.2345,132.1197,132.1675,3685.0
2022-01-14 14:10:00,138.08,138.13,137.97,138.1,4940.0,132.158,132.2058,132.0527,132.1771,4940.0
2022-01-14 14:15:00,138.15,138.19,138.04,138.12,6437.0,132.225,132.2633,132.1197,132.1963,6437.0
2022-01-14 14:20:00,138.09,138.24,138.08,138.24,3778.0,132.1675,132.3111,132.158,132.3111,3778.0
2022-01-14 14:25:00,138.15,138.15,137.97,137.99,5533.0,132.225,132.225,132.0527,132.0718,5533.0
2022-01-14 14:30:00,137.96,138.26,137.96,138.26,9120.0,132.0431,132.3303,132.0431,132.3303,9120.0
2022-01-14 14:35:00,138.28,138.45,138.27,138.41,3515.0,132.3494,132.5121,132.3398,132.4738,3515.0
2022-01-14 14:40:00,138.32,138.33,138.19,138.19,8341.0,132.3877,132.3973,132.2633,132.2633,8341.0
2022-01-14 14:45:00,138.22,138.4,138.21,138.3,6536.0,132.292,132.4642,132.2824,132.3685,6536.0
2022-01-14 14:50:00,138.3,138.45,138.29,138.29,9195.0,132.3685,132.5121,132.359,132.359,9195.0
2022-01-14 14:55:00,138.32,138.38,138.22,138.23,7709.0,132.3877,132.4451,132.292,132.3015,7709.0
2022-01-14 15:00:00,138.27,138.49,138.23,138.47,5977.0,132.3398,132.5504,132.3015,132.5312,5977.0
2022-01-14 15:05:00,138.46,138.46,138.23,138.26,6319.0,132.5217,132.5217,132.3015,132.3303,6319.0
2022-01-14 15:10:00,138.28,138.4,138.23,138.34,12285.0,132.3494,132.4642,132.3015,132.4068,12285.0
2022-01-14 15:15:00,138.31,138.65,138.28,138.61,6366.0,132.3781,132.7035,132.3494,132.6652,6366.0
2022-01-14 15:20:00,138.6,138.72,138.57,138.72,20249.0,132.6557,132.7705,132.627,132.7705,20249.0
2022-01-14 15:25:00,138.67,138.71,138.57,138.58,4206.0,132.7227,132.761,132.627,132.6365,4206.0
2022-01-14 15:30:00,138.65,138.75,138.65,138.75,23646.0,132.7035,132.7992,132.7035,132.7992,23646.0
2022-01-14 15:35:00,138.73,138.84,138.66,138.8,21706.0,132.7801,132.8854,132.7131,132.8471,21706.0
2022-01-14 15:40:00,138.76,138.85,138.72,138.82,20368.0,132.8088,132.8949,132.7705,132.8662,20368.0
2022-01-14 15:45:00,138.82,138.92,138.62,138.72,16687.0,132.8662,132.9619,132.6748,132.7705,16687.0
2022-01-14 15:50:00,138.75,138.97,138.73,138.86,16833.0,132.7992,133.0098,132.7801,132.9045,16833.0
2022-01-14 15:55:00,138.84,138.94,138.74,138.91,16907.0,132.8854,132.9811,132.7897,132.9524,16907.0
2022-01-18 09:30:00,137.89,137.89,136.94,136.98,38282.0,131.9761,131.9761,131.0669,131.1052,38282.0
2022-01-18 09:35:00,136.96,137.0,136.7,136.96,13473.0,131.086,131.1243,130.8372,131.086,13473.0
2022-01-18 09:40:00,136.94,137.29,136.78,137.13,14329.0,131.0669,131.4019,130.9137,131.2487,14329.0
2022-01-18 09:45:00,137.12,137.12,136.68,136.75,38947.0,131.2391,131.2391,130.818,130.885,38947.0
2022-01-18 09:50:00,136.7,136.79,136.57,136.76,13528.0,130.8372,130.9233,130.7127,130.8946,13528.0
2022-01-18 09:55:00,136.75,136.91,136.51,136.89,33471.0,130.885,131.0382,130.6553,131.019,33471.0
2022-01-18 10:00:00,136.88,136.9,136.68,136.83,24059.0,131.0094,131.0286,130.818,130.9616,24059.0
2022-01-18 10:05:00,136.86,137.25,136.85,137.22,14409.0,130.9903,131.3636,130.9807,131.3349,14409.0
2022-01-18 10:10:00,137.23,137.34,137.01,137.01,16337.0,131.3444,131.4497,131.1339,131.1339,16337.0
2022-01-18 10:15:00,137.04,137.2,136.91,136.96,14895.0,131.1626,131.3157,131.0382,131.086,14895.0
2022-01-18 10:20:00,136.95,137.15,136.9,137.14,6099.0,131.0764,131.2679,131.0286,131.2583,6099.0
2022-01-18 10:25:00,137.16,137.27,137.04,137.27,16598.0,131.2774,131.3827,131.1626,131.3827,16598.0
2022-01-18 10:30:00,137.25,137.25,137.0,137.06,12851.0,131.3636,131.3636,131.1243,131.1817,12851.0
2022-01-18 10:35:00,137.04,137.11,136.9,136.95,8050.0,131.1626,131.2296,131.0286,131.0764,8050.0
2022-01-18 10:40:00,136.89,137.18,136.89,137.16,7589.0,131.019,131.2966,131.019,131.2774,7589.0
2022-01-18 10:45:00,137.19,137.19,136.97,137.0,6905.0,131.3061,131.3061,131.0956,131.1243,6905.0
2022-01-18 10:50:00,136.97,137.01,136.81,136.81,8711.0,131.0956,131.1339,130.9424,130.9424,8711.0
2022-01-18 10:55:00,136.79,136.84,136.69,136.79,13053.0,130.9233,130.9712,130.8276,130.9233,13053.0
2022-01-18 11:00:00,136.75,136.88,136.69,136.8,4396.0,130.885,131.0094,130.8276,130.9329,4396.0
2022-01-18 11:05:00,136.87,136.87,136.55,136.68,14053.0,130.9999,130.9999,130.6936,130.818,14053.0
2022-01-18 11:10:00,136.65,136.76,136.61,136.76,6921.0,130.7893,130.8946,130.751,130.8946,6921.0
2022-01-18 11:15:00,136.74,136.9,136.74,136.85,14990.0,130.8754,131.0286,130.8754,130.9807,14990.0
2022-01-18 11:20:00,136.85,136.85,136.75,136.8,32406.0,130.9807,130.9807,130.885,130.9329,32406.0
2022-01-18 11:25:00,136.75,136.76,136.67,136.68,7338.0,130.885,130.8946,130.8084,130.818,7338.0
2022-01-18 11:30:00,136.63,136.67,136.45,136.47,7411.0,130.7702,130.8084,130.5979,130.617,7411.0
2022-01-18 11:35:00,136.5,136.97,136.5,136.96,10573.0,130.6457,131.0956,130.6457,131.086,10573.0
2022-01-18 11:40:00,136.98,137.02,136.91,136.96,5819.0,131.1052,131.1434,131.0382,131.086,5819.0
2022-01-18 11:45:00,137.0,137.06,136.97,137.06,3332.0,131.1243,131.1817,131.0956,131.1817,3332.0
2022-01-18 11:50:00,137.12,137.23,137.07,137.07,3225.0,131.2391,131.3444,131.1913,131.1913,3225.0
2022-01-18 11:55:00,137.05,137.12,137.01,137.06,6825.0,131.1721,131.2391,131.1339,131.1817,6825.0
2022-01-18 12:00:00,137.07,137.1,136.76,136.76,2787.0,131.1913,131.22,130.8946,130.8946,2787.0
2022-01-18 12:05:00,136.71,136.78,136.67,136.78,2427.0,130.8467,130.9137,130.8084,130.9137,2427.0
2022-01-18 12:10:00,136.78,136.84,136.72,136.84,5061.0,130.9137,130.9712,130.8563,130.9712,5061.0
2022-01-18 12:15:00,136.81,136.95,136.76,136.91,3369.0,130.9424,131.0764,130.8946,131.0382,3369.0
2022-01-18 12:20:00,136.88,136.93,136.68,136.68,6800.0,131.0094,131.0573,130.818,130.818,6800.0
2022-01-18 12:25:00,136.72,136.74,136.64,136.72,5293.0,130.8563,130.8754,130.7797,130.8563,5293.0
2022-01-18 12:30:00,136.66,136.72,136.55,136.72,5804.0,130.7989,130.8563,130.6936,130.8563,5804.0
2022-01-18 12:35:00,136.73,136.73,136.6,136.65,12997.0,130.8659,130.8659,130.7414,130.7893,12997.0
2022-01-18 12:40:00,136.65,136.69,136.61,136.61,2287.0,130.7893,130.8276,130.751,130.751,2287.0
2022-01-18 12:45:00,136.63,136.66,136.45,136.47,9536.0,130.7702,130.7989,130.5979,130.617,9536.0
2022-01-18 12:50:00,136.49,136.56,136.41,136.42,5005.0,130.6362,130.7032,130.5596,130.5692,5005.0
2022-01-18 12:55:00,136.41,136.48,136.38,136.41,3429.0,130.5596,130.6266,130.5309,130.5596,3429.0
2022-01-18 13:00:00,136.35,136.4,136.26,136.4,6854.0,130.5022,130.55,130.416,130.55,6854.0
2022-01-18 13:05:00,136.34,136.45,136.29,136.45,2827.0,130.4926,130.5979,130.4447,130.5979,2827.0
2022-01-18 13:10:00,136.43,136.59,136.42,136.58,6960.0,130.5787,130.7319,130.5692,130.7223,6960.0
2022-01-18 13:15:00,136.53,136.65,136.53,136.59,6256.0,130.6745,130.7893,130.6745,130.7319,6256.0
2022-01-18 13:20:00,136.55,136.55,136.37,136.41,915.0,130.6936,130.6936,130.5213,130.5596,915.0
2022-01-18 13:25:00,136.34,136.49,136.34,136.49,4331.0,130.4926,130.6362,130.4926,130.6362,4331.0
2022-01-18 13:30:00,136.48,136.51,136.4,136.46,3836.0,130.6266,130.6553,130.55,130.6075,3836.0
2022-01-18 13:35:00,136.52,136.64,136.51,136.64,5630.0,130.6649,130.7797,130.6553,130.7797,5630.0
2022-01-18 13:40:00,136.63,136.77,136.58,136.72,5119.0,130.7702,130.9042,130.7223,130.8563,5119.0
2022-01-18 13:45:00,136.71,136.79,136.58,136.59,12241.0,130.8467,130.9233,130.7223,130.7319,12241.0
2022-01-18 13:50:00,136.62,136.75,136.59,136.62,3870.0,130.7606,130.885,130.7319,130.7606,3870.0
2022-01-18 13:55:00,136.62,136.78,136.59,136.75,4146.0,130.7606,130.9137,130.7319,130.885,4146.0
2022-01-18 14:00:00,136.8,136.85,136.74,136.77,6766.0,130.9329,130.9807,130.8754,130.9042,6766.0
2022-01-18 14:05:00,136.83,136.86,136.77,136.79,3999.0,130.9616,130.9903,130.9042,130.9233,3999.0
2022-01-18 14:10:00,136.82,136.86,136.73,136.75,6089.0,130.952,130.9903,130.8659,130.885,6089.0
2022-01-18 14:15:00,136.75,136.9,136.75,136.89,6158.0,130.885,131.0286,130.885,131.019,6158.0
2022-01-18 14:20:00,136.85,136.88,136.7,136.76,6147.0,130.9807,131.0094,130.8372,130.8946,6147.0
2022-01-18 14:25:00,136.69,136.79,136.65,136.78,7106.0,130.8276,130.9233,130.7893,130.9137,7106.0
2022-01-18 14:30:00,136.78,137.05,136.77,136.96,15197.0,130.9137,131.1721,130.9042,131.086,15197.0
2022-01-18 14:35:00,136.97,137.05,136.95,137.05,14821.0,131.0956,131.1721,131.0764,131.1721,14821.0
2022-01-18 14:40:00,136.99,137.04,136.99,136.99,22076.0,131.1147,131.1626,131.1147,131.1147,22076.0
2022-01-18 14:45:00,136.95,137.11,136.94,137.1,4246.0,131.0764,131.2296,131.0669,131.22,4246.0
2022-01-18 14:50:00,137.11,137.24,137.11,137.22,5487.0,131.2296,131.354,131.2296,131.3349,5487.0
2022-01-18 14:55:00,137.22,137.26,137.12,137.12,15621.0,131.3349,131.3731,131.2391,131.2391,15621.0
2022-01-18 15:00:00,137.09,137.17,136.92,136.95,11835.0,131.2104,131.287,131.0477,131.0764,11835.0
2022-01-18 15:05:00,136.97,137.02,136.87,136.92,11248.0,131.0956,131.1434,130.9999,131.0477,11248.0
2022-01-18 15:10:00,136.91,137.0,136.9,136.94,6684.0,131.0382,131.1243,131.0286,131.0669,6684.0
2022-01-18 15:15:00,136.83,136.84,136.52,136.57,20306.0,130.9616,130.9712,130.6649,130.7127,20306.0
2022-01-18 15:20:00,136.57,136.73,136.57,136.71,10003.0,130.7127,130.8659,130.7127,130.8467,10003.0
2022-01-18 15:25:00,136.69,136.74,136.63,136.72,8947.0,130.8276,130.8754,130.7702,130.8563,8947.0
2022-01-18 15:30:00,136.71,136.75,136.63,136.64,13817.0,130.8467,130.885,130.7702,130.7797,13817.0
2022-01-18 15:35:00,136.65,136.67,136.54,136.6,9708.0,130.7893,130.8084,130.684,130.7414,9708.0
2022-01-18 15:40:00,136.6,136.61,136.32,136.33,13059.0,130.7414,130.751,130.4735,130.483,13059.0
2022-01-18 15:45:00,136.34,136.54,136.32,136.52,15569.0,130.4926,130.684,130.4735,130.6649,15569.0
2022-01-18 15:50:00,136.55,136.69,136.21,136.22,22004.0,130.6936,130.8276,130.3682,130.3777,22004.0
2022-01-18 15:55:00,136.22,136.55,136.18,136.54,118071.0,130.3777,130.6936,130.3395,130.684,118071.0
2022-01-19 09:30:00,137.0,137.19,136.88,136.91,31476.0,131.1243,131.3061,131.0094,131.0382,31476.0
2022-01-19 09:35:00,136.9,137.54,136.89,137.45,13956.0,131.0286,131.6411,131.019,131.555,13956.0
2022-01-19 09:40:00,137.45,137.45,137.12,137.34,16314.0,131.555,131.555,131.2391,131.4497,16314.0
2022-01-19 09:45:00,137.35,137.62,137.34,137.44,16831.0,131.4593,131.7177,131.4497,131.5454,16831.0
2022-01-19 09:50:00,137.43,137.68,137.32,137.6,10733.0,131.5359,131.7751,131.4306,131.6986,10733.0
2022-01-19 09:55:00,137.56,137.65,137.51,137.65,11556.0,131.6603,131.7464,131.6124,131.7464,11556.0
2022-01-19 10:00:00,137.66,137.66,137.39,137.53,9840.0,131.756,131.756,131.4976,131.6316,9840.0
2022-01-19 10:05:00,137.53,137.53,137.18,137.22,7506.0,131.6316,131.6316,131.2966,131.3349,7506.0
2022-01-19 10:10:00,137.3,137.38,137.14,137.38,3143.0,131.4114,131.488,131.2583,131.488,3143.0
2022-01-19 10:15:00,137.29,137.39,137.12,137.2,20375.0,131.4019,131.4976,131.2391,131.3157,20375.0
2022-01-19 10:20:00,137.21,137.24,136.94,136.96,14470.0,131.3253,131.354,131.0669,131.086,14470.0
2022-01-19 10:25:00,136.96,136.98,136.84,136.91,6844.0,131.086,131.1052,130.9712,131.0382,6844.0
2022-01-19 10:30:00,136.81,136.82,136.65,136.72,36705.0,130.9424,130.952,130.7893,130.8563,36705.0
2022-01-19 10:35:00,136.69,136.75,136.51,136.54,11471.0,130.8276,130.885,130.6553,130.684,11471.0
2022-01-19 10:40:00,136.5,136.56,136.45,136.53,16862.0,130.6457,130.7032,130.5979,130.6745,16862.0
2022-01-19 10:45:00,136.51,136.57,136.43,136.45,2851.0,130.6553,130.7127,130.5787,130.5979,2851.0
2022-01-19 10:50:00,136.45,136.73,136.45,136.61,13799.0,130.5979,130.8659,130.5979,130.751,13799.0
2022-01-19 10:55:00,136.66,136.74,136.48,136.66,18273.0,130.7989,130.8754,130.6266,130.7989,18273.0
2022-01-19 11:00:00,136.62,136.72,136.55,136.62,31233.0,130.7606,130.8563,130.6936,130.7606,31233.0
2022-01-19 11:05:00,136.57,136.63,136.51,136.57,7366.0,130.7127,130.7702,130.6553,130.7127,7366.0
2022-01-19 11:10:00,136.56,136.56,136.22,136.22,14800.0,130.7032,130.7032,130.3777,130.3777,14800.0
2022-01-19 11:15:00,136.23,136.32,136.1,136.25,4464.0,130.3873,130.4735,130.2629,130.4065,4464.0
2022-01-19 11:20:00,136.2,136.28,136.11,136.12,11025.0,130.3586,130.4352,130.2725,130.282,11025.0
2022-01-19 11:25:00,136.14,136.45,136.09,136.32,50954.0,130.3012,130.5979,130.2533,130.4735,50954.0
2022-01-19 11:30:00,136.43,136.6,136.24,136.25,7497.0,130.5787,130.7414,130.3969,130.4065,7497.0
2022-01-19 11:35:00,136.28,136.38,136.17,136.37,5574.0,130.4352,130.5309,130.3299,130.5213,5574.0
2022-01-19 11:40:00,136.36,136.42,136.22,136.32,21828.0,130.5117,130.5692,130.3777,130.4735,21828.0
2022-01-19 11:45:00,136.3,136.55,136.29,136.52,78331.0,130.4543,130.6936,130.4447,130.6649,78331.0
2022-01-19 11:50:00,136.46,136.74,136.43,136.71,4070.0,130.6075,130.8754,130.5787,130.8467,4070.0
2022-01-19 11:55:00,136.71,136.77,136.7,136.74,2272.0,130.8467,130.9042,130.8372,130.8754,2272.0
2022-01-19 12:00:00,136.74,136.89,136.73,136.81,4680.0,130.8754,131.019,130.8659,130.9424,4680.0
2022-01-19 12:05:00,136.83,137.05,136.83,137.03,5103.0,130.9616,131.1721,130.9616,131.153,5103.0
2022-01-19 12:10:00,137.0,137.21,136.99,137.18,21915.0,131.1243,131.3253,131.1147,131.2966,21915.0
2022-01-19 12:15:00,137.1,137.15,137.02,137.06,39736.0,131.22,131.2679,131.1434,131.1817,39736.0
2022-01-19 12:20:00,137.1,137.23,137.06,137.19,6882.0,131.22,131.3444,131.1817,131.3061,6882.0
2022-01-19 12:25:00,137.17,137.22,137.16,137.21,4598.0,131.287,131.3349,131.2774,131.3253,4598.0
2022-01-19 12:30:00,137.26,137.26,137.15,137.15,6737.0,131.3731,131.3731,131.2679,131.2679,6737.0
2022-01-19 12:35:00,137.16,137.2,137.06,137.06,8327.0,131.2774,131.3157,131.1817,131.1817,8327.0
2022-01-19 12:40:00,137.11,137.12,136.96,137.04,3222.0,131.2296,131.2391,131.086,131.1626,3222.0
2022-01-19 12:45:00,137.0,137.25,136.98,137.18,15574.0,131.1243,131.3636,131.1052,131.2966,15574.0
2022-01-19 12:50:00,137.2,137.2,137.05,137.05,12358.0,131.3157,131.3157,131.1721,131.1721,12358.0
2022-01-19 12:55:00,137.05,137.22,137.04,137.22,7746.0,131.1721,131.3349,131.1626,131.3349,7746.0
2022-01-19 13:00:00,137.27,137.27,137.02,137.2,11430.0,131.3827,131.3827,131.1434,131.3157,11430.0
2022-01-19 13:05:00,137.18,137.25,137.12,137.18,6677.0,131.2966,131.3636,131.2391,131.2966,6677.0
2022-01-19 13:10:00,137.22,137.24,137.17,137.22,1995.0,131.3349,131.354,131.287,131.3349,1995.0
2022-01-19 13:15:00,137.25,137.26,137.15,137.19,5684.0,131.3636,131.3731,131.2679,131.3061,5684.0
2022-01-19 13:20:00,137.15,137.17,137.07,137.17,3285.0,131.2679,131.287,131.1913,131.287,3285.0
2022-01-19 13:25:00,137.08,137.12,136.94,136.94,4919.0,131.2009,131.2391,131.0669,131.0669,4919.0
2022-01-19 13:30:00,136.94,136.96,136.85,136.94,9155.0,131.0669,131.086,130.9807,131.0669,9155.0
2022-01-19 13:35:00,136.89,136.9,136.74,136.76,9597.0,131.019,131.0286,130.8754,130.8946,9597.0
2022-01-19 13:40:00,136.72,136.79,136.71,136.79,8520.0,130.8563,130.9233,130.8467,130.9233,8520.0
2022-01-19 13:45:00,136.77,136.77,136.69,136.72,8286.0,130.9042,130.9042,130.8276,130.8563,8286.0
2022-01-19 13:50:00,136.68,136.77,136.6,136.77,6577.0,130.818,130.9042,130.7414,130.9042,6577.0
2022-01-19 13:55:00,136.7,136.83,136.68,136.71,4322.0,130.8372,130.9616,130.818,130.8467,4322.0
2022-01-19 14:00:00,136.66,136.75,136.6,136.6,4079.0,130.7989,130.885,130.7414,130.7414,4079.0
2022-01-19 14:05:00,136.61,136.61,136.28,136.35,2906.0,130.751,130.751,130.4352,130.5022,2906.0
2022-01-19 14:10:00,136.37,136.37,136.21,136.24,6640.0,130.5213,130.5213,130.3682,130.3969,6640.0
2022-01-19 14:15:00,136.29,136.3,136.19,136.27,13733.0,130.4447,130.4543,130.349,130.4256,13733.0
2022-01-19 14:20:00,136.28,136.28,136.1,136.18,3605.0,130.4352,130.4352,130.2629,130.3395,3605.0
2022-01-19 14:25:00,136.19,136.22,136.14,136.15,4581.0,130.349,130.3777,130.3012,130.3107,4581.0
2022-01-19 14:30:00,136.09,136.19,136.04,136.14,4574.0,130.2533,130.349,130.2055,130.3012,4574.0
2022-01-19 14:35:00,136.18,136.24,136.12,136.14,4435.0,130.3395,130.3969,130.282,130.3012,4435.0
2022-01-19 14:40:00,136.17,136.4,136.13,136.39,4756.0,130.3299,130.55,130.2916,130.5405,4756.0
2022-01-19 14:45:00,136.39,136.41,136.18,136.19,3516.0,130.5405,130.5596,130.3395,130.349,3516.0
2022-01-19 14:50:00,136.2,136.29,136.2,136.29,9625.0,130.3586,130.4447,130.3586,130.4447,9625.0
2022-01-19 14:55:00,136.35,136.51,136.33,136.41,8119.0,130.5022,130.6553,130.483,130.5596,8119.0
2022-01-19 15:00:00,136.38,136.38,136.19,136.22,4485.0,130.5309,130.5309,130.349,130.3777,4485.0
2022-01-19 15:05:00,136.22,136.38,136.2,136.29,11389.0,130.3777,130.5309,130.3586,130.4447,11389.0
2022-01-19 15:10:00,136.27,136.56,136.26,136.52,12198.0,130.4256,130.7032,130.416,130.6649,12198.0
2022-01-19 15:15:00,136.53,136.54,136.29,136.34,7080.0,130.6745,130.684,130.4447,130.4926,7080.0
2022-01-19 15:20:00,136.34,136.41,136.27,136.3,13759.0,130.4926,130.5596,130.4256,130.4543,13759.0
2022-01-19 15:25:00,136.28,136.35,136.03,136.05,19444.0,130.4352,130.5022,130.1959,130.215,19444.0
2022-01-19 15:30:00,136.03,136.06,135.82,135.86,23423.0,130.1959,130.2246,129.9949,130.0332,23423.0
2022-01-19 15:35:00,135.84,135.92,135.77,135.78,12635.0,130.014,130.0906,129.947,129.9566,12635.0
2022-01-19 15:40:00,135.76,135.92,135.74,135.89,12858.0,129.9375,130.0906,129.9183,130.0619,12858.0
2022-01-19 15:45:00,135.89,135.93,135.81,135.83,13262.0,130.0619,130.1002,129.9853,130.0045,13262.0
2022-01-19 15:50:00,135.81,135.81,135.41,135.45,24301.0,129.9853,129.9853,129.6025,129.6408,24301.0
2022-01-19 15:55:00,135.44,135.48,135.14,135.22,15499.0,129.6312,129.6695,129.3441,129.4206,15499.0
2022-01-20 09:30:00,135.56,136.34,135.56,136.16,63841.0,129.7461,130.4926,129.7461,130.3203,63841.0
2022-01-20 09:35:00,136.19,136.19,136.03,136.08,11373.0,130.349,130.349,130.1959,130.2437,11373.0
2022-01-20 09:40:00,136.1,136.48,136.01,136.48,14321.0,130.2629,130.6266,130.1768,130.6266,14321.0
2022-01-20 09:45:00,136.52,136.59,136.4,136.55,30756.0,130.6649,130.7319,130.55,130.6936,30756.0
2022-01-20 09:50:00,136.61,136.75,136.46,136.69,20838.0,130.751,130.885,130.6075,130.8276,20838.0
2022-01-20 09:55:00,136.67,136.95,136.64,136.95,9793.0,130.8084,131.0764,130.7797,131.0764,9793.0
2022-01-20 10:00:00,136.85,136.99,136.75,136.85,16215.0,130.9807,131.1147,130.885,130.9807,16215.0
2022-01-20 10:05:00,136.86,136.93,136.69,136.84,27085.0,130.9903,131.0573,130.8276,130.9712,27085.0
2022-01-20 10:10:00,136.84,136.9,136.63,136.67,22078.0,130.9712,131.0286,130.7702,130.8084,22078.0
2022-01-20 10:15:00,136.67,136.73,136.37,136.37,10794.0,130.8084,130.8659,130.5213,130.5213,10794.0
2022-01-20 10:20:00,136.38,136.59,136.38,136.59,6333.0,130.5309,130.7319,130.5309,130.7319,6333.0
2022-01-20 10:25:00,136.58,136.72,136.56,136.61,4110.0,130.7223,130.8563,130.7032,130.751,4110.0
2022-01-20 10:30:00,136.77,137.06,136.77,136.94,23155.0,130.9042,131.1817,130.9042,131.0669,23155.0
2022-01-20 10:35:00,136.96,137.04,136.9,136.98,5929.0,131.086,131.1626,131.0286,131.1052,5929.0
2022-01-20 10:40:00,136.97,137.08,136.96,137.0,9691.0,131.0956,131.2009,131.086,131.1243,9691.0
2022-01-20 10:45:00,136.97,137.14,136.96,137.13,17699.0,131.0956,131.2583,131.086,131.2487,17699.0
2022-01-20 10:50:00,137.13,137.25,137.11,137.22,7059.0,131.2487,131.3636,131.2296,131.3349,7059.0
2022-01-20 10:55:00,137.21,137.21,137.07,137.13,15123.0,131.3253,131.3253,131.1913,131.2487,15123.0
2022-01-20 11:00:00,137.12,137.33,137.12,137.3,7774.0,131.2391,131.4401,131.2391,131.4114,7774.0
2022-01-20 11:05:00,137.26,137.31,137.24,137.24,2032.0,131.3731,131.421,131.354,131.354,2032.0
2022-01-20 11:10:00,137.21,137.21,137.01,137.08,4446.0,131.3253,131.3253,131.1339,131.2009,4446.0
2022-01-20 11:15:00,137.08,137.14,137.03,137.11,3267.0,131.2009,131.2583,131.153,131.2296,3267.0
2022-01-20 11:20:00,137.02,137.05,136.92,136.96,6668.0,131.1434,131.1721,131.0477,131.086,6668.0
2022-01-20 11:25:00,136.97,137.11,136.97,137.11,36030.0,131.0956,131.2296,131.0956,131.2296,36030.0
2022-01-20 11:30:00,137.16,137.21,137.15,137.18,35914.0,131.2774,131.3253,131.2679,131.2966,35914.0
2022-01-20 11:35:00,137.14,137.16,137.09,137.13,2863.0,131.2583,131.2774,131.2104,131.2487,2863.0
2022-01-20 11:40:00,137.11,137.11,136.79,136.79,473515.0,131.2296,131.2296,130.9233,130.9233,473515.0
2022-01-20 11:45:00,136.8,136.92,136.8,136.89,9389.0,130.9329,131.0477,130.9329,131.019,9389.0
2022-01-20 11:50:00,136.9,137.01,136.9,136.93,10655.0,131.0286,131.1339,131.0286,131.0573,10655.0
2022-01-20 11:55:00,136.87,137.0,136.87,136.91,16133.0,130.9999,131.1243,130.9999,131.0382,16133.0
2022-01-20 12:00:00,136.96,136.96,136.87,136.92,18474.0,131.086,131.086,130.9999,131.0477,18474.0
2022-01-20 12:05:00,136.89,136.89,136.78,136.78,39392.0,131.019,131.019,130.9137,130.9137,39392.0
2022-01-20 12:10:00,136.76,136.87,136.76,136.87,1370.0,130.8946,130.9999,130.8946,130.9999,1370.0
2022-01-20 12:15:00,136.85,136.85,136.72,136.72,4244.0,130.9807,130.9807,130.8563,130.8563,4244.0
2022-01-20 12:20:00,136.72,136.8,136.69,136.79,22341.0,130.8563,130.9329,130.8276,130.9233,22341.0
2022-01-20 12:25:00,136.77,136.9,136.73,136.88,8176.0,130.9042,131.0286,130.8659,131.0094,8176.0
2022-01-20 12:30:00,136.96,137.0,136.93,137.0,2978.0,131.086,131.1243,131.0573,131.1243,2978.0
2022-01-20 12:35:00,137.01,137.01,136.88,136.88,4515.0,131.1339,131.1339,131.0094,131.0094,4515.0
2022-01-20 12:40:00,136.91,136.99,136.91,136.96,5302.0,131.0382,131.1147,131.0382,131.086,5302.0
2022-01-20 12:45:00,136.91,136.92,136.82,136.82,1972.0,131.0382,131.0477,130.952,130.952,1972.0
2022-01-20 12:50:00,136.81,136.81,136.67,136.67,2626.0,130.9424,130.9424,130.8084,130.8084,2626.0
2022-01-20 12:55:00,136.62,136.64,136.56,136.6,4794.0,130.7606,130.7797,130.7032,130.7414,4794.0
2022-01-20 13:00:00,136.58,136.58,136.32,136.34,16518.0,130.7223,130.7223,130.4735,130.4926,16518.0
2022-01-20 13:05:00,136.28,136.29,136.19,136.24,7775.0,130.4352,130.4447,130.349,130.3969,7775.0
2022-01-20 13:10:00,136.21,136.37,136.2,136.34,4080.0,130.3682,130.5213,130.3586,130.4926,4080.0
2022-01-20 13:15:00,136.32,136.32,136.15,136.24,1629.0,130.4735,130.4735,130.3107,130.3969,1629.0
2022-01-20 13:20:00,136.26,136.32,136.23,136.23,3725.0,130.416,130.4735,130.3873,130.3873,3725.0
2022-01-20 13:25:00,136.23,136.35,136.23,136.25,4202.0,130.3873,130.5022,130.3873,130.4065,4202.0
2022-01-20 13:30:00,136.21,136.26,136.16,136.26,2068.0,130.3682,130.416,130.3203,130.416,2068.0
2022-01-20 13:35:00,136.2,136.27,136.16,136.24,3162.0,130.3586,130.4256,130.3203,130.3969,3162.0
2022-01-20 13:40:00,136.3,136.35,136.26,136.26,4894.0,130.4543,130.5022,130.416,130.416,4894.0
2022-01-20 13:45:00,136.25,136.34,136.16,136.26,6800.0,130.4065,130.4926,130.3203,130.416,6800.0
2022-01-20 13:50:00,136.28,136.35,136.28,136.32,3282.0,130.4352,130.5022,130.4352,130.4735,3282.0
2022-01-20 13:55:00,136.3,136.3,136.11,136.12,11292.0,130.4543,130.4543,130.2725,130.282,11292.0
2022-01-20 14:00:00,136.12,136.53,136.12,136.53,23079.0,130.282,130.6745,130.282,130.6745,23079.0
2022-01-20 14:05:00,136.54,136.54,136.47,136.49,2888.0,130.684,130.684,130.617,130.6362,2888.0
2022-01-20 14:10:00,136.51,136.53,136.02,136.03,5905.0,130.6553,130.6745,130.1863,130.1959,5905.0
2022-01-20 14:15:00,136.01,136.16,135.91,136.05,13509.0,130.1768,130.3203,130.081,130.215,13509.0
2022-01-20 14:20:00,136.05,136.12,135.96,136.02,19311.0,130.215,130.282,130.1289,130.1863,19311.0
2022-01-20 14:25:00,136.04,136.07,135.88,135.89,14999.0,130.2055,130.2342,130.0523,130.0619,14999.0
2022-01-20 14:30:00,135.88,135.88,135.7,135.81,13400.0,130.0523,130.0523,129.88,129.9853,13400.0
2022-01-20 14:35:00,135.82,135.82,135.63,135.7,13165.0,129.9949,129.9949,129.813,129.88,13165.0
2022-01-20 14:40:00,135.62,135.67,135.56,135.61,90147.0,129.8035,129.8513,129.7461,129.7939,90147.0
2022-01-20 14:45:00,135.65,135.65,135.45,135.65,7731.0,129.8322,129.8322,129.6408,129.8322,7731.0
2022-01-20 14:50:00,135.64,135.67,135.54,135.64,10808.0,129.8226,129.8513,129.7269,129.8226,10808.0
2022-01-20 14:55:00,135.7,135.71,135.52,135.52,5489.0,129.88,129.8896,129.7078,129.7078,5489.0
2022-01-20 15:00:00,135.58,135.71,135.35,135.39,16901.0,129.7652,129.8896,129.5451,129.5833,16901.0
2022-01-20 15:05:00,135.41,135.44,135.07,135.1,14700.0,129.6025,129.6312,129.2771,129.3058,14700.0
2022-01-20 15:10:00,135.11,135.23,134.97,135.0,20371.0,129.3154,129.4302,129.1814,129.2101,20371.0
2022-01-20 15:15:00,134.99,135.13,134.96,135.12,6988.0,129.2005,129.3345,129.1718,129.3249,6988.0
2022-01-20 15:20:00,135.1,135.11,134.78,134.78,14190.0,129.3058,129.3154,128.9995,128.9995,14190.0
2022-01-20 15:25:00,134.79,134.79,134.52,134.62,24316.0,129.0091,129.0091,128.7507,128.8464,24316.0
2022-01-20 15:30:00,134.59,134.65,134.47,134.54,17823.0,128.8177,128.8751,128.7028,128.7698,17823.0
2022-01-20 15:35:00,134.53,134.54,134.08,134.24,30188.0,128.7602,128.7698,128.3295,128.4827,30188.0
2022-01-20 15:40:00,134.26,134.37,134.12,134.13,25063.0,128.5018,128.6071,128.3678,128.3774,25063.0
2022-01-20 15:45:00,134.07,134.16,133.81,133.81,25883.0,128.32,128.4061,128.0711,128.0711,25883.0
2022-01-20 15:50:00,133.8,133.98,133.4,133.42,44928.0,128.0615,128.2338,127.6787,127.6978,44928.0
2022-01-20 15:55:00,133.45,133.54,133.25,133.38,43512.0,127.7265,127.8127,127.5351,127.6595,43512.0
2022-01-21 09:30:00,132.87,133.66,132.87,133.66,83915.0,127.1714,127.9275,127.1714,127.9275,83915.0
2022-01-21 09:35:00,133.63,133.68,133.36,133.38,53467.0,127.8988,127.9467,127.6404,127.6595,53467.0
2022-01-21 09:40:00,133.38,133.39,132.94,132.96,29149.0,127.6595,127.6691,127.2384,127.2576,29149.0
2022-01-21 09:45:00,132.96,133.54,132.88,133.31,41601.0,127.2576,127.8127,127.181,127.5926,41601.0
2022-01-21 09:50:00,133.3,133.37,132.87,132.93,45602.0,127.583,127.65,127.1714,127.2288,45602.0
2022-01-21 09:55:00,132.86,133.04,132.74,132.91,64455.0,127.1619,127.3341,127.047,127.2097,64455.0
2022-01-21 10:00:00,132.9,133.11,132.63,132.69,37450.0,127.2001,127.4011,126.9417,126.9991,37450.0
2022-01-21 10:05:00,132.71,133.05,132.69,132.81,29032.0,127.0183,127.3437,126.9991,127.114,29032.0
2022-01-21 10:10:00,132.77,132.77,132.36,132.47,27934.0,127.0757,127.0757,126.6833,126.7886,27934.0
2022-01-21 10:15:00,132.42,132.67,132.37,132.39,22119.0,126.7407,126.98,126.6929,126.712,22119.0
2022-01-21 10:20:00,132.4,132.47,132.02,132.46,51718.0,126.7216,126.7886,126.3579,126.779,51718.0
2022-01-21 10:25:00,132.55,132.92,132.46,132.66,12846.0,126.8651,127.2193,126.779,126.9704,12846.0
2022-01-21 10:30:00,132.59,133.4,132.56,133.4,12237.0,126.9034,127.6787,126.8747,127.6787,12237.0
2022-01-21 10:35:00,133.43,133.66,133.23,133.24,16102.0,127.7074,127.9275,127.516,127.5256,16102.0
2022-01-21 10:40:00,133.08,133.28,132.93,133.22,32587.0,127.3724,127.5638,127.2288,127.5064,32587.0
2022-01-21 10:45:00,133.2,133.53,133.07,133.53,9195.0,127.4873,127.8031,127.3628,127.8031,9195.0
2022-01-21 10:50:00,133.54,134.03,133.54,133.93,73031.0,127.8127,128.2817,127.8127,128.186,73031.0
2022-01-21 10:55:00,133.91,134.01,133.59,133.77,33508.0,128.1668,128.2625,127.8605,128.0328,33508.0
2022-01-21 11:00:00,133.83,133.85,133.55,133.72,18734.0,128.0902,128.1094,127.8223,127.985,18734.0
2022-01-21 11:05:00,133.69,134.16,133.69,134.11,18018.0,127.9563,128.4061,127.9563,128.3582,18018.0
2022-01-21 11:10:00,134.06,134.12,133.7,133.73,26681.0,128.3104,128.3678,127.9658,127.9945,26681.0
2022-01-21 11:15:00,133.81,133.99,133.74,133.95,21885.0,128.0711,128.2434,128.0041,128.2051,21885.0
2022-01-21 11:20:00,133.94,134.42,133.83,134.25,21477.0,128.1955,128.6549,128.0902,128.4922,21477.0
2022-01-21 11:25:00,134.25,134.29,134.02,134.22,8948.0,128.4922,128.5305,128.2721,128.4635,8948.0
2022-01-21 11:30:00,134.1,134.12,133.79,133.98,18045.0,128.3487,128.3678,128.052,128.2338,18045.0
2022-01-21 11:35:00,134.06,134.06,133.38,133.43,28968.0,128.3104,128.3104,127.6595,127.7074,28968.0
2022-01-21 11:40:00,133.44,133.47,133.31,133.42,19442.0,127.717,127.7457,127.5926,127.6978,19442.0
2022-01-21 11:45:00,133.42,133.42,133.03,133.12,12537.0,127.6978,127.6978,127.3246,127.4107,12537.0
2022-01-21 11:50:00,133.19,133.26,132.9,132.93,34639.0,127.4777,127.5447,127.2001,127.2288,34639.0
2022-01-21 11:55:00,132.94,133.21,132.94,133.21,7910.0,127.2384,127.4968,127.2384,127.4968,7910.0
2022-01-21 12:00:00,133.18,133.33,133.0,133.18,9298.0,127.4681,127.6117,127.2958,127.4681,9298.0
2022-01-21 12:05:00,133.14,133.35,133.04,133.09,17210.0,127.4298,127.6308,127.3341,127.382,17210.0
2022-01-21 12:10:00,133.1,133.1,132.79,132.94,40452.0,127.3916,127.3916,127.0949,127.2384,40452.0
2022-01-21 12:15:00,132.94,133.01,132.73,132.82,14833.0,127.2384,127.3054,127.0374,127.1236,14833.0
2022-01-21 12:20:00,132.77,132.9,132.69,132.87,10014.0,127.0757,127.2001,126.9991,127.1714,10014.0
2022-01-21 12:25:00,132.97,133.09,132.92,132.95,5235.0,127.2671,127.382,127.2193,127.248,5235.0
2022-01-21 12:30:00,132.85,133.0,132.78,132.97,14359.0,127.1523,127.2958,127.0853,127.2671,14359.0
2022-01-21 12:35:00,132.98,133.17,132.66,132.82,17135.0,127.2767,127.4586,126.9704,127.1236,17135.0
2022-01-21 12:40:00,132.82,132.95,132.71,132.75,13649.0,127.1236,127.248,127.0183,127.0566,13649.0
2022-01-21 12:45:00,132.76,132.91,132.48,132.51,9751.0,127.0661,127.2097,126.7981,126.8269,9751.0
2022-01-21 12:50:00,132.52,132.64,132.47,132.53,11919.0,126.8364,126.9513,126.7886,126.846,11919.0
2022-01-21 12:55:00,132.58,132.77,132.46,132.65,21730.0,126.8939,127.0757,126.779,126.9609,21730.0
2022-01-21 13:00:00,132.68,132.83,132.58,132.62,15423.0,126.9896,127.1331,126.8939,126.9321,15423.0
2022-01-21 13:05:00,132.63,132.77,132.6,132.65,22067.0,126.9417,127.0757,126.913,126.9609,22067.0
2022-01-21 13:10:00,132.67,133.07,132.67,133.0,8493.0,126.98,127.3628,126.98,127.2958,8493.0
2022-01-21 13:15:00,133.04,133.04,132.62,132.68,411081.0,127.3341,127.3341,126.9321,126.9896,411081.0
2022-01-21 13:20:00,132.62,132.62,132.32,132.36,24867.0,126.9321,126.9321,126.645,126.6833,24867.0
2022-01-21 13:25:00,132.33,132.53,132.29,132.42,14949.0,126.6546,126.846,126.6163,126.7407,14949.0
2022-01-21 13:30:00,132.4,132.67,132.35,132.58,9415.0,126.7216,126.98,126.6737,126.8939,9415.0
2022-01-21 13:35:00,132.54,132.85,132.48,132.69,34466.0,126.8556,127.1523,126.7981,126.9991,34466.0
2022-01-21 13:40:00,132.71,132.92,132.7,132.82,6496.0,127.0183,127.2193,127.0087,127.1236,6496.0
2022-01-21 13:45:00,132.82,132.83,132.57,132.72,15421.0,127.1236,127.1331,126.8843,127.0279,15421.0
2022-01-21 13:50:00,132.73,132.86,132.71,132.81,12925.0,127.0374,127.1619,127.0183,127.114,12925.0
2022-01-21 13:55:00,132.77,132.77,132.37,132.5,18418.0,127.0757,127.0757,126.6929,126.8173,18418.0
2022-01-21 14:00:00,132.5,132.63,132.43,132.59,17411.0,126.8173,126.9417,126.7503,126.9034,17411.0
2022-01-21 14:05:00,132.64,132.78,132.52,132.53,10211.0,126.9513,127.0853,126.8364,126.846,10211.0
2022-01-21 14:10:00,132.57,132.65,132.51,132.55,4541.0,126.8843,126.9609,126.8269,126.8651,4541.0
2022-01-21 14:15:00,132.55,132.7,132.5,132.52,8884.0,126.8651,127.0087,126.8173,126.8364,8884.0
2022-01-21 14:20:00,132.53,132.71,132.46,132.7,10655.0,126.846,127.0183,126.779,127.0087,10655.0
2022-01-21 14:25:00,132.62,132.62,132.12,132.16,14276.0,126.9321,126.9321,126.4536,126.4919,14276.0
2022-01-21 14:30:00,132.14,132.25,132.08,132.16,24767.0,126.4727,126.578,126.4153,126.4919,24767.0
2022-01-21 14:35:00,132.17,132.38,132.03,132.37,12792.0,126.5014,126.7024,126.3674,126.6929,12792.0
2022-01-21 14:40:00,132.39,132.48,132.24,132.27,7504.0,126.712,126.7981,126.5684,126.5972,7504.0
2022-01-21 14:45:00,132.31,132.4,132.27,132.39,5462.0,126.6354,126.7216,126.5972,126.712,5462.0
2022-01-21 14:50:00,132.32,132.36,132.11,132.14,9264.0,126.645,126.6833,126.444,126.4727,9264.0
2022-01-21 14:55:00,132.15,132.2,131.79,131.79,22858.0,126.4823,126.5302,126.1377,126.1377,22858.0
2022-01-21 15:00:00,131.76,131.94,131.75,131.75,11738.0,126.109,126.2813,126.0995,126.0995,11738.0
2022-01-21 15:05:00,131.76,131.76,131.5,131.59,39236.0,126.109,126.109,125.8602,125.9463,39236.0
2022-01-21 15:10:00,131.57,131.6,131.43,131.59,13402.0,125.9272,125.9559,125.7932,125.9463,13402.0
2022-01-21 15:15:00,131.58,131.98,131.46,131.8,20110.0,125.9367,126.3196,125.8219,126.1473,20110.0
2022-01-21 15:20:00,131.76,131.76,131.46,131.64,39385.0,126.109,126.109,125.8219,125.9942,39385.0
2022-01-21 15:25:00,131.64,131.65,131.29,131.48,29242.0,125.9942,126.0037,125.6592,125.841,29242.0
2022-01-21 15:30:00,131.47,131.77,131.47,131.62,21446.0,125.8315,126.1186,125.8315,125.975,21446.0
2022-01-21 15:35:00,131.61,131.85,131.55,131.84,20779.0,125.9655,126.1952,125.908,126.1856,20779.0
2022-01-21 15:40:00,131.82,132.23,131.81,131.88,112087.0,126.1665,126.5589,126.1569,126.2239,112087.0
2022-01-21 15:45:00,131.87,132.01,131.7,131.94,128008.0,126.2143,126.3483,126.0516,126.2813,128008.0
2022-01-21 15:50:00,131.91,131.91,131.26,131.31,71620.0,126.2526,126.2526,125.6305,125.6783,71620.0
2022-01-21 15:55:00,131.28,131.64,131.19,131.19,96197.0,125.6496,125.9942,125.5635,125.5635,96197.0
2022-01-24 09:30:00,129.86,129.86,128.87,129.14,75210.0,124.2905,124.2905,123.343,123.6014,75210.0
2022-01-24 09:35:00,129.17,129.63,129.04,129.49,19380.0,123.6301,124.0704,123.5057,123.9364,19380.0
2022-01-24 09:40:00,129.44,129.71,128.8,128.91,50815.0,123.8885,124.1469,123.276,123.3813,50815.0
2022-01-24 09:45:00,128.88,129.2,128.66,128.83,68597.0,123.3525,123.6588,123.142,123.3047,68597.0
2022-01-24 09:50:00,128.83,128.96,128.28,128.75,384306.0,123.3047,123.4291,122.7783,123.2281,384306.0
2022-01-24 09:55:00,128.73,129.15,128.5,128.5,19568.0,123.209,123.611,122.9888,122.9888,19568.0
2022-01-24 10:00:00,128.5,128.84,128.25,128.28,29569.0,122.9888,123.3143,122.7496,122.7783,29569.0
2022-01-24 10:05:00,128.34,128.47,127.9,127.94,25166.0,122.8357,122.9601,122.4146,122.4529,25166.0
2022-01-24 10:10:00,127.9,128.27,127.6,128.2,92848.0,122.4146,122.7687,122.1274,122.7017,92848.0
2022-01-24 10:15:00,128.2,128.26,127.7,127.72,37137.0,122.7017,122.7591,122.2232,122.2423,37137.0
2022-01-24 10:20:00,127.67,128.37,127.66,128.36,25805.0,122.1944,122.8644,122.1849,122.8548,25805.0
2022-01-24 10:25:00,128.41,128.81,128.39,128.56,24499.0,122.9027,123.2855,122.8836,123.0463,24499.0
2022-01-24 10:30:00,128.68,128.94,128.52,128.85,40730.0,123.1611,123.41,123.008,123.3238,40730.0
2022-01-24 10:35:00,128.7,129.16,128.58,128.94,18072.0,123.1803,123.6205,123.0654,123.41,18072.0
2022-01-24 10:40:00,128.91,129.17,128.71,129.15,17584.0,123.3813,123.6301,123.1898,123.611,17584.0
2022-01-24 10:45:00,129.12,129.12,128.2,128.34,39937.0,123.5823,123.5823,122.7017,122.8357,39937.0
2022-01-24 10:50:00,128.29,128.92,128.2,128.92,26665.0,122.7879,123.3908,122.7017,123.3908,26665.0
2022-01-24 10:55:00,128.94,129.04,128.48,128.52,26804.0,123.41,123.5057,122.9697,123.008,26804.0
2022-01-24 11:00:00,128.5,128.54,128.26,128.3,25003.0,122.9888,123.0271,122.7591,122.7974,25003.0
2022-01-24 11:05:00,128.23,128.31,128.07,128.19,12928.0,122.7304,122.807,122.5773,122.6921,12928.0
2022-01-24 11:10:00,128.1,128.21,127.9,127.99,17246.0,122.606,122.7113,122.4146,122.5007,17246.0
2022-01-24 11:15:00,127.98,128.18,127.93,128.05,22705.0,122.4911,122.6826,122.4433,122.5581,22705.0
2022-01-24 11:20:00,128.08,128.42,127.98,128.11,26328.0,122.5869,122.9123,122.4911,122.6156,26328.0
2022-01-24 11:25:00,128.01,128.25,127.93,128.25,46136.0,122.5199,122.7496,122.4433,122.7496,46136.0
2022-01-24 11:30:00,128.22,128.32,128.02,128.17,74351.0,122.7209,122.8166,122.5294,122.673,74351.0
2022-01-24 11:35:00,128.18,128.25,127.7,127.78,79173.0,122.6826,122.7496,122.2232,122.2997,79173.0
2022-01-24 11:40:00,127.78,127.8,127.35,127.45,61391.0,122.2997,122.3189,121.8882,121.9839,61391.0
2022-01-24 11:45:00,127.46,127.57,126.87,126.87,37416.0,121.9934,122.0987,121.4288,121.4288,37416.0
2022-01-24 11:50:00,126.84,127.53,126.84,127.53,44369.0,121.4,122.0604,121.4,122.0604,44369.0
2022-01-24 11:55:00,127.56,127.69,127.41,127.69,23152.0,122.0892,122.2136,121.9456,122.2136,23152.0
2022-01-24 12:00:00,127.7,127.7,127.23,127.28,37347.0,122.2232,122.2232,121.7733,121.8212,37347.0
2022-01-24 12:05:00,127.31,127.4,126.91,126.97,69950.0,121.8499,121.936,121.467,121.5245,69950.0
2022-01-24 12:10:00,126.97,127.11,126.57,126.75,22958.0,121.5245,121.6585,121.1416,121.3139,22958.0
2022-01-24 12:15:00,126.66,126.68,126.25,126.47,15557.0,121.2278,121.2469,120.8353,121.0459,15557.0
2022-01-24 12:20:00,126.39,126.85,126.3,126.5,30380.0,120.9693,121.4096,120.8832,121.0746,30380.0
2022-01-24 12:25:00,126.46,126.87,126.19,126.72,44910.0,121.0363,121.4288,120.7779,121.2852,44910.0
2022-01-24 12:30:00,126.65,126.84,126.53,126.77,15746.0,121.2182,121.4,121.1033,121.333,15746.0
2022-01-24 12:35:00,126.81,126.81,126.42,126.7,32913.0,121.3713,121.3713,120.9981,121.266,32913.0
2022-01-24 12:40:00,126.64,127.2,126.46,127.09,35258.0,121.2086,121.7446,121.0363,121.6393,35258.0
2022-01-24 12:45:00,127.11,127.39,127.11,127.3,13861.0,121.6585,121.9264,121.6585,121.8403,13861.0
2022-01-24 12:50:00,127.21,127.84,127.1,127.84,17514.0,121.7542,122.3572,121.6489,122.3572,17514.0
2022-01-24 12:55:00,127.77,128.0,127.59,127.64,26431.0,122.2902,122.5103,122.1179,122.1657,26431.0
2022-01-24 13:00:00,127.8,127.88,127.53,127.88,25122.0,122.3189,122.3954,122.0604,122.3954,25122.0
2022-01-24 13:05:00,127.79,128.4,127.68,128.24,26500.0,122.3093,122.8931,122.204,122.74,26500.0
2022-01-24 13:10:00,128.24,128.51,128.15,128.5,11366.0,122.74,122.9984,122.6539,122.9888,11366.0
2022-01-24 13:15:00,128.53,128.83,128.43,128.82,18874.0,123.0176,123.3047,122.9218,123.2951,18874.0
2022-01-24 13:20:00,128.8,128.85,128.16,128.17,27926.0,123.276,123.3238,122.6634,122.673,27926.0
2022-01-24 13:25:00,128.19,128.44,127.99,128.05,46077.0,122.6921,122.9314,122.5007,122.5581,46077.0
2022-01-24 13:30:00,127.99,128.59,127.97,128.56,18029.0,122.5007,123.075,122.4816,123.0463,18029.0
2022-01-24 13:35:00,128.65,128.65,128.19,128.65,19418.0,123.1324,123.1324,122.6921,123.1324,19418.0
2022-01-24 13:40:00,128.6,128.63,128.29,128.4,14108.0,123.0846,123.1133,122.7879,122.8931,14108.0
2022-01-24 13:45:00,128.43,129.0,128.43,129.0,31350.0,122.9218,123.4674,122.9218,123.4674,31350.0
2022-01-24 13:50:00,129.07,129.34,129.0,129.3,38216.0,123.5344,123.7928,123.4674,123.7545,38216.0
2022-01-24 13:55:00,129.35,129.5,129.2,129.5,12207.0,123.8024,123.946,123.6588,123.946,12207.0
2022-01-24 14:00:00,129.55,130.06,129.5,129.64,30488.0,123.9938,124.4819,123.946,124.08,30488.0
2022-01-24 14:05:00,129.68,130.0,129.67,129.88,12641.0,124.1182,124.4245,124.1087,124.3097,12641.0
2022-01-24 14:10:00,129.95,130.1,129.23,129.34,35900.0,124.3767,124.5202,123.6875,123.7928,35900.0
2022-01-24 14:15:00,129.48,129.5,129.03,129.1,31692.0,123.9268,123.946,123.4961,123.5631,31692.0
2022-01-24 14:20:00,129.19,129.42,128.58,128.58,16056.0,123.6493,123.8694,123.0654,123.0654,16056.0
2022-01-24 14:25:00,128.54,128.86,128.54,128.75,14047.0,123.0271,123.3334,123.0271,123.2281,14047.0
2022-01-24 14:30:00,128.69,129.11,128.69,128.71,19681.0,123.1707,123.5727,123.1707,123.1898,19681.0
2022-01-24 14:35:00,128.78,128.81,128.19,128.35,20076.0,123.2568,123.2855,122.6921,122.8453,20076.0
2022-01-24 14:40:00,128.27,128.49,128.24,128.3,102260.0,122.7687,122.9793,122.74,122.7974,102260.0
2022-01-24 14:45:00,128.26,128.72,128.0,128.65,30434.0,122.7591,123.1994,122.5103,123.1324,30434.0
2022-01-24 14:50:00,128.67,128.93,128.45,128.88,19664.0,123.1516,123.4004,122.941,123.3525,19664.0
2022-01-24 14:55:00,128.86,129.32,128.72,129.32,20116.0,123.3334,123.7737,123.1994,123.7737,20116.0
2022-01-24 15:00:00,129.29,129.68,129.25,129.46,25895.0,123.745,124.1182,123.7067,123.9077,25895.0
2022-01-24 15:05:00,129.45,129.47,129.21,129.47,19236.0,123.8981,123.9172,123.6684,123.9172,19236.0
2022-01-24 15:10:00,129.46,129.93,129.46,129.93,19697.0,123.9077,124.3575,123.9077,124.3575,19697.0
2022-01-24 15:15:00,129.95,130.29,129.56,129.65,61005.0,124.3767,124.7021,124.0034,124.0895,61005.0
2022-01-24 15:20:00,129.68,130.2,129.68,130.01,23920.0,124.1182,124.6159,124.1182,124.4341,23920.0
2022-01-24 15:25:00,130.06,130.33,129.77,130.1,48880.0,124.4819,124.7404,124.2044,124.5202,48880.0
2022-01-24 15:30:00,130.01,131.06,129.88,131.02,70947.0,124.4341,125.439,124.3097,125.4008,70947.0
2022-01-24 15:35:00,130.98,131.23,130.75,131.23,53793.0,125.3625,125.6018,125.1423,125.6018,53793.0
2022-01-24 15:40:00,131.18,131.28,130.58,130.72,79796.0,125.5539,125.6496,124.9796,125.1136,79796.0
2022-01-24 15:45:00,130.77,131.51,130.77,131.5,55443.0,125.1615,125.8697,125.1615,125.8602,55443.0
2022-01-24 15:50:00,131.56,132.16,131.56,131.88,93654.0,125.9176,126.4919,125.9176,126.2239,93654.0
2022-01-24 15:55:00,131.89,132.27,131.59,132.18,77132.0,126.2335,126.5972,125.9463,126.511,77132.0
2022-01-25 09:30:00,130.27,130.27,129.73,130.06,63459.0,124.6829,124.6829,124.1661,124.4819,63459.0
2022-01-25 09:35:00,129.95,130.42,129.95,130.18,30609.0,124.3767,124.8265,124.3767,124.5968,30609.0
2022-01-25 09:40:00,130.08,130.39,129.63,129.71,47201.0,124.5011,124.7978,124.0704,124.1469,47201.0
2022-01-25 09:45:00,129.72,129.76,128.94,129.03,72628.0,124.1565,124.1948,123.41,123.4961,72628.0
2022-01-25 09:50:00,128.98,129.2,128.59,128.62,78261.0,123.4483,123.6588,123.075,123.1037,78261.0
2022-01-25 09:55:00,128.66,129.02,128.63,128.94,45071.0,123.142,123.4865,123.1133,123.41,45071.0
2022-01-25 10:00:00,128.9,129.18,128.43,128.48,52548.0,123.3717,123.6397,122.9218,122.9697,52548.0
2022-01-25 10:05:00,128.48,128.78,128.37,128.78,9017.0,122.9697,123.2568,122.8644,123.2568,9017.0
2022-01-25 10:10:00,128.7,129.15,128.54,129.14,12686.0,123.1803,123.611,123.0271,123.6014,12686.0
2022-01-25 10:15:00,129.08,129.37,129.04,129.24,24038.0,123.544,123.8215,123.5057,123.6971,24038.0
2022-01-25 10:20:00,129.18,129.25,128.97,129.11,13049.0,123.6397,123.7067,123.4387,123.5727,13049.0
2022-01-25 10:25:00,129.09,130.01,129.05,130.01,24407.0,123.5535,124.4341,123.5153,124.4341,24407.0
2022-01-25 10:30:00,129.88,129.98,129.76,129.8,5964.0,124.3097,124.4054,124.1948,124.2331,5964.0
2022-01-25 10:35:00,129.77,129.97,129.3,129.6,21222.0,124.2044,124.3958,123.7545,124.0417,21222.0
2022-01-25 10:40:00,129.58,130.05,129.46,130.05,18199.0,124.0225,124.4724,123.9077,124.4724,18199.0
2022-01-25 10:45:00,130.07,130.28,129.88,130.28,13509.0,124.4915,124.6925,124.3097,124.6925,13509.0
2022-01-25 10:50:00,130.2,130.24,129.69,129.73,23338.0,124.6159,124.6542,124.1278,124.1661,23338.0
2022-01-25 10:55:00,129.86,129.86,129.3,129.35,6518.0,124.2905,124.2905,123.7545,123.8024,6518.0
2022-01-25 11:00:00,129.33,129.56,129.3,129.5,6316.0,123.7832,124.0034,123.7545,123.946,6316.0
2022-01-25 11:05:00,129.6,129.66,129.13,129.23,8984.0,124.0417,124.0991,123.5918,123.6875,8984.0
2022-01-25 11:10:00,129.33,129.44,129.05,129.12,26682.0,123.7832,123.8885,123.5153,123.5823,26682.0
2022-01-25 11:15:00,129.09,129.61,129.02,129.61,10149.0,123.5535,124.0512,123.4865,124.0512,10149.0
2022-01-25 11:20:00,129.63,129.85,129.62,129.74,4996.0,124.0704,124.2809,124.0608,124.1757,4996.0
2022-01-25 11:25:00,129.82,129.93,129.56,129.72,62917.0,124.2522,124.3575,124.0034,124.1565,62917.0
2022-01-25 11:30:00,129.66,129.66,129.42,129.43,5626.0,124.0991,124.0991,123.8694,123.879,5626.0
2022-01-25 11:35:00,129.37,129.49,128.91,129.05,63047.0,123.8215,123.9364,123.3813,123.5153,63047.0
2022-01-25 11:40:00,128.94,129.19,128.93,129.18,54574.0,123.41,123.6493,123.4004,123.6397,54574.0
2022-01-25 11:45:00,129.25,129.45,129.25,129.43,21436.0,123.7067,123.8981,123.7067,123.879,21436.0
2022-01-25 11:50:00,129.45,129.75,129.35,129.71,21813.0,123.8981,124.1852,123.8024,124.1469,21813.0
2022-01-25 11:55:00,129.7,129.71,129.12,129.19,20585.0,124.1374,124.1469,123.5823,123.6493,20585.0
2022-01-25 12:00:00,129.16,129.48,129.09,129.48,12803.0,123.6205,123.9268,123.5535,123.9268,12803.0
2022-01-25 12:05:00,129.51,129.85,129.5,129.68,5751.0,123.9555,124.2809,123.946,124.1182,5751.0
2022-01-25 12:10:00,129.69,129.75,129.55,129.74,28450.0,124.1278,124.1852,123.9938,124.1757,28450.0
2022-01-25 12:15:00,129.86,129.95,129.35,129.66,9514.0,124.2905,124.3767,123.8024,124.0991,9514.0
2022-01-25 12:20:00,129.64,130.01,129.64,129.86,52454.0,124.08,124.4341,124.08,124.2905,52454.0
2022-01-25 12:25:00,129.96,130.01,129.8,129.91,8018.0,124.3862,124.4341,124.2331,124.3384,8018.0
2022-01-25 12:30:00,129.81,129.84,129.48,129.54,15206.0,124.2427,124.2714,123.9268,123.9842,15206.0
2022-01-25 12:35:00,129.61,129.66,129.52,129.61,10201.0,124.0512,124.0991,123.9651,124.0512,10201.0
2022-01-25 12:40:00,129.61,129.65,129.34,129.64,19969.0,124.0512,124.0895,123.7928,124.08,19969.0
2022-01-25 12:45:00,129.65,129.74,129.27,129.33,17075.0,124.0895,124.1757,123.7258,123.7832,17075.0
2022-01-25 12:50:00,129.41,129.51,129.25,129.43,47656.0,123.8598,123.9555,123.7067,123.879,47656.0
2022-01-25 12:55:00,129.39,129.62,129.21,129.62,16937.0,123.8407,124.0608,123.6684,124.0608,16937.0
2022-01-25 13:00:00,129.62,129.62,129.32,129.46,25611.0,124.0608,124.0608,123.7737,123.9077,25611.0
2022-01-25 13:05:00,129.5,129.55,129.26,129.51,25194.0,123.946,123.9938,123.7162,123.9555,25194.0
2022-01-25 13:10:00,129.51,129.76,129.46,129.7,7689.0,123.9555,124.1948,123.9077,124.1374,7689.0
2022-01-25 13:15:00,129.61,129.85,129.61,129.82,5992.0,124.0512,124.2809,124.0512,124.2522,5992.0
2022-01-25 13:20:00,129.8,129.82,129.69,129.76,19754.0,124.2331,124.2522,124.1278,124.1948,19754.0
2022-01-25 13:25:00,129.74,130.26,129.73,130.23,39837.0,124.1757,124.6734,124.1661,124.6446,39837.0
2022-01-25 13:30:00,130.22,130.49,130.14,130.41,17323.0,124.6351,124.8935,124.5585,124.8169,17323.0
2022-01-25 13:35:00,130.46,130.53,130.25,130.46,13507.0,124.8648,124.9318,124.6638,124.8648,13507.0
2022-01-25 13:40:00,130.54,130.54,130.31,130.45,7546.0,124.9414,124.9414,124.7212,124.8552,7546.0
2022-01-25 13:45:00,130.56,130.75,130.39,130.72,17722.0,124.9605,125.1423,124.7978,125.1136,17722.0
2022-01-25 13:50:00,130.73,130.96,130.7,130.96,18640.0,125.1232,125.3433,125.0945,125.3433,18640.0
2022-01-25 13:55:00,130.94,131.09,130.83,131.08,19567.0,125.3242,125.4678,125.2189,125.4582,19567.0
2022-01-25 14:00:00,131.08,131.1,130.78,130.82,24581.0,125.4582,125.4773,125.1711,125.2093,24581.0
2022-01-25 14:05:00,130.81,130.86,130.67,130.75,15674.0,125.1998,125.2476,125.0658,125.1423,15674.0
2022-01-25 14:10:00,130.75,131.25,130.75,131.21,20058.0,125.1423,125.6209,125.1423,125.5826,20058.0
2022-01-25 14:15:00,131.25,131.35,131.16,131.32,13998.0,125.6209,125.7166,125.5348,125.6879,13998.0
2022-01-25 14:20:00,131.3,131.45,131.25,131.28,16240.0,125.6688,125.8123,125.6209,125.6496,16240.0
2022-01-25 14:25:00,131.27,131.36,131.14,131.23,20074.0,125.64,125.7262,125.5156,125.6018,20074.0
2022-01-25 14:30:00,131.31,131.34,130.9,130.9,28002.0,125.6783,125.707,125.2859,125.2859,28002.0
2022-01-25 14:35:00,130.97,131.19,130.96,131.19,11539.0,125.3529,125.5635,125.3433,125.5635,11539.0
2022-01-25 14:40:00,131.18,131.56,131.18,131.56,12803.0,125.5539,125.9176,125.5539,125.9176,12803.0
2022-01-25 14:45:00,131.56,131.71,131.55,131.56,21441.0,125.9176,126.0612,125.908,125.9176,21441.0
2022-01-25 14:50:00,131.57,131.83,131.57,131.78,21058.0,125.9272,126.176,125.9272,126.1282,21058.0
2022-01-25 14:55:00,131.75,132.01,131.71,131.96,23952.0,126.0995,126.3483,126.0612,126.3005,23952.0
2022-01-25 15:00:00,131.99,131.99,130.3,131.66,234657.0,126.3292,126.3292,124.7116,126.0133,234657.0
2022-01-25 15:05:00,131.64,131.69,131.26,131.31,35111.0,125.9942,126.042,125.6305,125.6783,35111.0
2022-01-25 15:10:00,131.3,131.32,131.12,131.18,10362.0,125.6688,125.6879,125.4965,125.5539,10362.0
2022-01-25 15:15:00,131.24,131.56,131.24,131.53,9641.0,125.6113,125.9176,125.6113,125.8889,9641.0
2022-01-25 15:20:00,131.52,131.52,131.04,131.05,31438.0,125.8793,125.8793,125.4199,125.4295,31438.0
2022-01-25 15:25:00,131.01,131.01,130.53,130.63,23387.0,125.3912,125.3912,124.9318,125.0275,23387.0
2022-01-25 15:30:00,130.6,130.66,130.37,130.5,18292.0,124.9988,125.0562,124.7786,124.9031,18292.0
2022-01-25 15:35:00,130.4,130.8,130.22,130.69,30043.0,124.8074,125.1902,124.6351,125.0849,30043.0
2022-01-25 15:40:00,130.81,131.0,130.65,130.65,10598.0,125.1998,125.3816,125.0466,125.0466,10598.0
2022-01-25 15:45:00,130.77,130.89,130.44,130.55,19055.0,125.1615,125.2763,124.8456,124.9509,19055.0
2022-01-25 15:50:00,130.46,130.46,129.94,130.03,39199.0,124.8648,124.8648,124.3671,124.4532,39199.0
2022-01-25 15:55:00,130.03,130.31,130.02,130.23,57578.0,124.4532,124.7212,124.4437,124.6446,57578.0
2022-01-26 09:30:00,132.31,132.31,131.45,131.97,15376.0,126.6354,126.6354,125.8123,126.31,15376.0
2022-01-26 09:35:00,131.96,132.05,131.77,131.81,13919.0,126.3005,126.3866,126.1186,126.1569,13919.0
2022-01-26 09:40:00,131.74,131.87,131.59,131.6,7680.0,126.0899,126.2143,125.9463,125.9559,7680.0
2022-01-26 09:45:00,131.86,132.24,131.8,132.13,12969.0,126.2047,126.5684,126.1473,126.4632,12969.0
2022-01-26 09:50:00,132.14,132.55,132.03,132.52,16308.0,126.4727,126.8651,126.3674,126.8364,16308.0
2022-01-26 09:55:00,132.5,132.53,132.33,132.49,11440.0,126.8173,126.846,126.6546,126.8077,11440.0
2022-01-26 10:00:00,132.52,132.87,132.37,132.8,13502.0,126.8364,127.1714,126.6929,127.1044,13502.0
2022-01-26 10:05:00,132.82,132.84,132.58,132.71,12173.0,127.1236,127.1427,126.8939,127.0183,12173.0
2022-01-26 10:10:00,132.7,132.7,132.27,132.28,17679.0,127.0087,127.0087,126.5972,126.6067,17679.0
2022-01-26 10:15:00,132.29,132.43,132.03,132.42,12805.0,126.6163,126.7503,126.3674,126.7407,12805.0
2022-01-26 10:20:00,132.38,132.47,132.01,132.03,6986.0,126.7024,126.7886,126.3483,126.3674,6986.0
2022-01-26 10:25:00,132.0,132.0,131.59,131.7,16657.0,126.3387,126.3387,125.9463,126.0516,16657.0
2022-01-26 10:30:00,131.63,131.87,131.46,131.77,17857.0,125.9846,126.2143,125.8219,126.1186,17857.0
2022-01-26 10:35:00,131.74,131.88,131.57,131.57,28152.0,126.0899,126.2239,125.9272,125.9272,28152.0
2022-01-26 10:40:00,131.63,131.78,131.38,131.39,53886.0,125.9846,126.1282,125.7453,125.7549,53886.0
2022-01-26 10:45:00,131.4,131.45,131.26,131.39,35306.0,125.7645,125.8123,125.6305,125.7549,35306.0
2022-01-26 10:50:00,131.44,131.53,131.39,131.45,6706.0,125.8028,125.8889,125.7549,125.8123,6706.0
2022-01-26 10:55:00,131.37,131.82,131.36,131.77,21219.0,125.7358,126.1665,125.7262,126.1186,21219.0
2022-01-26 11:00:00,131.71,131.72,131.52,131.65,12524.0,126.0612,126.0707,125.8793,126.0037,12524.0
2022-01-26 11:05:00,131.71,132.08,131.69,132.04,21430.0,126.0612,126.4153,126.042,126.377,21430.0
2022-01-26 11:10:00,132.04,132.24,132.04,132.15,12295.0,126.377,126.5684,126.377,126.4823,12295.0
2022-01-26 11:15:00,132.18,132.28,132.0,132.11,12473.0,126.511,126.6067,126.3387,126.444,12473.0
2022-01-26 11:20:00,132.16,132.32,132.05,132.22,8093.0,126.4919,126.645,126.3866,126.5493,8093.0
2022-01-26 11:25:00,132.21,132.3,132.17,132.17,8689.0,126.5397,126.6259,126.5014,126.5014,8689.0
2022-01-26 11:30:00,132.22,132.38,132.12,132.25,9554.0,126.5493,126.7024,126.4536,126.578,9554.0
2022-01-26 11:35:00,132.26,132.26,132.08,132.19,3454.0,126.5876,126.5876,126.4153,126.5206,3454.0
2022-01-26 11:40:00,132.31,132.45,132.31,132.44,3398.0,126.6354,126.7694,126.6354,126.7599,3398.0
2022-01-26 11:45:00,132.46,132.46,132.27,132.27,3229.0,126.779,126.779,126.5972,126.5972,3229.0
2022-01-26 11:50:00,132.24,132.36,132.06,132.32,26416.0,126.5684,126.6833,126.3962,126.645,26416.0
2022-01-26 11:55:00,132.34,132.45,132.26,132.35,5384.0,126.6642,126.7694,126.5876,126.6737,5384.0
2022-01-26 12:00:00,132.37,132.48,132.3,132.36,9840.0,126.6929,126.7981,126.6259,126.6833,9840.0
2022-01-26 12:05:00,132.37,132.38,132.31,132.37,2400.0,126.6929,126.7024,126.6354,126.6929,2400.0
2022-01-26 12:10:00,132.39,132.61,132.36,132.58,6804.0,126.712,126.9226,126.6833,126.8939,6804.0
2022-01-26 12:15:00,132.53,132.62,132.47,132.47,7100.0,126.846,126.9321,126.7886,126.7886,7100.0
2022-01-26 12:20:00,132.48,132.58,132.48,132.49,26212.0,126.7981,126.8939,126.7981,126.8077,26212.0
2022-01-26 12:25:00,132.53,132.61,132.47,132.6,3949.0,126.846,126.9226,126.7886,126.913,3949.0
2022-01-26 12:30:00,132.61,132.61,132.51,132.58,3378.0,126.9226,126.9226,126.8269,126.8939,3378.0
2022-01-26 12:35:00,132.58,132.71,132.56,132.64,10075.0,126.8939,127.0183,126.8747,126.9513,10075.0
2022-01-26 12:40:00,132.66,132.85,132.66,132.84,5752.0,126.9704,127.1523,126.9704,127.1427,5752.0
2022-01-26 12:45:00,132.84,132.84,132.74,132.79,3702.0,127.1427,127.1427,127.047,127.0949,3702.0
2022-01-26 12:50:00,132.79,132.81,132.71,132.78,10577.0,127.0949,127.114,127.0183,127.0853,10577.0
2022-01-26 12:55:00,132.78,132.82,132.76,132.76,8145.0,127.0853,127.1236,127.0661,127.0661,8145.0
2022-01-26 13:00:00,132.78,132.79,132.28,132.35,14487.0,127.0853,127.0949,126.6067,126.6737,14487.0
2022-01-26 13:05:00,132.35,132.49,132.26,132.48,21672.0,126.6737,126.8077,126.5876,126.7981,21672.0
2022-01-26 13:10:00,132.48,132.59,132.42,132.56,81163.0,126.7981,126.9034,126.7407,126.8747,81163.0
2022-01-26 13:15:00,132.56,132.6,132.41,132.49,9553.0,126.8747,126.913,126.7312,126.8077,9553.0
2022-01-26 13:20:00,132.44,132.44,132.24,132.35,15860.0,126.7599,126.7599,126.5684,126.6737,15860.0
2022-01-26 13:25:00,132.35,132.48,132.34,132.4,10036.0,126.6737,126.7981,126.6642,126.7216,10036.0
2022-01-26 13:30:00,132.4,132.46,132.34,132.39,5697.0,126.7216,126.779,126.6642,126.712,5697.0
2022-01-26 13:35:00,132.44,132.46,132.31,132.38,5541.0,126.7599,126.779,126.6354,126.7024,5541.0
2022-01-26 13:40:00,132.39,132.49,132.37,132.46,10563.0,126.712,126.8077,126.6929,126.779,10563.0
2022-01-26 13:45:00,132.44,132.44,132.32,132.4,14499.0,126.7599,126.7599,126.645,126.7216,14499.0
2022-01-26 13:50:00,132.38,132.56,132.34,132.53,10859.0,126.7024,126.8747,126.6642,126.846,10859.0
2022-01-26 13:55:00,132.53,132.59,132.41,132.42,20884.0,126.846,126.9034,126.7312,126.7407,20884.0
2022-01-26 14:00:00,132.46,133.33,132.4,132.91,74556.0,126.779,127.6117,126.7216,127.2097,74556.0
2022-01-26 14:05:00,132.94,133.35,132.83,132.83,48677.0,127.2384,127.6308,127.1331,127.1331,48677.0
2022-01-26 14:10:00,132.91,133.08,131.82,131.88,59300.0,127.2097,127.3724,126.1665,126.2239,59300.0
2022-01-26 14:15:00,131.94,132.2,131.82,132.06,48756.0,126.2813,126.5302,126.1665,126.3962,48756.0
2022-01-26 14:20:00,132.13,132.17,131.87,132.17,29033.0,126.4632,126.5014,126.2143,126.5014,29033.0
2022-01-26 14:25:00,132.25,132.74,132.25,132.65,29727.0,126.578,127.047,126.578,126.9609,29727.0
2022-01-26 14:30:00,132.63,132.67,131.71,131.85,32495.0,126.9417,126.98,126.0612,126.1952,32495.0
2022-01-26 14:35:00,131.89,132.77,131.62,132.55,80692.0,126.2335,127.0757,125.975,126.8651,80692.0
2022-01-26 14:40:00,132.56,132.64,131.48,131.48,70404.0,126.8747,126.9513,125.841,125.841,70404.0
2022-01-26 14:45:00,131.33,131.4,130.34,130.49,88019.0,125.6975,125.7645,124.7499,124.8935,88019.0
2022-01-26 14:50:00,130.46,131.13,130.44,130.82,78077.0,124.8648,125.506,124.8456,125.2093,78077.0
2022-01-26 14:55:00,130.69,130.93,130.59,130.9,37164.0,125.0849,125.3146,124.9892,125.2859,37164.0
2022-01-26 15:00:00,130.84,130.84,129.62,129.76,44750.0,125.2285,125.2285,124.0608,124.1948,44750.0
2022-01-26 15:05:00,129.7,129.74,128.99,129.0,27571.0,124.1374,124.1757,123.4578,123.4674,27571.0
2022-01-26 15:10:00,129.04,129.7,129.04,129.4,60409.0,123.5057,124.1374,123.5057,123.8502,60409.0
2022-01-26 15:15:00,129.37,129.62,129.01,129.03,44342.0,123.8215,124.0608,123.477,123.4961,44342.0
2022-01-26 15:20:00,129.1,129.14,128.58,129.03,52622.0,123.5631,123.6014,123.0654,123.4961,52622.0
2022-01-26 15:25:00,129.01,129.86,128.83,129.86,34094.0,123.477,124.2905,123.3047,124.2905,34094.0
2022-01-26 15:30:00,129.84,130.01,129.44,129.51,50837.0,124.2714,124.4341,123.8885,123.9555,50837.0
2022-01-26 15:35:00,129.45,129.77,129.15,129.58,186203.0,123.8981,124.2044,123.611,124.0225,186203.0
2022-01-26 15:40:00,129.56,130.07,129.33,129.72,61505.0,124.0034,124.4915,123.7832,124.1565,61505.0
2022-01-26 15:45:00,129.71,130.09,129.36,129.66,103657.0,124.1469,124.5107,123.812,124.0991,103657.0
2022-01-26 15:50:00,129.7,130.13,129.32,130.02,107035.0,124.1374,124.5489,123.7737,124.4437,107035.0
2022-01-26 15:55:00,130.03,130.21,129.55,129.82,73065.0,124.4532,124.6255,123.9938,124.2522,73065.0
2022-01-27 09:30:00,131.2,131.53,131.09,131.18,42711.0,125.573,125.8889,125.4678,125.5539,42711.0
2022-01-27 09:35:00,131.11,131.21,130.95,131.2,19594.0,125.4869,125.5826,125.3338,125.573,19594.0
2022-01-27 09:40:00,131.15,131.84,131.15,131.79,20981.0,125.5252,126.1856,125.5252,126.1377,20981.0
2022-01-27 09:45:00,131.8,132.1,131.56,132.01,38864.0,126.1473,126.4344,125.9176,126.3483,38864.0
2022-01-27 09:50:00,132.01,132.17,131.91,131.99,35156.0,126.3483,126.5014,126.2526,126.3292,35156.0
2022-01-27 09:55:00,131.99,132.04,131.53,131.83,50686.0,126.3292,126.377,125.8889,126.176,50686.0
2022-01-27 10:00:00,131.81,131.89,131.27,131.88,51432.0,126.1569,126.2335,125.64,126.2239,51432.0
2022-01-27 10:05:00,131.95,132.18,131.74,132.07,42486.0,126.2909,126.511,126.0899,126.4057,42486.0
2022-01-27 10:10:00,132.08,132.24,131.9,132.12,41753.0,126.4153,126.5684,126.243,126.4536,41753.0
2022-01-27 10:15:00,132.13,132.17,131.8,131.85,26782.0,126.4632,126.5014,126.1473,126.1952,26782.0
2022-01-27 10:20:00,131.89,131.98,131.51,131.55,73913.0,126.2335,126.3196,125.8697,125.908,73913.0
2022-01-27 10:25:00,131.56,131.59,130.95,130.96,44948.0,125.9176,125.9463,125.3338,125.3433,44948.0
2022-01-27 10:30:00,130.96,131.08,130.7,130.83,35654.0,125.3433,125.4582,125.0945,125.2189,35654.0
2022-01-27 10:35:00,130.74,130.89,130.46,130.54,25735.0,125.1328,125.2763,124.8648,124.9414,25735.0
2022-01-27 10:40:00,130.55,130.99,130.53,130.99,28133.0,124.9509,125.3721,124.9318,125.3721,28133.0
2022-01-27 10:45:00,130.97,131.07,130.74,130.85,12199.0,125.3529,125.4486,125.1328,125.2381,12199.0
2022-01-27 10:50:00,130.8,130.98,130.74,130.94,26252.0,125.1902,125.3625,125.1328,125.3242,26252.0
2022-01-27 10:55:00,130.89,131.44,130.88,131.36,30825.0,125.2763,125.8028,125.2668,125.7262,30825.0
2022-01-27 11:00:00,131.43,131.75,131.43,131.65,17762.0,125.7932,126.0995,125.7932,126.0037,17762.0
2022-01-27 11:05:00,131.69,131.72,131.24,131.28,28809.0,126.042,126.0707,125.6113,125.6496,28809.0
2022-01-27 11:10:00,131.42,131.64,131.42,131.57,8599.0,125.7836,125.9942,125.7836,125.9272,8599.0
2022-01-27 11:15:00,131.52,131.52,131.04,131.22,36165.0,125.8793,125.8793,125.4199,125.5922,36165.0
2022-01-27 11:20:00,131.18,131.33,131.06,131.13,25398.0,125.5539,125.6975,125.439,125.506,25398.0
2022-01-27 11:25:00,131.13,131.13,130.78,130.92,21193.0,125.506,125.506,125.1711,125.3051,21193.0
2022-01-27 11:30:00,130.92,131.41,130.88,131.4,13343.0,125.3051,125.774,125.2668,125.7645,13343.0
2022-01-27 11:35:00,131.43,131.57,131.29,131.29,41142.0,125.7932,125.9272,125.6592,125.6592,41142.0
2022-01-27 11:40:00,131.32,131.59,131.29,131.36,39348.0,125.6879,125.9463,125.6592,125.7262,39348.0
2022-01-27 11:45:00,131.43,131.52,131.24,131.28,7825.0,125.7932,125.8793,125.6113,125.6496,7825.0
2022-01-27 11:50:00,131.28,131.39,131.13,131.35,9425.0,125.6496,125.7549,125.506,125.7166,9425.0
2022-01-27 11:55:00,131.4,131.4,131.23,131.34,7938.0,125.7645,125.7645,125.6018,125.707,7938.0
2022-01-27 12:00:00,131.31,131.34,131.07,131.32,16060.0,125.6783,125.707,125.4486,125.6879,16060.0
2022-01-27 12:05:00,131.29,131.29,130.8,130.8,15784.0,125.6592,125.6592,125.1902,125.1902,15784.0
2022-01-27 12:10:00,130.88,130.88,130.52,130.64,20214.0,125.2668,125.2668,124.9222,125.0371,20214.0
2022-01-27 12:15:00,130.67,130.67,130.21,130.25,9305.0,125.0658,125.0658,124.6255,124.6638,9305.0
2022-01-27 12:20:00,130.36,130.36,130.19,130.24,2163.0,124.7691,124.7691,124.6064,124.6542,2163.0
2022-01-27 12:25:00,130.26,130.41,130.13,130.24,11906.0,124.6734,124.8169,124.5489,124.6542,11906.0
2022-01-27 12:30:00,130.23,130.31,129.93,129.97,13761.0,124.6446,124.7212,124.3575,124.3958,13761.0
2022-01-27 12:35:00,129.97,130.0,129.71,129.81,10405.0,124.3958,124.4245,124.1469,124.2427,10405.0
2022-01-27 12:40:00,129.82,129.94,129.8,129.84,6680.0,124.2522,124.3671,124.2331,124.2714,6680.0
2022-01-27 12:45:00,129.66,129.71,129.48,129.56,10360.0,124.0991,124.1469,123.9268,124.0034,10360.0
2022-01-27 12:50:00,129.58,129.83,129.57,129.79,9028.0,124.0225,124.2618,124.013,124.2235,9028.0
2022-01-27 12:55:00,129.88,130.18,129.88,130.02,14776.0,124.3097,124.5968,124.3097,124.4437,14776.0
2022-01-27 13:00:00,129.99,130.16,129.65,129.67,14087.0,124.4149,124.5776,124.0895,124.1087,14087.0
2022-01-27 13:05:00,129.69,129.7,129.36,129.53,12960.0,124.1278,124.1374,123.812,123.9747,12960.0
2022-01-27 13:10:00,129.54,129.55,129.32,129.5,18450.0,123.9842,123.9938,123.7737,123.946,18450.0
2022-01-27 13:15:00,129.47,129.74,129.26,129.27,13075.0,123.9172,124.1757,123.7162,123.7258,13075.0
2022-01-27 13:20:00,129.3,129.31,128.87,128.89,28842.0,123.7545,123.7641,123.343,123.3621,28842.0
2022-01-27 13:25:00,128.95,129.13,128.86,128.86,11502.0,123.4195,123.5918,123.3334,123.3334,11502.0
2022-01-27 13:30:00,129.02,129.2,128.96,129.15,13424.0,123.4865,123.6588,123.4291,123.611,13424.0
2022-01-27 13:35:00,129.13,129.42,128.96,128.98,30576.0,123.5918,123.8694,123.4291,123.4483,30576.0
2022-01-27 13:40:00,129.0,129.24,128.87,129.16,20375.0,123.4674,123.6971,123.343,123.6205,20375.0
2022-01-27 13:45:00,129.17,129.35,129.0,129.29,45859.0,123.6301,123.8024,123.4674,123.745,45859.0
2022-01-27 13:50:00,129.2,129.34,129.0,129.07,32566.0,123.6588,123.7928,123.4674,123.5344,32566.0
2022-01-27 13:55:00,129.09,129.57,129.06,129.45,38177.0,123.5535,124.013,123.5248,123.8981,38177.0
2022-01-27 14:00:00,129.4,129.97,129.4,129.86,22513.0,123.8502,124.3958,123.8502,124.2905,22513.0
2022-01-27 14:05:00,129.9,130.11,129.71,129.83,20025.0,124.3288,124.5298,124.1469,124.2618,20025.0
2022-01-27 14:10:00,129.79,129.95,129.68,129.71,10185.0,124.2235,124.3767,124.1182,124.1469,10185.0
2022-01-27 14:15:00,129.65,129.65,129.41,129.46,8121.0,124.0895,124.0895,123.8598,123.9077,8121.0
2022-01-27 14:20:00,129.46,129.46,129.07,129.12,16944.0,123.9077,123.9077,123.5344,123.5823,16944.0
2022-01-27 14:25:00,129.05,129.21,129.0,129.1,12180.0,123.5153,123.6684,123.4674,123.5631,12180.0
2022-01-27 14:30:00,129.14,129.2,128.79,128.84,8318.0,123.6014,123.6588,123.2664,123.3143,8318.0
2022-01-27 14:35:00,128.89,129.23,128.89,129.2,8809.0,123.3621,123.6875,123.3621,123.6588,8809.0
2022-01-27 14:40:00,129.32,129.62,129.3,129.55,58025.0,123.7737,124.0608,123.7545,123.9938,58025.0
2022-01-27 14:45:00,129.54,129.72,129.4,129.49,22430.0,123.9842,124.1565,123.8502,123.9364,22430.0
2022-01-27 14:50:00,129.47,129.5,129.02,129.07,32411.0,123.9172,123.946,123.4865,123.5344,32411.0
2022-01-27 14:55:00,129.08,129.33,128.94,129.2,48067.0,123.544,123.7832,123.41,123.6588,48067.0
2022-01-27 15:00:00,129.22,129.66,129.22,129.42,34851.0,123.678,124.0991,123.678,123.8694,34851.0
2022-01-27 15:05:00,129.37,129.7,129.3,129.34,35301.0,123.8215,124.1374,123.7545,123.7928,35301.0
2022-01-27 15:10:00,129.33,129.4,128.93,128.98,30130.0,123.7832,123.8502,123.4004,123.4483,30130.0
2022-01-27 15:15:00,129.0,129.16,128.73,129.16,43403.0,123.4674,123.6205,123.209,123.6205,43403.0
2022-01-27 15:20:00,129.2,129.31,128.88,129.17,28867.0,123.6588,123.7641,123.3525,123.6301,28867.0
2022-01-27 15:25:00,129.22,129.5,129.14,129.39,44285.0,123.678,123.946,123.6014,123.8407,44285.0
2022-01-27 15:30:00,129.39,129.67,129.33,129.38,60821.0,123.8407,124.1087,123.7832,123.8311,60821.0
2022-01-27 15:35:00,129.4,129.45,129.14,129.23,21091.0,123.8502,123.8981,123.6014,123.6875,21091.0
2022-01-27 15:40:00,129.22,129.88,129.15,129.73,45560.0,123.678,124.3097,123.611,124.1661,45560.0
2022-01-27 15:45:00,129.78,130.12,129.49,129.62,66344.0,124.2139,124.5394,123.9364,124.0608,66344.0
2022-01-27 15:50:00,129.55,129.6,129.4,129.46,82544.0,123.9938,124.0417,123.8502,123.9077,82544.0
2022-01-27 15:55:00,129.5,129.6,129.28,129.28,28458.0,123.946,124.0417,123.7354,123.7354,28458.0
2022-01-28 09:30:00,129.88,129.99,129.04,129.13,32640.0,124.3097,124.4149,123.5057,123.5918,32640.0
2022-01-28 09:35:00,128.99,129.06,128.57,128.61,37852.0,123.4578,123.5248,123.0558,123.0941,37852.0
2022-01-28 09:40:00,128.7,128.77,128.52,128.52,14656.0,123.1803,123.2473,123.008,123.008,14656.0
2022-01-28 09:45:00,128.55,128.64,128.29,128.42,47592.0,123.0367,123.1228,122.7879,122.9123,47592.0
2022-01-28 09:50:00,128.42,128.76,128.31,128.45,41915.0,122.9123,123.2377,122.807,122.941,41915.0
2022-01-28 09:55:00,128.47,128.61,128.32,128.46,30435.0,122.9601,123.0941,122.8166,122.9506,30435.0
2022-01-28 10:00:00,128.46,128.56,128.23,128.41,34811.0,122.9506,123.0463,122.7304,122.9027,34811.0
2022-01-28 10:05:00,128.39,128.67,128.33,128.63,16327.0,122.8836,123.1516,122.8261,123.1133,16327.0
2022-01-28 10:10:00,128.74,129.07,128.74,128.93,30354.0,123.2186,123.5344,123.2186,123.4004,30354.0
2022-01-28 10:15:00,128.91,129.51,128.88,129.5,26773.0,123.3813,123.9555,123.3525,123.946,26773.0
2022-01-28 10:20:00,129.44,129.55,129.11,129.22,32473.0,123.8885,123.9938,123.5727,123.678,32473.0
2022-01-28 10:25:00,129.21,129.26,128.92,128.98,8183.0,123.6684,123.7162,123.3908,123.4483,8183.0
2022-01-28 10:30:00,129.09,129.17,128.69,128.73,27347.0,123.5535,123.6301,123.1707,123.209,27347.0
2022-01-28 10:35:00,128.76,129.29,128.74,129.06,73145.0,123.2377,123.745,123.2186,123.5248,73145.0
2022-01-28 10:40:00,129.0,129.04,128.6,128.65,16828.0,123.4674,123.5057,123.0846,123.1324,16828.0
2022-01-28 10:45:00,128.65,129.58,128.65,129.52,18205.0,123.1324,124.0225,123.1324,123.9651,18205.0
2022-01-28 10:50:00,129.55,129.82,129.47,129.82,9460.0,123.9938,124.2522,123.9172,124.2522,9460.0
2022-01-28 10:55:00,129.72,130.04,129.58,129.98,17057.0,124.1565,124.4628,124.0225,124.4054,17057.0
2022-01-28 11:00:00,130.09,130.1,129.69,129.69,10782.0,124.5107,124.5202,124.1278,124.1278,10782.0
2022-01-28 11:05:00,129.74,129.93,129.66,129.93,15470.0,124.1757,124.3575,124.0991,124.3575,15470.0
2022-01-28 11:10:00,129.92,130.29,129.88,130.29,9838.0,124.3479,124.7021,124.3097,124.7021,9838.0
2022-01-28 11:15:00,130.28,130.66,130.28,130.55,16179.0,124.6925,125.0562,124.6925,124.9509,16179.0
2022-01-28 11:20:00,130.54,130.55,130.39,130.46,8048.0,124.9414,124.9509,124.7978,124.8648,8048.0
2022-01-28 11:25:00,130.65,130.67,130.47,130.47,7416.0,125.0466,125.0658,124.8744,124.8744,7416.0
2022-01-28 11:30:00,130.61,130.61,130.31,130.52,18209.0,125.0083,125.0083,124.7212,124.9222,18209.0
2022-01-28 11:35:00,130.48,130.88,130.48,130.71,10620.0,124.8839,125.2668,124.8839,125.1041,10620.0
2022-01-28 11:40:00,130.67,130.79,130.55,130.65,81678.0,125.0658,125.1806,124.9509,125.0466,81678.0
2022-01-28 11:45:00,130.67,130.68,130.59,130.63,3672.0,125.0658,125.0753,124.9892,125.0275,3672.0
2022-01-28 11:50:00,130.63,130.79,130.59,130.78,10867.0,125.0275,125.1806,124.9892,125.1711,10867.0
2022-01-28 11:55:00,130.77,131.23,130.77,131.19,5260.0,125.1615,125.6018,125.1615,125.5635,5260.0
2022-01-28 12:00:00,131.17,131.27,131.03,131.25,9409.0,125.5443,125.64,125.4103,125.6209,9409.0
2022-01-28 12:05:00,131.25,131.37,131.23,131.27,8657.0,125.6209,125.7358,125.6018,125.64,8657.0
2022-01-28 12:10:00,131.33,131.35,130.99,131.09,17475.0,125.6975,125.7166,125.3721,125.4678,17475.0
2022-01-28 12:15:00,131.15,131.4,131.06,131.34,13803.0,125.5252,125.7645,125.439,125.707,13803.0
2022-01-28 12:20:00,131.23,131.24,130.9,130.9,12475.0,125.6018,125.6113,125.2859,125.2859,12475.0
2022-01-28 12:25:00,130.94,130.94,130.73,130.79,7197.0,125.3242,125.3242,125.1232,125.1806,7197.0
2022-01-28 12:30:00,130.86,130.86,130.71,130.85,32960.0,125.2476,125.2476,125.1041,125.2381,32960.0
2022-01-28 12:35:00,130.82,130.97,130.67,130.79,14885.0,125.2093,125.3529,125.0658,125.1806,14885.0
2022-01-28 12:40:00,130.75,130.97,130.75,130.97,11568.0,125.1423,125.3529,125.1423,125.3529,11568.0
2022-01-28 12:45:00,131.04,131.04,130.71,130.85,6484.0,125.4199,125.4199,125.1041,125.2381,6484.0
2022-01-28 12:50:00,130.75,130.75,130.47,130.52,17143.0,125.1423,125.1423,124.8744,124.9222,17143.0
2022-01-28 12:55:00,130.54,130.67,130.53,130.66,5880.0,124.9414,125.0658,124.9318,125.0562,5880.0
2022-01-28 13:00:00,130.54,130.86,130.54,130.75,251627.0,124.9414,125.2476,124.9414,125.1423,251627.0
2022-01-28 13:05:00,130.7,131.08,130.7,131.05,11983.0,125.0945,125.4582,125.0945,125.4295,11983.0
2022-01-28 13:10:00,131.03,131.1,130.98,131.03,10324.0,125.4103,125.4773,125.3625,125.4103,10324.0
2022-01-28 13:15:00,131.05,131.11,130.93,131.01,12525.0,125.4295,125.4869,125.3146,125.3912,12525.0
2022-01-28 13:20:00,130.96,130.98,130.67,130.81,779658.0,125.3433,125.3625,125.0658,125.1998,779658.0
2022-01-28 13:25:00,130.83,130.91,130.59,130.83,8166.0,125.2189,125.2955,124.9892,125.2189,8166.0
2022-01-28 13:30:00,130.87,131.17,130.87,131.07,15381.0,125.2572,125.5443,125.2572,125.4486,15381.0
2022-01-28 13:35:00,131.07,131.24,130.96,131.06,21953.0,125.4486,125.6113,125.3433,125.439,21953.0
2022-01-28 13:40:00,131.07,131.1,130.93,131.04,50009.0,125.4486,125.4773,125.3146,125.4199,50009.0
2022-01-28 13:45:00,131.04,131.19,130.95,131.0,19626.0,125.4199,125.5635,125.3338,125.3816,19626.0
2022-01-28 13:50:00,131.0,131.22,130.98,131.16,18914.0,125.3816,125.5922,125.3625,125.5348,18914.0
2022-01-28 13:55:00,131.11,131.25,131.08,131.09,21612.0,125.4869,125.6209,125.4582,125.4678,21612.0
2022-01-28 14:00:00,131.07,131.34,130.94,130.94,39998.0,125.4486,125.707,125.3242,125.3242,39998.0
2022-01-28 14:05:00,130.88,130.88,130.55,130.59,19144.0,125.2668,125.2668,124.9509,124.9892,19144.0
2022-01-28 14:10:00,130.64,130.64,130.31,130.34,15943.0,125.0371,125.0371,124.7212,124.7499,15943.0
2022-01-28 14:15:00,130.29,130.31,130.17,130.19,20305.0,124.7021,124.7212,124.5872,124.6064,20305.0
2022-01-28 14:20:00,130.18,130.19,129.86,129.86,30938.0,124.5968,124.6064,124.2905,124.2905,30938.0
2022-01-28 14:25:00,129.89,130.03,129.85,129.89,6224.0,124.3192,124.4532,124.2809,124.3192,6224.0
2022-01-28 14:30:00,129.81,130.06,129.68,129.84,17100.0,124.2427,124.4819,124.1182,124.2714,17100.0
2022-01-28 14:35:00,129.97,130.08,129.9,130.08,30333.0,124.3958,124.5011,124.3288,124.5011,30333.0
2022-01-28 14:40:00,130.08,130.52,130.08,130.5,7497.0,124.5011,124.9222,124.5011,124.9031,7497.0
2022-01-28 14:45:00,130.53,130.69,130.36,130.67,6509.0,124.9318,125.0849,124.7691,125.0658,6509.0
2022-01-28 14:50:00,130.7,130.81,130.53,130.61,10550.0,125.0945,125.1998,124.9318,125.0083,10550.0
2022-01-28 14:55:00,130.68,131.03,130.68,131.01,18679.0,125.0753,125.4103,125.0753,125.3912,18679.0
2022-01-28 15:00:00,131.09,131.19,130.95,131.13,12968.0,125.4678,125.5635,125.3338,125.506,12968.0
2022-01-28 15:05:00,131.11,131.21,131.05,131.18,11937.0,125.4869,125.5826,125.4295,125.5539,11937.0
2022-01-28 15:10:00,131.12,131.15,130.88,131.02,13441.0,125.4965,125.5252,125.2668,125.4008,13441.0
2022-01-28 15:15:00,131.13,131.24,131.0,131.19,17004.0,125.506,125.6113,125.3816,125.5635,17004.0
2022-01-28 15:20:00,131.18,131.53,131.1,131.52,31206.0,125.5539,125.8889,125.4773,125.8793,31206.0
2022-01-28 15:25:00,131.52,131.59,131.31,131.43,27916.0,125.8793,125.9463,125.6783,125.7932,27916.0
2022-01-28 15:30:00,131.41,131.73,131.06,131.7,28460.0,125.774,126.0803,125.439,126.0516,28460.0
2022-01-28 15:35:00,131.64,131.73,131.54,131.66,19699.0,125.9942,126.0803,125.8985,126.0133,19699.0
2022-01-28 15:40:00,131.67,131.96,131.67,131.91,28721.0,126.0229,126.3005,126.0229,126.2526,28721.0
2022-01-28 15:45:00,131.89,132.22,131.79,132.18,50857.0,126.2335,126.5493,126.1377,126.511,50857.0
2022-01-28 15:50:00,132.22,132.52,132.22,132.52,68053.0,126.5493,126.8364,126.5493,126.8364,68053.0
2022-01-28 15:55:00,132.49,132.86,132.4,132.82,54592.0,126.8077,127.1619,126.7216,127.1236,54592.0
2022-01-31 09:30:00,132.59,132.83,132.29,132.83,26295.0,126.9034,127.1331,126.6163,127.1331,26295.0
2022-01-31 09:35:00,132.9,132.98,132.81,132.87,25079.0,127.2001,127.2767,127.114,127.1714,25079.0
2022-01-31 09:40:00,132.99,133.09,132.94,132.94,20584.0,127.2863,127.382,127.2384,127.2384,20584.0
2022-01-31 09:45:00,132.98,133.04,132.68,132.7,22643.0,127.2767,127.3341,126.9896,127.0087,22643.0
2022-01-31 09:50:00,132.71,133.14,132.62,133.14,8655.0,127.0183,127.4298,126.9321,127.4298,8655.0
2022-01-31 09:55:00,133.12,133.28,133.12,133.25,13311.0,127.4107,127.5638,127.4107,127.5351,13311.0
2022-01-31 10:00:00,133.37,133.58,133.35,133.51,28350.0,127.65,127.851,127.6308,127.784,28350.0
2022-01-31 10:05:00,133.48,133.75,133.42,133.72,8598.0,127.7553,128.0137,127.6978,127.985,8598.0
2022-01-31 10:10:00,133.79,133.82,133.58,133.68,52289.0,128.052,128.0807,127.851,127.9467,52289.0
2022-01-31 10:15:00,133.66,133.8,133.58,133.65,11468.0,127.9275,128.0615,127.851,127.918,11468.0
2022-01-31 10:20:00,133.7,133.99,133.66,133.86,14449.0,127.9658,128.2434,127.9275,128.119,14449.0
2022-01-31 10:25:00,133.89,133.92,133.56,133.56,18245.0,128.1477,128.1764,127.8318,127.8318,18245.0
2022-01-31 10:30:00,133.6,133.73,133.48,133.68,8654.0,127.8701,127.9945,127.7553,127.9467,8654.0
2022-01-31 10:35:00,133.7,133.75,133.54,133.57,11021.0,127.9658,128.0137,127.8127,127.8414,11021.0
2022-01-31 10:40:00,133.57,133.73,133.45,133.71,8752.0,127.8414,127.9945,127.7265,127.9754,8752.0
2022-01-31 10:45:00,133.68,133.69,133.45,133.59,17939.0,127.9467,127.9563,127.7265,127.8605,17939.0
2022-01-31 10:50:00,133.7,133.94,133.7,133.94,4394.0,127.9658,128.1955,127.9658,128.1955,4394.0
2022-01-31 10:55:00,133.9,133.9,133.73,133.74,13488.0,128.1572,128.1572,127.9945,128.0041,13488.0
2022-01-31 11:00:00,133.92,133.97,133.87,133.89,2041.0,128.1764,128.2242,128.1285,128.1477,2041.0
2022-01-31 11:05:00,133.9,133.92,133.7,133.7,7902.0,128.1572,128.1764,127.9658,127.9658,7902.0
2022-01-31 11:10:00,133.71,133.78,133.51,133.77,4414.0,127.9754,128.0424,127.784,128.0328,4414.0
2022-01-31 11:15:00,133.75,133.78,133.57,133.58,7443.0,128.0137,128.0424,127.8414,127.851,7443.0
2022-01-31 11:20:00,133.63,133.71,133.48,133.5,9887.0,127.8988,127.9754,127.7553,127.7744,9887.0
2022-01-31 11:25:00,133.54,133.67,133.53,133.53,13102.0,127.8127,127.9371,127.8031,127.8031,13102.0
2022-01-31 11:30:00,133.65,133.88,133.48,133.84,7393.0,127.918,128.1381,127.7553,128.0998,7393.0
2022-01-31 11:35:00,133.85,133.89,133.72,133.72,4495.0,128.1094,128.1477,127.985,127.985,4495.0
2022-01-31 11:40:00,133.83,133.87,133.72,133.83,4789.0,128.0902,128.1285,127.985,128.0902,4789.0
2022-01-31 11:45:00,133.84,133.97,133.77,133.97,8482.0,128.0998,128.2242,128.0328,128.2242,8482.0
2022-01-31 11:50:00,133.97,134.21,133.97,134.21,6078.0,128.2242,128.454,128.2242,128.454,6078.0
2022-01-31 11:55:00,134.26,134.36,134.26,134.34,2559.0,128.5018,128.5975,128.5018,128.5784,2559.0
2022-01-31 12:00:00,134.32,134.32,134.18,134.24,7661.0,128.5592,128.5592,128.4252,128.4827,7661.0
2022-01-31 12:05:00,134.27,134.3,134.1,134.1,3966.0,128.5114,128.5401,128.3487,128.3487,3966.0
2022-01-31 12:10:00,134.11,134.24,134.09,134.1,17575.0,128.3582,128.4827,128.3391,128.3487,17575.0
2022-01-31 12:15:00,134.11,134.36,134.07,134.36,5632.0,128.3582,128.5975,128.32,128.5975,5632.0
2022-01-31 12:20:00,134.33,134.33,134.04,134.05,5875.0,128.5688,128.5688,128.2912,128.3008,5875.0
2022-01-31 12:25:00,134.04,134.16,133.95,134.15,2632.0,128.2912,128.4061,128.2051,128.3965,2632.0
2022-01-31 12:30:00,134.2,134.25,134.01,134.05,13422.0,128.4444,128.4922,128.2625,128.3008,13422.0
2022-01-31 12:35:00,134.06,134.21,134.06,134.2,11471.0,128.3104,128.454,128.3104,128.4444,11471.0
2022-01-31 12:40:00,134.18,134.24,134.15,134.15,7123.0,128.4252,128.4827,128.3965,128.3965,7123.0
2022-01-31 12:45:00,134.19,134.39,134.19,134.38,5224.0,128.4348,128.6262,128.4348,128.6167,5224.0
2022-01-31 12:50:00,134.37,134.46,134.33,134.45,20428.0,128.6071,128.6932,128.5688,128.6837,20428.0
2022-01-31 12:55:00,134.46,134.51,134.43,134.44,2975.0,128.6932,128.7411,128.6645,128.6741,2975.0
2022-01-31 13:00:00,134.43,134.43,134.27,134.3,14724.0,128.6645,128.6645,128.5114,128.5401,14724.0
2022-01-31 13:05:00,134.29,134.37,134.26,134.35,11218.0,128.5305,128.6071,128.5018,128.5879,11218.0
2022-01-31 13:10:00,134.37,134.41,134.23,134.41,25674.0,128.6071,128.6454,128.4731,128.6454,25674.0
2022-01-31 13:15:00,134.41,134.46,134.31,134.46,5878.0,128.6454,128.6932,128.5497,128.6932,5878.0
2022-01-31 13:20:00,134.46,134.51,134.43,134.5,4466.0,128.6932,128.7411,128.6645,128.7315,4466.0
2022-01-31 13:25:00,134.52,134.56,134.3,134.3,4974.0,128.7507,128.7889,128.5401,128.5401,4974.0
2022-01-31 13:30:00,134.34,134.37,134.24,134.27,8966.0,128.5784,128.6071,128.4827,128.5114,8966.0
2022-01-31 13:35:00,134.27,134.46,134.26,134.41,5411.0,128.5114,128.6932,128.5018,128.6454,5411.0
2022-01-31 13:40:00,134.38,134.55,134.33,134.33,13996.0,128.6167,128.7794,128.5688,128.5688,13996.0
2022-01-31 13:45:00,134.33,134.46,134.33,134.46,13025.0,128.5688,128.6932,128.5688,128.6932,13025.0
2022-01-31 13:50:00,134.46,134.46,134.35,134.38,12712.0,128.6932,128.6932,128.5879,128.6167,12712.0
2022-01-31 13:55:00,134.4,134.48,134.38,134.48,17529.0,128.6358,128.7124,128.6167,128.7124,17529.0
2022-01-31 14:00:00,134.49,134.57,134.45,134.5,4511.0,128.7219,128.7985,128.6837,128.7315,4511.0
2022-01-31 14:05:00,134.56,134.74,134.56,134.68,8977.0,128.7889,128.9612,128.7889,128.9038,8977.0
2022-01-31 14:10:00,134.68,134.74,134.61,134.61,137592.0,128.9038,128.9612,128.8368,128.8368,137592.0
2022-01-31 14:15:00,134.64,134.73,134.62,134.71,5472.0,128.8655,128.9516,128.8464,128.9325,5472.0
2022-01-31 14:20:00,134.7,134.77,134.61,134.77,5933.0,128.9229,128.9899,128.8368,128.9899,5933.0
2022-01-31 14:25:00,134.7,134.79,134.7,134.78,3075.0,128.9229,129.0091,128.9229,128.9995,3075.0
2022-01-31 14:30:00,134.81,134.81,134.75,134.79,22080.0,129.0282,129.0282,128.9708,129.0091,22080.0
2022-01-31 14:35:00,134.8,134.81,134.72,134.76,4406.0,129.0186,129.0282,128.9421,128.9804,4406.0
2022-01-31 14:40:00,134.8,134.83,134.75,134.83,2546.0,129.0186,129.0474,128.9708,129.0474,2546.0
2022-01-31 14:45:00,134.8,134.84,134.69,134.74,5039.0,129.0186,129.0569,128.9134,128.9612,5039.0
2022-01-31 14:50:00,134.77,134.78,134.66,134.68,4788.0,128.9899,128.9995,128.8847,128.9038,4788.0
2022-01-31 14:55:00,134.7,134.8,134.7,134.76,16961.0,128.9229,129.0186,128.9229,128.9804,16961.0
2022-01-31 15:00:00,134.74,134.81,134.7,134.8,19925.0,128.9612,129.0282,128.9229,129.0186,19925.0
2022-01-31 15:05:00,134.79,134.81,134.5,134.5,43997.0,129.0091,129.0282,128.7315,128.7315,43997.0
2022-01-31 15:10:00,134.51,134.55,134.16,134.18,37365.0,128.7411,128.7794,128.4061,128.4252,37365.0
2022-01-31 15:15:00,134.18,134.32,134.05,134.12,62621.0,128.4252,128.5592,128.3008,128.3678,62621.0
2022-01-31 15:20:00,134.13,134.55,134.12,134.51,23470.0,128.3774,128.7794,128.3678,128.7411,23470.0
2022-01-31 15:25:00,134.52,134.59,134.43,134.49,20886.0,128.7507,128.8177,128.6645,128.7219,20886.0
2022-01-31 15:30:00,134.49,134.89,134.37,134.88,35247.0,128.7219,129.1048,128.6071,129.0952,35247.0
2022-01-31 15:35:00,134.88,134.91,134.67,134.78,26638.0,129.0952,129.1239,128.8942,128.9995,26638.0
2022-01-31 15:40:00,134.79,134.86,134.7,134.77,29478.0,129.0091,129.0761,128.9229,128.9899,29478.0
2022-01-31 15:45:00,134.81,135.08,134.78,135.08,29417.0,129.0282,129.2866,128.9995,129.2866,29417.0
2022-01-31 15:50:00,135.11,135.47,135.11,135.46,42375.0,129.3154,129.6599,129.3154,129.6503,42375.0
2022-01-31 15:55:00,135.46,135.5,135.3,135.41,110624.0,129.6503,129.6886,129.4972,129.6025,110624.0
2022-02-01 09:30:00,135.59,135.88,135.54,135.66,74284.0,129.7748,130.0523,129.7269,129.8418,74284.0
2022-02-01 09:35:00,135.71,135.9,135.55,135.74,29804.0,129.8896,130.0715,129.7365,129.9183,29804.0
2022-02-01 09:40:00,135.67,135.75,135.1,135.23,11961.0,129.8513,129.9279,129.3058,129.4302,11961.0
2022-02-01 09:45:00,135.23,135.35,135.06,135.35,11908.0,129.4302,129.5451,129.2675,129.5451,11908.0
2022-02-01 09:50:00,135.34,135.54,135.18,135.18,8690.0,129.5355,129.7269,129.3823,129.3823,8690.0
2022-02-01 09:55:00,135.26,135.33,135.11,135.31,9638.0,129.4589,129.5259,129.3154,129.5068,9638.0
2022-02-01 10:00:00,135.28,135.29,134.58,134.58,26702.0,129.4781,129.4876,128.8081,128.8081,26702.0
2022-02-01 10:05:00,134.64,134.76,134.36,134.63,16392.0,128.8655,128.9804,128.5975,128.8559,16392.0
2022-02-01 10:10:00,134.67,134.89,134.57,134.87,13989.0,128.8942,129.1048,128.7985,129.0856,13989.0
2022-02-01 10:15:00,134.97,135.01,134.71,134.76,16371.0,129.1814,129.2196,128.9325,128.9804,16371.0
2022-02-01 10:20:00,134.72,135.17,134.71,135.15,15463.0,128.9421,129.3728,128.9325,129.3536,15463.0
2022-02-01 10:25:00,135.16,135.23,134.88,134.88,12855.0,129.3632,129.4302,129.0952,129.0952,12855.0
2022-02-01 10:30:00,134.89,135.16,134.79,134.85,15144.0,129.1048,129.3632,129.0091,129.0665,15144.0
2022-02-01 10:35:00,134.86,135.06,134.75,135.05,21331.0,129.0761,129.2675,128.9708,129.2579,21331.0
2022-02-01 10:40:00,135.0,135.02,134.54,134.69,8936.0,129.2101,129.2292,128.7698,128.9134,8936.0
2022-02-01 10:45:00,134.58,134.65,134.51,134.62,8146.0,128.8081,128.8751,128.7411,128.8464,8146.0
2022-02-01 10:50:00,134.75,134.96,134.74,134.94,13559.0,128.9708,129.1718,128.9612,129.1526,13559.0
2022-02-01 10:55:00,135.08,135.23,135.02,135.22,5065.0,129.2866,129.4302,129.2292,129.4206,5065.0
2022-02-01 11:00:00,135.23,135.34,135.15,135.16,7296.0,129.4302,129.5355,129.3536,129.3632,7296.0
2022-02-01 11:05:00,135.16,135.4,135.14,135.36,11774.0,129.3632,129.5929,129.3441,129.5546,11774.0
2022-02-01 11:10:00,135.36,135.54,135.29,135.54,31539.0,129.5546,129.7269,129.4876,129.7269,31539.0
2022-02-01 11:15:00,135.52,135.52,135.38,135.39,29521.0,129.7078,129.7078,129.5738,129.5833,29521.0
2022-02-01 11:20:00,135.43,135.47,135.14,135.15,6053.0,129.6216,129.6599,129.3441,129.3536,6053.0
2022-02-01 11:25:00,135.2,135.32,135.14,135.27,7184.0,129.4015,129.5163,129.3441,129.4685,7184.0
2022-02-01 11:30:00,135.25,135.38,134.98,135.35,10305.0,129.4493,129.5738,129.1909,129.5451,10305.0
2022-02-01 11:35:00,135.37,135.4,135.2,135.23,36592.0,129.5642,129.5929,129.4015,129.4302,36592.0
2022-02-01 11:40:00,135.31,135.41,135.26,135.28,30273.0,129.5068,129.6025,129.4589,129.4781,30273.0
2022-02-01 11:45:00,135.35,135.49,135.35,135.36,25748.0,129.5451,129.6791,129.5451,129.5546,25748.0
2022-02-01 11:50:00,135.38,135.45,135.3,135.45,10090.0,129.5738,129.6408,129.4972,129.6408,10090.0
2022-02-01 11:55:00,135.45,135.6,135.4,135.44,5474.0,129.6408,129.7843,129.5929,129.6312,5474.0
2022-02-01 12:00:00,135.51,135.55,135.41,135.41,19859.0,129.6982,129.7365,129.6025,129.6025,19859.0
2022-02-01 12:05:00,135.44,135.46,135.36,135.38,10712.0,129.6312,129.6503,129.5546,129.5738,10712.0
2022-02-01 12:10:00,135.37,135.37,135.19,135.25,4800.0,129.5642,129.5642,129.3919,129.4493,4800.0
2022-02-01 12:15:00,135.25,135.37,135.25,135.34,5056.0,129.4493,129.5642,129.4493,129.5355,5056.0
2022-02-01 12:20:00,135.35,135.41,135.28,135.36,3481.0,129.5451,129.6025,129.4781,129.5546,3481.0
2022-02-01 12:25:00,135.37,135.37,135.21,135.3,2778.0,129.5642,129.5642,129.4111,129.4972,2778.0
2022-02-01 12:30:00,135.34,135.34,135.01,135.04,29815.0,129.5355,129.5355,129.2196,129.2484,29815.0
2022-02-01 12:35:00,135.07,135.24,135.07,135.19,8516.0,129.2771,129.4398,129.2771,129.3919,8516.0
2022-02-01 12:40:00,135.21,135.27,135.12,135.17,5695.0,129.4111,129.4685,129.3249,129.3728,5695.0
2022-02-01 12:45:00,135.19,135.19,135.05,135.12,5289.0,129.3919,129.3919,129.2579,129.3249,5289.0
2022-02-01 12:50:00,135.12,135.23,135.12,135.22,4839.0,129.3249,129.4302,129.3249,129.4206,4839.0
2022-02-01 12:55:00,135.23,135.48,135.23,135.48,9392.0,129.4302,129.6695,129.4302,129.6695,9392.0
2022-02-01 13:00:00,135.46,135.47,135.27,135.29,18618.0,129.6503,129.6599,129.4685,129.4876,18618.0
2022-02-01 13:05:00,135.28,135.31,135.2,135.2,3863.0,129.4781,129.5068,129.4015,129.4015,3863.0
2022-02-01 13:10:00,135.21,135.27,135.2,135.27,5667.0,129.4111,129.4685,129.4015,129.4685,5667.0
2022-02-01 13:15:00,135.19,135.3,135.19,135.24,42711.0,129.3919,129.4972,129.3919,129.4398,42711.0
2022-02-01 13:20:00,135.25,135.29,135.22,135.29,43761.0,129.4493,129.4876,129.4206,129.4876,43761.0
2022-02-01 13:25:00,135.26,135.41,135.26,135.4,12396.0,129.4589,129.6025,129.4589,129.5929,12396.0
2022-02-01 13:30:00,135.4,135.43,135.34,135.34,12322.0,129.5929,129.6216,129.5355,129.5355,12322.0
2022-02-01 13:35:00,135.32,135.41,135.17,135.41,5530.0,129.5163,129.6025,129.3728,129.6025,5530.0
2022-02-01 13:40:00,135.4,135.51,135.4,135.47,12069.0,129.5929,129.6982,129.5929,129.6599,12069.0
2022-02-01 13:45:00,135.49,135.52,135.41,135.43,31479.0,129.6791,129.7078,129.6025,129.6216,31479.0
2022-02-01 13:50:00,135.45,135.46,135.37,135.45,5903.0,129.6408,129.6503,129.5642,129.6408,5903.0
2022-02-01 13:55:00,135.41,135.41,135.24,135.41,23194.0,129.6025,129.6025,129.4398,129.6025,23194.0
2022-02-01 14:00:00,135.41,135.5,135.36,135.43,11792.0,129.6025,129.6886,129.5546,129.6216,11792.0
2022-02-01 14:05:00,135.41,135.45,135.38,135.43,4510.0,129.6025,129.6408,129.5738,129.6216,4510.0
2022-02-01 14:10:00,135.43,135.51,135.24,135.32,26393.0,129.6216,129.6982,129.4398,129.5163,26393.0
2022-02-01 14:15:00,135.39,135.42,135.29,135.33,10266.0,129.5833,129.6121,129.4876,129.5259,10266.0
2022-02-01 14:20:00,135.25,135.25,135.07,135.19,23524.0,129.4493,129.4493,129.2771,129.3919,23524.0
2022-02-01 14:25:00,135.19,135.25,135.13,135.25,7850.0,129.3919,129.4493,129.3345,129.4493,7850.0
2022-02-01 14:30:00,135.28,135.34,135.27,135.32,8954.0,129.4781,129.5355,129.4685,129.5163,8954.0
2022-02-01 14:35:00,135.32,135.36,135.15,135.22,19166.0,129.5163,129.5546,129.3536,129.4206,19166.0
2022-02-01 14:40:00,135.28,135.31,135.17,135.31,11403.0,129.4781,129.5068,129.3728,129.5068,11403.0
2022-02-01 14:45:00,135.3,135.35,135.21,135.27,14675.0,129.4972,129.5451,129.4111,129.4685,14675.0
2022-02-01 14:50:00,135.27,135.28,135.14,135.26,22676.0,129.4685,129.4781,129.3441,129.4589,22676.0
2022-02-01 14:55:00,135.26,135.34,135.2,135.32,54726.0,129.4589,129.5355,129.4015,129.5163,54726.0
2022-02-01 15:00:00,135.32,135.68,135.28,135.68,20993.0,129.5163,129.8609,129.4781,129.8609,20993.0
2022-02-01 15:05:00,135.63,135.71,135.55,135.7,69858.0,129.813,129.8896,129.7365,129.88,69858.0
2022-02-01 15:10:00,135.71,135.71,135.6,135.67,8232.0,129.8896,129.8896,129.7843,129.8513,8232.0
2022-02-01 15:15:00,135.67,135.7,135.61,135.7,19784.0,129.8513,129.88,129.7939,129.88,19784.0
2022-02-01 15:20:00,135.71,135.84,135.68,135.84,33993.0,129.8896,130.014,129.8609,130.014,33993.0
2022-02-01 15:25:00,135.84,135.94,135.75,135.91,33663.0,130.014,130.1098,129.9279,130.081,33663.0
2022-02-01 15:30:00,135.92,136.04,135.91,136.0,196055.0,130.0906,130.2055,130.081,130.1672,196055.0
2022-02-01 15:35:00,135.99,136.06,135.76,135.78,34347.0,130.1576,130.2246,129.9375,129.9566,34347.0
2022-02-01 15:40:00,135.79,136.03,135.77,135.99,28772.0,129.9662,130.1959,129.947,130.1576,28772.0
2022-02-01 15:45:00,136.0,136.18,135.97,136.18,32659.0,130.1672,130.3395,130.1385,130.3395,32659.0
2022-02-01 15:50:00,136.2,136.31,136.12,136.26,40264.0,130.3586,130.4639,130.282,130.416,40264.0
2022-02-01 15:55:00,136.25,136.31,136.1,136.1,57716.0,130.4065,130.4639,130.2629,130.2629,57716.0
2022-02-02 09:30:00,137.19,137.42,137.19,137.31,23470.0,131.3061,131.5263,131.3061,131.421,23470.0
2022-02-02 09:35:00,137.37,137.66,137.37,137.59,12430.0,131.4784,131.756,131.4784,131.689,12430.0
2022-02-02 09:40:00,137.57,137.63,137.09,137.26,5355.0,131.6698,131.7273,131.2104,131.3731,5355.0
2022-02-02 09:45:00,137.22,137.26,136.88,136.88,19940.0,131.3349,131.3731,131.0094,131.0094,19940.0
2022-02-02 09:50:00,136.88,137.21,136.87,137.08,13090.0,131.0094,131.3253,130.9999,131.2009,13090.0
2022-02-02 09:55:00,137.11,137.17,136.9,137.07,12723.0,131.2296,131.287,131.0286,131.1913,12723.0
2022-02-02 10:00:00,137.1,137.53,137.1,137.43,32405.0,131.22,131.6316,131.22,131.5359,32405.0
2022-02-02 10:05:00,137.4,137.52,137.34,137.49,27444.0,131.5071,131.622,131.4497,131.5933,27444.0
2022-02-02 10:10:00,137.45,137.53,137.08,137.12,19072.0,131.555,131.6316,131.2009,131.2391,19072.0
2022-02-02 10:15:00,137.12,137.25,136.98,137.2,23086.0,131.2391,131.3636,131.1052,131.3157,23086.0
2022-02-02 10:20:00,137.2,137.27,136.97,136.99,15818.0,131.3157,131.3827,131.0956,131.1147,15818.0
2022-02-02 10:25:00,136.93,137.02,136.81,136.94,18089.0,131.0573,131.1434,130.9424,131.0669,18089.0
2022-02-02 10:30:00,136.94,137.05,136.8,136.82,9757.0,131.0669,131.1721,130.9329,130.952,9757.0
2022-02-02 10:35:00,136.82,137.17,136.67,137.15,35992.0,130.952,131.287,130.8084,131.2679,35992.0
2022-02-02 10:40:00,137.16,137.28,136.94,137.21,12045.0,131.2774,131.3923,131.0669,131.3253,12045.0
2022-02-02 10:45:00,137.31,137.41,137.19,137.33,6845.0,131.421,131.5167,131.3061,131.4401,6845.0
2022-02-02 10:50:00,137.33,137.4,137.01,137.09,23666.0,131.4401,131.5071,131.1339,131.2104,23666.0
2022-02-02 10:55:00,137.08,137.28,137.08,137.27,13898.0,131.2009,131.3923,131.2009,131.3827,13898.0
2022-02-02 11:00:00,137.31,137.31,137.04,137.09,13475.0,131.421,131.421,131.1626,131.2104,13475.0
2022-02-02 11:05:00,137.08,137.19,136.91,136.91,8357.0,131.2009,131.3061,131.0382,131.0382,8357.0
2022-02-02 11:10:00,136.95,137.03,136.76,136.79,24073.0,131.0764,131.153,130.8946,130.9233,24073.0
2022-02-02 11:15:00,136.72,136.94,136.72,136.88,9323.0,130.8563,131.0669,130.8563,131.0094,9323.0
2022-02-02 11:20:00,136.94,137.1,136.94,137.1,11564.0,131.0669,131.22,131.0669,131.22,11564.0
2022-02-02 11:25:00,137.08,137.24,137.08,137.16,16907.0,131.2009,131.354,131.2009,131.2774,16907.0
2022-02-02 11:30:00,137.12,137.12,136.96,136.97,24763.0,131.2391,131.2391,131.086,131.0956,24763.0
2022-02-02 11:35:00,136.99,137.05,136.76,136.8,11277.0,131.1147,131.1721,130.8946,130.9329,11277.0
2022-02-02 11:40:00,136.78,136.97,136.78,136.96,9845.0,130.9137,131.0956,130.9137,131.086,9845.0
2022-02-02 11:45:00,136.92,137.11,136.89,137.1,3264.0,131.0477,131.2296,131.019,131.22,3264.0
2022-02-02 11:50:00,137.02,137.2,137.01,137.15,13979.0,131.1434,131.3157,131.1339,131.2679,13979.0
2022-02-02 11:55:00,137.13,137.16,137.08,137.16,2038.0,131.2487,131.2774,131.2009,131.2774,2038.0
2022-02-02 12:00:00,137.13,137.23,137.06,137.2,9856.0,131.2487,131.3444,131.1817,131.3157,9856.0
2022-02-02 12:05:00,137.25,137.56,137.23,137.53,3277.0,131.3636,131.6603,131.3444,131.6316,3277.0
2022-02-02 12:10:00,137.52,137.56,137.48,137.54,4159.0,131.622,131.6603,131.5837,131.6411,4159.0
2022-02-02 12:15:00,137.53,137.66,137.35,137.36,11589.0,131.6316,131.756,131.4593,131.4689,11589.0
2022-02-02 12:20:00,137.42,137.5,137.39,137.41,8802.0,131.5263,131.6028,131.4976,131.5167,8802.0
2022-02-02 12:25:00,137.38,137.45,137.33,137.34,9302.0,131.488,131.555,131.4401,131.4497,9302.0
2022-02-02 12:30:00,137.34,137.4,137.25,137.39,7728.0,131.4497,131.5071,131.3636,131.4976,7728.0
2022-02-02 12:35:00,137.41,137.52,137.37,137.52,8408.0,131.5167,131.622,131.4784,131.622,8408.0
2022-02-02 12:40:00,137.47,137.56,137.47,137.56,2662.0,131.5741,131.6603,131.5741,131.6603,2662.0
2022-02-02 12:45:00,137.58,137.8,137.57,137.71,11603.0,131.6794,131.89,131.6698,131.8038,11603.0
2022-02-02 12:50:00,137.7,137.7,137.65,137.7,4230.0,131.7943,131.7943,131.7464,131.7943,4230.0
2022-02-02 12:55:00,137.7,137.88,137.66,137.88,8341.0,131.7943,131.9666,131.756,131.9666,8341.0
2022-02-02 13:00:00,137.88,137.88,137.73,137.73,5694.0,131.9666,131.9666,131.823,131.823,5694.0
2022-02-02 13:05:00,137.7,137.79,137.67,137.67,4226.0,131.7943,131.8804,131.7656,131.7656,4226.0
2022-02-02 13:10:00,137.69,137.69,137.56,137.64,3534.0,131.7847,131.7847,131.6603,131.7368,3534.0
2022-02-02 13:15:00,137.65,137.73,137.65,137.68,2783.0,131.7464,131.823,131.7464,131.7751,2783.0
2022-02-02 13:20:00,137.64,137.67,137.52,137.55,2653.0,131.7368,131.7656,131.622,131.6507,2653.0
2022-02-02 13:25:00,137.58,137.6,137.38,137.44,4777.0,131.6794,131.6986,131.488,131.5454,4777.0
2022-02-02 13:30:00,137.47,137.6,137.47,137.59,1892.0,131.5741,131.6986,131.5741,131.689,1892.0
2022-02-02 13:35:00,137.63,137.68,137.63,137.63,3602.0,131.7273,131.7751,131.7273,131.7273,3602.0
2022-02-02 13:40:00,137.71,137.76,137.62,137.67,10141.0,131.8038,131.8517,131.7177,131.7656,10141.0
2022-02-02 13:45:00,137.69,137.72,137.55,137.55,7397.0,131.7847,131.8134,131.6507,131.6507,7397.0
2022-02-02 13:50:00,137.56,137.61,137.51,137.6,11193.0,131.6603,131.7081,131.6124,131.6986,11193.0
2022-02-02 13:55:00,137.62,137.68,137.57,137.66,13559.0,131.7177,131.7751,131.6698,131.756,13559.0
2022-02-02 14:00:00,137.63,137.84,137.63,137.83,9698.0,131.7273,131.9283,131.7273,131.9187,9698.0
2022-02-02 14:05:00,137.82,137.83,137.67,137.73,6419.0,131.9091,131.9187,131.7656,131.823,6419.0
2022-02-02 14:10:00,137.77,137.81,137.61,137.62,5440.0,131.8613,131.8996,131.7081,131.7177,5440.0
2022-02-02 14:15:00,137.59,137.71,137.51,137.7,8161.0,131.689,131.8038,131.6124,131.7943,8161.0
2022-02-02 14:20:00,137.65,137.65,137.55,137.55,2499.0,131.7464,131.7464,131.6507,131.6507,2499.0
2022-02-02 14:25:00,137.55,137.7,137.44,137.68,9474.0,131.6507,131.7943,131.5454,131.7751,9474.0
2022-02-02 14:30:00,137.69,137.83,137.68,137.82,22613.0,131.7847,131.9187,131.7751,131.9091,22613.0
2022-02-02 14:35:00,137.96,137.97,137.81,137.89,13510.0,132.0431,132.0527,131.8996,131.9761,13510.0
2022-02-02 14:40:00,137.93,138.09,137.93,138.01,12727.0,132.0144,132.1675,132.0144,132.091,12727.0
2022-02-02 14:45:00,137.99,138.12,137.95,138.09,23285.0,132.0718,132.1963,132.0335,132.1675,23285.0
2022-02-02 14:50:00,138.15,138.15,138.04,138.11,9189.0,132.225,132.225,132.1197,132.1867,9189.0
2022-02-02 14:55:00,138.09,138.09,137.95,137.97,15609.0,132.1675,132.1675,132.0335,132.0527,15609.0
2022-02-02 15:00:00,137.98,138.12,137.85,138.11,10646.0,132.0623,132.1963,131.9378,132.1867,10646.0
2022-02-02 15:05:00,138.06,138.08,137.94,137.98,13191.0,132.1388,132.158,132.024,132.0623,13191.0
2022-02-02 15:10:00,137.94,138.04,137.9,137.98,13629.0,132.024,132.1197,131.9857,132.0623,13629.0
2022-02-02 15:15:00,138.03,138.26,137.97,138.24,26918.0,132.1101,132.3303,132.0527,132.3111,26918.0
2022-02-02 15:20:00,138.26,138.28,138.14,138.18,22780.0,132.3303,132.3494,132.2154,132.2537,22780.0
2022-02-02 15:25:00,138.21,138.27,137.97,138.05,17064.0,132.2824,132.3398,132.0527,132.1293,17064.0
2022-02-02 15:30:00,138.09,138.19,138.0,138.19,13685.0,132.1675,132.2633,132.0814,132.2633,13685.0
2022-02-02 15:35:00,138.17,138.22,138.01,138.06,16353.0,132.2441,132.292,132.091,132.1388,16353.0
2022-02-02 15:40:00,138.08,138.15,138.02,138.13,26464.0,132.158,132.225,132.1005,132.2058,26464.0
2022-02-02 15:45:00,138.12,138.26,138.1,138.22,18664.0,132.1963,132.3303,132.1771,132.292,18664.0
2022-02-02 15:50:00,138.19,138.19,137.92,138.16,42134.0,132.2633,132.2633,132.0048,132.2345,42134.0
2022-02-02 15:55:00,138.15,138.29,138.04,138.06,52619.0,132.225,132.359,132.1197,132.1388,52619.0
2022-02-03 09:30:00,134.97,135.4,134.8,134.89,46231.0,129.1814,129.5929,129.0186,129.1048,46231.0
2022-02-03 09:35:00,134.89,135.51,134.86,135.5,27405.0,129.1048,129.6982,129.0761,129.6886,27405.0
2022-02-03 09:40:00,135.54,135.6,135.17,135.24,29590.0,129.7269,129.7843,129.3728,129.4398,29590.0
2022-02-03 09:45:00,135.24,135.24,134.93,134.93,42628.0,129.4398,129.4398,129.1431,129.1431,42628.0
2022-02-03 09:50:00,134.87,135.12,134.82,134.86,24854.0,129.0856,129.3249,129.0378,129.0761,24854.0
2022-02-03 09:55:00,134.85,135.04,134.84,134.89,12676.0,129.0665,129.2484,129.0569,129.1048,12676.0
2022-02-03 10:00:00,134.92,135.18,134.83,135.03,23450.0,129.1335,129.3823,129.0474,129.2388,23450.0
2022-02-03 10:05:00,135.02,135.29,134.91,135.16,24460.0,129.2292,129.4876,129.1239,129.3632,24460.0
2022-02-03 10:10:00,135.19,135.35,135.04,135.32,17093.0,129.3919,129.5451,129.2484,129.5163,17093.0
2022-02-03 10:15:00,135.33,135.46,135.27,135.46,15583.0,129.5259,129.6503,129.4685,129.6503,15583.0
2022-02-03 10:20:00,135.51,135.67,135.34,135.37,34199.0,129.6982,129.8513,129.5355,129.5642,34199.0
2022-02-03 10:25:00,135.36,135.55,135.36,135.55,23080.0,129.5546,129.7365,129.5546,129.7365,23080.0
2022-02-03 10:30:00,135.55,135.69,135.4,135.48,15030.0,129.7365,129.8705,129.5929,129.6695,15030.0
2022-02-03 10:35:00,135.53,135.63,135.43,135.61,13376.0,129.7173,129.813,129.6216,129.7939,13376.0
2022-02-03 10:40:00,135.58,135.72,135.53,135.58,8732.0,129.7652,129.8992,129.7173,129.7652,8732.0
2022-02-03 10:45:00,135.58,135.59,135.3,135.36,100051.0,129.7652,129.7748,129.4972,129.5546,100051.0
2022-02-03 10:50:00,135.37,135.54,135.36,135.51,25452.0,129.5642,129.7269,129.5546,129.6982,25452.0
2022-02-03 10:55:00,135.52,135.61,135.37,135.41,33809.0,129.7078,129.7939,129.5642,129.6025,33809.0
2022-02-03 11:00:00,135.45,135.45,135.23,135.37,18874.0,129.6408,129.6408,129.4302,129.5642,18874.0
2022-02-03 11:05:00,135.37,135.52,135.34,135.45,10567.0,129.5642,129.7078,129.5355,129.6408,10567.0
2022-02-03 11:10:00,135.4,135.69,135.4,135.65,5564.0,129.5929,129.8705,129.5929,129.8322,5564.0
2022-02-03 11:15:00,135.66,135.66,135.55,135.61,8966.0,129.8418,129.8418,129.7365,129.7939,8966.0
2022-02-03 11:20:00,135.62,135.62,135.27,135.28,11860.0,129.8035,129.8035,129.4685,129.4781,11860.0
2022-02-03 11:25:00,135.31,135.35,135.1,135.17,22438.0,129.5068,129.5451,129.3058,129.3728,22438.0
2022-02-03 11:30:00,135.2,135.25,135.08,135.11,13380.0,129.4015,129.4493,129.2866,129.3154,13380.0
2022-02-03 11:35:00,135.11,135.23,135.11,135.16,14578.0,129.3154,129.4302,129.3154,129.3632,14578.0
2022-02-03 11:40:00,135.16,135.2,135.05,135.16,16556.0,129.3632,129.4015,129.2579,129.3632,16556.0
2022-02-03 11:45:00,135.17,135.17,135.08,135.12,7536.0,129.3728,129.3728,129.2866,129.3249,7536.0
2022-02-03 11:50:00,135.11,135.22,134.97,135.03,12304.0,129.3154,129.4206,129.1814,129.2388,12304.0
2022-02-03 11:55:00,135.09,135.09,134.87,134.87,16253.0,129.2962,129.2962,129.0856,129.0856,16253.0
2022-02-03 12:00:00,134.86,134.96,134.64,134.64,16445.0,129.0761,129.1718,128.8655,128.8655,16445.0
2022-02-03 12:05:00,134.65,134.8,134.65,134.8,7280.0,128.8751,129.0186,128.8751,129.0186,7280.0
2022-02-03 12:10:00,134.72,134.92,134.7,134.91,6048.0,128.9421,129.1335,128.9229,129.1239,6048.0
2022-02-03 12:15:00,134.92,134.92,134.59,134.59,13370.0,129.1335,129.1335,128.8177,128.8177,13370.0
2022-02-03 12:20:00,134.6,134.88,134.6,134.86,92196.0,128.8272,129.0952,128.8272,129.0761,92196.0
2022-02-03 12:25:00,134.87,134.94,134.82,134.84,18195.0,129.0856,129.1526,129.0378,129.0569,18195.0
2022-02-03 12:30:00,134.85,134.91,134.69,134.79,16031.0,129.0665,129.1239,128.9134,129.0091,16031.0
2022-02-03 12:35:00,134.82,134.96,134.82,134.91,8663.0,129.0378,129.1718,129.0378,129.1239,8663.0
2022-02-03 12:40:00,134.93,134.95,134.78,134.78,5925.0,129.1431,129.1622,128.9995,128.9995,5925.0
2022-02-03 12:45:00,134.81,134.83,134.64,134.69,42560.0,129.0282,129.0474,128.8655,128.9134,42560.0
2022-02-03 12:50:00,134.74,134.79,134.68,134.73,67324.0,128.9612,129.0091,128.9038,128.9516,67324.0
2022-02-03 12:55:00,134.74,134.88,134.71,134.88,8243.0,128.9612,129.0952,128.9325,129.0952,8243.0
2022-02-03 13:00:00,134.83,134.83,134.68,134.71,9683.0,129.0474,129.0474,128.9038,128.9325,9683.0
2022-02-03 13:05:00,134.69,134.82,134.67,134.67,23311.0,128.9134,129.0378,128.8942,128.8942,23311.0
2022-02-03 13:10:00,134.63,134.76,134.59,134.76,7574.0,128.8559,128.9804,128.8177,128.9804,7574.0
2022-02-03 13:15:00,134.78,134.88,134.77,134.82,8322.0,128.9995,129.0952,128.9899,129.0378,8322.0
2022-02-03 13:20:00,134.81,135.03,134.8,135.0,13436.0,129.0282,129.2388,129.0186,129.2101,13436.0
2022-02-03 13:25:00,135.0,135.02,134.9,134.93,4560.0,129.2101,129.2292,129.1144,129.1431,4560.0
2022-02-03 13:30:00,134.94,135.13,134.89,135.08,13853.0,129.1526,129.3345,129.1048,129.2866,13853.0
2022-02-03 13:35:00,135.02,135.05,134.84,134.92,8885.0,129.2292,129.2579,129.0569,129.1335,8885.0
2022-02-03 13:40:00,134.93,134.96,134.91,134.91,6723.0,129.1431,129.1718,129.1239,129.1239,6723.0
2022-02-03 13:45:00,134.95,135.06,134.95,135.02,7955.0,129.1622,129.2675,129.1622,129.2292,7955.0
2022-02-03 13:50:00,135.0,135.01,134.88,134.89,9010.0,129.2101,129.2196,129.0952,129.1048,9010.0
2022-02-03 13:55:00,134.89,134.97,134.84,134.95,3899.0,129.1048,129.1814,129.0569,129.1622,3899.0
2022-02-03 14:00:00,134.93,135.12,134.89,135.05,13081.0,129.1431,129.3249,129.1048,129.2579,13081.0
2022-02-03 14:05:00,135.05,135.1,135.02,135.06,9728.0,129.2579,129.3058,129.2292,129.2675,9728.0
2022-02-03 14:10:00,135.08,135.08,134.91,134.94,6960.0,129.2866,129.2866,129.1239,129.1526,6960.0
2022-02-03 14:15:00,134.99,135.04,134.96,135.0,129564.0,129.2005,129.2484,129.1718,129.2101,129564.0
2022-02-03 14:20:00,134.98,135.05,134.92,134.99,601921.0,129.1909,129.2579,129.1335,129.2005,601921.0
2022-02-03 14:25:00,134.98,135.0,134.79,134.87,38608.0,129.1909,129.2101,129.0091,129.0856,38608.0
2022-02-03 14:30:00,134.84,134.85,134.72,134.78,19364.0,129.0569,129.0665,128.9421,128.9995,19364.0
2022-02-03 14:35:00,134.83,134.86,134.55,134.6,25764.0,129.0474,129.0761,128.7794,128.8272,25764.0
2022-02-03 14:40:00,134.54,134.55,134.35,134.36,6586.0,128.7698,128.7794,128.5879,128.5975,6586.0
2022-02-03 14:45:00,134.36,134.45,134.28,134.4,10902.0,128.5975,128.6837,128.5209,128.6358,10902.0
2022-02-03 14:50:00,134.42,134.43,134.36,134.42,70229.0,128.6549,128.6645,128.5975,128.6549,70229.0
2022-02-03 14:55:00,134.39,134.53,134.39,134.46,43731.0,128.6262,128.7602,128.6262,128.6932,43731.0
2022-02-03 15:00:00,134.48,134.55,134.26,134.33,27262.0,128.7124,128.7794,128.5018,128.5688,27262.0
2022-02-03 15:05:00,134.33,134.46,134.3,134.31,42667.0,128.5688,128.6932,128.5401,128.5497,42667.0
2022-02-03 15:10:00,134.33,134.51,134.31,134.47,11200.0,128.5688,128.7411,128.5497,128.7028,11200.0
2022-02-03 15:15:00,134.49,134.65,134.49,134.63,19474.0,128.7219,128.8751,128.7219,128.8559,19474.0
2022-02-03 15:20:00,134.63,134.77,134.58,134.58,5895.0,128.8559,128.9899,128.8081,128.8081,5895.0
2022-02-03 15:25:00,134.54,134.56,134.43,134.5,7706.0,128.7698,128.7889,128.6645,128.7315,7706.0
2022-02-03 15:30:00,134.44,134.44,134.09,134.09,15695.0,128.6741,128.6741,128.3391,128.3391,15695.0
2022-02-03 15:35:00,134.09,134.17,133.99,134.08,13658.0,128.3391,128.4157,128.2434,128.3295,13658.0
2022-02-03 15:40:00,134.05,134.22,134.02,134.09,14335.0,128.3008,128.4635,128.2721,128.3391,14335.0
2022-02-03 15:45:00,134.07,134.07,133.83,133.87,16608.0,128.32,128.32,128.0902,128.1285,16608.0
2022-02-03 15:50:00,133.85,133.85,133.55,133.59,22727.0,128.1094,128.1094,127.8223,127.8605,22727.0
2022-02-03 15:55:00,133.64,134.04,133.64,133.85,95407.0,127.9084,128.2912,127.9084,128.1094,95407.0
2022-02-04 09:30:00,133.47,133.47,133.0,133.0,19569.0,127.7457,127.7457,127.2958,127.2958,19569.0
2022-02-04 09:35:00,132.92,133.11,132.79,132.88,7753.0,127.2193,127.4011,127.0949,127.181,7753.0
2022-02-04 09:40:00,132.95,133.64,132.95,133.48,4162.0,127.248,127.9084,127.248,127.7553,4162.0
2022-02-04 09:45:00,133.54,133.66,133.26,133.33,14772.0,127.8127,127.9275,127.5447,127.6117,14772.0
2022-02-04 09:50:00,133.33,133.37,132.97,133.08,16542.0,127.6117,127.65,127.2671,127.3724,16542.0
2022-02-04 09:55:00,133.09,133.25,133.02,133.22,9428.0,127.382,127.5351,127.315,127.5064,9428.0
2022-02-04 10:00:00,133.23,133.39,133.11,133.31,8554.0,127.516,127.6691,127.4011,127.5926,8554.0
2022-02-04 10:05:00,133.43,133.43,133.14,133.14,15375.0,127.7074,127.7074,127.4298,127.4298,15375.0
2022-02-04 10:10:00,133.11,133.41,132.94,133.37,9271.0,127.4011,127.6883,127.2384,127.65,9271.0
2022-02-04 10:15:00,133.48,133.65,133.47,133.52,6213.0,127.7553,127.918,127.7457,127.7935,6213.0
2022-02-04 10:20:00,133.5,133.59,133.35,133.36,5368.0,127.7744,127.8605,127.6308,127.6404,5368.0
2022-02-04 10:25:00,133.37,133.49,132.85,132.86,15845.0,127.65,127.7648,127.1523,127.1619,15845.0
2022-02-04 10:30:00,132.87,133.1,132.87,132.97,7021.0,127.1714,127.3916,127.1714,127.2671,7021.0
2022-02-04 10:35:00,132.86,132.86,132.51,132.65,11110.0,127.1619,127.1619,126.8269,126.9609,11110.0
2022-02-04 10:40:00,132.66,132.76,132.53,132.56,19272.0,126.9704,127.0661,126.846,126.8747,19272.0
2022-02-04 10:45:00,132.5,132.5,132.25,132.34,16878.0,126.8173,126.8173,126.578,126.6642,16878.0
2022-02-04 10:50:00,132.32,132.48,132.24,132.41,24755.0,126.645,126.7981,126.5684,126.7312,24755.0
2022-02-04 10:55:00,132.42,132.51,132.27,132.31,10289.0,126.7407,126.8269,126.5972,126.6354,10289.0
2022-02-04 11:00:00,132.26,132.49,132.2,132.47,11812.0,126.5876,126.8077,126.5302,126.7886,11812.0
2022-02-04 11:05:00,132.46,132.49,132.32,132.36,11715.0,126.779,126.8077,126.645,126.6833,11715.0
2022-02-04 11:10:00,132.31,132.31,132.14,132.14,10092.0,126.6354,126.6354,126.4727,126.4727,10092.0
2022-02-04 11:15:00,132.15,132.33,132.09,132.32,6725.0,126.4823,126.6546,126.4249,126.645,6725.0
2022-02-04 11:20:00,132.32,132.39,132.21,132.32,13159.0,126.645,126.712,126.5397,126.645,13159.0
2022-02-04 11:25:00,132.35,132.74,132.35,132.63,6667.0,126.6737,127.047,126.6737,126.9417,6667.0
2022-02-04 11:30:00,132.63,132.92,132.63,132.89,22511.0,126.9417,127.2193,126.9417,127.1906,22511.0
2022-02-04 11:35:00,132.91,133.08,132.9,132.95,10442.0,127.2097,127.3724,127.2001,127.248,10442.0
2022-02-04 11:40:00,133.0,133.02,132.88,132.99,6641.0,127.2958,127.315,127.181,127.2863,6641.0
2022-02-04 11:45:00,132.96,133.13,132.94,132.97,4617.0,127.2576,127.4203,127.2384,127.2671,4617.0
2022-02-04 11:50:00,132.96,132.96,132.87,132.94,59318.0,127.2576,127.2576,127.1714,127.2384,59318.0
2022-02-04 11:55:00,132.95,133.17,132.91,132.91,5562.0,127.248,127.4586,127.2097,127.2097,5562.0
2022-02-04 12:00:00,132.88,132.88,132.76,132.85,2782.0,127.181,127.181,127.0661,127.1523,2782.0
2022-02-04 12:05:00,132.85,132.96,132.74,132.9,3183.0,127.1523,127.2576,127.047,127.2001,3183.0
2022-02-04 12:10:00,132.95,133.05,132.73,133.05,1659.0,127.248,127.3437,127.0374,127.3437,1659.0
2022-02-04 12:15:00,133.07,133.15,133.0,133.0,2052.0,127.3628,127.4394,127.2958,127.2958,2052.0
2022-02-04 12:20:00,133.09,133.09,132.97,133.01,3869.0,127.382,127.382,127.2671,127.3054,3869.0
2022-02-04 12:25:00,133.03,133.09,132.94,133.0,4193.0,127.3246,127.382,127.2384,127.2958,4193.0
2022-02-04 12:30:00,133.12,133.13,132.81,132.92,4176.0,127.4107,127.4203,127.114,127.2193,4176.0
2022-02-04 12:35:00,132.92,133.08,132.92,133.06,3223.0,127.2193,127.3724,127.2193,127.3533,3223.0
2022-02-04 12:40:00,133.18,133.2,133.02,133.14,3033.0,127.4681,127.4873,127.315,127.4298,3033.0
2022-02-04 12:45:00,133.14,133.19,133.08,133.19,1713.0,127.4298,127.4777,127.3724,127.4777,1713.0
2022-02-04 12:50:00,133.23,133.26,133.16,133.19,3105.0,127.516,127.5447,127.449,127.4777,3105.0
2022-02-04 12:55:00,133.18,133.32,133.17,133.29,4973.0,127.4681,127.6021,127.4586,127.5734,4973.0
2022-02-04 13:00:00,133.32,133.64,133.32,133.62,51663.0,127.6021,127.9084,127.6021,127.8893,51663.0
2022-02-04 13:05:00,133.65,133.72,133.6,133.7,14653.0,127.918,127.985,127.8701,127.9658,14653.0
2022-02-04 13:10:00,133.66,133.74,133.59,133.64,12860.0,127.9275,128.0041,127.8605,127.9084,12860.0
2022-02-04 13:15:00,133.65,133.7,133.55,133.6,8828.0,127.918,127.9658,127.8223,127.8701,8828.0
2022-02-04 13:20:00,133.66,133.82,133.65,133.79,7622.0,127.9275,128.0807,127.918,128.052,7622.0
2022-02-04 13:25:00,133.81,133.81,133.56,133.57,10101.0,128.0711,128.0711,127.8318,127.8414,10101.0
2022-02-04 13:30:00,133.63,133.71,133.57,133.7,7336.0,127.8988,127.9754,127.8414,127.9658,7336.0
2022-02-04 13:35:00,133.69,133.71,133.53,133.59,9329.0,127.9563,127.9754,127.8031,127.8605,9329.0
2022-02-04 13:40:00,133.65,133.87,133.62,133.82,39007.0,127.918,128.1285,127.8893,128.0807,39007.0
2022-02-04 13:45:00,133.84,133.84,133.61,133.71,27130.0,128.0998,128.0998,127.8797,127.9754,27130.0
2022-02-04 13:50:00,133.78,133.87,133.77,133.86,20636.0,128.0424,128.1285,128.0328,128.119,20636.0
2022-02-04 13:55:00,133.85,133.88,133.76,133.83,9739.0,128.1094,128.1381,128.0233,128.0902,9739.0
2022-02-04 14:00:00,133.87,133.91,133.8,133.8,8416.0,128.1285,128.1668,128.0615,128.0615,8416.0
2022-02-04 14:05:00,133.78,133.82,133.72,133.81,5264.0,128.0424,128.0807,127.985,128.0711,5264.0
2022-02-04 14:10:00,133.82,133.84,133.59,133.66,17004.0,128.0807,128.0998,127.8605,127.9275,17004.0
2022-02-04 14:15:00,133.7,133.71,133.5,133.5,13367.0,127.9658,127.9754,127.7744,127.7744,13367.0
2022-02-04 14:20:00,133.53,133.63,133.46,133.56,29058.0,127.8031,127.8988,127.7361,127.8318,29058.0
2022-02-04 14:25:00,133.56,133.68,133.55,133.61,6017.0,127.8318,127.9467,127.8223,127.8797,6017.0
2022-02-04 14:30:00,133.67,133.85,133.65,133.77,4779.0,127.9371,128.1094,127.918,128.0328,4779.0
2022-02-04 14:35:00,133.82,133.98,133.79,133.9,30385.0,128.0807,128.2338,128.052,128.1572,30385.0
2022-02-04 14:40:00,133.91,133.96,133.73,133.78,39462.0,128.1668,128.2147,127.9945,128.0424,39462.0
2022-02-04 14:45:00,133.76,133.8,133.68,133.68,15905.0,128.0233,128.0615,127.9467,127.9467,15905.0
2022-02-04 14:50:00,133.74,133.91,133.74,133.91,4579.0,128.0041,128.1668,128.0041,128.1668,4579.0
2022-02-04 14:55:00,133.92,133.98,133.88,133.98,4556.0,128.1764,128.2338,128.1381,128.2338,4556.0
2022-02-04 15:00:00,133.97,134.16,133.97,134.16,7286.0,128.2242,128.4061,128.2242,128.4061,7286.0
2022-02-04 15:05:00,134.16,134.31,134.12,134.23,16284.0,128.4061,128.5497,128.3678,128.4731,16284.0
2022-02-04 15:10:00,134.27,134.53,134.26,134.47,11839.0,128.5114,128.7602,128.5018,128.7028,11839.0
2022-02-04 15:15:00,134.48,134.49,134.24,134.24,8003.0,128.7124,128.7219,128.4827,128.4827,8003.0
2022-02-04 15:20:00,134.25,134.35,134.23,134.35,7135.0,128.4922,128.5879,128.4731,128.5879,7135.0
2022-02-04 15:25:00,134.43,134.45,134.21,134.25,6219.0,128.6645,128.6837,128.454,128.4922,6219.0
2022-02-04 15:30:00,134.34,134.47,134.27,134.45,8744.0,128.5784,128.7028,128.5114,128.6837,8744.0
2022-02-04 15:35:00,134.44,134.44,134.24,134.27,19985.0,128.6741,128.6741,128.4827,128.5114,19985.0
2022-02-04 15:40:00,134.24,134.25,133.94,133.97,59653.0,128.4827,128.4922,128.1955,128.2242,59653.0
2022-02-04 15:45:00,133.97,134.02,133.68,133.8,100083.0,128.2242,128.2721,127.9467,128.0615,100083.0
2022-02-04 15:50:00,133.82,133.94,133.59,133.8,97731.0,128.0807,128.1955,127.8605,128.0615,97731.0
2022-02-04 15:55:00,133.76,133.76,133.39,133.39,68119.0,128.0233,128.0233,127.6691,127.6691,68119.0
2022-02-07 09:30:00,133.5,133.66,133.12,133.15,23576.0,127.7744,127.9275,127.4107,127.4394,23576.0
2022-02-07 09:35:00,133.14,133.48,133.14,133.47,7292.0,127.4298,127.7553,127.4298,127.7457,7292.0
2022-02-07 09:40:00,133.43,133.54,133.3,133.42,13052.0,127.7074,127.8127,127.583,127.6978,13052.0
2022-02-07 09:45:00,133.43,133.54,133.16,133.22,23148.0,127.7074,127.8127,127.449,127.5064,23148.0
2022-02-07 09:50:00,133.23,133.7,133.23,133.68,17492.0,127.516,127.9658,127.516,127.9467,17492.0
2022-02-07 09:55:00,133.7,133.71,133.4,133.58,18713.0,127.9658,127.9754,127.6787,127.851,18713.0
2022-02-07 10:00:00,133.57,133.6,133.39,133.48,21678.0,127.8414,127.8701,127.6691,127.7553,21678.0
2022-02-07 10:05:00,133.49,133.71,133.48,133.58,19987.0,127.7648,127.9754,127.7553,127.851,19987.0
2022-02-07 10:10:00,133.61,133.63,133.2,133.24,20085.0,127.8797,127.8988,127.4873,127.5256,20085.0
2022-02-07 10:15:00,133.24,133.33,133.19,133.22,32329.0,127.5256,127.6117,127.4777,127.5064,32329.0
2022-02-07 10:20:00,133.23,133.53,133.16,133.5,17650.0,127.516,127.8031,127.449,127.7744,17650.0
2022-02-07 10:25:00,133.49,133.62,133.45,133.54,12156.0,127.7648,127.8893,127.7265,127.8127,12156.0
2022-02-07 10:30:00,133.5,133.81,133.45,133.81,8927.0,127.7744,128.0711,127.7265,128.0711,8927.0
2022-02-07 10:35:00,133.84,133.84,133.68,133.69,3759.0,128.0998,128.0998,127.9467,127.9563,3759.0
2022-02-07 10:40:00,133.68,133.68,133.37,133.47,10957.0,127.9467,127.9467,127.65,127.7457,10957.0
2022-02-07 10:45:00,133.46,133.6,133.42,133.48,7239.0,127.7361,127.8701,127.6978,127.7553,7239.0
2022-02-07 10:50:00,133.46,133.64,133.43,133.54,6007.0,127.7361,127.9084,127.7074,127.8127,6007.0
2022-02-07 10:55:00,133.52,133.64,133.51,133.64,5446.0,127.7935,127.9084,127.784,127.9084,5446.0
2022-02-07 11:00:00,133.62,133.69,133.49,133.5,3012.0,127.8893,127.9563,127.7648,127.7744,3012.0
2022-02-07 11:05:00,133.51,133.54,133.25,133.25,5421.0,127.784,127.8127,127.5351,127.5351,5421.0
2022-02-07 11:10:00,133.39,133.39,133.35,133.38,1388.0,127.6691,127.6691,127.6308,127.6595,1388.0
2022-02-07 11:15:00,133.34,133.34,133.25,133.34,3899.0,127.6213,127.6213,127.5351,127.6213,3899.0
2022-02-07 11:20:00,133.36,133.37,133.23,133.29,7159.0,127.6404,127.65,127.516,127.5734,7159.0
2022-02-07 11:25:00,133.31,133.46,133.3,133.32,10657.0,127.5926,127.7361,127.583,127.6021,10657.0
2022-02-07 11:30:00,133.34,133.34,133.12,133.17,5711.0,127.6213,127.6213,127.4107,127.4586,5711.0
2022-02-07 11:35:00,133.17,133.21,132.88,132.88,78921.0,127.4586,127.4968,127.181,127.181,78921.0
2022-02-07 11:40:00,132.88,132.91,132.71,132.71,12737.0,127.181,127.2097,127.0183,127.0183,12737.0
2022-02-07 11:45:00,132.74,132.86,132.74,132.84,7554.0,127.047,127.1619,127.047,127.1427,7554.0
2022-02-07 11:50:00,132.89,132.92,132.84,132.89,4670.0,127.1906,127.2193,127.1427,127.1906,4670.0
2022-02-07 11:55:00,132.87,133.11,132.87,133.08,8826.0,127.1714,127.4011,127.1714,127.3724,8826.0
2022-02-07 12:00:00,133.05,133.08,132.88,133.02,3187.0,127.3437,127.3724,127.181,127.315,3187.0
2022-02-07 12:05:00,132.95,132.98,132.82,132.82,2813.0,127.248,127.2767,127.1236,127.1236,2813.0
2022-02-07 12:10:00,132.86,132.94,132.81,132.89,17451.0,127.1619,127.2384,127.114,127.1906,17451.0
2022-02-07 12:15:00,132.84,132.99,132.83,132.91,2954.0,127.1427,127.2863,127.1331,127.2097,2954.0
2022-02-07 12:20:00,132.91,133.03,132.91,133.03,10756.0,127.2097,127.3246,127.2097,127.3246,10756.0
2022-02-07 12:25:00,133.0,133.01,132.79,132.8,4575.0,127.2958,127.3054,127.0949,127.1044,4575.0
2022-02-07 12:30:00,132.69,132.9,132.66,132.88,4931.0,126.9991,127.2001,126.9704,127.181,4931.0
2022-02-07 12:35:00,132.9,132.9,132.63,132.72,6609.0,127.2001,127.2001,126.9417,127.0279,6609.0
2022-02-07 12:40:00,132.8,132.91,132.79,132.88,7222.0,127.1044,127.2097,127.0949,127.181,7222.0
2022-02-07 12:45:00,132.86,133.04,132.84,133.0,5422.0,127.1619,127.3341,127.1427,127.2958,5422.0
2022-02-07 12:50:00,132.98,133.01,132.93,132.95,2100.0,127.2767,127.3054,127.2288,127.248,2100.0
2022-02-07 12:55:00,132.98,133.01,132.89,132.93,28623.0,127.2767,127.3054,127.1906,127.2288,28623.0
2022-02-07 13:00:00,132.91,133.15,132.88,133.11,5251.0,127.2097,127.4394,127.181,127.4011,5251.0
2022-02-07 13:05:00,133.09,133.22,133.08,133.22,3079.0,127.382,127.5064,127.3724,127.5064,3079.0
2022-02-07 13:10:00,133.22,133.39,133.19,133.33,3940.0,127.5064,127.6691,127.4777,127.6117,3940.0
2022-02-07 13:15:00,133.32,133.35,133.22,133.29,5725.0,127.6021,127.6308,127.5064,127.5734,5725.0
2022-02-07 13:20:00,133.35,133.37,133.31,133.31,1707.0,127.6308,127.65,127.5926,127.5926,1707.0
2022-02-07 13:25:00,133.33,133.46,133.32,133.43,1805.0,127.6117,127.7361,127.6021,127.7074,1805.0
2022-02-07 13:30:00,133.46,133.52,133.41,133.42,7098.0,127.7361,127.7935,127.6883,127.6978,7098.0
2022-02-07 13:35:00,133.46,133.49,133.42,133.49,4981.0,127.7361,127.7648,127.6978,127.7648,4981.0
2022-02-07 13:40:00,133.5,133.53,133.43,133.44,1544.0,127.7744,127.8031,127.7074,127.717,1544.0
2022-02-07 13:45:00,133.45,133.48,133.27,133.28,3193.0,127.7265,127.7553,127.5543,127.5638,3193.0
2022-02-07 13:50:00,133.26,133.41,133.26,133.33,2402.0,127.5447,127.6883,127.5447,127.6117,2402.0
2022-02-07 13:55:00,133.39,133.56,133.39,133.53,4524.0,127.6691,127.8318,127.6691,127.8031,4524.0
2022-02-07 14:00:00,133.51,133.52,133.44,133.48,2687.0,127.784,127.7935,127.717,127.7553,2687.0
2022-02-07 14:05:00,133.47,133.49,133.35,133.36,7135.0,127.7457,127.7648,127.6308,127.6404,7135.0
2022-02-07 14:10:00,133.38,133.43,133.38,133.4,8842.0,127.6595,127.7074,127.6595,127.6787,8842.0
2022-02-07 14:15:00,133.36,133.56,133.36,133.5,4568.0,127.6404,127.8318,127.6404,127.7744,4568.0
2022-02-07 14:20:00,133.49,133.55,133.41,133.42,3391.0,127.7648,127.8223,127.6883,127.6978,3391.0
2022-02-07 14:25:00,133.49,133.67,133.49,133.67,8056.0,127.7648,127.9371,127.7648,127.9371,8056.0
2022-02-07 14:30:00,133.69,133.71,133.59,133.67,8143.0,127.9563,127.9754,127.8605,127.9371,8143.0
2022-02-07 14:35:00,133.67,133.76,133.61,133.64,21499.0,127.9371,128.0233,127.8797,127.9084,21499.0
2022-02-07 14:40:00,133.65,133.8,133.63,133.79,6972.0,127.918,128.0615,127.8988,128.052,6972.0
2022-02-07 14:45:00,133.79,133.8,133.67,133.68,2413.0,128.052,128.0615,127.9371,127.9467,2413.0
2022-02-07 14:50:00,133.71,133.72,133.64,133.72,6677.0,127.9754,127.985,127.9084,127.985,6677.0
2022-02-07 14:55:00,133.69,133.79,133.68,133.68,6684.0,127.9563,128.052,127.9467,127.9467,6684.0
2022-02-07 15:00:00,133.68,133.8,133.57,133.8,11854.0,127.9467,128.0615,127.8414,128.0615,11854.0
2022-02-07 15:05:00,133.79,133.81,133.67,133.79,4652.0,128.052,128.0711,127.9371,128.052,4652.0
2022-02-07 15:10:00,133.77,134.01,133.76,134.0,8368.0,128.0328,128.2625,128.0233,128.253,8368.0
2022-02-07 15:15:00,134.0,134.0,133.85,133.85,15431.0,128.253,128.253,128.1094,128.1094,15431.0
2022-02-07 15:20:00,133.83,133.85,133.67,133.67,10725.0,128.0902,128.1094,127.9371,127.9371,10725.0
2022-02-07 15:25:00,133.68,133.74,133.37,133.41,46360.0,127.9467,128.0041,127.65,127.6883,46360.0
2022-02-07 15:30:00,133.43,133.53,133.34,133.39,52548.0,127.7074,127.8031,127.6213,127.6691,52548.0
2022-02-07 15:35:00,133.39,133.46,133.07,133.08,45766.0,127.6691,127.7361,127.3628,127.3724,45766.0
2022-02-07 15:40:00,133.07,133.11,132.96,132.99,56611.0,127.3628,127.4011,127.2576,127.2863,56611.0
2022-02-07 15:45:00,132.97,132.97,132.79,132.84,95952.0,127.2671,127.2671,127.0949,127.1427,95952.0
2022-02-07 15:50:00,132.84,133.08,132.52,132.54,87823.0,127.1427,127.3724,126.8364,126.8556,87823.0
2022-02-07 15:55:00,132.58,132.89,132.52,132.86,51658.0,126.8939,127.1906,126.8364,127.1619,51658.0
2022-02-08 09:30:00,132.6,132.86,132.5,132.5,20082.0,126.913,127.1619,126.8173,126.8173,20082.0
2022-02-08 09:35:00,132.68,132.82,132.63,132.71,7660.0,126.9896,127.1236,126.9417,127.0183,7660.0
2022-02-08 09:40:00,132.71,132.78,132.48,132.51,8636.0,127.0183,127.0853,126.7981,126.8269,8636.0
2022-02-08 09:45:00,132.52,132.72,132.42,132.43,12601.0,126.8364,127.0279,126.7407,126.7503,12601.0
2022-02-08 09:50:00,132.46,132.58,132.32,132.45,15665.0,126.779,126.8939,126.645,126.7694,15665.0
2022-02-08 09:55:00,132.42,132.58,132.37,132.4,16379.0,126.7407,126.8939,126.6929,126.7216,16379.0
2022-02-08 10:00:00,132.38,132.38,132.02,132.08,16508.0,126.7024,126.7024,126.3579,126.4153,16508.0
2022-02-08 10:05:00,132.06,132.3,132.05,132.27,10827.0,126.3962,126.6259,126.3866,126.5972,10827.0
2022-02-08 10:10:00,132.27,132.34,132.16,132.27,11774.0,126.5972,126.6642,126.4919,126.5972,11774.0
2022-02-08 10:15:00,132.28,132.53,132.28,132.42,10923.0,126.6067,126.846,126.6067,126.7407,10923.0
2022-02-08 10:20:00,132.42,132.48,132.37,132.42,17314.0,126.7407,126.7981,126.6929,126.7407,17314.0
2022-02-08 10:25:00,132.41,132.45,132.17,132.23,17118.0,126.7312,126.7694,126.5014,126.5589,17118.0
2022-02-08 10:30:00,132.24,132.34,132.21,132.23,3539.0,126.5684,126.6642,126.5397,126.5589,3539.0
2022-02-08 10:35:00,132.17,132.41,132.07,132.32,18416.0,126.5014,126.7312,126.4057,126.645,18416.0
2022-02-08 10:40:00,132.31,132.38,132.23,132.38,7790.0,126.6354,126.7024,126.5589,126.7024,7790.0
2022-02-08 10:45:00,132.4,132.78,132.4,132.68,22234.0,126.7216,127.0853,126.7216,126.9896,22234.0
2022-02-08 10:50:00,132.69,132.84,132.65,132.78,272306.0,126.9991,127.1427,126.9609,127.0853,272306.0
2022-02-08 10:55:00,132.76,132.85,132.73,132.76,298836.0,127.0661,127.1523,127.0374,127.0661,298836.0
2022-02-08 11:00:00,132.75,133.0,132.75,132.97,7541.0,127.0566,127.2958,127.0566,127.2671,7541.0
2022-02-08 11:05:00,133.02,133.05,132.95,133.04,13310.0,127.315,127.3437,127.248,127.3341,13310.0
2022-02-08 11:10:00,133.03,133.14,133.0,133.09,9497.0,127.3246,127.4298,127.2958,127.382,9497.0
2022-02-08 11:15:00,133.18,133.22,133.09,133.17,12304.0,127.4681,127.5064,127.382,127.4586,12304.0
2022-02-08 11:20:00,133.18,133.19,133.02,133.04,6128.0,127.4681,127.4777,127.315,127.3341,6128.0
2022-02-08 11:25:00,133.09,133.13,133.04,133.13,3607.0,127.382,127.4203,127.3341,127.4203,3607.0
2022-02-08 11:30:00,133.17,133.39,133.17,133.32,8516.0,127.4586,127.6691,127.4586,127.6021,8516.0
2022-02-08 11:35:00,133.36,133.44,133.29,133.4,9211.0,127.6404,127.717,127.5734,127.6787,9211.0
2022-02-08 11:40:00,133.4,133.45,133.35,133.4,6369.0,127.6787,127.7265,127.6308,127.6787,6369.0
2022-02-08 11:45:00,133.44,133.48,133.4,133.4,4336.0,127.717,127.7553,127.6787,127.6787,4336.0
2022-02-08 11:50:00,133.39,133.47,133.34,133.38,11680.0,127.6691,127.7457,127.6213,127.6595,11680.0
2022-02-08 11:55:00,133.41,133.48,133.39,133.42,12383.0,127.6883,127.7553,127.6691,127.6978,12383.0
2022-02-08 12:00:00,133.46,133.57,133.44,133.44,5759.0,127.7361,127.8414,127.717,127.717,5759.0
2022-02-08 12:05:00,133.43,133.43,133.31,133.31,7847.0,127.7074,127.7074,127.5926,127.5926,7847.0
2022-02-08 12:10:00,133.31,133.35,133.29,133.29,5737.0,127.5926,127.6308,127.5734,127.5734,5737.0
2022-02-08 12:15:00,133.24,133.36,133.23,133.31,16698.0,127.5256,127.6404,127.516,127.5926,16698.0
2022-02-08 12:20:00,133.33,133.39,133.32,133.35,4196.0,127.6117,127.6691,127.6021,127.6308,4196.0
2022-02-08 12:25:00,133.33,133.37,133.3,133.37,4760.0,127.6117,127.65,127.583,127.65,4760.0
2022-02-08 12:30:00,133.38,133.52,133.38,133.52,6933.0,127.6595,127.7935,127.6595,127.7935,6933.0
2022-02-08 12:35:00,133.53,133.65,133.49,133.64,7124.0,127.8031,127.918,127.7648,127.9084,7124.0
2022-02-08 12:40:00,133.64,133.69,133.63,133.67,4076.0,127.9084,127.9563,127.8988,127.9371,4076.0
2022-02-08 12:45:00,133.65,133.65,133.56,133.56,5522.0,127.918,127.918,127.8318,127.8318,5522.0
2022-02-08 12:50:00,133.56,133.6,133.56,133.59,3420.0,127.8318,127.8701,127.8318,127.8605,3420.0
2022-02-08 12:55:00,133.56,133.56,133.48,133.48,3844.0,127.8318,127.8318,127.7553,127.7553,3844.0
2022-02-08 13:00:00,133.48,133.48,133.42,133.44,1905.0,127.7553,127.7553,127.6978,127.717,1905.0
2022-02-08 13:05:00,133.44,133.46,133.36,133.36,3565.0,127.717,127.7361,127.6404,127.6404,3565.0
2022-02-08 13:10:00,133.35,133.42,133.32,133.41,5421.0,127.6308,127.6978,127.6021,127.6883,5421.0
2022-02-08 13:15:00,133.38,133.39,133.16,133.24,24018.0,127.6595,127.6691,127.449,127.5256,24018.0
2022-02-08 13:20:00,133.23,133.28,133.19,133.2,2155.0,127.516,127.5638,127.4777,127.4873,2155.0
2022-02-08 13:25:00,133.18,133.2,133.12,133.18,4925.0,127.4681,127.4873,127.4107,127.4681,4925.0
2022-02-08 13:30:00,133.19,133.31,133.19,133.26,12507.0,127.4777,127.5926,127.4777,127.5447,12507.0
2022-02-08 13:35:00,133.26,133.35,133.17,133.2,7870.0,127.5447,127.6308,127.4586,127.4873,7870.0
2022-02-08 13:40:00,133.2,133.22,133.1,133.12,5224.0,127.4873,127.5064,127.3916,127.4107,5224.0
2022-02-08 13:45:00,133.12,133.19,133.07,133.19,5835.0,127.4107,127.4777,127.3628,127.4777,5835.0
2022-02-08 13:50:00,133.18,133.19,133.06,133.11,2893.0,127.4681,127.4777,127.3533,127.4011,2893.0
2022-02-08 13:55:00,133.11,133.24,133.11,133.23,29687.0,127.4011,127.5256,127.4011,127.516,29687.0
2022-02-08 14:00:00,133.24,133.29,133.2,133.29,3342.0,127.5256,127.5734,127.4873,127.5734,3342.0
2022-02-08 14:05:00,133.32,133.39,133.29,133.29,4237.0,127.6021,127.6691,127.5734,127.5734,4237.0
2022-02-08 14:10:00,133.27,133.28,133.22,133.26,4812.0,127.5543,127.5638,127.5064,127.5447,4812.0
2022-02-08 14:15:00,133.25,133.25,133.12,133.13,4240.0,127.5351,127.5351,127.4107,127.4203,4240.0
2022-02-08 14:20:00,133.14,133.14,132.86,132.9,11574.0,127.4298,127.4298,127.1619,127.2001,11574.0
2022-02-08 14:25:00,132.89,132.89,132.76,132.77,5944.0,127.1906,127.1906,127.0661,127.0757,5944.0
2022-02-08 14:30:00,132.74,132.91,132.72,132.91,6968.0,127.047,127.2097,127.0279,127.2097,6968.0
2022-02-08 14:35:00,132.88,132.9,132.59,132.59,16772.0,127.181,127.2001,126.9034,126.9034,16772.0
2022-02-08 14:40:00,132.66,132.74,132.61,132.7,11849.0,126.9704,127.047,126.9226,127.0087,11849.0
2022-02-08 14:45:00,132.69,132.74,132.58,132.67,11246.0,126.9991,127.047,126.8939,126.98,11246.0
2022-02-08 14:50:00,132.69,132.84,132.69,132.76,8248.0,126.9991,127.1427,126.9991,127.0661,8248.0
2022-02-08 14:55:00,132.84,132.85,132.7,132.73,60544.0,127.1427,127.1523,127.0087,127.0374,60544.0
2022-02-08 15:00:00,132.69,132.8,132.57,132.79,15102.0,126.9991,127.1044,126.8843,127.0949,15102.0
2022-02-08 15:05:00,132.76,132.89,132.67,132.86,22127.0,127.0661,127.1906,126.98,127.1619,22127.0
2022-02-08 15:10:00,132.85,133.27,132.85,133.25,17907.0,127.1523,127.5543,127.1523,127.5351,17907.0
2022-02-08 15:15:00,133.25,133.37,133.21,133.3,11992.0,127.5351,127.65,127.4968,127.583,11992.0
2022-02-08 15:20:00,133.3,133.34,133.18,133.24,28699.0,127.583,127.6213,127.4681,127.5256,28699.0
2022-02-08 15:25:00,133.25,133.25,133.09,133.2,23086.0,127.5351,127.5351,127.382,127.4873,23086.0
2022-02-08 15:30:00,133.24,133.44,133.15,133.38,24526.0,127.5256,127.717,127.4394,127.6595,24526.0
2022-02-08 15:35:00,133.35,133.39,133.21,133.31,35059.0,127.6308,127.6691,127.4968,127.5926,35059.0
2022-02-08 15:40:00,133.36,133.5,133.32,133.33,47130.0,127.6404,127.7744,127.6021,127.6117,47130.0
2022-02-08 15:45:00,133.32,133.45,133.22,133.34,27853.0,127.6021,127.7265,127.5064,127.6213,27853.0
2022-02-08 15:50:00,133.4,133.66,133.26,133.63,45319.0,127.6787,127.9275,127.5447,127.8988,45319.0
2022-02-08 15:55:00,133.61,133.77,133.43,133.44,30377.0,127.8797,128.0328,127.7074,127.717,30377.0
2022-02-09 09:30:00,134.91,135.33,134.91,135.19,23396.0,129.1239,129.5259,129.1239,129.3919,23396.0
2022-02-09 09:35:00,135.19,135.34,135.13,135.25,14023.0,129.3919,129.5355,129.3345,129.4493,14023.0
2022-02-09 09:40:00,135.26,135.37,135.17,135.31,47684.0,129.4589,129.5642,129.3728,129.5068,47684.0
2022-02-09 09:45:00,135.32,135.42,135.29,135.37,74416.0,129.5163,129.6121,129.4876,129.5642,74416.0
2022-02-09 09:50:00,135.37,135.4,135.22,135.27,25840.0,129.5642,129.5929,129.4206,129.4685,25840.0
2022-02-09 09:55:00,135.28,135.37,135.18,135.33,18397.0,129.4781,129.5642,129.3823,129.5259,18397.0
2022-02-09 10:00:00,135.27,135.44,135.26,135.4,9344.0,129.4685,129.6312,129.4589,129.5929,9344.0
2022-02-09 10:05:00,135.39,135.53,135.32,135.49,19890.0,129.5833,129.7173,129.5163,129.6791,19890.0
2022-02-09 10:10:00,135.53,135.54,135.24,135.28,16870.0,129.7173,129.7269,129.4398,129.4781,16870.0
2022-02-09 10:15:00,135.29,135.41,135.15,135.18,24840.0,129.4876,129.6025,129.3536,129.3823,24840.0
2022-02-09 10:20:00,135.18,135.35,135.15,135.25,23145.0,129.3823,129.5451,129.3536,129.4493,23145.0
2022-02-09 10:25:00,135.26,135.5,135.26,135.41,30381.0,129.4589,129.6886,129.4589,129.6025,30381.0
2022-02-09 10:30:00,135.41,135.64,135.41,135.59,277660.0,129.6025,129.8226,129.6025,129.7748,277660.0
2022-02-09 10:35:00,135.6,135.61,135.52,135.52,6119.0,129.7843,129.7939,129.7078,129.7078,6119.0
2022-02-09 10:40:00,135.52,135.61,135.48,135.48,7052.0,129.7078,129.7939,129.6695,129.6695,7052.0
2022-02-09 10:45:00,135.5,135.54,135.44,135.51,13469.0,129.6886,129.7269,129.6312,129.6982,13469.0
2022-02-09 10:50:00,135.52,135.58,135.49,135.54,8767.0,129.7078,129.7652,129.6791,129.7269,8767.0
2022-02-09 10:55:00,135.55,135.74,135.54,135.74,6295.0,129.7365,129.9183,129.7269,129.9183,6295.0
2022-02-09 11:00:00,135.75,135.82,135.74,135.8,8845.0,129.9279,129.9949,129.9183,129.9758,8845.0
2022-02-09 11:05:00,135.77,135.79,135.63,135.66,29652.0,129.947,129.9662,129.813,129.8418,29652.0
2022-02-09 11:10:00,135.65,135.73,135.49,135.54,24062.0,129.8322,129.9088,129.6791,129.7269,24062.0
2022-02-09 11:15:00,135.52,135.62,135.5,135.59,6350.0,129.7078,129.8035,129.6886,129.7748,6350.0
2022-02-09 11:20:00,135.58,135.67,135.58,135.67,44806.0,129.7652,129.8513,129.7652,129.8513,44806.0
2022-02-09 11:25:00,135.68,135.68,135.59,135.63,2440.0,129.8609,129.8609,129.7748,129.813,2440.0
2022-02-09 11:30:00,135.53,135.61,135.53,135.6,3542.0,129.7173,129.7939,129.7173,129.7843,3542.0
2022-02-09 11:35:00,135.6,135.66,135.53,135.56,6039.0,129.7843,129.8418,129.7173,129.7461,6039.0
2022-02-09 11:40:00,135.64,135.64,135.5,135.52,4045.0,129.8226,129.8226,129.6886,129.7078,4045.0
2022-02-09 11:45:00,135.51,135.58,135.51,135.58,1117.0,129.6982,129.7652,129.6982,129.7652,1117.0
2022-02-09 11:50:00,135.53,135.61,135.39,135.39,44307.0,129.7173,129.7939,129.5833,129.5833,44307.0
2022-02-09 11:55:00,135.38,135.51,135.38,135.47,2603.0,129.5738,129.6982,129.5738,129.6599,2603.0
2022-02-09 12:00:00,135.43,135.54,135.42,135.53,2480.0,129.6216,129.7269,129.6121,129.7173,2480.0
2022-02-09 12:05:00,135.51,135.51,135.4,135.45,3078.0,129.6982,129.6982,129.5929,129.6408,3078.0
2022-02-09 12:10:00,135.48,135.5,135.36,135.5,14943.0,129.6695,129.6886,129.5546,129.6886,14943.0
2022-02-09 12:15:00,135.5,135.56,135.47,135.53,7752.0,129.6886,129.7461,129.6599,129.7173,7752.0
2022-02-09 12:20:00,135.56,135.6,135.51,135.55,6220.0,129.7461,129.7843,129.6982,129.7365,6220.0
2022-02-09 12:25:00,135.59,135.63,135.57,135.57,13770.0,129.7748,129.813,129.7556,129.7556,13770.0
2022-02-09 12:30:00,135.56,135.61,135.5,135.51,9196.0,129.7461,129.7939,129.6886,129.6982,9196.0
2022-02-09 12:35:00,135.51,135.71,135.5,135.69,13499.0,129.6982,129.8896,129.6886,129.8705,13499.0
2022-02-09 12:40:00,135.71,135.74,135.66,135.72,5786.0,129.8896,129.9183,129.8418,129.8992,5786.0
2022-02-09 12:45:00,135.72,135.74,135.66,135.74,9916.0,129.8992,129.9183,129.8418,129.9183,9916.0
2022-02-09 12:50:00,135.72,135.73,135.67,135.68,6728.0,129.8992,129.9088,129.8513,129.8609,6728.0
2022-02-09 12:55:00,135.69,135.74,135.65,135.72,15574.0,129.8705,129.9183,129.8322,129.8992,15574.0
2022-02-09 13:00:00,135.72,135.79,135.67,135.67,12640.0,129.8992,129.9662,129.8513,129.8513,12640.0
2022-02-09 13:05:00,135.69,135.73,135.64,135.66,12813.0,129.8705,129.9088,129.8226,129.8418,12813.0
2022-02-09 13:10:00,135.68,135.69,135.58,135.58,9996.0,129.8609,129.8705,129.7652,129.7652,9996.0
2022-02-09 13:15:00,135.59,135.69,135.59,135.68,12351.0,129.7748,129.8705,129.7748,129.8609,12351.0
2022-02-09 13:20:00,135.67,135.72,135.66,135.66,8719.0,129.8513,129.8992,129.8418,129.8418,8719.0
2022-02-09 13:25:00,135.67,135.71,135.63,135.7,10014.0,129.8513,129.8896,129.813,129.88,10014.0
2022-02-09 13:30:00,135.7,135.76,135.69,135.7,9231.0,129.88,129.9375,129.8705,129.88,9231.0
2022-02-09 13:35:00,135.69,135.69,135.61,135.61,13710.0,129.8705,129.8705,129.7939,129.7939,13710.0
2022-02-09 13:40:00,135.61,135.74,135.61,135.72,5370.0,129.7939,129.9183,129.7939,129.8992,5370.0
2022-02-09 13:45:00,135.71,135.73,135.68,135.71,17418.0,129.8896,129.9088,129.8609,129.8896,17418.0
2022-02-09 13:50:00,135.72,135.74,135.69,135.74,17817.0,129.8992,129.9183,129.8705,129.9183,17817.0
2022-02-09 13:55:00,135.74,135.76,135.7,135.76,14404.0,129.9183,129.9375,129.88,129.9375,14404.0
2022-02-09 14:00:00,135.77,135.85,135.77,135.82,37221.0,129.947,130.0236,129.947,129.9949,37221.0
2022-02-09 14:05:00,135.82,135.92,135.82,135.9,8995.0,129.9949,130.0906,129.9949,130.0715,8995.0
2022-02-09 14:10:00,135.92,135.94,135.88,135.92,12472.0,130.0906,130.1098,130.0523,130.0906,12472.0
2022-02-09 14:15:00,135.92,135.96,135.89,135.93,10391.0,130.0906,130.1289,130.0619,130.1002,10391.0
2022-02-09 14:20:00,135.92,135.95,135.9,135.92,10171.0,130.0906,130.1193,130.0715,130.0906,10171.0
2022-02-09 14:25:00,135.92,135.95,135.91,135.94,4090.0,130.0906,130.1193,130.081,130.1098,4090.0
2022-02-09 14:30:00,135.93,135.95,135.89,135.95,11107.0,130.1002,130.1193,130.0619,130.1193,11107.0
2022-02-09 14:35:00,135.93,136.0,135.93,135.99,10884.0,130.1002,130.1672,130.1002,130.1576,10884.0
2022-02-09 14:40:00,135.98,136.0,135.92,135.97,27710.0,130.148,130.1672,130.0906,130.1385,27710.0
2022-02-09 14:45:00,135.98,135.99,135.88,135.88,18248.0,130.148,130.1576,130.0523,130.0523,18248.0
2022-02-09 14:50:00,135.9,135.96,135.85,135.9,34772.0,130.0715,130.1289,130.0236,130.0715,34772.0
2022-02-09 14:55:00,135.9,135.9,135.76,135.77,37295.0,130.0715,130.0715,129.9375,129.947,37295.0
2022-02-09 15:00:00,135.78,135.79,135.64,135.76,27591.0,129.9566,129.9662,129.8226,129.9375,27591.0
2022-02-09 15:05:00,135.76,135.76,135.58,135.6,23020.0,129.9375,129.9375,129.7652,129.7843,23020.0
2022-02-09 15:10:00,135.62,135.7,135.59,135.61,7124.0,129.8035,129.88,129.7748,129.7939,7124.0
2022-02-09 15:15:00,135.59,135.66,135.5,135.66,22831.0,129.7748,129.8418,129.6886,129.8418,22831.0
2022-02-09 15:20:00,135.66,135.73,135.63,135.71,16807.0,129.8418,129.9088,129.813,129.8896,16807.0
2022-02-09 15:25:00,135.71,135.88,135.62,135.87,12146.0,129.8896,130.0523,129.8035,130.0428,12146.0
2022-02-09 15:30:00,135.86,136.02,135.86,136.01,25019.0,130.0332,130.1863,130.0332,130.1768,25019.0
2022-02-09 15:35:00,136.0,136.09,135.97,136.01,22298.0,130.1672,130.2533,130.1385,130.1768,22298.0
2022-02-09 15:40:00,135.99,135.99,135.71,135.82,22368.0,130.1576,130.1576,129.8896,129.9949,22368.0
2022-02-09 15:45:00,135.86,135.96,135.78,135.96,17250.0,130.0332,130.1289,129.9566,130.1289,17250.0
2022-02-09 15:50:00,135.99,136.11,135.88,135.96,39060.0,130.1576,130.2725,130.0523,130.1289,39060.0
2022-02-09 15:55:00,135.91,135.99,135.84,135.99,19472.0,130.081,130.1576,130.014,130.1576,19472.0
2022-02-10 09:30:00,133.96,134.04,133.86,134.0,28271.0,128.2147,128.2912,128.119,128.253,28271.0
2022-02-10 09:35:00,134.0,134.36,134.0,134.36,4813.0,128.253,128.5975,128.253,128.5975,4813.0
2022-02-10 09:40:00,134.49,134.55,134.44,134.46,12152.0,128.7219,128.7794,128.6741,128.6932,12152.0
2022-02-10 09:45:00,134.48,134.56,134.37,134.44,5237.0,128.7124,128.7889,128.6071,128.6741,5237.0
2022-02-10 09:50:00,134.53,135.02,134.53,134.96,21225.0,128.7602,129.2292,128.7602,129.1718,21225.0
2022-02-10 09:55:00,134.91,135.06,134.89,134.95,4957.0,129.1239,129.2675,129.1048,129.1622,4957.0
2022-02-10 10:00:00,134.95,135.31,134.92,135.31,6507.0,129.1622,129.5068,129.1335,129.5068,6507.0
2022-02-10 10:05:00,135.25,135.45,135.2,135.44,19493.0,129.4493,129.6408,129.4015,129.6312,19493.0
2022-02-10 10:10:00,135.46,135.46,135.23,135.23,9858.0,129.6503,129.6503,129.4302,129.4302,9858.0
2022-02-10 10:15:00,135.23,135.27,135.02,135.14,12687.0,129.4302,129.4685,129.2292,129.3441,12687.0
2022-02-10 10:20:00,135.01,135.15,134.96,135.07,4272.0,129.2196,129.3536,129.1718,129.2771,4272.0
2022-02-10 10:25:00,135.05,135.2,135.01,135.17,8563.0,129.2579,129.4015,129.2196,129.3728,8563.0
2022-02-10 10:30:00,135.17,135.38,135.13,135.26,10825.0,129.3728,129.5738,129.3345,129.4589,10825.0
2022-02-10 10:35:00,135.24,135.6,135.22,135.6,4949.0,129.4398,129.7843,129.4206,129.7843,4949.0
2022-02-10 10:40:00,135.63,135.76,135.58,135.68,10334.0,129.813,129.9375,129.7652,129.8609,10334.0
2022-02-10 10:45:00,135.61,135.68,135.49,135.68,5304.0,129.7939,129.8609,129.6791,129.8609,5304.0
2022-02-10 10:50:00,135.67,135.67,135.13,135.17,37567.0,129.8513,129.8513,129.3345,129.3728,37567.0
2022-02-10 10:55:00,135.17,135.19,134.97,135.0,12885.0,129.3728,129.3919,129.1814,129.2101,12885.0
2022-02-10 11:00:00,135.0,135.27,134.88,135.19,22074.0,129.2101,129.4685,129.0952,129.3919,22074.0
2022-02-10 11:05:00,135.12,135.33,135.12,135.22,8797.0,129.3249,129.5259,129.3249,129.4206,8797.0
2022-02-10 11:10:00,135.24,135.26,135.03,135.03,9549.0,129.4398,129.4589,129.2388,129.2388,9549.0
2022-02-10 11:15:00,135.05,135.19,134.94,135.07,7556.0,129.2579,129.3919,129.1526,129.2771,7556.0
2022-02-10 11:20:00,135.07,135.09,134.88,135.09,5796.0,129.2771,129.2962,129.0952,129.2962,5796.0
2022-02-10 11:25:00,135.04,135.09,134.96,135.01,4397.0,129.2484,129.2962,129.1718,129.2196,4397.0
2022-02-10 11:30:00,135.0,135.0,134.73,134.76,17768.0,129.2101,129.2101,128.9516,128.9804,17768.0
2022-02-10 11:35:00,134.7,134.84,134.7,134.76,11829.0,128.9229,129.0569,128.9229,128.9804,11829.0
2022-02-10 11:40:00,134.83,135.0,134.79,135.0,32954.0,129.0474,129.2101,129.0091,129.2101,32954.0
2022-02-10 11:45:00,135.08,135.32,135.08,135.27,16150.0,129.2866,129.5163,129.2866,129.4685,16150.0
2022-02-10 11:50:00,135.24,135.28,135.21,135.25,5532.0,129.4398,129.4781,129.4111,129.4493,5532.0
2022-02-10 11:55:00,135.36,135.36,135.28,135.35,5477.0,129.5546,129.5546,129.4781,129.5451,5477.0
2022-02-10 12:00:00,135.31,135.31,135.16,135.17,2084.0,129.5068,129.5068,129.3632,129.3728,2084.0
2022-02-10 12:05:00,135.18,135.26,135.17,135.22,4112.0,129.3823,129.4589,129.3728,129.4206,4112.0
2022-02-10 12:10:00,135.25,135.3,135.24,135.28,2646.0,129.4493,129.4972,129.4398,129.4781,2646.0
2022-02-10 12:15:00,135.19,135.38,135.17,135.38,2291.0,129.3919,129.5738,129.3728,129.5738,2291.0
2022-02-10 12:20:00,135.35,135.45,135.35,135.41,1516.0,129.5451,129.6408,129.5451,129.6025,1516.0
2022-02-10 12:25:00,135.4,135.41,135.38,135.38,2094.0,129.5929,129.6025,129.5738,129.5738,2094.0
2022-02-10 12:30:00,135.46,135.49,135.24,135.26,166690.0,129.6503,129.6791,129.4398,129.4589,166690.0
2022-02-10 12:35:00,135.28,135.47,135.27,135.46,295398.0,129.4781,129.6599,129.4685,129.6503,295398.0
2022-02-10 12:40:00,135.47,135.5,135.37,135.38,10973.0,129.6599,129.6886,129.5642,129.5738,10973.0
2022-02-10 12:45:00,135.42,135.42,134.37,134.66,53722.0,129.6121,129.6121,128.6071,128.8847,53722.0
2022-02-10 12:50:00,134.6,134.66,134.31,134.66,18248.0,128.8272,128.8847,128.5497,128.8847,18248.0
2022-02-10 12:55:00,134.57,134.78,134.49,134.65,17156.0,128.7985,128.9995,128.7219,128.8751,17156.0
2022-02-10 13:00:00,134.63,134.76,134.52,134.73,11690.0,128.8559,128.9804,128.7507,128.9516,11690.0
2022-02-10 13:05:00,134.75,134.87,134.68,134.69,9888.0,128.9708,129.0856,128.9038,128.9134,9888.0
2022-02-10 13:10:00,134.8,134.82,134.65,134.65,10687.0,129.0186,129.0378,128.8751,128.8751,10687.0
2022-02-10 13:15:00,134.61,134.61,134.18,134.2,25277.0,128.8368,128.8368,128.4252,128.4444,25277.0
2022-02-10 13:20:00,134.2,134.29,134.14,134.29,9456.0,128.4444,128.5305,128.387,128.5305,9456.0
2022-02-10 13:25:00,134.3,134.31,134.0,134.01,10739.0,128.5401,128.5497,128.253,128.2625,10739.0
2022-02-10 13:30:00,133.96,134.07,133.81,133.84,6579.0,128.2147,128.32,128.0711,128.0998,6579.0
2022-02-10 13:35:00,133.84,133.86,133.55,133.86,22297.0,128.0998,128.119,127.8223,128.119,22297.0
2022-02-10 13:40:00,133.86,134.01,133.85,133.97,12736.0,128.119,128.2625,128.1094,128.2242,12736.0
2022-02-10 13:45:00,133.89,134.06,133.87,133.87,1267.0,128.1477,128.3104,128.1285,128.1285,1267.0
2022-02-10 13:50:00,133.93,133.98,133.83,133.88,6612.0,128.186,128.2338,128.0902,128.1381,6612.0
2022-02-10 13:55:00,133.92,134.14,133.82,134.14,4265.0,128.1764,128.387,128.0807,128.387,4265.0
2022-02-10 14:00:00,134.07,134.16,133.79,133.8,6262.0,128.32,128.4061,128.052,128.0615,6262.0
2022-02-10 14:05:00,133.77,133.84,133.64,133.79,24173.0,128.0328,128.0998,127.9084,128.052,24173.0
2022-02-10 14:10:00,133.82,133.82,133.57,133.61,18800.0,128.0807,128.0807,127.8414,127.8797,18800.0
2022-02-10 14:15:00,133.57,133.6,133.32,133.33,23930.0,127.8414,127.8701,127.6021,127.6117,23930.0
2022-02-10 14:20:00,133.38,133.54,133.33,133.54,33329.0,127.6595,127.8127,127.6117,127.8127,33329.0
2022-02-10 14:25:00,133.57,133.77,133.54,133.67,7937.0,127.8414,128.0328,127.8127,127.9371,7937.0
2022-02-10 14:30:00,133.75,133.75,133.59,133.66,1270.0,128.0137,128.0137,127.8605,127.9275,1270.0
2022-02-10 14:35:00,133.7,133.88,133.58,133.74,5989.0,127.9658,128.1381,127.851,128.0041,5989.0
2022-02-10 14:40:00,133.79,133.93,133.67,133.67,7634.0,128.052,128.186,127.9371,127.9371,7634.0
2022-02-10 14:45:00,133.72,133.85,133.5,133.5,9792.0,127.985,128.1094,127.7744,127.7744,9792.0
2022-02-10 14:50:00,133.52,133.56,133.27,133.3,11328.0,127.7935,127.8318,127.5543,127.583,11328.0
2022-02-10 14:55:00,133.3,133.37,133.18,133.27,5773.0,127.583,127.65,127.4681,127.5543,5773.0
2022-02-10 15:00:00,133.3,133.35,133.06,133.28,29011.0,127.583,127.6308,127.3533,127.5638,29011.0
2022-02-10 15:05:00,133.25,133.48,133.25,133.45,15546.0,127.5351,127.7553,127.5351,127.7265,15546.0
2022-02-10 15:10:00,133.49,133.58,133.42,133.47,3227.0,127.7648,127.851,127.6978,127.7457,3227.0
2022-02-10 15:15:00,133.49,133.6,133.28,133.3,7981.0,127.7648,127.8701,127.5638,127.583,7981.0
2022-02-10 15:20:00,133.3,133.4,133.17,133.29,23005.0,127.583,127.6787,127.4586,127.5734,23005.0
2022-02-10 15:25:00,133.34,133.43,133.21,133.21,9736.0,127.6213,127.7074,127.4968,127.4968,9736.0
2022-02-10 15:30:00,133.14,133.17,132.8,132.81,14605.0,127.4298,127.4586,127.1044,127.114,14605.0
2022-02-10 15:35:00,132.81,132.97,132.72,132.9,18504.0,127.114,127.2671,127.0279,127.2001,18504.0
2022-02-10 15:40:00,132.89,132.98,132.67,132.75,10783.0,127.1906,127.2767,126.98,127.0566,10783.0
2022-02-10 15:45:00,132.66,132.67,132.4,132.58,7745.0,126.9704,126.98,126.7216,126.8939,7745.0
2022-02-10 15:50:00,132.55,132.86,132.41,132.7,14194.0,126.8651,127.1619,126.7312,127.0087,14194.0
2022-02-10 15:55:00,132.81,133.19,132.81,132.97,62033.0,127.114,127.4777,127.114,127.2671,62033.0
2022-02-11 09:30:00,133.27,133.39,133.15,133.3,26852.0,127.5543,127.6691,127.4394,127.583,26852.0
2022-02-11 09:35:00,133.08,133.09,132.9,132.97,10071.0,127.3724,127.382,127.2001,127.2671,10071.0
2022-02-11 09:40:00,132.93,132.98,132.83,132.91,6886.0,127.2288,127.2767,127.1331,127.2097,6886.0
2022-02-11 09:45:00,132.93,133.54,132.93,133.42,23307.0,127.2288,127.8127,127.2288,127.6978,23307.0
2022-02-11 09:50:00,133.44,133.52,133.27,133.38,24600.0,127.717,127.7935,127.5543,127.6595,24600.0
2022-02-11 09:55:00,133.33,133.39,132.77,132.87,30128.0,127.6117,127.6691,127.0757,127.1714,30128.0
2022-02-11 10:00:00,132.89,133.19,132.86,133.06,19082.0,127.1906,127.4777,127.1619,127.3533,19082.0
2022-02-11 10:05:00,133.12,133.37,133.08,133.19,10976.0,127.4107,127.65,127.3724,127.4777,10976.0
2022-02-11 10:10:00,133.15,133.22,132.71,132.88,19797.0,127.4394,127.5064,127.0183,127.181,19797.0
2022-02-11 10:15:00,132.85,132.91,132.64,132.88,9567.0,127.1523,127.2097,126.9513,127.181,9567.0
2022-02-11 10:20:00,132.9,133.1,132.86,133.06,20925.0,127.2001,127.3916,127.1619,127.3533,20925.0
2022-02-11 10:25:00,133.03,133.18,132.98,133.03,5895.0,127.3246,127.4681,127.2767,127.3246,5895.0
2022-02-11 10:30:00,133.05,133.29,132.92,132.93,14685.0,127.3437,127.5734,127.2193,127.2288,14685.0
2022-02-11 10:35:00,132.95,133.22,132.84,133.17,19873.0,127.248,127.5064,127.1427,127.4586,19873.0
2022-02-11 10:40:00,133.21,133.23,133.09,133.12,6964.0,127.4968,127.516,127.382,127.4107,6964.0
2022-02-11 10:45:00,133.1,133.18,132.94,132.98,3973.0,127.3916,127.4681,127.2384,127.2767,3973.0
2022-02-11 10:50:00,133.0,133.03,132.79,132.86,5896.0,127.2958,127.3246,127.0949,127.1619,5896.0
2022-02-11 10:55:00,132.83,132.89,132.67,132.72,8310.0,127.1331,127.1906,126.98,127.0279,8310.0
2022-02-11 11:00:00,132.73,133.02,132.71,133.02,9354.0,127.0374,127.315,127.0183,127.315,9354.0
2022-02-11 11:05:00,133.03,133.05,132.62,132.64,7183.0,127.3246,127.3437,126.9321,126.9513,7183.0
2022-02-11 11:10:00,132.66,132.69,132.54,132.62,13499.0,126.9704,126.9991,126.8556,126.9321,13499.0
2022-02-11 11:15:00,132.62,132.62,132.36,132.52,22544.0,126.9321,126.9321,126.6833,126.8364,22544.0
2022-02-11 11:20:00,132.53,132.66,132.52,132.58,6209.0,126.846,126.9704,126.8364,126.8939,6209.0
2022-02-11 11:25:00,132.54,132.63,132.39,132.45,6797.0,126.8556,126.9417,126.712,126.7694,6797.0
2022-02-11 11:30:00,132.46,132.57,132.29,132.31,11092.0,126.779,126.8843,126.6163,126.6354,11092.0
2022-02-11 11:35:00,132.33,132.38,132.08,132.16,9876.0,126.6546,126.7024,126.4153,126.4919,9876.0
2022-02-11 11:40:00,132.17,132.2,132.05,132.15,21351.0,126.5014,126.5302,126.3866,126.4823,21351.0
2022-02-11 11:45:00,132.18,132.33,132.1,132.33,3040.0,126.511,126.6546,126.4344,126.6546,3040.0
2022-02-11 11:50:00,132.22,132.26,132.15,132.26,7946.0,126.5493,126.5876,126.4823,126.5876,7946.0
2022-02-11 11:55:00,132.3,132.53,132.3,132.43,6978.0,126.6259,126.846,126.6259,126.7503,6978.0
2022-02-11 12:00:00,132.37,132.45,132.31,132.41,1741.0,126.6929,126.7694,126.6354,126.7312,1741.0
2022-02-11 12:05:00,132.41,132.43,132.33,132.4,4749.0,126.7312,126.7503,126.6546,126.7216,4749.0
2022-02-11 12:10:00,132.39,132.63,132.38,132.49,7966.0,126.712,126.9417,126.7024,126.8077,7966.0
2022-02-11 12:15:00,132.52,132.52,132.22,132.22,3619.0,126.8364,126.8364,126.5493,126.5493,3619.0
2022-02-11 12:20:00,132.27,132.29,132.18,132.27,2715.0,126.5972,126.6163,126.511,126.5972,2715.0
2022-02-11 12:25:00,132.28,132.44,132.25,132.43,2571.0,126.6067,126.7599,126.578,126.7503,2571.0
2022-02-11 12:30:00,132.39,132.47,132.38,132.47,2856.0,126.712,126.7886,126.7024,126.7886,2856.0
2022-02-11 12:35:00,132.42,132.48,132.37,132.43,1700.0,126.7407,126.7981,126.6929,126.7503,1700.0
2022-02-11 12:40:00,132.4,132.44,132.36,132.36,1600.0,126.7216,126.7599,126.6833,126.6833,1600.0
2022-02-11 12:45:00,132.31,132.35,132.24,132.35,2373.0,126.6354,126.6737,126.5684,126.6737,2373.0
2022-02-11 12:50:00,132.25,132.25,132.01,132.02,4852.0,126.578,126.578,126.3483,126.3579,4852.0
2022-02-11 12:55:00,132.03,132.11,132.03,132.09,9962.0,126.3674,126.444,126.3674,126.4249,9962.0
2022-02-11 13:00:00,132.09,132.16,131.99,132.04,9687.0,126.4249,126.4919,126.3292,126.377,9687.0
2022-02-11 13:05:00,132.04,132.34,132.04,132.31,14233.0,126.377,126.6642,126.377,126.6354,14233.0
2022-02-11 13:10:00,132.28,132.28,132.12,132.16,8641.0,126.6067,126.6067,126.4536,126.4919,8641.0
2022-02-11 13:15:00,132.16,132.2,132.02,132.19,6688.0,126.4919,126.5302,126.3579,126.5206,6688.0
2022-02-11 13:20:00,132.19,132.19,132.09,132.11,2470.0,126.5206,126.5206,126.4249,126.444,2470.0
2022-02-11 13:25:00,132.09,132.1,131.8,131.81,9208.0,126.4249,126.4344,126.1473,126.1569,9208.0
2022-02-11 13:30:00,131.74,131.75,131.46,131.49,21673.0,126.0899,126.0995,125.8219,125.8506,21673.0
2022-02-11 13:35:00,131.42,131.44,130.91,130.91,27726.0,125.7836,125.8028,125.2955,125.2955,27726.0
2022-02-11 13:40:00,130.91,131.13,130.81,130.86,20759.0,125.2955,125.506,125.1998,125.2476,20759.0
2022-02-11 13:45:00,130.75,130.77,130.38,130.65,48286.0,125.1423,125.1615,124.7882,125.0466,48286.0
2022-02-11 13:50:00,130.75,130.95,130.51,130.94,20612.0,125.1423,125.3338,124.9126,125.3242,20612.0
2022-02-11 13:55:00,130.92,130.92,130.6,130.61,5117.0,125.3051,125.3051,124.9988,125.0083,5117.0
2022-02-11 14:00:00,130.58,130.77,130.28,130.64,24644.0,124.9796,125.1615,124.6925,125.0371,24644.0
2022-02-11 14:05:00,130.54,130.92,130.4,130.6,12268.0,124.9414,125.3051,124.8074,124.9988,12268.0
2022-02-11 14:10:00,130.64,130.8,130.48,130.8,49781.0,125.0371,125.1902,124.8839,125.1902,49781.0
2022-02-11 14:15:00,130.81,131.31,130.81,131.13,30530.0,125.1998,125.6783,125.1998,125.506,30530.0
2022-02-11 14:20:00,131.12,131.25,130.91,130.91,8029.0,125.4965,125.6209,125.2955,125.2955,8029.0
2022-02-11 14:25:00,130.85,130.91,130.43,130.5,12297.0,125.2381,125.2955,124.8361,124.9031,12297.0
2022-02-11 14:30:00,130.53,131.04,130.45,130.93,19742.0,124.9318,125.4199,124.8552,125.3146,19742.0
2022-02-11 14:35:00,130.84,130.89,130.69,130.75,9319.0,125.2285,125.2763,125.0849,125.1423,9319.0
2022-02-11 14:40:00,130.71,130.76,130.46,130.46,10388.0,125.1041,125.1519,124.8648,124.8648,10388.0
2022-02-11 14:45:00,130.51,130.53,130.22,130.32,18998.0,124.9126,124.9318,124.6351,124.7308,18998.0
2022-02-11 14:50:00,130.27,130.27,129.99,130.16,24856.0,124.6829,124.6829,124.4149,124.5776,24856.0
2022-02-11 14:55:00,130.15,130.48,130.15,130.44,20607.0,124.5681,124.8839,124.5681,124.8456,20607.0
2022-02-11 15:00:00,130.44,131.0,130.44,130.89,18156.0,124.8456,125.3816,124.8456,125.2763,18156.0
2022-02-11 15:05:00,130.88,130.94,130.51,130.53,27014.0,125.2668,125.3242,124.9126,124.9318,27014.0
2022-02-11 15:10:00,130.54,130.62,130.39,130.47,7337.0,124.9414,125.0179,124.7978,124.8744,7337.0
2022-02-11 15:15:00,130.58,130.74,130.3,130.36,8490.0,124.9796,125.1328,124.7116,124.7691,8490.0
2022-02-11 15:20:00,130.21,130.41,130.17,130.24,10921.0,124.6255,124.8169,124.5872,124.6542,10921.0
2022-02-11 15:25:00,130.38,130.55,130.25,130.55,20369.0,124.7882,124.9509,124.6638,124.9509,20369.0
2022-02-11 15:30:00,130.4,130.53,130.12,130.46,24758.0,124.8074,124.9318,124.5394,124.8648,24758.0
2022-02-11 15:35:00,130.4,130.47,130.15,130.16,11713.0,124.8074,124.8744,124.5681,124.5776,11713.0
2022-02-11 15:40:00,130.16,130.22,129.83,130.15,44506.0,124.5776,124.6351,124.2618,124.5681,44506.0
2022-02-11 15:45:00,130.09,130.7,130.09,130.69,60909.0,124.5107,125.0945,124.5107,125.0849,60909.0
2022-02-11 15:50:00,130.72,130.8,130.38,130.41,67489.0,125.1136,125.1902,124.7882,124.8169,67489.0
2022-02-11 15:55:00,130.47,130.83,130.23,130.23,158401.0,124.8744,125.2189,124.6446,124.6446,158401.0
2022-02-14 09:30:00,129.9,130.38,129.79,130.1,46176.0,124.3288,124.7882,124.2235,124.5202,46176.0
2022-02-14 09:35:00,130.12,130.33,130.02,130.17,9330.0,124.5394,124.7404,124.4437,124.5872,9330.0
2022-02-14 09:40:00,130.23,130.48,130.15,130.16,9014.0,124.6446,124.8839,124.5681,124.5776,9014.0
2022-02-14 09:45:00,130.17,130.23,129.88,130.17,10786.0,124.5872,124.6446,124.3097,124.5872,10786.0
2022-02-14 09:50:00,130.23,130.47,130.1,130.4,23253.0,124.6446,124.8744,124.5202,124.8074,23253.0
2022-02-14 09:55:00,130.37,130.38,130.03,130.08,14516.0,124.7786,124.7882,124.4532,124.5011,14516.0
2022-02-14 10:00:00,130.1,130.11,129.52,129.54,77637.0,124.5202,124.5298,123.9651,123.9842,77637.0
2022-02-14 10:05:00,129.6,129.68,129.51,129.68,37377.0,124.0417,124.1182,123.9555,124.1182,37377.0
2022-02-14 10:10:00,129.78,130.07,129.77,129.81,13469.0,124.2139,124.4915,124.2044,124.2427,13469.0
2022-02-14 10:15:00,129.84,129.84,129.33,129.57,19285.0,124.2714,124.2714,123.7832,124.013,19285.0
2022-02-14 10:20:00,129.53,129.92,129.47,129.84,20586.0,123.9747,124.3479,123.9172,124.2714,20586.0
2022-02-14 10:25:00,129.81,129.83,129.53,129.7,8954.0,124.2427,124.2618,123.9747,124.1374,8954.0
2022-02-14 10:30:00,129.73,129.81,129.28,129.41,18393.0,124.1661,124.2427,123.7354,123.8598,18393.0
2022-02-14 10:35:00,129.34,129.41,129.21,129.34,12646.0,123.7928,123.8598,123.6684,123.7928,12646.0
2022-02-14 10:40:00,129.37,129.61,129.32,129.54,13755.0,123.8215,124.0512,123.7737,123.9842,13755.0
2022-02-14 10:45:00,129.51,129.69,129.46,129.59,16507.0,123.9555,124.1278,123.9077,124.0321,16507.0
2022-02-14 10:50:00,129.63,129.69,129.34,129.42,13428.0,124.0704,124.1278,123.7928,123.8694,13428.0
2022-02-14 10:55:00,129.46,129.58,129.25,129.25,27923.0,123.9077,124.0225,123.7067,123.7067,27923.0
2022-02-14 11:00:00,129.3,129.49,129.22,129.44,8497.0,123.7545,123.9364,123.678,123.8885,8497.0
2022-02-14 11:05:00,129.43,129.44,129.26,129.31,56416.0,123.879,123.8885,123.7162,123.7641,56416.0
2022-02-14 11:10:00,129.33,129.33,129.15,129.17,25661.0,123.7832,123.7832,123.611,123.6301,25661.0
2022-02-14 11:15:00,129.19,129.63,129.18,129.62,11368.0,123.6493,124.0704,123.6397,124.0608,11368.0
2022-02-14 11:20:00,129.61,129.7,129.53,129.66,8888.0,124.0512,124.1374,123.9747,124.0991,8888.0
2022-02-14 11:25:00,129.65,129.89,129.59,129.8,34155.0,124.0895,124.3192,124.0321,124.2331,34155.0
2022-02-14 11:30:00,129.81,129.88,129.57,129.81,37501.0,124.2427,124.3097,124.013,124.2427,37501.0
2022-02-14 11:35:00,129.78,129.84,129.56,129.61,10597.0,124.2139,124.2714,124.0034,124.0512,10597.0
2022-02-14 11:40:00,129.68,129.77,129.63,129.72,6314.0,124.1182,124.2044,124.0704,124.1565,6314.0
2022-02-14 11:45:00,129.79,129.91,129.74,129.9,6373.0,124.2235,124.3384,124.1757,124.3288,6373.0
2022-02-14 11:50:00,129.95,129.97,129.62,129.65,5058.0,124.3767,124.3958,124.0608,124.0895,5058.0
2022-02-14 11:55:00,129.71,129.79,129.65,129.79,4678.0,124.1469,124.2235,124.0895,124.2235,4678.0
2022-02-14 12:00:00,129.71,129.94,129.71,129.78,11259.0,124.1469,124.3671,124.1469,124.2139,11259.0
2022-02-14 12:05:00,129.77,129.79,129.65,129.68,10781.0,124.2044,124.2235,124.0895,124.1182,10781.0
2022-02-14 12:10:00,129.66,129.85,129.66,129.79,8011.0,124.0991,124.2809,124.0991,124.2235,8011.0
2022-02-14 12:15:00,129.82,129.9,129.74,129.78,4587.0,124.2522,124.3288,124.1757,124.2139,4587.0
2022-02-14 12:20:00,129.8,129.93,129.8,129.91,6236.0,124.2331,124.3575,124.2331,124.3384,6236.0
2022-02-14 12:25:00,129.94,130.11,129.88,130.11,13414.0,124.3671,124.5298,124.3097,124.5298,13414.0
2022-02-14 12:30:00,130.11,130.29,130.1,130.12,9377.0,124.5298,124.7021,124.5202,124.5394,9377.0
2022-02-14 12:35:00,130.16,130.16,130.0,130.06,10820.0,124.5776,124.5776,124.4245,124.4819,10820.0
2022-02-14 12:40:00,130.1,130.23,130.06,130.18,9999.0,124.5202,124.6446,124.4819,124.5968,9999.0
2022-02-14 12:45:00,130.16,130.27,130.1,130.27,29025.0,124.5776,124.6829,124.5202,124.6829,29025.0
2022-02-14 12:50:00,130.25,130.26,130.17,130.26,13841.0,124.6638,124.6734,124.5872,124.6734,13841.0
2022-02-14 12:55:00,130.2,130.21,130.06,130.13,16800.0,124.6159,124.6255,124.4819,124.5489,16800.0
2022-02-14 13:00:00,130.13,130.17,130.03,130.12,8100.0,124.5489,124.5872,124.4532,124.5394,8100.0
2022-02-14 13:05:00,130.18,130.3,130.15,130.16,12543.0,124.5968,124.7116,124.5681,124.5776,12543.0
2022-02-14 13:10:00,130.21,130.21,130.07,130.08,9693.0,124.6255,124.6255,124.4915,124.5011,9693.0
2022-02-14 13:15:00,130.1,130.15,130.05,130.13,19076.0,124.5202,124.5681,124.4724,124.5489,19076.0
2022-02-14 13:20:00,130.12,130.12,129.74,129.74,77922.0,124.5394,124.5394,124.1757,124.1757,77922.0
2022-02-14 13:25:00,129.76,129.85,129.74,129.8,19204.0,124.1948,124.2809,124.1757,124.2331,19204.0
2022-02-14 13:30:00,129.81,129.81,129.49,129.63,24002.0,124.2427,124.2427,123.9364,124.0704,24002.0
2022-02-14 13:35:00,129.65,129.73,129.58,129.65,7536.0,124.0895,124.1661,124.0225,124.0895,7536.0
2022-02-14 13:40:00,129.66,129.67,129.51,129.6,6635.0,124.0991,124.1087,123.9555,124.0417,6635.0
2022-02-14 13:45:00,129.58,129.64,129.29,129.36,10638.0,124.0225,124.08,123.745,123.812,10638.0
2022-02-14 13:50:00,129.36,129.36,128.78,128.79,58058.0,123.812,123.812,123.2568,123.2664,58058.0
2022-02-14 13:55:00,128.77,128.99,128.69,128.71,27290.0,123.2473,123.4578,123.1707,123.1898,27290.0
2022-02-14 14:00:00,128.65,128.85,128.58,128.59,22398.0,123.1324,123.3238,123.0654,123.075,22398.0
2022-02-14 14:05:00,128.54,128.69,128.43,128.6,20132.0,123.0271,123.1707,122.9218,123.0846,20132.0
2022-02-14 14:10:00,128.52,128.76,128.43,128.68,10385.0,123.008,123.2377,122.9218,123.1611,10385.0
2022-02-14 14:15:00,128.69,128.69,128.52,128.64,5587.0,123.1707,123.1707,123.008,123.1228,5587.0
2022-02-14 14:20:00,128.73,128.81,128.61,128.62,3083.0,123.209,123.2855,123.0941,123.1037,3083.0
2022-02-14 14:25:00,128.6,129.4,128.48,129.12,36770.0,123.0846,123.8502,122.9697,123.5823,36770.0
2022-02-14 14:30:00,129.05,129.18,128.81,129.18,17820.0,123.5153,123.6397,123.2855,123.6397,17820.0
2022-02-14 14:35:00,129.17,129.25,129.1,129.1,3561.0,123.6301,123.7067,123.5631,123.5631,3561.0
2022-02-14 14:40:00,129.13,129.31,129.04,129.16,5596.0,123.5918,123.7641,123.5057,123.6205,5596.0
2022-02-14 14:45:00,129.08,129.2,128.93,129.05,19761.0,123.544,123.6588,123.4004,123.5153,19761.0
2022-02-14 14:50:00,129.12,129.49,129.11,129.19,5661.0,123.5823,123.9364,123.5727,123.6493,5661.0
2022-02-14 14:55:00,129.2,129.34,129.11,129.27,3888.0,123.6588,123.7928,123.5727,123.7258,3888.0
2022-02-14 15:00:00,129.31,129.33,129.15,129.25,7233.0,123.7641,123.7832,123.611,123.7067,7233.0
2022-02-14 15:05:00,129.18,129.27,128.88,129.22,14010.0,123.6397,123.7258,123.3525,123.678,14010.0
2022-02-14 15:10:00,129.19,129.4,129.07,129.32,34031.0,123.6493,123.8502,123.5344,123.7737,34031.0
2022-02-14 15:15:00,129.39,129.41,129.15,129.19,12379.0,123.8407,123.8598,123.611,123.6493,12379.0
2022-02-14 15:20:00,129.18,129.66,129.03,129.57,12431.0,123.6397,124.0991,123.4961,124.013,12431.0
2022-02-14 15:25:00,129.48,129.53,129.37,129.46,37821.0,123.9268,123.9747,123.8215,123.9077,37821.0
2022-02-14 15:30:00,129.42,129.8,129.37,129.8,107484.0,123.8694,124.2331,123.8215,124.2331,107484.0
2022-02-14 15:35:00,129.79,129.81,129.62,129.68,37377.0,124.2235,124.2427,124.0608,124.1182,37377.0
2022-02-14 15:40:00,129.69,129.74,129.49,129.74,27629.0,124.1278,124.1757,123.9364,124.1757,27629.0
2022-02-14 15:45:00,129.75,129.86,129.37,129.76,47902.0,124.1852,124.2905,123.8215,124.1948,47902.0
2022-02-14 15:50:00,129.74,129.74,129.37,129.59,51341.0,124.1757,124.1757,123.8215,124.0321,51341.0
2022-02-14 15:55:00,129.61,129.74,129.41,129.47,46976.0,124.0512,124.1757,123.8598,123.9172,46976.0
2022-02-15 09:30:00,130.84,131.43,130.84,131.41,19018.0,125.2285,125.7932,125.2285,125.774,19018.0
2022-02-15 09:35:00,131.47,131.51,131.29,131.35,10077.0,125.8315,125.8697,125.6592,125.7166,10077.0
2022-02-15 09:40:00,131.38,131.38,131.25,131.25,3670.0,125.7453,125.7453,125.6209,125.6209,3670.0
2022-02-15 09:45:00,131.28,131.45,131.08,131.08,9337.0,125.6496,125.8123,125.4582,125.4582,9337.0
2022-02-15 09:50:00,131.04,131.15,130.94,131.15,5386.0,125.4199,125.5252,125.3242,125.5252,5386.0
2022-02-15 09:55:00,131.1,131.23,131.0,131.09,12541.0,125.4773,125.6018,125.3816,125.4678,12541.0
2022-02-15 10:00:00,131.07,131.17,130.95,131.02,9145.0,125.4486,125.5443,125.3338,125.4008,9145.0
2022-02-15 10:05:00,131.03,131.17,130.96,131.08,24600.0,125.4103,125.5443,125.3433,125.4582,24600.0
2022-02-15 10:10:00,131.08,131.09,130.92,131.04,39323.0,125.4582,125.4678,125.3051,125.4199,39323.0
2022-02-15 10:15:00,131.02,131.22,131.02,131.14,9200.0,125.4008,125.5922,125.4008,125.5156,9200.0
2022-02-15 10:20:00,131.13,131.27,131.07,131.23,5535.0,125.506,125.64,125.4486,125.6018,5535.0
2022-02-15 10:25:00,131.19,131.42,131.13,131.42,12696.0,125.5635,125.7836,125.506,125.7836,12696.0
2022-02-15 10:30:00,131.46,131.46,131.32,131.32,4232.0,125.8219,125.8219,125.6879,125.6879,4232.0
2022-02-15 10:35:00,131.35,131.46,131.28,131.42,12636.0,125.7166,125.8219,125.6496,125.7836,12636.0
2022-02-15 10:40:00,131.42,131.64,131.42,131.62,15784.0,125.7836,125.9942,125.7836,125.975,15784.0
2022-02-15 10:45:00,131.63,131.76,131.61,131.75,9578.0,125.9846,126.109,125.9655,126.0995,9578.0
2022-02-15 10:50:00,131.73,131.74,131.68,131.71,10575.0,126.0803,126.0899,126.0325,126.0612,10575.0
2022-02-15 10:55:00,131.68,131.74,131.55,131.59,10944.0,126.0325,126.0899,125.908,125.9463,10944.0
2022-02-15 11:00:00,131.57,131.65,131.57,131.64,4200.0,125.9272,126.0037,125.9272,125.9942,4200.0
2022-02-15 11:05:00,131.65,131.75,131.52,131.75,10458.0,126.0037,126.0995,125.8793,126.0995,10458.0
2022-02-15 11:10:00,131.72,131.72,131.61,131.64,3922.0,126.0707,126.0707,125.9655,125.9942,3922.0
2022-02-15 11:15:00,131.59,131.66,131.56,131.56,5994.0,125.9463,126.0133,125.9176,125.9176,5994.0
2022-02-15 11:20:00,131.55,131.67,131.54,131.6,11946.0,125.908,126.0229,125.8985,125.9559,11946.0
2022-02-15 11:25:00,131.52,131.58,131.42,131.47,7899.0,125.8793,125.9367,125.7836,125.8315,7899.0
2022-02-15 11:30:00,131.51,131.68,131.51,131.68,4057.0,125.8697,126.0325,125.8697,126.0325,4057.0
2022-02-15 11:35:00,131.69,131.8,131.67,131.77,6619.0,126.042,126.1473,126.0229,126.1186,6619.0
2022-02-15 11:40:00,131.76,131.79,131.66,131.7,3900.0,126.109,126.1377,126.0133,126.0516,3900.0
2022-02-15 11:45:00,131.69,131.77,131.66,131.71,7115.0,126.042,126.1186,126.0133,126.0612,7115.0
2022-02-15 11:50:00,131.74,131.75,131.64,131.68,7159.0,126.0899,126.0995,125.9942,126.0325,7159.0
2022-02-15 11:55:00,131.68,131.8,131.66,131.77,8348.0,126.0325,126.1473,126.0133,126.1186,8348.0
2022-02-15 12:00:00,131.77,131.84,131.63,131.67,9098.0,126.1186,126.1856,125.9846,126.0229,9098.0
2022-02-15 12:05:00,131.68,131.7,131.55,131.57,12162.0,126.0325,126.0516,125.908,125.9272,12162.0
2022-02-15 12:10:00,131.58,131.63,131.49,131.49,2974.0,125.9367,125.9846,125.8506,125.8506,2974.0
2022-02-15 12:15:00,131.48,131.48,131.31,131.34,21784.0,125.841,125.841,125.6783,125.707,21784.0
2022-02-15 12:20:00,131.33,131.36,131.24,131.26,7006.0,125.6975,125.7262,125.6113,125.6305,7006.0
2022-02-15 12:25:00,131.26,131.35,131.2,131.33,3535.0,125.6305,125.7166,125.573,125.6975,3535.0
2022-02-15 12:30:00,131.33,131.4,131.22,131.24,8531.0,125.6975,125.7645,125.5922,125.6113,8531.0
2022-02-15 12:35:00,131.27,131.34,131.24,131.28,3675.0,125.64,125.707,125.6113,125.6496,3675.0
2022-02-15 12:40:00,131.28,131.31,131.22,131.27,2267.0,125.6496,125.6783,125.5922,125.64,2267.0
2022-02-15 12:45:00,131.29,131.29,131.0,131.0,7841.0,125.6592,125.6592,125.3816,125.3816,7841.0
2022-02-15 12:50:00,131.04,131.14,131.03,131.13,2720.0,125.4199,125.5156,125.4103,125.506,2720.0
2022-02-15 12:55:00,131.13,131.23,131.11,131.23,5253.0,125.506,125.6018,125.4869,125.6018,5253.0
2022-02-15 13:00:00,131.22,131.34,131.2,131.32,5693.0,125.5922,125.707,125.573,125.6879,5693.0
2022-02-15 13:05:00,131.32,131.42,131.32,131.41,15531.0,125.6879,125.7836,125.6879,125.774,15531.0
2022-02-15 13:10:00,131.39,131.44,131.36,131.38,5773.0,125.7549,125.8028,125.7262,125.7453,5773.0
2022-02-15 13:15:00,131.4,131.41,131.34,131.36,5113.0,125.7645,125.774,125.707,125.7262,5113.0
2022-02-15 13:20:00,131.41,131.63,131.39,131.6,12876.0,125.774,125.9846,125.7549,125.9559,12876.0
2022-02-15 13:25:00,131.63,131.71,131.62,131.71,9543.0,125.9846,126.0612,125.975,126.0612,9543.0
2022-02-15 13:30:00,131.71,131.76,131.67,131.68,3994.0,126.0612,126.109,126.0229,126.0325,3994.0
2022-02-15 13:35:00,131.68,131.7,131.65,131.68,3562.0,126.0325,126.0516,126.0037,126.0325,3562.0
2022-02-15 13:40:00,131.68,131.73,131.65,131.73,2150.0,126.0325,126.0803,126.0037,126.0803,2150.0
2022-02-15 13:45:00,131.68,131.76,131.67,131.75,3071.0,126.0325,126.109,126.0229,126.0995,3071.0
2022-02-15 13:50:00,131.75,131.75,131.71,131.72,1581.0,126.0995,126.0995,126.0612,126.0707,1581.0
2022-02-15 13:55:00,131.74,131.79,131.73,131.73,8993.0,126.0899,126.1377,126.0803,126.0803,8993.0
2022-02-15 14:00:00,131.75,131.77,131.66,131.7,20146.0,126.0995,126.1186,126.0133,126.0516,20146.0
2022-02-15 14:05:00,131.69,131.69,131.44,131.56,6056.0,126.042,126.042,125.8028,125.9176,6056.0
2022-02-15 14:10:00,131.58,131.6,131.54,131.58,3957.0,125.9367,125.9559,125.8985,125.9367,3957.0
2022-02-15 14:15:00,131.59,131.69,131.5,131.68,18820.0,125.9463,126.042,125.8602,126.0325,18820.0
2022-02-15 14:20:00,131.65,131.72,131.63,131.64,16499.0,126.0037,126.0707,125.9846,125.9942,16499.0
2022-02-15 14:25:00,131.64,131.67,131.6,131.66,8650.0,125.9942,126.0229,125.9559,126.0133,8650.0
2022-02-15 14:30:00,131.69,131.7,131.58,131.59,19346.0,126.042,126.0516,125.9367,125.9463,19346.0
2022-02-15 14:35:00,131.59,131.68,131.59,131.67,9949.0,125.9463,126.0325,125.9463,126.0229,9949.0
2022-02-15 14:40:00,131.68,131.75,131.46,131.75,65855.0,126.0325,126.0995,125.8219,126.0995,65855.0
2022-02-15 14:45:00,131.74,131.79,131.61,131.63,21440.0,126.0899,126.1377,125.9655,125.9846,21440.0
2022-02-15 14:50:00,131.63,131.68,131.55,131.62,30180.0,125.9846,126.0325,125.908,125.975,30180.0
2022-02-15 14:55:00,131.63,131.72,131.6,131.68,43020.0,125.9846,126.0707,125.9559,126.0325,43020.0
2022-02-15 15:00:00,131.66,131.82,131.64,131.82,10775.0,126.0133,126.1665,125.9942,126.1665,10775.0
2022-02-15 15:05:00,131.83,131.87,131.81,131.83,8928.0,126.176,126.2143,126.1569,126.176,8928.0
2022-02-15 15:10:00,131.83,131.84,131.78,131.82,8829.0,126.176,126.1856,126.1282,126.1665,8829.0
2022-02-15 15:15:00,131.84,131.84,131.74,131.83,15135.0,126.1856,126.1856,126.0899,126.176,15135.0
2022-02-15 15:20:00,131.85,131.87,131.67,131.75,10546.0,126.1952,126.2143,126.0229,126.0995,10546.0
2022-02-15 15:25:00,131.75,131.78,131.7,131.78,7611.0,126.0995,126.1282,126.0516,126.1282,7611.0
2022-02-15 15:30:00,131.79,131.79,131.43,131.47,41223.0,126.1377,126.1377,125.7932,125.8315,41223.0
2022-02-15 15:35:00,131.46,131.58,131.31,131.36,61496.0,125.8219,125.9367,125.6783,125.7262,61496.0
2022-02-15 15:40:00,131.35,131.59,131.26,131.56,47734.0,125.7166,125.9463,125.6305,125.9176,47734.0
2022-02-15 15:45:00,131.56,131.64,131.4,131.57,36381.0,125.9176,125.9942,125.7645,125.9272,36381.0
2022-02-15 15:50:00,131.6,131.97,131.59,131.77,53476.0,125.9559,126.31,125.9463,126.1186,53476.0
2022-02-15 15:55:00,131.76,131.9,131.63,131.84,18850.0,126.109,126.243,125.9846,126.1856,18850.0
2022-02-16 09:30:00,131.33,131.42,131.07,131.42,19548.0,125.6975,125.7836,125.4486,125.7836,19548.0
2022-02-16 09:35:00,131.31,131.35,131.23,131.33,7314.0,125.6783,125.7166,125.6018,125.6975,7314.0
2022-02-16 09:40:00,131.28,131.32,131.15,131.15,6600.0,125.6496,125.6879,125.5252,125.5252,6600.0
2022-02-16 09:45:00,131.13,131.27,131.07,131.15,6722.0,125.506,125.64,125.4486,125.5252,6722.0
2022-02-16 09:50:00,131.12,131.12,130.75,130.8,24438.0,125.4965,125.4965,125.1423,125.1902,24438.0
2022-02-16 09:55:00,130.84,130.91,130.79,130.79,13021.0,125.2285,125.2955,125.1806,125.1806,13021.0
2022-02-16 10:00:00,130.72,131.01,130.72,130.94,6009.0,125.1136,125.3912,125.1136,125.3242,6009.0
2022-02-16 10:05:00,130.94,131.03,130.92,130.99,7591.0,125.3242,125.4103,125.3051,125.3721,7591.0
2022-02-16 10:10:00,131.0,131.06,130.88,130.88,11172.0,125.3816,125.439,125.2668,125.2668,11172.0
2022-02-16 10:15:00,130.79,130.86,130.69,130.73,1861.0,125.1806,125.2476,125.0849,125.1232,1861.0
2022-02-16 10:20:00,130.8,130.94,130.8,130.92,4596.0,125.1902,125.3242,125.1902,125.3051,4596.0
2022-02-16 10:25:00,130.95,130.99,130.86,130.99,15536.0,125.3338,125.3721,125.2476,125.3721,15536.0
2022-02-16 10:30:00,130.96,131.01,130.93,131.0,10814.0,125.3433,125.3912,125.3146,125.3816,10814.0
2022-02-16 10:35:00,131.04,131.06,130.97,130.99,4138.0,125.4199,125.439,125.3529,125.3721,4138.0
2022-02-16 10:40:00,130.99,131.03,130.89,131.02,1916.0,125.3721,125.4103,125.2763,125.4008,1916.0
2022-02-16 10:45:00,131.04,131.06,130.95,130.97,4150.0,125.4199,125.439,125.3338,125.3529,4150.0
2022-02-16 10:50:00,130.97,131.1,130.95,131.0,5776.0,125.3529,125.4773,125.3338,125.3816,5776.0
2022-02-16 10:55:00,131.0,131.01,130.88,130.89,3265.0,125.3816,125.3912,125.2668,125.2763,3265.0
2022-02-16 11:00:00,130.96,131.05,130.95,131.03,1573.0,125.3433,125.4295,125.3338,125.4103,1573.0
2022-02-16 11:05:00,131.02,131.16,130.92,131.15,9415.0,125.4008,125.5348,125.3051,125.5252,9415.0
2022-02-16 11:10:00,131.12,131.16,131.05,131.06,5103.0,125.4965,125.5348,125.4295,125.439,5103.0
2022-02-16 11:15:00,131.06,131.14,130.97,130.97,5059.0,125.439,125.5156,125.3529,125.3529,5059.0
2022-02-16 11:20:00,130.93,131.01,130.87,130.98,7708.0,125.3146,125.3912,125.2572,125.3625,7708.0
2022-02-16 11:25:00,130.99,131.14,130.99,131.14,5687.0,125.3721,125.5156,125.3721,125.5156,5687.0
2022-02-16 11:30:00,131.1,131.14,131.06,131.06,2010.0,125.4773,125.5156,125.439,125.439,2010.0
2022-02-16 11:35:00,131.08,131.16,131.05,131.07,14517.0,125.4582,125.5348,125.4295,125.4486,14517.0
2022-02-16 11:40:00,131.09,131.12,130.97,131.04,5244.0,125.4678,125.4965,125.3529,125.4199,5244.0
2022-02-16 11:45:00,131.05,131.09,131.04,131.09,4342.0,125.4295,125.4678,125.4199,125.4678,4342.0
2022-02-16 11:50:00,131.13,131.18,131.11,131.12,18785.0,125.506,125.5539,125.4869,125.4965,18785.0
2022-02-16 11:55:00,131.11,131.19,131.11,131.15,3351.0,125.4869,125.5635,125.4869,125.5252,3351.0
2022-02-16 12:00:00,131.18,131.26,131.16,131.21,24180.0,125.5539,125.6305,125.5348,125.5826,24180.0
2022-02-16 12:05:00,131.21,131.25,131.15,131.15,12241.0,125.5826,125.6209,125.5252,125.5252,12241.0
2022-02-16 12:10:00,131.17,131.18,131.11,131.11,6673.0,125.5443,125.5539,125.4869,125.4869,6673.0
2022-02-16 12:15:00,131.13,131.15,131.07,131.07,3423.0,125.506,125.5252,125.4486,125.4486,3423.0
2022-02-16 12:20:00,131.1,131.16,131.06,131.14,10908.0,125.4773,125.5348,125.439,125.5156,10908.0
2022-02-16 12:25:00,131.15,131.17,131.11,131.12,10350.0,125.5252,125.5443,125.4869,125.4965,10350.0
2022-02-16 12:30:00,131.1,131.1,130.7,130.72,14512.0,125.4773,125.4773,125.0945,125.1136,14512.0
2022-02-16 12:35:00,130.72,130.92,130.72,130.91,13598.0,125.1136,125.3051,125.1136,125.2955,13598.0
2022-02-16 12:40:00,130.94,131.01,130.94,130.99,3584.0,125.3242,125.3912,125.3242,125.3721,3584.0
2022-02-16 12:45:00,130.99,131.05,130.97,131.05,1500.0,125.3721,125.4295,125.3529,125.4295,1500.0
2022-02-16 12:50:00,131.03,131.11,131.01,131.09,8427.0,125.4103,125.4869,125.3912,125.4678,8427.0
2022-02-16 12:55:00,131.05,131.05,130.98,131.0,3301.0,125.4295,125.4295,125.3625,125.3816,3301.0
2022-02-16 13:00:00,131.0,131.04,130.89,130.9,19881.0,125.3816,125.4199,125.2763,125.2859,19881.0
2022-02-16 13:05:00,130.91,131.02,130.89,130.99,2296.0,125.2955,125.4008,125.2763,125.3721,2296.0
2022-02-16 13:10:00,131.0,131.05,130.98,131.04,3494.0,125.3816,125.4295,125.3625,125.4199,3494.0
2022-02-16 13:15:00,131.06,131.07,131.02,131.02,4612.0,125.439,125.4486,125.4008,125.4008,4612.0
2022-02-16 13:20:00,131.03,131.14,131.02,131.09,3273.0,125.4103,125.5156,125.4008,125.4678,3273.0
2022-02-16 13:25:00,131.07,131.07,131.02,131.05,2100.0,125.4486,125.4486,125.4008,125.4295,2100.0
2022-02-16 13:30:00,131.04,131.04,130.96,131.0,79711.0,125.4199,125.4199,125.3433,125.3816,79711.0
2022-02-16 13:35:00,131.0,131.06,130.99,131.01,13857.0,125.3816,125.439,125.3721,125.3912,13857.0
2022-02-16 13:40:00,130.98,130.98,130.92,130.94,7999.0,125.3625,125.3625,125.3051,125.3242,7999.0
2022-02-16 13:45:00,130.96,131.04,130.94,130.97,7693.0,125.3433,125.4199,125.3242,125.3529,7693.0
2022-02-16 13:50:00,130.99,131.06,130.99,131.04,8854.0,125.3721,125.439,125.3721,125.4199,8854.0
2022-02-16 13:55:00,131.02,131.06,130.87,131.02,11434.0,125.4008,125.439,125.2572,125.4008,11434.0
2022-02-16 14:00:00,130.99,131.54,130.77,131.23,61480.0,125.3721,125.8985,125.1615,125.6018,61480.0
2022-02-16 14:05:00,131.27,131.58,131.11,131.4,33023.0,125.64,125.9367,125.4869,125.7645,33023.0
2022-02-16 14:10:00,131.38,131.42,131.2,131.32,15998.0,125.7453,125.7836,125.573,125.6879,15998.0
2022-02-16 14:15:00,131.34,131.56,131.32,131.55,7668.0,125.707,125.9176,125.6879,125.908,7668.0
2022-02-16 14:20:00,131.49,131.94,131.47,131.94,20992.0,125.8506,126.2813,125.8315,126.2813,20992.0
2022-02-16 14:25:00,131.99,132.0,131.91,131.92,6527.0,126.3292,126.3387,126.2526,126.2622,6527.0
2022-02-16 14:30:00,132.0,132.31,132.0,132.06,29195.0,126.3387,126.6354,126.3387,126.3962,29195.0
2022-02-16 14:35:00,132.09,132.09,131.84,132.01,16475.0,126.4249,126.4249,126.1856,126.3483,16475.0
2022-02-16 14:40:00,131.95,131.99,131.78,131.86,21796.0,126.2909,126.3292,126.1282,126.2047,21796.0
2022-02-16 14:45:00,131.86,131.95,131.73,131.78,6745.0,126.2047,126.2909,126.0803,126.1282,6745.0
2022-02-16 14:50:00,131.81,131.92,131.8,131.85,28679.0,126.1569,126.2622,126.1473,126.1952,28679.0
2022-02-16 14:55:00,131.9,132.08,131.9,132.03,11024.0,126.243,126.4153,126.243,126.3674,11024.0
2022-02-16 15:00:00,132.15,132.45,132.07,132.44,26158.0,126.4823,126.7694,126.4057,126.7599,26158.0
2022-02-16 15:05:00,132.44,132.44,132.33,132.35,8342.0,126.7599,126.7599,126.6546,126.6737,8342.0
2022-02-16 15:10:00,132.35,132.36,132.18,132.24,14577.0,126.6737,126.6833,126.511,126.5684,14577.0
2022-02-16 15:15:00,132.21,132.29,132.17,132.29,3270.0,126.5397,126.6163,126.5014,126.6163,3270.0
2022-02-16 15:20:00,132.28,132.3,132.15,132.21,6847.0,126.6067,126.6259,126.4823,126.5397,6847.0
2022-02-16 15:25:00,132.27,132.4,132.26,132.4,7725.0,126.5972,126.7216,126.5876,126.7216,7725.0
2022-02-16 15:30:00,132.4,132.41,132.14,132.19,16162.0,126.7216,126.7312,126.4727,126.5206,16162.0
2022-02-16 15:35:00,132.21,132.38,132.17,132.34,13508.0,126.5397,126.7024,126.5014,126.6642,13508.0
2022-02-16 15:40:00,132.36,132.4,132.3,132.34,9684.0,126.6833,126.7216,126.6259,126.6642,9684.0
2022-02-16 15:45:00,132.33,132.43,132.22,132.42,25104.0,126.6546,126.7503,126.5493,126.7407,25104.0
2022-02-16 15:50:00,132.45,132.55,132.21,132.23,38061.0,126.7694,126.8651,126.5397,126.5589,38061.0
2022-02-16 15:55:00,132.2,132.25,132.03,132.14,20474.0,126.5302,126.578,126.3674,126.4727,20474.0
2022-02-17 09:30:00,131.42,131.42,130.91,130.96,14531.0,125.7836,125.7836,125.2955,125.3433,14531.0
2022-02-17 09:35:00,131.09,131.18,130.99,131.18,7547.0,125.4678,125.5539,125.3721,125.5539,7547.0
2022-02-17 09:40:00,131.2,131.21,130.81,130.95,16833.0,125.573,125.5826,125.1998,125.3338,16833.0
2022-02-17 09:45:00,130.97,130.97,130.56,130.71,13733.0,125.3529,125.3529,124.9605,125.1041,13733.0
2022-02-17 09:50:00,130.68,130.68,130.18,130.24,12802.0,125.0753,125.0753,124.5968,124.6542,12802.0
2022-02-17 09:55:00,130.24,130.42,130.2,130.32,12250.0,124.6542,124.8265,124.6159,124.7308,12250.0
2022-02-17 10:00:00,130.3,130.47,130.18,130.4,9374.0,124.7116,124.8744,124.5968,124.8074,9374.0
2022-02-17 10:05:00,130.34,130.49,130.33,130.36,26657.0,124.7499,124.8935,124.7404,124.7691,26657.0
2022-02-17 10:10:00,130.33,130.55,130.33,130.52,5889.0,124.7404,124.9509,124.7404,124.9222,5889.0
2022-02-17 10:15:00,130.54,130.56,130.28,130.28,10989.0,124.9414,124.9605,124.6925,124.6925,10989.0
2022-02-17 10:20:00,130.29,130.29,130.07,130.21,9561.0,124.7021,124.7021,124.4915,124.6255,9561.0
2022-02-17 10:25:00,130.15,130.19,130.07,130.09,9100.0,124.5681,124.6064,124.4915,124.5107,9100.0
2022-02-17 10:30:00,130.06,130.23,130.03,130.16,16349.0,124.4819,124.6446,124.4532,124.5776,16349.0
2022-02-17 10:35:00,130.12,130.24,130.1,130.23,99542.0,124.5394,124.6542,124.5202,124.6446,99542.0
2022-02-17 10:40:00,130.23,130.25,130.14,130.24,17856.0,124.6446,124.6638,124.5585,124.6542,17856.0
2022-02-17 10:45:00,130.21,130.44,130.09,130.21,43112.0,124.6255,124.8456,124.5107,124.6255,43112.0
2022-02-17 10:50:00,130.22,130.31,130.17,130.3,6559.0,124.6351,124.7212,124.5872,124.7116,6559.0
2022-02-17 10:55:00,130.29,130.44,130.29,130.41,3378.0,124.7021,124.8456,124.7021,124.8169,3378.0
2022-02-17 11:00:00,130.38,130.51,130.38,130.4,5906.0,124.7882,124.9126,124.7882,124.8074,5906.0
2022-02-17 11:05:00,130.43,130.57,130.39,130.4,3836.0,124.8361,124.9701,124.7978,124.8074,3836.0
2022-02-17 11:10:00,130.44,130.62,130.44,130.59,3863.0,124.8456,125.0179,124.8456,124.9892,3863.0
2022-02-17 11:15:00,130.56,130.71,130.56,130.63,4161.0,124.9605,125.1041,124.9605,125.0275,4161.0
2022-02-17 11:20:00,130.63,130.66,130.51,130.51,6165.0,125.0275,125.0562,124.9126,124.9126,6165.0
2022-02-17 11:25:00,130.57,130.67,130.56,130.62,8794.0,124.9701,125.0658,124.9605,125.0179,8794.0
2022-02-17 11:30:00,130.56,130.6,130.49,130.52,4642.0,124.9605,124.9988,124.8935,124.9222,4642.0
2022-02-17 11:35:00,130.56,130.58,130.45,130.45,4287.0,124.9605,124.9796,124.8552,124.8552,4287.0
2022-02-17 11:40:00,130.5,130.58,130.49,130.55,4058.0,124.9031,124.9796,124.8935,124.9509,4058.0
2022-02-17 11:45:00,130.53,130.79,130.53,130.79,2046.0,124.9318,125.1806,124.9318,125.1806,2046.0
2022-02-17 11:50:00,130.78,130.8,130.64,130.65,2341.0,125.1711,125.1902,125.0371,125.0466,2341.0
2022-02-17 11:55:00,130.66,130.66,130.5,130.51,4741.0,125.0562,125.0562,124.9031,124.9126,4741.0
2022-02-17 12:00:00,130.56,130.63,130.47,130.62,8407.0,124.9605,125.0275,124.8744,125.0179,8407.0
2022-02-17 12:05:00,130.62,130.64,130.46,130.46,2178.0,125.0179,125.0371,124.8648,124.8648,2178.0
2022-02-17 12:10:00,130.47,130.47,130.33,130.45,3385.0,124.8744,124.8744,124.7404,124.8552,3385.0
2022-02-17 12:15:00,130.46,130.49,130.45,130.45,8008.0,124.8648,124.8935,124.8552,124.8552,8008.0
2022-02-17 12:20:00,130.46,130.59,130.46,130.59,3440.0,124.8648,124.9892,124.8648,124.9892,3440.0
2022-02-17 12:25:00,130.58,130.6,130.54,130.56,20016.0,124.9796,124.9988,124.9414,124.9605,20016.0
2022-02-17 12:30:00,130.53,130.69,130.51,130.61,5391.0,124.9318,125.0849,124.9126,125.0083,5391.0
2022-02-17 12:35:00,130.61,130.63,130.54,130.55,5420.0,125.0083,125.0275,124.9414,124.9509,5420.0
2022-02-17 12:40:00,130.52,130.57,130.47,130.57,3682.0,124.9222,124.9701,124.8744,124.9701,3682.0
2022-02-17 12:45:00,130.57,130.6,130.4,130.48,3350.0,124.9701,124.9988,124.8074,124.8839,3350.0
2022-02-17 12:50:00,130.44,130.53,130.42,130.53,4244.0,124.8456,124.9318,124.8265,124.9318,4244.0
2022-02-17 12:55:00,130.51,130.56,130.5,130.52,6366.0,124.9126,124.9605,124.9031,124.9222,6366.0
2022-02-17 13:00:00,130.53,130.53,130.44,130.45,2025.0,124.9318,124.9318,124.8456,124.8552,2025.0
2022-02-17 13:05:00,130.45,130.52,130.45,130.46,2208.0,124.8552,124.9222,124.8552,124.8648,2208.0
2022-02-17 13:10:00,130.46,130.46,130.32,130.38,12497.0,124.8648,124.8648,124.7308,124.7882,12497.0
2022-02-17 13:15:00,130.41,130.46,130.38,130.38,4079.0,124.8169,124.8648,124.7882,124.7882,4079.0
2022-02-17 13:20:00,130.37,130.42,130.28,130.28,18141.0,124.7786,124.8265,124.6925,124.6925,18141.0
2022-02-17 13:25:00,130.32,130.32,130.24,130.3,4776.0,124.7308,124.7308,124.6542,124.7116,4776.0
2022-02-17 13:30:00,130.29,130.44,130.29,130.4,3629.0,124.7021,124.8456,124.7021,124.8074,3629.0
2022-02-17 13:35:00,130.37,130.41,130.32,130.32,7758.0,124.7786,124.8169,124.7308,124.7308,7758.0
2022-02-17 13:40:00,130.28,130.28,130.23,130.27,16618.0,124.6925,124.6925,124.6446,124.6829,16618.0
2022-02-17 13:45:00,130.24,130.27,130.2,130.24,4741.0,124.6542,124.6829,124.6159,124.6542,4741.0
2022-02-17 13:50:00,130.22,130.31,130.21,130.3,8082.0,124.6351,124.7212,124.6255,124.7116,8082.0
2022-02-17 13:55:00,130.28,130.32,130.27,130.29,1112.0,124.6925,124.7308,124.6829,124.7021,1112.0
2022-02-17 14:00:00,130.22,130.26,130.18,130.2,5029.0,124.6351,124.6734,124.5968,124.6159,5029.0
2022-02-17 14:05:00,130.22,130.22,130.05,130.06,6712.0,124.6351,124.6351,124.4724,124.4819,6712.0
2022-02-17 14:10:00,130.05,130.14,130.01,130.14,16910.0,124.4724,124.5585,124.4341,124.5585,16910.0
2022-02-17 14:15:00,130.14,130.16,130.08,130.09,9755.0,124.5585,124.5776,124.5011,124.5107,9755.0
2022-02-17 14:20:00,130.1,130.11,129.91,129.92,9702.0,124.5202,124.5298,124.3384,124.3479,9702.0
2022-02-17 14:25:00,129.91,129.94,129.88,129.94,2800.0,124.3384,124.3671,124.3097,124.3671,2800.0
2022-02-17 14:30:00,129.93,129.98,129.8,129.84,7018.0,124.3575,124.4054,124.2331,124.2714,7018.0
2022-02-17 14:35:00,129.86,129.86,129.76,129.79,8758.0,124.2905,124.2905,124.1948,124.2235,8758.0
2022-02-17 14:40:00,129.78,129.86,129.75,129.75,6717.0,124.2139,124.2905,124.1852,124.1852,6717.0
2022-02-17 14:45:00,129.75,129.91,129.74,129.88,20571.0,124.1852,124.3384,124.1757,124.3097,20571.0
2022-02-17 14:50:00,129.87,129.87,129.73,129.79,7439.0,124.3001,124.3001,124.1661,124.2235,7439.0
2022-02-17 14:55:00,129.81,129.84,129.7,129.72,5772.0,124.2427,124.2714,124.1374,124.1565,5772.0
2022-02-17 15:00:00,129.71,129.77,129.59,129.62,13096.0,124.1469,124.2044,124.0321,124.0608,13096.0
2022-02-17 15:05:00,129.63,129.63,129.44,129.44,10510.0,124.0704,124.0704,123.8885,123.8885,10510.0
2022-02-17 15:10:00,129.44,129.5,129.33,129.36,25966.0,123.8885,123.946,123.7832,123.812,25966.0
2022-02-17 15:15:00,129.36,129.47,129.26,129.46,15938.0,123.812,123.9172,123.7162,123.9077,15938.0
2022-02-17 15:20:00,129.45,129.56,129.41,129.43,9378.0,123.8981,124.0034,123.8598,123.879,9378.0
2022-02-17 15:25:00,129.45,129.51,129.35,129.4,7612.0,123.8981,123.9555,123.8024,123.8502,7612.0
2022-02-17 15:30:00,129.4,129.56,129.24,129.29,17981.0,123.8502,124.0034,123.6971,123.745,17981.0
2022-02-17 15:35:00,129.34,129.62,129.34,129.59,16620.0,123.7928,124.0608,123.7928,124.0321,16620.0
2022-02-17 15:40:00,129.57,129.57,129.44,129.49,143214.0,124.013,124.013,123.8885,123.9364,143214.0
2022-02-17 15:45:00,129.51,129.64,129.39,129.39,21219.0,123.9555,124.08,123.8407,123.8407,21219.0
2022-02-17 15:50:00,129.41,129.42,129.01,129.14,43462.0,123.8598,123.8694,123.477,123.6014,43462.0
2022-02-17 15:55:00,129.2,129.32,129.12,129.14,67425.0,123.6588,123.7737,123.5823,123.6014,67425.0
2022-02-18 09:30:00,129.35,129.39,129.06,129.06,18012.0,123.8024,123.8407,123.5248,123.5248,18012.0
2022-02-18 09:35:00,129.05,129.32,128.94,129.19,9359.0,123.5153,123.7737,123.41,123.6493,9359.0
2022-02-18 09:40:00,129.13,129.16,128.82,128.89,15178.0,123.5918,123.6205,123.2951,123.3621,15178.0
2022-02-18 09:45:00,128.89,129.18,128.88,129.17,7297.0,123.3621,123.6397,123.3525,123.6301,7297.0
2022-02-18 09:50:00,129.25,129.53,129.22,129.48,12729.0,123.7067,123.9747,123.678,123.9268,12729.0
2022-02-18 09:55:00,129.62,129.65,129.53,129.59,6255.0,124.0608,124.0895,123.9747,124.0321,6255.0
2022-02-18 10:00:00,129.58,129.65,129.45,129.51,14930.0,124.0225,124.0895,123.8981,123.9555,14930.0
2022-02-18 10:05:00,129.54,129.59,129.38,129.41,7938.0,123.9842,124.0321,123.8311,123.8598,7938.0
2022-02-18 10:10:00,129.48,129.49,129.18,129.39,3968.0,123.9268,123.9364,123.6397,123.8407,3968.0
2022-02-18 10:15:00,129.42,129.56,129.3,129.32,12609.0,123.8694,124.0034,123.7545,123.7737,12609.0
2022-02-18 10:20:00,129.33,129.37,129.09,129.15,10901.0,123.7832,123.8215,123.5535,123.611,10901.0
2022-02-18 10:25:00,129.14,129.23,129.06,129.09,8194.0,123.6014,123.6875,123.5248,123.5535,8194.0
2022-02-18 10:30:00,129.03,129.03,128.84,128.91,7258.0,123.4961,123.4961,123.3143,123.3813,7258.0
2022-02-18 10:35:00,128.91,128.96,128.82,128.82,6412.0,123.3813,123.4291,123.2951,123.2951,6412.0
2022-02-18 10:40:00,128.88,128.9,128.71,128.9,9082.0,123.3525,123.3717,123.1898,123.3717,9082.0
2022-02-18 10:45:00,128.91,128.93,128.65,128.73,11884.0,123.3813,123.4004,123.1324,123.209,11884.0
2022-02-18 10:50:00,128.78,128.91,128.72,128.82,34634.0,123.2568,123.3813,123.1994,123.2951,34634.0
2022-02-18 10:55:00,128.8,128.86,128.67,128.77,10922.0,123.276,123.3334,123.1516,123.2473,10922.0
2022-02-18 11:00:00,128.69,128.7,128.21,128.24,38056.0,123.1707,123.1803,122.7113,122.74,38056.0
2022-02-18 11:05:00,128.21,128.46,128.21,128.26,3402.0,122.7113,122.9506,122.7113,122.7591,3402.0
2022-02-18 11:10:00,128.33,128.4,128.17,128.4,7596.0,122.8261,122.8931,122.673,122.8931,7596.0
2022-02-18 11:15:00,128.38,128.55,128.3,128.54,5122.0,122.874,123.0367,122.7974,123.0271,5122.0
2022-02-18 11:20:00,128.65,128.71,128.62,128.63,33715.0,123.1324,123.1898,123.1037,123.1133,33715.0
2022-02-18 11:25:00,128.65,128.74,128.57,128.57,8483.0,123.1324,123.2186,123.0558,123.0558,8483.0
2022-02-18 11:30:00,128.6,128.75,128.51,128.57,19131.0,123.0846,123.2281,122.9984,123.0558,19131.0
2022-02-18 11:35:00,128.59,128.81,128.54,128.7,9733.0,123.075,123.2855,123.0271,123.1803,9733.0
2022-02-18 11:40:00,128.73,128.78,128.56,128.58,9221.0,123.209,123.2568,123.0463,123.0654,9221.0
2022-02-18 11:45:00,128.56,128.67,128.44,128.46,14973.0,123.0463,123.1516,122.9314,122.9506,14973.0
2022-02-18 11:50:00,128.41,128.41,128.25,128.25,6982.0,122.9027,122.9027,122.7496,122.7496,6982.0
2022-02-18 11:55:00,128.29,128.34,128.02,128.13,9780.0,122.7879,122.8357,122.5294,122.6347,9780.0
2022-02-18 12:00:00,128.11,128.16,128.04,128.08,5307.0,122.6156,122.6634,122.5486,122.5869,5307.0
2022-02-18 12:05:00,128.13,128.32,128.13,128.32,8234.0,122.6347,122.8166,122.6347,122.8166,8234.0
2022-02-18 12:10:00,128.38,128.47,128.32,128.33,11737.0,122.874,122.9601,122.8166,122.8261,11737.0
2022-02-18 12:15:00,128.36,128.68,128.3,128.55,35077.0,122.8548,123.1611,122.7974,123.0367,35077.0
2022-02-18 12:20:00,128.56,128.59,128.33,128.33,12720.0,123.0463,123.075,122.8261,122.8261,12720.0
2022-02-18 12:25:00,128.34,128.49,128.33,128.41,17232.0,122.8357,122.9793,122.8261,122.9027,17232.0
2022-02-18 12:30:00,128.39,128.56,128.15,128.28,28076.0,122.8836,123.0463,122.6539,122.7783,28076.0
2022-02-18 12:35:00,128.31,128.33,127.93,128.02,15945.0,122.807,122.8261,122.4433,122.5294,15945.0
2022-02-18 12:40:00,128.02,128.18,128.02,128.02,5550.0,122.5294,122.6826,122.5294,122.5294,5550.0
2022-02-18 12:45:00,128.01,128.08,127.97,128.04,19244.0,122.5199,122.5869,122.4816,122.5486,19244.0
2022-02-18 12:50:00,128.01,128.14,127.96,128.05,8847.0,122.5199,122.6443,122.472,122.5581,8847.0
2022-02-18 12:55:00,128.05,128.14,127.95,127.95,10947.0,122.5581,122.6443,122.4624,122.4624,10947.0
2022-02-18 13:00:00,127.96,128.04,127.9,128.02,8280.0,122.472,122.5486,122.4146,122.5294,8280.0
2022-02-18 13:05:00,127.96,128.08,127.91,128.05,8060.0,122.472,122.5869,122.4241,122.5581,8060.0
2022-02-18 13:10:00,128.03,128.04,127.92,127.92,6894.0,122.539,122.5486,122.4337,122.4337,6894.0
2022-02-18 13:15:00,127.94,128.04,127.81,127.9,15814.0,122.4529,122.5486,122.3284,122.4146,15814.0
2022-02-18 13:20:00,127.88,128.18,127.87,128.17,6472.0,122.3954,122.6826,122.3859,122.673,6472.0
2022-02-18 13:25:00,128.12,128.13,127.98,128.03,10452.0,122.6251,122.6347,122.4911,122.539,10452.0
2022-02-18 13:30:00,128.01,128.12,127.97,128.1,9210.0,122.5199,122.6251,122.4816,122.606,9210.0
2022-02-18 13:35:00,128.06,128.31,128.02,128.31,35489.0,122.5677,122.807,122.5294,122.807,35489.0
2022-02-18 13:40:00,128.31,128.33,128.15,128.23,13422.0,122.807,122.8261,122.6539,122.7304,13422.0
2022-02-18 13:45:00,128.26,128.45,128.24,128.41,19346.0,122.7591,122.941,122.74,122.9027,19346.0
2022-02-18 13:50:00,128.4,128.55,128.38,128.55,18322.0,122.8931,123.0367,122.874,123.0367,18322.0
2022-02-18 13:55:00,128.53,128.54,128.43,128.45,12082.0,123.0176,123.0271,122.9218,122.941,12082.0
2022-02-18 14:00:00,128.44,128.6,128.42,128.51,86734.0,122.9314,123.0846,122.9123,122.9984,86734.0
2022-02-18 14:05:00,128.54,128.55,128.35,128.4,14040.0,123.0271,123.0367,122.8453,122.8931,14040.0
2022-02-18 14:10:00,128.38,128.48,128.38,128.46,4880.0,122.874,122.9697,122.874,122.9506,4880.0
2022-02-18 14:15:00,128.44,128.71,128.42,128.7,11499.0,122.9314,123.1898,122.9123,123.1803,11499.0
2022-02-18 14:20:00,128.68,128.93,128.68,128.93,8212.0,123.1611,123.4004,123.1611,123.4004,8212.0
2022-02-18 14:25:00,128.94,129.11,128.89,129.11,9097.0,123.41,123.5727,123.3621,123.5727,9097.0
2022-02-18 14:30:00,129.13,129.37,129.13,129.19,14638.0,123.5918,123.8215,123.5918,123.6493,14638.0
2022-02-18 14:35:00,129.18,129.18,128.93,128.96,19690.0,123.6397,123.6397,123.4004,123.4291,19690.0
2022-02-18 14:40:00,128.96,128.99,128.85,128.85,18350.0,123.4291,123.4578,123.3238,123.3238,18350.0
2022-02-18 14:45:00,128.88,128.92,128.74,128.74,8345.0,123.3525,123.3908,123.2186,123.2186,8345.0
2022-02-18 14:50:00,128.75,129.15,128.7,129.15,23926.0,123.2281,123.611,123.1803,123.611,23926.0
2022-02-18 14:55:00,129.14,129.28,129.05,129.24,17546.0,123.6014,123.7354,123.5153,123.6971,17546.0
2022-02-18 15:00:00,129.26,129.43,129.1,129.15,23592.0,123.7162,123.879,123.5631,123.611,23592.0
2022-02-18 15:05:00,129.17,129.24,128.87,128.98,18577.0,123.6301,123.6971,123.343,123.4483,18577.0
2022-02-18 15:10:00,129.01,129.16,128.82,128.86,32453.0,123.477,123.6205,123.2951,123.3334,32453.0
2022-02-18 15:15:00,128.87,128.94,128.56,128.61,37072.0,123.343,123.41,123.0463,123.0941,37072.0
2022-02-18 15:20:00,128.6,128.69,128.48,128.57,53662.0,123.0846,123.1707,122.9697,123.0558,53662.0
2022-02-18 15:25:00,128.57,128.65,128.45,128.46,24938.0,123.0558,123.1324,122.941,122.9506,24938.0
2022-02-18 15:30:00,128.43,128.43,128.05,128.16,60776.0,122.9218,122.9218,122.5581,122.6634,60776.0
2022-02-18 15:35:00,128.16,128.34,128.09,128.24,29626.0,122.6634,122.8357,122.5964,122.74,29626.0
2022-02-18 15:40:00,128.26,128.68,128.25,128.65,33325.0,122.7591,123.1611,122.7496,123.1324,33325.0
2022-02-18 15:45:00,128.67,128.82,128.43,128.67,70936.0,123.1516,123.2951,122.9218,123.1516,70936.0
2022-02-18 15:50:00,128.66,128.66,128.25,128.33,96419.0,123.142,123.142,122.7496,122.8261,96419.0
2022-02-18 15:55:00,128.35,128.44,128.23,128.39,50828.0,122.8453,122.9314,122.7304,122.8836,50828.0
2022-02-22 09:30:00,127.97,127.97,127.45,127.52,47408.0,122.4816,122.4816,121.9839,122.0509,47408.0
2022-02-22 09:35:00,127.48,127.72,127.37,127.49,12030.0,122.0126,122.2423,121.9073,122.0222,12030.0
2022-02-22 09:40:00,127.5,128.12,127.4,127.9,28029.0,122.0317,122.6251,121.936,122.4146,28029.0
2022-02-22 09:45:00,127.91,128.47,127.85,128.45,28611.0,122.4241,122.9601,122.3667,122.941,28611.0
2022-02-22 09:50:00,128.45,128.79,128.33,128.71,26894.0,122.941,123.2664,122.8261,123.1898,26894.0
2022-02-22 09:55:00,128.78,128.79,128.4,128.49,26530.0,123.2568,123.2664,122.8931,122.9793,26530.0
2022-02-22 10:00:00,128.45,128.48,128.2,128.37,20761.0,122.941,122.9697,122.7017,122.8644,20761.0
2022-02-22 10:05:00,128.38,128.4,128.06,128.27,12715.0,122.874,122.8931,122.5677,122.7687,12715.0
2022-02-22 10:10:00,128.26,128.43,128.05,128.38,31849.0,122.7591,122.9218,122.5581,122.874,31849.0
2022-02-22 10:15:00,128.37,128.49,128.3,128.45,22339.0,122.8644,122.9793,122.7974,122.941,22339.0
2022-02-22 10:20:00,128.41,128.65,128.32,128.33,27558.0,122.9027,123.1324,122.8166,122.8261,27558.0
2022-02-22 10:25:00,128.36,128.75,128.36,128.74,17878.0,122.8548,123.2281,122.8548,123.2186,17878.0
2022-02-22 10:30:00,128.76,128.76,128.28,128.33,25205.0,123.2377,123.2377,122.7783,122.8261,25205.0
2022-02-22 10:35:00,128.35,128.35,128.11,128.12,20262.0,122.8453,122.8453,122.6156,122.6251,20262.0
2022-02-22 10:40:00,128.09,128.18,127.87,128.04,13953.0,122.5964,122.6826,122.3859,122.5486,13953.0
2022-02-22 10:45:00,128.1,128.13,127.88,127.99,8220.0,122.606,122.6347,122.3954,122.5007,8220.0
2022-02-22 10:50:00,127.96,127.96,127.69,127.78,9808.0,122.472,122.472,122.2136,122.2997,9808.0
2022-02-22 10:55:00,127.74,127.74,127.51,127.52,16639.0,122.2614,122.2614,122.0413,122.0509,16639.0
2022-02-22 11:00:00,127.51,127.71,127.49,127.59,13616.0,122.0413,122.2327,122.0222,122.1179,13616.0
2022-02-22 11:05:00,127.63,127.64,127.42,127.43,9900.0,122.1562,122.1657,121.9552,121.9647,9900.0
2022-02-22 11:10:00,127.4,127.57,127.36,127.4,25574.0,121.936,122.0987,121.8977,121.936,25574.0
2022-02-22 11:15:00,127.42,127.48,127.26,127.33,31300.0,121.9552,122.0126,121.802,121.869,31300.0
2022-02-22 11:20:00,127.33,127.42,127.26,127.41,19221.0,121.869,121.9552,121.802,121.9456,19221.0
2022-02-22 11:25:00,127.42,127.71,127.36,127.4,37607.0,121.9552,122.2327,121.8977,121.936,37607.0
2022-02-22 11:30:00,127.38,127.61,127.33,127.52,16180.0,121.9169,122.137,121.869,122.0509,16180.0
2022-02-22 11:35:00,127.5,127.53,127.24,127.32,10802.0,122.0317,122.0604,121.7829,121.8595,10802.0
2022-02-22 11:40:00,127.34,127.48,127.31,127.4,15375.0,121.8786,122.0126,121.8499,121.936,15375.0
2022-02-22 11:45:00,127.41,127.52,127.36,127.48,5148.0,121.9456,122.0509,121.8977,122.0126,5148.0
2022-02-22 11:50:00,127.45,127.63,127.13,127.13,6541.0,121.9839,122.1562,121.6776,121.6776,6541.0
2022-02-22 11:55:00,127.13,127.25,127.07,127.25,10618.0,121.6776,121.7925,121.6202,121.7925,10618.0
2022-02-22 12:00:00,127.28,127.45,127.25,127.33,8074.0,121.8212,121.9839,121.7925,121.869,8074.0
2022-02-22 12:05:00,127.36,127.46,127.3,127.4,16968.0,121.8977,121.9934,121.8403,121.936,16968.0
2022-02-22 12:10:00,127.39,127.39,127.13,127.16,6636.0,121.9264,121.9264,121.6776,121.7063,6636.0
2022-02-22 12:15:00,127.11,127.16,127.0,127.01,8383.0,121.6585,121.7063,121.5532,121.5627,8383.0
2022-02-22 12:20:00,127.0,127.16,126.99,127.0,5053.0,121.5532,121.7063,121.5436,121.5532,5053.0
2022-02-22 12:25:00,126.98,127.12,126.96,127.01,5200.0,121.534,121.668,121.5149,121.5627,5200.0
2022-02-22 12:30:00,126.97,127.04,126.82,126.86,39767.0,121.5245,121.5915,121.3809,121.4192,39767.0
2022-02-22 12:35:00,126.86,127.03,126.86,126.91,55965.0,121.4192,121.5819,121.4192,121.467,55965.0
2022-02-22 12:40:00,126.88,126.92,126.79,126.84,5916.0,121.4383,121.4766,121.3522,121.4,5916.0
2022-02-22 12:45:00,126.83,126.83,126.61,126.64,7120.0,121.3905,121.3905,121.1799,121.2086,7120.0
2022-02-22 12:50:00,126.68,126.81,126.68,126.72,11197.0,121.2469,121.3713,121.2469,121.2852,11197.0
2022-02-22 12:55:00,126.69,126.78,126.63,126.66,10758.0,121.2565,121.3426,121.199,121.2278,10758.0
2022-02-22 13:00:00,126.71,126.74,126.51,126.6,20645.0,121.2756,121.3043,121.0842,121.1703,20645.0
2022-02-22 13:05:00,126.65,126.75,126.61,126.67,13464.0,121.2182,121.3139,121.1799,121.2373,13464.0
2022-02-22 13:10:00,126.73,126.85,126.72,126.73,9835.0,121.2948,121.4096,121.2852,121.2948,9835.0
2022-02-22 13:15:00,126.66,126.67,126.33,126.39,15528.0,121.2278,121.2373,120.9119,120.9693,15528.0
2022-02-22 13:20:00,126.41,126.55,126.41,126.51,5448.0,120.9885,121.1225,120.9885,121.0842,5448.0
2022-02-22 13:25:00,126.52,126.52,126.44,126.5,3035.0,121.0938,121.0938,121.0172,121.0746,3035.0
2022-02-22 13:30:00,126.45,126.62,126.42,126.62,4302.0,121.0268,121.1895,120.9981,121.1895,4302.0
2022-02-22 13:35:00,126.5,126.53,126.36,126.4,5225.0,121.0746,121.1033,120.9406,120.9789,5225.0
2022-02-22 13:40:00,126.43,126.52,126.25,126.27,8284.0,121.0076,121.0938,120.8353,120.8545,8284.0
2022-02-22 13:45:00,126.27,126.29,126.13,126.16,9258.0,120.8545,120.8736,120.7205,120.7492,9258.0
2022-02-22 13:50:00,126.15,126.15,125.97,125.99,6287.0,120.7396,120.7396,120.5674,120.5865,6287.0
2022-02-22 13:55:00,125.98,126.14,125.98,126.14,19233.0,120.5769,120.7301,120.5769,120.7301,19233.0
2022-02-22 14:00:00,126.09,126.09,125.96,125.97,14246.0,120.6822,120.6822,120.5578,120.5674,14246.0
2022-02-22 14:05:00,125.97,126.0,125.76,125.76,63227.0,120.5674,120.5961,120.3664,120.3664,63227.0
2022-02-22 14:10:00,125.76,125.99,125.68,125.96,84311.0,120.3664,120.5865,120.2898,120.5578,84311.0
2022-02-22 14:15:00,125.93,126.07,125.92,126.05,11297.0,120.5291,120.6631,120.5195,120.6439,11297.0
2022-02-22 14:20:00,126.09,126.24,125.74,125.94,23727.0,120.6822,120.8258,120.3472,120.5386,23727.0
2022-02-22 14:25:00,125.96,126.52,125.95,126.18,30232.0,120.5578,121.0938,120.5482,120.7683,30232.0
2022-02-22 14:30:00,126.26,126.69,126.19,126.38,16498.0,120.8449,121.2565,120.7779,120.9598,16498.0
2022-02-22 14:35:00,126.38,126.62,126.35,126.35,5854.0,120.9598,121.1895,120.9311,120.9311,5854.0
2022-02-22 14:40:00,126.46,126.5,126.12,126.18,9412.0,121.0363,121.0746,120.7109,120.7683,9412.0
2022-02-22 14:45:00,126.17,126.78,126.07,126.75,17488.0,120.7588,121.3426,120.6631,121.3139,17488.0
2022-02-22 14:50:00,126.84,127.22,126.8,127.12,19109.0,121.4,121.7637,121.3618,121.668,19109.0
2022-02-22 14:55:00,127.25,127.37,127.17,127.17,9606.0,121.7925,121.9073,121.7159,121.7159,9606.0
2022-02-22 15:00:00,127.23,127.71,127.18,127.71,17775.0,121.7733,122.2327,121.7255,122.2327,17775.0
2022-02-22 15:05:00,127.72,127.74,127.39,127.39,18574.0,122.2423,122.2614,121.9264,121.9264,18574.0
2022-02-22 15:10:00,127.45,127.77,127.45,127.56,13391.0,121.9839,122.2902,121.9839,122.0892,13391.0
2022-02-22 15:15:00,127.58,127.81,127.41,127.42,11152.0,122.1083,122.3284,121.9456,121.9552,11152.0
2022-02-22 15:20:00,127.4,127.54,127.18,127.26,13217.0,121.936,122.07,121.7255,121.802,13217.0
2022-02-22 15:25:00,127.22,127.6,127.21,127.41,15257.0,121.7637,122.1274,121.7542,121.9456,15257.0
2022-02-22 15:30:00,127.4,127.41,127.12,127.3,18217.0,121.936,121.9456,121.668,121.8403,18217.0
2022-02-22 15:35:00,127.29,127.41,127.15,127.35,33937.0,121.8307,121.9456,121.6967,121.8882,33937.0
2022-02-22 15:40:00,127.4,127.4,126.93,127.0,22209.0,121.936,121.936,121.4862,121.5532,22209.0
2022-02-22 15:45:00,126.94,126.97,126.7,126.74,29870.0,121.4957,121.5245,121.266,121.3043,29870.0
2022-02-22 15:50:00,126.7,126.7,126.27,126.37,34129.0,121.266,121.266,120.8545,120.9502,34129.0
2022-02-22 15:55:00,126.37,126.74,126.37,126.74,58681.0,120.9502,121.3043,120.9502,121.3043,58681.0
2022-02-23 09:30:00,127.54,127.99,127.54,127.94,15933.0,122.07,122.5007,122.07,122.4529,15933.0
2022-02-23 09:35:00,127.96,128.01,127.67,128.01,13122.0,122.472,122.5199,122.1944,122.5199,13122.0
2022-02-23 09:40:00,128.09,128.09,127.7,127.73,9695.0,122.5964,122.5964,122.2232,122.2519,9695.0
2022-02-23 09:45:00,127.76,127.98,127.75,127.8,12483.0,122.2806,122.4911,122.271,122.3189,12483.0
2022-02-23 09:50:00,127.8,127.8,127.37,127.37,18624.0,122.3189,122.3189,121.9073,121.9073,18624.0
2022-02-23 09:55:00,127.38,127.59,127.35,127.43,5798.0,121.9169,122.1179,121.8882,121.9647,5798.0
2022-02-23 10:00:00,127.42,127.42,127.09,127.28,25108.0,121.9552,121.9552,121.6393,121.8212,25108.0
2022-02-23 10:05:00,127.23,127.28,126.96,127.08,16775.0,121.7733,121.8212,121.5149,121.6297,16775.0
2022-02-23 10:10:00,127.06,127.22,126.96,127.21,15525.0,121.6106,121.7637,121.5149,121.7542,15525.0
2022-02-23 10:15:00,127.13,127.13,126.9,126.94,15520.0,121.6776,121.6776,121.4575,121.4957,15520.0
2022-02-23 10:20:00,126.92,127.13,126.81,126.81,11025.0,121.4766,121.6776,121.3713,121.3713,11025.0
2022-02-23 10:25:00,126.84,126.84,126.5,126.59,56029.0,121.4,121.4,121.0746,121.1608,56029.0
2022-02-23 10:30:00,126.51,126.66,126.4,126.62,17382.0,121.0842,121.2278,120.9789,121.1895,17382.0
2022-02-23 10:35:00,126.63,126.91,126.62,126.72,15674.0,121.199,121.467,121.1895,121.2852,15674.0
2022-02-23 10:40:00,126.78,126.79,126.49,126.52,28997.0,121.3426,121.3522,121.065,121.0938,28997.0
2022-02-23 10:45:00,126.53,126.65,126.47,126.64,11026.0,121.1033,121.2182,121.0459,121.2086,11026.0
2022-02-23 10:50:00,126.52,126.64,126.5,126.54,4330.0,121.0938,121.2086,121.0746,121.1129,4330.0
2022-02-23 10:55:00,126.6,126.67,126.4,126.53,15552.0,121.1703,121.2373,120.9789,121.1033,15552.0
2022-02-23 11:00:00,126.5,126.59,126.25,126.32,12494.0,121.0746,121.1608,120.8353,120.9023,12494.0
2022-02-23 11:05:00,126.32,126.32,126.15,126.22,11722.0,120.9023,120.9023,120.7396,120.8066,11722.0
2022-02-23 11:10:00,126.2,126.29,126.17,126.28,4882.0,120.7875,120.8736,120.7588,120.8641,4882.0
2022-02-23 11:15:00,126.26,126.26,126.06,126.19,9657.0,120.8449,120.8449,120.6535,120.7779,9657.0
2022-02-23 11:20:00,126.2,126.27,126.18,126.22,9078.0,120.7875,120.8545,120.7683,120.8066,9078.0
2022-02-23 11:25:00,126.22,126.35,126.21,126.23,12326.0,120.8066,120.9311,120.7971,120.8162,12326.0
2022-02-23 11:30:00,126.24,126.51,126.17,126.39,4367.0,120.8258,121.0842,120.7588,120.9693,4367.0
2022-02-23 11:35:00,126.35,126.64,126.31,126.49,12893.0,120.9311,121.2086,120.8928,121.065,12893.0
2022-02-23 11:40:00,126.49,126.59,126.35,126.38,21859.0,121.065,121.1608,120.9311,120.9598,21859.0
2022-02-23 11:45:00,126.33,126.57,126.32,126.53,17431.0,120.9119,121.1416,120.9023,121.1033,17431.0
2022-02-23 11:50:00,126.61,126.78,126.51,126.7,2883.0,121.1799,121.3426,121.0842,121.266,2883.0
2022-02-23 11:55:00,126.74,126.83,126.73,126.77,5513.0,121.3043,121.3905,121.2948,121.333,5513.0
2022-02-23 12:00:00,126.73,126.8,126.63,126.76,4942.0,121.2948,121.3618,121.199,121.3235,4942.0
2022-02-23 12:05:00,126.77,126.87,126.71,126.84,22867.0,121.333,121.4288,121.2756,121.4,22867.0
2022-02-23 12:10:00,126.85,126.88,126.75,126.78,5546.0,121.4096,121.4383,121.3139,121.3426,5546.0
2022-02-23 12:15:00,126.81,127.13,126.81,127.12,13675.0,121.3713,121.6776,121.3713,121.668,13675.0
2022-02-23 12:20:00,127.12,127.21,127.07,127.19,12061.0,121.668,121.7542,121.6202,121.735,12061.0
2022-02-23 12:25:00,127.16,127.25,127.15,127.22,10599.0,121.7063,121.7925,121.6967,121.7637,10599.0
2022-02-23 12:30:00,127.26,127.26,127.09,127.12,13674.0,121.802,121.802,121.6393,121.668,13674.0
2022-02-23 12:35:00,127.03,127.03,126.89,126.89,12407.0,121.5819,121.5819,121.4479,121.4479,12407.0
2022-02-23 12:40:00,126.87,127.0,126.87,126.99,2594.0,121.4288,121.5532,121.4288,121.5436,2594.0
2022-02-23 12:45:00,126.97,127.07,126.87,126.87,9818.0,121.5245,121.6202,121.4288,121.4288,9818.0
2022-02-23 12:50:00,126.9,126.9,126.6,126.61,12199.0,121.4575,121.4575,121.1703,121.1799,12199.0
2022-02-23 12:55:00,126.58,126.62,126.5,126.58,7239.0,121.1512,121.1895,121.0746,121.1512,7239.0
2022-02-23 13:00:00,126.56,126.56,126.44,126.44,8465.0,121.132,121.132,121.0172,121.0172,8465.0
2022-02-23 13:05:00,126.46,126.5,126.31,126.39,14813.0,121.0363,121.0746,120.8928,120.9693,14813.0
2022-02-23 13:10:00,126.38,126.41,125.99,126.01,39202.0,120.9598,120.9885,120.5865,120.6056,39202.0
2022-02-23 13:15:00,125.96,126.14,125.9,126.14,11045.0,120.5578,120.7301,120.5004,120.7301,11045.0
2022-02-23 13:20:00,126.08,126.15,125.95,126.02,14826.0,120.6726,120.7396,120.5482,120.6152,14826.0
2022-02-23 13:25:00,126.04,126.12,125.86,125.86,12849.0,120.6343,120.7109,120.4621,120.4621,12849.0
2022-02-23 13:30:00,125.93,125.93,125.72,125.75,12132.0,120.5291,120.5291,120.3281,120.3568,12132.0
2022-02-23 13:35:00,125.74,126.06,125.72,126.04,7128.0,120.3472,120.6535,120.3281,120.6343,7128.0
2022-02-23 13:40:00,125.99,126.09,125.97,126.06,9267.0,120.5865,120.6822,120.5674,120.6535,9267.0
2022-02-23 13:45:00,126.06,126.32,126.05,126.25,6158.0,120.6535,120.9023,120.6439,120.8353,6158.0
2022-02-23 13:50:00,126.22,126.23,125.83,125.84,6575.0,120.8066,120.8162,120.4334,120.4429,6575.0
2022-02-23 13:55:00,125.86,126.0,125.83,125.98,3980.0,120.4621,120.5961,120.4334,120.5769,3980.0
2022-02-23 14:00:00,125.99,126.12,125.73,125.8,12153.0,120.5865,120.7109,120.3376,120.4046,12153.0
2022-02-23 14:05:00,125.8,125.98,125.77,125.91,7838.0,120.4046,120.5769,120.3759,120.5099,7838.0
2022-02-23 14:10:00,125.95,126.05,125.82,125.87,29043.0,120.5482,120.6439,120.4238,120.4716,29043.0
2022-02-23 14:15:00,125.83,126.0,125.69,125.87,26511.0,120.4334,120.5961,120.2994,120.4716,26511.0
2022-02-23 14:20:00,125.88,125.91,125.46,125.51,29650.0,120.4812,120.5099,120.0792,120.1271,29650.0
2022-02-23 14:25:00,125.52,125.57,125.36,125.43,15881.0,120.1367,120.1845,119.9835,120.0505,15881.0
2022-02-23 14:30:00,125.46,125.52,125.34,125.34,9523.0,120.0792,120.1367,119.9644,119.9644,9523.0
2022-02-23 14:35:00,125.39,125.45,125.39,125.4,2420.0,120.0122,120.0697,120.0122,120.0218,2420.0
2022-02-23 14:40:00,125.39,125.4,125.05,125.11,17140.0,120.0122,120.0218,119.6868,119.7442,17140.0
2022-02-23 14:45:00,125.16,125.39,125.16,125.28,18541.0,119.7921,120.0122,119.7921,119.9069,18541.0
2022-02-23 14:50:00,125.2,125.36,125.17,125.17,16088.0,119.8304,119.9835,119.8017,119.8017,16088.0
2022-02-23 14:55:00,125.2,125.33,125.15,125.23,10829.0,119.8304,119.9548,119.7825,119.8591,10829.0
2022-02-23 15:00:00,125.2,125.25,124.94,124.98,24154.0,119.8304,119.8782,119.5815,119.6198,24154.0
2022-02-23 15:05:00,124.99,125.1,124.86,124.9,17836.0,119.6294,119.7347,119.505,119.5432,17836.0
2022-02-23 15:10:00,124.92,124.96,124.76,124.94,18494.0,119.5624,119.6007,119.4092,119.5815,18494.0
2022-02-23 15:15:00,124.95,125.09,124.88,124.92,14708.0,119.5911,119.7251,119.5241,119.5624,14708.0
2022-02-23 15:20:00,124.9,125.01,124.83,125.01,13049.0,119.5432,119.6485,119.4762,119.6485,13049.0
2022-02-23 15:25:00,125.0,125.25,124.93,125.24,11427.0,119.639,119.8782,119.572,119.8687,11427.0
2022-02-23 15:30:00,125.21,125.28,124.94,125.08,61956.0,119.8399,119.9069,119.5815,119.7155,61956.0
2022-02-23 15:35:00,125.13,125.14,124.81,124.81,48277.0,119.7634,119.7729,119.4571,119.4571,48277.0
2022-02-23 15:40:00,124.81,124.93,124.77,124.78,52254.0,119.4571,119.572,119.4188,119.4284,52254.0
2022-02-23 15:45:00,124.77,124.88,124.62,124.64,78017.0,119.4188,119.5241,119.2753,119.2944,78017.0
2022-02-23 15:50:00,124.62,124.81,124.49,124.57,86550.0,119.2753,119.4571,119.1508,119.2274,86550.0
2022-02-23 15:55:00,124.58,124.7,124.51,124.66,54724.0,119.237,119.3518,119.17,119.3135,54724.0
2022-02-24 09:30:00,121.98,122.26,121.51,122.06,42711.0,116.7485,117.0165,116.2986,116.825,42711.0
2022-02-24 09:35:00,122.13,122.73,121.83,122.73,21109.0,116.892,117.4663,116.6049,117.4663,21109.0
2022-02-24 09:40:00,122.68,122.68,122.07,122.25,15753.0,117.4185,117.4185,116.8346,117.0069,15753.0
2022-02-24 09:45:00,122.21,122.9,122.07,122.9,185549.0,116.9686,117.629,116.8346,117.629,185549.0
2022-02-24 09:50:00,122.92,123.06,122.7,122.83,63085.0,117.6482,117.7822,117.4376,117.562,63085.0
2022-02-24 09:55:00,122.82,123.17,122.63,123.17,81960.0,117.5524,117.8874,117.3706,117.8874,81960.0
2022-02-24 10:00:00,123.14,123.14,122.5,122.55,43761.0,117.8587,117.8587,117.2462,117.294,43761.0
2022-02-24 10:05:00,122.53,122.93,122.39,122.93,32045.0,117.2749,117.6577,117.1409,117.6577,32045.0
2022-02-24 10:10:00,122.88,123.4,122.76,123.4,19163.0,117.6099,118.1076,117.495,118.1076,19163.0
2022-02-24 10:15:00,123.31,123.58,123.26,123.58,20675.0,118.0214,118.2799,117.9736,118.2799,20675.0
2022-02-24 10:20:00,123.55,123.81,123.23,123.35,45818.0,118.2511,118.5,117.9449,118.0597,45818.0
2022-02-24 10:25:00,123.35,123.44,123.0,123.08,19321.0,118.0597,118.1459,117.7247,117.8013,19321.0
2022-02-24 10:30:00,123.04,123.45,122.84,123.29,27860.0,117.763,118.1554,117.5716,118.0023,27860.0
2022-02-24 10:35:00,123.29,123.29,122.81,123.03,29592.0,118.0023,118.0023,117.5429,117.7534,29592.0
2022-02-24 10:40:00,123.04,123.16,122.7,123.09,31710.0,117.763,117.8779,117.4376,117.8109,31710.0
2022-02-24 10:45:00,123.11,123.58,123.03,123.5,12592.0,117.83,118.2799,117.7534,118.2033,12592.0
2022-02-24 10:50:00,123.46,123.66,123.2,123.66,19582.0,118.165,118.3564,117.9162,118.3564,19582.0
2022-02-24 10:55:00,123.63,123.8,123.43,123.49,58192.0,118.3277,118.4904,118.1363,118.1937,58192.0
2022-02-24 11:00:00,123.37,123.76,123.29,123.36,19426.0,118.0789,118.4521,118.0023,118.0693,19426.0
2022-02-24 11:05:00,123.36,123.92,123.32,123.86,43517.0,118.0693,118.6053,118.031,118.5478,43517.0
2022-02-24 11:10:00,123.89,124.08,123.64,123.98,33982.0,118.5766,118.7584,118.3373,118.6627,33982.0
2022-02-24 11:15:00,123.97,124.15,123.85,124.11,29713.0,118.6531,118.8254,118.5383,118.7871,29713.0
2022-02-24 11:20:00,124.15,124.2,123.76,123.79,15409.0,118.8254,118.8733,118.4521,118.4808,15409.0
2022-02-24 11:25:00,123.72,123.88,123.6,123.61,14228.0,118.4139,118.567,118.299,118.3086,14228.0
2022-02-24 11:30:00,123.59,123.81,123.51,123.73,15991.0,118.2894,118.5,118.2129,118.4234,15991.0
2022-02-24 11:35:00,123.74,123.79,123.53,123.79,8891.0,118.433,118.4808,118.232,118.4808,8891.0
2022-02-24 11:40:00,123.79,123.79,123.3,123.37,12292.0,118.4808,118.4808,118.0119,118.0789,12292.0
2022-02-24 11:45:00,123.41,123.48,123.23,123.48,8491.0,118.1171,118.1841,117.9449,118.1841,8491.0
2022-02-24 11:50:00,123.51,123.91,123.51,123.89,26600.0,118.2129,118.5957,118.2129,118.5766,26600.0
2022-02-24 11:55:00,123.82,124.1,123.81,124.06,22439.0,118.5096,118.7776,118.5,118.7393,22439.0
2022-02-24 12:00:00,124.1,124.13,123.99,124.08,19919.0,118.7776,118.8063,118.6723,118.7584,19919.0
2022-02-24 12:05:00,124.05,124.1,123.78,123.78,42114.0,118.7297,118.7776,118.4713,118.4713,42114.0
2022-02-24 12:10:00,123.78,123.87,123.37,123.38,17021.0,118.4713,118.5574,118.0789,118.0884,17021.0
2022-02-24 12:15:00,123.38,123.57,123.28,123.46,32803.0,118.0884,118.2703,117.9927,118.165,32803.0
2022-02-24 12:20:00,123.52,123.52,123.13,123.18,18253.0,118.2224,118.2224,117.8492,117.897,18253.0
2022-02-24 12:25:00,123.2,123.5,123.14,123.48,18979.0,117.9162,118.2033,117.8587,118.1841,18979.0
2022-02-24 12:30:00,123.52,123.62,123.19,123.42,20147.0,118.2224,118.3181,117.9066,118.1267,20147.0
2022-02-24 12:35:00,123.33,123.83,123.33,123.77,14432.0,118.0406,118.5191,118.0406,118.4617,14432.0
2022-02-24 12:40:00,123.82,123.97,123.82,123.84,26249.0,118.5096,118.6531,118.5096,118.5287,26249.0
2022-02-24 12:45:00,123.84,123.91,123.66,123.69,13681.0,118.5287,118.5957,118.3564,118.3851,13681.0
2022-02-24 12:50:00,123.68,123.81,123.58,123.74,18230.0,118.3756,118.5,118.2799,118.433,18230.0
2022-02-24 12:55:00,123.71,123.94,123.51,123.54,47446.0,118.4043,118.6244,118.2129,118.2416,47446.0
2022-02-24 13:00:00,123.52,123.55,123.36,123.52,28665.0,118.2224,118.2511,118.0693,118.2224,28665.0
2022-02-24 13:05:00,123.54,123.87,123.5,123.85,11121.0,118.2416,118.5574,118.2033,118.5383,11121.0
2022-02-24 13:10:00,123.83,124.04,123.71,123.95,12784.0,118.5191,118.7201,118.4043,118.634,12784.0
2022-02-24 13:15:00,123.99,124.07,123.8,124.01,21440.0,118.6723,118.7488,118.4904,118.6914,21440.0
2022-02-24 13:20:00,124.0,124.05,123.74,123.76,14357.0,118.6818,118.7297,118.433,118.4521,14357.0
2022-02-24 13:25:00,123.74,123.86,123.57,123.59,13853.0,118.433,118.5478,118.2703,118.2894,13853.0
2022-02-24 13:30:00,123.59,123.91,123.59,123.74,37843.0,118.2894,118.5957,118.2894,118.433,37843.0
2022-02-24 13:35:00,123.76,124.24,123.76,124.24,10570.0,118.4521,118.9115,118.4521,118.9115,10570.0
2022-02-24 13:40:00,124.24,124.31,124.06,124.06,24753.0,118.9115,118.9785,118.7393,118.7393,24753.0
2022-02-24 13:45:00,124.05,124.92,123.92,124.87,88885.0,118.7297,119.5624,118.6053,119.5145,88885.0
2022-02-24 13:50:00,124.89,125.01,124.65,124.66,26388.0,119.5337,119.6485,119.304,119.3135,26388.0
2022-02-24 13:55:00,124.65,124.69,124.22,124.31,21614.0,119.304,119.3422,118.8924,118.9785,21614.0
2022-02-24 14:00:00,124.28,124.37,124.05,124.32,61156.0,118.9498,119.036,118.7297,118.9881,61156.0
2022-02-24 14:05:00,124.33,124.48,124.0,124.06,28396.0,118.9977,119.1413,118.6818,118.7393,28396.0
2022-02-24 14:10:00,124.09,124.64,124.09,124.58,19556.0,118.768,119.2944,118.768,119.237,19556.0
2022-02-24 14:15:00,124.61,124.84,124.5,124.82,22075.0,119.2657,119.4858,119.1604,119.4667,22075.0
2022-02-24 14:20:00,124.84,124.89,124.69,124.75,34136.0,119.4858,119.5337,119.3422,119.3997,34136.0
2022-02-24 14:25:00,124.85,124.9,124.68,124.9,16613.0,119.4954,119.5432,119.3327,119.5432,16613.0
2022-02-24 14:30:00,124.9,125.4,124.9,125.39,42141.0,119.5432,120.0218,119.5432,120.0122,42141.0
2022-02-24 14:35:00,125.4,125.67,125.4,125.67,29892.0,120.0218,120.2802,120.0218,120.2802,29892.0
2022-02-24 14:40:00,125.69,125.71,125.36,125.4,42698.0,120.2994,120.3185,119.9835,120.0218,42698.0
2022-02-24 14:45:00,125.43,125.65,125.37,125.63,40482.0,120.0505,120.2611,119.9931,120.2419,40482.0
2022-02-24 14:50:00,125.64,125.74,125.45,125.72,29170.0,120.2515,120.3472,120.0697,120.3281,29170.0
2022-02-24 14:55:00,125.7,125.7,125.45,125.65,36568.0,120.3089,120.3089,120.0697,120.2611,36568.0
2022-02-24 15:00:00,125.58,126.0,125.56,125.97,54693.0,120.1941,120.5961,120.1749,120.5674,54693.0
2022-02-24 15:05:00,125.97,126.03,125.88,125.9,29660.0,120.5674,120.6248,120.4812,120.5004,29660.0
2022-02-24 15:10:00,125.86,126.04,125.85,126.01,25893.0,120.4621,120.6343,120.4525,120.6056,25893.0
2022-02-24 15:15:00,126.04,126.06,125.86,126.04,39516.0,120.6343,120.6535,120.4621,120.6343,39516.0
2022-02-24 15:20:00,125.97,126.06,125.84,126.01,25248.0,120.5674,120.6535,120.4429,120.6056,25248.0
2022-02-24 15:25:00,126.02,126.16,125.74,125.76,62111.0,120.6152,120.7492,120.3472,120.3664,62111.0
2022-02-24 15:30:00,125.77,126.59,125.75,126.59,33967.0,120.3759,121.1608,120.3568,121.1608,33967.0
2022-02-24 15:35:00,126.62,126.78,126.52,126.73,45141.0,121.1895,121.3426,121.0938,121.2948,45141.0
2022-02-24 15:40:00,126.76,126.78,126.49,126.51,36365.0,121.3235,121.3426,121.065,121.0842,36365.0
2022-02-24 15:45:00,126.5,126.72,126.4,126.49,61248.0,121.0746,121.2852,120.9789,121.065,61248.0
2022-02-24 15:50:00,126.51,127.19,126.51,127.11,57699.0,121.0842,121.735,121.0842,121.6585,57699.0
2022-02-24 15:55:00,127.1,127.12,126.79,127.03,43832.0,121.6489,121.668,121.3522,121.5819,43832.0
2022-02-25 09:30:00,127.59,128.03,127.27,128.03,18803.0,122.1179,122.539,121.8116,122.539,18803.0
2022-02-25 09:35:00,127.98,128.1,127.78,127.92,19537.0,122.4911,122.606,122.2997,122.4337,19537.0
2022-02-25 09:40:00,127.83,128.08,127.45,127.47,23506.0,122.3476,122.5869,121.9839,122.003,23506.0
2022-02-25 09:45:00,127.5,127.91,127.49,127.85,40398.0,122.0317,122.4241,122.0222,122.3667,40398.0
2022-02-25 09:50:00,127.84,127.92,127.54,127.57,22991.0,122.3572,122.4337,122.07,122.0987,22991.0
2022-02-25 09:55:00,127.62,127.67,127.1,127.13,26388.0,122.1466,122.1944,121.6489,121.6776,26388.0
2022-02-25 10:00:00,127.14,127.29,126.99,127.14,21746.0,121.6872,121.8307,121.5436,121.6872,21746.0
2022-02-25 10:05:00,127.16,127.64,127.13,127.62,17475.0,121.7063,122.1657,121.6776,122.1466,17475.0
2022-02-25 10:10:00,127.61,127.74,127.41,127.49,14321.0,122.137,122.2614,121.9456,122.0222,14321.0
2022-02-25 10:15:00,127.53,127.81,127.3,127.78,21042.0,122.0604,122.3284,121.8403,122.2997,21042.0
2022-02-25 10:20:00,127.77,128.05,127.63,127.96,67171.0,122.2902,122.5581,122.1562,122.472,67171.0
2022-02-25 10:25:00,127.97,128.29,127.89,128.22,10975.0,122.4816,122.7879,122.405,122.7209,10975.0
2022-02-25 10:30:00,128.19,128.29,128.09,128.18,19620.0,122.6921,122.7879,122.5964,122.6826,19620.0
2022-02-25 10:35:00,128.17,128.17,127.85,128.02,7939.0,122.673,122.673,122.3667,122.5294,7939.0
2022-02-25 10:40:00,128.06,128.43,128.06,128.43,20633.0,122.5677,122.9218,122.5677,122.9218,20633.0
2022-02-25 10:45:00,128.5,128.72,128.45,128.67,13913.0,122.9888,123.1994,122.941,123.1516,13913.0
2022-02-25 10:50:00,128.74,128.82,128.64,128.76,6718.0,123.2186,123.2951,123.1228,123.2377,6718.0
2022-02-25 10:55:00,128.75,128.92,128.59,128.69,23717.0,123.2281,123.3908,123.075,123.1707,23717.0
2022-02-25 11:00:00,128.69,128.95,128.46,128.95,22868.0,123.1707,123.4195,122.9506,123.4195,22868.0
2022-02-25 11:05:00,128.93,128.93,128.7,128.9,9035.0,123.4004,123.4004,123.1803,123.3717,9035.0
2022-02-25 11:10:00,128.91,129.22,128.85,129.17,11015.0,123.3813,123.678,123.3238,123.6301,11015.0
2022-02-25 11:15:00,129.14,129.29,129.02,129.29,10415.0,123.6014,123.745,123.4865,123.745,10415.0
2022-02-25 11:20:00,129.26,129.37,129.22,129.35,9999.0,123.7162,123.8215,123.678,123.8024,9999.0
2022-02-25 11:25:00,129.35,129.41,129.22,129.29,3340.0,123.8024,123.8598,123.678,123.745,3340.0
2022-02-25 11:30:00,129.26,129.34,129.14,129.34,8115.0,123.7162,123.7928,123.6014,123.7928,8115.0
2022-02-25 11:35:00,129.34,129.35,129.1,129.22,6693.0,123.7928,123.8024,123.5631,123.678,6693.0
2022-02-25 11:40:00,129.12,129.29,129.12,129.12,8923.0,123.5823,123.745,123.5823,123.5823,8923.0
2022-02-25 11:45:00,129.22,129.35,129.19,129.35,33124.0,123.678,123.8024,123.6493,123.8024,33124.0
2022-02-25 11:50:00,129.35,129.5,129.27,129.48,27170.0,123.8024,123.946,123.7258,123.9268,27170.0
2022-02-25 11:55:00,129.47,129.71,129.46,129.68,22175.0,123.9172,124.1469,123.9077,124.1182,22175.0
2022-02-25 12:00:00,129.69,129.76,129.63,129.63,7731.0,124.1278,124.1948,124.0704,124.0704,7731.0
2022-02-25 12:05:00,129.6,129.61,129.46,129.47,2647.0,124.0417,124.0512,123.9077,123.9172,2647.0
2022-02-25 12:10:00,129.45,129.59,129.37,129.41,10323.0,123.8981,124.0321,123.8215,123.8598,10323.0
2022-02-25 12:15:00,129.39,129.55,129.39,129.53,10192.0,123.8407,123.9938,123.8407,123.9747,10192.0
2022-02-25 12:20:00,129.48,129.49,129.41,129.45,6374.0,123.9268,123.9364,123.8598,123.8981,6374.0
2022-02-25 12:25:00,129.48,129.68,129.46,129.67,12122.0,123.9268,124.1182,123.9077,124.1087,12122.0
2022-02-25 12:30:00,129.67,129.82,129.66,129.79,17855.0,124.1087,124.2522,124.0991,124.2235,17855.0
2022-02-25 12:35:00,129.81,129.86,129.69,129.74,6749.0,124.2427,124.2905,124.1278,124.1757,6749.0
2022-02-25 12:40:00,129.76,129.8,129.72,129.79,5834.0,124.1948,124.2331,124.1565,124.2235,5834.0
2022-02-25 12:45:00,129.78,129.79,129.63,129.63,2600.0,124.2139,124.2235,124.0704,124.0704,2600.0
2022-02-25 12:50:00,129.59,129.59,129.4,129.43,13835.0,124.0321,124.0321,123.8502,123.879,13835.0
2022-02-25 12:55:00,129.38,129.44,129.23,129.36,26883.0,123.8311,123.8885,123.6875,123.812,26883.0
2022-02-25 13:00:00,129.43,129.54,129.34,129.4,13159.0,123.879,123.9842,123.7928,123.8502,13159.0
2022-02-25 13:05:00,129.41,129.41,129.27,129.3,1590.0,123.8598,123.8598,123.7258,123.7545,1590.0
2022-02-25 13:10:00,129.23,129.29,129.1,129.24,9596.0,123.6875,123.745,123.5631,123.6971,9596.0
2022-02-25 13:15:00,129.24,129.46,129.16,129.45,23388.0,123.6971,123.9077,123.6205,123.8981,23388.0
2022-02-25 13:20:00,129.44,129.47,129.35,129.43,11891.0,123.8885,123.9172,123.8024,123.879,11891.0
2022-02-25 13:25:00,129.44,129.63,129.43,129.59,26826.0,123.8885,124.0704,123.879,124.0321,26826.0
2022-02-25 13:30:00,129.62,129.77,129.61,129.75,14589.0,124.0608,124.2044,124.0512,124.1852,14589.0
2022-02-25 13:35:00,129.74,129.76,129.56,129.69,15008.0,124.1757,124.1948,124.0034,124.1278,15008.0
2022-02-25 13:40:00,129.73,129.94,129.72,129.91,5540.0,124.1661,124.3671,124.1565,124.3384,5540.0
2022-02-25 13:45:00,129.94,129.97,129.82,129.87,8624.0,124.3671,124.3958,124.2522,124.3001,8624.0
2022-02-25 13:50:00,129.94,129.99,129.89,129.91,13237.0,124.3671,124.4149,124.3192,124.3384,13237.0
2022-02-25 13:55:00,129.81,129.82,129.54,129.73,27745.0,124.2427,124.2522,123.9842,124.1661,27745.0
2022-02-25 14:00:00,129.69,129.85,129.48,129.83,18595.0,124.1278,124.2809,123.9268,124.2618,18595.0
2022-02-25 14:05:00,129.8,129.8,129.55,129.56,21635.0,124.2331,124.2331,123.9938,124.0034,21635.0
2022-02-25 14:10:00,129.57,129.6,129.4,129.46,9857.0,124.013,124.0417,123.8502,123.9077,9857.0
2022-02-25 14:15:00,129.54,129.58,129.49,129.55,5028.0,123.9842,124.0225,123.9364,123.9938,5028.0
2022-02-25 14:20:00,129.5,129.82,129.5,129.82,14152.0,123.946,124.2522,123.946,124.2522,14152.0
2022-02-25 14:25:00,129.83,129.86,129.75,129.79,8034.0,124.2618,124.2905,124.1852,124.2235,8034.0
2022-02-25 14:30:00,129.77,129.92,129.43,129.47,69827.0,124.2044,124.3479,123.879,123.9172,69827.0
2022-02-25 14:35:00,129.55,129.69,129.53,129.57,15689.0,123.9938,124.1278,123.9747,124.013,15689.0
2022-02-25 14:40:00,129.61,129.69,129.48,129.57,7215.0,124.0512,124.1278,123.9268,124.013,7215.0
2022-02-25 14:45:00,129.58,129.64,129.47,129.47,7150.0,124.0225,124.08,123.9172,123.9172,7150.0
2022-02-25 14:50:00,129.4,129.49,129.2,129.35,24350.0,123.8502,123.9364,123.6588,123.8024,24350.0
2022-02-25 14:55:00,129.35,129.66,129.32,129.48,14526.0,123.8024,124.0991,123.7737,123.9268,14526.0
2022-02-25 15:00:00,129.48,129.48,129.25,129.31,22887.0,123.9268,123.9268,123.7067,123.7641,22887.0
2022-02-25 15:05:00,129.32,129.46,129.3,129.43,12978.0,123.7737,123.9077,123.7545,123.879,12978.0
2022-02-25 15:10:00,129.43,129.5,129.29,129.48,8994.0,123.879,123.946,123.745,123.9268,8994.0
2022-02-25 15:15:00,129.47,129.68,129.46,129.68,12894.0,123.9172,124.1182,123.9077,124.1182,12894.0
2022-02-25 15:20:00,129.69,129.92,129.61,129.87,13732.0,124.1278,124.3479,124.0512,124.3001,13732.0
2022-02-25 15:25:00,129.84,129.87,129.69,129.71,25448.0,124.2714,124.3001,124.1278,124.1469,25448.0
2022-02-25 15:30:00,129.71,129.92,129.71,129.82,176847.0,124.1469,124.3479,124.1469,124.2522,176847.0
2022-02-25 15:35:00,129.65,129.77,129.53,129.76,22880.0,124.0895,124.2044,123.9747,124.1948,22880.0
2022-02-25 15:40:00,129.77,129.97,129.67,129.84,37174.0,124.2044,124.3958,124.1087,124.2714,37174.0
2022-02-25 15:45:00,129.83,129.96,129.77,129.8,19631.0,124.2618,124.3862,124.2044,124.2331,19631.0
2022-02-25 15:50:00,129.8,130.09,129.78,129.99,30836.0,124.2331,124.5107,124.2139,124.4149,30836.0
2022-02-25 15:55:00,130.0,130.12,129.9,130.12,23544.0,124.4245,124.5394,124.3288,124.5394,23544.0
2022-02-28 09:30:00,128.75,128.85,128.37,128.69,14152.0,123.2281,123.3238,122.8644,123.1707,14152.0
2022-02-28 09:35:00,128.8,129.2,128.75,129.05,25066.0,123.276,123.6588,123.2281,123.5153,25066.0
2022-02-28 09:40:00,128.98,129.06,128.78,129.03,13883.0,123.4483,123.5248,123.2568,123.4961,13883.0
2022-02-28 09:45:00,129.01,129.22,128.88,129.13,26703.0,123.477,123.678,123.3525,123.5918,26703.0
2022-02-28 09:50:00,129.14,129.42,129.03,129.24,20318.0,123.6014,123.8694,123.4961,123.6971,20318.0
2022-02-28 09:55:00,129.21,129.39,129.15,129.35,29183.0,123.6684,123.8407,123.611,123.8024,29183.0
2022-02-28 10:00:00,129.34,129.42,129.0,129.01,13787.0,123.7928,123.8694,123.4674,123.477,13787.0
2022-02-28 10:05:00,129.03,129.12,128.74,128.88,9422.0,123.4961,123.5823,123.2186,123.3525,9422.0
2022-02-28 10:10:00,128.85,128.93,128.61,128.68,12603.0,123.3238,123.4004,123.0941,123.1611,12603.0
2022-02-28 10:15:00,128.67,128.72,128.51,128.57,7880.0,123.1516,123.1994,122.9984,123.0558,7880.0
2022-02-28 10:20:00,128.64,128.86,128.58,128.8,8440.0,123.1228,123.3334,123.0654,123.276,8440.0
2022-02-28 10:25:00,128.79,128.98,128.7,128.88,10169.0,123.2664,123.4483,123.1803,123.3525,10169.0
2022-02-28 10:30:00,128.83,129.14,128.83,128.98,20524.0,123.3047,123.6014,123.3047,123.4483,20524.0
2022-02-28 10:35:00,128.98,129.37,128.94,129.36,105599.0,123.4483,123.8215,123.41,123.812,105599.0
2022-02-28 10:40:00,129.37,129.62,129.34,129.58,24140.0,123.8215,124.0608,123.7928,124.0225,24140.0
2022-02-28 10:45:00,129.61,129.65,129.46,129.47,4278.0,124.0512,124.0895,123.9077,123.9172,4278.0
2022-02-28 10:50:00,129.43,129.58,129.4,129.46,6178.0,123.879,124.0225,123.8502,123.9077,6178.0
2022-02-28 10:55:00,129.54,129.72,129.52,129.65,28653.0,123.9842,124.1565,123.9651,124.0895,28653.0
2022-02-28 11:00:00,129.69,129.88,129.69,129.88,7138.0,124.1278,124.3097,124.1278,124.3097,7138.0
2022-02-28 11:05:00,129.7,129.74,129.63,129.63,42975.0,124.1374,124.1757,124.0704,124.0704,42975.0
2022-02-28 11:10:00,129.71,129.82,129.57,129.63,11201.0,124.1469,124.2522,124.013,124.0704,11201.0
2022-02-28 11:15:00,129.72,130.0,129.68,129.9,16502.0,124.1565,124.4245,124.1182,124.3288,16502.0
2022-02-28 11:20:00,129.91,130.12,129.91,130.1,11804.0,124.3384,124.5394,124.3384,124.5202,11804.0
2022-02-28 11:25:00,130.12,130.29,130.05,130.22,12459.0,124.5394,124.7021,124.4724,124.6351,12459.0
2022-02-28 11:30:00,130.24,130.38,130.18,130.18,17408.0,124.6542,124.7882,124.5968,124.5968,17408.0
2022-02-28 11:35:00,130.18,130.25,130.03,130.03,11746.0,124.5968,124.6638,124.4532,124.4532,11746.0
2022-02-28 11:40:00,130.04,130.1,129.96,130.07,6557.0,124.4628,124.5202,124.3862,124.4915,6557.0
2022-02-28 11:45:00,130.08,130.08,129.76,129.86,11497.0,124.5011,124.5011,124.1948,124.2905,11497.0
2022-02-28 11:50:00,129.84,129.95,129.8,129.93,10109.0,124.2714,124.3767,124.2331,124.3575,10109.0
2022-02-28 11:55:00,129.94,130.11,129.94,130.1,5785.0,124.3671,124.5298,124.3671,124.5202,5785.0
2022-02-28 12:00:00,130.12,130.2,130.05,130.06,4461.0,124.5394,124.6159,124.4724,124.4819,4461.0
2022-02-28 12:05:00,130.07,130.07,129.54,129.57,11558.0,124.4915,124.4915,123.9842,124.013,11558.0
2022-02-28 12:10:00,129.53,129.56,129.31,129.37,15422.0,123.9747,124.0034,123.7641,123.8215,15422.0
2022-02-28 12:15:00,129.37,129.41,129.24,129.37,25808.0,123.8215,123.8598,123.6971,123.8215,25808.0
2022-02-28 12:20:00,129.37,129.45,129.13,129.18,44013.0,123.8215,123.8981,123.5918,123.6397,44013.0
2022-02-28 12:25:00,129.19,129.32,129.19,129.3,5151.0,123.6493,123.7737,123.6493,123.7545,5151.0
2022-02-28 12:30:00,129.24,129.36,129.12,129.2,10468.0,123.6971,123.812,123.5823,123.6588,10468.0
2022-02-28 12:35:00,129.2,129.24,129.0,129.01,6496.0,123.6588,123.6971,123.4674,123.477,6496.0
2022-02-28 12:40:00,129.02,129.07,128.88,128.88,20562.0,123.4865,123.5344,123.3525,123.3525,20562.0
2022-02-28 12:45:00,128.89,128.91,128.73,128.91,11649.0,123.3621,123.3813,123.209,123.3813,11649.0
2022-02-28 12:50:00,128.92,128.97,128.7,128.82,9866.0,123.3908,123.4387,123.1803,123.2951,9866.0
2022-02-28 12:55:00,128.81,128.96,128.75,128.96,11065.0,123.2855,123.4291,123.2281,123.4291,11065.0
2022-02-28 13:00:00,128.96,129.23,128.96,129.17,6202.0,123.4291,123.6875,123.4291,123.6301,6202.0
2022-02-28 13:05:00,129.24,129.4,129.15,129.39,5280.0,123.6971,123.8502,123.611,123.8407,5280.0
2022-02-28 13:10:00,129.33,129.5,129.32,129.36,6031.0,123.7832,123.946,123.7737,123.812,6031.0
2022-02-28 13:15:00,129.38,129.38,128.92,128.98,21178.0,123.8311,123.8311,123.3908,123.4483,21178.0
2022-02-28 13:20:00,128.94,128.96,128.76,128.82,5006.0,123.41,123.4291,123.2377,123.2951,5006.0
2022-02-28 13:25:00,128.8,129.11,128.8,129.0,16585.0,123.276,123.5727,123.276,123.4674,16585.0
2022-02-28 13:30:00,128.98,129.1,128.82,128.88,12398.0,123.4483,123.5631,123.2951,123.3525,12398.0
2022-02-28 13:35:00,128.94,129.08,128.87,129.08,6775.0,123.41,123.544,123.343,123.544,6775.0
2022-02-28 13:40:00,129.05,129.18,128.99,129.02,4529.0,123.5153,123.6397,123.4578,123.4865,4529.0
2022-02-28 13:45:00,129.03,129.07,128.88,129.04,8851.0,123.4961,123.5344,123.3525,123.5057,8851.0
2022-02-28 13:50:00,129.16,129.42,129.16,129.35,13079.0,123.6205,123.8694,123.6205,123.8024,13079.0
2022-02-28 13:55:00,129.33,129.36,129.16,129.24,18861.0,123.7832,123.812,123.6205,123.6971,18861.0
2022-02-28 14:00:00,129.13,129.14,128.56,128.59,11913.0,123.5918,123.6014,123.0463,123.075,11913.0
2022-02-28 14:05:00,128.6,128.63,128.22,128.23,41925.0,123.0846,123.1133,122.7209,122.7304,41925.0
2022-02-28 14:10:00,128.23,128.36,128.14,128.34,11893.0,122.7304,122.8548,122.6443,122.8357,11893.0
2022-02-28 14:15:00,128.47,128.5,128.2,128.5,20456.0,122.9601,122.9888,122.7017,122.9888,20456.0
2022-02-28 14:20:00,128.46,128.48,128.2,128.22,9767.0,122.9506,122.9697,122.7017,122.7209,9767.0
2022-02-28 14:25:00,128.22,128.38,128.17,128.31,4487.0,122.7209,122.874,122.673,122.807,4487.0
2022-02-28 14:30:00,128.26,128.37,128.12,128.24,17340.0,122.7591,122.8644,122.6251,122.74,17340.0
2022-02-28 14:35:00,128.27,128.51,128.25,128.25,14314.0,122.7687,122.9984,122.7496,122.7496,14314.0
2022-02-28 14:40:00,128.26,128.77,128.24,128.74,117143.0,122.7591,123.2473,122.74,123.2186,117143.0
2022-02-28 14:45:00,128.73,128.74,128.58,128.58,1152.0,123.209,123.2186,123.0654,123.0654,1152.0
2022-02-28 14:50:00,128.56,128.68,128.54,128.67,5618.0,123.0463,123.1611,123.0271,123.1516,5618.0
2022-02-28 14:55:00,128.68,128.91,128.68,128.8,4648.0,123.1611,123.3813,123.1611,123.276,4648.0
2022-02-28 15:00:00,128.79,128.82,128.71,128.79,6346.0,123.2664,123.2951,123.1898,123.2664,6346.0
2022-02-28 15:05:00,128.7,128.71,128.36,128.71,5981.0,123.1803,123.1898,122.8548,123.1898,5981.0
2022-02-28 15:10:00,128.59,128.67,128.43,128.5,2727.0,123.075,123.1516,122.9218,122.9888,2727.0
2022-02-28 15:15:00,128.53,128.77,128.51,128.71,9110.0,123.0176,123.2473,122.9984,123.1898,9110.0
2022-02-28 15:20:00,128.7,129.09,128.7,128.96,13591.0,123.1803,123.5535,123.1803,123.4291,13591.0
2022-02-28 15:25:00,128.99,129.1,128.89,128.91,24353.0,123.4578,123.5631,123.3621,123.3813,24353.0
2022-02-28 15:30:00,128.82,128.85,128.57,128.57,25357.0,123.2951,123.3238,123.0558,123.0558,25357.0
2022-02-28 15:35:00,128.57,128.59,128.34,128.41,31519.0,123.0558,123.075,122.8357,122.9027,31519.0
2022-02-28 15:40:00,128.51,129.02,128.51,128.97,39148.0,122.9984,123.4865,122.9984,123.4387,39148.0
2022-02-28 15:45:00,128.96,129.37,128.96,129.29,47152.0,123.4291,123.8215,123.4291,123.745,47152.0
2022-02-28 15:50:00,129.29,129.62,129.26,129.62,47047.0,123.745,124.0608,123.7162,124.0608,47047.0
2022-02-28 15:55:00,129.63,129.87,129.56,129.87,125728.0,124.0704,124.3001,124.0034,124.3001,125728.0
2022-03-01 09:30:00,129.86,130.18,129.8,130.17,16788.0,124.2905,124.5968,124.2331,124.5872,16788.0
2022-03-01 09:35:00,130.29,130.5,130.19,130.32,22219.0,124.7021,124.9031,124.6064,124.7308,22219.0
2022-03-01 09:40:00,130.34,130.4,130.02,130.04,16727.0,124.7499,124.8074,124.4437,124.4628,16727.0
2022-03-01 09:45:00,130.1,130.32,129.92,130.32,24464.0,124.5202,124.7308,124.3479,124.7308,24464.0
2022-03-01 09:50:00,130.32,130.32,129.71,129.96,37860.0,124.7308,124.7308,124.1469,124.3862,37860.0
2022-03-01 09:55:00,130.0,130.05,129.81,129.86,21058.0,124.4245,124.4724,124.2427,124.2905,21058.0
2022-03-01 10:00:00,129.9,130.3,129.72,129.81,60100.0,124.3288,124.7116,124.1565,124.2427,60100.0
2022-03-01 10:05:00,129.78,130.03,129.73,129.77,19724.0,124.2139,124.4532,124.1661,124.2044,19724.0
2022-03-01 10:10:00,129.72,129.72,129.49,129.64,32661.0,124.1565,124.1565,123.9364,124.08,32661.0
2022-03-01 10:15:00,129.6,129.93,129.6,129.88,21885.0,124.0417,124.3575,124.0417,124.3097,21885.0
2022-03-01 10:20:00,129.89,130.1,129.76,129.83,31871.0,124.3192,124.5202,124.1948,124.2618,31871.0
2022-03-01 10:25:00,129.87,129.95,129.69,129.86,11350.0,124.3001,124.3767,124.1278,124.2905,11350.0
2022-03-01 10:30:00,129.86,129.94,129.59,129.6,23038.0,124.2905,124.3671,124.0321,124.0417,23038.0
2022-03-01 10:35:00,129.63,129.73,129.54,129.54,7900.0,124.0704,124.1661,123.9842,123.9842,7900.0
2022-03-01 10:40:00,129.52,129.52,129.16,129.19,8500.0,123.9651,123.9651,123.6205,123.6493,8500.0
2022-03-01 10:45:00,129.18,129.27,129.07,129.24,26262.0,123.6397,123.7258,123.5344,123.6971,26262.0
2022-03-01 10:50:00,129.23,129.4,129.18,129.36,6273.0,123.6875,123.8502,123.6397,123.812,6273.0
2022-03-01 10:55:00,129.24,129.33,129.1,129.14,9556.0,123.6971,123.7832,123.5631,123.6014,9556.0
2022-03-01 11:00:00,129.16,129.58,129.15,129.53,11225.0,123.6205,124.0225,123.611,123.9747,11225.0
2022-03-01 11:05:00,129.51,129.51,129.32,129.36,19555.0,123.9555,123.9555,123.7737,123.812,19555.0
2022-03-01 11:10:00,129.38,129.62,129.37,129.61,13501.0,123.8311,124.0608,123.8215,124.0512,13501.0
2022-03-01 11:15:00,129.62,129.64,129.35,129.36,3400.0,124.0608,124.08,123.8024,123.812,3400.0
2022-03-01 11:20:00,129.36,129.6,129.36,129.52,2322.0,123.812,124.0417,123.812,123.9651,2322.0
2022-03-01 11:25:00,129.53,129.54,129.21,129.24,4798.0,123.9747,123.9842,123.6684,123.6971,4798.0
2022-03-01 11:30:00,129.31,129.31,128.74,128.76,18465.0,123.7641,123.7641,123.2186,123.2377,18465.0
2022-03-01 11:35:00,128.79,128.81,128.66,128.73,24008.0,123.2664,123.2855,123.142,123.209,24008.0
2022-03-01 11:40:00,128.73,128.75,128.64,128.71,6970.0,123.209,123.2281,123.1228,123.1898,6970.0
2022-03-01 11:45:00,128.72,128.72,128.31,128.4,34314.0,123.1994,123.1994,122.807,122.8931,34314.0
2022-03-01 11:50:00,128.47,128.47,128.31,128.31,3689.0,122.9601,122.9601,122.807,122.807,3689.0
2022-03-01 11:55:00,128.35,128.35,128.12,128.28,25061.0,122.8453,122.8453,122.6251,122.7783,25061.0
2022-03-01 12:00:00,128.24,128.29,128.12,128.13,6261.0,122.74,122.7879,122.6251,122.6347,6261.0
2022-03-01 12:05:00,128.15,128.19,127.94,128.0,31136.0,122.6539,122.6921,122.4529,122.5103,31136.0
2022-03-01 12:10:00,127.98,128.21,127.85,128.21,13066.0,122.4911,122.7113,122.3667,122.7113,13066.0
2022-03-01 12:15:00,128.2,128.44,128.09,128.37,8845.0,122.7017,122.9314,122.5964,122.8644,8845.0
2022-03-01 12:20:00,128.34,128.4,128.23,128.24,4695.0,122.8357,122.8931,122.7304,122.74,4695.0
2022-03-01 12:25:00,128.3,128.44,128.22,128.44,4126.0,122.7974,122.9314,122.7209,122.9314,4126.0
2022-03-01 12:30:00,128.3,128.55,128.26,128.48,16350.0,122.7974,123.0367,122.7591,122.9697,16350.0
2022-03-01 12:35:00,128.41,128.46,128.32,128.36,9346.0,122.9027,122.9506,122.8166,122.8548,9346.0
2022-03-01 12:40:00,128.38,128.59,128.38,128.57,9915.0,122.874,123.075,122.874,123.0558,9915.0
2022-03-01 12:45:00,128.6,128.72,128.51,128.7,6117.0,123.0846,123.1994,122.9984,123.1803,6117.0
2022-03-01 12:50:00,128.67,128.77,128.57,128.59,4177.0,123.1516,123.2473,123.0558,123.075,4177.0
2022-03-01 12:55:00,128.64,128.74,128.55,128.71,26270.0,123.1228,123.2186,123.0367,123.1898,26270.0
2022-03-01 13:00:00,128.67,128.88,128.61,128.72,11972.0,123.1516,123.3525,123.0941,123.1994,11972.0
2022-03-01 13:05:00,128.71,128.73,128.42,128.53,25109.0,123.1898,123.209,122.9123,123.0176,25109.0
2022-03-01 13:10:00,128.56,128.56,128.21,128.27,53965.0,123.0463,123.0463,122.7113,122.7687,53965.0
2022-03-01 13:15:00,128.27,128.27,128.15,128.17,9956.0,122.7687,122.7687,122.6539,122.673,9956.0
2022-03-01 13:20:00,128.17,128.26,128.01,128.02,9106.0,122.673,122.7591,122.5199,122.5294,9106.0
2022-03-01 13:25:00,127.98,127.99,127.75,127.75,5721.0,122.4911,122.5007,122.271,122.271,5721.0
2022-03-01 13:30:00,127.75,127.94,127.71,127.83,19919.0,122.271,122.4529,122.2327,122.3476,19919.0
2022-03-01 13:35:00,127.79,128.06,127.75,128.06,10270.0,122.3093,122.5677,122.271,122.5677,10270.0
2022-03-01 13:40:00,128.02,128.1,127.9,127.95,9463.0,122.5294,122.606,122.4146,122.4624,9463.0
2022-03-01 13:45:00,128.0,128.11,127.82,127.91,23684.0,122.5103,122.6156,122.338,122.4241,23684.0
2022-03-01 13:50:00,127.93,128.04,127.88,128.02,6956.0,122.4433,122.5486,122.3954,122.5294,6956.0
2022-03-01 13:55:00,128.04,128.17,127.97,128.01,9485.0,122.5486,122.673,122.4816,122.5199,9485.0
2022-03-01 14:00:00,128.07,128.07,127.79,128.0,17728.0,122.5773,122.5773,122.3093,122.5103,17728.0
2022-03-01 14:05:00,127.96,128.09,127.9,127.91,8393.0,122.472,122.5964,122.4146,122.4241,8393.0
2022-03-01 14:10:00,127.95,127.95,127.77,127.83,14265.0,122.4624,122.4624,122.2902,122.3476,14265.0
2022-03-01 14:15:00,127.88,128.11,127.69,128.08,22623.0,122.3954,122.6156,122.2136,122.5869,22623.0
2022-03-01 14:20:00,128.09,128.38,128.03,128.37,13044.0,122.5964,122.874,122.539,122.8644,13044.0
2022-03-01 14:25:00,128.38,128.45,128.3,128.39,5691.0,122.874,122.941,122.7974,122.8836,5691.0
2022-03-01 14:30:00,128.42,128.42,128.22,128.29,18130.0,122.9123,122.9123,122.7209,122.7879,18130.0
2022-03-01 14:35:00,128.31,128.66,128.3,128.61,7008.0,122.807,123.142,122.7974,123.0941,7008.0
2022-03-01 14:40:00,128.59,128.67,128.52,128.59,5521.0,123.075,123.1516,123.008,123.075,5521.0
2022-03-01 14:45:00,128.62,128.64,128.35,128.41,23913.0,123.1037,123.1228,122.8453,122.9027,23913.0
2022-03-01 14:50:00,128.41,128.42,128.13,128.13,11850.0,122.9027,122.9123,122.6347,122.6347,11850.0
2022-03-01 14:55:00,128.15,128.2,128.03,128.1,9917.0,122.6539,122.7017,122.539,122.606,9917.0
2022-03-01 15:00:00,128.11,128.67,128.08,128.67,13695.0,122.6156,123.1516,122.5869,123.1516,13695.0
2022-03-01 15:05:00,128.72,128.88,128.69,128.79,50850.0,123.1994,123.3525,123.1707,123.2664,50850.0
2022-03-01 15:10:00,128.83,128.83,128.48,128.57,12454.0,123.3047,123.3047,122.9697,123.0558,12454.0
2022-03-01 15:15:00,128.58,128.6,128.26,128.29,10553.0,123.0654,123.0846,122.7591,122.7879,10553.0
2022-03-01 15:20:00,128.31,128.34,128.1,128.27,154216.0,122.807,122.8357,122.606,122.7687,154216.0
2022-03-01 15:25:00,128.19,128.24,127.99,128.0,16243.0,122.6921,122.74,122.5007,122.5103,16243.0
2022-03-01 15:30:00,127.98,128.08,127.78,128.05,30408.0,122.4911,122.5869,122.2997,122.5581,30408.0
2022-03-01 15:35:00,127.99,128.13,127.89,128.05,18531.0,122.5007,122.6347,122.405,122.5581,18531.0
2022-03-01 15:40:00,128.01,128.17,127.77,127.78,30089.0,122.5199,122.673,122.2902,122.2997,30089.0
2022-03-01 15:45:00,127.77,127.8,127.43,127.44,32299.0,122.2902,122.3189,121.9647,121.9743,32299.0
2022-03-01 15:50:00,127.37,127.96,127.3,127.91,61957.0,121.9073,122.472,121.8403,122.4241,61957.0
2022-03-01 15:55:00,127.88,128.21,127.74,128.14,43970.0,122.3954,122.7113,122.2614,122.6443,43970.0
2022-03-02 09:30:00,128.77,128.85,128.52,128.52,18990.0,123.2473,123.3238,123.008,123.008,18990.0
2022-03-02 09:35:00,128.52,128.64,128.5,128.58,7313.0,123.008,123.1228,122.9888,123.0654,7313.0
2022-03-02 09:40:00,128.57,129.22,128.56,129.19,20262.0,123.0558,123.678,123.0463,123.6493,20262.0
2022-03-02 09:45:00,129.22,129.33,129.09,129.22,15878.0,123.678,123.7832,123.5535,123.678,15878.0
2022-03-02 09:50:00,129.22,129.3,129.06,129.12,9688.0,123.678,123.7545,123.5248,123.5823,9688.0
2022-03-02 09:55:00,129.18,129.22,128.82,129.03,38558.0,123.6397,123.678,123.2951,123.4961,38558.0
2022-03-02 10:00:00,129.04,129.33,129.04,129.33,21432.0,123.5057,123.7832,123.5057,123.7832,21432.0
2022-03-02 10:05:00,129.34,129.36,128.53,128.61,26603.0,123.7928,123.812,123.0176,123.0941,26603.0
2022-03-02 10:10:00,128.64,128.78,128.49,128.6,18864.0,123.1228,123.2568,122.9793,123.0846,18864.0
2022-03-02 10:15:00,128.61,128.75,128.55,128.71,10409.0,123.0941,123.2281,123.0367,123.1898,10409.0
2022-03-02 10:20:00,128.73,129.0,128.73,128.83,13143.0,123.209,123.4674,123.209,123.3047,13143.0
2022-03-02 10:25:00,128.82,129.67,128.62,129.49,41278.0,123.2951,124.1087,123.1037,123.9364,41278.0
2022-03-02 10:30:00,129.57,129.7,129.16,129.29,34523.0,124.013,124.1374,123.6205,123.745,34523.0
2022-03-02 10:35:00,129.28,129.76,129.21,129.63,30822.0,123.7354,124.1948,123.6684,124.0704,30822.0
2022-03-02 10:40:00,129.6,129.64,129.44,129.5,5560.0,124.0417,124.08,123.8885,123.946,5560.0
2022-03-02 10:45:00,129.57,129.67,129.29,129.62,13331.0,124.013,124.1087,123.745,124.0608,13331.0
2022-03-02 10:50:00,129.65,129.72,129.23,129.23,32795.0,124.0895,124.1565,123.6875,123.6875,32795.0
2022-03-02 10:55:00,129.24,129.58,129.24,129.54,109787.0,123.6971,124.0225,123.6971,123.9842,109787.0
2022-03-02 11:00:00,129.48,130.07,129.26,129.98,27616.0,123.9268,124.4915,123.7162,124.4054,27616.0
2022-03-02 11:05:00,130.04,130.27,129.83,130.15,40502.0,124.4628,124.6829,124.2618,124.5681,40502.0
2022-03-02 11:10:00,130.18,130.29,130.08,130.29,7976.0,124.5968,124.7021,124.5011,124.7021,7976.0
2022-03-02 11:15:00,130.27,130.34,130.17,130.23,12912.0,124.6829,124.7499,124.5872,124.6446,12912.0
2022-03-02 11:20:00,130.23,130.23,130.0,130.13,3893.0,124.6446,124.6446,124.4245,124.5489,3893.0
2022-03-02 11:25:00,130.17,130.47,130.17,130.34,6097.0,124.5872,124.8744,124.5872,124.7499,6097.0
2022-03-02 11:30:00,130.37,130.68,130.37,130.58,8210.0,124.7786,125.0753,124.7786,124.9796,8210.0
2022-03-02 11:35:00,130.55,130.55,130.27,130.43,22672.0,124.9509,124.9509,124.6829,124.8361,22672.0
2022-03-02 11:40:00,130.4,130.49,130.1,130.1,11687.0,124.8074,124.8935,124.5202,124.5202,11687.0
2022-03-02 11:45:00,130.11,130.34,130.1,130.15,8537.0,124.5298,124.7499,124.5202,124.5681,8537.0
2022-03-02 11:50:00,130.18,130.29,130.16,130.18,6379.0,124.5968,124.7021,124.5776,124.5968,6379.0
2022-03-02 11:55:00,130.31,130.38,130.18,130.35,6803.0,124.7212,124.7882,124.5968,124.7595,6803.0
2022-03-02 12:00:00,130.35,130.49,130.31,130.44,5057.0,124.7595,124.8935,124.7212,124.8456,5057.0
2022-03-02 12:05:00,130.38,130.47,130.2,130.47,14012.0,124.7882,124.8744,124.6159,124.8744,14012.0
2022-03-02 12:10:00,130.5,130.69,130.47,130.59,21252.0,124.9031,125.0849,124.8744,124.9892,21252.0
2022-03-02 12:15:00,130.59,130.64,130.49,130.55,52026.0,124.9892,125.0371,124.8935,124.9509,52026.0
2022-03-02 12:20:00,130.55,130.59,130.39,130.41,4500.0,124.9509,124.9892,124.7978,124.8169,4500.0
2022-03-02 12:25:00,130.4,130.49,130.17,130.46,31042.0,124.8074,124.8935,124.5872,124.8648,31042.0
2022-03-02 12:30:00,130.48,130.6,130.44,130.56,27814.0,124.8839,124.9988,124.8456,124.9605,27814.0
2022-03-02 12:35:00,130.54,130.61,130.46,130.57,13140.0,124.9414,125.0083,124.8648,124.9701,13140.0
2022-03-02 12:40:00,130.61,130.61,130.45,130.55,65181.0,125.0083,125.0083,124.8552,124.9509,65181.0
2022-03-02 12:45:00,130.58,130.59,130.47,130.54,31088.0,124.9796,124.9892,124.8744,124.9414,31088.0
2022-03-02 12:50:00,130.53,130.58,130.34,130.53,14875.0,124.9318,124.9796,124.7499,124.9318,14875.0
2022-03-02 12:55:00,130.5,130.53,130.41,130.53,10503.0,124.9031,124.9318,124.8169,124.9318,10503.0
2022-03-02 13:00:00,130.61,130.78,130.58,130.75,25690.0,125.0083,125.1711,124.9796,125.1423,25690.0
2022-03-02 13:05:00,130.79,130.84,130.75,130.78,5113.0,125.1806,125.2285,125.1423,125.1711,5113.0
2022-03-02 13:10:00,130.8,130.9,130.76,130.81,21957.0,125.1902,125.2859,125.1519,125.1998,21957.0
2022-03-02 13:15:00,130.86,130.86,130.71,130.72,14867.0,125.2476,125.2476,125.1041,125.1136,14867.0
2022-03-02 13:20:00,130.75,130.82,130.7,130.73,17077.0,125.1423,125.2093,125.0945,125.1232,17077.0
2022-03-02 13:25:00,130.7,130.79,130.7,130.72,3257.0,125.0945,125.1806,125.0945,125.1136,3257.0
2022-03-02 13:30:00,130.78,130.97,130.78,130.92,6014.0,125.1711,125.3529,125.1711,125.3051,6014.0
2022-03-02 13:35:00,130.83,130.93,130.82,130.92,27749.0,125.2189,125.3146,125.2093,125.3051,27749.0
2022-03-02 13:40:00,130.91,130.91,130.72,130.84,15335.0,125.2955,125.2955,125.1136,125.2285,15335.0
2022-03-02 13:45:00,130.86,130.86,130.59,130.63,133057.0,125.2476,125.2476,124.9892,125.0275,133057.0
2022-03-02 13:50:00,130.65,130.8,130.65,130.78,25074.0,125.0466,125.1902,125.0466,125.1711,25074.0
2022-03-02 13:55:00,130.76,130.86,130.67,130.76,20586.0,125.1519,125.2476,125.0658,125.1519,20586.0
2022-03-02 14:00:00,130.78,130.9,130.68,130.9,10687.0,125.1711,125.2859,125.0753,125.2859,10687.0
2022-03-02 14:05:00,130.89,130.97,130.86,130.89,26057.0,125.2763,125.3529,125.2476,125.2763,26057.0
2022-03-02 14:10:00,130.88,130.98,130.86,130.9,39811.0,125.2668,125.3625,125.2476,125.2859,39811.0
2022-03-02 14:15:00,130.88,130.94,130.85,130.93,43744.0,125.2668,125.3242,125.2381,125.3146,43744.0
2022-03-02 14:20:00,130.94,131.05,130.74,130.76,40224.0,125.3242,125.4295,125.1328,125.1519,40224.0
2022-03-02 14:25:00,130.76,130.77,130.56,130.69,10927.0,125.1519,125.1615,124.9605,125.0849,10927.0
2022-03-02 14:30:00,130.67,130.69,130.59,130.69,10633.0,125.0658,125.0849,124.9892,125.0849,10633.0
2022-03-02 14:35:00,130.72,130.79,130.7,130.74,18619.0,125.1136,125.1806,125.0945,125.1328,18619.0
2022-03-02 14:40:00,130.78,130.91,130.78,130.91,20131.0,125.1711,125.2955,125.1711,125.2955,20131.0
2022-03-02 14:45:00,130.89,130.89,130.71,130.81,16909.0,125.2763,125.2763,125.1041,125.1998,16909.0
2022-03-02 14:50:00,130.83,130.96,130.61,130.64,21599.0,125.2189,125.3433,125.0083,125.0371,21599.0
2022-03-02 14:55:00,130.66,130.71,130.48,130.61,20142.0,125.0562,125.1041,124.8839,125.0083,20142.0
2022-03-02 15:00:00,130.59,130.89,130.57,130.83,25805.0,124.9892,125.2763,124.9701,125.2189,25805.0
2022-03-02 15:05:00,130.83,130.88,130.7,130.74,34000.0,125.2189,125.2668,125.0945,125.1328,34000.0
2022-03-02 15:10:00,130.72,130.79,130.55,130.61,89020.0,125.1136,125.1806,124.9509,125.0083,89020.0
2022-03-02 15:15:00,130.61,130.69,130.51,130.66,13718.0,125.0083,125.0849,124.9126,125.0562,13718.0
2022-03-02 15:20:00,130.64,130.76,130.52,130.65,17358.0,125.0371,125.1519,124.9222,125.0466,17358.0
2022-03-02 15:25:00,130.66,130.83,130.62,130.8,7941.0,125.0562,125.2189,125.0179,125.1902,7941.0
2022-03-02 15:30:00,130.78,130.94,130.75,130.86,13112.0,125.1711,125.3242,125.1423,125.2476,13112.0
2022-03-02 15:35:00,130.89,130.94,130.79,130.79,10202.0,125.2763,125.3242,125.1806,125.1806,10202.0
2022-03-02 15:40:00,130.79,130.87,130.73,130.81,13759.0,125.1806,125.2572,125.1232,125.1998,13759.0
2022-03-02 15:45:00,130.83,130.97,130.77,130.93,19647.0,125.2189,125.3529,125.1615,125.3146,19647.0
2022-03-02 15:50:00,130.93,131.06,130.8,130.88,33060.0,125.3146,125.439,125.1902,125.2668,33060.0
2022-03-02 15:55:00,130.84,130.84,130.5,130.55,28160.0,125.2285,125.2285,124.9031,124.9509,28160.0
2022-03-03 09:30:00,131.46,131.46,131.23,131.24,25238.0,125.8219,125.8219,125.6018,125.6113,25238.0
2022-03-03 09:35:00,131.27,131.27,131.03,131.26,10530.0,125.64,125.64,125.4103,125.6305,10530.0
2022-03-03 09:40:00,131.24,131.34,131.18,131.31,11251.0,125.6113,125.707,125.5539,125.6783,11251.0
2022-03-03 09:45:00,131.22,131.52,130.98,131.06,34224.0,125.5922,125.8793,125.3625,125.439,34224.0
2022-03-03 09:50:00,131.04,131.16,130.97,131.05,14850.0,125.4199,125.5348,125.3529,125.4295,14850.0
2022-03-03 09:55:00,131.05,131.33,131.0,131.24,21852.0,125.4295,125.6975,125.3816,125.6113,21852.0
2022-03-03 10:00:00,131.26,131.44,131.14,131.27,49538.0,125.6305,125.8028,125.5156,125.64,49538.0
2022-03-03 10:05:00,131.21,131.23,130.96,131.05,13487.0,125.5826,125.6018,125.3433,125.4295,13487.0
2022-03-03 10:10:00,131.07,131.16,130.9,131.02,24192.0,125.4486,125.5348,125.2859,125.4008,24192.0
2022-03-03 10:15:00,130.95,130.99,130.7,130.8,12908.0,125.3338,125.3721,125.0945,125.1902,12908.0
2022-03-03 10:20:00,130.8,130.81,130.41,130.48,16007.0,125.1902,125.1998,124.8169,124.8839,16007.0
2022-03-03 10:25:00,130.46,130.55,130.36,130.48,10177.0,124.8648,124.9509,124.7691,124.8839,10177.0
2022-03-03 10:30:00,130.46,130.58,130.4,130.44,34976.0,124.8648,124.9796,124.8074,124.8456,34976.0
2022-03-03 10:35:00,130.43,130.5,130.08,130.09,20395.0,124.8361,124.9031,124.5011,124.5107,20395.0
2022-03-03 10:40:00,130.11,130.23,129.98,130.04,21928.0,124.5298,124.6446,124.4054,124.4628,21928.0
2022-03-03 10:45:00,130.01,130.08,129.96,130.05,18844.0,124.4341,124.5011,124.3862,124.4724,18844.0
2022-03-03 10:50:00,130.02,130.05,129.8,129.82,19418.0,124.4437,124.4724,124.2331,124.2522,19418.0
2022-03-03 10:55:00,129.81,129.85,129.66,129.66,25351.0,124.2427,124.2809,124.0991,124.0991,25351.0
2022-03-03 11:00:00,129.65,129.81,129.65,129.78,26869.0,124.0895,124.2427,124.0895,124.2139,26869.0
2022-03-03 11:05:00,129.79,129.85,129.6,129.78,18612.0,124.2235,124.2809,124.0417,124.2139,18612.0
2022-03-03 11:10:00,129.76,129.79,129.53,129.54,7477.0,124.1948,124.2235,123.9747,123.9842,7477.0
2022-03-03 11:15:00,129.5,129.67,129.39,129.66,13984.0,123.946,124.1087,123.8407,124.0991,13984.0
2022-03-03 11:20:00,129.7,129.95,129.7,129.94,10902.0,124.1374,124.3767,124.1374,124.3671,10902.0
2022-03-03 11:25:00,129.93,130.1,129.93,130.05,9900.0,124.3575,124.5202,124.3575,124.4724,9900.0
2022-03-03 11:30:00,130.02,130.1,129.96,130.07,14169.0,124.4437,124.5202,124.3862,124.4915,14169.0
2022-03-03 11:35:00,130.03,130.04,129.83,129.96,14832.0,124.4532,124.4628,124.2618,124.3862,14832.0
2022-03-03 11:40:00,129.95,130.26,129.93,130.22,11370.0,124.3767,124.6734,124.3575,124.6351,11370.0
2022-03-03 11:45:00,130.19,130.23,130.05,130.05,13060.0,124.6064,124.6446,124.4724,124.4724,13060.0
2022-03-03 11:50:00,130.1,130.22,130.02,130.15,15891.0,124.5202,124.6351,124.4437,124.5681,15891.0
2022-03-03 11:55:00,130.11,130.38,129.88,130.36,20831.0,124.5298,124.7882,124.3097,124.7691,20831.0
2022-03-03 12:00:00,130.15,130.31,130.14,130.27,5345.0,124.5681,124.7212,124.5585,124.6829,5345.0
2022-03-03 12:05:00,130.32,130.41,130.17,130.41,5343.0,124.7308,124.8169,124.5872,124.8169,5343.0
2022-03-03 12:10:00,130.39,130.52,130.32,130.42,21754.0,124.7978,124.9222,124.7308,124.8265,21754.0
2022-03-03 12:15:00,130.41,130.48,130.34,130.44,7683.0,124.8169,124.8839,124.7499,124.8456,7683.0
2022-03-03 12:20:00,130.36,130.38,130.19,130.22,9167.0,124.7691,124.7882,124.6064,124.6351,9167.0
2022-03-03 12:25:00,130.22,130.23,129.9,129.93,58262.0,124.6351,124.6446,124.3288,124.3575,58262.0
2022-03-03 12:30:00,129.98,130.99,129.9,130.86,90760.0,124.4054,125.3721,124.3288,125.2476,90760.0
2022-03-03 12:35:00,130.83,131.08,130.64,130.64,15740.0,125.2189,125.4582,125.0371,125.0371,15740.0
2022-03-03 12:40:00,130.6,130.6,130.41,130.6,10979.0,124.9988,124.9988,124.8169,124.9988,10979.0
2022-03-03 12:45:00,130.61,130.69,130.38,130.67,4824.0,125.0083,125.0849,124.7882,125.0658,4824.0
2022-03-03 12:50:00,130.59,130.62,130.45,130.55,5547.0,124.9892,125.0179,124.8552,124.9509,5547.0
2022-03-03 12:55:00,130.56,130.74,130.52,130.66,4334.0,124.9605,125.1328,124.9222,125.0562,4334.0
2022-03-03 13:00:00,130.64,130.77,130.54,130.77,4398.0,125.0371,125.1615,124.9414,125.1615,4398.0
2022-03-03 13:05:00,130.68,130.89,130.61,130.67,15539.0,125.0753,125.2763,125.0083,125.0658,15539.0
2022-03-03 13:10:00,130.63,130.83,130.63,130.83,5465.0,125.0275,125.2189,125.0275,125.2189,5465.0
2022-03-03 13:15:00,130.8,131.03,130.8,131.03,18692.0,125.1902,125.4103,125.1902,125.4103,18692.0
2022-03-03 13:20:00,130.96,131.01,130.9,130.99,39388.0,125.3433,125.3912,125.2859,125.3721,39388.0
2022-03-03 13:25:00,130.98,131.05,130.91,131.05,18400.0,125.3625,125.4295,125.2955,125.4295,18400.0
2022-03-03 13:30:00,130.96,130.96,130.58,130.63,20197.0,125.3433,125.3433,124.9796,125.0275,20197.0
2022-03-03 13:35:00,130.7,130.81,130.69,130.72,8383.0,125.0945,125.1998,125.0849,125.1136,8383.0
2022-03-03 13:40:00,130.7,130.75,130.58,130.69,12833.0,125.0945,125.1423,124.9796,125.0849,12833.0
2022-03-03 13:45:00,130.7,130.83,130.6,130.81,27865.0,125.0945,125.2189,124.9988,125.1998,27865.0
2022-03-03 13:50:00,130.78,130.89,130.77,130.81,11407.0,125.1711,125.2763,125.1615,125.1998,11407.0
2022-03-03 13:55:00,130.82,130.9,130.74,130.75,23674.0,125.2093,125.2859,125.1328,125.1423,23674.0
2022-03-03 14:00:00,130.77,130.94,130.75,130.78,12615.0,125.1615,125.3242,125.1423,125.1711,12615.0
2022-03-03 14:05:00,130.77,130.84,130.7,130.71,12329.0,125.1615,125.2285,125.0945,125.1041,12329.0
2022-03-03 14:10:00,130.72,131.11,130.62,131.08,18962.0,125.1136,125.4869,125.0179,125.4582,18962.0
2022-03-03 14:15:00,131.06,131.11,130.99,131.01,7931.0,125.439,125.4869,125.3721,125.3912,7931.0
2022-03-03 14:20:00,131.01,131.01,130.85,130.88,11854.0,125.3912,125.3912,125.2381,125.2668,11854.0
2022-03-03 14:25:00,130.87,130.99,130.87,130.97,13385.0,125.2572,125.3721,125.2572,125.3529,13385.0
2022-03-03 14:30:00,130.95,130.96,130.83,130.87,36547.0,125.3338,125.3433,125.2189,125.2572,36547.0
2022-03-03 14:35:00,130.88,130.89,130.77,130.77,10523.0,125.2668,125.2763,125.1615,125.1615,10523.0
2022-03-03 14:40:00,130.75,130.85,130.52,130.57,23724.0,125.1423,125.2381,124.9222,124.9701,23724.0
2022-03-03 14:45:00,130.58,130.6,130.35,130.36,15117.0,124.9796,124.9988,124.7595,124.7691,15117.0
2022-03-03 14:50:00,130.36,130.4,130.17,130.24,13651.0,124.7691,124.8074,124.5872,124.6542,13651.0
2022-03-03 14:55:00,130.24,130.29,130.17,130.29,10776.0,124.6542,124.7021,124.5872,124.7021,10776.0
2022-03-03 15:00:00,130.21,130.21,129.92,129.92,26425.0,124.6255,124.6255,124.3479,124.3479,26425.0
2022-03-03 15:05:00,129.94,130.11,129.83,129.91,33365.0,124.3671,124.5298,124.2618,124.3384,33365.0
2022-03-03 15:10:00,129.92,130.02,129.88,129.99,37216.0,124.3479,124.4437,124.3097,124.4149,37216.0
2022-03-03 15:15:00,129.97,130.19,129.95,130.12,15921.0,124.3958,124.6064,124.3767,124.5394,15921.0
2022-03-03 15:20:00,130.11,130.2,129.96,130.03,12208.0,124.5298,124.6159,124.3862,124.4532,12208.0
2022-03-03 15:25:00,130.06,130.28,130.05,130.28,9036.0,124.4819,124.6925,124.4724,124.6925,9036.0
2022-03-03 15:30:00,130.22,130.25,129.83,129.86,14767.0,124.6351,124.6638,124.2618,124.2905,14767.0
2022-03-03 15:35:00,129.86,129.98,129.72,129.95,37513.0,124.2905,124.4054,124.1565,124.3767,37513.0
2022-03-03 15:40:00,129.94,129.94,129.66,129.66,34106.0,124.3671,124.3671,124.0991,124.0991,34106.0
2022-03-03 15:45:00,129.65,129.81,129.53,129.79,23025.0,124.0895,124.2427,123.9747,124.2235,23025.0
2022-03-03 15:50:00,129.76,130.03,129.6,129.98,20095.0,124.1948,124.4532,124.0417,124.4054,20095.0
2022-03-03 15:55:00,129.91,130.09,129.86,130.07,22872.0,124.3384,124.5107,124.2905,124.4915,22872.0
2022-03-04 09:30:00,129.1,129.24,129.02,129.02,18732.0,123.5631,123.6971,123.4865,123.4865,18732.0
2022-03-04 09:35:00,129.0,129.23,128.95,128.95,39453.0,123.4674,123.6875,123.4195,123.4195,39453.0
2022-03-04 09:40:00,128.99,128.99,128.7,128.76,4325.0,123.4578,123.4578,123.1803,123.2377,4325.0
2022-03-04 09:45:00,128.82,128.82,128.27,128.28,25492.0,123.2951,123.2951,122.7687,122.7783,25492.0
2022-03-04 09:50:00,128.29,128.64,128.23,128.49,19043.0,122.7879,123.1228,122.7304,122.9793,19043.0
2022-03-04 09:55:00,128.5,129.01,128.39,128.96,23395.0,122.9888,123.477,122.8836,123.4291,23395.0
2022-03-04 10:00:00,128.93,129.14,128.81,128.84,35722.0,123.4004,123.6014,123.2855,123.3143,35722.0
2022-03-04 10:05:00,128.82,128.84,128.42,128.46,18362.0,123.2951,123.3143,122.9123,122.9506,18362.0
2022-03-04 10:10:00,128.47,128.52,128.11,128.25,13055.0,122.9601,123.008,122.6156,122.7496,13055.0
2022-03-04 10:15:00,128.16,128.32,128.04,128.18,28952.0,122.6634,122.8166,122.5486,122.6826,28952.0
2022-03-04 10:20:00,128.19,128.33,128.07,128.22,67148.0,122.6921,122.8261,122.5773,122.7209,67148.0
2022-03-04 10:25:00,128.24,128.37,128.08,128.26,11167.0,122.74,122.8644,122.5869,122.7591,11167.0
2022-03-04 10:30:00,128.23,128.24,127.98,128.08,21152.0,122.7304,122.74,122.4911,122.5869,21152.0
2022-03-04 10:35:00,128.09,128.46,128.09,128.26,10248.0,122.5964,122.9506,122.5964,122.7591,10248.0
2022-03-04 10:40:00,128.25,128.25,127.97,127.99,9127.0,122.7496,122.7496,122.4816,122.5007,9127.0
2022-03-04 10:45:00,127.98,128.07,127.84,127.95,8787.0,122.4911,122.5773,122.3572,122.4624,8787.0
2022-03-04 10:50:00,127.87,128.04,127.83,127.99,4583.0,122.3859,122.5486,122.3476,122.5007,4583.0
2022-03-04 10:55:00,127.91,127.91,127.74,127.77,7427.0,122.4241,122.4241,122.2614,122.2902,7427.0
2022-03-04 11:00:00,127.73,127.87,127.71,127.72,17262.0,122.2519,122.3859,122.2327,122.2423,17262.0
2022-03-04 11:05:00,127.74,127.81,127.67,127.78,13959.0,122.2614,122.3284,122.1944,122.2997,13959.0
2022-03-04 11:10:00,127.77,127.77,127.61,127.71,5189.0,122.2902,122.2902,122.137,122.2327,5189.0
2022-03-04 11:15:00,127.69,128.01,127.66,127.91,13062.0,122.2136,122.5199,122.1849,122.4241,13062.0
2022-03-04 11:20:00,127.83,127.99,127.76,127.97,7235.0,122.3476,122.5007,122.2806,122.4816,7235.0
2022-03-04 11:25:00,127.94,128.08,127.85,127.98,7428.0,122.4529,122.5869,122.3667,122.4911,7428.0
2022-03-04 11:30:00,127.96,128.03,127.78,127.92,4356.0,122.472,122.539,122.2997,122.4337,4356.0
2022-03-04 11:35:00,127.88,128.18,127.71,128.16,6775.0,122.3954,122.6826,122.2327,122.6634,6775.0
2022-03-04 11:40:00,128.14,128.27,128.07,128.08,8251.0,122.6443,122.7687,122.5773,122.5869,8251.0
2022-03-04 11:45:00,128.15,128.3,128.15,128.25,8592.0,122.6539,122.7974,122.6539,122.7496,8592.0
2022-03-04 11:50:00,128.25,128.25,128.1,128.14,5060.0,122.7496,122.7496,122.606,122.6443,5060.0
2022-03-04 11:55:00,128.16,128.2,128.08,128.13,12670.0,122.6634,122.7017,122.5869,122.6347,12670.0
2022-03-04 12:00:00,128.18,128.18,127.98,128.16,8961.0,122.6826,122.6826,122.4911,122.6634,8961.0
2022-03-04 12:05:00,128.15,128.36,128.05,128.3,8427.0,122.6539,122.8548,122.5581,122.7974,8427.0
2022-03-04 12:10:00,128.32,128.75,128.32,128.69,14883.0,122.8166,123.2281,122.8166,123.1707,14883.0
2022-03-04 12:15:00,128.67,128.92,128.67,128.77,11473.0,123.1516,123.3908,123.1516,123.2473,11473.0
2022-03-04 12:20:00,128.74,128.8,128.57,128.59,25174.0,123.2186,123.276,123.0558,123.075,25174.0
2022-03-04 12:25:00,128.58,128.83,128.47,128.82,5879.0,123.0654,123.3047,122.9601,123.2951,5879.0
2022-03-04 12:30:00,128.75,128.87,128.68,128.73,5379.0,123.2281,123.343,123.1611,123.209,5379.0
2022-03-04 12:35:00,128.71,128.79,128.66,128.74,18727.0,123.1898,123.2664,123.142,123.2186,18727.0
2022-03-04 12:40:00,128.75,128.75,128.5,128.5,11325.0,123.2281,123.2281,122.9888,122.9888,11325.0
2022-03-04 12:45:00,128.5,128.64,128.48,128.64,7268.0,122.9888,123.1228,122.9697,123.1228,7268.0
2022-03-04 12:50:00,128.64,128.86,128.58,128.76,9705.0,123.1228,123.3334,123.0654,123.2377,9705.0
2022-03-04 12:55:00,128.76,129.03,128.76,128.91,9274.0,123.2377,123.4961,123.2377,123.3813,9274.0
2022-03-04 13:00:00,128.98,129.23,128.97,129.23,11487.0,123.4483,123.6875,123.4387,123.6875,11487.0
2022-03-04 13:05:00,129.23,129.34,129.2,129.31,11617.0,123.6875,123.7928,123.6588,123.7641,11617.0
2022-03-04 13:10:00,129.31,129.31,129.1,129.1,11570.0,123.7641,123.7641,123.5631,123.5631,11570.0
2022-03-04 13:15:00,129.12,129.12,128.84,128.91,11085.0,123.5823,123.5823,123.3143,123.3813,11085.0
2022-03-04 13:20:00,128.95,129.06,128.83,128.83,15251.0,123.4195,123.5248,123.3047,123.3047,15251.0
2022-03-04 13:25:00,128.88,128.95,128.86,128.87,4990.0,123.3525,123.4195,123.3334,123.343,4990.0
2022-03-04 13:30:00,128.88,129.01,128.88,128.93,8420.0,123.3525,123.477,123.3525,123.4004,8420.0
2022-03-04 13:35:00,128.92,129.13,128.9,129.13,5321.0,123.3908,123.5918,123.3717,123.5918,5321.0
2022-03-04 13:40:00,129.09,129.1,128.64,128.65,8689.0,123.5535,123.5631,123.1228,123.1324,8689.0
2022-03-04 13:45:00,128.6,128.64,128.55,128.63,2091.0,123.0846,123.1228,123.0367,123.1133,2091.0
2022-03-04 13:50:00,128.63,128.74,128.63,128.71,3160.0,123.1133,123.2186,123.1133,123.1898,3160.0
2022-03-04 13:55:00,128.72,128.75,128.38,128.38,4006.0,123.1994,123.2281,122.874,122.874,4006.0
2022-03-04 14:00:00,128.42,128.5,128.22,128.39,9657.0,122.9123,122.9888,122.7209,122.8836,9657.0
2022-03-04 14:05:00,128.4,128.5,128.34,128.41,21283.0,122.8931,122.9888,122.8357,122.9027,21283.0
2022-03-04 14:10:00,128.39,128.39,128.25,128.26,7247.0,122.8836,122.8836,122.7496,122.7591,7247.0
2022-03-04 14:15:00,128.3,128.38,128.2,128.36,7141.0,122.7974,122.874,122.7017,122.8548,7141.0
2022-03-04 14:20:00,128.32,128.73,128.32,128.69,17658.0,122.8166,123.209,122.8166,123.1707,17658.0
2022-03-04 14:25:00,128.71,128.84,128.56,128.66,15211.0,123.1898,123.3143,123.0463,123.142,15211.0
2022-03-04 14:30:00,128.64,128.75,128.57,128.73,13208.0,123.1228,123.2281,123.0558,123.209,13208.0
2022-03-04 14:35:00,128.76,128.76,128.55,128.65,3532.0,123.2377,123.2377,123.0367,123.1324,3532.0
2022-03-04 14:40:00,128.61,128.61,128.35,128.37,11353.0,123.0941,123.0941,122.8453,122.8644,11353.0
2022-03-04 14:45:00,128.37,128.42,128.28,128.31,3673.0,122.8644,122.9123,122.7783,122.807,3673.0
2022-03-04 14:50:00,128.33,128.49,128.26,128.31,7926.0,122.8261,122.9793,122.7591,122.807,7926.0
2022-03-04 14:55:00,128.35,128.36,128.01,128.05,8052.0,122.8453,122.8548,122.5199,122.5581,8052.0
2022-03-04 15:00:00,128.02,128.42,128.02,128.35,11980.0,122.5294,122.9123,122.5294,122.8453,11980.0
2022-03-04 15:05:00,128.39,128.48,128.26,128.31,9926.0,122.8836,122.9697,122.7591,122.807,9926.0
2022-03-04 15:10:00,128.29,128.42,128.15,128.18,7054.0,122.7879,122.9123,122.6539,122.6826,7054.0
2022-03-04 15:15:00,128.17,128.37,128.16,128.24,13812.0,122.673,122.8644,122.6634,122.74,13812.0
2022-03-04 15:20:00,128.23,128.31,128.13,128.27,9067.0,122.7304,122.807,122.6347,122.7687,9067.0
2022-03-04 15:25:00,128.24,128.63,128.24,128.43,14249.0,122.74,123.1133,122.74,122.9218,14249.0
2022-03-04 15:30:00,128.39,128.54,128.31,128.41,25488.0,122.8836,123.0271,122.807,122.9027,25488.0
2022-03-04 15:35:00,128.44,128.53,128.14,128.26,30069.0,122.9314,123.0176,122.6443,122.7591,30069.0
2022-03-04 15:40:00,128.27,128.5,128.22,128.37,33843.0,122.7687,122.9888,122.7209,122.8644,33843.0
2022-03-04 15:45:00,128.36,128.6,128.24,128.25,37671.0,122.8548,123.0846,122.74,122.7496,37671.0
2022-03-04 15:50:00,128.29,128.84,128.2,128.84,52041.0,122.7879,123.3143,122.7017,123.3143,52041.0
2022-03-04 15:55:00,128.85,128.99,128.79,128.85,113137.0,123.3238,123.4578,123.2664,123.3238,113137.0
2022-03-07 09:30:00,128.58,128.82,128.35,128.36,20544.0,123.0654,123.2951,122.8453,122.8548,20544.0
2022-03-07 09:35:00,128.36,128.61,128.27,128.41,9291.0,122.8548,123.0941,122.7687,122.9027,9291.0
2022-03-07 09:40:00,128.37,128.49,127.95,127.96,8776.0,122.8644,122.9793,122.4624,122.472,8776.0
2022-03-07 09:45:00,127.94,128.11,127.78,127.86,15687.0,122.4529,122.6156,122.2997,122.3763,15687.0
2022-03-07 09:50:00,127.91,128.07,127.82,128.03,13049.0,122.4241,122.5773,122.338,122.539,13049.0
2022-03-07 09:55:00,128.06,128.29,127.59,127.59,15676.0,122.5677,122.7879,122.1179,122.1179,15676.0
2022-03-07 10:00:00,127.55,127.7,127.45,127.66,18506.0,122.0796,122.2232,121.9839,122.1849,18506.0
2022-03-07 10:05:00,127.62,127.81,127.56,127.71,7428.0,122.1466,122.3284,122.0892,122.2327,7428.0
2022-03-07 10:10:00,127.67,127.71,127.26,127.3,20276.0,122.1944,122.2327,121.802,121.8403,20276.0
2022-03-07 10:15:00,127.29,127.46,127.29,127.3,18724.0,121.8307,121.9934,121.8307,121.8403,18724.0
2022-03-07 10:20:00,127.36,127.49,127.14,127.14,28013.0,121.8977,122.0222,121.6872,121.6872,28013.0
2022-03-07 10:25:00,127.1,127.18,127.05,127.09,27909.0,121.6489,121.7255,121.601,121.6393,27909.0
2022-03-07 10:30:00,127.07,127.26,126.99,127.12,12592.0,121.6202,121.802,121.5436,121.668,12592.0
2022-03-07 10:35:00,127.13,127.27,127.08,127.21,10684.0,121.6776,121.8116,121.6297,121.7542,10684.0
2022-03-07 10:40:00,127.16,127.22,126.95,126.97,62376.0,121.7063,121.7637,121.5053,121.5245,62376.0
2022-03-07 10:45:00,127.06,127.06,126.9,126.98,5513.0,121.6106,121.6106,121.4575,121.534,5513.0
2022-03-07 10:50:00,126.99,127.13,126.85,126.85,4728.0,121.5436,121.6776,121.4096,121.4096,4728.0
2022-03-07 10:55:00,126.83,126.92,126.76,126.92,2192.0,121.3905,121.4766,121.3235,121.4766,2192.0
2022-03-07 11:00:00,126.91,126.99,126.83,126.99,4247.0,121.467,121.5436,121.3905,121.5436,4247.0
2022-03-07 11:05:00,126.98,127.23,126.98,127.23,8241.0,121.534,121.7733,121.534,121.7733,8241.0
2022-03-07 11:10:00,127.22,127.3,127.1,127.16,593001.0,121.7637,121.8403,121.6489,121.7063,593001.0
2022-03-07 11:15:00,127.12,127.43,127.12,127.32,6828.0,121.668,121.9647,121.668,121.8595,6828.0
2022-03-07 11:20:00,127.34,127.4,127.27,127.33,5476.0,121.8786,121.936,121.8116,121.869,5476.0
2022-03-07 11:25:00,127.22,127.28,127.18,127.21,3427.0,121.7637,121.8212,121.7255,121.7542,3427.0
2022-03-07 11:30:00,127.24,127.24,126.96,126.97,11173.0,121.7829,121.7829,121.5149,121.5245,11173.0
2022-03-07 11:35:00,126.86,126.92,126.74,126.77,8989.0,121.4192,121.4766,121.3043,121.333,8989.0
2022-03-07 11:40:00,126.75,126.87,126.7,126.87,13321.0,121.3139,121.4288,121.266,121.4288,13321.0
2022-03-07 11:45:00,126.82,127.2,126.82,127.05,4600.0,121.3809,121.7446,121.3809,121.601,4600.0
2022-03-07 11:50:00,127.01,127.04,126.86,126.86,6269.0,121.5627,121.5915,121.4192,121.4192,6269.0
2022-03-07 11:55:00,126.81,126.81,126.58,126.6,6453.0,121.3713,121.3713,121.1512,121.1703,6453.0
2022-03-07 12:00:00,126.6,126.6,126.37,126.45,9793.0,121.1703,121.1703,120.9502,121.0268,9793.0
2022-03-07 12:05:00,126.42,126.52,126.37,126.45,13453.0,120.9981,121.0938,120.9502,121.0268,13453.0
2022-03-07 12:10:00,126.46,126.53,126.4,126.44,6978.0,121.0363,121.1033,120.9789,121.0172,6978.0
2022-03-07 12:15:00,126.49,126.59,126.23,126.28,9795.0,121.065,121.1608,120.8162,120.8641,9795.0
2022-03-07 12:20:00,126.32,126.32,126.02,126.06,11807.0,120.9023,120.9023,120.6152,120.6535,11807.0
2022-03-07 12:25:00,126.04,126.24,126.03,126.23,18297.0,120.6343,120.8258,120.6248,120.8162,18297.0
2022-03-07 12:30:00,126.13,126.22,126.05,126.18,16833.0,120.7205,120.8066,120.6439,120.7683,16833.0
2022-03-07 12:35:00,126.13,126.23,126.01,126.12,27255.0,120.7205,120.8162,120.6056,120.7109,27255.0
2022-03-07 12:40:00,126.15,126.32,126.15,126.15,194774.0,120.7396,120.9023,120.7396,120.7396,194774.0
2022-03-07 12:45:00,126.18,126.46,126.17,126.46,8059.0,120.7683,121.0363,120.7588,121.0363,8059.0
2022-03-07 12:50:00,126.36,126.64,126.24,126.26,31121.0,120.9406,121.2086,120.8258,120.8449,31121.0
2022-03-07 12:55:00,126.26,126.31,126.12,126.24,26264.0,120.8449,120.8928,120.7109,120.8258,26264.0
2022-03-07 13:00:00,126.23,126.58,126.23,126.44,13550.0,120.8162,121.1512,120.8162,121.0172,13550.0
2022-03-07 13:05:00,126.49,126.56,126.35,126.36,11295.0,121.065,121.132,120.9311,120.9406,11295.0
2022-03-07 13:10:00,126.34,126.38,126.11,126.16,13867.0,120.9215,120.9598,120.7013,120.7492,13867.0
2022-03-07 13:15:00,126.14,126.14,125.99,126.01,13217.0,120.7301,120.7301,120.5865,120.6056,13217.0
2022-03-07 13:20:00,125.99,126.18,125.94,126.08,33291.0,120.5865,120.7683,120.5386,120.6726,33291.0
2022-03-07 13:25:00,126.17,126.28,126.16,126.2,7716.0,120.7588,120.8641,120.7492,120.7875,7716.0
2022-03-07 13:30:00,126.19,126.35,126.09,126.1,28524.0,120.7779,120.9311,120.6822,120.6918,28524.0
2022-03-07 13:35:00,126.13,126.42,126.12,126.42,16767.0,120.7205,120.9981,120.7109,120.9981,16767.0
2022-03-07 13:40:00,126.39,126.48,126.25,126.26,50451.0,120.9693,121.0555,120.8353,120.8449,50451.0
2022-03-07 13:45:00,126.28,126.38,126.16,126.17,11845.0,120.8641,120.9598,120.7492,120.7588,11845.0
2022-03-07 13:50:00,126.26,126.3,126.1,126.13,10270.0,120.8449,120.8832,120.6918,120.7205,10270.0
2022-03-07 13:55:00,126.14,126.17,126.05,126.15,7682.0,120.7301,120.7588,120.6439,120.7396,7682.0
2022-03-07 14:00:00,126.13,126.19,126.0,126.0,321562.0,120.7205,120.7779,120.5961,120.5961,321562.0
2022-03-07 14:05:00,126.04,126.2,125.91,126.15,24477.0,120.6343,120.7875,120.5099,120.7396,24477.0
2022-03-07 14:10:00,126.14,126.37,126.13,126.31,12924.0,120.7301,120.9502,120.7205,120.8928,12924.0
2022-03-07 14:15:00,126.32,126.45,126.22,126.43,17804.0,120.9023,121.0268,120.8066,121.0076,17804.0
2022-03-07 14:20:00,126.42,126.42,126.07,126.15,10381.0,120.9981,120.9981,120.6631,120.7396,10381.0
2022-03-07 14:25:00,126.16,126.28,126.13,126.21,12316.0,120.7492,120.8641,120.7205,120.7971,12316.0
2022-03-07 14:30:00,126.1,126.2,126.02,126.05,121812.0,120.6918,120.7875,120.6152,120.6439,121812.0
2022-03-07 14:35:00,126.09,126.09,125.97,126.06,2868.0,120.6822,120.6822,120.5674,120.6535,2868.0
2022-03-07 14:40:00,126.14,126.14,125.7,125.81,16136.0,120.7301,120.7301,120.3089,120.4142,16136.0
2022-03-07 14:45:00,125.74,125.89,125.71,125.87,11152.0,120.3472,120.4908,120.3185,120.4716,11152.0
2022-03-07 14:50:00,125.88,125.91,125.61,125.61,9311.0,120.4812,120.5099,120.2228,120.2228,9311.0
2022-03-07 14:55:00,125.66,125.89,125.65,125.72,9623.0,120.2706,120.4908,120.2611,120.3281,9623.0
2022-03-07 15:00:00,125.81,125.81,125.59,125.69,10784.0,120.4142,120.4142,120.2036,120.2994,10784.0
2022-03-07 15:05:00,125.65,125.67,125.53,125.59,9444.0,120.2611,120.2802,120.1462,120.2036,9444.0
2022-03-07 15:10:00,125.62,125.64,125.36,125.43,38155.0,120.2324,120.2515,119.9835,120.0505,38155.0
2022-03-07 15:15:00,125.42,125.5,125.29,125.42,27022.0,120.0409,120.1175,119.9165,120.0409,27022.0
2022-03-07 15:20:00,125.44,125.59,125.42,125.51,17253.0,120.0601,120.2036,120.0409,120.1271,17253.0
2022-03-07 15:25:00,125.54,125.8,125.54,125.7,55752.0,120.1558,120.4046,120.1558,120.3089,55752.0
2022-03-07 15:30:00,125.7,125.7,125.42,125.52,104106.0,120.3089,120.3089,120.0409,120.1367,104106.0
2022-03-07 15:35:00,125.51,125.51,125.34,125.35,77660.0,120.1271,120.1271,119.9644,119.9739,77660.0
2022-03-07 15:40:00,125.35,125.68,125.32,125.63,87696.0,119.9739,120.2898,119.9452,120.2419,87696.0
2022-03-07 15:45:00,125.61,125.61,125.24,125.27,104541.0,120.2228,120.2228,119.8687,119.8974,104541.0
2022-03-07 15:50:00,125.3,125.43,125.04,125.09,79243.0,119.9261,120.0505,119.6772,119.7251,79243.0
2022-03-07 15:55:00,125.09,125.34,124.97,125.05,88077.0,119.7251,119.9644,119.6102,119.6868,88077.0
2022-03-08 09:30:00,125.01,125.23,124.83,124.84,34297.0,119.6485,119.8591,119.4762,119.4858,34297.0
2022-03-08 09:35:00,124.84,125.51,124.71,124.71,53863.0,119.4858,120.1271,119.3614,119.3614,53863.0
2022-03-08 09:40:00,124.69,125.58,124.51,125.47,40396.0,119.3422,120.1941,119.17,120.0888,40396.0
2022-03-08 09:45:00,125.42,125.61,125.2,125.23,49296.0,120.0409,120.2228,119.8304,119.8591,49296.0
2022-03-08 09:50:00,125.22,125.35,124.76,124.85,51274.0,119.8495,119.9739,119.4092,119.4954,51274.0
2022-03-08 09:55:00,124.84,124.98,124.74,124.93,44114.0,119.4858,119.6198,119.3901,119.572,44114.0
2022-03-08 10:00:00,124.87,124.87,124.32,124.41,36240.0,119.5145,119.5145,118.9881,119.0743,36240.0
2022-03-08 10:05:00,124.39,124.44,124.14,124.16,20554.0,119.0551,119.103,118.8158,118.835,20554.0
2022-03-08 10:10:00,124.14,124.38,124.11,124.33,19629.0,118.8158,119.0455,118.7871,118.9977,19629.0
2022-03-08 10:15:00,124.31,124.96,124.31,124.93,69945.0,118.9785,119.6007,118.9785,119.572,69945.0
2022-03-08 10:20:00,124.95,124.99,124.48,124.48,17744.0,119.5911,119.6294,119.1413,119.1413,17744.0
2022-03-08 10:25:00,124.46,124.46,124.2,124.2,11839.0,119.1221,119.1221,118.8733,118.8733,11839.0
2022-03-08 10:30:00,124.17,124.43,123.87,123.93,35895.0,118.8446,119.0934,118.5574,118.6148,35895.0
2022-03-08 10:35:00,123.94,124.18,123.91,124.07,24016.0,118.6244,118.8541,118.5957,118.7488,24016.0
2022-03-08 10:40:00,124.17,124.4,124.11,124.36,31777.0,118.8446,119.0647,118.7871,119.0264,31777.0
2022-03-08 10:45:00,124.27,124.58,124.25,124.52,31787.0,118.9403,119.237,118.9211,119.1795,31787.0
2022-03-08 10:50:00,124.52,124.99,124.25,124.96,28932.0,119.1795,119.6294,118.9211,119.6007,28932.0
2022-03-08 10:55:00,124.87,125.14,124.77,125.11,46237.0,119.5145,119.7729,119.4188,119.7442,46237.0
2022-03-08 11:00:00,125.13,125.28,124.87,125.2,28420.0,119.7634,119.9069,119.5145,119.8304,28420.0
2022-03-08 11:05:00,125.21,125.22,124.64,124.76,68065.0,119.8399,119.8495,119.2944,119.4092,68065.0
2022-03-08 11:10:00,124.81,124.91,124.59,124.77,25826.0,119.4571,119.5528,119.2465,119.4188,25826.0
2022-03-08 11:15:00,124.81,124.83,124.53,124.75,21539.0,119.4571,119.4762,119.1891,119.3997,21539.0
2022-03-08 11:20:00,124.79,124.84,124.35,124.35,15720.0,119.438,119.4858,119.0168,119.0168,15720.0
2022-03-08 11:25:00,124.35,124.42,124.14,124.25,24420.0,119.0168,119.0838,118.8158,118.9211,24420.0
2022-03-08 11:30:00,124.23,124.26,123.74,124.02,28417.0,118.902,118.9307,118.433,118.701,28417.0
2022-03-08 11:35:00,123.98,124.07,123.84,123.89,14042.0,118.6627,118.7488,118.5287,118.5766,14042.0
2022-03-08 11:40:00,123.94,124.1,123.75,123.89,6223.0,118.6244,118.7776,118.4426,118.5766,6223.0
2022-03-08 11:45:00,123.92,124.47,123.92,124.37,10963.0,118.6053,119.1317,118.6053,119.036,10963.0
2022-03-08 11:50:00,124.37,124.6,124.31,124.56,13725.0,119.036,119.2561,118.9785,119.2178,13725.0
2022-03-08 11:55:00,124.57,124.71,124.38,124.47,28875.0,119.2274,119.3614,119.0455,119.1317,28875.0
2022-03-08 12:00:00,124.48,125.05,124.39,124.95,20972.0,119.1413,119.6868,119.0551,119.5911,20972.0
2022-03-08 12:05:00,124.96,125.31,124.96,125.23,25914.0,119.6007,119.9357,119.6007,119.8591,25914.0
2022-03-08 12:10:00,125.26,125.92,125.26,125.92,24090.0,119.8878,120.5195,119.8878,120.5195,24090.0
2022-03-08 12:15:00,125.99,126.42,125.81,126.35,48387.0,120.5865,120.9981,120.4142,120.9311,48387.0
2022-03-08 12:20:00,126.33,126.4,125.89,125.93,18469.0,120.9119,120.9789,120.4908,120.5291,18469.0
2022-03-08 12:25:00,125.93,126.3,125.68,126.22,17682.0,120.5291,120.8832,120.2898,120.8066,17682.0
2022-03-08 12:30:00,126.27,126.56,126.02,126.55,30934.0,120.8545,121.132,120.6152,121.1225,30934.0
2022-03-08 12:35:00,126.55,126.62,126.31,126.61,56435.0,121.1225,121.1895,120.8928,121.1799,56435.0
2022-03-08 12:40:00,126.62,126.68,126.31,126.6,45397.0,121.1895,121.2469,120.8928,121.1703,45397.0
2022-03-08 12:45:00,126.57,126.71,126.44,126.56,39203.0,121.1416,121.2756,121.0172,121.132,39203.0
2022-03-08 12:50:00,126.52,126.76,126.24,126.75,84832.0,121.0938,121.3235,120.8258,121.3139,84832.0
2022-03-08 12:55:00,126.68,126.69,126.54,126.66,22806.0,121.2469,121.2565,121.1129,121.2278,22806.0
2022-03-08 13:00:00,126.67,127.09,126.67,127.09,70614.0,121.2373,121.6393,121.2373,121.6393,70614.0
2022-03-08 13:05:00,127.1,127.24,127.0,127.2,23262.0,121.6489,121.7829,121.5532,121.7446,23262.0
2022-03-08 13:10:00,127.12,127.29,127.01,127.02,17352.0,121.668,121.8307,121.5627,121.5723,17352.0
2022-03-08 13:15:00,127.02,127.16,126.94,127.08,33810.0,121.5723,121.7063,121.4957,121.6297,33810.0
2022-03-08 13:20:00,127.05,127.05,126.57,126.58,34056.0,121.601,121.601,121.1416,121.1512,34056.0
2022-03-08 13:25:00,126.58,126.59,126.15,126.2,22265.0,121.1512,121.1608,120.7396,120.7875,22265.0
2022-03-08 13:30:00,126.22,126.22,125.72,125.89,30718.0,120.8066,120.8066,120.3281,120.4908,30718.0
2022-03-08 13:35:00,125.91,125.98,125.72,125.8,20555.0,120.5099,120.5769,120.3281,120.4046,20555.0
2022-03-08 13:40:00,125.83,125.83,125.47,125.67,36718.0,120.4334,120.4334,120.0888,120.2802,36718.0
2022-03-08 13:45:00,125.7,125.75,125.32,125.47,34166.0,120.3089,120.3568,119.9452,120.0888,34166.0
2022-03-08 13:50:00,125.42,125.45,125.14,125.2,29429.0,120.0409,120.0697,119.7729,119.8304,29429.0
2022-03-08 13:55:00,125.17,125.2,124.93,124.96,65538.0,119.8017,119.8304,119.572,119.6007,65538.0
2022-03-08 14:00:00,124.92,124.99,124.44,124.7,48498.0,119.5624,119.6294,119.103,119.3518,48498.0
2022-03-08 14:05:00,124.62,125.11,124.62,124.93,30374.0,119.2753,119.7442,119.2753,119.572,30374.0
2022-03-08 14:10:00,124.89,124.98,124.58,124.86,20869.0,119.5337,119.6198,119.237,119.505,20869.0
2022-03-08 14:15:00,124.85,125.03,124.7,124.89,31887.0,119.4954,119.6677,119.3518,119.5337,31887.0
2022-03-08 14:20:00,124.91,125.15,124.57,125.08,57848.0,119.5528,119.7825,119.2274,119.7155,57848.0
2022-03-08 14:25:00,125.08,125.46,125.02,125.41,21477.0,119.7155,120.0792,119.6581,120.0314,21477.0
2022-03-08 14:30:00,125.38,125.52,125.04,125.07,59568.0,120.0027,120.1367,119.6772,119.706,59568.0
2022-03-08 14:35:00,125.16,125.58,125.12,125.49,16373.0,119.7921,120.1941,119.7538,120.1079,16373.0
2022-03-08 14:40:00,125.5,125.55,125.23,125.53,15473.0,120.1175,120.1654,119.8591,120.1462,15473.0
2022-03-08 14:45:00,125.55,125.93,125.55,125.93,26609.0,120.1654,120.5291,120.1654,120.5291,26609.0
2022-03-08 14:50:00,125.89,125.97,125.58,125.6,22892.0,120.4908,120.5674,120.1941,120.2132,22892.0
2022-03-08 14:55:00,125.61,125.81,125.43,125.59,26739.0,120.2228,120.4142,120.0505,120.2036,26739.0
2022-03-08 15:00:00,125.6,126.21,125.55,126.17,176642.0,120.2132,120.7971,120.1654,120.7588,176642.0
2022-03-08 15:05:00,126.13,126.15,125.93,126.0,34090.0,120.7205,120.7396,120.5291,120.5961,34090.0
2022-03-08 15:10:00,126.03,126.08,125.55,125.82,30755.0,120.6248,120.6726,120.1654,120.4238,30755.0
2022-03-08 15:15:00,125.85,125.89,125.6,125.69,88170.0,120.4525,120.4908,120.2132,120.2994,88170.0
2022-03-08 15:20:00,125.69,125.72,125.4,125.57,51838.0,120.2994,120.3281,120.0218,120.1845,51838.0
2022-03-08 15:25:00,125.58,125.58,124.89,124.89,83379.0,120.1941,120.1941,119.5337,119.5337,83379.0
2022-03-08 15:30:00,124.93,124.97,124.48,124.55,67121.0,119.572,119.6102,119.1413,119.2083,67121.0
2022-03-08 15:35:00,124.54,124.92,124.47,124.92,59372.0,119.1987,119.5624,119.1317,119.5624,59372.0
2022-03-08 15:40:00,124.93,125.05,124.51,124.52,60612.0,119.572,119.6868,119.17,119.1795,60612.0
2022-03-08 15:45:00,124.53,124.74,124.38,124.4,60441.0,119.1891,119.3901,119.0455,119.0647,60441.0
2022-03-08 15:50:00,124.41,124.98,124.37,124.52,116629.0,119.0743,119.6198,119.036,119.1795,116629.0
2022-03-08 15:55:00,124.52,124.54,124.07,124.08,57958.0,119.1795,119.1987,118.7488,118.7584,57958.0
2022-03-09 09:30:00,126.47,126.73,126.44,126.58,21593.0,121.0459,121.2948,121.0172,121.1512,21593.0
2022-03-09 09:35:00,126.59,126.67,126.26,126.59,19128.0,121.1608,121.2373,120.8449,121.1608,19128.0
2022-03-09 09:40:00,126.64,126.87,126.46,126.48,44567.0,121.2086,121.4288,121.0363,121.0555,44567.0
2022-03-09 09:45:00,126.5,126.66,126.4,126.56,33165.0,121.0746,121.2278,120.9789,121.132,33165.0
2022-03-09 09:50:00,126.56,126.59,126.05,126.22,26636.0,121.132,121.1608,120.6439,120.8066,26636.0
2022-03-09 09:55:00,126.19,126.55,126.17,126.44,29074.0,120.7779,121.1225,120.7588,121.0172,29074.0
2022-03-09 10:00:00,126.45,127.0,126.42,126.85,53042.0,121.0268,121.5532,120.9981,121.4096,53042.0
2022-03-09 10:05:00,126.86,126.86,126.68,126.83,23122.0,121.4192,121.4192,121.2469,121.3905,23122.0
2022-03-09 10:10:00,126.85,126.9,126.77,126.87,18411.0,121.4096,121.4575,121.333,121.4288,18411.0
2022-03-09 10:15:00,126.94,127.09,126.67,126.84,77830.0,121.4957,121.6393,121.2373,121.4,77830.0
2022-03-09 10:20:00,126.85,127.02,126.79,127.02,23231.0,121.4096,121.5723,121.3522,121.5723,23231.0
2022-03-09 10:25:00,126.98,126.98,126.7,126.91,37755.0,121.534,121.534,121.266,121.467,37755.0
2022-03-09 10:30:00,126.91,126.95,126.73,126.88,16762.0,121.467,121.5053,121.2948,121.4383,16762.0
2022-03-09 10:35:00,126.92,127.08,126.88,127.02,12346.0,121.4766,121.6297,121.4383,121.5723,12346.0
2022-03-09 10:40:00,126.98,127.07,126.92,126.96,12195.0,121.534,121.6202,121.4766,121.5149,12195.0
2022-03-09 10:45:00,126.86,126.98,126.84,126.96,77787.0,121.4192,121.534,121.4,121.5149,77787.0
2022-03-09 10:50:00,126.95,127.05,126.78,126.89,16530.0,121.5053,121.601,121.3426,121.4479,16530.0
2022-03-09 10:55:00,126.99,127.22,126.96,127.08,18245.0,121.5436,121.7637,121.5149,121.6297,18245.0
2022-03-09 11:00:00,127.09,127.11,126.83,126.86,5110.0,121.6393,121.6585,121.3905,121.4192,5110.0
2022-03-09 11:05:00,126.89,127.08,126.86,126.97,9379.0,121.4479,121.6297,121.4192,121.5245,9379.0
2022-03-09 11:10:00,126.96,126.96,126.72,126.73,11415.0,121.5149,121.5149,121.2852,121.2948,11415.0
2022-03-09 11:15:00,126.68,126.91,126.61,126.87,3935.0,121.2469,121.467,121.1799,121.4288,3935.0
2022-03-09 11:20:00,126.89,127.04,126.89,126.98,9800.0,121.4479,121.5915,121.4479,121.534,9800.0
2022-03-09 11:25:00,126.96,126.96,126.81,126.81,3035.0,121.5149,121.5149,121.3713,121.3713,3035.0
2022-03-09 11:30:00,126.84,127.2,126.84,127.2,5632.0,121.4,121.7446,121.4,121.7446,5632.0
2022-03-09 11:35:00,127.22,127.3,127.03,127.09,5978.0,121.7637,121.8403,121.5819,121.6393,5978.0
2022-03-09 11:40:00,127.18,127.31,127.14,127.3,3036.0,121.7255,121.8499,121.6872,121.8403,3036.0
2022-03-09 11:45:00,127.27,127.33,127.22,127.33,3990.0,121.8116,121.869,121.7637,121.869,3990.0
2022-03-09 11:50:00,127.28,127.33,127.16,127.31,4048.0,121.8212,121.869,121.7063,121.8499,4048.0
2022-03-09 11:55:00,127.32,127.45,127.29,127.41,9333.0,121.8595,121.9839,121.8307,121.9456,9333.0
2022-03-09 12:00:00,127.41,127.52,127.4,127.42,4625.0,121.9456,122.0509,121.936,121.9552,4625.0
2022-03-09 12:05:00,127.43,127.47,127.35,127.36,4376.0,121.9647,122.003,121.8882,121.8977,4376.0
2022-03-09 12:10:00,127.42,127.5,127.31,127.46,7275.0,121.9552,122.0317,121.8499,121.9934,7275.0
2022-03-09 12:15:00,127.43,127.51,127.42,127.43,3025.0,121.9647,122.0413,121.9552,121.9647,3025.0
2022-03-09 12:20:00,127.43,127.6,127.36,127.41,29856.0,121.9647,122.1274,121.8977,121.9456,29856.0
2022-03-09 12:25:00,127.43,127.53,127.3,127.5,6846.0,121.9647,122.0604,121.8403,122.0317,6846.0
2022-03-09 12:30:00,127.6,127.63,127.51,127.63,8495.0,122.1274,122.1562,122.0413,122.1562,8495.0
2022-03-09 12:35:00,127.66,127.84,127.65,127.79,8993.0,122.1849,122.3572,122.1753,122.3093,8993.0
2022-03-09 12:40:00,127.78,127.78,127.63,127.64,2514.0,122.2997,122.2997,122.1562,122.1657,2514.0
2022-03-09 12:45:00,127.64,127.78,127.58,127.78,14096.0,122.1657,122.2997,122.1083,122.2997,14096.0
2022-03-09 12:50:00,127.73,127.78,127.69,127.72,9927.0,122.2519,122.2997,122.2136,122.2423,9927.0
2022-03-09 12:55:00,127.73,127.78,127.68,127.76,6879.0,122.2519,122.2997,122.204,122.2806,6879.0
2022-03-09 13:00:00,127.76,127.76,127.5,127.5,15484.0,122.2806,122.2806,122.0317,122.0317,15484.0
2022-03-09 13:05:00,127.47,127.61,127.47,127.56,7427.0,122.003,122.137,122.003,122.0892,7427.0
2022-03-09 13:10:00,127.54,127.74,127.53,127.73,14523.0,122.07,122.2614,122.0604,122.2519,14523.0
2022-03-09 13:15:00,127.73,127.81,127.7,127.71,16466.0,122.2519,122.3284,122.2232,122.2327,16466.0
2022-03-09 13:20:00,127.72,127.79,127.7,127.78,7705.0,122.2423,122.3093,122.2232,122.2997,7705.0
2022-03-09 13:25:00,127.81,127.84,127.75,127.82,8644.0,122.3284,122.3572,122.271,122.338,8644.0
2022-03-09 13:30:00,127.77,127.81,127.57,127.58,12602.0,122.2902,122.3284,122.0987,122.1083,12602.0
2022-03-09 13:35:00,127.59,127.69,127.48,127.53,7036.0,122.1179,122.2136,122.0126,122.0604,7036.0
2022-03-09 13:40:00,127.58,127.59,127.43,127.44,13914.0,122.1083,122.1179,121.9647,121.9743,13914.0
2022-03-09 13:45:00,127.43,127.43,127.22,127.28,3329.0,121.9647,121.9647,121.7637,121.8212,3329.0
2022-03-09 13:50:00,127.27,127.49,127.23,127.37,5183.0,121.8116,122.0222,121.7733,121.9073,5183.0
2022-03-09 13:55:00,127.38,127.39,127.29,127.35,4370.0,121.9169,121.9264,121.8307,121.8882,4370.0
2022-03-09 14:00:00,127.35,127.67,127.35,127.66,15225.0,121.8882,122.1944,121.8882,122.1849,15225.0
2022-03-09 14:05:00,127.66,127.67,127.52,127.55,12863.0,122.1849,122.1944,122.0509,122.0796,12863.0
2022-03-09 14:10:00,127.6,127.63,127.41,127.49,5087.0,122.1274,122.1562,121.9456,122.0222,5087.0
2022-03-09 14:15:00,127.5,127.57,127.39,127.45,6049.0,122.0317,122.0987,121.9264,121.9839,6049.0
2022-03-09 14:20:00,127.43,127.59,127.42,127.45,9145.0,121.9647,122.1179,121.9552,121.9839,9145.0
2022-03-09 14:25:00,127.44,127.5,127.41,127.47,5072.0,121.9743,122.0317,121.9456,122.003,5072.0
2022-03-09 14:30:00,127.49,127.63,127.48,127.61,11074.0,122.0222,122.1562,122.0126,122.137,11074.0
2022-03-09 14:35:00,127.63,127.68,127.58,127.61,12600.0,122.1562,122.204,122.1083,122.137,12600.0
2022-03-09 14:40:00,127.66,127.69,127.53,127.59,15657.0,122.1849,122.2136,122.0604,122.1179,15657.0
2022-03-09 14:45:00,127.62,127.64,127.41,127.47,8320.0,122.1466,122.1657,121.9456,122.003,8320.0
2022-03-09 14:50:00,127.5,127.71,127.44,127.44,4738.0,122.0317,122.2327,121.9743,121.9743,4738.0
2022-03-09 14:55:00,127.42,127.6,127.42,127.49,4891.0,121.9552,122.1274,121.9552,122.0222,4891.0
2022-03-09 15:00:00,127.5,127.61,127.5,127.61,12461.0,122.0317,122.137,122.0317,122.137,12461.0
2022-03-09 15:05:00,127.61,127.87,127.6,127.86,11983.0,122.137,122.3859,122.1274,122.3763,11983.0
2022-03-09 15:10:00,127.88,127.98,127.79,127.91,28429.0,122.3954,122.4911,122.3093,122.4241,28429.0
2022-03-09 15:15:00,127.95,127.97,127.77,127.88,16088.0,122.4624,122.4816,122.2902,122.3954,16088.0
2022-03-09 15:20:00,127.87,128.0,127.86,127.94,35787.0,122.3859,122.5103,122.3763,122.4529,35787.0
2022-03-09 15:25:00,127.91,127.95,127.84,127.93,35779.0,122.4241,122.4624,122.3572,122.4433,35779.0
2022-03-09 15:30:00,127.99,128.16,127.97,128.05,39234.0,122.5007,122.6634,122.4816,122.5581,39234.0
2022-03-09 15:35:00,128.04,128.06,127.82,127.82,29556.0,122.5486,122.5677,122.338,122.338,29556.0
2022-03-09 15:40:00,127.79,127.96,127.79,127.88,44155.0,122.3093,122.472,122.3093,122.3954,44155.0
2022-03-09 15:45:00,127.88,127.97,127.61,127.67,77727.0,122.3954,122.4816,122.137,122.1944,77727.0
2022-03-09 15:50:00,127.69,127.83,127.36,127.56,58655.0,122.2136,122.3476,121.8977,122.0892,58655.0
2022-03-09 15:55:00,127.43,127.48,127.25,127.48,44153.0,121.9647,122.0126,121.7925,122.0126,44153.0
2022-03-10 09:30:00,125.79,126.15,125.74,126.09,12959.0,120.3951,120.7396,120.3472,120.6822,12959.0
2022-03-10 09:35:00,126.02,126.03,125.68,125.69,5243.0,120.6152,120.6248,120.2898,120.2994,5243.0
2022-03-10 09:40:00,125.72,125.95,125.69,125.79,6460.0,120.3281,120.5482,120.2994,120.3951,6460.0
2022-03-10 09:45:00,125.81,125.9,125.6,125.6,24108.0,120.4142,120.5004,120.2132,120.2132,24108.0
2022-03-10 09:50:00,125.62,125.86,125.53,125.81,18623.0,120.2324,120.4621,120.1462,120.4142,18623.0
2022-03-10 09:55:00,125.87,126.33,125.87,126.21,16409.0,120.4716,120.9119,120.4716,120.7971,16409.0
2022-03-10 10:00:00,126.2,126.22,125.87,125.91,29634.0,120.7875,120.8066,120.4716,120.5099,29634.0
2022-03-10 10:05:00,125.99,126.1,125.9,126.03,14175.0,120.5865,120.6918,120.5004,120.6248,14175.0
2022-03-10 10:10:00,126.04,126.21,125.95,126.16,14277.0,120.6343,120.7971,120.5482,120.7492,14277.0
2022-03-10 10:15:00,126.12,126.47,126.12,126.47,29459.0,120.7109,121.0459,120.7109,121.0459,29459.0
2022-03-10 10:20:00,126.4,126.43,126.0,126.02,34556.0,120.9789,121.0076,120.5961,120.6152,34556.0
2022-03-10 10:25:00,126.08,126.19,125.77,125.77,18543.0,120.6726,120.7779,120.3759,120.3759,18543.0
2022-03-10 10:30:00,125.76,125.88,125.42,125.48,12342.0,120.3664,120.4812,120.0409,120.0984,12342.0
2022-03-10 10:35:00,125.44,125.59,125.44,125.56,9565.0,120.0601,120.2036,120.0601,120.1749,9565.0
2022-03-10 10:40:00,125.57,125.73,125.55,125.6,4920.0,120.1845,120.3376,120.1654,120.2132,4920.0
2022-03-10 10:45:00,125.64,125.84,125.56,125.75,7691.0,120.2515,120.4429,120.1749,120.3568,7691.0
2022-03-10 10:50:00,125.73,125.75,125.42,125.42,10978.0,120.3376,120.3568,120.0409,120.0409,10978.0
2022-03-10 10:55:00,125.44,125.44,125.28,125.33,22872.0,120.0601,120.0601,119.9069,119.9548,22872.0
2022-03-10 11:00:00,125.31,125.32,125.21,125.23,17793.0,119.9357,119.9452,119.8399,119.8591,17793.0
2022-03-10 11:05:00,125.27,125.28,125.11,125.22,19970.0,119.8974,119.9069,119.7442,119.8495,19970.0
2022-03-10 11:10:00,125.21,125.35,125.18,125.33,15345.0,119.8399,119.9739,119.8112,119.9548,15345.0
2022-03-10 11:15:00,125.3,125.32,125.19,125.29,19429.0,119.9261,119.9452,119.8208,119.9165,19429.0
2022-03-10 11:20:00,125.25,125.41,125.15,125.22,19175.0,119.8782,120.0314,119.7825,119.8495,19175.0
2022-03-10 11:25:00,125.21,125.24,125.05,125.16,19335.0,119.8399,119.8687,119.6868,119.7921,19335.0
2022-03-10 11:30:00,125.17,125.23,125.1,125.16,18163.0,119.8017,119.8591,119.7347,119.7921,18163.0
2022-03-10 11:35:00,125.15,125.22,125.12,125.15,9363.0,119.7825,119.8495,119.7538,119.7825,9363.0
2022-03-10 11:40:00,125.16,125.36,125.11,125.36,13464.0,119.7921,119.9835,119.7442,119.9835,13464.0
2022-03-10 11:45:00,125.36,125.37,125.24,125.36,7021.0,119.9835,119.9931,119.8687,119.9835,7021.0
2022-03-10 11:50:00,125.34,125.55,125.29,125.51,8494.0,119.9644,120.1654,119.9165,120.1271,8494.0
2022-03-10 11:55:00,125.48,125.6,125.43,125.57,5339.0,120.0984,120.2132,120.0505,120.1845,5339.0
2022-03-10 12:00:00,125.55,125.7,125.54,125.63,47075.0,120.1654,120.3089,120.1558,120.2419,47075.0
2022-03-10 12:05:00,125.7,125.71,125.55,125.57,10596.0,120.3089,120.3185,120.1654,120.1845,10596.0
2022-03-10 12:10:00,125.61,125.7,125.57,125.7,7153.0,120.2228,120.3089,120.1845,120.3089,7153.0
2022-03-10 12:15:00,125.72,125.75,125.65,125.73,7772.0,120.3281,120.3568,120.2611,120.3376,7772.0
2022-03-10 12:20:00,125.74,126.04,125.71,126.02,9948.0,120.3472,120.6343,120.3185,120.6152,9948.0
2022-03-10 12:25:00,126.05,126.07,125.94,125.97,14924.0,120.6439,120.6631,120.5386,120.5674,14924.0
2022-03-10 12:30:00,125.96,125.97,125.8,125.8,6523.0,120.5578,120.5674,120.4046,120.4046,6523.0
2022-03-10 12:35:00,125.79,125.79,125.63,125.63,4783.0,120.3951,120.3951,120.2419,120.2419,4783.0
2022-03-10 12:40:00,125.61,125.63,125.53,125.56,8558.0,120.2228,120.2419,120.1462,120.1749,8558.0
2022-03-10 12:45:00,125.59,125.74,125.57,125.74,4218.0,120.2036,120.3472,120.1845,120.3472,4218.0
2022-03-10 12:50:00,125.72,125.75,125.51,125.57,14067.0,120.3281,120.3568,120.1271,120.1845,14067.0
2022-03-10 12:55:00,125.59,125.66,125.58,125.63,7181.0,120.2036,120.2706,120.1941,120.2419,7181.0
2022-03-10 13:00:00,125.63,125.78,125.54,125.54,28247.0,120.2419,120.3855,120.1558,120.1558,28247.0
2022-03-10 13:05:00,125.55,125.69,125.53,125.63,2634.0,120.1654,120.2994,120.1462,120.2419,2634.0
2022-03-10 13:10:00,125.64,125.82,125.64,125.69,5277.0,120.2515,120.4238,120.2515,120.2994,5277.0
2022-03-10 13:15:00,125.68,125.95,125.66,125.95,11230.0,120.2898,120.5482,120.2706,120.5482,11230.0
2022-03-10 13:20:00,125.9,125.99,125.83,125.89,8566.0,120.5004,120.5865,120.4334,120.4908,8566.0
2022-03-10 13:25:00,125.89,125.93,125.8,125.89,4110.0,120.4908,120.5291,120.4046,120.4908,4110.0
2022-03-10 13:30:00,125.89,126.04,125.82,126.04,4410.0,120.4908,120.6343,120.4238,120.6343,4410.0
2022-03-10 13:35:00,125.98,126.1,125.9,125.94,8957.0,120.5769,120.6918,120.5004,120.5386,8957.0
2022-03-10 13:40:00,125.96,125.99,125.86,125.96,4611.0,120.5578,120.5865,120.4621,120.5578,4611.0
2022-03-10 13:45:00,125.96,126.29,125.96,126.29,6412.0,120.5578,120.8736,120.5578,120.8736,6412.0
2022-03-10 13:50:00,126.28,126.33,126.17,126.22,10950.0,120.8641,120.9119,120.7588,120.8066,10950.0
2022-03-10 13:55:00,126.21,126.25,126.12,126.18,9422.0,120.7971,120.8353,120.7109,120.7683,9422.0
2022-03-10 14:00:00,126.16,126.59,126.12,126.57,23502.0,120.7492,121.1608,120.7109,121.1416,23502.0
2022-03-10 14:05:00,126.61,126.71,126.4,126.42,27698.0,121.1799,121.2756,120.9789,120.9981,27698.0
2022-03-10 14:10:00,126.38,126.43,126.33,126.36,3724.0,120.9598,121.0076,120.9119,120.9406,3724.0
2022-03-10 14:15:00,126.39,126.57,126.39,126.47,8540.0,120.9693,121.1416,120.9693,121.0459,8540.0
2022-03-10 14:20:00,126.5,126.53,126.32,126.36,8032.0,121.0746,121.1033,120.9023,120.9406,8032.0
2022-03-10 14:25:00,126.35,126.58,126.35,126.53,9087.0,120.9311,121.1512,120.9311,121.1033,9087.0
2022-03-10 14:30:00,126.54,126.72,126.52,126.55,10537.0,121.1129,121.2852,121.0938,121.1225,10537.0
2022-03-10 14:35:00,126.53,126.65,126.51,126.6,18293.0,121.1033,121.2182,121.0842,121.1703,18293.0
2022-03-10 14:40:00,126.58,126.62,126.43,126.47,4625.0,121.1512,121.1895,121.0076,121.0459,4625.0
2022-03-10 14:45:00,126.43,126.82,126.43,126.78,9282.0,121.0076,121.3809,121.0076,121.3426,9282.0
2022-03-10 14:50:00,126.8,126.87,126.72,126.74,6544.0,121.3618,121.4288,121.2852,121.3043,6544.0
2022-03-10 14:55:00,126.73,126.83,126.71,126.75,6668.0,121.2948,121.3905,121.2756,121.3139,6668.0
2022-03-10 15:00:00,126.75,126.75,126.5,126.51,6471.0,121.3139,121.3139,121.0746,121.0842,6471.0
2022-03-10 15:05:00,126.53,126.57,126.31,126.41,26030.0,121.1033,121.1416,120.8928,120.9885,26030.0
2022-03-10 15:10:00,126.44,126.67,126.42,126.62,71511.0,121.0172,121.2373,120.9981,121.1895,71511.0
2022-03-10 15:15:00,126.62,126.71,126.54,126.6,58045.0,121.1895,121.2756,121.1129,121.1703,58045.0
2022-03-10 15:20:00,126.6,126.68,126.29,126.39,62657.0,121.1703,121.2469,120.8736,120.9693,62657.0
2022-03-10 15:25:00,126.37,126.53,126.34,126.52,27074.0,120.9502,121.1033,120.9215,121.0938,27074.0
2022-03-10 15:30:00,126.54,126.6,126.43,126.54,68038.0,121.1129,121.1703,121.0076,121.1129,68038.0
2022-03-10 15:35:00,126.52,126.56,126.29,126.41,59939.0,121.0938,121.132,120.8736,120.9885,59939.0
2022-03-10 15:40:00,126.42,126.68,126.41,126.52,78451.0,120.9981,121.2469,120.9885,121.0938,78451.0
2022-03-10 15:45:00,126.52,126.63,126.37,126.49,103626.0,121.0938,121.199,120.9502,121.065,103626.0
2022-03-10 15:50:00,126.49,126.97,126.49,126.85,123509.0,121.065,121.5245,121.065,121.4096,123509.0
2022-03-10 15:55:00,126.86,126.9,126.55,126.63,58564.0,121.4192,121.4575,121.1225,121.199,58564.0
2022-03-11 09:30:00,127.34,127.58,127.33,127.45,13089.0,121.8786,122.1083,121.869,121.9839,13089.0
2022-03-11 09:35:00,127.4,127.59,127.22,127.22,17732.0,121.936,122.1179,121.7637,121.7637,17732.0
2022-03-11 09:40:00,127.23,127.31,127.1,127.26,8973.0,121.7733,121.8499,121.6489,121.802,8973.0
2022-03-11 09:45:00,127.22,127.37,127.22,127.27,10699.0,121.7637,121.9073,121.7637,121.8116,10699.0
2022-03-11 09:50:00,127.25,127.39,127.05,127.05,9220.0,121.7925,121.9264,121.601,121.601,9220.0
2022-03-11 09:55:00,127.06,127.06,126.85,127.03,7028.0,121.6106,121.6106,121.4096,121.5819,7028.0
2022-03-11 10:00:00,127.01,127.01,126.49,126.56,18292.0,121.5627,121.5627,121.065,121.132,18292.0
2022-03-11 10:05:00,126.59,126.77,126.45,126.47,38453.0,121.1608,121.333,121.0268,121.0459,38453.0
2022-03-11 10:10:00,126.56,126.72,126.53,126.57,51582.0,121.132,121.2852,121.1033,121.1416,51582.0
2022-03-11 10:15:00,126.56,126.61,126.48,126.53,7000.0,121.132,121.1799,121.0555,121.1033,7000.0
2022-03-11 10:20:00,126.53,126.53,126.34,126.47,15199.0,121.1033,121.1033,120.9215,121.0459,15199.0
2022-03-11 10:25:00,126.49,126.73,126.48,126.57,5507.0,121.065,121.2948,121.0555,121.1416,5507.0
2022-03-11 10:30:00,126.56,126.61,126.33,126.33,25407.0,121.132,121.1799,120.9119,120.9119,25407.0
2022-03-11 10:35:00,126.35,126.54,126.35,126.52,10434.0,120.9311,121.1129,120.9311,121.0938,10434.0
2022-03-11 10:40:00,126.54,126.77,126.5,126.6,12760.0,121.1129,121.333,121.0746,121.1703,12760.0
2022-03-11 10:45:00,126.61,126.71,126.55,126.67,9149.0,121.1799,121.2756,121.1225,121.2373,9149.0
2022-03-11 10:50:00,126.66,126.88,126.66,126.73,24477.0,121.2278,121.4383,121.2278,121.2948,24477.0
2022-03-11 10:55:00,126.81,126.88,126.69,126.88,13964.0,121.3713,121.4383,121.2565,121.4383,13964.0
2022-03-11 11:00:00,126.85,126.85,126.66,126.68,9826.0,121.4096,121.4096,121.2278,121.2469,9826.0
2022-03-11 11:05:00,126.63,126.63,126.46,126.53,8761.0,121.199,121.199,121.0363,121.1033,8761.0
2022-03-11 11:10:00,126.5,126.53,126.3,126.36,9566.0,121.0746,121.1033,120.8832,120.9406,9566.0
2022-03-11 11:15:00,126.35,126.5,126.34,126.42,11542.0,120.9311,121.0746,120.9215,120.9981,11542.0
2022-03-11 11:20:00,126.48,126.61,126.45,126.51,20495.0,121.0555,121.1799,121.0268,121.0842,20495.0
2022-03-11 11:25:00,126.5,126.51,126.35,126.35,15453.0,121.0746,121.0842,120.9311,120.9311,15453.0
2022-03-11 11:30:00,126.34,126.37,126.04,126.07,13079.0,120.9215,120.9502,120.6343,120.6631,13079.0
2022-03-11 11:35:00,126.07,126.22,126.07,126.22,10882.0,120.6631,120.8066,120.6631,120.8066,10882.0
2022-03-11 11:40:00,126.23,126.23,125.9,126.17,74713.0,120.8162,120.8162,120.5004,120.7588,74713.0
2022-03-11 11:45:00,126.15,126.26,126.09,126.22,22866.0,120.7396,120.8449,120.6822,120.8066,22866.0
2022-03-11 11:50:00,126.15,126.15,126.04,126.07,1498.0,120.7396,120.7396,120.6343,120.6631,1498.0
2022-03-11 11:55:00,126.12,126.15,126.02,126.08,7346.0,120.7109,120.7396,120.6152,120.6726,7346.0
2022-03-11 12:00:00,126.03,126.04,125.89,125.97,9656.0,120.6248,120.6343,120.4908,120.5674,9656.0
2022-03-11 12:05:00,126.12,126.12,125.82,125.83,5277.0,120.7109,120.7109,120.4238,120.4334,5277.0
2022-03-11 12:10:00,125.84,126.03,125.84,125.91,2210.0,120.4429,120.6248,120.4429,120.5099,2210.0
2022-03-11 12:15:00,125.92,126.11,125.92,126.09,19526.0,120.5195,120.7013,120.5195,120.6822,19526.0
2022-03-11 12:20:00,126.14,126.21,126.0,126.02,7848.0,120.7301,120.7971,120.5961,120.6152,7848.0
2022-03-11 12:25:00,126.02,126.02,125.8,125.8,3711.0,120.6152,120.6152,120.4046,120.4046,3711.0
2022-03-11 12:30:00,125.77,125.87,125.77,125.85,558.0,120.3759,120.4716,120.3759,120.4525,558.0
2022-03-11 12:35:00,125.85,125.85,125.65,125.69,7250.0,120.4525,120.4525,120.2611,120.2994,7250.0
2022-03-11 12:40:00,125.7,125.85,125.7,125.85,5201.0,120.3089,120.4525,120.3089,120.4525,5201.0
2022-03-11 12:45:00,125.86,125.91,125.81,125.83,3199.0,120.4621,120.5099,120.4142,120.4334,3199.0
2022-03-11 12:50:00,125.85,125.93,125.85,125.92,4400.0,120.4525,120.5291,120.4525,120.5195,4400.0
2022-03-11 12:55:00,125.97,126.04,125.94,125.96,21794.0,120.5674,120.6343,120.5386,120.5578,21794.0
2022-03-11 13:00:00,125.89,126.12,125.88,126.05,19245.0,120.4908,120.7109,120.4812,120.6439,19245.0
2022-03-11 13:05:00,126.07,126.19,126.0,126.01,10297.0,120.6631,120.7779,120.5961,120.6056,10297.0
2022-03-11 13:10:00,126.03,126.07,125.95,125.97,9427.0,120.6248,120.6631,120.5482,120.5674,9427.0
2022-03-11 13:15:00,125.98,126.14,125.98,126.14,24236.0,120.5769,120.7301,120.5769,120.7301,24236.0
2022-03-11 13:20:00,126.14,126.26,126.13,126.25,14660.0,120.7301,120.8449,120.7205,120.8353,14660.0
2022-03-11 13:25:00,126.25,126.29,126.17,126.22,7594.0,120.8353,120.8736,120.7588,120.8066,7594.0
2022-03-11 13:30:00,126.24,126.27,126.15,126.19,3915.0,120.8258,120.8545,120.7396,120.7779,3915.0
2022-03-11 13:35:00,126.2,126.26,126.12,126.13,4065.0,120.7875,120.8449,120.7109,120.7205,4065.0
2022-03-11 13:40:00,126.16,126.25,126.13,126.24,13155.0,120.7492,120.8353,120.7205,120.8258,13155.0
2022-03-11 13:45:00,126.25,126.36,126.24,126.36,15559.0,120.8353,120.9406,120.8258,120.9406,15559.0
2022-03-11 13:50:00,126.4,126.43,126.0,126.0,25740.0,120.9789,121.0076,120.5961,120.5961,25740.0
2022-03-11 13:55:00,125.99,126.02,125.85,125.85,4579.0,120.5865,120.6152,120.4525,120.4525,4579.0
2022-03-11 14:00:00,125.8,125.96,125.78,125.96,5663.0,120.4046,120.5578,120.3855,120.5578,5663.0
2022-03-11 14:05:00,125.98,126.01,125.92,125.96,9907.0,120.5769,120.6056,120.5195,120.5578,9907.0
2022-03-11 14:10:00,125.9,125.96,125.86,125.92,22209.0,120.5004,120.5578,120.4621,120.5195,22209.0
2022-03-11 14:15:00,125.94,126.03,125.82,125.82,7719.0,120.5386,120.6248,120.4238,120.4238,7719.0
2022-03-11 14:20:00,125.8,125.95,125.8,125.92,5192.0,120.4046,120.5482,120.4046,120.5195,5192.0
2022-03-11 14:25:00,125.91,126.17,125.87,126.14,34537.0,120.5099,120.7588,120.4716,120.7301,34537.0
2022-03-11 14:30:00,126.14,126.15,126.01,126.04,5519.0,120.7301,120.7396,120.6056,120.6343,5519.0
2022-03-11 14:35:00,125.99,126.04,125.93,126.02,6906.0,120.5865,120.6343,120.5291,120.6152,6906.0
2022-03-11 14:40:00,125.93,125.94,125.81,125.83,8742.0,120.5291,120.5386,120.4142,120.4334,8742.0
2022-03-11 14:45:00,125.81,125.84,125.72,125.84,15888.0,120.4142,120.4429,120.3281,120.4429,15888.0
2022-03-11 14:50:00,125.83,125.83,125.53,125.61,30451.0,120.4334,120.4334,120.1462,120.2228,30451.0
2022-03-11 14:55:00,125.67,125.7,125.6,125.65,9676.0,120.2802,120.3089,120.2132,120.2611,9676.0
2022-03-11 15:00:00,125.64,125.7,125.56,125.59,13358.0,120.2515,120.3089,120.1749,120.2036,13358.0
2022-03-11 15:05:00,125.6,125.65,125.47,125.52,14666.0,120.2132,120.2611,120.0888,120.1367,14666.0
2022-03-11 15:10:00,125.53,125.6,125.42,125.45,14831.0,120.1462,120.2132,120.0409,120.0697,14831.0
2022-03-11 15:15:00,125.43,125.57,125.43,125.55,13264.0,120.0505,120.1845,120.0505,120.1654,13264.0
2022-03-11 15:20:00,125.52,125.57,125.48,125.5,9005.0,120.1367,120.1845,120.0984,120.1175,9005.0
2022-03-11 15:25:00,125.46,125.51,125.33,125.33,10215.0,120.0792,120.1271,119.9548,119.9548,10215.0
2022-03-11 15:30:00,125.28,125.28,125.1,125.1,53873.0,119.9069,119.9069,119.7347,119.7347,53873.0
2022-03-11 15:35:00,125.12,125.29,125.11,125.19,35804.0,119.7538,119.9165,119.7442,119.8208,35804.0
2022-03-11 15:40:00,125.14,125.23,125.04,125.09,48996.0,119.7729,119.8591,119.6772,119.7251,48996.0
2022-03-11 15:45:00,125.1,125.15,124.96,124.99,52663.0,119.7347,119.7825,119.6007,119.6294,52663.0
2022-03-11 15:50:00,124.98,125.09,124.81,124.81,56752.0,119.6198,119.7251,119.4571,119.4571,56752.0
2022-03-11 15:55:00,124.84,125.03,124.6,124.69,37616.0,119.4858,119.6677,119.2561,119.3422,37616.0
2022-03-14 09:30:00,124.78,125.3,124.78,124.91,26896.0,119.4284,119.9261,119.4284,119.5528,26896.0
2022-03-14 09:35:00,124.95,124.95,124.51,124.65,11191.0,119.5911,119.5911,119.17,119.304,11191.0
2022-03-14 09:40:00,124.5,125.25,124.46,125.21,10116.0,119.1604,119.8782,119.1221,119.8399,10116.0
2022-03-14 09:45:00,125.17,125.29,125.0,125.08,19752.0,119.8017,119.9165,119.639,119.7155,19752.0
2022-03-14 09:50:00,125.09,125.21,125.03,125.11,12257.0,119.7251,119.8399,119.6677,119.7442,12257.0
2022-03-14 09:55:00,125.07,125.21,124.91,125.12,13772.0,119.706,119.8399,119.5528,119.7538,13772.0
2022-03-14 10:00:00,125.07,125.33,124.88,125.05,24168.0,119.706,119.9548,119.5241,119.6868,24168.0
2022-03-14 10:05:00,125.06,125.41,125.0,125.39,9900.0,119.6964,120.0314,119.639,120.0122,9900.0
2022-03-14 10:10:00,125.4,125.62,125.35,125.58,12234.0,120.0218,120.2324,119.9739,120.1941,12234.0
2022-03-14 10:15:00,125.57,125.6,125.41,125.41,21497.0,120.1845,120.2132,120.0314,120.0314,21497.0
2022-03-14 10:20:00,125.45,125.54,125.36,125.53,14936.0,120.0697,120.1558,119.9835,120.1462,14936.0
2022-03-14 10:25:00,125.57,125.64,125.42,125.43,9684.0,120.1845,120.2515,120.0409,120.0505,9684.0
2022-03-14 10:30:00,125.42,125.42,125.22,125.34,8101.0,120.0409,120.0409,119.8495,119.9644,8101.0
2022-03-14 10:35:00,125.35,125.55,125.35,125.49,9393.0,119.9739,120.1654,119.9739,120.1079,9393.0
2022-03-14 10:40:00,125.53,125.61,125.44,125.46,5306.0,120.1462,120.2228,120.0601,120.0792,5306.0
2022-03-14 10:45:00,125.43,125.59,125.43,125.52,5414.0,120.0505,120.2036,120.0505,120.1367,5414.0
2022-03-14 10:50:00,125.45,125.82,125.45,125.75,34163.0,120.0697,120.4238,120.0697,120.3568,34163.0
2022-03-14 10:55:00,125.75,125.86,125.66,125.84,18471.0,120.3568,120.4621,120.2706,120.4429,18471.0
2022-03-14 11:00:00,125.88,125.89,125.68,125.75,7687.0,120.4812,120.4908,120.2898,120.3568,7687.0
2022-03-14 11:05:00,125.83,125.83,125.62,125.62,18584.0,120.4334,120.4334,120.2324,120.2324,18584.0
2022-03-14 11:10:00,125.63,125.63,125.43,125.44,8826.0,120.2419,120.2419,120.0505,120.0601,8826.0
2022-03-14 11:15:00,125.44,125.54,125.44,125.48,7114.0,120.0601,120.1558,120.0601,120.0984,7114.0
2022-03-14 11:20:00,125.5,125.5,125.24,125.3,7518.0,120.1175,120.1175,119.8687,119.9261,7518.0
2022-03-14 11:25:00,125.32,125.32,125.12,125.17,52663.0,119.9452,119.9452,119.7538,119.8017,52663.0
2022-03-14 11:30:00,125.15,125.2,125.08,125.18,6821.0,119.7825,119.8304,119.7155,119.8112,6821.0
2022-03-14 11:35:00,125.18,125.19,124.98,124.99,3143.0,119.8112,119.8208,119.6198,119.6294,3143.0
2022-03-14 11:40:00,125.01,125.01,124.69,124.71,16595.0,119.6485,119.6485,119.3422,119.3614,16595.0
2022-03-14 11:45:00,124.75,124.76,124.55,124.55,7635.0,119.3997,119.4092,119.2083,119.2083,7635.0
2022-03-14 11:50:00,124.51,124.71,124.5,124.69,6195.0,119.17,119.3614,119.1604,119.3422,6195.0
2022-03-14 11:55:00,124.57,124.65,124.57,124.64,8717.0,119.2274,119.304,119.2274,119.2944,8717.0
2022-03-14 12:00:00,124.56,124.57,124.34,124.35,12671.0,119.2178,119.2274,119.0073,119.0168,12671.0
2022-03-14 12:05:00,124.36,124.45,124.23,124.28,9968.0,119.0264,119.1125,118.902,118.9498,9968.0
2022-03-14 12:10:00,124.25,124.29,124.1,124.11,14314.0,118.9211,118.9594,118.7776,118.7871,14314.0
2022-03-14 12:15:00,124.17,124.32,124.12,124.29,5566.0,118.8446,118.9881,118.7967,118.9594,5566.0
2022-03-14 12:20:00,124.29,124.3,124.14,124.3,6718.0,118.9594,118.969,118.8158,118.969,6718.0
2022-03-14 12:25:00,124.25,124.27,124.17,124.26,3302.0,118.9211,118.9403,118.8446,118.9307,3302.0
2022-03-14 12:30:00,124.31,124.4,124.25,124.3,8400.0,118.9785,119.0647,118.9211,118.969,8400.0
2022-03-14 12:35:00,124.26,124.39,124.15,124.3,4732.0,118.9307,119.0551,118.8254,118.969,4732.0
2022-03-14 12:40:00,124.3,124.42,124.2,124.24,8061.0,118.969,119.0838,118.8733,118.9115,8061.0
2022-03-14 12:45:00,124.22,124.22,123.99,124.1,4109.0,118.8924,118.8924,118.6723,118.7776,4109.0
2022-03-14 12:50:00,124.09,124.11,123.76,123.78,8338.0,118.768,118.7871,118.4521,118.4713,8338.0
2022-03-14 12:55:00,123.75,123.87,123.74,123.78,4911.0,118.4426,118.5574,118.433,118.4713,4911.0
2022-03-14 13:00:00,123.76,123.8,123.61,123.61,4986.0,118.4521,118.4904,118.3086,118.3086,4986.0
2022-03-14 13:05:00,123.64,123.78,123.61,123.62,11635.0,118.3373,118.4713,118.3086,118.3181,11635.0
2022-03-14 13:10:00,123.64,123.73,123.64,123.7,52700.0,118.3373,118.4234,118.3373,118.3947,52700.0
2022-03-14 13:15:00,123.68,123.79,123.67,123.78,6076.0,118.3756,118.4808,118.366,118.4713,6076.0
2022-03-14 13:20:00,123.76,123.79,123.62,123.78,11039.0,118.4521,118.4808,118.3181,118.4713,11039.0
2022-03-14 13:25:00,123.78,123.79,123.56,123.59,12169.0,118.4713,118.4808,118.2607,118.2894,12169.0
2022-03-14 13:30:00,123.59,123.65,123.31,123.5,44807.0,118.2894,118.3469,118.0214,118.2033,44807.0
2022-03-14 13:35:00,123.49,123.49,123.25,123.31,18155.0,118.1937,118.1937,117.964,118.0214,18155.0
2022-03-14 13:40:00,123.32,123.42,123.25,123.33,7490.0,118.031,118.1267,117.964,118.0406,7490.0
2022-03-14 13:45:00,123.33,123.47,123.2,123.24,12516.0,118.0406,118.1746,117.9162,117.9544,12516.0
2022-03-14 13:50:00,123.25,123.58,123.25,123.49,14719.0,117.964,118.2799,117.964,118.1937,14719.0
2022-03-14 13:55:00,123.48,123.6,123.35,123.4,11067.0,118.1841,118.299,118.0597,118.1076,11067.0
2022-03-14 14:00:00,123.4,123.41,123.32,123.32,13041.0,118.1076,118.1171,118.031,118.031,13041.0
2022-03-14 14:05:00,123.4,123.57,123.4,123.5,7383.0,118.1076,118.2703,118.1076,118.2033,7383.0
2022-03-14 14:10:00,123.5,123.52,123.41,123.49,3710.0,118.2033,118.2224,118.1171,118.1937,3710.0
2022-03-14 14:15:00,123.46,123.47,123.33,123.34,3502.0,118.165,118.1746,118.0406,118.0501,3502.0
2022-03-14 14:20:00,123.36,123.4,123.21,123.24,11733.0,118.0693,118.1076,117.9257,117.9544,11733.0
2022-03-14 14:25:00,123.25,123.32,123.19,123.2,6403.0,117.964,118.031,117.9066,117.9162,6403.0
2022-03-14 14:30:00,123.18,123.35,123.18,123.35,7231.0,117.897,118.0597,117.897,118.0597,7231.0
2022-03-14 14:35:00,123.37,123.51,123.35,123.41,9454.0,118.0789,118.2129,118.0597,118.1171,9454.0
2022-03-14 14:40:00,123.43,123.43,123.27,123.32,13988.0,118.1363,118.1363,117.9832,118.031,13988.0
2022-03-14 14:45:00,123.35,123.35,123.23,123.28,8082.0,118.0597,118.0597,117.9449,117.9927,8082.0
2022-03-14 14:50:00,123.32,123.52,123.26,123.52,11127.0,118.031,118.2224,117.9736,118.2224,11127.0
2022-03-14 14:55:00,123.54,123.63,123.46,123.58,17196.0,118.2416,118.3277,118.165,118.2799,17196.0
2022-03-14 15:00:00,123.57,123.81,123.51,123.76,15593.0,118.2703,118.5,118.2129,118.4521,15593.0
2022-03-14 15:05:00,123.72,123.72,123.42,123.47,23987.0,118.4139,118.4139,118.1267,118.1746,23987.0
2022-03-14 15:10:00,123.47,123.72,123.46,123.71,37875.0,118.1746,118.4139,118.165,118.4043,37875.0
2022-03-14 15:15:00,123.71,123.88,123.6,123.64,36438.0,118.4043,118.567,118.299,118.3373,36438.0
2022-03-14 15:20:00,123.61,123.78,123.55,123.77,10626.0,118.3086,118.4713,118.2511,118.4617,10626.0
2022-03-14 15:25:00,123.78,123.78,123.55,123.56,14564.0,118.4713,118.4713,118.2511,118.2607,14564.0
2022-03-14 15:30:00,123.57,123.57,123.22,123.29,40365.0,118.2703,118.2703,117.9353,118.0023,40365.0
2022-03-14 15:35:00,123.3,123.46,123.24,123.44,30469.0,118.0119,118.165,117.9544,118.1459,30469.0
2022-03-14 15:40:00,123.42,123.57,123.37,123.57,54316.0,118.1267,118.2703,118.0789,118.2703,54316.0
2022-03-14 15:45:00,123.59,123.74,123.45,123.48,51321.0,118.2894,118.433,118.1554,118.1841,51321.0
2022-03-14 15:50:00,123.52,123.52,123.27,123.37,80423.0,118.2224,118.2224,117.9832,118.0789,80423.0
2022-03-14 15:55:00,123.39,123.61,123.38,123.53,44695.0,118.098,118.3086,118.0884,118.232,44695.0
2022-03-15 09:30:00,124.12,124.82,124.12,124.64,38069.0,118.7967,119.4667,118.7967,119.2944,38069.0
2022-03-15 09:35:00,124.75,124.76,124.37,124.39,3893.0,119.3997,119.4092,119.036,119.0551,3893.0
2022-03-15 09:40:00,124.52,124.55,124.0,124.0,6792.0,119.1795,119.2083,118.6818,118.6818,6792.0
2022-03-15 09:45:00,124.05,124.21,123.99,124.19,12917.0,118.7297,118.8828,118.6723,118.8637,12917.0
2022-03-15 09:50:00,124.22,124.31,124.15,124.23,39221.0,118.8924,118.9785,118.8254,118.902,39221.0
2022-03-15 09:55:00,124.24,124.61,124.24,124.55,9168.0,118.9115,119.2657,118.9115,119.2083,9168.0
2022-03-15 10:00:00,124.55,124.77,124.38,124.74,17178.0,119.2083,119.4188,119.0455,119.3901,17178.0
2022-03-15 10:05:00,124.73,124.74,124.45,124.49,13891.0,119.3805,119.3901,119.1125,119.1508,13891.0
2022-03-15 10:10:00,124.52,124.59,124.25,124.34,16600.0,119.1795,119.2465,118.9211,119.0073,16600.0
2022-03-15 10:15:00,124.28,124.56,124.28,124.56,12942.0,118.9498,119.2178,118.9498,119.2178,12942.0
2022-03-15 10:20:00,124.58,124.71,124.57,124.71,5588.0,119.237,119.3614,119.2274,119.3614,5588.0
2022-03-15 10:25:00,124.76,124.99,124.72,124.94,25135.0,119.4092,119.6294,119.371,119.5815,25135.0
2022-03-15 10:30:00,125.01,125.22,124.95,125.04,11533.0,119.6485,119.8495,119.5911,119.6772,11533.0
2022-03-15 10:35:00,125.05,125.21,125.01,125.05,12176.0,119.6868,119.8399,119.6485,119.6868,12176.0
2022-03-15 10:40:00,125.12,125.13,124.96,125.05,19567.0,119.7538,119.7634,119.6007,119.6868,19567.0
2022-03-15 10:45:00,125.06,125.17,125.02,125.07,12213.0,119.6964,119.8017,119.6581,119.706,12213.0
2022-03-15 10:50:00,125.07,125.07,124.88,124.92,6050.0,119.706,119.706,119.5241,119.5624,6050.0
2022-03-15 10:55:00,124.91,124.96,124.78,124.89,2467.0,119.5528,119.6007,119.4284,119.5337,2467.0
2022-03-15 11:00:00,124.89,125.0,124.85,124.98,9394.0,119.5337,119.639,119.4954,119.6198,9394.0
2022-03-15 11:05:00,125.02,125.04,124.97,125.04,2683.0,119.6581,119.6772,119.6102,119.6772,2683.0
2022-03-15 11:10:00,125.02,125.07,124.91,125.02,10014.0,119.6581,119.706,119.5528,119.6581,10014.0
2022-03-15 11:15:00,125.0,125.07,124.91,125.03,7752.0,119.639,119.706,119.5528,119.6677,7752.0
2022-03-15 11:20:00,125.04,125.05,124.85,124.94,2990.0,119.6772,119.6868,119.4954,119.5815,2990.0
2022-03-15 11:25:00,124.94,125.22,124.94,125.22,11126.0,119.5815,119.8495,119.5815,119.8495,11126.0
2022-03-15 11:30:00,125.24,125.35,125.19,125.35,4892.0,119.8687,119.9739,119.8208,119.9739,4892.0
2022-03-15 11:35:00,125.41,125.45,125.38,125.41,6652.0,120.0314,120.0697,120.0027,120.0314,6652.0
2022-03-15 11:40:00,125.36,125.42,125.31,125.4,14493.0,119.9835,120.0409,119.9357,120.0218,14493.0
2022-03-15 11:45:00,125.39,125.5,125.36,125.49,21063.0,120.0122,120.1175,119.9835,120.1079,21063.0
2022-03-15 11:50:00,125.49,125.53,125.2,125.26,34300.0,120.1079,120.1462,119.8304,119.8878,34300.0
2022-03-15 11:55:00,125.27,125.27,124.86,125.04,55269.0,119.8974,119.8974,119.505,119.6772,55269.0
2022-03-15 12:00:00,125.02,125.05,124.74,124.86,32466.0,119.6581,119.6868,119.3901,119.505,32466.0
2022-03-15 12:05:00,124.83,125.24,124.81,125.16,16490.0,119.4762,119.8687,119.4571,119.7921,16490.0
2022-03-15 12:10:00,125.16,125.21,125.07,125.16,25509.0,119.7921,119.8399,119.706,119.7921,25509.0
2022-03-15 12:15:00,125.12,125.27,125.11,125.26,4528.0,119.7538,119.8974,119.7442,119.8878,4528.0
2022-03-15 12:20:00,125.22,125.4,125.17,125.4,9074.0,119.8495,120.0218,119.8017,120.0218,9074.0
2022-03-15 12:25:00,125.41,125.55,125.41,125.49,3696.0,120.0314,120.1654,120.0314,120.1079,3696.0
2022-03-15 12:30:00,125.5,125.52,125.43,125.48,11340.0,120.1175,120.1367,120.0505,120.0984,11340.0
2022-03-15 12:35:00,125.5,125.59,125.49,125.53,14551.0,120.1175,120.2036,120.1079,120.1462,14551.0
2022-03-15 12:40:00,125.57,125.57,125.36,125.36,13178.0,120.1845,120.1845,119.9835,119.9835,13178.0
2022-03-15 12:45:00,125.38,125.44,125.22,125.22,32521.0,120.0027,120.0601,119.8495,119.8495,32521.0
2022-03-15 12:50:00,125.21,125.23,125.01,125.09,7062.0,119.8399,119.8591,119.6485,119.7251,7062.0
2022-03-15 12:55:00,125.09,125.31,125.09,125.28,20583.0,119.7251,119.9357,119.7251,119.9069,20583.0
2022-03-15 13:00:00,125.32,125.5,125.3,125.48,13198.0,119.9452,120.1175,119.9261,120.0984,13198.0
2022-03-15 13:05:00,125.44,125.45,125.23,125.32,8538.0,120.0601,120.0697,119.8591,119.9452,8538.0
2022-03-15 13:10:00,125.19,125.22,125.0,125.0,11207.0,119.8208,119.8495,119.639,119.639,11207.0
2022-03-15 13:15:00,125.04,125.11,124.97,125.0,9129.0,119.6772,119.7442,119.6102,119.639,9129.0
2022-03-15 13:20:00,124.98,125.15,124.97,125.12,9274.0,119.6198,119.7825,119.6102,119.7538,9274.0
2022-03-15 13:25:00,125.13,125.23,124.89,124.89,23845.0,119.7634,119.8591,119.5337,119.5337,23845.0
2022-03-15 13:30:00,124.9,125.06,124.83,125.05,31710.0,119.5432,119.6964,119.4762,119.6868,31710.0
2022-03-15 13:35:00,125.04,125.08,124.95,124.95,4778.0,119.6772,119.7155,119.5911,119.5911,4778.0
2022-03-15 13:40:00,124.98,125.21,124.94,125.11,13564.0,119.6198,119.8399,119.5815,119.7442,13564.0
2022-03-15 13:45:00,125.07,125.16,125.05,125.08,3173.0,119.706,119.7921,119.6868,119.7155,3173.0
2022-03-15 13:50:00,125.12,125.18,125.12,125.16,3260.0,119.7538,119.8112,119.7538,119.7921,3260.0
2022-03-15 13:55:00,125.18,125.33,125.18,125.29,8811.0,119.8112,119.9548,119.8112,119.9165,8811.0
2022-03-15 14:00:00,125.25,125.36,125.02,125.02,20604.0,119.8782,119.9835,119.6581,119.6581,20604.0
2022-03-15 14:05:00,125.03,125.2,124.95,125.19,12595.0,119.6677,119.8304,119.5911,119.8208,12595.0
2022-03-15 14:10:00,125.18,125.22,125.01,125.07,10298.0,119.8112,119.8495,119.6485,119.706,10298.0
2022-03-15 14:15:00,125.05,125.06,124.74,124.8,11376.0,119.6868,119.6964,119.3901,119.4475,11376.0
2022-03-15 14:20:00,124.76,124.89,124.73,124.86,32697.0,119.4092,119.5337,119.3805,119.505,32697.0
2022-03-15 14:25:00,124.84,124.98,124.83,124.96,4612.0,119.4858,119.6198,119.4762,119.6007,4612.0
2022-03-15 14:30:00,124.9,125.13,124.81,125.09,8041.0,119.5432,119.7634,119.4571,119.7251,8041.0
2022-03-15 14:35:00,125.11,125.11,124.99,125.07,4601.0,119.7442,119.7442,119.6294,119.706,4601.0
2022-03-15 14:40:00,125.08,125.23,125.08,125.2,11611.0,119.7155,119.8591,119.7155,119.8304,11611.0
2022-03-15 14:45:00,125.21,125.43,125.21,125.43,17003.0,119.8399,120.0505,119.8399,120.0505,17003.0
2022-03-15 14:50:00,125.44,125.57,125.44,125.54,27153.0,120.0601,120.1845,120.0601,120.1558,27153.0
2022-03-15 14:55:00,125.57,125.71,125.51,125.71,9447.0,120.1845,120.3185,120.1271,120.3185,9447.0
2022-03-15 15:00:00,125.62,125.75,125.6,125.69,6770.0,120.2324,120.3568,120.2132,120.2994,6770.0
2022-03-15 15:05:00,125.66,125.76,125.66,125.68,10195.0,120.2706,120.3664,120.2706,120.2898,10195.0
2022-03-15 15:10:00,125.74,125.83,125.67,125.73,23669.0,120.3472,120.4334,120.2802,120.3376,23669.0
2022-03-15 15:15:00,125.74,126.03,125.74,126.01,28450.0,120.3472,120.6248,120.3472,120.6056,28450.0
2022-03-15 15:20:00,126.02,126.16,125.96,126.11,55207.0,120.6152,120.7492,120.5578,120.7013,55207.0
2022-03-15 15:25:00,126.13,126.16,126.08,126.1,83161.0,120.7205,120.7492,120.6726,120.6918,83161.0
2022-03-15 15:30:00,126.11,126.33,126.11,126.16,62717.0,120.7013,120.9119,120.7013,120.7492,62717.0
2022-03-15 15:35:00,126.14,126.19,126.07,126.18,63211.0,120.7301,120.7779,120.6631,120.7683,63211.0
2022-03-15 15:40:00,126.18,126.22,126.03,126.15,56406.0,120.7683,120.8066,120.6248,120.7396,56406.0
2022-03-15 15:45:00,126.16,126.23,125.99,126.22,28801.0,120.7492,120.8162,120.5865,120.8066,28801.0
2022-03-15 15:50:00,126.18,126.43,126.16,126.3,29060.0,120.7683,121.0076,120.7492,120.8832,29060.0
2022-03-15 15:55:00,126.26,126.26,126.06,126.24,28317.0,120.8449,120.8449,120.6535,120.8258,28317.0
2022-03-16 09:30:00,127.48,127.71,127.39,127.71,36222.0,122.0126,122.2327,121.9264,122.2327,36222.0
2022-03-16 09:35:00,127.77,128.1,127.76,128.09,12864.0,122.2902,122.606,122.2806,122.5964,12864.0
2022-03-16 09:40:00,128.09,128.25,128.09,128.21,8102.0,122.5964,122.7496,122.5964,122.7113,8102.0
2022-03-16 09:45:00,128.24,128.37,128.19,128.2,24810.0,122.74,122.8644,122.6921,122.7017,24810.0
2022-03-16 09:50:00,128.18,128.26,127.98,128.02,14048.0,122.6826,122.7591,122.4911,122.5294,14048.0
2022-03-16 09:55:00,128.04,128.11,127.91,127.95,20174.0,122.5486,122.6156,122.4241,122.4624,20174.0
2022-03-16 10:00:00,128.0,128.1,127.77,127.86,28712.0,122.5103,122.606,122.2902,122.3763,28712.0
2022-03-16 10:05:00,127.86,127.88,127.71,127.72,23327.0,122.3763,122.3954,122.2327,122.2423,23327.0
2022-03-16 10:10:00,127.7,128.14,127.7,128.08,34614.0,122.2232,122.6443,122.2232,122.5869,34614.0
2022-03-16 10:15:00,128.08,128.77,128.08,128.59,32917.0,122.5869,123.2473,122.5869,123.075,32917.0
2022-03-16 10:20:00,128.62,128.68,128.55,128.59,29463.0,123.1037,123.1611,123.0367,123.075,29463.0
2022-03-16 10:25:00,128.65,128.65,128.54,128.59,8454.0,123.1324,123.1324,123.0271,123.075,8454.0
2022-03-16 10:30:00,128.55,128.75,128.51,128.68,12509.0,123.0367,123.2281,122.9984,123.1611,12509.0
2022-03-16 10:35:00,128.67,128.67,128.4,128.58,6594.0,123.1516,123.1516,122.8931,123.0654,6594.0
2022-03-16 10:40:00,128.64,128.65,128.14,128.28,24687.0,123.1228,123.1324,122.6443,122.7783,24687.0
2022-03-16 10:45:00,128.3,128.35,128.17,128.3,8390.0,122.7974,122.8453,122.673,122.7974,8390.0
2022-03-16 10:50:00,128.32,128.39,128.26,128.34,6550.0,122.8166,122.8836,122.7591,122.8357,6550.0
2022-03-16 10:55:00,128.37,128.47,128.19,128.46,8189.0,122.8644,122.9601,122.6921,122.9506,8189.0
2022-03-16 11:00:00,128.43,128.5,128.15,128.5,33822.0,122.9218,122.9888,122.6539,122.9888,33822.0
2022-03-16 11:05:00,128.49,128.52,128.3,128.3,13111.0,122.9793,123.008,122.7974,122.7974,13111.0
2022-03-16 11:10:00,128.36,128.4,128.3,128.34,6746.0,122.8548,122.8931,122.7974,122.8357,6746.0
2022-03-16 11:15:00,128.34,128.36,128.18,128.3,7710.0,122.8357,122.8548,122.6826,122.7974,7710.0
2022-03-16 11:20:00,128.32,128.36,128.19,128.32,14469.0,122.8166,122.8548,122.6921,122.8166,14469.0
2022-03-16 11:25:00,128.34,128.37,128.3,128.34,4000.0,122.8357,122.8644,122.7974,122.8357,4000.0
2022-03-16 11:30:00,128.39,128.41,128.33,128.39,7927.0,122.8836,122.9027,122.8261,122.8836,7927.0
2022-03-16 11:35:00,128.38,128.38,128.18,128.29,14213.0,122.874,122.874,122.6826,122.7879,14213.0
2022-03-16 11:40:00,128.29,128.29,128.2,128.26,5035.0,122.7879,122.7879,122.7017,122.7591,5035.0
2022-03-16 11:45:00,128.21,128.28,128.18,128.27,12985.0,122.7113,122.7783,122.6826,122.7687,12985.0
2022-03-16 11:50:00,128.29,128.35,128.27,128.32,14693.0,122.7879,122.8453,122.7687,122.8166,14693.0
2022-03-16 11:55:00,128.34,128.36,128.24,128.35,6963.0,122.8357,122.8548,122.74,122.8453,6963.0
2022-03-16 12:00:00,128.34,128.48,128.28,128.42,8580.0,122.8357,122.9697,122.7783,122.9123,8580.0
2022-03-16 12:05:00,128.44,128.45,128.33,128.33,5444.0,122.9314,122.941,122.8261,122.8261,5444.0
2022-03-16 12:10:00,128.3,128.36,128.29,128.31,3120.0,122.7974,122.8548,122.7879,122.807,3120.0
2022-03-16 12:15:00,128.33,128.4,128.3,128.38,4224.0,122.8261,122.8931,122.7974,122.874,4224.0
2022-03-16 12:20:00,128.38,128.43,128.32,128.32,7829.0,122.874,122.9218,122.8166,122.8166,7829.0
2022-03-16 12:25:00,128.29,128.31,128.18,128.3,14465.0,122.7879,122.807,122.6826,122.7974,14465.0
2022-03-16 12:30:00,128.34,128.34,128.25,128.25,15252.0,122.8357,122.8357,122.7496,122.7496,15252.0
2022-03-16 12:35:00,128.29,128.31,128.1,128.1,13031.0,122.7879,122.807,122.606,122.606,13031.0
2022-03-16 12:40:00,128.11,128.28,128.07,128.26,6616.0,122.6156,122.7783,122.5773,122.7591,6616.0
2022-03-16 12:45:00,128.23,128.23,127.74,127.77,25068.0,122.7304,122.7304,122.2614,122.2902,25068.0
2022-03-16 12:50:00,127.77,127.86,127.72,127.83,8740.0,122.2902,122.3763,122.2423,122.3476,8740.0
2022-03-16 12:55:00,127.76,127.88,127.76,127.87,7374.0,122.2806,122.3954,122.2806,122.3859,7374.0
2022-03-16 13:00:00,127.88,127.93,127.74,127.76,6836.0,122.3954,122.4433,122.2614,122.2806,6836.0
2022-03-16 13:05:00,127.76,127.82,127.48,127.51,23612.0,122.2806,122.338,122.0126,122.0413,23612.0
2022-03-16 13:10:00,127.49,127.5,127.37,127.45,8418.0,122.0222,122.0317,121.9073,121.9839,8418.0
2022-03-16 13:15:00,127.46,127.53,127.45,127.52,38212.0,121.9934,122.0604,121.9839,122.0509,38212.0
2022-03-16 13:20:00,127.5,127.62,127.41,127.57,9930.0,122.0317,122.1466,121.9456,122.0987,9930.0
2022-03-16 13:25:00,127.57,127.57,127.47,127.51,13924.0,122.0987,122.0987,122.003,122.0413,13924.0
2022-03-16 13:30:00,127.56,127.75,127.54,127.65,9246.0,122.0892,122.271,122.07,122.1753,9246.0
2022-03-16 13:35:00,127.66,127.74,127.61,127.63,27514.0,122.1849,122.2614,122.137,122.1562,27514.0
2022-03-16 13:40:00,127.64,127.64,127.49,127.55,17098.0,122.1657,122.1657,122.0222,122.0796,17098.0
2022-03-16 13:45:00,127.55,127.65,127.53,127.63,18569.0,122.0796,122.1753,122.0604,122.1562,18569.0
2022-03-16 13:50:00,127.6,127.7,127.53,127.7,10045.0,122.1274,122.2232,122.0604,122.2232,10045.0
2022-03-16 13:55:00,127.68,127.78,127.63,127.69,357824.0,122.204,122.2997,122.1562,122.2136,357824.0
2022-03-16 14:00:00,127.66,127.66,126.93,127.0,60897.0,122.1849,122.1849,121.4862,121.5532,60897.0
2022-03-16 14:05:00,127.02,127.11,126.62,126.62,31652.0,121.5723,121.6585,121.1895,121.1895,31652.0
2022-03-16 14:10:00,126.51,126.65,126.15,126.22,27097.0,121.0842,121.2182,120.7396,120.8066,27097.0
2022-03-16 14:15:00,126.13,126.67,126.1,126.66,10527.0,120.7205,121.2373,120.6918,121.2278,10527.0
2022-03-16 14:20:00,126.65,126.68,126.16,126.18,18710.0,121.2182,121.2469,120.7492,120.7683,18710.0
2022-03-16 14:25:00,126.18,126.44,126.09,126.1,14809.0,120.7683,121.0172,120.6822,120.6918,14809.0
2022-03-16 14:30:00,126.09,126.09,125.62,125.77,32627.0,120.6822,120.6822,120.2324,120.3759,32627.0
2022-03-16 14:35:00,125.81,126.47,125.63,126.43,21352.0,120.4142,121.0459,120.2419,121.0076,21352.0
2022-03-16 14:40:00,126.51,127.05,126.41,126.97,56985.0,121.0842,121.601,120.9885,121.5245,56985.0
2022-03-16 14:45:00,126.95,127.26,126.82,127.0,39763.0,121.5053,121.802,121.3809,121.5532,39763.0
2022-03-16 14:50:00,126.97,127.38,126.84,127.34,30649.0,121.5245,121.9169,121.4,121.8786,30649.0
2022-03-16 14:55:00,127.35,127.67,127.25,127.25,37744.0,121.8882,122.1944,121.7925,121.7925,37744.0
2022-03-16 15:00:00,127.25,127.54,127.05,127.44,22452.0,121.7925,122.07,121.601,121.9743,22452.0
2022-03-16 15:05:00,127.49,127.68,127.15,127.28,49664.0,122.0222,122.204,121.6967,121.8212,49664.0
2022-03-16 15:10:00,127.31,127.52,127.23,127.52,26020.0,121.8499,122.0509,121.7733,122.0509,26020.0
2022-03-16 15:15:00,127.52,127.91,127.36,127.91,28546.0,122.0509,122.4241,121.8977,122.4241,28546.0
2022-03-16 15:20:00,127.95,128.22,127.89,128.13,52109.0,122.4624,122.7209,122.405,122.6347,52109.0
2022-03-16 15:25:00,128.2,128.28,128.09,128.19,10639.0,122.7017,122.7783,122.5964,122.6921,10639.0
2022-03-16 15:30:00,128.22,128.23,127.88,128.04,44761.0,122.7209,122.7304,122.3954,122.5486,44761.0
2022-03-16 15:35:00,128.05,128.12,127.93,128.11,43634.0,122.5581,122.6251,122.4433,122.6156,43634.0
2022-03-16 15:40:00,128.09,128.15,127.99,128.05,45063.0,122.5964,122.6539,122.5007,122.5581,45063.0
2022-03-16 15:45:00,128.07,128.5,128.03,128.5,46057.0,122.5773,122.9888,122.539,122.9888,46057.0
2022-03-16 15:50:00,128.52,128.62,128.42,128.55,46212.0,123.008,123.1037,122.9123,123.0367,46212.0
2022-03-16 15:55:00,128.57,128.98,128.51,128.98,26861.0,123.0558,123.4483,122.9984,123.4483,26861.0
2022-03-17 09:30:00,128.43,128.79,128.43,128.79,34616.0,122.9218,123.2664,122.9218,123.2664,34616.0
2022-03-17 09:35:00,128.77,129.0,128.59,129.0,7134.0,123.2473,123.4674,123.075,123.4674,7134.0
2022-03-17 09:40:00,128.97,129.1,128.92,129.06,8030.0,123.4387,123.5631,123.3908,123.5248,8030.0
2022-03-17 09:45:00,129.06,129.32,129.05,129.07,31438.0,123.5248,123.7737,123.5153,123.5344,31438.0
2022-03-17 09:50:00,129.1,129.25,129.07,129.14,10827.0,123.5631,123.7067,123.5344,123.6014,10827.0
2022-03-17 09:55:00,129.16,129.49,129.15,129.49,31555.0,123.6205,123.9364,123.611,123.9364,31555.0
2022-03-17 10:00:00,129.46,129.7,129.44,129.68,63242.0,123.9077,124.1374,123.8885,124.1182,63242.0
2022-03-17 10:05:00,129.68,129.77,129.61,129.74,12481.0,124.1182,124.2044,124.0512,124.1757,12481.0
2022-03-17 10:10:00,129.73,129.74,129.51,129.56,43486.0,124.1661,124.1757,123.9555,124.0034,43486.0
2022-03-17 10:15:00,129.6,129.61,129.47,129.49,7944.0,124.0417,124.0512,123.9172,123.9364,7944.0
2022-03-17 10:20:00,129.52,129.62,129.49,129.61,6715.0,123.9651,124.0608,123.9364,124.0512,6715.0
2022-03-17 10:25:00,129.61,129.61,129.5,129.54,7879.0,124.0512,124.0512,123.946,123.9842,7879.0
2022-03-17 10:30:00,129.57,129.59,129.3,129.47,46148.0,124.013,124.0321,123.7545,123.9172,46148.0
2022-03-17 10:35:00,129.38,129.38,129.24,129.33,11770.0,123.8311,123.8311,123.6971,123.7832,11770.0
2022-03-17 10:40:00,129.42,129.42,129.19,129.28,18767.0,123.8694,123.8694,123.6493,123.7354,18767.0
2022-03-17 10:45:00,129.27,129.34,128.88,129.02,36546.0,123.7258,123.7928,123.3525,123.4865,36546.0
2022-03-17 10:50:00,129.09,129.12,128.85,128.9,10168.0,123.5535,123.5823,123.3238,123.3717,10168.0
2022-03-17 10:55:00,128.93,129.13,128.91,129.12,3911.0,123.4004,123.5918,123.3813,123.5823,3911.0
2022-03-17 11:00:00,129.04,129.13,128.95,129.0,4676.0,123.5057,123.5918,123.4195,123.4674,4676.0
2022-03-17 11:05:00,129.03,129.29,129.02,129.22,4229.0,123.4961,123.745,123.4865,123.678,4229.0
2022-03-17 11:10:00,129.24,129.24,129.05,129.06,4710.0,123.6971,123.6971,123.5153,123.5248,4710.0
2022-03-17 11:15:00,129.13,129.16,129.09,129.15,8539.0,123.5918,123.6205,123.5535,123.611,8539.0
2022-03-17 11:20:00,129.17,129.36,129.15,129.35,2230.0,123.6301,123.812,123.611,123.8024,2230.0
2022-03-17 11:25:00,129.34,129.39,129.22,129.28,7353.0,123.7928,123.8407,123.678,123.7354,7353.0
2022-03-17 11:30:00,129.27,129.4,129.2,129.3,11507.0,123.7258,123.8502,123.6588,123.7545,11507.0
2022-03-17 11:35:00,129.32,129.45,129.29,129.45,11593.0,123.7737,123.8981,123.745,123.8981,11593.0
2022-03-17 11:40:00,129.47,129.54,129.43,129.45,6721.0,123.9172,123.9842,123.879,123.8981,6721.0
2022-03-17 11:45:00,129.45,129.45,129.16,129.16,9345.0,123.8981,123.8981,123.6205,123.6205,9345.0
2022-03-17 11:50:00,129.15,129.49,129.15,129.47,37030.0,123.611,123.9364,123.611,123.9172,37030.0
2022-03-17 11:55:00,129.49,129.52,129.41,129.43,4319.0,123.9364,123.9651,123.8598,123.879,4319.0
2022-03-17 12:00:00,129.4,129.46,129.3,129.44,5576.0,123.8502,123.9077,123.7545,123.8885,5576.0
2022-03-17 12:05:00,129.53,129.59,129.43,129.59,5437.0,123.9747,124.0321,123.879,124.0321,5437.0
2022-03-17 12:10:00,129.58,129.58,129.48,129.48,2816.0,124.0225,124.0225,123.9268,123.9268,2816.0
2022-03-17 12:15:00,129.43,129.58,129.43,129.57,3384.0,123.879,124.0225,123.879,124.013,3384.0
2022-03-17 12:20:00,129.59,129.86,129.59,129.83,17381.0,124.0321,124.2905,124.0321,124.2618,17381.0
2022-03-17 12:25:00,129.83,129.88,129.78,129.86,8658.0,124.2618,124.3097,124.2139,124.2905,8658.0
2022-03-17 12:30:00,129.85,129.88,129.78,129.82,14522.0,124.2809,124.3097,124.2139,124.2522,14522.0
2022-03-17 12:35:00,129.86,129.88,129.83,129.87,10826.0,124.2905,124.3097,124.2618,124.3001,10826.0
2022-03-17 12:40:00,129.84,129.88,129.76,129.85,10952.0,124.2714,124.3097,124.1948,124.2809,10952.0
2022-03-17 12:45:00,129.83,129.88,129.75,129.76,4211.0,124.2618,124.3097,124.1852,124.1948,4211.0
2022-03-17 12:50:00,129.79,129.89,129.79,129.86,4550.0,124.2235,124.3192,124.2235,124.2905,4550.0
2022-03-17 12:55:00,129.86,129.98,129.84,129.92,5550.0,124.2905,124.4054,124.2714,124.3479,5550.0
2022-03-17 13:00:00,129.92,129.95,129.79,129.9,21878.0,124.3479,124.3767,124.2235,124.3288,21878.0
2022-03-17 13:05:00,129.93,129.95,129.82,129.86,6199.0,124.3575,124.3767,124.2522,124.2905,6199.0
2022-03-17 13:10:00,129.83,129.94,129.77,129.77,3964.0,124.2618,124.3671,124.2044,124.2044,3964.0
2022-03-17 13:15:00,129.73,129.87,129.73,129.87,1923.0,124.1661,124.3001,124.1661,124.3001,1923.0
2022-03-17 13:20:00,129.9,130.04,129.88,130.03,12071.0,124.3288,124.4628,124.3097,124.4532,12071.0
2022-03-17 13:25:00,130.04,130.26,130.03,130.25,7719.0,124.4628,124.6734,124.4532,124.6638,7719.0
2022-03-17 13:30:00,130.26,130.28,130.19,130.24,5986.0,124.6734,124.6925,124.6064,124.6542,5986.0
2022-03-17 13:35:00,130.23,130.25,130.19,130.25,31412.0,124.6446,124.6638,124.6064,124.6638,31412.0
2022-03-17 13:40:00,130.29,130.43,130.29,130.39,5847.0,124.7021,124.8361,124.7021,124.7978,5847.0
2022-03-17 13:45:00,130.41,130.47,130.38,130.46,11091.0,124.8169,124.8744,124.7882,124.8648,11091.0
2022-03-17 13:50:00,130.46,130.56,130.45,130.47,9817.0,124.8648,124.9605,124.8552,124.8744,9817.0
2022-03-17 13:55:00,130.48,130.53,130.42,130.43,13846.0,124.8839,124.9318,124.8265,124.8361,13846.0
2022-03-17 14:00:00,130.43,130.45,130.32,130.32,38818.0,124.8361,124.8552,124.7308,124.7308,38818.0
2022-03-17 14:05:00,130.38,130.48,130.36,130.4,11848.0,124.7882,124.8839,124.7691,124.8074,11848.0
2022-03-17 14:10:00,130.4,130.42,130.21,130.28,10510.0,124.8074,124.8265,124.6255,124.6925,10510.0
2022-03-17 14:15:00,130.27,130.28,130.26,130.26,1992.0,124.6829,124.6925,124.6734,124.6734,1992.0
2022-03-17 14:20:00,130.31,130.32,130.12,130.14,5964.0,124.7212,124.7308,124.5394,124.5585,5964.0
2022-03-17 14:25:00,130.13,130.17,130.02,130.04,6125.0,124.5489,124.5872,124.4437,124.4628,6125.0
2022-03-17 14:30:00,130.07,130.24,130.06,130.23,6535.0,124.4915,124.6542,124.4819,124.6446,6535.0
2022-03-17 14:35:00,130.24,130.25,130.14,130.17,8001.0,124.6542,124.6638,124.5585,124.5872,8001.0
2022-03-17 14:40:00,130.13,130.28,130.12,130.27,8623.0,124.5489,124.6925,124.5394,124.6829,8623.0
2022-03-17 14:45:00,130.28,130.29,130.17,130.29,3235.0,124.6925,124.7021,124.5872,124.7021,3235.0
2022-03-17 14:50:00,130.31,130.31,130.24,130.25,7164.0,124.7212,124.7212,124.6542,124.6638,7164.0
2022-03-17 14:55:00,130.26,130.35,130.18,130.31,10512.0,124.6734,124.7595,124.5968,124.7212,10512.0
2022-03-17 15:00:00,130.3,130.44,130.26,130.43,8686.0,124.7116,124.8456,124.6734,124.8361,8686.0
2022-03-17 15:05:00,130.4,130.41,130.2,130.25,8773.0,124.8074,124.8169,124.6159,124.6638,8773.0
2022-03-17 15:10:00,130.25,130.26,129.95,130.05,8706.0,124.6638,124.6734,124.3767,124.4724,8706.0
2022-03-17 15:15:00,130.06,130.26,129.99,130.25,6466.0,124.4819,124.6734,124.4149,124.6638,6466.0
2022-03-17 15:20:00,130.24,130.25,130.07,130.07,8430.0,124.6542,124.6638,124.4915,124.4915,8430.0
2022-03-17 15:25:00,130.13,130.27,130.13,130.23,8923.0,124.5489,124.6829,124.5489,124.6446,8923.0
2022-03-17 15:30:00,130.27,130.3,130.18,130.25,26260.0,124.6829,124.7116,124.5968,124.6638,26260.0
2022-03-17 15:35:00,130.25,130.33,130.22,130.27,9201.0,124.6638,124.7404,124.6351,124.6829,9201.0
2022-03-17 15:40:00,130.31,130.61,130.31,130.59,19823.0,124.7212,125.0083,124.7212,124.9892,19823.0
2022-03-17 15:45:00,130.59,130.72,130.56,130.64,20504.0,124.9892,125.1136,124.9605,125.0371,20504.0
2022-03-17 15:50:00,130.64,130.64,130.37,130.5,28505.0,125.0371,125.0371,124.7786,124.9031,28505.0
2022-03-17 15:55:00,130.52,130.78,130.47,130.78,17910.0,124.9222,125.1711,124.8744,125.1711,17910.0
2022-03-18 09:30:00,130.25,130.55,130.25,130.41,26671.0,124.6638,124.9509,124.6638,124.8169,26671.0
2022-03-18 09:35:00,130.42,130.8,130.42,130.6,5558.0,124.8265,125.1902,124.8265,124.9988,5558.0
2022-03-18 09:40:00,130.6,130.72,130.46,130.71,9290.0,124.9988,125.1136,124.8648,125.1041,9290.0
2022-03-18 09:45:00,130.63,130.86,130.62,130.86,6303.0,125.0275,125.2476,125.0179,125.2476,6303.0
2022-03-18 09:50:00,130.86,130.94,130.69,130.7,10733.0,125.2476,125.3242,125.0849,125.0945,10733.0
2022-03-18 09:55:00,130.8,130.93,130.74,130.93,17488.0,125.1902,125.3146,125.1328,125.3146,17488.0
2022-03-18 10:00:00,130.96,131.27,130.89,131.21,21464.0,125.3433,125.64,125.2763,125.5826,21464.0
2022-03-18 10:05:00,131.17,131.3,131.17,131.26,4020.0,125.5443,125.6688,125.5443,125.6305,4020.0
2022-03-18 10:10:00,131.32,131.57,131.32,131.36,6400.0,125.6879,125.9272,125.6879,125.7262,6400.0
2022-03-18 10:15:00,131.34,131.37,131.18,131.23,8364.0,125.707,125.7358,125.5539,125.6018,8364.0
2022-03-18 10:20:00,131.21,131.35,131.16,131.26,9971.0,125.5826,125.7166,125.5348,125.6305,9971.0
2022-03-18 10:25:00,131.23,131.34,131.22,131.3,19628.0,125.6018,125.707,125.5922,125.6688,19628.0
2022-03-18 10:30:00,131.23,131.35,131.18,131.2,7312.0,125.6018,125.7166,125.5539,125.573,7312.0
2022-03-18 10:35:00,131.15,131.19,130.86,130.88,6056.0,125.5252,125.5635,125.2476,125.2668,6056.0
2022-03-18 10:40:00,130.9,131.02,130.8,130.98,3696.0,125.2859,125.4008,125.1902,125.3625,3696.0
2022-03-18 10:45:00,131.03,131.1,130.96,130.99,4306.0,125.4103,125.4773,125.3433,125.3721,4306.0
2022-03-18 10:50:00,130.79,131.01,130.78,131.01,8834.0,125.1806,125.3912,125.1711,125.3912,8834.0
2022-03-18 10:55:00,130.99,131.17,130.99,131.12,1819.0,125.3721,125.5443,125.3721,125.4965,1819.0
2022-03-18 11:00:00,131.17,131.34,131.13,131.32,7891.0,125.5443,125.707,125.506,125.6879,7891.0
2022-03-18 11:05:00,131.29,131.47,131.29,131.43,2177.0,125.6592,125.8315,125.6592,125.7932,2177.0
2022-03-18 11:10:00,131.42,131.5,131.34,131.42,6008.0,125.7836,125.8602,125.707,125.7836,6008.0
2022-03-18 11:15:00,131.3,131.35,131.21,131.35,12572.0,125.6688,125.7166,125.5826,125.7166,12572.0
2022-03-18 11:20:00,131.35,131.35,131.14,131.21,11277.0,125.7166,125.7166,125.5156,125.5826,11277.0
2022-03-18 11:25:00,131.23,131.24,131.04,131.17,15476.0,125.6018,125.6113,125.4199,125.5443,15476.0
2022-03-18 11:30:00,131.19,131.3,131.19,131.27,7640.0,125.5635,125.6688,125.5635,125.64,7640.0
2022-03-18 11:35:00,131.27,131.49,131.2,131.37,49498.0,125.64,125.8506,125.573,125.7358,49498.0
2022-03-18 11:40:00,131.38,131.38,131.21,131.23,8955.0,125.7453,125.7453,125.5826,125.6018,8955.0
2022-03-18 11:45:00,131.26,131.3,131.17,131.17,5257.0,125.6305,125.6688,125.5443,125.5443,5257.0
2022-03-18 11:50:00,131.19,131.27,130.99,131.03,17538.0,125.5635,125.64,125.3721,125.4103,17538.0
2022-03-18 11:55:00,131.02,131.25,131.02,131.25,10027.0,125.4008,125.6209,125.4008,125.6209,10027.0
2022-03-18 12:00:00,131.19,131.24,131.1,131.23,2943.0,125.5635,125.6113,125.4773,125.6018,2943.0
2022-03-18 12:05:00,131.26,131.28,131.22,131.24,4037.0,125.6305,125.6496,125.5922,125.6113,4037.0
2022-03-18 12:10:00,131.24,131.35,131.24,131.35,9351.0,125.6113,125.7166,125.6113,125.7166,9351.0
2022-03-18 12:15:00,131.32,131.48,131.32,131.4,5960.0,125.6879,125.841,125.6879,125.7645,5960.0
2022-03-18 12:20:00,131.36,131.47,131.32,131.47,10453.0,125.7262,125.8315,125.6879,125.8315,10453.0
2022-03-18 12:25:00,131.46,131.55,131.45,131.54,2971.0,125.8219,125.908,125.8123,125.8985,2971.0
2022-03-18 12:30:00,131.57,131.59,131.53,131.58,5512.0,125.9272,125.9463,125.8889,125.9367,5512.0
2022-03-18 12:35:00,131.61,131.68,131.61,131.64,1852.0,125.9655,126.0325,125.9655,125.9942,1852.0
2022-03-18 12:40:00,131.72,131.77,131.66,131.7,30602.0,126.0707,126.1186,126.0133,126.0516,30602.0
2022-03-18 12:45:00,131.7,131.7,131.57,131.59,5680.0,126.0516,126.0516,125.9272,125.9463,5680.0
2022-03-18 12:50:00,131.6,131.7,131.6,131.69,15114.0,125.9559,126.0516,125.9559,126.042,15114.0
2022-03-18 12:55:00,131.67,131.76,131.67,131.7,4898.0,126.0229,126.109,126.0229,126.0516,4898.0
2022-03-18 13:00:00,131.71,131.76,131.69,131.7,14039.0,126.0612,126.109,126.042,126.0516,14039.0
2022-03-18 13:05:00,131.69,131.87,131.65,131.79,7535.0,126.042,126.2143,126.0037,126.1377,7535.0
2022-03-18 13:10:00,131.79,131.83,131.78,131.81,2481.0,126.1377,126.176,126.1282,126.1569,2481.0
2022-03-18 13:15:00,131.81,131.81,131.71,131.71,20475.0,126.1569,126.1569,126.0612,126.0612,20475.0
2022-03-18 13:20:00,131.73,131.82,131.72,131.82,7370.0,126.0803,126.1665,126.0707,126.1665,7370.0
2022-03-18 13:25:00,131.79,131.92,131.79,131.9,7655.0,126.1377,126.2622,126.1377,126.243,7655.0
2022-03-18 13:30:00,131.92,131.94,131.86,131.92,5845.0,126.2622,126.2813,126.2047,126.2622,5845.0
2022-03-18 13:35:00,131.94,131.95,131.88,131.88,5523.0,126.2813,126.2909,126.2239,126.2239,5523.0
2022-03-18 13:40:00,131.87,131.87,131.82,131.85,3837.0,126.2143,126.2143,126.1665,126.1952,3837.0
2022-03-18 13:45:00,131.82,131.89,131.82,131.88,9095.0,126.1665,126.2335,126.1665,126.2239,9095.0
2022-03-18 13:50:00,131.88,131.89,131.85,131.86,1947.0,126.2239,126.2335,126.1952,126.2047,1947.0
2022-03-18 13:55:00,131.86,131.99,131.81,131.85,18443.0,126.2047,126.3292,126.1569,126.1952,18443.0
2022-03-18 14:00:00,131.89,131.92,131.87,131.9,6218.0,126.2335,126.2622,126.2143,126.243,6218.0
2022-03-18 14:05:00,131.86,131.86,131.77,131.77,6674.0,126.2047,126.2047,126.1186,126.1186,6674.0
2022-03-18 14:10:00,131.76,131.91,131.76,131.9,4915.0,126.109,126.2526,126.109,126.243,4915.0
2022-03-18 14:15:00,131.91,132.0,131.9,132.0,6267.0,126.2526,126.3387,126.243,126.3387,6267.0
2022-03-18 14:20:00,131.96,132.0,131.89,132.0,2976.0,126.3005,126.3387,126.2335,126.3387,2976.0
2022-03-18 14:25:00,132.0,132.0,131.87,131.89,1763.0,126.3387,126.3387,126.2143,126.2335,1763.0
2022-03-18 14:30:00,131.95,131.96,131.85,131.95,8785.0,126.2909,126.3005,126.1952,126.2909,8785.0
2022-03-18 14:35:00,131.95,132.08,131.95,132.07,8492.0,126.2909,126.4153,126.2909,126.4057,8492.0
2022-03-18 14:40:00,132.07,132.11,131.86,131.93,9100.0,126.4057,126.444,126.2047,126.2717,9100.0
2022-03-18 14:45:00,131.9,132.02,131.9,132.02,5144.0,126.243,126.3579,126.243,126.3579,5144.0
2022-03-18 14:50:00,132.02,132.07,132.01,132.07,3672.0,126.3579,126.4057,126.3483,126.4057,3672.0
2022-03-18 14:55:00,132.06,132.07,132.01,132.07,5251.0,126.3962,126.4057,126.3483,126.4057,5251.0
2022-03-18 15:00:00,132.09,132.21,132.03,132.19,6941.0,126.4249,126.5397,126.3674,126.5206,6941.0
2022-03-18 15:05:00,132.19,132.25,132.17,132.24,9939.0,126.5206,126.578,126.5014,126.5684,9939.0
2022-03-18 15:10:00,132.28,132.35,132.26,132.31,8798.0,126.6067,126.6737,126.5876,126.6354,8798.0
2022-03-18 15:15:00,132.33,132.41,132.3,132.41,12837.0,126.6546,126.7312,126.6259,126.7312,12837.0
2022-03-18 15:20:00,132.41,132.48,132.36,132.47,23527.0,126.7312,126.7981,126.6833,126.7886,23527.0
2022-03-18 15:25:00,132.5,132.58,132.49,132.51,8760.0,126.8173,126.8939,126.8077,126.8269,8760.0
2022-03-18 15:30:00,132.54,132.72,132.52,132.72,22304.0,126.8556,127.0279,126.8364,127.0279,22304.0
2022-03-18 15:35:00,132.75,132.78,132.43,132.43,17870.0,127.0566,127.0853,126.7503,126.7503,17870.0
2022-03-18 15:40:00,132.47,132.74,132.45,132.73,15264.0,126.7886,127.047,126.7694,127.0374,15264.0
2022-03-18 15:45:00,132.71,132.75,132.59,132.65,22188.0,127.0183,127.0566,126.9034,126.9609,22188.0
2022-03-18 15:50:00,132.68,132.72,132.51,132.62,26690.0,126.9896,127.0279,126.8269,126.9321,26690.0
2022-03-18 15:55:00,132.65,132.79,132.58,132.67,52007.0,126.9609,127.0949,126.8939,126.98,52007.0
2022-03-21 09:30:00,132.63,132.9,132.5,132.9,23622.0,126.9417,127.2001,126.8173,127.2001,23622.0
2022-03-21 09:35:00,133.01,133.21,132.99,133.17,4779.0,127.3054,127.4968,127.2863,127.4586,4779.0
2022-03-21 09:40:00,133.22,133.29,133.07,133.07,8000.0,127.5064,127.5734,127.3628,127.3628,8000.0
2022-03-21 09:45:00,133.14,133.14,132.7,132.7,8996.0,127.4298,127.4298,127.0087,127.0087,8996.0
2022-03-21 09:50:00,132.78,132.8,132.34,132.36,5346.0,127.0853,127.1044,126.6642,126.6833,5346.0
2022-03-21 09:55:00,132.39,132.52,132.35,132.37,23583.0,126.712,126.8364,126.6737,126.6929,23583.0
2022-03-21 10:00:00,132.3,132.42,132.15,132.15,5753.0,126.6259,126.7407,126.4823,126.4823,5753.0
2022-03-21 10:05:00,132.15,132.23,131.97,132.1,3115.0,126.4823,126.5589,126.31,126.4344,3115.0
2022-03-21 10:10:00,132.13,132.19,131.98,131.99,6221.0,126.4632,126.5206,126.3196,126.3292,6221.0
2022-03-21 10:15:00,132.0,132.08,131.98,132.08,2591.0,126.3387,126.4153,126.3196,126.4153,2591.0
2022-03-21 10:20:00,132.02,132.02,131.88,131.99,15140.0,126.3579,126.3579,126.2239,126.3292,15140.0
2022-03-21 10:25:00,131.98,131.98,131.83,131.9,4288.0,126.3196,126.3196,126.176,126.243,4288.0
2022-03-21 10:30:00,131.9,131.97,131.88,131.89,4653.0,126.243,126.31,126.2239,126.2335,4653.0
2022-03-21 10:35:00,131.88,132.06,131.88,132.06,3197.0,126.2239,126.3962,126.2239,126.3962,3197.0
2022-03-21 10:40:00,132.05,132.19,132.03,132.05,3381.0,126.3866,126.5206,126.3674,126.3866,3381.0
2022-03-21 10:45:00,132.04,132.18,132.04,132.18,445.0,126.377,126.511,126.377,126.511,445.0
2022-03-21 10:50:00,132.2,132.33,132.18,132.33,3614.0,126.5302,126.6546,126.511,126.6546,3614.0
2022-03-21 10:55:00,132.33,132.49,132.25,132.43,23736.0,126.6546,126.8077,126.578,126.7503,23736.0
2022-03-21 11:00:00,132.47,132.55,132.44,132.44,2225.0,126.7886,126.8651,126.7599,126.7599,2225.0
2022-03-21 11:05:00,132.38,132.47,132.27,132.27,8801.0,126.7024,126.7886,126.5972,126.5972,8801.0
2022-03-21 11:10:00,132.29,132.46,132.29,132.37,4063.0,126.6163,126.779,126.6163,126.6929,4063.0
2022-03-21 11:15:00,132.49,132.64,132.49,132.53,9691.0,126.8077,126.9513,126.8077,126.846,9691.0
2022-03-21 11:20:00,132.5,132.7,132.46,132.69,3589.0,126.8173,127.0087,126.779,126.9991,3589.0
2022-03-21 11:25:00,132.74,132.77,132.7,132.7,1462.0,127.047,127.0757,127.0087,127.0087,1462.0
2022-03-21 11:30:00,132.7,132.71,132.57,132.62,5889.0,127.0087,127.0183,126.8843,126.9321,5889.0
2022-03-21 11:35:00,132.59,132.68,132.5,132.61,7944.0,126.9034,126.9896,126.8173,126.9226,7944.0
2022-03-21 11:40:00,132.62,132.73,132.52,132.52,6885.0,126.9321,127.0374,126.8364,126.8364,6885.0
2022-03-21 11:45:00,132.51,132.57,132.51,132.51,1700.0,126.8269,126.8843,126.8269,126.8269,1700.0
2022-03-21 11:50:00,132.54,132.74,132.53,132.69,4241.0,126.8556,127.047,126.846,126.9991,4241.0
2022-03-21 11:55:00,132.62,132.81,132.59,132.72,7034.0,126.9321,127.114,126.9034,127.0279,7034.0
2022-03-21 12:00:00,132.73,132.73,132.55,132.55,4460.0,127.0374,127.0374,126.8651,126.8651,4460.0
2022-03-21 12:05:00,132.55,132.67,132.51,132.63,2014.0,126.8651,126.98,126.8269,126.9417,2014.0
2022-03-21 12:10:00,132.57,132.67,132.56,132.67,2390.0,126.8843,126.98,126.8747,126.98,2390.0
2022-03-21 12:15:00,132.65,132.65,132.49,132.62,2808.0,126.9609,126.9609,126.8077,126.9321,2808.0
2022-03-21 12:20:00,132.61,132.76,132.61,132.75,2146.0,126.9226,127.0661,126.9226,127.0566,2146.0
2022-03-21 12:25:00,132.75,132.78,132.61,132.61,3719.0,127.0566,127.0853,126.9226,126.9226,3719.0
2022-03-21 12:30:00,132.67,132.67,132.01,132.09,16933.0,126.98,126.98,126.3483,126.4249,16933.0
2022-03-21 12:35:00,132.12,132.12,131.83,131.99,7017.0,126.4536,126.4536,126.176,126.3292,7017.0
2022-03-21 12:40:00,131.99,132.24,131.96,132.23,13406.0,126.3292,126.5684,126.3005,126.5589,13406.0
2022-03-21 12:45:00,132.18,132.27,132.14,132.24,8058.0,126.511,126.5972,126.4727,126.5684,8058.0
2022-03-21 12:50:00,132.17,132.17,131.77,131.77,4675.0,126.5014,126.5014,126.1186,126.1186,4675.0
2022-03-21 12:55:00,131.75,131.92,131.64,131.71,7693.0,126.0995,126.2622,125.9942,126.0612,7693.0
2022-03-21 13:00:00,131.67,131.71,131.53,131.53,5366.0,126.0229,126.0612,125.8889,125.8889,5366.0
2022-03-21 13:05:00,131.53,131.69,131.53,131.67,9275.0,125.8889,126.042,125.8889,126.0229,9275.0
2022-03-21 13:10:00,131.65,131.65,131.48,131.52,5681.0,126.0037,126.0037,125.841,125.8793,5681.0
2022-03-21 13:15:00,131.52,131.52,131.22,131.22,4408.0,125.8793,125.8793,125.5922,125.5922,4408.0
2022-03-21 13:20:00,131.21,131.36,131.17,131.35,8937.0,125.5826,125.7262,125.5443,125.7166,8937.0
2022-03-21 13:25:00,131.36,131.45,131.32,131.37,2989.0,125.7262,125.8123,125.6879,125.7358,2989.0
2022-03-21 13:30:00,131.37,131.62,131.37,131.62,6608.0,125.7358,125.975,125.7358,125.975,6608.0
2022-03-21 13:35:00,131.52,131.7,131.49,131.67,4373.0,125.8793,126.0516,125.8506,126.0229,4373.0
2022-03-21 13:40:00,131.63,131.64,131.49,131.49,2955.0,125.9846,125.9942,125.8506,125.8506,2955.0
2022-03-21 13:45:00,131.51,131.63,131.41,131.63,177694.0,125.8697,125.9846,125.774,125.9846,177694.0
2022-03-21 13:50:00,131.6,131.65,131.54,131.62,5924.0,125.9559,126.0037,125.8985,125.975,5924.0
2022-03-21 13:55:00,131.62,131.71,131.53,131.7,3360.0,125.975,126.0612,125.8889,126.0516,3360.0
2022-03-21 14:00:00,131.77,131.81,131.59,131.62,8162.0,126.1186,126.1569,125.9463,125.975,8162.0
2022-03-21 14:05:00,131.55,131.73,131.55,131.71,3940.0,125.908,126.0803,125.908,126.0612,3940.0
2022-03-21 14:10:00,131.7,131.7,131.54,131.55,4227.0,126.0516,126.0516,125.8985,125.908,4227.0
2022-03-21 14:15:00,131.61,131.65,131.51,131.65,5597.0,125.9655,126.0037,125.8697,126.0037,5597.0
2022-03-21 14:20:00,131.72,132.04,131.72,131.98,11750.0,126.0707,126.377,126.0707,126.3196,11750.0
2022-03-21 14:25:00,132.0,132.1,131.95,132.09,24618.0,126.3387,126.4344,126.2909,126.4249,24618.0
2022-03-21 14:30:00,132.1,132.1,131.94,131.95,7396.0,126.4344,126.4344,126.2813,126.2909,7396.0
2022-03-21 14:35:00,131.98,132.03,131.89,131.99,12401.0,126.3196,126.3674,126.2335,126.3292,12401.0
2022-03-21 14:40:00,131.95,132.07,131.84,132.01,8163.0,126.2909,126.4057,126.1856,126.3483,8163.0
2022-03-21 14:45:00,132.03,132.16,131.93,131.93,3880.0,126.3674,126.4919,126.2717,126.2717,3880.0
2022-03-21 14:50:00,131.95,132.02,131.85,131.87,9495.0,126.2909,126.3579,126.1952,126.2143,9495.0
2022-03-21 14:55:00,131.89,131.89,131.53,131.56,11061.0,126.2335,126.2335,125.8889,125.9176,11061.0
2022-03-21 15:00:00,131.5,131.6,131.5,131.54,6534.0,125.8602,125.9559,125.8602,125.8985,6534.0
2022-03-21 15:05:00,131.53,131.64,131.52,131.57,2875.0,125.8889,125.9942,125.8793,125.9272,2875.0
2022-03-21 15:10:00,131.74,131.81,131.67,131.81,8728.0,126.0899,126.1569,126.0229,126.1569,8728.0
2022-03-21 15:15:00,131.87,131.95,131.74,131.76,7954.0,126.2143,126.2909,126.0899,126.109,7954.0
2022-03-21 15:20:00,131.76,131.92,131.72,131.92,24935.0,126.109,126.2622,126.0707,126.2622,24935.0
2022-03-21 15:25:00,131.95,132.04,131.95,132.04,3510.0,126.2909,126.377,126.2909,126.377,3510.0
2022-03-21 15:30:00,132.07,132.11,131.93,131.98,17536.0,126.4057,126.444,126.2717,126.3196,17536.0
2022-03-21 15:35:00,131.94,132.0,131.85,131.85,8550.0,126.2813,126.3387,126.1952,126.1952,8550.0
2022-03-21 15:40:00,131.84,131.96,131.8,131.83,12914.0,126.1856,126.3005,126.1473,126.176,12914.0
2022-03-21 15:45:00,131.81,131.9,131.62,131.62,14947.0,126.1569,126.243,125.975,125.975,14947.0
2022-03-21 15:50:00,131.64,132.11,131.64,132.08,22452.0,125.9942,126.444,125.9942,126.4153,22452.0
2022-03-21 15:55:00,132.12,132.37,132.1,132.34,9955.0,126.4536,126.6929,126.4344,126.6642,9955.0
2022-03-22 09:30:00,132.86,133.21,132.86,133.0,15207.0,127.1619,127.4968,127.1619,127.2958,15207.0
2022-03-22 09:35:00,132.98,133.37,132.98,133.33,24249.0,127.2767,127.65,127.2767,127.6117,24249.0
2022-03-22 09:40:00,133.34,133.44,133.22,133.41,10793.0,127.6213,127.717,127.5064,127.6883,10793.0
2022-03-22 09:45:00,133.37,133.4,133.16,133.34,14111.0,127.65,127.6787,127.449,127.6213,14111.0
2022-03-22 09:50:00,133.36,133.37,133.08,133.24,8707.0,127.6404,127.65,127.3724,127.5256,8707.0
2022-03-22 09:55:00,133.28,133.33,133.22,133.26,6799.0,127.5638,127.6117,127.5064,127.5447,6799.0
2022-03-22 10:00:00,133.27,133.53,133.27,133.49,15302.0,127.5543,127.8031,127.5543,127.7648,15302.0
2022-03-22 10:05:00,133.48,133.55,133.43,133.54,8431.0,127.7553,127.8223,127.7074,127.8127,8431.0
2022-03-22 10:10:00,133.55,133.63,133.54,133.6,13382.0,127.8223,127.8988,127.8127,127.8701,13382.0
2022-03-22 10:15:00,133.57,133.59,133.46,133.59,8100.0,127.8414,127.8605,127.7361,127.8605,8100.0
2022-03-22 10:20:00,133.61,133.68,133.55,133.68,10994.0,127.8797,127.9467,127.8223,127.9467,10994.0
2022-03-22 10:25:00,133.67,133.76,133.63,133.64,5566.0,127.9371,128.0233,127.8988,127.9084,5566.0
2022-03-22 10:30:00,133.65,133.86,133.65,133.86,7971.0,127.918,128.119,127.918,128.119,7971.0
2022-03-22 10:35:00,133.84,133.93,133.81,133.83,7938.0,128.0998,128.186,128.0711,128.0902,7938.0
2022-03-22 10:40:00,133.84,133.97,133.8,133.86,6117.0,128.0998,128.2242,128.0615,128.119,6117.0
2022-03-22 10:45:00,133.83,133.87,133.78,133.85,10059.0,128.0902,128.1285,128.0424,128.1094,10059.0
2022-03-22 10:50:00,133.83,133.87,133.81,133.86,8068.0,128.0902,128.1285,128.0711,128.119,8068.0
2022-03-22 10:55:00,133.84,133.88,133.71,133.73,6288.0,128.0998,128.1381,127.9754,127.9945,6288.0
2022-03-22 11:00:00,133.77,133.77,133.57,133.7,8909.0,128.0328,128.0328,127.8414,127.9658,8909.0
2022-03-22 11:05:00,133.71,133.82,133.66,133.82,6066.0,127.9754,128.0807,127.9275,128.0807,6066.0
2022-03-22 11:10:00,133.8,133.9,133.78,133.87,3236.0,128.0615,128.1572,128.0424,128.1285,3236.0
2022-03-22 11:15:00,133.87,134.0,133.87,134.0,7666.0,128.1285,128.253,128.1285,128.253,7666.0
2022-03-22 11:20:00,133.99,134.07,133.94,134.07,8123.0,128.2434,128.32,128.1955,128.32,8123.0
2022-03-22 11:25:00,134.03,134.07,133.95,133.98,13106.0,128.2817,128.32,128.2051,128.2338,13106.0
2022-03-22 11:30:00,134.0,134.0,133.85,133.89,7256.0,128.253,128.253,128.1094,128.1477,7256.0
2022-03-22 11:35:00,133.88,133.97,133.82,133.96,8080.0,128.1381,128.2242,128.0807,128.2147,8080.0
2022-03-22 11:40:00,133.96,133.97,133.79,133.83,5558.0,128.2147,128.2242,128.052,128.0902,5558.0
2022-03-22 11:45:00,133.79,133.88,133.74,133.88,15934.0,128.052,128.1381,128.0041,128.1381,15934.0
2022-03-22 11:50:00,133.88,133.88,133.78,133.84,3353.0,128.1381,128.1381,128.0424,128.0998,3353.0
2022-03-22 11:55:00,133.86,133.9,133.8,133.82,6609.0,128.119,128.1572,128.0615,128.0807,6609.0
2022-03-22 12:00:00,133.82,133.86,133.73,133.76,12295.0,128.0807,128.119,127.9945,128.0233,12295.0
2022-03-22 12:05:00,133.8,133.95,133.8,133.9,19672.0,128.0615,128.2051,128.0615,128.1572,19672.0
2022-03-22 12:10:00,133.89,133.91,133.8,133.83,5328.0,128.1477,128.1668,128.0615,128.0902,5328.0
2022-03-22 12:15:00,133.86,133.87,133.72,133.8,4297.0,128.119,128.1285,127.985,128.0615,4297.0
2022-03-22 12:20:00,133.77,133.78,133.55,133.62,2776.0,128.0328,128.0424,127.8223,127.8893,2776.0
2022-03-22 12:25:00,133.67,133.67,133.51,133.57,3737.0,127.9371,127.9371,127.784,127.8414,3737.0
2022-03-22 12:30:00,133.56,133.56,133.45,133.56,7222.0,127.8318,127.8318,127.7265,127.8318,7222.0
2022-03-22 12:35:00,133.61,133.64,133.55,133.61,7635.0,127.8797,127.9084,127.8223,127.8797,7635.0
2022-03-22 12:40:00,133.61,133.66,133.49,133.58,2207.0,127.8797,127.9275,127.7648,127.851,2207.0
2022-03-22 12:45:00,133.49,133.61,133.49,133.61,6385.0,127.7648,127.8797,127.7648,127.8797,6385.0
2022-03-22 12:50:00,133.67,133.74,133.67,133.74,4766.0,127.9371,128.0041,127.9371,128.0041,4766.0
2022-03-22 12:55:00,133.73,133.76,133.7,133.76,2277.0,127.9945,128.0233,127.9658,128.0233,2277.0
2022-03-22 13:00:00,133.73,133.84,133.71,133.82,25399.0,127.9945,128.0998,127.9754,128.0807,25399.0
2022-03-22 13:05:00,133.84,133.88,133.83,133.84,3859.0,128.0998,128.1381,128.0902,128.0998,3859.0
2022-03-22 13:10:00,133.79,133.85,133.76,133.85,3882.0,128.052,128.1094,128.0233,128.1094,3882.0
2022-03-22 13:15:00,133.83,133.88,133.75,133.78,8369.0,128.0902,128.1381,128.0137,128.0424,8369.0
2022-03-22 13:20:00,133.78,133.78,133.6,133.66,3452.0,128.0424,128.0424,127.8701,127.9275,3452.0
2022-03-22 13:25:00,133.64,133.72,133.63,133.7,3673.0,127.9084,127.985,127.8988,127.9658,3673.0
2022-03-22 13:30:00,133.76,133.81,133.75,133.81,4559.0,128.0233,128.0711,128.0137,128.0711,4559.0
2022-03-22 13:35:00,133.82,133.84,133.74,133.84,11556.0,128.0807,128.0998,128.0041,128.0998,11556.0
2022-03-22 13:40:00,133.78,133.8,133.68,133.74,4456.0,128.0424,128.0615,127.9467,128.0041,4456.0
2022-03-22 13:45:00,133.75,133.79,133.67,133.71,6783.0,128.0137,128.052,127.9371,127.9754,6783.0
2022-03-22 13:50:00,133.74,133.81,133.74,133.81,1955.0,128.0041,128.0711,128.0041,128.0711,1955.0
2022-03-22 13:55:00,133.79,133.86,133.78,133.81,9562.0,128.052,128.119,128.0424,128.0711,9562.0
2022-03-22 14:00:00,133.85,133.86,133.68,133.73,7897.0,128.1094,128.119,127.9467,127.9945,7897.0
2022-03-22 14:05:00,133.72,133.78,133.69,133.75,4847.0,127.985,128.0424,127.9563,128.0137,4847.0
2022-03-22 14:10:00,133.77,133.82,133.73,133.75,5472.0,128.0328,128.0807,127.9945,128.0137,5472.0
2022-03-22 14:15:00,133.75,133.82,133.7,133.81,6529.0,128.0137,128.0807,127.9658,128.0711,6529.0
2022-03-22 14:20:00,133.79,133.79,133.63,133.64,4768.0,128.052,128.052,127.8988,127.9084,4768.0
2022-03-22 14:25:00,133.63,133.63,133.43,133.52,7962.0,127.8988,127.8988,127.7074,127.7935,7962.0
2022-03-22 14:30:00,133.54,133.62,133.39,133.62,3656.0,127.8127,127.8893,127.6691,127.8893,3656.0
2022-03-22 14:35:00,133.65,133.65,133.57,133.6,5498.0,127.918,127.918,127.8414,127.8701,5498.0
2022-03-22 14:40:00,133.6,133.61,133.55,133.55,3505.0,127.8701,127.8797,127.8223,127.8223,3505.0
2022-03-22 14:45:00,133.56,133.63,133.5,133.52,9042.0,127.8318,127.8988,127.7744,127.7935,9042.0
2022-03-22 14:50:00,133.54,133.67,133.52,133.66,5643.0,127.8127,127.9371,127.7935,127.9275,5643.0
2022-03-22 14:55:00,133.65,133.77,133.65,133.69,6224.0,127.918,128.0328,127.918,127.9563,6224.0
2022-03-22 15:00:00,133.67,133.79,133.67,133.79,10695.0,127.9371,128.052,127.9371,128.052,10695.0
2022-03-22 15:05:00,133.78,133.8,133.72,133.8,6482.0,128.0424,128.0615,127.985,128.0615,6482.0
2022-03-22 15:10:00,133.78,133.82,133.67,133.78,17325.0,128.0424,128.0807,127.9371,128.0424,17325.0
2022-03-22 15:15:00,133.8,133.91,133.75,133.76,12817.0,128.0615,128.1668,128.0137,128.0233,12817.0
2022-03-22 15:20:00,133.75,133.81,133.61,133.73,13173.0,128.0137,128.0711,127.8797,127.9945,13173.0
2022-03-22 15:25:00,133.71,133.75,133.63,133.63,11652.0,127.9754,128.0137,127.8988,127.8988,11652.0
2022-03-22 15:30:00,133.62,133.74,133.59,133.71,13170.0,127.8893,128.0041,127.8605,127.9754,13170.0
2022-03-22 15:35:00,133.72,133.82,133.7,133.78,11200.0,127.985,128.0807,127.9658,128.0424,11200.0
2022-03-22 15:40:00,133.78,133.89,133.71,133.87,13320.0,128.0424,128.1477,127.9754,128.1285,13320.0
2022-03-22 15:45:00,133.87,134.06,133.84,134.0,31279.0,128.1285,128.3104,128.0998,128.253,31279.0
2022-03-22 15:50:00,134.01,134.1,133.69,133.69,21261.0,128.2625,128.3487,127.9563,127.9563,21261.0
2022-03-22 15:55:00,133.7,133.82,133.59,133.8,29109.0,127.9658,128.0807,127.8605,128.0615,29109.0
2022-03-23 09:30:00,133.13,133.13,132.7,132.7,9694.0,127.4203,127.4203,127.0087,127.0087,9694.0
2022-03-23 09:35:00,132.71,132.77,132.5,132.5,4727.0,127.0183,127.0757,126.8173,126.8173,4727.0
2022-03-23 09:40:00,132.52,132.66,132.49,132.59,3504.0,126.8364,126.9704,126.8077,126.9034,3504.0
2022-03-23 09:45:00,132.57,132.57,132.33,132.38,10221.0,126.8843,126.8843,126.6546,126.7024,10221.0
2022-03-23 09:50:00,132.37,132.61,132.34,132.61,5950.0,126.6929,126.9226,126.6642,126.9226,5950.0
2022-03-23 09:55:00,132.6,132.74,132.54,132.54,12497.0,126.913,127.047,126.8556,126.8556,12497.0
2022-03-23 10:00:00,132.53,132.6,132.39,132.55,10603.0,126.846,126.913,126.712,126.8651,10603.0
2022-03-23 10:05:00,132.55,132.8,132.55,132.73,7704.0,126.8651,127.1044,126.8651,127.0374,7704.0
2022-03-23 10:10:00,132.71,132.79,132.59,132.79,10323.0,127.0183,127.0949,126.9034,127.0949,10323.0
2022-03-23 10:15:00,132.91,133.02,132.91,132.92,14628.0,127.2097,127.315,127.2097,127.2193,14628.0
2022-03-23 10:20:00,132.91,132.98,132.81,132.98,6151.0,127.2097,127.2767,127.114,127.2767,6151.0
2022-03-23 10:25:00,133.0,133.0,132.79,132.89,7991.0,127.2958,127.2958,127.0949,127.1906,7991.0
2022-03-23 10:30:00,132.89,133.03,132.87,132.98,9111.0,127.1906,127.3246,127.1714,127.2767,9111.0
2022-03-23 10:35:00,132.99,133.03,132.9,132.93,5842.0,127.2863,127.3246,127.2001,127.2288,5842.0
2022-03-23 10:40:00,132.92,133.0,132.77,132.81,5488.0,127.2193,127.2958,127.0757,127.114,5488.0
2022-03-23 10:45:00,132.76,132.77,132.67,132.77,5240.0,127.0661,127.0757,126.98,127.0757,5240.0
2022-03-23 10:50:00,132.78,132.9,132.7,132.82,7747.0,127.0853,127.2001,127.0087,127.1236,7747.0
2022-03-23 10:55:00,132.83,132.91,132.82,132.87,4988.0,127.1331,127.2097,127.1236,127.1714,4988.0
2022-03-23 11:00:00,132.9,133.09,132.88,133.01,11340.0,127.2001,127.382,127.181,127.3054,11340.0
2022-03-23 11:05:00,133.02,133.04,132.97,132.97,2607.0,127.315,127.3341,127.2671,127.2671,2607.0
2022-03-23 11:10:00,132.94,133.04,132.93,133.02,13724.0,127.2384,127.3341,127.2288,127.315,13724.0
2022-03-23 11:15:00,133.01,133.07,132.96,133.01,37988.0,127.3054,127.3628,127.2576,127.3054,37988.0
2022-03-23 11:20:00,133.02,133.12,133.01,133.07,10032.0,127.315,127.4107,127.3054,127.3628,10032.0
2022-03-23 11:25:00,133.1,133.13,133.03,133.06,6504.0,127.3916,127.4203,127.3246,127.3533,6504.0
2022-03-23 11:30:00,133.08,133.08,132.92,132.94,5747.0,127.3724,127.3724,127.2193,127.2384,5747.0
2022-03-23 11:35:00,132.93,133.04,132.91,133.04,11732.0,127.2288,127.3341,127.2097,127.3341,11732.0
2022-03-23 11:40:00,133.02,133.05,132.85,132.96,7455.0,127.315,127.3437,127.1523,127.2576,7455.0
2022-03-23 11:45:00,132.95,132.97,132.84,132.85,22862.0,127.248,127.2671,127.1427,127.1523,22862.0
2022-03-23 11:50:00,132.89,132.98,132.88,132.96,9095.0,127.1906,127.2767,127.181,127.2576,9095.0
2022-03-23 11:55:00,132.97,133.0,132.95,132.96,2234.0,127.2671,127.2958,127.248,127.2576,2234.0
2022-03-23 12:00:00,133.0,133.21,133.0,133.04,18304.0,127.2958,127.4968,127.2958,127.3341,18304.0
2022-03-23 12:05:00,133.04,133.05,132.79,132.82,7529.0,127.3341,127.3437,127.0949,127.1236,7529.0
2022-03-23 12:10:00,132.8,132.81,132.56,132.67,9906.0,127.1044,127.114,126.8747,126.98,9906.0
2022-03-23 12:15:00,132.68,132.85,132.68,132.84,4760.0,126.9896,127.1523,126.9896,127.1427,4760.0
2022-03-23 12:20:00,132.86,132.86,132.79,132.79,2012.0,127.1619,127.1619,127.0949,127.0949,2012.0
2022-03-23 12:25:00,132.82,132.87,132.81,132.84,3172.0,127.1236,127.1714,127.114,127.1427,3172.0
2022-03-23 12:30:00,132.85,132.96,132.84,132.86,6697.0,127.1523,127.2576,127.1427,127.1619,6697.0
2022-03-23 12:35:00,132.86,132.86,132.72,132.8,11826.0,127.1619,127.1619,127.0279,127.1044,11826.0
2022-03-23 12:40:00,132.79,132.82,132.62,132.62,10014.0,127.0949,127.1236,126.9321,126.9321,10014.0
2022-03-23 12:45:00,132.61,132.68,132.55,132.66,5203.0,126.9226,126.9896,126.8651,126.9704,5203.0
2022-03-23 12:50:00,132.64,132.71,132.61,132.68,6830.0,126.9513,127.0183,126.9226,126.9896,6830.0
2022-03-23 12:55:00,132.68,132.72,132.62,132.7,12395.0,126.9896,127.0279,126.9321,127.0087,12395.0
2022-03-23 13:00:00,132.69,132.73,132.55,132.57,22571.0,126.9991,127.0374,126.8651,126.8843,22571.0
2022-03-23 13:05:00,132.55,132.66,132.55,132.66,4332.0,126.8651,126.9704,126.8651,126.9704,4332.0
2022-03-23 13:10:00,132.64,132.67,132.57,132.62,10022.0,126.9513,126.98,126.8843,126.9321,10022.0
2022-03-23 13:15:00,132.63,132.64,132.44,132.44,8037.0,126.9417,126.9513,126.7599,126.7599,8037.0
2022-03-23 13:20:00,132.47,132.48,132.31,132.32,6784.0,126.7886,126.7981,126.6354,126.645,6784.0
2022-03-23 13:25:00,132.3,132.31,132.09,132.14,11908.0,126.6259,126.6354,126.4249,126.4727,11908.0
2022-03-23 13:30:00,132.13,132.29,132.07,132.26,21797.0,126.4632,126.6163,126.4057,126.5876,21797.0
2022-03-23 13:35:00,132.25,132.3,132.23,132.27,9957.0,126.578,126.6259,126.5589,126.5972,9957.0
2022-03-23 13:40:00,132.23,132.25,132.13,132.13,6691.0,126.5589,126.578,126.4632,126.4632,6691.0
2022-03-23 13:45:00,132.1,132.16,132.04,132.13,10188.0,126.4344,126.4919,126.377,126.4632,10188.0
2022-03-23 13:50:00,132.11,132.34,132.1,132.34,15287.0,126.444,126.6642,126.4344,126.6642,15287.0
2022-03-23 13:55:00,132.36,132.39,132.33,132.37,10134.0,126.6833,126.712,126.6546,126.6929,10134.0
2022-03-23 14:00:00,132.4,132.41,132.31,132.4,4342.0,126.7216,126.7312,126.6354,126.7216,4342.0
2022-03-23 14:05:00,132.34,132.36,132.17,132.18,6747.0,126.6642,126.6833,126.5014,126.511,6747.0
2022-03-23 14:10:00,132.2,132.2,132.13,132.17,7625.0,126.5302,126.5302,126.4632,126.5014,7625.0
2022-03-23 14:15:00,132.13,132.29,132.08,132.27,3993.0,126.4632,126.6163,126.4153,126.5972,3993.0
2022-03-23 14:20:00,132.28,132.32,132.23,132.25,5156.0,126.6067,126.645,126.5589,126.578,5156.0
2022-03-23 14:25:00,132.25,132.43,132.24,132.43,7822.0,126.578,126.7503,126.5684,126.7503,7822.0
2022-03-23 14:30:00,132.41,132.44,132.29,132.29,5232.0,126.7312,126.7599,126.6163,126.6163,5232.0
2022-03-23 14:35:00,132.27,132.41,132.24,132.41,13764.0,126.5972,126.7312,126.5684,126.7312,13764.0
2022-03-23 14:40:00,132.44,132.44,132.35,132.41,6325.0,126.7599,126.7599,126.6737,126.7312,6325.0
2022-03-23 14:45:00,132.4,132.55,132.4,132.52,10750.0,126.7216,126.8651,126.7216,126.8364,10750.0
2022-03-23 14:50:00,132.52,132.53,132.43,132.43,2582.0,126.8364,126.846,126.7503,126.7503,2582.0
2022-03-23 14:55:00,132.47,132.47,132.22,132.22,11428.0,126.7886,126.7886,126.5493,126.5493,11428.0
2022-03-23 15:00:00,132.23,132.41,132.18,132.35,8615.0,126.5589,126.7312,126.511,126.6737,8615.0
2022-03-23 15:05:00,132.34,132.34,132.18,132.19,8400.0,126.6642,126.6642,126.511,126.5206,8400.0
2022-03-23 15:10:00,132.18,132.25,132.14,132.19,7070.0,126.511,126.578,126.4727,126.5206,7070.0
2022-03-23 15:15:00,132.19,132.26,132.13,132.15,7173.0,126.5206,126.5876,126.4632,126.4823,7173.0
2022-03-23 15:20:00,132.15,132.33,132.1,132.31,13758.0,126.4823,126.6546,126.4344,126.6354,13758.0
2022-03-23 15:25:00,132.32,132.36,132.29,132.34,13301.0,126.645,126.6833,126.6163,126.6642,13301.0
2022-03-23 15:30:00,132.33,132.39,132.23,132.23,12616.0,126.6546,126.712,126.5589,126.5589,12616.0
2022-03-23 15:35:00,132.23,132.29,132.19,132.19,11232.0,126.5589,126.6163,126.5206,126.5206,11232.0
2022-03-23 15:40:00,132.19,132.33,132.04,132.32,19099.0,126.5206,126.6546,126.377,126.645,19099.0
2022-03-23 15:45:00,132.32,132.42,132.21,132.24,23166.0,126.645,126.7407,126.5397,126.5684,23166.0
2022-03-23 15:50:00,132.21,132.22,131.91,131.92,21187.0,126.5397,126.5493,126.2526,126.2622,21187.0
2022-03-23 15:55:00,131.94,132.05,131.82,131.82,17898.0,126.2813,126.3866,126.1665,126.1665,17898.0
2022-03-24 09:30:00,132.01,132.18,131.89,131.89,10987.0,126.7093,126.8725,126.5941,126.5941,10987.0
2022-03-24 09:35:00,131.89,131.91,131.8,131.86,8909.0,126.5941,126.6133,126.5078,126.5654,8909.0
2022-03-24 09:40:00,131.91,132.2,131.89,132.16,3700.0,126.6133,126.8917,126.5941,126.8533,3700.0
2022-03-24 09:45:00,132.21,132.25,132.05,132.05,16384.0,126.9013,126.9397,126.7477,126.7477,16384.0
2022-03-24 09:50:00,132.0,132.25,131.96,132.15,17715.0,126.6997,126.9397,126.6613,126.8437,17715.0
2022-03-24 09:55:00,132.15,132.24,132.07,132.07,4960.0,126.8437,126.9301,126.7669,126.7669,4960.0
2022-03-24 10:00:00,132.15,132.43,132.11,132.38,8834.0,126.8437,127.1125,126.8053,127.0645,8834.0
2022-03-24 10:05:00,132.41,132.47,132.36,132.4,17342.0,127.0933,127.1509,127.0453,127.0837,17342.0
2022-03-24 10:10:00,132.42,132.42,132.22,132.24,7461.0,127.1029,127.1029,126.9109,126.9301,7461.0
2022-03-24 10:15:00,132.26,132.26,131.96,132.02,2288.0,126.9493,126.9493,126.6613,126.7189,2288.0
2022-03-24 10:20:00,132.06,132.11,131.97,132.1,4097.0,126.7573,126.8053,126.6709,126.7957,4097.0
2022-03-24 10:25:00,132.06,132.1,131.97,132.01,3963.0,126.7573,126.7957,126.6709,126.7093,3963.0
2022-03-24 10:30:00,132.0,132.27,131.93,132.27,9909.0,126.6997,126.9589,126.6325,126.9589,9909.0
2022-03-24 10:35:00,132.25,132.35,132.16,132.2,4180.0,126.9397,127.0357,126.8533,126.8917,4180.0
2022-03-24 10:40:00,132.22,132.29,132.15,132.27,4309.0,126.9109,126.9781,126.8437,126.9589,4309.0
2022-03-24 10:45:00,132.34,132.46,132.34,132.42,6494.0,127.0261,127.1413,127.0261,127.1029,6494.0
2022-03-24 10:50:00,132.39,132.39,132.29,132.34,5370.0,127.0741,127.0741,126.9781,127.0261,5370.0
2022-03-24 10:55:00,132.33,132.35,132.2,132.27,6195.0,127.0165,127.0357,126.8917,126.9589,6195.0
2022-03-24 11:00:00,132.28,132.68,132.28,132.41,43253.0,126.9685,127.3524,126.9685,127.0933,43253.0
2022-03-24 11:05:00,132.4,132.55,132.32,132.39,11422.0,127.0837,127.2276,127.0069,127.0741,11422.0
2022-03-24 11:10:00,132.38,132.56,132.37,132.48,7370.0,127.0645,127.2372,127.0549,127.1605,7370.0
2022-03-24 11:15:00,132.52,132.55,132.45,132.55,2958.0,127.1988,127.2276,127.1317,127.2276,2958.0
2022-03-24 11:20:00,132.6,132.62,132.49,132.57,6015.0,127.2756,127.2948,127.1701,127.2468,6015.0
2022-03-24 11:25:00,132.59,132.81,132.57,132.81,15906.0,127.266,127.4772,127.2468,127.4772,15906.0
2022-03-24 11:30:00,132.84,132.9,132.82,132.83,8894.0,127.506,127.5636,127.4868,127.4964,8894.0
2022-03-24 11:35:00,132.8,132.93,132.79,132.92,7854.0,127.4676,127.5924,127.458,127.5828,7854.0
2022-03-24 11:40:00,132.93,133.09,132.92,133.03,97669.0,127.5924,127.746,127.5828,127.6884,97669.0
2022-03-24 11:45:00,133.0,133.05,132.97,132.97,7502.0,127.6596,127.7076,127.6308,127.6308,7502.0
2022-03-24 11:50:00,132.94,132.94,132.87,132.94,3185.0,127.602,127.602,127.5348,127.602,3185.0
2022-03-24 11:55:00,132.92,132.99,132.92,132.93,9533.0,127.5828,127.65,127.5828,127.5924,9533.0
2022-03-24 12:00:00,132.94,132.98,132.75,132.75,3798.0,127.602,127.6404,127.4196,127.4196,3798.0
2022-03-24 12:05:00,132.77,132.79,132.7,132.71,2211.0,127.4388,127.458,127.3716,127.3812,2211.0
2022-03-24 12:10:00,132.76,132.8,132.7,132.77,5530.0,127.4292,127.4676,127.3716,127.4388,5530.0
2022-03-24 12:15:00,132.78,132.78,132.69,132.72,3120.0,127.4484,127.4484,127.362,127.3908,3120.0
2022-03-24 12:20:00,132.74,132.82,132.72,132.74,3013.0,127.41,127.4868,127.3908,127.41,3013.0
2022-03-24 12:25:00,132.71,132.75,132.53,132.57,4918.0,127.3812,127.4196,127.2084,127.2468,4918.0
2022-03-24 12:30:00,132.61,132.64,132.48,132.51,2664.0,127.2852,127.314,127.1605,127.1893,2664.0
2022-03-24 12:35:00,132.51,132.7,132.47,132.67,7280.0,127.1893,127.3716,127.1509,127.3428,7280.0
2022-03-24 12:40:00,132.68,132.69,132.64,132.69,3386.0,127.3524,127.362,127.314,127.362,3386.0
2022-03-24 12:45:00,132.67,132.67,132.6,132.64,5025.0,127.3428,127.3428,127.2756,127.314,5025.0
2022-03-24 12:50:00,132.66,132.77,132.65,132.74,2577.0,127.3332,127.4388,127.3236,127.41,2577.0
2022-03-24 12:55:00,132.71,132.77,132.71,132.76,2867.0,127.3812,127.4388,127.3812,127.4292,2867.0
2022-03-24 13:00:00,132.75,132.87,132.66,132.67,11984.0,127.4196,127.5348,127.3332,127.3428,11984.0
2022-03-24 13:05:00,132.68,132.79,132.67,132.7,7300.0,127.3524,127.458,127.3428,127.3716,7300.0
2022-03-24 13:10:00,132.71,132.82,132.71,132.82,1832.0,127.3812,127.4868,127.3812,127.4868,1832.0
2022-03-24 13:15:00,132.78,132.85,132.78,132.84,2158.0,127.4484,127.5156,127.4484,127.506,2158.0
2022-03-24 13:20:00,132.85,132.87,132.77,132.77,4231.0,127.5156,127.5348,127.4388,127.4388,4231.0
2022-03-24 13:25:00,132.84,132.93,132.84,132.88,3863.0,127.506,127.5924,127.506,127.5444,3863.0
2022-03-24 13:30:00,132.88,132.92,132.78,132.82,13837.0,127.5444,127.5828,127.4484,127.4868,13837.0
2022-03-24 13:35:00,132.82,132.9,132.81,132.83,6480.0,127.4868,127.5636,127.4772,127.4964,6480.0
2022-03-24 13:40:00,132.85,132.97,132.85,132.92,14965.0,127.5156,127.6308,127.5156,127.5828,14965.0
2022-03-24 13:45:00,132.91,132.99,132.91,132.96,13157.0,127.5732,127.65,127.5732,127.6212,13157.0
2022-03-24 13:50:00,132.95,132.98,132.92,132.92,6165.0,127.6116,127.6404,127.5828,127.5828,6165.0
2022-03-24 13:55:00,132.92,132.93,132.88,132.9,9274.0,127.5828,127.5924,127.5444,127.5636,9274.0
2022-03-24 14:00:00,132.9,133.09,132.89,133.09,10389.0,127.5636,127.746,127.554,127.746,10389.0
2022-03-24 14:05:00,133.05,133.06,132.93,132.93,8782.0,127.7076,127.7172,127.5924,127.5924,8782.0
2022-03-24 14:10:00,132.94,132.95,132.82,132.92,11057.0,127.602,127.6116,127.4868,127.5828,11057.0
2022-03-24 14:15:00,132.92,132.97,132.9,132.9,4135.0,127.5828,127.6308,127.5636,127.5636,4135.0
2022-03-24 14:20:00,132.9,132.92,132.8,132.82,13661.0,127.5636,127.5828,127.4676,127.4868,13661.0
2022-03-24 14:25:00,132.85,132.89,132.81,132.83,2022.0,127.5156,127.554,127.4772,127.4964,2022.0
2022-03-24 14:30:00,132.89,132.89,132.77,132.77,4356.0,127.554,127.554,127.4388,127.4388,4356.0
2022-03-24 14:35:00,132.76,132.8,132.74,132.78,3798.0,127.4292,127.4676,127.41,127.4484,3798.0
2022-03-24 14:40:00,132.84,132.85,132.79,132.83,14324.0,127.506,127.5156,127.458,127.4964,14324.0
2022-03-24 14:45:00,132.81,132.81,132.68,132.73,6388.0,127.4772,127.4772,127.3524,127.4004,6388.0
2022-03-24 14:50:00,132.76,132.92,132.76,132.89,4244.0,127.4292,127.5828,127.4292,127.554,4244.0
2022-03-24 14:55:00,132.88,132.95,132.86,132.94,7856.0,127.5444,127.6116,127.5252,127.602,7856.0
2022-03-24 15:00:00,132.94,132.94,132.8,132.85,2361.0,127.602,127.602,127.4676,127.5156,2361.0
2022-03-24 15:05:00,132.86,133.09,132.86,133.06,12457.0,127.5252,127.746,127.5252,127.7172,12457.0
2022-03-24 15:10:00,133.04,133.08,133.04,133.08,1790.0,127.698,127.7364,127.698,127.7364,1790.0
2022-03-24 15:15:00,133.06,133.14,133.05,133.12,7130.0,127.7172,127.794,127.7076,127.7748,7130.0
2022-03-24 15:20:00,133.17,133.31,133.17,133.31,21145.0,127.8227,127.9571,127.8227,127.9571,21145.0
2022-03-24 15:25:00,133.31,133.41,133.31,133.37,25914.0,127.9571,128.0531,127.9571,128.0147,25914.0
2022-03-24 15:30:00,133.36,133.38,133.23,133.28,15778.0,128.0051,128.0243,127.8803,127.9283,15778.0
2022-03-24 15:35:00,133.3,133.32,133.22,133.24,36546.0,127.9475,127.9667,127.8707,127.8899,36546.0
2022-03-24 15:40:00,133.24,133.28,133.13,133.24,17544.0,127.8899,127.9283,127.7844,127.8899,17544.0
2022-03-24 15:45:00,133.27,133.34,133.25,133.32,15717.0,127.9187,127.9859,127.8995,127.9667,15717.0
2022-03-24 15:50:00,133.36,133.51,133.34,133.44,14440.0,128.0051,128.1491,127.9859,128.0819,14440.0
2022-03-24 15:55:00,133.39,133.6,133.38,133.57,20179.0,128.0339,128.2355,128.0243,128.2067,20179.0
2022-03-25 09:30:00,133.63,133.99,133.63,133.75,38927.0,128.2643,128.6098,128.2643,128.3795,38927.0
2022-03-25 09:35:00,133.74,133.8,133.53,133.53,14309.0,128.3699,128.4275,128.1683,128.1683,14309.0
2022-03-25 09:40:00,133.57,133.6,133.45,133.54,9310.0,128.2067,128.2355,128.0915,128.1779,9310.0
2022-03-25 09:45:00,133.56,133.71,133.48,133.65,21444.0,128.1971,128.3411,128.1203,128.2835,21444.0
2022-03-25 09:50:00,133.61,133.74,133.58,133.66,11507.0,128.2451,128.3699,128.2163,128.2931,11507.0
2022-03-25 09:55:00,133.64,133.65,133.43,133.53,14437.0,128.2739,128.2835,128.0723,128.1683,14437.0
2022-03-25 10:00:00,133.55,133.58,133.4,133.49,15681.0,128.1875,128.2163,128.0435,128.1299,15681.0
2022-03-25 10:05:00,133.5,133.6,133.44,133.58,8796.0,128.1395,128.2355,128.0819,128.2163,8796.0
2022-03-25 10:10:00,133.58,133.66,133.57,133.58,6334.0,128.2163,128.2931,128.2067,128.2163,6334.0
2022-03-25 10:15:00,133.57,133.73,133.55,133.71,12592.0,128.2067,128.3603,128.1875,128.3411,12592.0
2022-03-25 10:20:00,133.7,134.0,133.7,133.94,19557.0,128.3315,128.6194,128.3315,128.5618,19557.0
2022-03-25 10:25:00,133.96,133.96,133.79,133.82,18048.0,128.581,128.581,128.4179,128.4466,18048.0
2022-03-25 10:30:00,133.83,133.98,133.83,133.97,4918.0,128.4562,128.6002,128.4562,128.5906,4918.0
2022-03-25 10:35:00,134.05,134.09,134.0,134.01,7712.0,128.6674,128.7058,128.6194,128.629,7712.0
2022-03-25 10:40:00,134.04,134.15,133.95,134.11,10106.0,128.6578,128.7634,128.5714,128.725,10106.0
2022-03-25 10:45:00,134.1,134.15,134.02,134.06,8513.0,128.7154,128.7634,128.6386,128.677,8513.0
2022-03-25 10:50:00,134.02,134.03,133.87,133.87,11734.0,128.6386,128.6482,128.4946,128.4946,11734.0
2022-03-25 10:55:00,133.89,133.94,133.84,133.91,9138.0,128.5138,128.5618,128.4658,128.533,9138.0
2022-03-25 11:00:00,133.92,133.95,133.66,133.72,8721.0,128.5426,128.5714,128.2931,128.3507,8721.0
2022-03-25 11:05:00,133.73,133.78,133.41,133.41,7862.0,128.3603,128.4083,128.0531,128.0531,7862.0
2022-03-25 11:10:00,133.32,133.33,133.2,133.26,44001.0,127.9667,127.9763,127.8515,127.9091,44001.0
2022-03-25 11:15:00,133.26,133.36,133.2,133.22,58043.0,127.9091,128.0051,127.8515,127.8707,58043.0
2022-03-25 11:20:00,133.22,133.22,133.09,133.09,5243.0,127.8707,127.8707,127.746,127.746,5243.0
2022-03-25 11:25:00,133.05,133.09,132.76,132.93,9284.0,127.7076,127.746,127.4292,127.5924,9284.0
2022-03-25 11:30:00,132.93,133.09,132.88,133.03,11902.0,127.5924,127.746,127.5444,127.6884,11902.0
2022-03-25 11:35:00,133.05,133.11,133.01,133.06,6575.0,127.7076,127.7652,127.6692,127.7172,6575.0
2022-03-25 11:40:00,133.06,133.25,133.04,133.22,3535.0,127.7172,127.8995,127.698,127.8707,3535.0
2022-03-25 11:45:00,133.25,133.26,133.07,133.08,8522.0,127.8995,127.9091,127.7268,127.7364,8522.0
2022-03-25 11:50:00,133.08,133.25,133.06,133.11,3551.0,127.7364,127.8995,127.7172,127.7652,3551.0
2022-03-25 11:55:00,133.1,133.1,132.9,133.03,5414.0,127.7556,127.7556,127.5636,127.6884,5414.0
2022-03-25 12:00:00,133.02,133.06,132.94,133.01,2963.0,127.6788,127.7172,127.602,127.6692,2963.0
2022-03-25 12:05:00,133.03,133.27,133.03,133.2,41644.0,127.6884,127.9187,127.6884,127.8515,41644.0
2022-03-25 12:10:00,133.19,133.32,133.19,133.32,9351.0,127.8419,127.9667,127.8419,127.9667,9351.0
2022-03-25 12:15:00,133.35,133.39,133.21,133.37,8518.0,127.9955,128.0339,127.8611,128.0147,8518.0
2022-03-25 12:20:00,133.33,133.39,133.25,133.25,4673.0,127.9763,128.0339,127.8995,127.8995,4673.0
2022-03-25 12:25:00,133.32,133.35,133.17,133.32,5375.0,127.9667,127.9955,127.8227,127.9667,5375.0
2022-03-25 12:30:00,133.34,133.36,133.22,133.36,19933.0,127.9859,128.0051,127.8707,128.0051,19933.0
2022-03-25 12:35:00,133.35,133.35,133.09,133.12,4921.0,127.9955,127.9955,127.746,127.7748,4921.0
2022-03-25 12:40:00,133.14,133.22,133.11,133.2,10981.0,127.794,127.8707,127.7652,127.8515,10981.0
2022-03-25 12:45:00,133.21,133.35,133.21,133.3,16423.0,127.8611,127.9955,127.8611,127.9475,16423.0
2022-03-25 12:50:00,133.3,133.42,133.14,133.21,306311.0,127.9475,128.0627,127.794,127.8611,306311.0
2022-03-25 12:55:00,133.2,133.29,133.11,133.27,2451.0,127.8515,127.9379,127.7652,127.9187,2451.0
2022-03-25 13:00:00,133.28,133.29,133.12,133.28,6433.0,127.9283,127.9379,127.7748,127.9283,6433.0
2022-03-25 13:05:00,133.27,133.32,133.2,133.25,2478.0,127.9187,127.9667,127.8515,127.8995,2478.0
2022-03-25 13:10:00,133.24,133.24,133.13,133.18,7753.0,127.8899,127.8899,127.7844,127.8323,7753.0
2022-03-25 13:15:00,133.22,133.52,133.22,133.48,37997.0,127.8707,128.1587,127.8707,128.1203,37997.0
2022-03-25 13:20:00,133.48,133.5,133.19,133.2,11060.0,128.1203,128.1395,127.8419,127.8515,11060.0
2022-03-25 13:25:00,133.23,133.25,133.16,133.25,4032.0,127.8803,127.8995,127.8132,127.8995,4032.0
2022-03-25 13:30:00,133.27,133.39,133.26,133.39,5534.0,127.9187,128.0339,127.9091,128.0339,5534.0
2022-03-25 13:35:00,133.36,133.41,133.32,133.39,4432.0,128.0051,128.0531,127.9667,128.0339,4432.0
2022-03-25 13:40:00,133.4,133.44,133.29,133.44,6966.0,128.0435,128.0819,127.9379,128.0819,6966.0
2022-03-25 13:45:00,133.44,133.47,133.35,133.45,10046.0,128.0819,128.1107,127.9955,128.0915,10046.0
2022-03-25 13:50:00,133.49,133.54,133.47,133.5,7391.0,128.1299,128.1779,128.1107,128.1395,7391.0
2022-03-25 13:55:00,133.54,133.69,133.52,133.66,12758.0,128.1779,128.3219,128.1587,128.2931,12758.0
2022-03-25 14:00:00,133.65,133.81,133.62,133.75,31325.0,128.2835,128.4371,128.2547,128.3795,31325.0
2022-03-25 14:05:00,133.75,133.82,133.74,133.81,87629.0,128.3795,128.4466,128.3699,128.4371,87629.0
2022-03-25 14:10:00,133.82,133.85,133.73,133.77,4650.0,128.4466,128.4754,128.3603,128.3987,4650.0
2022-03-25 14:15:00,133.78,133.81,133.69,133.69,5079.0,128.4083,128.4371,128.3219,128.3219,5079.0
2022-03-25 14:20:00,133.7,133.77,133.7,133.74,11897.0,128.3315,128.3987,128.3315,128.3699,11897.0
2022-03-25 14:25:00,133.74,133.84,133.72,133.8,6111.0,128.3699,128.4658,128.3507,128.4275,6111.0
2022-03-25 14:30:00,133.8,133.89,133.77,133.81,7710.0,128.4275,128.5138,128.3987,128.4371,7710.0
2022-03-25 14:35:00,133.79,133.85,133.76,133.77,7964.0,128.4179,128.4754,128.3891,128.3987,7964.0
2022-03-25 14:40:00,133.76,133.8,133.71,133.8,14406.0,128.3891,128.4275,128.3411,128.4275,14406.0
2022-03-25 14:45:00,133.82,133.84,133.73,133.75,16955.0,128.4466,128.4658,128.3603,128.3795,16955.0
2022-03-25 14:50:00,133.76,133.87,133.75,133.85,7358.0,128.3891,128.4946,128.3795,128.4754,7358.0
2022-03-25 14:55:00,133.85,133.87,133.77,133.81,8429.0,128.4754,128.4946,128.3987,128.4371,8429.0
2022-03-25 15:00:00,133.79,133.81,133.56,133.61,8533.0,128.4179,128.4371,128.1971,128.2451,8533.0
2022-03-25 15:05:00,133.64,133.66,133.45,133.51,16781.0,128.2739,128.2931,128.0915,128.1491,16781.0
2022-03-25 15:10:00,133.52,133.67,133.52,133.61,4866.0,128.1587,128.3027,128.1587,128.2451,4866.0
2022-03-25 15:15:00,133.67,133.69,133.47,133.48,46944.0,128.3027,128.3219,128.1107,128.1203,46944.0
2022-03-25 15:20:00,133.51,133.51,133.3,133.39,9567.0,128.1491,128.1491,127.9475,128.0339,9567.0
2022-03-25 15:25:00,133.39,133.42,133.22,133.24,6522.0,128.0339,128.0627,127.8707,127.8899,6522.0
2022-03-25 15:30:00,133.22,133.31,133.14,133.25,36554.0,127.8707,127.9571,127.794,127.8995,36554.0
2022-03-25 15:35:00,133.23,133.37,133.18,133.24,17054.0,127.8803,128.0147,127.8323,127.8899,17054.0
2022-03-25 15:40:00,133.24,133.51,133.24,133.38,11262.0,127.8899,128.1491,127.8899,128.0243,11262.0
2022-03-25 15:45:00,133.4,133.64,133.4,133.63,11987.0,128.0435,128.2739,128.0435,128.2643,11987.0
2022-03-25 15:50:00,133.68,133.81,133.62,133.8,31784.0,128.3123,128.4371,128.2547,128.4275,31784.0
2022-03-25 15:55:00,133.8,134.03,133.79,134.01,13589.0,128.4275,128.6482,128.4179,128.629,13589.0
2022-03-28 09:30:00,133.93,133.93,133.66,133.9,17198.0,128.5522,128.5522,128.2931,128.5234,17198.0
2022-03-28 09:35:00,133.92,134.05,133.9,134.04,3168.0,128.5426,128.6674,128.5234,128.6578,3168.0
2022-03-28 09:40:00,134.03,134.1,133.93,133.95,13300.0,128.6482,128.7154,128.5522,128.5714,13300.0
2022-03-28 09:45:00,134.02,134.03,133.92,133.96,5999.0,128.6386,128.6482,128.5426,128.581,5999.0
2022-03-28 09:50:00,133.99,134.19,133.99,134.19,11881.0,128.6098,128.8018,128.6098,128.8018,11881.0
2022-03-28 09:55:00,134.17,134.39,134.17,134.38,5453.0,128.7826,128.9938,128.7826,128.9842,5453.0
2022-03-28 10:00:00,134.42,134.42,134.07,134.15,6889.0,129.0226,129.0226,128.6866,128.7634,6889.0
2022-03-28 10:05:00,134.11,134.2,134.04,134.13,6859.0,128.725,128.8114,128.6578,128.7442,6859.0
2022-03-28 10:10:00,134.15,134.15,134.0,134.02,11352.0,128.7634,128.7634,128.6194,128.6386,11352.0
2022-03-28 10:15:00,134.03,134.05,133.93,133.95,2069.0,128.6482,128.6674,128.5522,128.5714,2069.0
2022-03-28 10:20:00,133.99,133.99,133.79,133.85,5197.0,128.6098,128.6098,128.4179,128.4754,5197.0
2022-03-28 10:25:00,133.87,133.91,133.71,133.9,4758.0,128.4946,128.533,128.3411,128.5234,4758.0
2022-03-28 10:30:00,133.93,133.96,133.79,133.8,16782.0,128.5522,128.581,128.4179,128.4275,16782.0
2022-03-28 10:35:00,133.84,133.86,133.69,133.74,8002.0,128.4658,128.485,128.3219,128.3699,8002.0
2022-03-28 10:40:00,133.76,133.88,133.75,133.86,12055.0,128.3891,128.5042,128.3795,128.485,12055.0
2022-03-28 10:45:00,133.9,134.06,133.9,134.01,3073.0,128.5234,128.677,128.5234,128.629,3073.0
2022-03-28 10:50:00,133.99,134.07,133.98,134.0,8706.0,128.6098,128.6866,128.6002,128.6194,8706.0
2022-03-28 10:55:00,134.04,134.08,134.02,134.03,5134.0,128.6578,128.6962,128.6386,128.6482,5134.0
2022-03-28 11:00:00,134.07,134.1,133.69,133.83,40209.0,128.6866,128.7154,128.3219,128.4562,40209.0
2022-03-28 11:05:00,133.8,133.84,133.7,133.81,10757.0,128.4275,128.4658,128.3315,128.4371,10757.0
2022-03-28 11:10:00,133.83,133.91,133.77,133.9,5671.0,128.4562,128.533,128.3987,128.5234,5671.0
2022-03-28 11:15:00,133.91,133.92,133.84,133.89,15968.0,128.533,128.5426,128.4658,128.5138,15968.0
2022-03-28 11:20:00,133.91,133.91,133.76,133.76,4403.0,128.533,128.533,128.3891,128.3891,4403.0
2022-03-28 11:25:00,133.77,133.77,133.61,133.75,8965.0,128.3987,128.3987,128.2451,128.3795,8965.0
2022-03-28 11:30:00,133.78,133.78,133.49,133.54,3051.0,128.4083,128.4083,128.1299,128.1779,3051.0
2022-03-28 11:35:00,133.44,133.47,133.31,133.38,12711.0,128.0819,128.1107,127.9571,128.0243,12711.0
2022-03-28 11:40:00,133.39,133.46,133.36,133.45,5689.0,128.0339,128.1011,128.0051,128.0915,5689.0
2022-03-28 11:45:00,133.42,133.42,133.21,133.21,8294.0,128.0627,128.0627,127.8611,127.8611,8294.0
2022-03-28 11:50:00,133.19,133.32,133.13,133.2,8068.0,127.8419,127.9667,127.7844,127.8515,8068.0
2022-03-28 11:55:00,133.18,133.21,133.13,133.13,1372.0,127.8323,127.8611,127.7844,127.7844,1372.0
2022-03-28 12:00:00,133.15,133.32,133.15,133.32,2297.0,127.8036,127.9667,127.8036,127.9667,2297.0
2022-03-28 12:05:00,133.34,133.4,133.25,133.25,4844.0,127.9859,128.0435,127.8995,127.8995,4844.0
2022-03-28 12:10:00,133.26,133.26,133.14,133.22,25202.0,127.9091,127.9091,127.794,127.8707,25202.0
2022-03-28 12:15:00,133.26,133.28,133.1,133.14,5357.0,127.9091,127.9283,127.7556,127.794,5357.0
2022-03-28 12:20:00,133.16,133.28,133.15,133.26,1522.0,127.8132,127.9283,127.8036,127.9091,1522.0
2022-03-28 12:25:00,133.24,133.29,133.18,133.19,2679.0,127.8899,127.9379,127.8323,127.8419,2679.0
2022-03-28 12:30:00,133.23,133.34,133.23,133.26,2617.0,127.8803,127.9859,127.8803,127.9091,2617.0
2022-03-28 12:35:00,133.3,133.34,133.26,133.34,4818.0,127.9475,127.9859,127.9091,127.9859,4818.0
2022-03-28 12:40:00,133.38,133.4,133.34,133.4,2432.0,128.0243,128.0435,127.9859,128.0435,2432.0
2022-03-28 12:45:00,133.35,133.38,133.3,133.37,5631.0,127.9955,128.0243,127.9475,128.0147,5631.0
2022-03-28 12:50:00,133.35,133.5,133.35,133.5,5485.0,127.9955,128.1395,127.9955,128.1395,5485.0
2022-03-28 12:55:00,133.54,133.56,133.51,133.55,2659.0,128.1779,128.1971,128.1491,128.1875,2659.0
2022-03-28 13:00:00,133.6,133.6,133.55,133.57,7501.0,128.2355,128.2355,128.1875,128.2067,7501.0
2022-03-28 13:05:00,133.56,133.62,133.48,133.49,12679.0,128.1971,128.2547,128.1203,128.1299,12679.0
2022-03-28 13:10:00,133.48,133.57,133.48,133.56,7990.0,128.1203,128.2067,128.1203,128.1971,7990.0
2022-03-28 13:15:00,133.58,133.62,133.56,133.56,3966.0,128.2163,128.2547,128.1971,128.1971,3966.0
2022-03-28 13:20:00,133.6,133.77,133.6,133.77,4866.0,128.2355,128.3987,128.2355,128.3987,4866.0
2022-03-28 13:25:00,133.76,133.85,133.72,133.78,14516.0,128.3891,128.4754,128.3507,128.4083,14516.0
2022-03-28 13:30:00,133.79,133.82,133.76,133.77,1335.0,128.4179,128.4466,128.3891,128.3987,1335.0
2022-03-28 13:35:00,133.79,133.83,133.79,133.81,1035.0,128.4179,128.4562,128.4179,128.4371,1035.0
2022-03-28 13:40:00,133.84,133.85,133.78,133.79,6573.0,128.4658,128.4754,128.4083,128.4179,6573.0
2022-03-28 13:45:00,133.81,133.86,133.79,133.85,7884.0,128.4371,128.485,128.4179,128.4754,7884.0
2022-03-28 13:50:00,133.83,133.83,133.78,133.8,1345.0,128.4562,128.4562,128.4083,128.4275,1345.0
2022-03-28 13:55:00,133.8,133.84,133.76,133.84,3001.0,128.4275,128.4658,128.3891,128.4658,3001.0
2022-03-28 14:00:00,133.83,133.95,133.82,133.82,23297.0,128.4562,128.5714,128.4466,128.4466,23297.0
2022-03-28 14:05:00,133.82,133.9,133.77,133.9,3361.0,128.4466,128.5234,128.3987,128.5234,3361.0
2022-03-28 14:10:00,133.95,133.96,133.8,133.88,7698.0,128.5714,128.581,128.4275,128.5042,7698.0
2022-03-28 14:15:00,133.84,133.89,133.79,133.79,2090.0,128.4658,128.5138,128.4179,128.4179,2090.0
2022-03-28 14:20:00,133.79,133.86,133.79,133.85,2106.0,128.4179,128.485,128.4179,128.4754,2106.0
2022-03-28 14:25:00,133.86,133.93,133.84,133.91,5102.0,128.485,128.5522,128.4658,128.533,5102.0
2022-03-28 14:30:00,133.97,134.0,133.94,133.96,14345.0,128.5906,128.6194,128.5618,128.581,14345.0
2022-03-28 14:35:00,133.97,133.97,133.91,133.93,3895.0,128.5906,128.5906,128.533,128.5522,3895.0
2022-03-28 14:40:00,133.96,134.2,133.93,134.09,30338.0,128.581,128.8114,128.5522,128.7058,30338.0
2022-03-28 14:45:00,134.13,134.17,134.08,134.16,8105.0,128.7442,128.7826,128.6962,128.773,8105.0
2022-03-28 14:50:00,134.21,134.29,134.2,134.25,3593.0,128.821,128.8978,128.8114,128.8594,3593.0
2022-03-28 14:55:00,134.3,134.41,134.29,134.41,4243.0,128.9074,129.013,128.8978,129.013,4243.0
2022-03-28 15:00:00,134.43,134.44,134.33,134.34,5269.0,129.0322,129.0418,128.9362,128.9458,5269.0
2022-03-28 15:05:00,134.36,134.4,134.36,134.4,2341.0,128.965,129.0034,128.965,129.0034,2341.0
2022-03-28 15:10:00,134.38,134.48,134.36,134.48,4844.0,128.9842,129.0801,128.965,129.0801,4844.0
2022-03-28 15:15:00,134.47,134.49,134.4,134.4,2667.0,129.0705,129.0897,129.0034,129.0034,2667.0
2022-03-28 15:20:00,134.41,134.55,134.39,134.52,10287.0,129.013,129.1473,128.9938,129.1185,10287.0
2022-03-28 15:25:00,134.53,134.54,134.49,134.52,9605.0,129.1281,129.1377,129.0897,129.1185,9605.0
2022-03-28 15:30:00,134.53,134.66,134.51,134.66,8261.0,129.1281,129.2529,129.1089,129.2529,8261.0
2022-03-28 15:35:00,134.64,134.64,134.56,134.56,5184.0,129.2337,129.2337,129.1569,129.1569,5184.0
2022-03-28 15:40:00,134.57,134.67,134.53,134.67,4651.0,129.1665,129.2625,129.1281,129.2625,4651.0
2022-03-28 15:45:00,134.66,134.75,134.6,134.74,23657.0,129.2529,129.3393,129.1953,129.3297,23657.0
2022-03-28 15:50:00,134.75,134.75,134.5,134.73,26975.0,129.3393,129.3393,129.0993,129.3201,26975.0
2022-03-28 15:55:00,134.67,134.94,134.65,134.92,20615.0,129.2625,129.5217,129.2433,129.5025,20615.0
2022-03-29 09:30:00,136.03,136.83,136.03,136.78,24685.0,130.5679,131.3358,130.5679,131.2878,24685.0
2022-03-29 09:35:00,136.82,136.85,136.48,136.6,13205.0,131.3262,131.355,130.9998,131.115,13205.0
2022-03-29 09:40:00,136.59,136.63,136.47,136.54,7067.0,131.1054,131.1438,130.9902,131.0574,7067.0
2022-03-29 09:45:00,136.62,136.68,136.39,136.4,12046.0,131.1342,131.1918,130.9135,130.9231,12046.0
2022-03-29 09:50:00,136.38,136.47,136.32,136.4,20232.0,130.9039,130.9902,130.8463,130.9231,20232.0
2022-03-29 09:55:00,136.46,136.54,136.41,136.52,8403.0,130.9806,131.0574,130.9327,131.0382,8403.0
2022-03-29 10:00:00,136.53,136.64,136.3,136.3,21417.0,131.0478,131.1534,130.8271,130.8271,21417.0
2022-03-29 10:05:00,136.29,136.39,136.1,136.17,13428.0,130.8175,130.9135,130.6351,130.7023,13428.0
2022-03-29 10:10:00,136.16,136.26,135.86,135.95,12954.0,130.6927,130.7887,130.4047,130.4911,12954.0
2022-03-29 10:15:00,135.95,136.08,135.94,135.99,13514.0,130.4911,130.6159,130.4815,130.5295,13514.0
2022-03-29 10:20:00,135.97,136.07,135.92,136.04,9276.0,130.5103,130.6063,130.4623,130.5775,9276.0
2022-03-29 10:25:00,136.0,136.26,135.96,136.26,6651.0,130.5391,130.7887,130.5007,130.7887,6651.0
2022-03-29 10:30:00,136.27,136.37,136.14,136.25,20115.0,130.7983,130.8943,130.6735,130.7791,20115.0
2022-03-29 10:35:00,136.28,136.28,136.06,136.14,8583.0,130.8079,130.8079,130.5967,130.6735,8583.0
2022-03-29 10:40:00,136.14,136.31,136.05,136.24,22322.0,130.6735,130.8367,130.5871,130.7695,22322.0
2022-03-29 10:45:00,136.29,136.39,136.19,136.23,18349.0,130.8175,130.9135,130.7215,130.7599,18349.0
2022-03-29 10:50:00,136.32,136.41,136.32,136.39,6278.0,130.8463,130.9327,130.8463,130.9135,6278.0
2022-03-29 10:55:00,136.41,136.49,136.36,136.44,5065.0,130.9327,131.0094,130.8847,130.9614,5065.0
2022-03-29 11:00:00,136.43,136.49,136.34,136.39,18923.0,130.9518,131.0094,130.8655,130.9135,18923.0
2022-03-29 11:05:00,136.34,136.35,136.27,136.32,2402.0,130.8655,130.8751,130.7983,130.8463,2402.0
2022-03-29 11:10:00,136.3,136.34,136.19,136.29,5519.0,130.8271,130.8655,130.7215,130.8175,5519.0
2022-03-29 11:15:00,136.31,136.37,136.28,136.36,3721.0,130.8367,130.8943,130.8079,130.8847,3721.0
2022-03-29 11:20:00,136.37,136.39,136.22,136.29,6196.0,130.8943,130.9135,130.7503,130.8175,6196.0
2022-03-29 11:25:00,136.29,136.57,136.29,136.47,6477.0,130.8175,131.0862,130.8175,130.9902,6477.0
2022-03-29 11:30:00,136.48,136.58,136.46,136.55,7184.0,130.9998,131.0958,130.9806,131.067,7184.0
2022-03-29 11:35:00,136.53,136.54,136.45,136.45,11252.0,131.0478,131.0574,130.971,130.971,11252.0
2022-03-29 11:40:00,136.44,136.54,136.41,136.54,5736.0,130.9614,131.0574,130.9327,131.0574,5736.0
2022-03-29 11:45:00,136.52,136.66,136.5,136.66,3804.0,131.0382,131.1726,131.019,131.1726,3804.0
2022-03-29 11:50:00,136.65,136.65,136.56,136.61,3861.0,131.163,131.163,131.0766,131.1246,3861.0
2022-03-29 11:55:00,136.6,136.6,136.5,136.5,2072.0,131.115,131.115,131.019,131.019,2072.0
2022-03-29 12:00:00,136.55,136.56,136.37,136.47,25103.0,131.067,131.0766,130.8943,130.9902,25103.0
2022-03-29 12:05:00,136.46,136.47,136.35,136.4,2586.0,130.9806,130.9902,130.8751,130.9231,2586.0
2022-03-29 12:10:00,136.4,136.42,136.33,136.4,3545.0,130.9231,130.9423,130.8559,130.9231,3545.0
2022-03-29 12:15:00,136.39,136.42,136.32,136.4,1598.0,130.9135,130.9423,130.8463,130.9231,1598.0
2022-03-29 12:20:00,136.42,136.44,136.32,136.36,15635.0,130.9423,130.9614,130.8463,130.8847,15635.0
2022-03-29 12:25:00,136.33,136.35,136.25,136.3,2882.0,130.8559,130.8751,130.7791,130.8271,2882.0
2022-03-29 12:30:00,136.29,136.29,136.04,136.07,3898.0,130.8175,130.8175,130.5775,130.6063,3898.0
2022-03-29 12:35:00,136.06,136.18,136.04,136.1,2348.0,130.5967,130.7119,130.5775,130.6351,2348.0
2022-03-29 12:40:00,136.19,136.35,136.17,136.34,1586.0,130.7215,130.8751,130.7023,130.8655,1586.0
2022-03-29 12:45:00,136.42,136.48,136.39,136.44,12464.0,130.9423,130.9998,130.9135,130.9614,12464.0
2022-03-29 12:50:00,136.45,136.45,136.25,136.28,5792.0,130.971,130.971,130.7791,130.8079,5792.0
2022-03-29 12:55:00,136.32,136.36,136.29,136.34,9908.0,130.8463,130.8847,130.8175,130.8655,9908.0
2022-03-29 13:00:00,136.34,136.34,136.19,136.26,202215.0,130.8655,130.8655,130.7215,130.7887,202215.0
2022-03-29 13:05:00,136.26,136.27,136.16,136.16,5149.0,130.7887,130.7983,130.6927,130.6927,5149.0
2022-03-29 13:10:00,136.16,136.31,136.16,136.27,3808.0,130.6927,130.8367,130.6927,130.7983,3808.0
2022-03-29 13:15:00,136.3,136.35,136.3,136.34,4137.0,130.8271,130.8751,130.8271,130.8655,4137.0
2022-03-29 13:20:00,136.34,136.34,136.18,136.26,5614.0,130.8655,130.8655,130.7119,130.7887,5614.0
2022-03-29 13:25:00,136.28,136.38,136.22,136.37,1438.0,130.8079,130.9039,130.7503,130.8943,1438.0
2022-03-29 13:30:00,136.37,136.39,136.32,136.35,9036.0,130.8943,130.9135,130.8463,130.8751,9036.0
2022-03-29 13:35:00,136.4,136.49,136.38,136.48,7033.0,130.9231,131.0094,130.9039,130.9998,7033.0
2022-03-29 13:40:00,136.47,136.6,136.47,136.58,4330.0,130.9902,131.115,130.9902,131.0958,4330.0
2022-03-29 13:45:00,136.6,136.8,136.51,136.71,10523.0,131.115,131.307,131.0286,131.2206,10523.0
2022-03-29 13:50:00,136.72,136.74,136.65,136.72,7758.0,131.2302,131.2494,131.163,131.2302,7758.0
2022-03-29 13:55:00,136.72,136.77,136.67,136.77,8511.0,131.2302,131.2782,131.1822,131.2782,8511.0
2022-03-29 14:00:00,136.77,136.83,136.75,136.76,3282.0,131.2782,131.3358,131.259,131.2686,3282.0
2022-03-29 14:05:00,136.78,136.83,136.71,136.8,14591.0,131.2878,131.3358,131.2206,131.307,14591.0
2022-03-29 14:10:00,136.84,136.89,136.83,136.88,3466.0,131.3454,131.3934,131.3358,131.3838,3466.0
2022-03-29 14:15:00,136.83,136.83,136.72,136.73,2969.0,131.3358,131.3358,131.2302,131.2398,2969.0
2022-03-29 14:20:00,136.73,136.83,136.68,136.83,11213.0,131.2398,131.3358,131.1918,131.3358,11213.0
2022-03-29 14:25:00,136.81,136.91,136.79,136.91,4275.0,131.3166,131.4126,131.2974,131.4126,4275.0
2022-03-29 14:30:00,136.91,137.0,136.9,137.0,5581.0,131.4126,131.499,131.403,131.499,5581.0
2022-03-29 14:35:00,137.03,137.11,137.03,137.1,10130.0,131.5278,131.6045,131.5278,131.5949,10130.0
2022-03-29 14:40:00,137.09,137.16,137.09,137.15,5371.0,131.5853,131.6525,131.5853,131.6429,5371.0
2022-03-29 14:45:00,137.16,137.2,137.11,137.17,8388.0,131.6525,131.6909,131.6045,131.6621,8388.0
2022-03-29 14:50:00,137.13,137.21,137.08,137.18,5703.0,131.6237,131.7005,131.5757,131.6717,5703.0
2022-03-29 14:55:00,137.19,137.25,137.14,137.21,5085.0,131.6813,131.7389,131.6333,131.7005,5085.0
2022-03-29 15:00:00,137.21,137.3,137.13,137.3,10430.0,131.7005,131.7869,131.6237,131.7869,10430.0
2022-03-29 15:05:00,137.3,137.39,137.29,137.39,6367.0,131.7869,131.8733,131.7773,131.8733,6367.0
2022-03-29 15:10:00,137.37,137.46,137.36,137.36,10949.0,131.8541,131.9405,131.8445,131.8445,10949.0
2022-03-29 15:15:00,137.37,137.42,137.33,137.42,31254.0,131.8541,131.9021,131.8157,131.9021,31254.0
2022-03-29 15:20:00,137.41,137.45,137.34,137.35,22838.0,131.8925,131.9309,131.8253,131.8349,22838.0
2022-03-29 15:25:00,137.36,137.46,137.32,137.45,19521.0,131.8445,131.9405,131.8061,131.9309,19521.0
2022-03-29 15:30:00,137.47,137.59,137.42,137.59,23436.0,131.9501,132.0653,131.9021,132.0653,23436.0
2022-03-29 15:35:00,137.61,137.64,137.48,137.49,13073.0,132.0845,132.1133,131.9597,131.9693,13073.0
2022-03-29 15:40:00,137.49,137.51,137.34,137.45,10884.0,131.9693,131.9885,131.8253,131.9309,10884.0
2022-03-29 15:45:00,137.47,137.59,137.43,137.49,16537.0,131.9501,132.0653,131.9117,131.9693,16537.0
2022-03-29 15:50:00,137.48,137.51,137.18,137.24,33138.0,131.9597,131.9885,131.6717,131.7293,33138.0
2022-03-29 15:55:00,137.22,137.4,137.21,137.4,21798.0,131.7101,131.8829,131.7005,131.8829,21798.0
2022-03-30 09:30:00,137.32,137.32,137.09,137.11,36945.0,131.8061,131.8061,131.5853,131.6045,36945.0
2022-03-30 09:35:00,137.19,137.26,136.95,136.99,8518.0,131.6813,131.7485,131.451,131.4894,8518.0
2022-03-30 09:40:00,137.02,137.13,136.95,137.11,9153.0,131.5182,131.6237,131.451,131.6045,9153.0
2022-03-30 09:45:00,137.16,137.25,137.0,137.23,13460.0,131.6525,131.7389,131.499,131.7197,13460.0
2022-03-30 09:50:00,137.26,137.27,137.12,137.22,6080.0,131.7485,131.7581,131.6141,131.7101,6080.0
2022-03-30 09:55:00,137.21,137.35,137.14,137.28,11557.0,131.7005,131.8349,131.6333,131.7677,11557.0
2022-03-30 10:00:00,137.32,137.41,137.23,137.28,15138.0,131.8061,131.8925,131.7197,131.7677,15138.0
2022-03-30 10:05:00,137.27,137.31,137.08,137.13,11847.0,131.7581,131.7965,131.5757,131.6237,11847.0
2022-03-30 10:10:00,137.13,137.28,137.11,137.27,10640.0,131.6237,131.7677,131.6045,131.7581,10640.0
2022-03-30 10:15:00,137.28,137.3,137.03,137.05,10615.0,131.7677,131.7869,131.5278,131.547,10615.0
2022-03-30 10:20:00,137.07,137.12,137.05,137.09,8282.0,131.5662,131.6141,131.547,131.5853,8282.0
2022-03-30 10:25:00,137.17,137.17,137.01,137.06,12949.0,131.6621,131.6621,131.5086,131.5566,12949.0
2022-03-30 10:30:00,137.07,137.09,136.97,137.05,15000.0,131.5662,131.5853,131.4702,131.547,15000.0
2022-03-30 10:35:00,137.04,137.18,137.01,137.17,5973.0,131.5374,131.6717,131.5086,131.6621,5973.0
2022-03-30 10:40:00,137.18,137.19,137.14,137.16,7323.0,131.6717,131.6813,131.6333,131.6525,7323.0
2022-03-30 10:45:00,137.15,137.28,137.14,137.21,7568.0,131.6429,131.7677,131.6333,131.7005,7568.0
2022-03-30 10:50:00,137.22,137.28,137.1,137.1,56456.0,131.7101,131.7677,131.5949,131.5949,56456.0
2022-03-30 10:55:00,137.09,137.1,136.89,136.89,9585.0,131.5853,131.5949,131.3934,131.3934,9585.0
2022-03-30 11:00:00,136.9,137.0,136.89,136.92,66915.0,131.403,131.499,131.3934,131.4222,66915.0
2022-03-30 11:05:00,136.94,136.94,136.71,136.71,10060.0,131.4414,131.4414,131.2206,131.2206,10060.0
2022-03-30 11:10:00,136.71,136.75,136.56,136.74,14056.0,131.2206,131.259,131.0766,131.2494,14056.0
2022-03-30 11:15:00,136.78,136.89,136.77,136.88,12059.0,131.2878,131.3934,131.2782,131.3838,12059.0
2022-03-30 11:20:00,136.88,136.93,136.81,136.83,11173.0,131.3838,131.4318,131.3166,131.3358,11173.0
2022-03-30 11:25:00,136.83,136.84,136.72,136.78,10539.0,131.3358,131.3454,131.2302,131.2878,10539.0
2022-03-30 11:30:00,136.8,136.88,136.74,136.86,11939.0,131.307,131.3838,131.2494,131.3646,11939.0
2022-03-30 11:35:00,136.88,136.97,136.85,136.91,10802.0,131.3838,131.4702,131.355,131.4126,10802.0
2022-03-30 11:40:00,136.92,136.96,136.85,136.92,9894.0,131.4222,131.4606,131.355,131.4222,9894.0
2022-03-30 11:45:00,136.91,136.95,136.86,136.9,4125.0,131.4126,131.451,131.3646,131.403,4125.0
2022-03-30 11:50:00,136.91,136.93,136.82,136.86,9394.0,131.4126,131.4318,131.3262,131.3646,9394.0
2022-03-30 11:55:00,136.85,136.92,136.81,136.92,20480.0,131.355,131.4222,131.3166,131.4222,20480.0
2022-03-30 12:00:00,136.92,137.08,136.92,137.05,13192.0,131.4222,131.5757,131.4222,131.547,13192.0
2022-03-30 12:05:00,137.02,137.03,136.82,136.88,10015.0,131.5182,131.5278,131.3262,131.3838,10015.0
2022-03-30 12:10:00,136.88,136.91,136.8,136.9,12374.0,131.3838,131.4126,131.307,131.403,12374.0
2022-03-30 12:15:00,136.88,136.94,136.85,136.94,68682.0,131.3838,131.4414,131.355,131.4414,68682.0
2022-03-30 12:20:00,136.96,136.98,136.87,136.91,7249.0,131.4606,131.4798,131.3742,131.4126,7249.0
2022-03-30 12:25:00,136.9,136.96,136.86,136.95,12590.0,131.403,131.4606,131.3646,131.451,12590.0
2022-03-30 12:30:00,136.95,136.98,136.9,136.97,9118.0,131.451,131.4798,131.403,131.4702,9118.0
2022-03-30 12:35:00,137.01,137.07,137.0,137.07,19321.0,131.5086,131.5662,131.499,131.5662,19321.0
2022-03-30 12:40:00,137.08,137.13,137.04,137.13,9887.0,131.5757,131.6237,131.5374,131.6237,9887.0
2022-03-30 12:45:00,137.11,137.11,137.02,137.04,18447.0,131.6045,131.6045,131.5182,131.5374,18447.0
2022-03-30 12:50:00,137.03,137.07,137.02,137.06,13671.0,131.5278,131.5662,131.5182,131.5566,13671.0
2022-03-30 12:55:00,137.08,137.1,137.05,137.09,6688.0,131.5757,131.5949,131.547,131.5853,6688.0
2022-03-30 13:00:00,137.08,137.1,136.98,136.98,13609.0,131.5757,131.5949,131.4798,131.4798,13609.0
2022-03-30 13:05:00,136.98,137.0,136.85,136.86,5929.0,131.4798,131.499,131.355,131.3646,5929.0
2022-03-30 13:10:00,136.87,136.92,136.83,136.92,7514.0,131.3742,131.4222,131.3358,131.4222,7514.0
2022-03-30 13:15:00,136.95,136.95,136.78,136.81,14221.0,131.451,131.451,131.2878,131.3166,14221.0
2022-03-30 13:20:00,136.8,136.8,136.7,136.76,9136.0,131.307,131.307,131.211,131.2686,9136.0
2022-03-30 13:25:00,136.75,136.75,136.68,136.73,7652.0,131.259,131.259,131.1918,131.2398,7652.0
2022-03-30 13:30:00,136.72,136.8,136.7,136.75,7624.0,131.2302,131.307,131.211,131.259,7624.0
2022-03-30 13:35:00,136.72,136.79,136.66,136.68,19780.0,131.2302,131.2974,131.1726,131.1918,19780.0
2022-03-30 13:40:00,136.66,136.71,136.63,136.67,9303.0,131.1726,131.2206,131.1438,131.1822,9303.0
2022-03-30 13:45:00,136.65,136.71,136.6,136.7,17362.0,131.163,131.2206,131.115,131.211,17362.0
2022-03-30 13:50:00,136.7,136.74,136.66,136.71,10732.0,131.211,131.2494,131.1726,131.2206,10732.0
2022-03-30 13:55:00,136.7,136.72,136.56,136.6,11160.0,131.211,131.2302,131.0766,131.115,11160.0
2022-03-30 14:00:00,136.59,136.82,136.58,136.76,23341.0,131.1054,131.3262,131.0958,131.2686,23341.0
2022-03-30 14:05:00,136.75,136.81,136.68,136.79,10025.0,131.259,131.3166,131.1918,131.2974,10025.0
2022-03-30 14:10:00,136.79,136.81,136.75,136.77,9681.0,131.2974,131.3166,131.259,131.2782,9681.0
2022-03-30 14:15:00,136.76,136.76,136.6,136.63,11593.0,131.2686,131.2686,131.115,131.1438,11593.0
2022-03-30 14:20:00,136.62,136.64,136.57,136.61,7207.0,131.1342,131.1534,131.0862,131.1246,7207.0
2022-03-30 14:25:00,136.61,136.65,136.53,136.58,11158.0,131.1246,131.163,131.0478,131.0958,11158.0
2022-03-30 14:30:00,136.57,136.67,136.55,136.65,7450.0,131.0862,131.1822,131.067,131.163,7450.0
2022-03-30 14:35:00,136.65,136.69,136.63,136.65,16492.0,131.163,131.2014,131.1438,131.163,16492.0
2022-03-30 14:40:00,136.64,136.64,136.45,136.47,16480.0,131.1534,131.1534,130.971,130.9902,16480.0
2022-03-30 14:45:00,136.49,136.5,136.4,136.42,9135.0,131.0094,131.019,130.9231,130.9423,9135.0
2022-03-30 14:50:00,136.42,136.47,136.37,136.41,29453.0,130.9423,130.9902,130.8943,130.9327,29453.0
2022-03-30 14:55:00,136.42,136.49,136.31,136.34,9541.0,130.9423,131.0094,130.8367,130.8655,9541.0
2022-03-30 15:00:00,136.35,136.38,136.27,136.28,15488.0,130.8751,130.9039,130.7983,130.8079,15488.0
2022-03-30 15:05:00,136.26,136.33,136.22,136.25,18052.0,130.7887,130.8559,130.7503,130.7791,18052.0
2022-03-30 15:10:00,136.24,136.27,136.15,136.26,12990.0,130.7695,130.7983,130.6831,130.7887,12990.0
2022-03-30 15:15:00,136.28,136.3,136.07,136.11,11926.0,130.8079,130.8271,130.6063,130.6447,11926.0
2022-03-30 15:20:00,136.08,136.08,135.9,135.92,19646.0,130.6159,130.6159,130.4431,130.4623,19646.0
2022-03-30 15:25:00,135.91,136.11,135.91,136.06,14359.0,130.4527,130.6447,130.4527,130.5967,14359.0
2022-03-30 15:30:00,136.05,136.21,136.02,136.15,42709.0,130.5871,130.7407,130.5583,130.6831,42709.0
2022-03-30 15:35:00,136.14,136.27,136.06,136.06,29958.0,130.6735,130.7983,130.5967,130.5967,29958.0
2022-03-30 15:40:00,136.08,136.18,135.98,136.06,37657.0,130.6159,130.7119,130.5199,130.5967,37657.0
2022-03-30 15:45:00,136.08,136.35,136.07,136.22,52676.0,130.6159,130.8751,130.6063,130.7503,52676.0
2022-03-30 15:50:00,136.21,136.21,136.0,136.03,39916.0,130.7407,130.7407,130.5391,130.5679,39916.0
2022-03-30 15:55:00,136.03,136.48,136.03,136.46,60366.0,130.5679,130.9998,130.5679,130.9806,60366.0
2022-03-31 09:30:00,136.54,136.54,136.39,136.41,19611.0,131.0574,131.0574,130.9135,130.9327,19611.0
2022-03-31 09:35:00,136.34,136.35,136.2,136.34,8316.0,130.8655,130.8751,130.7311,130.8655,8316.0
2022-03-31 09:40:00,136.33,136.41,136.21,136.28,5550.0,130.8559,130.9327,130.7407,130.8079,5550.0
2022-03-31 09:45:00,136.19,136.28,136.15,136.28,8702.0,130.7215,130.8079,130.6831,130.8079,8702.0
2022-03-31 09:50:00,136.23,136.41,136.21,136.26,17500.0,130.7599,130.9327,130.7407,130.7887,17500.0
2022-03-31 09:55:00,136.27,136.48,136.23,136.45,6989.0,130.7983,130.9998,130.7599,130.971,6989.0
2022-03-31 10:00:00,136.41,136.41,136.02,136.07,37773.0,130.9327,130.9327,130.5583,130.6063,37773.0
2022-03-31 10:05:00,136.11,136.21,136.09,136.16,6714.0,130.6447,130.7407,130.6255,130.6927,6714.0
2022-03-31 10:10:00,136.16,136.24,136.07,136.24,22826.0,130.6927,130.7695,130.6063,130.7695,22826.0
2022-03-31 10:15:00,136.25,136.33,136.2,136.27,19095.0,130.7791,130.8559,130.7311,130.7983,19095.0
2022-03-31 10:20:00,136.26,136.32,136.11,136.11,13404.0,130.7887,130.8463,130.6447,130.6447,13404.0
2022-03-31 10:25:00,136.11,136.27,136.07,136.24,31755.0,130.6447,130.7983,130.6063,130.7695,31755.0
2022-03-31 10:30:00,136.25,136.45,136.23,136.43,20826.0,130.7791,130.971,130.7599,130.9518,20826.0
2022-03-31 10:35:00,136.43,136.5,136.31,136.35,32811.0,130.9518,131.019,130.8367,130.8751,32811.0
2022-03-31 10:40:00,136.33,136.38,136.28,136.38,9835.0,130.8559,130.9039,130.8079,130.9039,9835.0
2022-03-31 10:45:00,136.38,136.61,136.36,136.58,25852.0,130.9039,131.1246,130.8847,131.0958,25852.0
2022-03-31 10:50:00,136.57,136.6,136.5,136.5,19452.0,131.0862,131.115,131.019,131.019,19452.0
2022-03-31 10:55:00,136.51,136.72,136.51,136.67,9613.0,131.0286,131.2302,131.0286,131.1822,9613.0
2022-03-31 11:00:00,136.65,136.69,136.54,136.54,5568.0,131.163,131.2014,131.0574,131.0574,5568.0
2022-03-31 11:05:00,136.57,136.62,136.49,136.61,4212.0,131.0862,131.1342,131.0094,131.1246,4212.0
2022-03-31 11:10:00,136.54,136.62,136.52,136.55,6319.0,131.0574,131.1342,131.0382,131.067,6319.0
2022-03-31 11:15:00,136.58,136.59,136.48,136.53,14846.0,131.0958,131.1054,130.9998,131.0478,14846.0
2022-03-31 11:20:00,136.52,136.6,136.48,136.5,7482.0,131.0382,131.115,130.9998,131.019,7482.0
2022-03-31 11:25:00,136.51,136.51,136.46,136.47,9961.0,131.0286,131.0286,130.9806,130.9902,9961.0
2022-03-31 11:30:00,136.46,136.48,136.42,136.42,10876.0,130.9806,130.9998,130.9423,130.9423,10876.0
2022-03-31 11:35:00,136.44,136.5,136.37,136.42,7994.0,130.9614,131.019,130.8943,130.9423,7994.0
2022-03-31 11:40:00,136.45,136.6,136.44,136.48,3720.0,130.971,131.115,130.9614,130.9998,3720.0
2022-03-31 11:45:00,136.44,136.46,136.4,136.43,1851.0,130.9614,130.9806,130.9231,130.9518,1851.0
2022-03-31 11:50:00,136.42,136.45,136.36,136.36,2283.0,130.9423,130.971,130.8847,130.8847,2283.0
2022-03-31 11:55:00,136.42,136.5,136.39,136.5,2387.0,130.9423,131.019,130.9135,131.019,2387.0
2022-03-31 12:00:00,136.5,136.54,136.34,136.36,11304.0,131.019,131.0574,130.8655,130.8847,11304.0
2022-03-31 12:05:00,136.35,136.39,136.32,136.37,4961.0,130.8751,130.9135,130.8463,130.8943,4961.0
2022-03-31 12:10:00,136.33,136.34,136.27,136.27,3469.0,130.8559,130.8655,130.7983,130.7983,3469.0
2022-03-31 12:15:00,136.26,136.36,136.26,136.31,2343.0,130.7887,130.8847,130.7887,130.8367,2343.0
2022-03-31 12:20:00,136.3,136.31,136.21,136.21,28852.0,130.8271,130.8367,130.7407,130.7407,28852.0
2022-03-31 12:25:00,136.19,136.2,136.09,136.19,33925.0,130.7215,130.7311,130.6255,130.7215,33925.0
2022-03-31 12:30:00,136.23,136.26,136.18,136.18,10445.0,130.7599,130.7887,130.7119,130.7119,10445.0
2022-03-31 12:35:00,136.16,136.22,136.15,136.18,2481.0,130.6927,130.7503,130.6831,130.7119,2481.0
2022-03-31 12:40:00,136.26,136.26,136.21,136.26,1244.0,130.7887,130.7887,130.7407,130.7887,1244.0
2022-03-31 12:45:00,136.27,136.29,136.2,136.26,7754.0,130.7983,130.8175,130.7311,130.7887,7754.0
2022-03-31 12:50:00,136.26,136.26,136.13,136.15,9213.0,130.7887,130.7887,130.6639,130.6831,9213.0
2022-03-31 12:55:00,136.15,136.2,136.1,136.12,10223.0,130.6831,130.7311,130.6351,130.6543,10223.0
2022-03-31 13:00:00,136.12,136.22,136.09,136.21,5130.0,130.6543,130.7503,130.6255,130.7407,5130.0
2022-03-31 13:05:00,136.18,136.19,136.08,136.09,4030.0,130.7119,130.7215,130.6159,130.6255,4030.0
2022-03-31 13:10:00,136.06,136.12,136.04,136.04,7007.0,130.5967,130.6543,130.5775,130.5775,7007.0
2022-03-31 13:15:00,136.0,136.13,136.0,136.11,5166.0,130.5391,130.6639,130.5391,130.6447,5166.0
2022-03-31 13:20:00,136.06,136.07,136.01,136.01,1732.0,130.5967,130.6063,130.5487,130.5487,1732.0
2022-03-31 13:25:00,136.02,136.12,136.0,136.12,2105.0,130.5583,130.6543,130.5391,130.6543,2105.0
2022-03-31 13:30:00,136.15,136.23,136.12,136.13,9091.0,130.6831,130.7599,130.6543,130.6639,9091.0
2022-03-31 13:35:00,136.14,136.14,136.07,136.09,2089.0,130.6735,130.6735,130.6063,130.6255,2089.0
2022-03-31 13:40:00,136.09,136.18,136.09,136.15,4260.0,130.6255,130.7119,130.6255,130.6831,4260.0
2022-03-31 13:45:00,136.17,136.18,136.14,136.16,1998.0,130.7023,130.7119,130.6735,130.6927,1998.0
2022-03-31 13:50:00,136.21,136.28,136.19,136.21,9919.0,130.7407,130.8079,130.7215,130.7407,9919.0
2022-03-31 13:55:00,136.2,136.24,136.11,136.13,33605.0,130.7311,130.7695,130.6447,130.6639,33605.0
2022-03-31 14:00:00,136.07,136.07,135.96,135.96,6467.0,130.6063,130.6063,130.5007,130.5007,6467.0
2022-03-31 14:05:00,135.95,135.99,135.89,135.89,7456.0,130.4911,130.5295,130.4335,130.4335,7456.0
2022-03-31 14:10:00,135.9,135.93,135.86,135.86,3855.0,130.4431,130.4719,130.4047,130.4047,3855.0
2022-03-31 14:15:00,135.84,135.87,135.78,135.81,5837.0,130.3855,130.4143,130.3279,130.3567,5837.0
2022-03-31 14:20:00,135.8,135.87,135.8,135.86,1909.0,130.3471,130.4143,130.3471,130.4047,1909.0
2022-03-31 14:25:00,135.85,135.91,135.78,135.91,3769.0,130.3951,130.4527,130.3279,130.4527,3769.0
2022-03-31 14:30:00,135.87,135.9,135.82,135.82,2510.0,130.4143,130.4431,130.3663,130.3663,2510.0
2022-03-31 14:35:00,135.9,135.93,135.87,135.9,1019.0,130.4431,130.4719,130.4143,130.4431,1019.0
2022-03-31 14:40:00,135.89,135.93,135.78,135.84,5737.0,130.4335,130.4719,130.3279,130.3855,5737.0
2022-03-31 14:45:00,135.84,135.89,135.78,135.81,5427.0,130.3855,130.4335,130.3279,130.3567,5427.0
2022-03-31 14:50:00,135.8,135.86,135.8,135.81,2235.0,130.3471,130.4047,130.3471,130.3567,2235.0
2022-03-31 14:55:00,135.8,135.96,135.8,135.95,5907.0,130.3471,130.5007,130.3471,130.4911,5907.0
2022-03-31 15:00:00,136.04,136.22,136.04,136.09,10165.0,130.5775,130.7503,130.5775,130.6255,10165.0
2022-03-31 15:05:00,136.08,136.17,136.05,136.11,10168.0,130.6159,130.7023,130.5871,130.6447,10168.0
2022-03-31 15:10:00,136.1,136.1,135.95,135.96,7436.0,130.6351,130.6351,130.4911,130.5007,7436.0
2022-03-31 15:15:00,135.96,135.96,135.83,135.85,6958.0,130.5007,130.5007,130.3759,130.3951,6958.0
2022-03-31 15:20:00,135.83,135.83,135.65,135.67,13793.0,130.3759,130.3759,130.2032,130.2224,13793.0
2022-03-31 15:25:00,135.65,135.7,135.56,135.63,9131.0,130.2032,130.2512,130.1168,130.184,9131.0
2022-03-31 15:30:00,135.63,135.65,135.34,135.39,20217.0,130.184,130.2032,129.9056,129.9536,20217.0
2022-03-31 15:35:00,135.36,135.52,135.34,135.46,21320.0,129.9248,130.0784,129.9056,130.0208,21320.0
2022-03-31 15:40:00,135.42,135.44,135.18,135.21,29698.0,129.9824,130.0016,129.752,129.7808,29698.0
2022-03-31 15:45:00,135.22,135.32,135.16,135.18,12796.0,129.7904,129.8864,129.7328,129.752,12796.0
2022-03-31 15:50:00,135.13,135.18,134.82,134.82,82400.0,129.704,129.752,129.4065,129.4065,82400.0
2022-03-31 15:55:00,134.82,134.89,134.34,134.51,260184.0,129.4065,129.4737,128.9458,129.1089,260184.0
2022-04-01 09:30:00,134.71,134.94,134.68,134.94,18183.0,129.3009,129.5217,129.2721,129.5217,18183.0
2022-04-01 09:35:00,134.75,134.93,134.73,134.77,7484.0,129.3393,129.5121,129.3201,129.3585,7484.0
2022-04-01 09:40:00,134.64,134.79,134.63,134.7,6358.0,129.2337,129.3777,129.2241,129.2913,6358.0
2022-04-01 09:45:00,134.67,134.86,134.65,134.81,8060.0,129.2625,129.4449,129.2433,129.3969,8060.0
2022-04-01 09:50:00,134.77,134.8,134.5,134.56,10321.0,129.3585,129.3873,129.0993,129.1569,10321.0
2022-04-01 09:55:00,134.53,134.58,134.52,134.58,2814.0,129.1281,129.1761,129.1185,129.1761,2814.0
2022-04-01 10:00:00,134.69,134.74,134.46,134.53,4597.0,129.2817,129.3297,129.061,129.1281,4597.0
2022-04-01 10:05:00,134.57,134.66,134.53,134.53,4079.0,129.1665,129.2529,129.1281,129.1281,4079.0
2022-04-01 10:10:00,134.62,134.78,134.61,134.75,3361.0,129.2145,129.3681,129.2049,129.3393,3361.0
2022-04-01 10:15:00,134.75,134.76,134.5,134.51,15030.0,129.3393,129.3489,129.0993,129.1089,15030.0
2022-04-01 10:20:00,134.38,134.38,134.23,134.24,2225.0,128.9842,128.9842,128.8402,128.8498,2225.0
2022-04-01 10:25:00,134.26,134.27,134.17,134.24,2956.0,128.869,128.8786,128.7826,128.8498,2956.0
2022-04-01 10:30:00,134.28,134.4,134.28,134.4,132006.0,128.8882,129.0034,128.8882,129.0034,132006.0
2022-04-01 10:35:00,134.46,134.48,134.35,134.35,915.0,129.061,129.0801,128.9554,128.9554,915.0
2022-04-01 10:40:00,134.34,134.4,134.34,134.4,1277.0,128.9458,129.0034,128.9458,129.0034,1277.0
2022-04-01 10:45:00,134.36,134.52,134.34,134.52,3775.0,128.965,129.1185,128.9458,129.1185,3775.0
2022-04-01 10:50:00,134.5,134.68,134.5,134.65,1971.0,129.0993,129.2721,129.0993,129.2433,1971.0
2022-04-01 10:55:00,134.67,134.68,134.6,134.64,3679.0,129.2625,129.2721,129.1953,129.2337,3679.0
2022-04-01 11:00:00,134.62,134.64,134.54,134.57,3895.0,129.2145,129.2337,129.1377,129.1665,3895.0
2022-04-01 11:05:00,134.56,134.71,134.52,134.69,5556.0,129.1569,129.3009,129.1185,129.2817,5556.0
2022-04-01 11:10:00,134.65,134.68,134.51,134.53,3821.0,129.2433,129.2721,129.1089,129.1281,3821.0
2022-04-01 11:15:00,134.49,134.57,134.44,134.55,2406.0,129.0897,129.1665,129.0418,129.1473,2406.0
2022-04-01 11:20:00,134.57,134.63,134.44,134.5,9625.0,129.1665,129.2241,129.0418,129.0993,9625.0
2022-04-01 11:25:00,134.51,134.55,134.41,134.44,3767.0,129.1089,129.1473,129.013,129.0418,3767.0
2022-04-01 11:30:00,134.44,134.44,134.28,134.36,1415.0,129.0418,129.0418,128.8882,128.965,1415.0
2022-04-01 11:35:00,134.3,134.3,134.13,134.19,3382.0,128.9074,128.9074,128.7442,128.8018,3382.0
2022-04-01 11:40:00,134.16,134.16,134.03,134.07,2679.0,128.773,128.773,128.6482,128.6866,2679.0
2022-04-01 11:45:00,134.05,134.16,134.04,134.1,8120.0,128.6674,128.773,128.6578,128.7154,8120.0
2022-04-01 11:50:00,134.1,134.27,134.1,134.27,2100.0,128.7154,128.8786,128.7154,128.8786,2100.0
2022-04-01 11:55:00,134.23,134.23,134.01,134.09,3364.0,128.8402,128.8402,128.629,128.7058,3364.0
2022-04-01 12:00:00,134.07,134.08,133.98,133.98,2797.0,128.6866,128.6962,128.6002,128.6002,2797.0
2022-04-01 12:05:00,133.91,133.95,133.89,133.95,1705.0,128.533,128.5714,128.5138,128.5714,1705.0
2022-04-01 12:10:00,133.97,134.01,133.9,134.0,2378.0,128.5906,128.629,128.5234,128.6194,2378.0
2022-04-01 12:15:00,133.9,133.94,133.88,133.93,590.0,128.5234,128.5618,128.5042,128.5522,590.0
2022-04-01 12:20:00,133.91,134.03,133.91,134.02,23439.0,128.533,128.6482,128.533,128.6386,23439.0
2022-04-01 12:25:00,134.02,134.07,133.97,134.06,897.0,128.6386,128.6866,128.5906,128.677,897.0
2022-04-01 12:30:00,134.05,134.05,133.78,133.79,15886.0,128.6674,128.6674,128.4083,128.4179,15886.0
2022-04-01 12:35:00,133.81,133.9,133.77,133.9,1992.0,128.4371,128.5234,128.3987,128.5234,1992.0
2022-04-01 12:40:00,133.87,134.05,133.84,134.03,2686.0,128.4946,128.6674,128.4658,128.6482,2686.0
2022-04-01 12:45:00,134.0,134.05,133.93,134.04,1938.0,128.6194,128.6674,128.5522,128.6578,1938.0
2022-04-01 12:50:00,133.99,134.0,133.95,134.0,1173.0,128.6098,128.6194,128.5714,128.6194,1173.0
2022-04-01 12:55:00,134.02,134.06,133.92,133.93,7683.0,128.6386,128.677,128.5426,128.5522,7683.0
2022-04-01 13:00:00,133.92,133.95,133.88,133.88,1432.0,128.5426,128.5714,128.5042,128.5042,1432.0
2022-04-01 13:05:00,133.92,134.01,133.91,133.91,3490.0,128.5426,128.629,128.533,128.533,3490.0
2022-04-01 13:10:00,133.88,133.88,133.81,133.81,2822.0,128.5042,128.5042,128.4371,128.4371,2822.0
2022-04-01 13:15:00,133.8,133.88,133.79,133.88,14994.0,128.4275,128.5042,128.4179,128.5042,14994.0
2022-04-01 13:20:00,133.85,133.93,133.79,133.93,3188.0,128.4754,128.5522,128.4179,128.5522,3188.0
2022-04-01 13:25:00,133.88,133.9,133.84,133.87,2740.0,128.5042,128.5234,128.4658,128.4946,2740.0
2022-04-01 13:30:00,133.84,133.94,133.84,133.87,2183.0,128.4658,128.5618,128.4658,128.4946,2183.0
2022-04-01 13:35:00,133.9,134.16,133.9,134.15,6044.0,128.5234,128.773,128.5234,128.7634,6044.0
2022-04-01 13:40:00,134.13,134.26,134.12,134.17,2989.0,128.7442,128.869,128.7346,128.7826,2989.0
2022-04-01 13:45:00,134.12,134.16,134.1,134.1,4720.0,128.7346,128.773,128.7154,128.7154,4720.0
2022-04-01 13:50:00,134.13,134.15,134.08,134.08,29493.0,128.7442,128.7634,128.6962,128.6962,29493.0
2022-04-01 13:55:00,134.07,134.19,134.07,134.16,5598.0,128.6866,128.8018,128.6866,128.773,5598.0
2022-04-01 14:00:00,134.14,134.37,134.14,134.35,6437.0,128.7538,128.9746,128.7538,128.9554,6437.0
2022-04-01 14:05:00,134.4,134.48,134.28,134.35,4102.0,129.0034,129.0801,128.8882,128.9554,4102.0
2022-04-01 14:10:00,134.31,134.39,134.25,134.34,5043.0,128.917,128.9938,128.8594,128.9458,5043.0
2022-04-01 14:15:00,134.4,134.47,134.38,134.39,8736.0,129.0034,129.0705,128.9842,128.9938,8736.0
2022-04-01 14:20:00,134.41,134.47,134.36,134.38,11637.0,129.013,129.0705,128.965,128.9842,11637.0
2022-04-01 14:25:00,134.37,134.55,134.36,134.54,15848.0,128.9746,129.1473,128.965,129.1377,15848.0
2022-04-01 14:30:00,134.56,134.72,134.56,134.7,6420.0,129.1569,129.3105,129.1569,129.2913,6420.0
2022-04-01 14:35:00,134.68,134.68,134.59,134.59,1260.0,129.2721,129.2721,129.1857,129.1857,1260.0
2022-04-01 14:40:00,134.62,134.72,134.58,134.7,6382.0,129.2145,129.3105,129.1761,129.2913,6382.0
2022-04-01 14:45:00,134.71,134.72,134.61,134.62,2396.0,129.3009,129.3105,129.2049,129.2145,2396.0
2022-04-01 14:50:00,134.63,134.63,134.5,134.53,11449.0,129.2241,129.2241,129.0993,129.1281,11449.0
2022-04-01 14:55:00,134.52,134.59,134.43,134.43,2519.0,129.1185,129.1857,129.0322,129.0322,2519.0
2022-04-01 15:00:00,134.46,134.66,134.45,134.61,6132.0,129.061,129.2529,129.0514,129.2049,6132.0
2022-04-01 15:05:00,134.6,134.69,134.5,134.51,4064.0,129.1953,129.2817,129.0993,129.1089,4064.0
2022-04-01 15:10:00,134.54,134.54,134.37,134.48,4661.0,129.1377,129.1377,128.9746,129.0801,4661.0
2022-04-01 15:15:00,134.49,134.54,134.22,134.22,9718.0,129.0897,129.1377,128.8306,128.8306,9718.0
2022-04-01 15:20:00,134.2,134.26,134.14,134.2,7430.0,128.8114,128.869,128.7538,128.8114,7430.0
2022-04-01 15:25:00,134.22,134.26,134.18,134.25,7303.0,128.8306,128.869,128.7922,128.8594,7303.0
2022-04-01 15:30:00,134.26,134.31,134.09,134.13,11057.0,128.869,128.917,128.7058,128.7442,11057.0
2022-04-01 15:35:00,134.13,134.15,134.04,134.14,7547.0,128.7442,128.7634,128.6578,128.7538,7547.0
2022-04-01 15:40:00,134.09,134.25,134.03,134.09,17896.0,128.7058,128.8594,128.6482,128.7058,17896.0
2022-04-01 15:45:00,134.07,134.23,134.04,134.23,8448.0,128.6866,128.8402,128.6578,128.8402,8448.0
2022-04-01 15:50:00,134.26,134.72,134.26,134.7,89289.0,128.869,129.3105,128.869,129.2913,89289.0
2022-04-01 15:55:00,134.68,134.9,134.65,134.85,113933.0,129.2721,129.4833,129.2433,129.4353,113933.0
2022-04-04 09:30:00,134.78,135.01,134.78,134.81,8772.0,129.3681,129.5889,129.3681,129.3969,8772.0
2022-04-04 09:35:00,134.97,135.07,134.93,134.97,5887.0,129.5505,129.6465,129.5121,129.5505,5887.0
2022-04-04 09:40:00,135.0,135.25,135.0,135.22,5243.0,129.5793,129.8192,129.5793,129.7904,5243.0
2022-04-04 09:45:00,135.23,135.25,135.12,135.19,1000.0,129.8,129.8192,129.6944,129.7616,1000.0
2022-04-04 09:50:00,135.26,135.43,135.26,135.43,5731.0,129.8288,129.992,129.8288,129.992,5731.0
2022-04-04 09:55:00,135.62,135.64,135.56,135.57,1330.0,130.1744,130.1936,130.1168,130.1264,1330.0
2022-04-04 10:00:00,135.6,135.6,135.5,135.54,10042.0,130.1552,130.1552,130.0592,130.0976,10042.0
2022-04-04 10:05:00,135.52,135.54,135.48,135.5,10411.0,130.0784,130.0976,130.04,130.0592,10411.0
2022-04-04 10:10:00,135.49,135.62,135.41,135.42,13486.0,130.0496,130.1744,129.9728,129.9824,13486.0
2022-04-04 10:15:00,135.4,135.41,135.23,135.33,4392.0,129.9632,129.9728,129.8,129.896,4392.0
2022-04-04 10:20:00,135.41,135.55,135.38,135.44,11152.0,129.9728,130.1072,129.944,130.0016,11152.0
2022-04-04 10:25:00,135.56,135.6,135.46,135.58,5026.0,130.1168,130.1552,130.0208,130.136,5026.0
2022-04-04 10:30:00,135.58,135.61,135.55,135.59,5077.0,130.136,130.1648,130.1072,130.1456,5077.0
2022-04-04 10:35:00,135.52,135.64,135.48,135.57,5628.0,130.0784,130.1936,130.04,130.1264,5628.0
2022-04-04 10:40:00,135.62,135.62,135.48,135.48,1675.0,130.1744,130.1744,130.04,130.04,1675.0
2022-04-04 10:45:00,135.45,135.53,135.4,135.51,7063.0,130.0112,130.088,129.9632,130.0688,7063.0
2022-04-04 10:50:00,135.55,135.59,135.5,135.5,9700.0,130.1072,130.1456,130.0592,130.0592,9700.0
2022-04-04 10:55:00,135.49,135.53,135.45,135.53,18185.0,130.0496,130.088,130.0112,130.088,18185.0
2022-04-04 11:00:00,135.58,135.72,135.58,135.7,4087.0,130.136,130.2704,130.136,130.2512,4087.0
2022-04-04 11:05:00,135.7,135.76,135.7,135.74,1841.0,130.2512,130.3088,130.2512,130.2896,1841.0
2022-04-04 11:10:00,135.72,135.74,135.62,135.71,9393.0,130.2704,130.2896,130.1744,130.2608,9393.0
2022-04-04 11:15:00,135.7,135.71,135.63,135.71,6835.0,130.2512,130.2608,130.184,130.2608,6835.0
2022-04-04 11:20:00,135.72,135.72,135.66,135.71,4799.0,130.2704,130.2704,130.2128,130.2608,4799.0
2022-04-04 11:25:00,135.7,135.77,135.69,135.76,4429.0,130.2512,130.3183,130.2416,130.3088,4429.0
2022-04-04 11:30:00,135.76,135.82,135.75,135.75,17896.0,130.3088,130.3663,130.2992,130.2992,17896.0
2022-04-04 11:35:00,135.77,135.79,135.72,135.72,3117.0,130.3183,130.3375,130.2704,130.2704,3117.0
2022-04-04 11:40:00,135.79,135.84,135.78,135.84,2321.0,130.3375,130.3855,130.3279,130.3855,2321.0
2022-04-04 11:45:00,135.83,135.92,135.79,135.9,6473.0,130.3759,130.4623,130.3375,130.4431,6473.0
2022-04-04 11:50:00,135.9,135.92,135.87,135.92,2023.0,130.4431,130.4623,130.4143,130.4623,2023.0
2022-04-04 11:55:00,135.92,135.95,135.9,135.92,4300.0,130.4623,130.4911,130.4431,130.4623,4300.0
2022-04-04 12:00:00,135.93,135.95,135.88,135.91,7775.0,130.4719,130.4911,130.4239,130.4527,7775.0
2022-04-04 12:05:00,135.88,135.92,135.88,135.91,2017.0,130.4239,130.4623,130.4239,130.4527,2017.0
2022-04-04 12:10:00,135.91,135.93,135.86,135.91,6256.0,130.4527,130.4719,130.4047,130.4527,6256.0
2022-04-04 12:15:00,135.93,135.93,135.86,135.87,2158.0,130.4719,130.4719,130.4047,130.4143,2158.0
2022-04-04 12:20:00,135.89,135.89,135.86,135.88,4461.0,130.4335,130.4335,130.4047,130.4239,4461.0
2022-04-04 12:25:00,135.88,135.93,135.88,135.91,4828.0,130.4239,130.4719,130.4239,130.4527,4828.0
2022-04-04 12:30:00,135.9,135.96,135.9,135.94,6084.0,130.4431,130.5007,130.4431,130.4815,6084.0
2022-04-04 12:35:00,135.93,135.95,135.78,135.82,10318.0,130.4719,130.4911,130.3279,130.3663,10318.0
2022-04-04 12:40:00,135.81,135.81,135.71,135.74,18124.0,130.3567,130.3567,130.2608,130.2896,18124.0
2022-04-04 12:45:00,135.74,135.77,135.7,135.74,5446.0,130.2896,130.3183,130.2512,130.2896,5446.0
2022-04-04 12:50:00,135.76,135.77,135.73,135.76,1275.0,130.3088,130.3183,130.28,130.3088,1275.0
2022-04-04 12:55:00,135.74,135.75,135.66,135.66,3980.0,130.2896,130.2992,130.2128,130.2128,3980.0
2022-04-04 13:00:00,135.64,135.64,135.58,135.63,3645.0,130.1936,130.1936,130.136,130.184,3645.0
2022-04-04 13:05:00,135.63,135.63,135.58,135.61,3272.0,130.184,130.184,130.136,130.1648,3272.0
2022-04-04 13:10:00,135.6,135.62,135.57,135.59,4171.0,130.1552,130.1744,130.1264,130.1456,4171.0
2022-04-04 13:15:00,135.58,135.65,135.57,135.64,6302.0,130.136,130.2032,130.1264,130.1936,6302.0
2022-04-04 13:20:00,135.69,135.69,135.63,135.67,5509.0,130.2416,130.2416,130.184,130.2224,5509.0
2022-04-04 13:25:00,135.66,135.66,135.65,135.65,2945.0,130.2128,130.2128,130.2032,130.2032,2945.0
2022-04-04 13:30:00,135.65,135.69,135.63,135.68,7012.0,130.2032,130.2416,130.184,130.232,7012.0
2022-04-04 13:35:00,135.66,135.66,135.61,135.62,3184.0,130.2128,130.2128,130.1648,130.1744,3184.0
2022-04-04 13:40:00,135.6,135.66,135.58,135.65,7853.0,130.1552,130.2128,130.136,130.2032,7853.0
2022-04-04 13:45:00,135.65,135.66,135.63,135.64,3596.0,130.2032,130.2128,130.184,130.1936,3596.0
2022-04-04 13:50:00,135.65,135.71,135.65,135.69,9400.0,130.2032,130.2608,130.2032,130.2416,9400.0
2022-04-04 13:55:00,135.69,135.79,135.69,135.78,4352.0,130.2416,130.3375,130.2416,130.3279,4352.0
2022-04-04 14:00:00,135.76,135.77,135.73,135.77,10372.0,130.3088,130.3183,130.28,130.3183,10372.0
2022-04-04 14:05:00,135.79,135.79,135.58,135.58,5293.0,130.3375,130.3375,130.136,130.136,5293.0
2022-04-04 14:10:00,135.53,135.61,135.53,135.57,9119.0,130.088,130.1648,130.088,130.1264,9119.0
2022-04-04 14:15:00,135.58,135.67,135.55,135.65,12469.0,130.136,130.2224,130.1072,130.2032,12469.0
2022-04-04 14:20:00,135.66,135.67,135.62,135.66,3704.0,130.2128,130.2224,130.1744,130.2128,3704.0
2022-04-04 14:25:00,135.67,135.77,135.67,135.76,1596.0,130.2224,130.3183,130.2224,130.3088,1596.0
2022-04-04 14:30:00,135.74,135.79,135.7,135.79,5605.0,130.2896,130.3375,130.2512,130.3375,5605.0
2022-04-04 14:35:00,135.79,135.81,135.77,135.78,12800.0,130.3375,130.3567,130.3183,130.3279,12800.0
2022-04-04 14:40:00,135.8,135.81,135.77,135.79,15410.0,130.3471,130.3567,130.3183,130.3375,15410.0
2022-04-04 14:45:00,135.81,135.87,135.8,135.83,8398.0,130.3567,130.4143,130.3471,130.3759,8398.0
2022-04-04 14:50:00,135.8,135.85,135.77,135.84,2427.0,130.3471,130.3951,130.3183,130.3855,2427.0
2022-04-04 14:55:00,135.87,135.87,135.79,135.8,25395.0,130.4143,130.4143,130.3375,130.3471,25395.0
2022-04-04 15:00:00,135.8,135.82,135.72,135.79,75702.0,130.3471,130.3663,130.2704,130.3375,75702.0
2022-04-04 15:05:00,135.81,135.86,135.78,135.81,12576.0,130.3567,130.4047,130.3279,130.3567,12576.0
2022-04-04 15:10:00,135.83,135.84,135.73,135.79,10117.0,130.3759,130.3855,130.28,130.3375,10117.0
2022-04-04 15:15:00,135.78,135.81,135.74,135.75,7220.0,130.3279,130.3567,130.2896,130.2992,7220.0
2022-04-04 15:20:00,135.77,135.87,135.77,135.84,5304.0,130.3183,130.4143,130.3183,130.3855,5304.0
2022-04-04 15:25:00,135.84,135.86,135.78,135.8,4851.0,130.3855,130.4047,130.3279,130.3471,4851.0
2022-04-04 15:30:00,135.79,135.89,135.76,135.83,7552.0,130.3375,130.4335,130.3088,130.3759,7552.0
2022-04-04 15:35:00,135.83,135.88,135.83,135.87,7023.0,130.3759,130.4239,130.3759,130.4143,7023.0
2022-04-04 15:40:00,135.88,135.92,135.78,135.79,9306.0,130.4239,130.4623,130.3279,130.3375,9306.0
2022-04-04 15:45:00,135.78,135.98,135.75,135.89,32961.0,130.3279,130.5199,130.2992,130.4335,32961.0
2022-04-04 15:50:00,135.87,136.03,135.86,135.95,44104.0,130.4143,130.5679,130.4047,130.4911,44104.0
2022-04-04 15:55:00,135.92,136.03,135.77,136.01,12126.0,130.4623,130.5679,130.3183,130.5487,12126.0
2022-04-05 09:30:00,135.49,135.95,135.49,135.9,19236.0,130.0496,130.4911,130.0496,130.4431,19236.0
2022-04-05 09:35:00,135.93,136.09,135.91,136.02,8162.0,130.4719,130.6255,130.4527,130.5583,8162.0
2022-04-05 09:40:00,136.05,136.09,135.97,136.04,10050.0,130.5871,130.6255,130.5103,130.5775,10050.0
2022-04-05 09:45:00,136.02,136.07,135.92,135.96,14278.0,130.5583,130.6063,130.4623,130.5007,14278.0
2022-04-05 09:50:00,135.99,135.99,135.8,135.89,4850.0,130.5295,130.5295,130.3471,130.4335,4850.0
2022-04-05 09:55:00,135.89,135.96,135.84,135.96,11918.0,130.4335,130.5007,130.3855,130.5007,11918.0
2022-04-05 10:00:00,135.94,136.18,135.87,136.05,18022.0,130.4815,130.7119,130.4143,130.5871,18022.0
2022-04-05 10:05:00,135.98,135.98,135.22,135.26,22170.0,130.5199,130.5199,129.7904,129.8288,22170.0
2022-04-05 10:10:00,135.26,135.35,135.24,135.29,7522.0,129.8288,129.9152,129.8096,129.8576,7522.0
2022-04-05 10:15:00,135.27,135.27,135.02,135.11,18008.0,129.8384,129.8384,129.5985,129.6849,18008.0
2022-04-05 10:20:00,135.08,135.16,134.98,135.09,8676.0,129.6561,129.7328,129.5601,129.6657,8676.0
2022-04-05 10:25:00,135.11,135.19,135.08,135.18,73832.0,129.6849,129.7616,129.6561,129.752,73832.0
2022-04-05 10:30:00,135.16,135.26,135.1,135.11,10353.0,129.7328,129.8288,129.6753,129.6849,10353.0
2022-04-05 10:35:00,135.11,135.25,134.99,135.0,3812.0,129.6849,129.8192,129.5697,129.5793,3812.0
2022-04-05 10:40:00,135.05,135.15,135.05,135.15,4451.0,129.6273,129.7232,129.6273,129.7232,4451.0
2022-04-05 10:45:00,135.11,135.33,135.1,135.31,6080.0,129.6849,129.896,129.6753,129.8768,6080.0
2022-04-05 10:50:00,135.33,135.55,135.29,135.54,7174.0,129.896,130.1072,129.8576,130.0976,7174.0
2022-04-05 10:55:00,135.51,135.51,135.41,135.44,16537.0,130.0688,130.0688,129.9728,130.0016,16537.0
2022-04-05 11:00:00,135.43,135.53,135.33,135.38,10648.0,129.992,130.088,129.896,129.944,10648.0
2022-04-05 11:05:00,135.48,135.48,135.35,135.36,20254.0,130.04,130.04,129.9152,129.9248,20254.0
2022-04-05 11:10:00,135.38,135.4,135.24,135.37,4876.0,129.944,129.9632,129.8096,129.9344,4876.0
2022-04-05 11:15:00,135.4,135.4,135.21,135.23,11123.0,129.9632,129.9632,129.7808,129.8,11123.0
2022-04-05 11:20:00,135.26,135.38,135.24,135.28,6604.0,129.8288,129.944,129.8096,129.848,6604.0
2022-04-05 11:25:00,135.32,135.35,135.24,135.35,10947.0,129.8864,129.9152,129.8096,129.9152,10947.0
2022-04-05 11:30:00,135.34,135.45,135.29,135.44,8881.0,129.9056,130.0112,129.8576,130.0016,8881.0
2022-04-05 11:35:00,135.41,135.41,135.1,135.13,7685.0,129.9728,129.9728,129.6753,129.704,7685.0
2022-04-05 11:40:00,135.13,135.24,135.11,135.24,16262.0,129.704,129.8096,129.6849,129.8096,16262.0
2022-04-05 11:45:00,135.21,135.22,135.07,135.12,16204.0,129.7808,129.7904,129.6465,129.6944,16204.0
2022-04-05 11:50:00,135.11,135.19,135.02,135.05,6338.0,129.6849,129.7616,129.5985,129.6273,6338.0
2022-04-05 11:55:00,135.07,135.09,134.96,134.98,10313.0,129.6465,129.6657,129.5409,129.5601,10313.0
2022-04-05 12:00:00,135.01,135.02,134.87,134.93,7619.0,129.5889,129.5985,129.4545,129.5121,7619.0
2022-04-05 12:05:00,134.96,135.07,134.96,135.05,13765.0,129.5409,129.6465,129.5409,129.6273,13765.0
2022-04-05 12:10:00,135.03,135.05,134.98,135.01,5006.0,129.6081,129.6273,129.5601,129.5889,5006.0
2022-04-05 12:15:00,135.01,135.02,134.87,134.88,9852.0,129.5889,129.5985,129.4545,129.4641,9852.0
2022-04-05 12:20:00,134.88,134.92,134.78,134.81,6570.0,129.4641,129.5025,129.3681,129.3969,6570.0
2022-04-05 12:25:00,134.83,134.83,134.76,134.79,6888.0,129.4161,129.4161,129.3489,129.3777,6888.0
2022-04-05 12:30:00,134.77,134.84,134.75,134.83,5803.0,129.3585,129.4257,129.3393,129.4161,5803.0
2022-04-05 12:35:00,134.77,134.93,134.76,134.9,15663.0,129.3585,129.5121,129.3489,129.4833,15663.0
2022-04-05 12:40:00,134.89,134.91,134.81,134.81,5406.0,129.4737,129.4929,129.3969,129.3969,5406.0
2022-04-05 12:45:00,134.82,134.94,134.8,134.94,19602.0,129.4065,129.5217,129.3873,129.5217,19602.0
2022-04-05 12:50:00,134.96,135.01,134.92,134.99,9760.0,129.5409,129.5889,129.5025,129.5697,9760.0
2022-04-05 12:55:00,135.0,135.03,134.94,135.0,10866.0,129.5793,129.6081,129.5217,129.5793,10866.0
2022-04-05 13:00:00,135.0,135.0,134.94,134.99,3894.0,129.5793,129.5793,129.5217,129.5697,3894.0
2022-04-05 13:05:00,134.97,135.21,134.94,135.21,18418.0,129.5505,129.7808,129.5217,129.7808,18418.0
2022-04-05 13:10:00,135.23,135.25,135.19,135.22,41171.0,129.8,129.8192,129.7616,129.7904,41171.0
2022-04-05 13:15:00,135.22,135.33,135.21,135.31,16709.0,129.7904,129.896,129.7808,129.8768,16709.0
2022-04-05 13:20:00,135.31,135.33,135.25,135.27,10052.0,129.8768,129.896,129.8192,129.8384,10052.0
2022-04-05 13:25:00,135.27,135.27,135.16,135.16,6186.0,129.8384,129.8384,129.7328,129.7328,6186.0
2022-04-05 13:30:00,135.17,135.17,135.05,135.06,7203.0,129.7424,129.7424,129.6273,129.6369,7203.0
2022-04-05 13:35:00,135.05,135.06,135.01,135.02,4855.0,129.6273,129.6369,129.5889,129.5985,4855.0
2022-04-05 13:40:00,135.0,135.0,134.89,134.89,10394.0,129.5793,129.5793,129.4737,129.4737,10394.0
2022-04-05 13:45:00,134.89,134.89,134.75,134.75,36948.0,129.4737,129.4737,129.3393,129.3393,36948.0
2022-04-05 13:50:00,134.75,134.78,134.67,134.71,23135.0,129.3393,129.3681,129.2625,129.3009,23135.0
2022-04-05 13:55:00,134.73,134.83,134.71,134.8,7052.0,129.3201,129.4161,129.3009,129.3873,7052.0
2022-04-05 14:00:00,134.79,134.85,134.71,134.73,6991.0,129.3777,129.4353,129.3009,129.3201,6991.0
2022-04-05 14:05:00,134.72,134.79,134.7,134.72,5983.0,129.3105,129.3777,129.2913,129.3105,5983.0
2022-04-05 14:10:00,134.73,134.79,134.69,134.76,14748.0,129.3201,129.3777,129.2817,129.3489,14748.0
2022-04-05 14:15:00,134.75,134.9,134.73,134.9,4515.0,129.3393,129.4833,129.3201,129.4833,4515.0
2022-04-05 14:20:00,134.92,134.95,134.82,134.88,7799.0,129.5025,129.5313,129.4065,129.4641,7799.0
2022-04-05 14:25:00,134.88,134.93,134.77,134.79,8272.0,129.4641,129.5121,129.3585,129.3777,8272.0
2022-04-05 14:30:00,134.79,134.79,134.74,134.75,8195.0,129.3777,129.3777,129.3297,129.3393,8195.0
2022-04-05 14:35:00,134.75,134.84,134.64,134.68,19233.0,129.3393,129.4257,129.2337,129.2721,19233.0
2022-04-05 14:40:00,134.67,134.82,134.64,134.82,11322.0,129.2625,129.4065,129.2337,129.4065,11322.0
2022-04-05 14:45:00,134.8,134.86,134.71,134.79,8285.0,129.3873,129.4449,129.3009,129.3777,8285.0
2022-04-05 14:50:00,134.82,134.86,134.77,134.77,3515.0,129.4065,129.4449,129.3585,129.3585,3515.0
2022-04-05 14:55:00,134.8,134.86,134.61,134.65,7076.0,129.3873,129.4449,129.2049,129.2433,7076.0
2022-04-05 15:00:00,134.68,134.71,134.49,134.5,9300.0,129.2721,129.3009,129.0897,129.0993,9300.0
2022-04-05 15:05:00,134.5,134.52,134.41,134.44,13025.0,129.0993,129.1185,129.013,129.0418,13025.0
2022-04-05 15:10:00,134.44,134.46,134.28,134.3,10678.0,129.0418,129.061,128.8882,128.9074,10678.0
2022-04-05 15:15:00,134.32,134.37,134.25,134.28,32638.0,128.9266,128.9746,128.8594,128.8882,32638.0
2022-04-05 15:20:00,134.28,134.47,134.23,134.47,36863.0,128.8882,129.0705,128.8402,129.0705,36863.0
2022-04-05 15:25:00,134.47,134.47,134.34,134.35,34890.0,129.0705,129.0705,128.9458,128.9554,34890.0
2022-04-05 15:30:00,134.34,134.35,134.12,134.12,40681.0,128.9458,128.9554,128.7346,128.7346,40681.0
2022-04-05 15:35:00,134.12,134.17,134.04,134.08,20975.0,128.7346,128.7826,128.6578,128.6962,20975.0
2022-04-05 15:40:00,134.09,134.15,134.02,134.1,22795.0,128.7058,128.7634,128.6386,128.7154,22795.0
2022-04-05 15:45:00,134.12,134.12,133.85,133.87,27476.0,128.7346,128.7346,128.4754,128.4946,27476.0
2022-04-05 15:50:00,133.83,134.24,133.83,134.12,33834.0,128.4562,128.8498,128.4562,128.7346,33834.0
2022-04-05 15:55:00,134.12,134.25,134.04,134.19,70121.0,128.7346,128.8594,128.6578,128.8018,70121.0
2022-04-06 09:30:00,132.78,132.99,132.75,132.77,14727.0,127.4484,127.65,127.4196,127.4388,14727.0
2022-04-06 09:35:00,132.84,132.87,132.72,132.87,3882.0,127.506,127.5348,127.3908,127.5348,3882.0
2022-04-06 09:40:00,132.88,132.92,132.66,132.69,5566.0,127.5444,127.5828,127.3332,127.362,5566.0
2022-04-06 09:45:00,132.68,132.75,132.54,132.62,10595.0,127.3524,127.4196,127.218,127.2948,10595.0
2022-04-06 09:50:00,132.56,132.57,132.46,132.56,8176.0,127.2372,127.2468,127.1413,127.2372,8176.0
2022-04-06 09:55:00,132.54,132.63,132.46,132.52,2831.0,127.218,127.3044,127.1413,127.1988,2831.0
2022-04-06 10:00:00,132.51,132.52,132.32,132.32,10067.0,127.1893,127.1988,127.0069,127.0069,10067.0
2022-04-06 10:05:00,132.33,132.36,132.23,132.26,9403.0,127.0165,127.0453,126.9205,126.9493,9403.0
2022-04-06 10:10:00,132.2,132.36,132.2,132.32,5070.0,126.8917,127.0453,126.8917,127.0069,5070.0
2022-04-06 10:15:00,132.34,132.6,132.34,132.58,7116.0,127.0261,127.2756,127.0261,127.2564,7116.0
2022-04-06 10:20:00,132.5,132.57,132.45,132.51,4227.0,127.1797,127.2468,127.1317,127.1893,4227.0
2022-04-06 10:25:00,132.5,132.51,132.36,132.37,8055.0,127.1797,127.1893,127.0453,127.0549,8055.0
2022-04-06 10:30:00,132.34,132.4,132.22,132.22,5148.0,127.0261,127.0837,126.9109,126.9109,5148.0
2022-04-06 10:35:00,132.33,132.45,132.26,132.44,4296.0,127.0165,127.1317,126.9493,127.1221,4296.0
2022-04-06 10:40:00,132.35,132.54,132.35,132.45,2644.0,127.0357,127.218,127.0357,127.1317,2644.0
2022-04-06 10:45:00,132.43,132.53,132.4,132.52,10610.0,127.1125,127.2084,127.0837,127.1988,10610.0
2022-04-06 10:50:00,132.47,132.48,132.36,132.39,7573.0,127.1509,127.1605,127.0453,127.0741,7573.0
2022-04-06 10:55:00,132.38,132.45,132.33,132.33,1870.0,127.0645,127.1317,127.0165,127.0165,1870.0
2022-04-06 11:00:00,132.27,132.44,132.24,132.44,8545.0,126.9589,127.1221,126.9301,127.1221,8545.0
2022-04-06 11:05:00,132.45,132.45,132.28,132.3,19683.0,127.1317,127.1317,126.9685,126.9877,19683.0
2022-04-06 11:10:00,132.33,132.39,132.31,132.34,9017.0,127.0165,127.0741,126.9973,127.0261,9017.0
2022-04-06 11:15:00,132.34,132.43,132.34,132.35,10543.0,127.0261,127.1125,127.0261,127.0357,10543.0
2022-04-06 11:20:00,132.37,132.62,132.37,132.51,7679.0,127.0549,127.2948,127.0549,127.1893,7679.0
2022-04-06 11:25:00,132.5,132.57,132.43,132.56,5002.0,127.1797,127.2468,127.1125,127.2372,5002.0
2022-04-06 11:30:00,132.57,132.57,132.39,132.47,13024.0,127.2468,127.2468,127.0741,127.1509,13024.0
2022-04-06 11:35:00,132.47,132.5,132.4,132.41,3243.0,127.1509,127.1797,127.0837,127.0933,3243.0
2022-04-06 11:40:00,132.41,132.52,132.41,132.52,7274.0,127.0933,127.1988,127.0933,127.1988,7274.0
2022-04-06 11:45:00,132.58,132.74,132.49,132.67,9878.0,127.2564,127.41,127.1701,127.3428,9878.0
2022-04-06 11:50:00,132.71,132.8,132.62,132.66,3474.0,127.3812,127.4676,127.2948,127.3332,3474.0
2022-04-06 11:55:00,132.67,132.67,132.54,132.58,29649.0,127.3428,127.3428,127.218,127.2564,29649.0
2022-04-06 12:00:00,132.59,132.62,132.52,132.54,2741.0,127.266,127.2948,127.1988,127.218,2741.0
2022-04-06 12:05:00,132.54,132.61,132.51,132.52,35983.0,127.218,127.2852,127.1893,127.1988,35983.0
2022-04-06 12:10:00,132.51,132.55,132.37,132.37,7339.0,127.1893,127.2276,127.0549,127.0549,7339.0
2022-04-06 12:15:00,132.37,132.37,132.3,132.32,5753.0,127.0549,127.0549,126.9877,127.0069,5753.0
2022-04-06 12:20:00,132.24,132.32,132.24,132.32,4179.0,126.9301,127.0069,126.9301,127.0069,4179.0
2022-04-06 12:25:00,132.32,132.37,132.28,132.28,2681.0,127.0069,127.0549,126.9685,126.9685,2681.0
2022-04-06 12:30:00,132.29,132.39,132.28,132.38,4654.0,126.9781,127.0741,126.9685,127.0645,4654.0
2022-04-06 12:35:00,132.36,132.36,132.27,132.29,2881.0,127.0453,127.0453,126.9589,126.9781,2881.0
2022-04-06 12:40:00,132.29,132.37,132.28,132.34,4365.0,126.9781,127.0549,126.9685,127.0261,4365.0
2022-04-06 12:45:00,132.34,132.38,132.22,132.34,6300.0,127.0261,127.0645,126.9109,127.0261,6300.0
2022-04-06 12:50:00,132.29,132.33,132.28,132.31,1900.0,126.9781,127.0165,126.9685,126.9973,1900.0
2022-04-06 12:55:00,132.36,132.42,132.32,132.39,3556.0,127.0453,127.1029,127.0069,127.0741,3556.0
2022-04-06 13:00:00,132.39,132.39,132.32,132.33,3220.0,127.0741,127.0741,127.0069,127.0165,3220.0
2022-04-06 13:05:00,132.35,132.43,132.35,132.38,2500.0,127.0357,127.1125,127.0357,127.0645,2500.0
2022-04-06 13:10:00,132.41,132.42,132.36,132.4,8475.0,127.0933,127.1029,127.0453,127.0837,8475.0
2022-04-06 13:15:00,132.41,132.54,132.4,132.5,4885.0,127.0933,127.218,127.0837,127.1797,4885.0
2022-04-06 13:20:00,132.49,132.63,132.49,132.63,3208.0,127.1701,127.3044,127.1701,127.3044,3208.0
2022-04-06 13:25:00,132.65,132.65,132.56,132.61,7708.0,127.3236,127.3236,127.2372,127.2852,7708.0
2022-04-06 13:30:00,132.63,132.68,132.57,132.65,19417.0,127.3044,127.3524,127.2468,127.3236,19417.0
2022-04-06 13:35:00,132.69,132.76,132.63,132.73,1790.0,127.362,127.4292,127.3044,127.4004,1790.0
2022-04-06 13:40:00,132.76,132.93,132.76,132.89,9132.0,127.4292,127.5924,127.4292,127.554,9132.0
2022-04-06 13:45:00,132.89,132.89,132.74,132.89,4431.0,127.554,127.554,127.41,127.554,4431.0
2022-04-06 13:50:00,132.87,132.89,132.82,132.82,3526.0,127.5348,127.554,127.4868,127.4868,3526.0
2022-04-06 13:55:00,132.85,132.85,132.63,132.63,3686.0,127.5156,127.5156,127.3044,127.3044,3686.0
2022-04-06 14:00:00,132.65,133.35,132.48,133.06,46402.0,127.3236,127.9955,127.1605,127.7172,46402.0
2022-04-06 14:05:00,133.02,133.02,132.31,132.31,17244.0,127.6788,127.6788,126.9973,126.9973,17244.0
2022-04-06 14:10:00,132.3,132.34,132.08,132.08,6932.0,126.9877,127.0261,126.7765,126.7765,6932.0
2022-04-06 14:15:00,132.03,132.03,131.83,131.92,13691.0,126.7285,126.7285,126.5366,126.6229,13691.0
2022-04-06 14:20:00,131.98,132.17,131.9,132.16,1743.0,126.6805,126.8629,126.6037,126.8533,1743.0
2022-04-06 14:25:00,132.23,132.34,132.07,132.19,3961.0,126.9205,127.0261,126.7669,126.8821,3961.0
2022-04-06 14:30:00,132.19,132.91,132.18,132.81,23307.0,126.8821,127.5732,126.8725,127.4772,23307.0
2022-04-06 14:35:00,132.86,132.91,132.51,132.63,5997.0,127.5252,127.5732,127.1893,127.3044,5997.0
2022-04-06 14:40:00,132.58,132.79,132.46,132.74,17419.0,127.2564,127.458,127.1413,127.41,17419.0
2022-04-06 14:45:00,132.7,132.88,132.61,132.61,7342.0,127.3716,127.5444,127.2852,127.2852,7342.0
2022-04-06 14:50:00,132.73,132.97,132.66,132.94,5658.0,127.4004,127.6308,127.3332,127.602,5658.0
2022-04-06 14:55:00,132.96,133.24,132.96,133.21,7871.0,127.6212,127.8899,127.6212,127.8611,7871.0
2022-04-06 15:00:00,133.29,133.53,133.28,133.5,5655.0,127.9379,128.1683,127.9283,128.1395,5655.0
2022-04-06 15:05:00,133.48,133.48,133.08,133.18,7571.0,128.1203,128.1203,127.7364,127.8323,7571.0
2022-04-06 15:10:00,133.22,133.35,133.1,133.25,30053.0,127.8707,127.9955,127.7556,127.8995,30053.0
2022-04-06 15:15:00,133.24,133.38,133.03,133.04,29098.0,127.8899,128.0243,127.6884,127.698,29098.0
2022-04-06 15:20:00,133.06,133.07,132.8,132.8,21293.0,127.7172,127.7268,127.4676,127.4676,21293.0
2022-04-06 15:25:00,132.82,132.85,132.6,132.63,24696.0,127.4868,127.5156,127.2756,127.3044,24696.0
2022-04-06 15:30:00,132.62,132.76,132.51,132.56,50464.0,127.2948,127.4292,127.1893,127.2372,50464.0
2022-04-06 15:35:00,132.56,132.95,132.51,132.93,99224.0,127.2372,127.6116,127.1893,127.5924,99224.0
2022-04-06 15:40:00,132.92,133.05,132.8,133.01,32061.0,127.5828,127.7076,127.4676,127.6692,32061.0
2022-04-06 15:45:00,132.99,133.32,132.94,133.21,36240.0,127.65,127.9667,127.602,127.8611,36240.0
2022-04-06 15:50:00,133.26,133.31,132.96,132.96,23838.0,127.9091,127.9571,127.6212,127.6212,23838.0
2022-04-06 15:55:00,132.97,133.15,132.86,132.95,81580.0,127.6308,127.8036,127.5252,127.6116,81580.0
2022-04-07 09:30:00,132.69,132.95,132.66,132.95,10707.0,127.362,127.6116,127.3332,127.6116,10707.0
2022-04-07 09:35:00,132.87,133.22,132.84,133.14,5985.0,127.5348,127.8707,127.506,127.794,5985.0
2022-04-07 09:40:00,133.17,133.3,132.93,132.93,8775.0,127.8227,127.9475,127.5924,127.5924,8775.0
2022-04-07 09:45:00,132.96,133.04,132.72,132.73,10464.0,127.6212,127.698,127.3908,127.4004,10464.0
2022-04-07 09:50:00,132.92,133.16,132.92,133.1,5900.0,127.5828,127.8132,127.5828,127.7556,5900.0
2022-04-07 09:55:00,133.08,133.2,133.04,133.2,7436.0,127.7364,127.8515,127.698,127.8515,7436.0
2022-04-07 10:00:00,133.18,133.42,133.04,133.11,10028.0,127.8323,128.0627,127.698,127.7652,10028.0
2022-04-07 10:05:00,133.11,133.14,132.84,132.9,9561.0,127.7652,127.794,127.506,127.5636,9561.0
2022-04-07 10:10:00,132.86,133.07,132.8,133.07,5336.0,127.5252,127.7268,127.4676,127.7268,5336.0
2022-04-07 10:15:00,132.99,133.04,132.86,132.98,5248.0,127.65,127.698,127.5252,127.6404,5248.0
2022-04-07 10:20:00,132.88,132.88,132.75,132.84,5117.0,127.5444,127.5444,127.4196,127.506,5117.0
2022-04-07 10:25:00,132.89,132.92,132.73,132.78,9874.0,127.554,127.5828,127.4004,127.4484,9874.0
2022-04-07 10:30:00,132.86,132.96,132.76,132.92,19958.0,127.5252,127.6212,127.4292,127.5828,19958.0
2022-04-07 10:35:00,132.95,133.02,132.74,132.74,2057.0,127.6116,127.6788,127.41,127.41,2057.0
2022-04-07 10:40:00,132.68,132.68,132.38,132.39,5222.0,127.3524,127.3524,127.0645,127.0741,5222.0
2022-04-07 10:45:00,132.5,132.52,132.39,132.41,4858.0,127.1797,127.1988,127.0741,127.0933,4858.0
2022-04-07 10:50:00,132.53,132.65,132.53,132.55,3389.0,127.2084,127.3236,127.2084,127.2276,3389.0
2022-04-07 10:55:00,132.57,132.69,132.56,132.57,7442.0,127.2468,127.362,127.2372,127.2468,7442.0
2022-04-07 11:00:00,132.59,132.86,132.59,132.67,10374.0,127.266,127.5252,127.266,127.3428,10374.0
2022-04-07 11:05:00,132.7,132.71,132.55,132.55,3687.0,127.3716,127.3812,127.2276,127.2276,3687.0
2022-04-07 11:10:00,132.5,132.58,132.43,132.53,11022.0,127.1797,127.2564,127.1125,127.2084,11022.0
2022-04-07 11:15:00,132.51,132.51,132.42,132.48,3635.0,127.1893,127.1893,127.1029,127.1605,3635.0
2022-04-07 11:20:00,132.45,132.59,132.45,132.57,4879.0,127.1317,127.266,127.1317,127.2468,4879.0
2022-04-07 11:25:00,132.52,132.62,132.25,132.33,10876.0,127.1988,127.2948,126.9397,127.0165,10876.0
2022-04-07 11:30:00,132.34,132.35,132.21,132.23,7690.0,127.0261,127.0357,126.9013,126.9205,7690.0
2022-04-07 11:35:00,132.29,132.43,132.29,132.39,5068.0,126.9781,127.1125,126.9781,127.0741,5068.0
2022-04-07 11:40:00,132.38,132.43,132.34,132.34,1635.0,127.0645,127.1125,127.0261,127.0261,1635.0
2022-04-07 11:45:00,132.35,132.46,132.3,132.31,4478.0,127.0357,127.1413,126.9877,126.9973,4478.0
2022-04-07 11:50:00,132.28,132.32,132.18,132.18,2230.0,126.9685,127.0069,126.8725,126.8725,2230.0
2022-04-07 11:55:00,132.2,132.34,132.2,132.32,3027.0,126.8917,127.0261,126.8917,127.0069,3027.0
2022-04-07 12:00:00,132.3,132.39,132.29,132.29,2613.0,126.9877,127.0741,126.9781,126.9781,2613.0
2022-04-07 12:05:00,132.34,132.43,132.31,132.42,4797.0,127.0261,127.1125,126.9973,127.1029,4797.0
2022-04-07 12:10:00,132.46,132.52,132.38,132.47,5454.0,127.1413,127.1988,127.0645,127.1509,5454.0
2022-04-07 12:15:00,132.4,132.42,132.32,132.37,4250.0,127.0837,127.1029,127.0069,127.0549,4250.0
2022-04-07 12:20:00,132.36,132.52,132.35,132.42,3015.0,127.0453,127.1988,127.0357,127.1029,3015.0
2022-04-07 12:25:00,132.39,132.42,132.28,132.34,11166.0,127.0741,127.1029,126.9685,127.0261,11166.0
2022-04-07 12:30:00,132.32,132.4,132.31,132.36,12444.0,127.0069,127.0837,126.9973,127.0453,12444.0
2022-04-07 12:35:00,132.32,132.44,132.32,132.36,8080.0,127.0069,127.1221,127.0069,127.0453,8080.0
2022-04-07 12:40:00,132.33,132.38,132.29,132.29,3219.0,127.0165,127.0645,126.9781,126.9781,3219.0
2022-04-07 12:45:00,132.28,132.36,132.16,132.16,15715.0,126.9685,127.0453,126.8533,126.8533,15715.0
2022-04-07 12:50:00,132.18,132.31,132.17,132.31,1105.0,126.8725,126.9973,126.8629,126.9973,1105.0
2022-04-07 12:55:00,132.27,132.39,132.25,132.37,7109.0,126.9589,127.0741,126.9397,127.0549,7109.0
2022-04-07 13:00:00,132.39,132.57,132.36,132.53,2830.0,127.0741,127.2468,127.0453,127.2084,2830.0
2022-04-07 13:05:00,132.49,132.57,132.46,132.55,3631.0,127.1701,127.2468,127.1413,127.2276,3631.0
2022-04-07 13:10:00,132.58,132.9,132.58,132.79,7780.0,127.2564,127.5636,127.2564,127.458,7780.0
2022-04-07 13:15:00,132.8,132.97,132.78,132.92,11955.0,127.4676,127.6308,127.4484,127.5828,11955.0
2022-04-07 13:20:00,132.93,133.05,132.93,132.97,1255.0,127.5924,127.7076,127.5924,127.6308,1255.0
2022-04-07 13:25:00,132.94,133.13,132.93,133.06,3535.0,127.602,127.7844,127.5924,127.7172,3535.0
2022-04-07 13:30:00,133.07,133.15,133.0,133.0,18732.0,127.7268,127.8036,127.6596,127.6596,18732.0
2022-04-07 13:35:00,133.01,133.09,132.99,133.0,5445.0,127.6692,127.746,127.65,127.6596,5445.0
2022-04-07 13:40:00,132.98,133.03,132.96,132.98,1814.0,127.6404,127.6884,127.6212,127.6404,1814.0
2022-04-07 13:45:00,132.94,133.07,132.89,132.9,22361.0,127.602,127.7268,127.554,127.5636,22361.0
2022-04-07 13:50:00,132.91,133.0,132.88,132.97,3626.0,127.5732,127.6596,127.5444,127.6308,3626.0
2022-04-07 13:55:00,132.98,133.41,132.98,133.41,9540.0,127.6404,128.0531,127.6404,128.0531,9540.0
2022-04-07 14:00:00,133.36,133.45,133.29,133.29,2511.0,128.0051,128.0915,127.9379,127.9379,2511.0
2022-04-07 14:05:00,133.36,133.38,133.21,133.38,7642.0,128.0051,128.0243,127.8611,128.0243,7642.0
2022-04-07 14:10:00,133.32,133.42,133.29,133.41,1395.0,127.9667,128.0627,127.9379,128.0531,1395.0
2022-04-07 14:15:00,133.29,133.3,133.16,133.16,10894.0,127.9379,127.9475,127.8132,127.8132,10894.0
2022-04-07 14:20:00,133.22,133.28,133.18,133.24,3657.0,127.8707,127.9283,127.8323,127.8899,3657.0
2022-04-07 14:25:00,133.33,133.53,133.23,133.23,3407.0,127.9763,128.1683,127.8803,127.8803,3407.0
2022-04-07 14:30:00,133.21,133.24,133.13,133.19,10521.0,127.8611,127.8899,127.7844,127.8419,10521.0
2022-04-07 14:35:00,133.18,133.27,133.13,133.27,7577.0,127.8323,127.9187,127.7844,127.9187,7577.0
2022-04-07 14:40:00,133.21,133.29,133.16,133.29,14134.0,127.8611,127.9379,127.8132,127.9379,14134.0
2022-04-07 14:45:00,133.28,133.48,133.2,133.42,11958.0,127.9283,128.1203,127.8515,128.0627,11958.0
2022-04-07 14:50:00,133.41,133.61,133.39,133.58,19956.0,128.0531,128.2451,128.0339,128.2163,19956.0
2022-04-07 14:55:00,133.62,133.86,133.61,133.82,22414.0,128.2547,128.485,128.2451,128.4466,22414.0
2022-04-07 15:00:00,133.78,133.99,133.78,133.93,8065.0,128.4083,128.6098,128.4083,128.5522,8065.0
2022-04-07 15:05:00,133.93,134.06,133.91,134.04,21522.0,128.5522,128.677,128.533,128.6578,21522.0
2022-04-07 15:10:00,134.05,134.17,133.99,134.17,15278.0,128.6674,128.7826,128.6098,128.7826,15278.0
2022-04-07 15:15:00,134.18,134.24,134.03,134.04,21475.0,128.7922,128.8498,128.6482,128.6578,21475.0
2022-04-07 15:20:00,134.04,134.04,133.85,133.91,27795.0,128.6578,128.6578,128.4754,128.533,27795.0
2022-04-07 15:25:00,133.92,133.98,133.82,133.86,23886.0,128.5426,128.6002,128.4466,128.485,23886.0
2022-04-07 15:30:00,133.87,134.09,133.82,134.09,36967.0,128.4946,128.7058,128.4466,128.7058,36967.0
2022-04-07 15:35:00,134.1,134.1,134.0,134.09,42920.0,128.7154,128.7154,128.6194,128.7058,42920.0
2022-04-07 15:40:00,134.13,134.2,134.01,134.13,36894.0,128.7442,128.8114,128.629,128.7442,36894.0
2022-04-07 15:45:00,134.13,134.26,133.93,134.02,62522.0,128.7442,128.869,128.5522,128.6386,62522.0
2022-04-07 15:50:00,133.99,134.05,133.76,133.79,33867.0,128.6098,128.6674,128.3891,128.4179,33867.0
2022-04-07 15:55:00,133.79,133.79,133.6,133.6,7149.0,128.4179,128.4179,128.2355,128.2355,7149.0
2022-04-08 09:30:00,133.58,133.58,133.18,133.18,8680.0,128.2163,128.2163,127.8323,127.8323,8680.0
2022-04-08 09:35:00,133.19,133.23,133.15,133.19,5552.0,127.8419,127.8803,127.8036,127.8419,5552.0
2022-04-08 09:40:00,133.18,133.18,132.93,132.93,4689.0,127.8323,127.8323,127.5924,127.5924,4689.0
2022-04-08 09:45:00,132.94,133.07,132.87,133.0,7904.0,127.602,127.7268,127.5348,127.6596,7904.0
2022-04-08 09:50:00,133.01,133.03,132.8,132.8,9927.0,127.6692,127.6884,127.4676,127.4676,9927.0
2022-04-08 09:55:00,132.8,132.92,132.8,132.82,2577.0,127.4676,127.5828,127.4676,127.4868,2577.0
2022-04-08 10:00:00,132.8,133.03,132.77,133.03,4078.0,127.4676,127.6884,127.4388,127.6884,4078.0
2022-04-08 10:05:00,133.08,133.28,133.05,133.28,2607.0,127.7364,127.9283,127.7076,127.9283,2607.0
2022-04-08 10:10:00,133.16,133.16,132.92,133.03,4567.0,127.8132,127.8132,127.5828,127.6884,4567.0
2022-04-08 10:15:00,133.03,133.06,132.87,133.05,6548.0,127.6884,127.7172,127.5348,127.7076,6548.0
2022-04-08 10:20:00,133.07,133.27,133.07,133.25,2909.0,127.7268,127.9187,127.7268,127.8995,2909.0
2022-04-08 10:25:00,133.26,133.36,133.18,133.3,5042.0,127.9091,128.0051,127.8323,127.9475,5042.0
2022-04-08 10:30:00,133.33,133.51,133.33,133.49,7061.0,127.9763,128.1491,127.9763,128.1299,7061.0
2022-04-08 10:35:00,133.44,133.51,133.37,133.48,2661.0,128.0819,128.1491,128.0147,128.1203,2661.0
2022-04-08 10:40:00,133.45,133.45,133.34,133.37,6365.0,128.0915,128.0915,127.9859,128.0147,6365.0
2022-04-08 10:45:00,133.31,133.43,133.25,133.25,2081.0,127.9571,128.0723,127.8995,127.8995,2081.0
2022-04-08 10:50:00,133.3,133.8,133.29,133.78,6053.0,127.9475,128.4275,127.9379,128.4083,6053.0
2022-04-08 10:55:00,133.76,134.04,133.74,134.04,7598.0,128.3891,128.6578,128.3699,128.6578,7598.0
2022-04-08 11:00:00,134.04,134.18,133.95,134.06,7500.0,128.6578,128.7922,128.5714,128.677,7500.0
2022-04-08 11:05:00,134.05,134.08,133.95,133.98,5509.0,128.6674,128.6962,128.5714,128.6002,5509.0
2022-04-08 11:10:00,133.98,134.08,133.98,134.04,4590.0,128.6002,128.6962,128.6002,128.6578,4590.0
2022-04-08 11:15:00,134.04,134.04,133.87,133.95,3316.0,128.6578,128.6578,128.4946,128.5714,3316.0
2022-04-08 11:20:00,133.86,133.86,133.74,133.74,6077.0,128.485,128.485,128.3699,128.3699,6077.0
2022-04-08 11:25:00,133.74,133.82,133.74,133.8,2376.0,128.3699,128.4466,128.3699,128.4275,2376.0
2022-04-08 11:30:00,133.88,134.0,133.87,133.95,4937.0,128.5042,128.6194,128.4946,128.5714,4937.0
2022-04-08 11:35:00,133.87,133.87,133.69,133.81,1850.0,128.4946,128.4946,128.3219,128.4371,1850.0
2022-04-08 11:40:00,133.83,133.83,133.73,133.82,15058.0,128.4562,128.4562,128.3603,128.4466,15058.0
2022-04-08 11:45:00,133.73,133.95,133.72,133.85,4136.0,128.3603,128.5714,128.3507,128.4754,4136.0
2022-04-08 11:50:00,133.78,133.9,133.78,133.89,2314.0,128.4083,128.5234,128.4083,128.5138,2314.0
2022-04-08 11:55:00,133.8,133.93,133.8,133.9,973.0,128.4275,128.5522,128.4275,128.5234,973.0
2022-04-08 12:00:00,133.98,133.98,133.9,133.91,15149.0,128.6002,128.6002,128.5234,128.533,15149.0
2022-04-08 12:05:00,133.87,133.9,133.8,133.83,14454.0,128.4946,128.5234,128.4275,128.4562,14454.0
2022-04-08 12:10:00,133.86,133.88,133.73,133.75,1491.0,128.485,128.5042,128.3603,128.3795,1491.0
2022-04-08 12:15:00,133.77,133.94,133.69,133.92,5394.0,128.3987,128.5618,128.3219,128.5426,5394.0
2022-04-08 12:20:00,133.94,134.05,133.94,133.95,3247.0,128.5618,128.6674,128.5618,128.5714,3247.0
2022-04-08 12:25:00,134.0,134.1,133.99,134.07,5516.0,128.6194,128.7154,128.6098,128.6866,5516.0
2022-04-08 12:30:00,133.99,134.0,133.83,133.86,3510.0,128.6098,128.6194,128.4562,128.485,3510.0
2022-04-08 12:35:00,133.87,133.92,133.83,133.92,22310.0,128.4946,128.5426,128.4562,128.5426,22310.0
2022-04-08 12:40:00,133.91,133.94,133.83,133.89,12996.0,128.533,128.5618,128.4562,128.5138,12996.0
2022-04-08 12:45:00,133.85,133.9,133.77,133.77,3307.0,128.4754,128.5234,128.3987,128.3987,3307.0
2022-04-08 12:50:00,133.75,133.9,133.72,133.88,2198.0,128.3795,128.5234,128.3507,128.5042,2198.0
2022-04-08 12:55:00,133.85,133.91,133.85,133.9,1800.0,128.4754,128.533,128.4754,128.5234,1800.0
2022-04-08 13:00:00,133.91,133.92,133.81,133.9,3488.0,128.533,128.5426,128.4371,128.5234,3488.0
2022-04-08 13:05:00,133.89,133.89,133.8,133.85,1880.0,128.5138,128.5138,128.4275,128.4754,1880.0
2022-04-08 13:10:00,133.84,133.86,133.7,133.71,8290.0,128.4658,128.485,128.3315,128.3411,8290.0
2022-04-08 13:15:00,133.72,133.72,133.63,133.66,2800.0,128.3507,128.3507,128.2643,128.2931,2800.0
2022-04-08 13:20:00,133.67,133.75,133.65,133.67,9718.0,128.3027,128.3795,128.2835,128.3027,9718.0
2022-04-08 13:25:00,133.69,133.69,133.59,133.59,7325.0,128.3219,128.3219,128.2259,128.2259,7325.0
2022-04-08 13:30:00,133.62,133.62,133.52,133.52,13337.0,128.2547,128.2547,128.1587,128.1587,13337.0
2022-04-08 13:35:00,133.52,133.57,133.51,133.53,9569.0,128.1587,128.2067,128.1491,128.1683,9569.0
2022-04-08 13:40:00,133.54,133.57,133.46,133.52,8982.0,128.1779,128.2067,128.1011,128.1587,8982.0
2022-04-08 13:45:00,133.52,133.52,133.41,133.42,11961.0,128.1587,128.1587,128.0531,128.0627,11961.0
2022-04-08 13:50:00,133.42,133.51,133.4,133.47,23440.0,128.0627,128.1491,128.0435,128.1107,23440.0
2022-04-08 13:55:00,133.46,133.5,133.44,133.49,12182.0,128.1011,128.1395,128.0819,128.1299,12182.0
2022-04-08 14:00:00,133.45,133.53,133.37,133.39,8608.0,128.0915,128.1683,128.0147,128.0339,8608.0
2022-04-08 14:05:00,133.36,133.49,133.35,133.49,5310.0,128.0051,128.1299,127.9955,128.1299,5310.0
2022-04-08 14:10:00,133.5,133.55,133.48,133.53,6981.0,128.1395,128.1875,128.1203,128.1683,6981.0
2022-04-08 14:15:00,133.53,133.53,133.45,133.46,3963.0,128.1683,128.1683,128.0915,128.1011,3963.0
2022-04-08 14:20:00,133.47,133.59,133.33,133.34,21947.0,128.1107,128.2259,127.9763,127.9859,21947.0
2022-04-08 14:25:00,133.31,133.31,133.1,133.18,6255.0,127.9571,127.9571,127.7556,127.8323,6255.0
2022-04-08 14:30:00,133.17,133.18,133.08,133.1,51130.0,127.8227,127.8323,127.7364,127.7556,51130.0
2022-04-08 14:35:00,133.07,133.23,133.06,133.19,4257.0,127.7268,127.8803,127.7172,127.8419,4257.0
2022-04-08 14:40:00,133.23,133.23,133.12,133.14,2108.0,127.8803,127.8803,127.7748,127.794,2108.0
2022-04-08 14:45:00,133.15,133.31,133.14,133.3,4391.0,127.8036,127.9571,127.794,127.9475,4391.0
2022-04-08 14:50:00,133.28,133.52,133.28,133.46,8443.0,127.9283,128.1587,127.9283,128.1011,8443.0
2022-04-08 14:55:00,133.47,133.47,133.34,133.36,8287.0,128.1107,128.1107,127.9859,128.0051,8287.0
2022-04-08 15:00:00,133.35,133.41,133.32,133.35,35343.0,127.9955,128.0531,127.9667,127.9955,35343.0
2022-04-08 15:05:00,133.37,133.42,133.28,133.3,15354.0,128.0147,128.0627,127.9283,127.9475,15354.0
2022-04-08 15:10:00,133.33,133.59,133.27,133.46,17011.0,127.9763,128.2259,127.9187,128.1011,17011.0
2022-04-08 15:15:00,133.42,133.65,133.39,133.47,12038.0,128.0627,128.2835,128.0339,128.1107,12038.0
2022-04-08 15:20:00,133.4,133.45,133.35,133.41,11334.0,128.0435,128.0915,127.9955,128.0531,11334.0
2022-04-08 15:25:00,133.41,133.49,133.4,133.46,10096.0,128.0531,128.1299,128.0435,128.1011,10096.0
2022-04-08 15:30:00,133.48,133.55,133.33,133.34,11081.0,128.1203,128.1875,127.9763,127.9859,11081.0
2022-04-08 15:35:00,133.34,133.34,133.23,133.24,10535.0,127.9859,127.9859,127.8803,127.8899,10535.0
2022-04-08 15:40:00,133.24,133.4,133.2,133.4,13953.0,127.8899,128.0435,127.8515,128.0435,13953.0
2022-04-08 15:45:00,133.38,133.44,133.13,133.13,18571.0,128.0243,128.0819,127.7844,127.7844,18571.0
2022-04-08 15:50:00,133.1,133.21,132.92,132.94,19423.0,127.7556,127.8611,127.5828,127.602,19423.0
2022-04-08 15:55:00,132.96,133.08,132.83,133.08,38946.0,127.6212,127.7364,127.4964,127.7364,38946.0
2022-04-11 09:30:00,132.33,132.33,131.96,132.04,41598.0,127.0165,127.0165,126.6613,126.7381,41598.0
2022-04-11 09:35:00,132.06,132.18,131.72,131.75,9726.0,126.7573,126.8725,126.431,126.4598,9726.0
2022-04-11 09:40:00,131.61,131.97,131.55,131.89,9017.0,126.3254,126.6709,126.2678,126.5941,9017.0
2022-04-11 09:45:00,131.92,132.03,131.74,131.93,14488.0,126.6229,126.7285,126.4502,126.6325,14488.0
2022-04-11 09:50:00,131.91,132.07,131.83,132.04,30506.0,126.6133,126.7669,126.5366,126.7381,30506.0
2022-04-11 09:55:00,132.06,132.06,131.91,131.94,7851.0,126.7573,126.7573,126.6133,126.6421,7851.0
2022-04-11 10:00:00,131.9,132.05,131.74,131.76,12081.0,126.6037,126.7477,126.4502,126.4694,12081.0
2022-04-11 10:05:00,131.73,131.95,131.7,131.91,6836.0,126.4406,126.6517,126.4118,126.6133,6836.0
2022-04-11 10:10:00,131.96,131.96,131.75,131.81,4789.0,126.6613,126.6613,126.4598,126.5174,4789.0
2022-04-11 10:15:00,131.84,131.96,131.65,131.66,8653.0,126.5462,126.6613,126.3638,126.3734,8653.0
2022-04-11 10:20:00,131.66,131.71,131.59,131.63,6855.0,126.3734,126.4214,126.3062,126.3446,6855.0
2022-04-11 10:25:00,131.64,131.67,131.33,131.43,6295.0,126.3542,126.383,126.0566,126.1526,6295.0
2022-04-11 10:30:00,131.35,131.46,131.35,131.45,7965.0,126.0758,126.1814,126.0758,126.1718,7965.0
2022-04-11 10:35:00,131.44,131.48,131.27,131.33,4968.0,126.1622,126.2006,125.999,126.0566,4968.0
2022-04-11 10:40:00,131.22,131.32,131.21,131.24,3714.0,125.951,126.047,125.9415,125.9702,3714.0
2022-04-11 10:45:00,131.28,131.33,131.23,131.24,5848.0,126.0086,126.0566,125.9606,125.9702,5848.0
2022-04-11 10:50:00,131.24,131.42,131.21,131.4,8527.0,125.9702,126.143,125.9415,126.1238,8527.0
2022-04-11 10:55:00,131.35,131.4,131.28,131.31,1498.0,126.0758,126.1238,126.0086,126.0374,1498.0
2022-04-11 11:00:00,131.31,131.37,131.28,131.3,2861.0,126.0374,126.095,126.0086,126.0278,2861.0
2022-04-11 11:05:00,131.3,131.31,131.21,131.27,31993.0,126.0278,126.0374,125.9415,125.999,31993.0
2022-04-11 11:10:00,131.27,131.29,131.14,131.18,10019.0,125.999,126.0182,125.8743,125.9127,10019.0
2022-04-11 11:15:00,131.17,131.26,131.13,131.21,3890.0,125.9031,125.9894,125.8647,125.9415,3890.0
2022-04-11 11:20:00,131.18,131.23,131.14,131.18,4652.0,125.9127,125.9606,125.8743,125.9127,4652.0
2022-04-11 11:25:00,131.14,131.27,131.14,131.27,2187.0,125.8743,125.999,125.8743,125.999,2187.0
2022-04-11 11:30:00,131.25,131.4,131.25,131.4,7443.0,125.9798,126.1238,125.9798,126.1238,7443.0
2022-04-11 11:35:00,131.39,131.51,131.33,131.33,4681.0,126.1142,126.2294,126.0566,126.0566,4681.0
2022-04-11 11:40:00,131.33,131.45,131.33,131.45,2857.0,126.0566,126.1718,126.0566,126.1718,2857.0
2022-04-11 11:45:00,131.48,131.49,131.33,131.35,6454.0,126.2006,126.2102,126.0566,126.0758,6454.0
2022-04-11 11:50:00,131.35,131.49,131.33,131.44,2684.0,126.0758,126.2102,126.0566,126.1622,2684.0
2022-04-11 11:55:00,131.42,131.43,131.33,131.37,3458.0,126.143,126.1526,126.0566,126.095,3458.0
2022-04-11 12:00:00,131.37,131.39,131.31,131.35,2504.0,126.095,126.1142,126.0374,126.0758,2504.0
2022-04-11 12:05:00,131.35,131.46,131.35,131.4,2967.0,126.0758,126.1814,126.0758,126.1238,2967.0
2022-04-11 12:10:00,131.42,131.43,131.34,131.36,2298.0,126.143,126.1526,126.0662,126.0854,2298.0
2022-04-11 12:15:00,131.35,131.41,131.34,131.4,7019.0,126.0758,126.1334,126.0662,126.1238,7019.0
2022-04-11 12:20:00,131.43,131.44,131.37,131.37,3817.0,126.1526,126.1622,126.095,126.095,3817.0
2022-04-11 12:25:00,131.37,131.39,131.34,131.35,5732.0,126.095,126.1142,126.0662,126.0758,5732.0
2022-04-11 12:30:00,131.36,131.36,131.29,131.36,6311.0,126.0854,126.0854,126.0182,126.0854,6311.0
2022-04-11 12:35:00,131.37,131.37,131.31,131.35,1713.0,126.095,126.095,126.0374,126.0758,1713.0
2022-04-11 12:40:00,131.32,131.36,131.27,131.3,7084.0,126.047,126.0854,125.999,126.0278,7084.0
2022-04-11 12:45:00,131.32,131.42,131.32,131.39,2497.0,126.047,126.143,126.047,126.1142,2497.0
2022-04-11 12:50:00,131.38,131.42,131.25,131.27,2200.0,126.1046,126.143,125.9798,125.999,2200.0
2022-04-11 12:55:00,131.26,131.43,131.26,131.38,2237.0,125.9894,126.1526,125.9894,126.1046,2237.0
2022-04-11 13:00:00,131.42,131.61,131.42,131.56,4466.0,126.143,126.3254,126.143,126.2774,4466.0
2022-04-11 13:05:00,131.55,131.61,131.53,131.56,182329.0,126.2678,126.3254,126.2486,126.2774,182329.0
2022-04-11 13:10:00,131.56,131.63,131.53,131.62,34900.0,126.2774,126.3446,126.2486,126.335,34900.0
2022-04-11 13:15:00,131.64,131.64,131.46,131.52,94890.0,126.3542,126.3542,126.1814,126.239,94890.0
2022-04-11 13:20:00,131.53,131.56,131.36,131.37,20583.0,126.2486,126.2774,126.0854,126.095,20583.0
2022-04-11 13:25:00,131.38,131.45,131.32,131.42,27982.0,126.1046,126.1718,126.047,126.143,27982.0
2022-04-11 13:30:00,131.42,131.54,131.42,131.54,27493.0,126.143,126.2582,126.143,126.2582,27493.0
2022-04-11 13:35:00,131.55,131.61,131.4,131.46,706057.0,126.2678,126.3254,126.1238,126.1814,706057.0
2022-04-11 13:40:00,131.47,131.57,131.45,131.47,32617.0,126.191,126.287,126.1718,126.191,32617.0
2022-04-11 13:45:00,131.47,131.54,131.45,131.5,9216.0,126.191,126.2582,126.1718,126.2198,9216.0
2022-04-11 13:50:00,131.48,131.5,131.46,131.48,2094.0,126.2006,126.2198,126.1814,126.2006,2094.0
2022-04-11 13:55:00,131.49,131.56,131.44,131.56,9704.0,126.2102,126.2774,126.1622,126.2774,9704.0
2022-04-11 14:00:00,131.58,131.59,131.42,131.48,10264.0,126.2966,126.3062,126.143,126.2006,10264.0
2022-04-11 14:05:00,131.49,131.68,131.45,131.68,4300.0,126.2102,126.3926,126.1718,126.3926,4300.0
2022-04-11 14:10:00,131.63,131.67,131.37,131.37,4580.0,126.3446,126.383,126.095,126.095,4580.0
2022-04-11 14:15:00,131.37,131.39,131.31,131.31,10263.0,126.095,126.1142,126.0374,126.0374,10263.0
2022-04-11 14:20:00,131.33,131.36,131.32,131.35,3209.0,126.0566,126.0854,126.047,126.0758,3209.0
2022-04-11 14:25:00,131.37,131.41,131.36,131.41,3142.0,126.095,126.1334,126.0854,126.1334,3142.0
2022-04-11 14:30:00,131.34,131.44,131.28,131.44,12023.0,126.0662,126.1622,126.0086,126.1622,12023.0
2022-04-11 14:35:00,131.42,131.45,131.39,131.44,12249.0,126.143,126.1718,126.1142,126.1622,12249.0
2022-04-11 14:40:00,131.45,131.51,131.43,131.46,9093.0,126.1718,126.2294,126.1526,126.1814,9093.0
2022-04-11 14:45:00,131.5,131.63,131.45,131.63,14016.0,126.2198,126.3446,126.1718,126.3446,14016.0
2022-04-11 14:50:00,131.62,131.73,131.58,131.58,7691.0,126.335,126.4406,126.2966,126.2966,7691.0
2022-04-11 14:55:00,131.64,131.67,131.62,131.62,7921.0,126.3542,126.383,126.335,126.335,7921.0
2022-04-11 15:00:00,131.65,131.8,131.48,131.48,10485.0,126.3638,126.5078,126.2006,126.2006,10485.0
2022-04-11 15:05:00,131.48,131.55,131.42,131.54,9357.0,126.2006,126.2678,126.143,126.2582,9357.0
2022-04-11 15:10:00,131.59,131.62,131.46,131.47,85109.0,126.3062,126.335,126.1814,126.191,85109.0
2022-04-11 15:15:00,131.47,131.48,131.36,131.4,12965.0,126.191,126.2006,126.0854,126.1238,12965.0
2022-04-11 15:20:00,131.39,131.39,131.31,131.32,7545.0,126.1142,126.1142,126.0374,126.047,7545.0
2022-04-11 15:25:00,131.32,131.32,131.15,131.18,10786.0,126.047,126.047,125.8839,125.9127,10786.0
2022-04-11 15:30:00,131.18,131.2,131.03,131.03,12253.0,125.9127,125.9319,125.7687,125.7687,12253.0
2022-04-11 15:35:00,130.99,131.07,130.97,131.06,9076.0,125.7303,125.8071,125.7111,125.7975,9076.0
2022-04-11 15:40:00,131.06,131.13,130.96,131.0,10332.0,125.7975,125.8647,125.7015,125.7399,10332.0
2022-04-11 15:45:00,130.99,131.02,130.9,130.9,23683.0,125.7303,125.7591,125.6439,125.6439,23683.0
2022-04-11 15:50:00,130.85,131.0,130.68,130.68,22607.0,125.5959,125.7399,125.4327,125.4327,22607.0
2022-04-11 15:55:00,130.7,130.81,130.66,130.81,29571.0,125.4519,125.5575,125.4135,125.5575,29571.0
2022-04-12 09:30:00,131.88,131.88,131.63,131.76,21476.0,126.5845,126.5845,126.3446,126.4694,21476.0
2022-04-12 09:35:00,131.82,132.02,131.57,131.98,9603.0,126.527,126.7189,126.287,126.6805,9603.0
2022-04-12 09:40:00,131.9,132.08,131.72,132.08,4811.0,126.6037,126.7765,126.431,126.7765,4811.0
2022-04-12 09:45:00,132.11,132.35,132.05,132.29,6497.0,126.8053,127.0357,126.7477,126.9781,6497.0
2022-04-12 09:50:00,132.44,132.71,132.44,132.6,5081.0,127.1221,127.3812,127.1221,127.2756,5081.0
2022-04-12 09:55:00,132.59,132.59,132.43,132.47,7010.0,127.266,127.266,127.1125,127.1509,7010.0
2022-04-12 10:00:00,132.48,132.5,132.24,132.3,24276.0,127.1605,127.1797,126.9301,126.9877,24276.0
2022-04-12 10:05:00,132.3,132.3,132.21,132.28,700.0,126.9877,126.9877,126.9013,126.9685,700.0
2022-04-12 10:10:00,132.34,132.43,132.27,132.42,11583.0,127.0261,127.1125,126.9589,127.1029,11583.0
2022-04-12 10:15:00,132.46,132.47,132.23,132.23,3830.0,127.1413,127.1509,126.9205,126.9205,3830.0
2022-04-12 10:20:00,132.17,132.29,132.13,132.17,8559.0,126.8629,126.9781,126.8245,126.8629,8559.0
2022-04-12 10:25:00,132.16,132.19,131.99,132.02,4907.0,126.8533,126.8821,126.6901,126.7189,4907.0
2022-04-12 10:30:00,132.04,132.08,131.93,132.01,3496.0,126.7381,126.7765,126.6325,126.7093,3496.0
2022-04-12 10:35:00,132.03,132.09,131.79,131.84,45782.0,126.7285,126.7861,126.4982,126.5462,45782.0
2022-04-12 10:40:00,131.82,131.87,131.73,131.76,4176.0,126.527,126.5749,126.4406,126.4694,4176.0
2022-04-12 10:45:00,131.82,131.9,131.72,131.72,2637.0,126.527,126.6037,126.431,126.431,2637.0
2022-04-12 10:50:00,131.71,131.75,131.62,131.71,4722.0,126.4214,126.4598,126.335,126.4214,4722.0
2022-04-12 10:55:00,131.79,131.8,131.74,131.75,1589.0,126.4982,126.5078,126.4502,126.4598,1589.0
2022-04-12 11:00:00,131.72,131.89,131.72,131.85,4572.0,126.431,126.5941,126.431,126.5558,4572.0
2022-04-12 11:05:00,131.86,131.86,131.64,131.68,4030.0,126.5654,126.5654,126.3542,126.3926,4030.0
2022-04-12 11:10:00,131.65,131.85,131.65,131.84,4855.0,126.3638,126.5558,126.3638,126.5462,4855.0
2022-04-12 11:15:00,131.84,131.96,131.81,131.95,5439.0,126.5462,126.6613,126.5174,126.6517,5439.0
2022-04-12 11:20:00,132.0,132.08,132.0,132.03,2141.0,126.6997,126.7765,126.6997,126.7285,2141.0
2022-04-12 11:25:00,132.09,132.22,132.09,132.16,20784.0,126.7861,126.9109,126.7861,126.8533,20784.0
2022-04-12 11:30:00,132.19,132.31,132.19,132.25,4512.0,126.8821,126.9973,126.8821,126.9397,4512.0
2022-04-12 11:35:00,132.26,132.31,132.11,132.15,4301.0,126.9493,126.9973,126.8053,126.8437,4301.0
2022-04-12 11:40:00,132.13,132.21,132.13,132.15,1791.0,126.8245,126.9013,126.8245,126.8437,1791.0
2022-04-12 11:45:00,132.18,132.21,132.13,132.17,1677.0,126.8725,126.9013,126.8245,126.8629,1677.0
2022-04-12 11:50:00,132.09,132.18,132.09,132.17,2212.0,126.7861,126.8725,126.7861,126.8629,2212.0
2022-04-12 11:55:00,132.17,132.17,132.04,132.04,2670.0,126.8629,126.8629,126.7381,126.7381,2670.0
2022-04-12 12:00:00,132.08,132.09,131.96,131.98,5631.0,126.7765,126.7861,126.6613,126.6805,5631.0
2022-04-12 12:05:00,132.0,132.02,131.83,131.83,2541.0,126.6997,126.7189,126.5366,126.5366,2541.0
2022-04-12 12:10:00,131.86,131.86,131.71,131.79,8168.0,126.5654,126.5654,126.4214,126.4982,8168.0
2022-04-12 12:15:00,131.76,132.01,131.76,131.88,4215.0,126.4694,126.7093,126.4694,126.5845,4215.0
2022-04-12 12:20:00,131.79,131.79,131.61,131.62,2370.0,126.4982,126.4982,126.3254,126.335,2370.0
2022-04-12 12:25:00,131.53,131.53,131.4,131.43,2353.0,126.2486,126.2486,126.1238,126.1526,2353.0
2022-04-12 12:30:00,131.43,131.52,131.42,131.42,6485.0,126.1526,126.239,126.143,126.143,6485.0
2022-04-12 12:35:00,131.47,131.51,131.43,131.47,3756.0,126.191,126.2294,126.1526,126.191,3756.0
2022-04-12 12:40:00,131.4,131.5,131.31,131.37,4486.0,126.1238,126.2198,126.0374,126.095,4486.0
2022-04-12 12:45:00,131.38,131.43,131.31,131.43,4217.0,126.1046,126.1526,126.0374,126.1526,4217.0
2022-04-12 12:50:00,131.51,131.51,131.47,131.48,500.0,126.2294,126.2294,126.191,126.2006,500.0
2022-04-12 12:55:00,131.49,131.53,131.47,131.53,3505.0,126.2102,126.2486,126.191,126.2486,3505.0
2022-04-12 13:00:00,131.52,131.54,131.2,131.2,4330.0,126.239,126.2582,125.9319,125.9319,4330.0
2022-04-12 13:05:00,131.29,131.35,131.23,131.23,2265.0,126.0182,126.0758,125.9606,125.9606,2265.0
2022-04-12 13:10:00,131.31,131.53,131.29,131.45,19163.0,126.0374,126.2486,126.0182,126.1718,19163.0
2022-04-12 13:15:00,131.41,131.47,131.32,131.42,14161.0,126.1334,126.191,126.047,126.143,14161.0
2022-04-12 13:20:00,131.57,131.62,131.34,131.39,16678.0,126.287,126.335,126.0662,126.1142,16678.0
2022-04-12 13:25:00,131.42,131.42,131.29,131.39,15973.0,126.143,126.143,126.0182,126.1142,15973.0
2022-04-12 13:30:00,131.3,131.39,131.19,131.39,17045.0,126.0278,126.1142,125.9223,126.1142,17045.0
2022-04-12 13:35:00,131.33,131.39,131.17,131.18,4286.0,126.0566,126.1142,125.9031,125.9127,4286.0
2022-04-12 13:40:00,131.16,131.21,130.97,130.98,3814.0,125.8935,125.9415,125.7111,125.7207,3814.0
2022-04-12 13:45:00,130.97,130.99,130.86,130.9,3124.0,125.7111,125.7303,125.6055,125.6439,3124.0
2022-04-12 13:50:00,130.87,130.9,130.7,130.73,14304.0,125.6151,125.6439,125.4519,125.4807,14304.0
2022-04-12 13:55:00,130.71,130.71,130.58,130.65,21797.0,125.4615,125.4615,125.3367,125.4039,21797.0
2022-04-12 14:00:00,130.67,130.76,130.54,130.75,34654.0,125.4231,125.5095,125.2984,125.4999,34654.0
2022-04-12 14:05:00,130.74,130.87,130.72,130.8,31430.0,125.4903,125.6151,125.4711,125.5479,31430.0
2022-04-12 14:10:00,130.78,130.78,130.52,130.52,25705.0,125.5287,125.5287,125.2792,125.2792,25705.0
2022-04-12 14:15:00,130.53,130.54,130.36,130.41,29272.0,125.2888,125.2984,125.1256,125.1736,29272.0
2022-04-12 14:20:00,130.4,130.5,130.37,130.38,32371.0,125.164,125.26,125.1352,125.1448,32371.0
2022-04-12 14:25:00,130.37,130.42,130.31,130.32,21703.0,125.1352,125.1832,125.0776,125.0872,21703.0
2022-04-12 14:30:00,130.33,130.4,130.19,130.33,40396.0,125.0968,125.164,124.9624,125.0968,40396.0
2022-04-12 14:35:00,130.33,130.45,130.29,130.3,33316.0,125.0968,125.212,125.0584,125.068,33316.0
2022-04-12 14:40:00,130.31,130.36,130.2,130.27,211868.0,125.0776,125.1256,124.972,125.0392,211868.0
2022-04-12 14:45:00,130.3,130.49,130.3,130.38,28067.0,125.068,125.2504,125.068,125.1448,28067.0
2022-04-12 14:50:00,130.37,130.43,130.27,130.41,27691.0,125.1352,125.1928,125.0392,125.1736,27691.0
2022-04-12 14:55:00,130.42,130.49,130.31,130.34,21432.0,125.1832,125.2504,125.0776,125.1064,21432.0
2022-04-12 15:00:00,130.33,130.4,130.02,130.06,10617.0,125.0968,125.164,124.7992,124.8376,10617.0
2022-04-12 15:05:00,130.06,130.09,129.83,129.83,9739.0,124.8376,124.8664,124.6169,124.6169,9739.0
2022-04-12 15:10:00,129.84,129.92,129.77,129.77,9481.0,124.6265,124.7032,124.5593,124.5593,9481.0
2022-04-12 15:15:00,129.83,129.91,129.79,129.89,15902.0,124.6169,124.6936,124.5785,124.6745,15902.0
2022-04-12 15:20:00,129.94,130.06,129.93,130.02,14626.0,124.7224,124.8376,124.7128,124.7992,14626.0
2022-04-12 15:25:00,129.94,129.94,129.72,129.82,33329.0,124.7224,124.7224,124.5113,124.6073,33329.0
2022-04-12 15:30:00,129.77,129.86,129.73,129.8,27696.0,124.5593,124.6457,124.5209,124.5881,27696.0
2022-04-12 15:35:00,129.77,130.13,129.76,130.13,17617.0,124.5593,124.9048,124.5497,124.9048,17617.0
2022-04-12 15:40:00,130.14,130.18,130.0,130.03,17754.0,124.9144,124.9528,124.78,124.8088,17754.0
2022-04-12 15:45:00,129.98,130.34,129.91,130.23,36099.0,124.7608,125.1064,124.6936,125.0008,36099.0
2022-04-12 15:50:00,130.22,130.29,130.07,130.24,17524.0,124.9912,125.0584,124.8472,125.0104,17524.0
2022-04-12 15:55:00,130.26,130.32,130.14,130.2,6268.0,125.0296,125.0872,124.9144,124.972,6268.0
2022-04-13 09:30:00,130.46,130.53,130.22,130.53,12147.0,125.2216,125.2888,124.9912,125.2888,12147.0
2022-04-13 09:35:00,130.56,130.82,130.56,130.74,15861.0,125.3175,125.5671,125.3175,125.4903,15861.0
2022-04-13 09:40:00,130.76,131.04,130.76,130.93,12712.0,125.5095,125.7783,125.5095,125.6727,12712.0
2022-04-13 09:45:00,130.9,131.16,130.9,131.11,13411.0,125.6439,125.8935,125.6439,125.8455,13411.0
2022-04-13 09:50:00,131.11,131.15,131.0,131.0,5530.0,125.8455,125.8839,125.7399,125.7399,5530.0
2022-04-13 09:55:00,131.09,131.09,130.73,130.74,19755.0,125.8263,125.8263,125.4807,125.4903,19755.0
2022-04-13 10:00:00,130.75,130.78,130.56,130.77,18010.0,125.4999,125.5287,125.3175,125.5191,18010.0
2022-04-13 10:05:00,130.89,130.92,130.57,130.59,8280.0,125.6343,125.6631,125.3271,125.3463,8280.0
2022-04-13 10:10:00,130.52,130.7,130.51,130.67,7793.0,125.2792,125.4519,125.2696,125.4231,7793.0
2022-04-13 10:15:00,130.68,130.96,130.68,130.91,12884.0,125.4327,125.7015,125.4327,125.6535,12884.0
2022-04-13 10:20:00,130.94,130.99,130.89,130.98,11599.0,125.6823,125.7303,125.6343,125.7207,11599.0
2022-04-13 10:25:00,130.96,130.97,130.8,130.82,8203.0,125.7015,125.7111,125.5479,125.5671,8203.0
2022-04-13 10:30:00,130.81,131.05,130.76,130.9,6148.0,125.5575,125.7879,125.5095,125.6439,6148.0
2022-04-13 10:35:00,130.92,130.95,130.76,130.77,6318.0,125.6631,125.6919,125.5095,125.5191,6318.0
2022-04-13 10:40:00,130.74,130.91,130.69,130.91,5208.0,125.4903,125.6535,125.4423,125.6535,5208.0
2022-04-13 10:45:00,130.92,130.99,130.84,130.87,9216.0,125.6631,125.7303,125.5863,125.6151,9216.0
2022-04-13 10:50:00,130.86,130.98,130.81,130.95,6123.0,125.6055,125.7207,125.5575,125.6919,6123.0
2022-04-13 10:55:00,130.92,130.98,130.91,130.98,9959.0,125.6631,125.7207,125.6535,125.7207,9959.0
2022-04-13 11:00:00,130.96,131.36,130.95,131.31,14325.0,125.7015,126.0854,125.6919,126.0374,14325.0
2022-04-13 11:05:00,131.29,131.3,131.18,131.21,17326.0,126.0182,126.0278,125.9127,125.9415,17326.0
2022-04-13 11:10:00,131.2,131.33,131.19,131.32,6169.0,125.9319,126.0566,125.9223,126.047,6169.0
2022-04-13 11:15:00,131.32,131.36,131.28,131.33,11293.0,126.047,126.0854,126.0086,126.0566,11293.0
2022-04-13 11:20:00,131.32,131.37,131.27,131.35,12327.0,126.047,126.095,125.999,126.0758,12327.0
2022-04-13 11:25:00,131.37,131.49,131.37,131.42,4007.0,126.095,126.2102,126.095,126.143,4007.0
2022-04-13 11:30:00,131.44,131.52,131.4,131.44,35777.0,126.1622,126.239,126.1238,126.1622,35777.0
2022-04-13 11:35:00,131.43,131.44,131.31,131.34,4841.0,126.1526,126.1622,126.0374,126.0662,4841.0
2022-04-13 11:40:00,131.35,131.37,131.31,131.36,6300.0,126.0758,126.095,126.0374,126.0854,6300.0
2022-04-13 11:45:00,131.31,131.31,131.25,131.27,41582.0,126.0374,126.0374,125.9798,125.999,41582.0
2022-04-13 11:50:00,131.28,131.28,131.18,131.2,3694.0,126.0086,126.0086,125.9127,125.9319,3694.0
2022-04-13 11:55:00,131.21,131.23,131.15,131.2,6941.0,125.9415,125.9606,125.8839,125.9319,6941.0
2022-04-13 12:00:00,131.21,131.26,131.12,131.26,51528.0,125.9415,125.9894,125.8551,125.9894,51528.0
2022-04-13 12:05:00,131.24,131.3,131.23,131.3,5257.0,125.9702,126.0278,125.9606,126.0278,5257.0
2022-04-13 12:10:00,131.26,131.3,131.13,131.25,10298.0,125.9894,126.0278,125.8647,125.9798,10298.0
2022-04-13 12:15:00,131.26,131.35,131.21,131.35,5904.0,125.9894,126.0758,125.9415,126.0758,5904.0
2022-04-13 12:20:00,131.27,131.4,131.26,131.4,19776.0,125.999,126.1238,125.9894,126.1238,19776.0
2022-04-13 12:25:00,131.39,131.45,131.29,131.29,21821.0,126.1142,126.1718,126.0182,126.0182,21821.0
2022-04-13 12:30:00,131.29,131.39,131.29,131.39,2615.0,126.0182,126.1142,126.0182,126.1142,2615.0
2022-04-13 12:35:00,131.39,131.47,131.38,131.4,4080.0,126.1142,126.191,126.1046,126.1238,4080.0
2022-04-13 12:40:00,131.41,131.54,131.41,131.53,9497.0,126.1334,126.2582,126.1334,126.2486,9497.0
2022-04-13 12:45:00,131.53,131.55,131.49,131.49,5068.0,126.2486,126.2678,126.2102,126.2102,5068.0
2022-04-13 12:50:00,131.5,131.5,131.41,131.43,9717.0,126.2198,126.2198,126.1334,126.1526,9717.0
2022-04-13 12:55:00,131.45,131.45,131.37,131.38,5673.0,126.1718,126.1718,126.095,126.1046,5673.0
2022-04-13 13:00:00,131.39,131.49,131.35,131.46,14941.0,126.1142,126.2102,126.0758,126.1814,14941.0
2022-04-13 13:05:00,131.46,131.5,131.44,131.47,8138.0,126.1814,126.2198,126.1622,126.191,8138.0
2022-04-13 13:10:00,131.47,131.57,131.46,131.49,2800.0,126.191,126.287,126.1814,126.2102,2800.0
2022-04-13 13:15:00,131.48,131.53,131.48,131.48,6614.0,126.2006,126.2486,126.2006,126.2006,6614.0
2022-04-13 13:20:00,131.49,131.57,131.49,131.53,2534.0,126.2102,126.287,126.2102,126.2486,2534.0
2022-04-13 13:25:00,131.49,131.49,131.4,131.45,6096.0,126.2102,126.2102,126.1238,126.1718,6096.0
2022-04-13 13:30:00,131.42,131.43,131.32,131.34,6806.0,126.143,126.1526,126.047,126.0662,6806.0
2022-04-13 13:35:00,131.33,131.34,131.22,131.26,6504.0,126.0566,126.0662,125.951,125.9894,6504.0
2022-04-13 13:40:00,131.26,131.26,131.21,131.24,2958.0,125.9894,125.9894,125.9415,125.9702,2958.0
2022-04-13 13:45:00,131.26,131.28,131.2,131.23,3802.0,125.9894,126.0086,125.9319,125.9606,3802.0
2022-04-13 13:50:00,131.25,131.25,131.15,131.18,7212.0,125.9798,125.9798,125.8839,125.9127,7212.0
2022-04-13 13:55:00,131.18,131.3,131.17,131.29,9551.0,125.9127,126.0278,125.9031,126.0182,9551.0
2022-04-13 14:00:00,131.29,131.33,131.27,131.3,5461.0,126.0182,126.0566,125.999,126.0278,5461.0
2022-04-13 14:05:00,131.34,131.48,131.34,131.46,4733.0,126.0662,126.2006,126.0662,126.1814,4733.0
2022-04-13 14:10:00,131.44,131.44,131.26,131.36,18574.0,126.1622,126.1622,125.9894,126.0854,18574.0
2022-04-13 14:15:00,131.4,131.45,131.38,131.45,2496.0,126.1238,126.1718,126.1046,126.1718,2496.0
2022-04-13 14:20:00,131.45,131.52,131.4,131.44,13867.0,126.1718,126.239,126.1238,126.1622,13867.0
2022-04-13 14:25:00,131.43,131.44,131.34,131.42,29852.0,126.1526,126.1622,126.0662,126.143,29852.0
2022-04-13 14:30:00,131.41,131.44,131.38,131.43,8308.0,126.1334,126.1622,126.1046,126.1526,8308.0
2022-04-13 14:35:00,131.45,131.52,131.43,131.46,15744.0,126.1718,126.239,126.1526,126.1814,15744.0
2022-04-13 14:40:00,131.46,131.56,131.44,131.56,3990.0,126.1814,126.2774,126.1622,126.2774,3990.0
2022-04-13 14:45:00,131.58,131.63,131.52,131.63,20731.0,126.2966,126.3446,126.239,126.3446,20731.0
2022-04-13 14:50:00,131.64,131.66,131.59,131.6,5743.0,126.3542,126.3734,126.3062,126.3158,5743.0
2022-04-13 14:55:00,131.6,131.66,131.59,131.61,2697.0,126.3158,126.3734,126.3062,126.3254,2697.0
2022-04-13 15:00:00,131.58,131.61,131.44,131.5,6322.0,126.2966,126.3254,126.1622,126.2198,6322.0
2022-04-13 15:05:00,131.52,131.75,131.52,131.73,15817.0,126.239,126.4598,126.239,126.4406,15817.0
2022-04-13 15:10:00,131.72,131.74,131.68,131.71,3287.0,126.431,126.4502,126.3926,126.4214,3287.0
2022-04-13 15:15:00,131.71,131.84,131.71,131.8,6543.0,126.4214,126.5462,126.4214,126.5078,6543.0
2022-04-13 15:20:00,131.79,131.82,131.75,131.81,5144.0,126.4982,126.527,126.4598,126.5174,5144.0
2022-04-13 15:25:00,131.84,131.84,131.76,131.83,16281.0,126.5462,126.5462,126.4694,126.5366,16281.0
2022-04-13 15:30:00,131.84,131.96,131.81,131.93,16831.0,126.5462,126.6613,126.5174,126.6325,16831.0
2022-04-13 15:35:00,131.94,131.99,131.86,131.99,21313.0,126.6421,126.6901,126.5654,126.6901,21313.0
2022-04-13 15:40:00,131.98,131.98,131.88,131.92,17978.0,126.6805,126.6805,126.5845,126.6229,17978.0
2022-04-13 15:45:00,131.95,132.0,131.86,131.95,11742.0,126.6517,126.6997,126.5654,126.6517,11742.0
2022-04-13 15:50:00,131.95,131.96,131.73,131.75,19625.0,126.6517,126.6613,126.4406,126.4598,19625.0
2022-04-13 15:55:00,131.75,131.77,131.67,131.73,33024.0,126.4598,126.479,126.383,126.4406,33024.0
2022-04-14 09:30:00,131.81,132.13,131.81,132.09,12411.0,126.5174,126.8245,126.5174,126.7861,12411.0
2022-04-14 09:35:00,132.18,132.21,131.84,131.84,2507.0,126.8725,126.9013,126.5462,126.5462,2507.0
2022-04-14 09:40:00,131.86,131.86,131.6,131.6,3250.0,126.5654,126.5654,126.3158,126.3158,3250.0
2022-04-14 09:45:00,131.59,131.69,131.55,131.55,6076.0,126.3062,126.4022,126.2678,126.2678,6076.0
2022-04-14 09:50:00,131.37,131.39,131.33,131.38,3900.0,126.095,126.1142,126.0566,126.1046,3900.0
2022-04-14 09:55:00,131.36,131.48,131.36,131.46,4497.0,126.0854,126.2006,126.0854,126.1814,4497.0
2022-04-14 10:00:00,131.46,131.71,131.44,131.64,11886.0,126.1814,126.4214,126.1622,126.3542,11886.0
2022-04-14 10:05:00,131.63,131.64,130.99,131.01,30537.0,126.3446,126.3542,125.7303,125.7495,30537.0
2022-04-14 10:10:00,131.02,131.17,131.0,131.14,11407.0,125.7591,125.9031,125.7399,125.8743,11407.0
2022-04-14 10:15:00,131.12,131.26,131.06,131.17,10876.0,125.8551,125.9894,125.7975,125.9031,10876.0
2022-04-14 10:20:00,131.11,131.34,131.11,131.22,6416.0,125.8455,126.0662,125.8455,125.951,6416.0
2022-04-14 10:25:00,131.2,131.3,131.16,131.23,2974.0,125.9319,126.0278,125.8935,125.9606,2974.0
2022-04-14 10:30:00,131.25,131.37,131.17,131.35,6485.0,125.9798,126.095,125.9031,126.0758,6485.0
2022-04-14 10:35:00,131.31,131.33,131.1,131.11,3187.0,126.0374,126.0566,125.8359,125.8455,3187.0
2022-04-14 10:40:00,131.21,131.32,131.12,131.28,3721.0,125.9415,126.047,125.8551,126.0086,3721.0
2022-04-14 10:45:00,131.28,131.44,131.28,131.35,3458.0,126.0086,126.1622,126.0086,126.0758,3458.0
2022-04-14 10:50:00,131.3,131.3,131.2,131.26,8619.0,126.0278,126.0278,125.9319,125.9894,8619.0
2022-04-14 10:55:00,131.27,131.4,131.26,131.36,4023.0,125.999,126.1238,125.9894,126.0854,4023.0
2022-04-14 11:00:00,131.26,131.45,131.25,131.39,9200.0,125.9894,126.1718,125.9798,126.1142,9200.0
2022-04-14 11:05:00,131.39,131.42,131.32,131.36,4011.0,126.1142,126.143,126.047,126.0854,4011.0
2022-04-14 11:10:00,131.34,131.46,131.27,131.37,8419.0,126.0662,126.1814,125.999,126.095,8419.0
2022-04-14 11:15:00,131.35,131.45,131.24,131.28,7764.0,126.0758,126.1718,125.9702,126.0086,7764.0
2022-04-14 11:20:00,131.3,131.46,131.21,131.46,2687.0,126.0278,126.1814,125.9415,126.1814,2687.0
2022-04-14 11:25:00,131.51,131.54,131.45,131.52,1672.0,126.2294,126.2582,126.1718,126.239,1672.0
2022-04-14 11:30:00,131.53,131.53,131.4,131.4,1954.0,126.2486,126.2486,126.1238,126.1238,1954.0
2022-04-14 11:35:00,131.4,131.41,131.27,131.28,1275.0,126.1238,126.1334,125.999,126.0086,1275.0
2022-04-14 11:40:00,131.31,131.31,131.07,131.07,4271.0,126.0374,126.0374,125.8071,125.8071,4271.0
2022-04-14 11:45:00,131.09,131.19,131.05,131.16,1627.0,125.8263,125.9223,125.7879,125.8935,1627.0
2022-04-14 11:50:00,131.14,131.15,131.07,131.07,3262.0,125.8743,125.8839,125.8071,125.8071,3262.0
2022-04-14 11:55:00,131.07,131.14,131.06,131.14,24242.0,125.8071,125.8743,125.7975,125.8743,24242.0
2022-04-14 12:00:00,131.07,131.21,131.05,131.15,3120.0,125.8071,125.9415,125.7879,125.8839,3120.0
2022-04-14 12:05:00,131.08,131.25,131.07,131.23,4482.0,125.8167,125.9798,125.8071,125.9606,4482.0
2022-04-14 12:10:00,131.23,131.23,131.09,131.11,1905.0,125.9606,125.9606,125.8263,125.8455,1905.0
2022-04-14 12:15:00,131.17,131.17,131.04,131.06,3135.0,125.9031,125.9031,125.7783,125.7975,3135.0
2022-04-14 12:20:00,131.02,131.03,130.97,131.01,1834.0,125.7591,125.7687,125.7111,125.7495,1834.0
2022-04-14 12:25:00,131.05,131.05,130.89,130.91,7517.0,125.7879,125.7879,125.6343,125.6535,7517.0
2022-04-14 12:30:00,130.91,130.98,130.89,130.96,2372.0,125.6535,125.7207,125.6343,125.7015,2372.0
2022-04-14 12:35:00,130.91,130.98,130.9,130.95,4381.0,125.6535,125.7207,125.6439,125.6919,4381.0
2022-04-14 12:40:00,130.87,130.87,130.83,130.83,2260.0,125.6151,125.6151,125.5767,125.5767,2260.0
2022-04-14 12:45:00,130.83,130.86,130.8,130.81,3571.0,125.5767,125.6055,125.5479,125.5575,3571.0
2022-04-14 12:50:00,130.81,130.84,130.8,130.81,2530.0,125.5575,125.5863,125.5479,125.5575,2530.0
2022-04-14 12:55:00,130.82,130.95,130.82,130.95,5339.0,125.5671,125.6919,125.5671,125.6919,5339.0
2022-04-14 13:00:00,130.97,130.99,130.93,130.96,1603.0,125.7111,125.7303,125.6727,125.7015,1603.0
2022-04-14 13:05:00,130.94,130.95,130.86,130.87,4457.0,125.6823,125.6919,125.6055,125.6151,4457.0
2022-04-14 13:10:00,130.86,130.94,130.85,130.85,2583.0,125.6055,125.6823,125.5959,125.5959,2583.0
2022-04-14 13:15:00,130.83,130.9,130.79,130.83,8381.0,125.5767,125.6439,125.5383,125.5767,8381.0
2022-04-14 13:20:00,130.84,130.91,130.84,130.87,4620.0,125.5863,125.6535,125.5863,125.6151,4620.0
2022-04-14 13:25:00,130.89,130.91,130.87,130.9,1674.0,125.6343,125.6535,125.6151,125.6439,1674.0
2022-04-14 13:30:00,130.92,131.01,130.92,130.98,5099.0,125.6631,125.7495,125.6631,125.7207,5099.0
2022-04-14 13:35:00,131.0,131.07,130.99,131.0,2259.0,125.7399,125.8071,125.7303,125.7399,2259.0
2022-04-14 13:40:00,131.01,131.17,131.01,131.17,4413.0,125.7495,125.9031,125.7495,125.9031,4413.0
2022-04-14 13:45:00,131.14,131.27,131.14,131.24,4340.0,125.8743,125.999,125.8743,125.9702,4340.0
2022-04-14 13:50:00,131.22,131.27,131.17,131.17,6800.0,125.951,125.999,125.9031,125.9031,6800.0
2022-04-14 13:55:00,131.17,131.33,131.17,131.33,3938.0,125.9031,126.0566,125.9031,126.0566,3938.0
2022-04-14 14:00:00,131.32,131.48,131.3,131.45,11877.0,126.047,126.2006,126.0278,126.1718,11877.0
2022-04-14 14:05:00,131.42,131.47,131.32,131.32,12189.0,126.143,126.191,126.047,126.047,12189.0
2022-04-14 14:10:00,131.33,131.39,131.3,131.32,8859.0,126.0566,126.1142,126.0278,126.047,8859.0
2022-04-14 14:15:00,131.37,131.4,131.23,131.25,4695.0,126.095,126.1238,125.9606,125.9798,4695.0
2022-04-14 14:20:00,131.24,131.24,131.09,131.09,4860.0,125.9702,125.9702,125.8263,125.8263,4860.0
2022-04-14 14:25:00,131.08,131.21,131.06,131.18,5855.0,125.8167,125.9415,125.7975,125.9127,5855.0
2022-04-14 14:30:00,131.22,131.23,131.03,131.07,12486.0,125.951,125.9606,125.7687,125.8071,12486.0
2022-04-14 14:35:00,131.05,131.09,131.03,131.03,3196.0,125.7879,125.8263,125.7687,125.7687,3196.0
2022-04-14 14:40:00,131.03,131.08,131.02,131.06,9072.0,125.7687,125.8167,125.7591,125.7975,9072.0
2022-04-14 14:45:00,131.08,131.09,131.02,131.05,3326.0,125.8167,125.8263,125.7591,125.7879,3326.0
2022-04-14 14:50:00,131.05,131.06,130.82,130.86,19054.0,125.7879,125.7975,125.5671,125.6055,19054.0
2022-04-14 14:55:00,130.83,130.83,130.75,130.75,5577.0,125.5767,125.5767,125.4999,125.4999,5577.0
2022-04-14 15:00:00,130.72,130.83,130.69,130.79,13144.0,125.4711,125.5767,125.4423,125.5383,13144.0
2022-04-14 15:05:00,130.8,130.83,130.63,130.64,8645.0,125.5479,125.5767,125.3847,125.3943,8645.0
2022-04-14 15:10:00,130.64,130.7,130.62,130.68,6929.0,125.3943,125.4519,125.3751,125.4327,6929.0
2022-04-14 15:15:00,130.71,130.89,130.7,130.82,8285.0,125.4615,125.6343,125.4519,125.5671,8285.0
2022-04-14 15:20:00,130.85,130.88,130.77,130.8,12401.0,125.5959,125.6247,125.5191,125.5479,12401.0
2022-04-14 15:25:00,130.8,130.8,130.64,130.66,4927.0,125.5479,125.5479,125.3943,125.4135,4927.0
2022-04-14 15:30:00,130.65,130.65,130.5,130.51,19563.0,125.4039,125.4039,125.26,125.2696,19563.0
2022-04-14 15:35:00,130.5,130.55,130.44,130.44,8689.0,125.26,125.308,125.2024,125.2024,8689.0
2022-04-14 15:40:00,130.46,130.61,130.43,130.61,4511.0,125.2216,125.3655,125.1928,125.3655,4511.0
2022-04-14 15:45:00,130.63,130.63,130.47,130.51,11348.0,125.3847,125.3847,125.2312,125.2696,11348.0
2022-04-14 15:50:00,130.5,130.5,130.27,130.27,12727.0,125.26,125.26,125.0392,125.0392,12727.0
2022-04-14 15:55:00,130.33,130.38,130.2,130.23,42938.0,125.0968,125.1448,124.972,125.0008,42938.0
2022-04-18 09:30:00,129.84,130.45,129.79,130.45,11540.0,124.6265,125.212,124.5785,125.212,11540.0
2022-04-18 09:35:00,130.38,130.55,130.38,130.39,5627.0,125.1448,125.308,125.1448,125.1544,5627.0
2022-04-18 09:40:00,130.3,130.48,130.2,130.37,6466.0,125.068,125.2408,124.972,125.1352,6466.0
2022-04-18 09:45:00,130.34,130.36,130.2,130.27,6694.0,125.1064,125.1256,124.972,125.0392,6694.0
2022-04-18 09:50:00,130.28,130.3,129.92,129.99,42305.0,125.0488,125.068,124.7032,124.7704,42305.0
2022-04-18 09:55:00,129.99,130.04,129.89,129.97,18710.0,124.7704,124.8184,124.6745,124.7512,18710.0
2022-04-18 10:00:00,129.96,130.16,129.8,130.11,9819.0,124.7416,124.9336,124.5881,124.8856,9819.0
2022-04-18 10:05:00,130.12,130.12,129.85,129.85,15287.0,124.8952,124.8952,124.6361,124.6361,15287.0
2022-04-18 10:10:00,129.84,130.18,129.79,130.09,5322.0,124.6265,124.9528,124.5785,124.8664,5322.0
2022-04-18 10:15:00,130.13,130.22,130.05,130.16,7890.0,124.9048,124.9912,124.828,124.9336,7890.0
2022-04-18 10:20:00,130.17,130.47,130.15,130.47,2775.0,124.9432,125.2312,124.924,125.2312,2775.0
2022-04-18 10:25:00,130.48,130.5,130.28,130.28,5315.0,125.2408,125.26,125.0488,125.0488,5315.0
2022-04-18 10:30:00,130.26,130.32,130.25,130.32,3056.0,125.0296,125.0872,125.02,125.0872,3056.0
2022-04-18 10:35:00,130.38,130.38,130.27,130.36,2175.0,125.1448,125.1448,125.0392,125.1256,2175.0
2022-04-18 10:40:00,130.45,130.51,130.4,130.41,4740.0,125.212,125.2696,125.164,125.1736,4740.0
2022-04-18 10:45:00,130.49,130.49,130.34,130.41,3291.0,125.2504,125.2504,125.1064,125.1736,3291.0
2022-04-18 10:50:00,130.36,130.36,130.22,130.23,3416.0,125.1256,125.1256,124.9912,125.0008,3416.0
2022-04-18 10:55:00,130.21,130.26,130.12,130.25,10924.0,124.9816,125.0296,124.8952,125.02,10924.0
2022-04-18 11:00:00,130.24,130.35,130.22,130.31,14865.0,125.0104,125.116,124.9912,125.0776,14865.0
2022-04-18 11:05:00,130.34,130.34,130.27,130.27,4353.0,125.1064,125.1064,125.0392,125.0392,4353.0
2022-04-18 11:10:00,130.26,130.31,130.25,130.28,1871.0,125.0296,125.0776,125.02,125.0488,1871.0
2022-04-18 11:15:00,130.26,130.26,130.11,130.12,3713.0,125.0296,125.0296,124.8856,124.8952,3713.0
2022-04-18 11:20:00,130.13,130.14,129.9,129.9,4816.0,124.9048,124.9144,124.6841,124.6841,4816.0
2022-04-18 11:25:00,129.86,129.9,129.76,129.86,8655.0,124.6457,124.6841,124.5497,124.6457,8655.0
2022-04-18 11:30:00,129.84,129.87,129.76,129.76,4946.0,124.6265,124.6553,124.5497,124.5497,4946.0
2022-04-18 11:35:00,129.76,129.78,129.64,129.65,2441.0,124.5497,124.5689,124.4345,124.4441,2441.0
2022-04-18 11:40:00,129.7,129.75,129.68,129.74,2467.0,124.4921,124.5401,124.4729,124.5305,2467.0
2022-04-18 11:45:00,129.74,129.74,129.56,129.57,9015.0,124.5305,124.5305,124.3577,124.3673,9015.0
2022-04-18 11:50:00,129.6,129.71,129.58,129.7,3259.0,124.3961,124.5017,124.3769,124.4921,3259.0
2022-04-18 11:55:00,129.67,129.79,129.66,129.79,1867.0,124.4633,124.5785,124.4537,124.5785,1867.0
2022-04-18 12:00:00,129.77,129.78,129.63,129.7,61002.0,124.5593,124.5689,124.4249,124.4921,61002.0
2022-04-18 12:05:00,129.7,129.77,129.65,129.66,12930.0,124.4921,124.5593,124.4441,124.4537,12930.0
2022-04-18 12:10:00,129.66,129.66,129.49,129.52,25457.0,124.4537,124.4537,124.2905,124.3193,25457.0
2022-04-18 12:15:00,129.52,129.53,129.42,129.43,7019.0,124.3193,124.3289,124.2233,124.2329,7019.0
2022-04-18 12:20:00,129.44,129.49,129.42,129.49,6223.0,124.2425,124.2905,124.2233,124.2905,6223.0
2022-04-18 12:25:00,129.48,129.48,129.38,129.4,6898.0,124.2809,124.2809,124.1849,124.2041,6898.0
2022-04-18 12:30:00,129.4,129.43,129.34,129.38,5435.0,124.2041,124.2329,124.1465,124.1849,5435.0
2022-04-18 12:35:00,129.44,129.45,129.39,129.41,3867.0,124.2425,124.2521,124.1945,124.2137,3867.0
2022-04-18 12:40:00,129.42,129.49,129.31,129.48,5752.0,124.2233,124.2905,124.1177,124.2809,5752.0
2022-04-18 12:45:00,129.49,129.54,129.44,129.46,4935.0,124.2905,124.3385,124.2425,124.2617,4935.0
2022-04-18 12:50:00,129.47,129.59,129.46,129.59,8283.0,124.2713,124.3865,124.2617,124.3865,8283.0
2022-04-18 12:55:00,129.57,129.6,129.54,129.57,4675.0,124.3673,124.3961,124.3385,124.3673,4675.0
2022-04-18 13:00:00,129.57,129.6,129.52,129.58,7871.0,124.3673,124.3961,124.3193,124.3769,7871.0
2022-04-18 13:05:00,129.6,129.77,129.56,129.77,52987.0,124.3961,124.5593,124.3577,124.5593,52987.0
2022-04-18 13:10:00,129.77,129.89,129.77,129.8,7704.0,124.5593,124.6745,124.5593,124.5881,7704.0
2022-04-18 13:15:00,129.77,129.8,129.6,129.63,5922.0,124.5593,124.5881,124.3961,124.4249,5922.0
2022-04-18 13:20:00,129.62,129.76,129.59,129.74,4901.0,124.4153,124.5497,124.3865,124.5305,4901.0
2022-04-18 13:25:00,129.72,129.8,129.68,129.79,7102.0,124.5113,124.5881,124.4729,124.5785,7102.0
2022-04-18 13:30:00,129.8,130.2,129.79,130.2,8052.0,124.5881,124.972,124.5785,124.972,8052.0
2022-04-18 13:35:00,130.2,130.3,130.18,130.26,4629.0,124.972,125.068,124.9528,125.0296,4629.0
2022-04-18 13:40:00,130.27,130.32,130.23,130.31,6939.0,125.0392,125.0872,125.0008,125.0776,6939.0
2022-04-18 13:45:00,130.31,130.42,130.25,130.42,7122.0,125.0776,125.1832,125.02,125.1832,7122.0
2022-04-18 13:50:00,130.38,130.41,130.33,130.38,5470.0,125.1448,125.1736,125.0968,125.1448,5470.0
2022-04-18 13:55:00,130.5,130.51,130.32,130.37,13762.0,125.26,125.2696,125.0872,125.1352,13762.0
2022-04-18 14:00:00,130.38,130.47,130.37,130.38,6497.0,125.1448,125.2312,125.1352,125.1448,6497.0
2022-04-18 14:05:00,130.38,130.38,130.28,130.29,1993.0,125.1448,125.1448,125.0488,125.0584,1993.0
2022-04-18 14:10:00,130.32,130.32,130.21,130.29,4985.0,125.0872,125.0872,124.9816,125.0584,4985.0
2022-04-18 14:15:00,130.34,130.4,130.09,130.18,12172.0,125.1064,125.164,124.8664,124.9528,12172.0
2022-04-18 14:20:00,130.16,130.44,130.14,130.44,5107.0,124.9336,125.2024,124.9144,125.2024,5107.0
2022-04-18 14:25:00,130.47,130.52,130.23,130.28,67700.0,125.2312,125.2792,125.0008,125.0488,67700.0
2022-04-18 14:30:00,130.3,130.38,130.27,130.27,15216.0,125.068,125.1448,125.0392,125.0392,15216.0
2022-04-18 14:35:00,130.37,130.43,130.29,130.3,11121.0,125.1352,125.1928,125.0584,125.068,11121.0
2022-04-18 14:40:00,130.34,130.34,130.24,130.26,5768.0,125.1064,125.1064,125.0104,125.0296,5768.0
2022-04-18 14:45:00,130.25,130.25,130.12,130.21,25568.0,125.02,125.02,124.8952,124.9816,25568.0
2022-04-18 14:50:00,130.2,130.32,130.2,130.26,37382.0,124.972,125.0872,124.972,125.0296,37382.0
2022-04-18 14:55:00,130.23,130.25,130.07,130.09,17967.0,125.0008,125.02,124.8472,124.8664,17967.0
2022-04-18 15:00:00,130.09,130.13,129.97,129.98,11459.0,124.8664,124.9048,124.7512,124.7608,11459.0
2022-04-18 15:05:00,129.99,130.05,129.93,129.93,7128.0,124.7704,124.828,124.7128,124.7128,7128.0
2022-04-18 15:10:00,129.95,130.01,129.8,129.86,26621.0,124.732,124.7896,124.5881,124.6457,26621.0
2022-04-18 15:15:00,129.93,129.94,129.84,129.87,3282.0,124.7128,124.7224,124.6265,124.6553,3282.0
2022-04-18 15:20:00,129.84,129.87,129.71,129.74,2513.0,124.6265,124.6553,124.5017,124.5305,2513.0
2022-04-18 15:25:00,129.72,129.75,129.68,129.7,6985.0,124.5113,124.5401,124.4729,124.4921,6985.0
2022-04-18 15:30:00,129.64,129.64,129.44,129.49,21034.0,124.4345,124.4345,124.2425,124.2905,21034.0
2022-04-18 15:35:00,129.48,129.5,129.41,129.42,14826.0,124.2809,124.3001,124.2137,124.2233,14826.0
2022-04-18 15:40:00,129.4,129.55,129.36,129.5,10511.0,124.2041,124.3481,124.1657,124.3001,10511.0
2022-04-18 15:45:00,129.47,129.47,129.3,129.34,37668.0,124.2713,124.2713,124.1081,124.1465,37668.0
2022-04-18 15:50:00,129.28,129.54,129.24,129.49,22291.0,124.0889,124.3385,124.0506,124.2905,22291.0
2022-04-18 15:55:00,129.51,129.93,129.5,129.92,21753.0,124.3097,124.7128,124.3001,124.7032,21753.0
2022-04-19 09:30:00,129.85,130.41,129.85,130.35,13440.0,124.6361,125.1736,124.6361,125.116,13440.0
2022-04-19 09:35:00,130.38,130.55,130.27,130.43,7647.0,125.1448,125.308,125.0392,125.1928,7647.0
2022-04-19 09:40:00,130.21,130.81,130.19,130.79,7660.0,124.9816,125.5575,124.9624,125.5383,7660.0
2022-04-19 09:45:00,130.76,130.91,130.7,130.87,14835.0,125.5095,125.6535,125.4519,125.6151,14835.0
2022-04-19 09:50:00,130.89,131.32,130.82,131.31,14773.0,125.6343,126.047,125.5671,126.0374,14773.0
2022-04-19 09:55:00,131.35,131.45,131.28,131.45,5999.0,126.0758,126.1718,126.0086,126.1718,5999.0
2022-04-19 10:00:00,131.47,131.49,131.4,131.43,7050.0,126.191,126.2102,126.1238,126.1526,7050.0
2022-04-19 10:05:00,131.45,131.58,131.41,131.58,12373.0,126.1718,126.2966,126.1334,126.2966,12373.0
2022-04-19 10:10:00,131.58,131.8,131.57,131.66,5656.0,126.2966,126.5078,126.287,126.3734,5656.0
2022-04-19 10:15:00,131.64,131.7,131.53,131.63,5977.0,126.3542,126.4118,126.2486,126.3446,5977.0
2022-04-19 10:20:00,131.6,131.7,131.58,131.69,4325.0,126.3158,126.4118,126.2966,126.4022,4325.0
2022-04-19 10:25:00,131.7,131.83,131.7,131.8,3883.0,126.4118,126.5366,126.4118,126.5078,3883.0
2022-04-19 10:30:00,131.85,131.9,131.8,131.82,6722.0,126.5558,126.6037,126.5078,126.527,6722.0
2022-04-19 10:35:00,131.81,131.87,131.73,131.87,2885.0,126.5174,126.5749,126.4406,126.5749,2885.0
2022-04-19 10:40:00,131.88,132.01,131.85,131.99,5824.0,126.5845,126.7093,126.5558,126.6901,5824.0
2022-04-19 10:45:00,131.99,132.15,131.98,132.07,5852.0,126.6901,126.8437,126.6805,126.7669,5852.0
2022-04-19 10:50:00,132.05,132.05,131.94,131.94,5000.0,126.7477,126.7477,126.6421,126.6421,5000.0
2022-04-19 10:55:00,131.94,132.04,131.93,131.97,6623.0,126.6421,126.7381,126.6325,126.6709,6623.0
2022-04-19 11:00:00,131.97,132.01,131.89,131.97,2760.0,126.6709,126.7093,126.5941,126.6709,2760.0
2022-04-19 11:05:00,132.02,132.13,131.97,132.07,7934.0,126.7189,126.8245,126.6709,126.7669,7934.0
2022-04-19 11:10:00,132.09,132.1,132.01,132.05,4434.0,126.7861,126.7957,126.7093,126.7477,4434.0
2022-04-19 11:15:00,132.04,132.2,132.0,132.02,5996.0,126.7381,126.8917,126.6997,126.7189,5996.0
2022-04-19 11:20:00,132.01,132.19,131.98,132.18,52671.0,126.7093,126.8821,126.6805,126.8725,52671.0
2022-04-19 11:25:00,132.14,132.17,132.07,132.15,3281.0,126.8341,126.8629,126.7669,126.8437,3281.0
2022-04-19 11:30:00,132.13,132.13,132.02,132.02,2539.0,126.8245,126.8245,126.7189,126.7189,2539.0
2022-04-19 11:35:00,132.03,132.17,132.02,132.16,5468.0,126.7285,126.8629,126.7189,126.8533,5468.0
2022-04-19 11:40:00,132.14,132.16,132.1,132.14,8358.0,126.8341,126.8533,126.7957,126.8341,8358.0
2022-04-19 11:45:00,132.15,132.18,132.12,132.15,30412.0,126.8437,126.8725,126.8149,126.8437,30412.0
2022-04-19 11:50:00,132.16,132.29,132.16,132.26,7486.0,126.8533,126.9781,126.8533,126.9493,7486.0
2022-04-19 11:55:00,132.24,132.24,132.14,132.15,6472.0,126.9301,126.9301,126.8341,126.8437,6472.0
2022-04-19 12:00:00,132.14,132.16,132.08,132.14,4349.0,126.8341,126.8533,126.7765,126.8341,4349.0
2022-04-19 12:05:00,132.14,132.23,132.12,132.22,11717.0,126.8341,126.9205,126.8149,126.9109,11717.0
2022-04-19 12:10:00,132.21,132.22,132.13,132.13,2040.0,126.9013,126.9109,126.8245,126.8245,2040.0
2022-04-19 12:15:00,132.14,132.18,132.11,132.18,5423.0,126.8341,126.8725,126.8053,126.8725,5423.0
2022-04-19 12:20:00,132.17,132.26,132.17,132.24,5385.0,126.8629,126.9493,126.8629,126.9301,5385.0
2022-04-19 12:25:00,132.22,132.27,132.13,132.16,3691.0,126.9109,126.9589,126.8245,126.8533,3691.0
2022-04-19 12:30:00,132.19,132.21,132.13,132.2,5234.0,126.8821,126.9013,126.8245,126.8917,5234.0
2022-04-19 12:35:00,132.22,132.24,132.05,132.05,4957.0,126.9109,126.9301,126.7477,126.7477,4957.0
2022-04-19 12:40:00,132.07,132.16,132.06,132.16,3457.0,126.7669,126.8533,126.7573,126.8533,3457.0
2022-04-19 12:45:00,132.1,132.16,132.1,132.14,2391.0,126.7957,126.8533,126.7957,126.8341,2391.0
2022-04-19 12:50:00,132.14,132.23,132.14,132.18,6262.0,126.8341,126.9205,126.8341,126.8725,6262.0
2022-04-19 12:55:00,132.18,132.21,132.13,132.13,1967.0,126.8725,126.9013,126.8245,126.8245,1967.0
2022-04-19 13:00:00,132.11,132.19,132.1,132.17,1868.0,126.8053,126.8821,126.7957,126.8629,1868.0
2022-04-19 13:05:00,132.16,132.18,132.11,132.12,14661.0,126.8533,126.8725,126.8053,126.8149,14661.0
2022-04-19 13:10:00,132.1,132.1,132.06,132.09,10167.0,126.7957,126.7957,126.7573,126.7861,10167.0
2022-04-19 13:15:00,132.11,132.16,132.11,132.14,4702.0,126.8053,126.8533,126.8053,126.8341,4702.0
2022-04-19 13:20:00,132.14,132.2,132.12,132.12,39716.0,126.8341,126.8917,126.8149,126.8149,39716.0
2022-04-19 13:25:00,132.09,132.1,131.93,131.94,7730.0,126.7861,126.7957,126.6325,126.6421,7730.0
2022-04-19 13:30:00,131.97,132.11,131.97,132.08,4263.0,126.6709,126.8053,126.6709,126.7765,4263.0
2022-04-19 13:35:00,132.09,132.11,132.07,132.09,13470.0,126.7861,126.8053,126.7669,126.7861,13470.0
2022-04-19 13:40:00,132.1,132.1,132.0,132.02,4989.0,126.7957,126.7957,126.6997,126.7189,4989.0
2022-04-19 13:45:00,132.01,132.14,131.96,132.14,7579.0,126.7093,126.8341,126.6613,126.8341,7579.0
2022-04-19 13:50:00,132.14,132.25,132.14,132.23,1887.0,126.8341,126.9397,126.8341,126.9205,1887.0
2022-04-19 13:55:00,132.26,132.3,132.2,132.21,5540.0,126.9493,126.9877,126.8917,126.9013,5540.0
2022-04-19 14:00:00,132.19,132.23,132.15,132.18,18071.0,126.8821,126.9205,126.8437,126.8725,18071.0
2022-04-19 14:05:00,132.18,132.23,132.11,132.12,7846.0,126.8725,126.9205,126.8053,126.8149,7846.0
2022-04-19 14:10:00,132.1,132.1,131.9,132.01,7898.0,126.7957,126.7957,126.6037,126.7093,7898.0
2022-04-19 14:15:00,132.01,132.01,131.92,131.93,3436.0,126.7093,126.7093,126.6229,126.6325,3436.0
2022-04-19 14:20:00,131.93,132.07,131.88,132.06,7287.0,126.6325,126.7669,126.5845,126.7573,7287.0
2022-04-19 14:25:00,132.02,132.05,131.95,132.05,2189.0,126.7189,126.7477,126.6517,126.7477,2189.0
2022-04-19 14:30:00,132.03,132.07,131.96,131.96,4805.0,126.7285,126.7669,126.6613,126.6613,4805.0
2022-04-19 14:35:00,132.05,132.16,131.97,132.16,2043.0,126.7477,126.8533,126.6709,126.8533,2043.0
2022-04-19 14:40:00,132.14,132.2,132.12,132.17,3142.0,126.8341,126.8917,126.8149,126.8629,3142.0
2022-04-19 14:45:00,132.17,132.18,132.14,132.18,2071.0,126.8629,126.8725,126.8341,126.8725,2071.0
2022-04-19 14:50:00,132.21,132.28,132.14,132.14,14362.0,126.9013,126.9685,126.8341,126.8341,14362.0
2022-04-19 14:55:00,132.22,132.28,132.21,132.27,9289.0,126.9109,126.9685,126.9013,126.9589,9289.0
2022-04-19 15:00:00,132.26,132.32,132.23,132.24,3846.0,126.9493,127.0069,126.9205,126.9301,3846.0
2022-04-19 15:05:00,132.24,132.37,132.2,132.34,16996.0,126.9301,127.0549,126.8917,127.0261,16996.0
2022-04-19 15:10:00,132.35,132.58,132.35,132.57,12012.0,127.0357,127.2564,127.0357,127.2468,12012.0
2022-04-19 15:15:00,132.59,132.69,132.58,132.66,7708.0,127.266,127.362,127.2564,127.3332,7708.0
2022-04-19 15:20:00,132.64,132.72,132.61,132.71,8480.0,127.314,127.3908,127.2852,127.3812,8480.0
2022-04-19 15:25:00,132.7,132.73,132.64,132.65,11328.0,127.3716,127.4004,127.314,127.3236,11328.0
2022-04-19 15:30:00,132.65,132.77,132.65,132.67,13288.0,127.3236,127.4388,127.3236,127.3428,13288.0
2022-04-19 15:35:00,132.69,132.82,132.68,132.78,14590.0,127.362,127.4868,127.3524,127.4484,14590.0
2022-04-19 15:40:00,132.74,132.74,132.54,132.56,14149.0,127.41,127.41,127.218,127.2372,14149.0
2022-04-19 15:45:00,132.56,132.56,132.41,132.51,8406.0,127.2372,127.2372,127.0933,127.1893,8406.0
2022-04-19 15:50:00,132.51,132.78,132.51,132.6,16624.0,127.1893,127.4484,127.1893,127.2756,16624.0
2022-04-19 15:55:00,132.56,132.66,132.38,132.59,19864.0,127.2372,127.3332,127.0645,127.266,19864.0
2022-04-20 09:30:00,133.39,133.62,133.34,133.4,13926.0,128.0339,128.2547,127.9859,128.0435,13926.0
2022-04-20 09:35:00,133.44,133.49,133.35,133.44,3939.0,128.0819,128.1299,127.9955,128.0819,3939.0
2022-04-20 09:40:00,133.38,133.38,133.07,133.07,6803.0,128.0243,128.0243,127.7268,127.7268,6803.0
2022-04-20 09:45:00,133.03,133.03,132.78,132.83,15183.0,127.6884,127.6884,127.4484,127.4964,15183.0
2022-04-20 09:50:00,132.84,132.97,132.81,132.9,9215.0,127.506,127.6308,127.4772,127.5636,9215.0
2022-04-20 09:55:00,132.86,132.9,132.68,132.88,5841.0,127.5252,127.5636,127.3524,127.5444,5841.0
2022-04-20 10:00:00,132.81,132.99,132.73,132.81,10974.0,127.4772,127.65,127.4004,127.4772,10974.0
2022-04-20 10:05:00,132.84,132.84,132.66,132.8,8051.0,127.506,127.506,127.3332,127.4676,8051.0
2022-04-20 10:10:00,132.84,132.97,132.77,132.9,12644.0,127.506,127.6308,127.4388,127.5636,12644.0
2022-04-20 10:15:00,132.96,133.02,132.9,132.98,4888.0,127.6212,127.6788,127.5636,127.6404,4888.0
2022-04-20 10:20:00,132.99,133.12,132.84,132.84,11110.0,127.65,127.7748,127.506,127.506,11110.0
2022-04-20 10:25:00,132.85,133.07,132.84,133.01,9533.0,127.5156,127.7268,127.506,127.6692,9533.0
2022-04-20 10:30:00,133.01,133.16,132.88,133.15,20645.0,127.6692,127.8132,127.5444,127.8036,20645.0
2022-04-20 10:35:00,133.18,133.26,133.14,133.21,3433.0,127.8323,127.9091,127.794,127.8611,3433.0
2022-04-20 10:40:00,133.23,133.32,133.2,133.21,9854.0,127.8803,127.9667,127.8515,127.8611,9854.0
2022-04-20 10:45:00,133.24,133.27,133.19,133.24,9857.0,127.8899,127.9187,127.8419,127.8899,9857.0
2022-04-20 10:50:00,133.22,133.42,133.21,133.4,12809.0,127.8707,128.0627,127.8611,128.0435,12809.0
2022-04-20 10:55:00,133.42,133.46,133.31,133.33,10530.0,128.0627,128.1011,127.9571,127.9763,10530.0
2022-04-20 11:00:00,133.34,133.34,133.05,133.05,16405.0,127.9859,127.9859,127.7076,127.7076,16405.0
2022-04-20 11:05:00,133.02,133.14,133.01,133.01,10645.0,127.6788,127.794,127.6692,127.6692,10645.0
2022-04-20 11:10:00,133.0,133.02,132.87,132.94,2939.0,127.6596,127.6788,127.5348,127.602,2939.0
2022-04-20 11:15:00,132.93,132.93,132.77,132.79,5275.0,127.5924,127.5924,127.4388,127.458,5275.0
2022-04-20 11:20:00,132.79,132.83,132.74,132.78,3543.0,127.458,127.4964,127.41,127.4484,3543.0
2022-04-20 11:25:00,132.72,132.86,132.71,132.84,4655.0,127.3908,127.5252,127.3812,127.506,4655.0
2022-04-20 11:30:00,132.8,132.94,132.8,132.89,9152.0,127.4676,127.602,127.4676,127.554,9152.0
2022-04-20 11:35:00,132.87,132.99,132.85,132.91,6689.0,127.5348,127.65,127.5156,127.5732,6689.0
2022-04-20 11:40:00,132.9,133.06,132.89,133.05,4082.0,127.5636,127.7172,127.554,127.7076,4082.0
2022-04-20 11:45:00,133.07,133.09,132.88,132.89,4068.0,127.7268,127.746,127.5444,127.554,4068.0
2022-04-20 11:50:00,132.91,132.91,132.75,132.81,4429.0,127.5732,127.5732,127.4196,127.4772,4429.0
2022-04-20 11:55:00,132.79,132.95,132.79,132.92,4314.0,127.458,127.6116,127.458,127.5828,4314.0
2022-04-20 12:00:00,132.91,132.98,132.9,132.97,7474.0,127.5732,127.6404,127.5636,127.6308,7474.0
2022-04-20 12:05:00,132.97,133.04,132.73,132.8,44575.0,127.6308,127.698,127.4004,127.4676,44575.0
2022-04-20 12:10:00,132.79,132.81,132.59,132.67,23893.0,127.458,127.4772,127.266,127.3428,23893.0
2022-04-20 12:15:00,132.65,132.74,132.63,132.73,4294.0,127.3236,127.41,127.3044,127.4004,4294.0
2022-04-20 12:20:00,132.7,132.74,132.66,132.7,9925.0,127.3716,127.41,127.3332,127.3716,9925.0
2022-04-20 12:25:00,132.68,132.7,132.61,132.69,7265.0,127.3524,127.3716,127.2852,127.362,7265.0
2022-04-20 12:30:00,132.68,132.91,132.66,132.9,10418.0,127.3524,127.5732,127.3332,127.5636,10418.0
2022-04-20 12:35:00,132.88,133.04,132.87,132.98,26883.0,127.5444,127.698,127.5348,127.6404,26883.0
2022-04-20 12:40:00,132.96,133.01,132.91,132.96,60059.0,127.6212,127.6692,127.5732,127.6212,60059.0
2022-04-20 12:45:00,132.96,133.09,132.95,133.06,77518.0,127.6212,127.746,127.6116,127.7172,77518.0
2022-04-20 12:50:00,133.05,133.15,133.05,133.1,16528.0,127.7076,127.8036,127.7076,127.7556,16528.0
2022-04-20 12:55:00,133.1,133.14,133.02,133.06,7106.0,127.7556,127.794,127.6788,127.7172,7106.0
2022-04-20 13:00:00,133.07,133.18,133.06,133.18,16507.0,127.7268,127.8323,127.7172,127.8323,16507.0
2022-04-20 13:05:00,133.21,133.21,132.96,133.04,16388.0,127.8611,127.8611,127.6212,127.698,16388.0
2022-04-20 13:10:00,133.04,133.26,133.02,133.2,8837.0,127.698,127.9091,127.6788,127.8515,8837.0
2022-04-20 13:15:00,133.19,133.28,133.03,133.03,15505.0,127.8419,127.9283,127.6884,127.6884,15505.0
2022-04-20 13:20:00,133.08,133.13,133.05,133.12,3100.0,127.7364,127.7844,127.7076,127.7748,3100.0
2022-04-20 13:25:00,133.14,133.14,133.04,133.08,8993.0,127.794,127.794,127.698,127.7364,8993.0
2022-04-20 13:30:00,133.08,133.13,133.01,133.08,9683.0,127.7364,127.7844,127.6692,127.7364,9683.0
2022-04-20 13:35:00,133.08,133.16,133.08,133.13,4331.0,127.7364,127.8132,127.7364,127.7844,4331.0
2022-04-20 13:40:00,133.15,133.3,133.15,133.27,15019.0,127.8036,127.9475,127.8036,127.9187,15019.0
2022-04-20 13:45:00,133.29,133.4,133.18,133.18,11337.0,127.9379,128.0435,127.8323,127.8323,11337.0
2022-04-20 13:50:00,133.18,133.18,133.09,133.1,9017.0,127.8323,127.8323,127.746,127.7556,9017.0
2022-04-20 13:55:00,133.08,133.21,133.08,133.2,1459.0,127.7364,127.8611,127.7364,127.8515,1459.0
2022-04-20 14:00:00,133.2,133.28,133.14,133.21,7136.0,127.8515,127.9283,127.794,127.8611,7136.0
2022-04-20 14:05:00,133.21,133.23,133.15,133.18,4465.0,127.8611,127.8803,127.8036,127.8323,4465.0
2022-04-20 14:10:00,133.16,133.18,133.04,133.05,5551.0,127.8132,127.8323,127.698,127.7076,5551.0
2022-04-20 14:15:00,133.04,133.08,132.88,132.92,5319.0,127.698,127.7364,127.5444,127.5828,5319.0
2022-04-20 14:20:00,132.86,132.95,132.86,132.9,9994.0,127.5252,127.6116,127.5252,127.5636,9994.0
2022-04-20 14:25:00,132.9,132.9,132.81,132.83,3598.0,127.5636,127.5636,127.4772,127.4964,3598.0
2022-04-20 14:30:00,132.78,132.85,132.77,132.8,6332.0,127.4484,127.5156,127.4388,127.4676,6332.0
2022-04-20 14:35:00,132.78,132.78,132.61,132.62,9744.0,127.4484,127.4484,127.2852,127.2948,9744.0
2022-04-20 14:40:00,132.6,132.68,132.58,132.61,5171.0,127.2756,127.3524,127.2564,127.2852,5171.0
2022-04-20 14:45:00,132.58,132.73,132.58,132.67,5856.0,127.2564,127.4004,127.2564,127.3428,5856.0
2022-04-20 14:50:00,132.66,132.66,132.36,132.36,35020.0,127.3332,127.3332,127.0453,127.0453,35020.0
2022-04-20 14:55:00,132.36,132.46,132.28,132.43,28692.0,127.0453,127.1413,126.9685,127.1125,28692.0
2022-04-20 15:00:00,132.45,132.66,132.43,132.62,56801.0,127.1317,127.3332,127.1125,127.2948,56801.0
2022-04-20 15:05:00,132.63,132.64,132.51,132.64,27830.0,127.3044,127.314,127.1893,127.314,27830.0
2022-04-20 15:10:00,132.65,132.83,132.57,132.78,19705.0,127.3236,127.4964,127.2468,127.4484,19705.0
2022-04-20 15:15:00,132.82,132.84,132.73,132.77,11056.0,127.4868,127.506,127.4004,127.4388,11056.0
2022-04-20 15:20:00,132.76,132.81,132.72,132.78,9477.0,127.4292,127.4772,127.3908,127.4484,9477.0
2022-04-20 15:25:00,132.85,132.95,132.76,132.81,10314.0,127.5156,127.6116,127.4292,127.4772,10314.0
2022-04-20 15:30:00,132.84,132.85,132.64,132.64,13743.0,127.506,127.5156,127.314,127.314,13743.0
2022-04-20 15:35:00,132.66,132.82,132.6,132.76,26214.0,127.3332,127.4868,127.2756,127.4292,26214.0
2022-04-20 15:40:00,132.78,132.84,132.72,132.82,18855.0,127.4484,127.506,127.3908,127.4868,18855.0
2022-04-20 15:45:00,132.82,133.08,132.82,132.96,50743.0,127.4868,127.7364,127.4868,127.6212,50743.0
2022-04-20 15:50:00,132.96,133.03,132.56,132.57,40642.0,127.6212,127.6884,127.2372,127.2468,40642.0
2022-04-20 15:55:00,132.6,132.63,132.47,132.5,37961.0,127.2756,127.3044,127.1509,127.1797,37961.0
2022-04-21 09:30:00,133.67,133.99,133.66,133.96,16631.0,128.3027,128.6098,128.2931,128.581,16631.0
2022-04-21 09:35:00,133.99,133.99,133.73,133.73,5059.0,128.6098,128.6098,128.3603,128.3603,5059.0
2022-04-21 09:40:00,133.75,133.8,133.69,133.77,5266.0,128.3795,128.4275,128.3219,128.3987,5266.0
2022-04-21 09:45:00,133.75,133.88,133.68,133.88,5785.0,128.3795,128.5042,128.3123,128.5042,5785.0
2022-04-21 09:50:00,133.93,134.0,133.76,133.76,6179.0,128.5522,128.6194,128.3891,128.3891,6179.0
2022-04-21 09:55:00,133.89,133.89,133.82,133.83,2893.0,128.5138,128.5138,128.4466,128.4562,2893.0
2022-04-21 10:00:00,133.77,133.78,133.66,133.72,9988.0,128.3987,128.4083,128.2931,128.3507,9988.0
2022-04-21 10:05:00,133.69,133.69,133.37,133.43,8307.0,128.3219,128.3219,128.0147,128.0723,8307.0
2022-04-21 10:10:00,133.4,133.52,133.37,133.42,5235.0,128.0435,128.1587,128.0147,128.0627,5235.0
2022-04-21 10:15:00,133.32,133.48,133.31,133.32,7685.0,127.9667,128.1203,127.9571,127.9667,7685.0
2022-04-21 10:20:00,133.24,133.33,133.2,133.27,2990.0,127.8899,127.9763,127.8515,127.9187,2990.0
2022-04-21 10:25:00,133.24,133.54,133.24,133.52,4263.0,127.8899,128.1779,127.8899,128.1587,4263.0
2022-04-21 10:30:00,133.47,133.55,133.46,133.54,6494.0,128.1107,128.1875,128.1011,128.1779,6494.0
2022-04-21 10:35:00,133.55,133.57,133.36,133.36,4261.0,128.1875,128.2067,128.0051,128.0051,4261.0
2022-04-21 10:40:00,133.38,133.38,133.26,133.29,4729.0,128.0243,128.0243,127.9091,127.9379,4729.0
2022-04-21 10:45:00,133.28,133.29,133.0,133.01,6919.0,127.9283,127.9379,127.6596,127.6692,6919.0
2022-04-21 10:50:00,133.04,133.1,132.96,132.98,4942.0,127.698,127.7556,127.6212,127.6404,4942.0
2022-04-21 10:55:00,132.98,133.08,132.95,133.05,7026.0,127.6404,127.7364,127.6116,127.7076,7026.0
2022-04-21 11:00:00,133.1,133.13,133.02,133.11,5127.0,127.7556,127.7844,127.6788,127.7652,5127.0
2022-04-21 11:05:00,132.97,133.07,132.97,133.01,1946.0,127.6308,127.7268,127.6308,127.6692,1946.0
2022-04-21 11:10:00,132.99,133.14,132.99,133.06,2065.0,127.65,127.794,127.65,127.7172,2065.0
2022-04-21 11:15:00,133.05,133.05,132.87,132.98,10832.0,127.7076,127.7076,127.5348,127.6404,10832.0
2022-04-21 11:20:00,132.98,132.98,132.74,132.89,94117.0,127.6404,127.6404,127.41,127.554,94117.0
2022-04-21 11:25:00,132.98,133.06,132.81,132.83,3417.0,127.6404,127.7172,127.4772,127.4964,3417.0
2022-04-21 11:30:00,132.8,132.83,132.58,132.68,18837.0,127.4676,127.4964,127.2564,127.3524,18837.0
2022-04-21 11:35:00,132.71,132.73,132.57,132.58,4916.0,127.3812,127.4004,127.2468,127.2564,4916.0
2022-04-21 11:40:00,132.56,132.56,132.41,132.42,3336.0,127.2372,127.2372,127.0933,127.1029,3336.0
2022-04-21 11:45:00,132.42,132.45,132.37,132.4,12685.0,127.1029,127.1317,127.0549,127.0837,12685.0
2022-04-21 11:50:00,132.42,132.48,132.36,132.4,17589.0,127.1029,127.1605,127.0453,127.0837,17589.0
2022-04-21 11:55:00,132.31,132.31,132.15,132.16,7788.0,126.9973,126.9973,126.8437,126.8533,7788.0
2022-04-21 12:00:00,132.15,132.24,131.99,132.0,8901.0,126.8437,126.9301,126.6901,126.6997,8901.0
2022-04-21 12:05:00,131.97,132.12,131.95,131.95,8979.0,126.6709,126.8149,126.6517,126.6517,8979.0
2022-04-21 12:10:00,131.95,132.02,131.84,131.97,16999.0,126.6517,126.7189,126.5462,126.6709,16999.0
2022-04-21 12:15:00,131.95,132.03,131.92,132.02,7362.0,126.6517,126.7285,126.6229,126.7189,7362.0
2022-04-21 12:20:00,132.02,132.02,131.8,131.81,3287.0,126.7189,126.7189,126.5078,126.5174,3287.0
2022-04-21 12:25:00,131.78,131.88,131.74,131.82,5338.0,126.4886,126.5845,126.4502,126.527,5338.0
2022-04-21 12:30:00,131.79,131.94,131.74,131.92,4100.0,126.4982,126.6421,126.4502,126.6229,4100.0
2022-04-21 12:35:00,131.89,131.98,131.79,131.8,4077.0,126.5941,126.6805,126.4982,126.5078,4077.0
2022-04-21 12:40:00,131.92,131.92,131.77,131.83,2286.0,126.6229,126.6229,126.479,126.5366,2286.0
2022-04-21 12:45:00,131.82,131.89,131.66,131.66,7700.0,126.527,126.5941,126.3734,126.3734,7700.0
2022-04-21 12:50:00,131.6,131.61,131.42,131.42,11562.0,126.3158,126.3254,126.143,126.143,11562.0
2022-04-21 12:55:00,131.45,131.56,131.45,131.48,2708.0,126.1718,126.2774,126.1718,126.2006,2708.0
2022-04-21 13:00:00,131.45,131.5,131.3,131.33,10123.0,126.1718,126.2198,126.0278,126.0566,10123.0
2022-04-21 13:05:00,131.33,131.35,131.28,131.33,41715.0,126.0566,126.0758,126.0086,126.0566,41715.0
2022-04-21 13:10:00,131.3,131.42,131.3,131.39,7220.0,126.0278,126.143,126.0278,126.1142,7220.0
2022-04-21 13:15:00,131.37,131.42,131.12,131.12,13697.0,126.095,126.143,125.8551,125.8551,13697.0
2022-04-21 13:20:00,131.17,131.66,131.15,131.53,12584.0,125.9031,126.3734,125.8839,126.2486,12584.0
2022-04-21 13:25:00,131.51,131.73,131.41,131.71,14721.0,126.2294,126.4406,126.1334,126.4214,14721.0
2022-04-21 13:30:00,131.71,131.83,131.6,131.6,7176.0,126.4214,126.5366,126.3158,126.3158,7176.0
2022-04-21 13:35:00,131.56,131.6,131.35,131.44,30622.0,126.2774,126.3158,126.0758,126.1622,30622.0
2022-04-21 13:40:00,131.4,131.52,131.28,131.42,22977.0,126.1238,126.239,126.0086,126.143,22977.0
2022-04-21 13:45:00,131.39,131.64,131.34,131.55,8741.0,126.1142,126.3542,126.0662,126.2678,8741.0
2022-04-21 13:50:00,131.49,131.5,131.32,131.32,4610.0,126.2102,126.2198,126.047,126.047,4610.0
2022-04-21 13:55:00,131.34,131.36,131.2,131.24,10447.0,126.0662,126.0854,125.9319,125.9702,10447.0
2022-04-21 14:00:00,131.23,131.23,130.89,130.89,14351.0,125.9606,125.9606,125.6343,125.6343,14351.0
2022-04-21 14:05:00,130.89,130.97,130.87,130.96,6552.0,125.6343,125.7111,125.6151,125.7015,6552.0
2022-04-21 14:10:00,130.93,131.02,130.89,130.91,12418.0,125.6727,125.7591,125.6343,125.6535,12418.0
2022-04-21 14:15:00,130.87,131.02,130.85,130.91,6568.0,125.6151,125.7591,125.5959,125.6535,6568.0
2022-04-21 14:20:00,130.96,131.14,130.9,130.91,24282.0,125.7015,125.8743,125.6439,125.6535,24282.0
2022-04-21 14:25:00,130.91,131.07,130.91,131.0,52409.0,125.6535,125.8071,125.6535,125.7399,52409.0
2022-04-21 14:30:00,130.97,131.21,130.9,131.16,13663.0,125.7111,125.9415,125.6439,125.8935,13663.0
2022-04-21 14:35:00,131.15,131.37,131.04,131.07,98513.0,125.8839,126.095,125.7783,125.8071,98513.0
2022-04-21 14:40:00,131.08,131.1,130.85,130.87,16855.0,125.8167,125.8359,125.5959,125.6151,16855.0
2022-04-21 14:45:00,130.86,130.87,130.7,130.7,24990.0,125.6055,125.6151,125.4519,125.4519,24990.0
2022-04-21 14:50:00,130.72,130.73,130.66,130.67,9013.0,125.4711,125.4807,125.4135,125.4231,9013.0
2022-04-21 14:55:00,130.65,130.7,130.53,130.61,25908.0,125.4039,125.4519,125.2888,125.3655,25908.0
2022-04-21 15:00:00,130.61,130.61,130.35,130.35,5512.0,125.3655,125.3655,125.116,125.116,5512.0
2022-04-21 15:05:00,130.38,130.47,130.24,130.24,10387.0,125.1448,125.2312,125.0104,125.0104,10387.0
2022-04-21 15:10:00,130.25,130.28,130.19,130.27,9929.0,125.02,125.0488,124.9624,125.0392,9929.0
2022-04-21 15:15:00,130.3,130.37,130.16,130.32,7751.0,125.068,125.1352,124.9336,125.0872,7751.0
2022-04-21 15:20:00,130.33,130.49,130.25,130.49,15135.0,125.0968,125.2504,125.02,125.2504,15135.0
2022-04-21 15:25:00,130.47,130.72,130.33,130.65,32393.0,125.2312,125.4711,125.0968,125.4039,32393.0
2022-04-21 15:30:00,130.65,130.7,130.34,130.34,14530.0,125.4039,125.4519,125.1064,125.1064,14530.0
2022-04-21 15:35:00,130.29,130.3,130.1,130.18,11837.0,125.0584,125.068,124.876,124.9528,11837.0
2022-04-21 15:40:00,130.26,130.44,130.23,130.39,9723.0,125.0296,125.2024,125.0008,125.1544,9723.0
2022-04-21 15:45:00,130.39,130.42,130.0,130.01,139333.0,125.1544,125.1832,124.78,124.7896,139333.0
2022-04-21 15:50:00,130.0,130.55,130.0,130.37,103082.0,124.78,125.308,124.78,125.1352,103082.0
2022-04-21 15:55:00,130.39,130.42,130.17,130.22,42773.0,125.1544,125.1832,124.9432,124.9912,42773.0
2022-04-22 09:30:00,129.91,130.23,129.91,130.03,22051.0,124.6936,125.0008,124.6936,124.8088,22051.0
2022-04-22 09:35:00,129.99,130.03,129.63,129.63,19233.0,124.7704,124.8088,124.4249,124.4249,19233.0
2022-04-22 09:40:00,129.59,129.6,129.2,129.26,17661.0,124.3865,124.3961,124.0122,124.0697,17661.0
2022-04-22 09:45:00,129.27,129.5,129.2,129.5,24196.0,124.0793,124.3001,124.0122,124.3001,24196.0
2022-04-22 09:50:00,129.51,129.67,129.38,129.5,8610.0,124.3097,124.4633,124.1849,124.3001,8610.0
2022-04-22 09:55:00,129.47,129.5,129.09,129.13,25729.0,124.2713,124.3001,123.9066,123.945,25729.0
2022-04-22 10:00:00,129.15,129.54,129.1,129.23,28043.0,123.9642,124.3385,123.9162,124.041,28043.0
2022-04-22 10:05:00,129.25,129.7,129.25,129.6,16998.0,124.0602,124.4921,124.0602,124.3961,16998.0
2022-04-22 10:10:00,129.59,129.59,129.28,129.33,17836.0,124.3865,124.3865,124.0889,124.1369,17836.0
2022-04-22 10:15:00,129.33,129.33,129.1,129.1,10207.0,124.1369,124.1369,123.9162,123.9162,10207.0
2022-04-22 10:20:00,129.04,129.04,128.82,128.91,20719.0,123.8586,123.8586,123.6474,123.7338,20719.0
2022-04-22 10:25:00,128.91,128.95,128.79,128.84,11718.0,123.7338,123.7722,123.6186,123.6666,11718.0
2022-04-22 10:30:00,128.84,129.01,128.79,129.01,25675.0,123.6666,123.8298,123.6186,123.8298,25675.0
2022-04-22 10:35:00,129.02,129.2,128.93,128.93,19524.0,123.8394,124.0122,123.753,123.753,19524.0
2022-04-22 10:40:00,128.91,128.96,128.75,128.89,14873.0,123.7338,123.7818,123.5802,123.7146,14873.0
2022-04-22 10:45:00,128.89,129.04,128.84,128.9,17513.0,123.7146,123.8586,123.6666,123.7242,17513.0
2022-04-22 10:50:00,128.87,128.89,128.73,128.75,11540.0,123.6954,123.7146,123.561,123.5802,11540.0
2022-04-22 10:55:00,128.74,128.86,128.71,128.71,2997.0,123.5706,123.6858,123.5418,123.5418,2997.0
2022-04-22 11:00:00,128.7,128.85,128.57,128.61,6403.0,123.5322,123.6762,123.4075,123.4458,6403.0
2022-04-22 11:05:00,128.69,129.06,128.68,129.06,17064.0,123.5226,123.8778,123.513,123.8778,17064.0
2022-04-22 11:10:00,128.96,128.99,128.89,128.99,4537.0,123.7818,123.8106,123.7146,123.8106,4537.0
2022-04-22 11:15:00,128.93,129.0,128.84,128.93,11109.0,123.753,123.8202,123.6666,123.753,11109.0
2022-04-22 11:20:00,128.9,129.02,128.88,128.9,4744.0,123.7242,123.8394,123.705,123.7242,4744.0
2022-04-22 11:25:00,128.9,128.95,128.84,128.86,25946.0,123.7242,123.7722,123.6666,123.6858,25946.0
2022-04-22 11:30:00,128.87,128.96,128.73,128.74,24781.0,123.6954,123.7818,123.561,123.5706,24781.0
2022-04-22 11:35:00,128.75,128.75,128.57,128.57,8923.0,123.5802,123.5802,123.4075,123.4075,8923.0
2022-04-22 11:40:00,128.62,128.62,128.34,128.34,21664.0,123.4554,123.4554,123.1867,123.1867,21664.0
2022-04-22 11:45:00,128.33,128.45,128.33,128.37,5894.0,123.1771,123.2923,123.1771,123.2155,5894.0
2022-04-22 11:50:00,128.34,128.37,128.22,128.25,10852.0,123.1867,123.2155,123.0715,123.1003,10852.0
2022-04-22 11:55:00,128.21,128.29,128.21,128.22,4257.0,123.0619,123.1387,123.0619,123.0715,4257.0
2022-04-22 12:00:00,128.15,128.17,128.11,128.16,4370.0,123.0043,123.0235,122.9659,123.0139,4370.0
2022-04-22 12:05:00,128.25,128.31,128.18,128.18,8525.0,123.1003,123.1579,123.0331,123.0331,8525.0
2022-04-22 12:10:00,128.19,128.29,128.13,128.29,19543.0,123.0427,123.1387,122.9851,123.1387,19543.0
2022-04-22 12:15:00,128.28,128.37,128.25,128.32,6745.0,123.1291,123.2155,123.1003,123.1675,6745.0
2022-04-22 12:20:00,128.33,128.45,128.33,128.45,4985.0,123.1771,123.2923,123.1771,123.2923,4985.0
2022-04-22 12:25:00,128.56,128.56,128.39,128.41,3699.0,123.3979,123.3979,123.2347,123.2539,3699.0
2022-04-22 12:30:00,128.43,128.57,128.43,128.51,5379.0,123.2731,123.4075,123.2731,123.3499,5379.0
2022-04-22 12:35:00,128.55,128.65,128.46,128.47,117504.0,123.3883,123.4842,123.3019,123.3115,117504.0
2022-04-22 12:40:00,128.48,128.5,128.36,128.45,19402.0,123.3211,123.3403,123.2059,123.2923,19402.0
2022-04-22 12:45:00,128.46,128.53,128.41,128.45,10521.0,123.3019,123.3691,123.2539,123.2923,10521.0
2022-04-22 12:50:00,128.44,128.46,128.21,128.21,5003.0,123.2827,123.3019,123.0619,123.0619,5003.0
2022-04-22 12:55:00,128.2,128.24,128.17,128.17,3384.0,123.0523,123.0907,123.0235,123.0235,3384.0
2022-04-22 13:00:00,128.16,128.16,128.03,128.05,5521.0,123.0139,123.0139,122.8891,122.9083,5521.0
2022-04-22 13:05:00,128.06,128.17,128.06,128.12,5434.0,122.9179,123.0235,122.9179,122.9755,5434.0
2022-04-22 13:10:00,128.11,128.24,128.1,128.23,57244.0,122.9659,123.0907,122.9563,123.0811,57244.0
2022-04-22 13:15:00,128.19,128.29,128.16,128.2,10377.0,123.0427,123.1387,123.0139,123.0523,10377.0
2022-04-22 13:20:00,128.18,128.18,127.91,127.94,11514.0,123.0331,123.0331,122.774,122.8028,11514.0
2022-04-22 13:25:00,127.98,128.17,127.97,128.12,4140.0,122.8411,123.0235,122.8315,122.9755,4140.0
2022-04-22 13:30:00,128.1,128.14,128.09,128.1,3918.0,122.9563,122.9947,122.9467,122.9563,3918.0
2022-04-22 13:35:00,128.06,128.06,127.98,128.0,7271.0,122.9179,122.9179,122.8411,122.8603,7271.0
2022-04-22 13:40:00,127.97,128.05,127.85,128.05,10472.0,122.8315,122.9083,122.7164,122.9083,10472.0
2022-04-22 13:45:00,128.07,128.07,127.99,128.01,2740.0,122.9275,122.9275,122.8507,122.8699,2740.0
2022-04-22 13:50:00,127.94,127.98,127.83,127.84,2622.0,122.8028,122.8411,122.6972,122.7068,2622.0
2022-04-22 13:55:00,127.84,127.85,127.79,127.79,7483.0,122.7068,122.7164,122.6588,122.6588,7483.0
2022-04-22 14:00:00,127.75,127.8,127.65,127.65,18822.0,122.6204,122.6684,122.5244,122.5244,18822.0
2022-04-22 14:05:00,127.67,127.77,127.65,127.69,7428.0,122.5436,122.6396,122.5244,122.5628,7428.0
2022-04-22 14:10:00,127.69,127.73,127.68,127.7,1949.0,122.5628,122.6012,122.5532,122.5724,1949.0
2022-04-22 14:15:00,127.7,128.02,127.65,128.02,11118.0,122.5724,122.8795,122.5244,122.8795,11118.0
2022-04-22 14:20:00,127.99,128.07,127.9,127.91,11053.0,122.8507,122.9275,122.7644,122.774,11053.0
2022-04-22 14:25:00,127.88,127.89,127.78,127.83,8347.0,122.7452,122.7548,122.6492,122.6972,8347.0
2022-04-22 14:30:00,127.78,127.84,127.55,127.55,13783.0,122.6492,122.7068,122.4284,122.4284,13783.0
2022-04-22 14:35:00,127.54,127.6,127.5,127.54,6444.0,122.4188,122.4764,122.3804,122.4188,6444.0
2022-04-22 14:40:00,127.53,127.64,127.53,127.59,7121.0,122.4092,122.5148,122.4092,122.4668,7121.0
2022-04-22 14:45:00,127.61,127.61,127.45,127.49,5155.0,122.486,122.486,122.3324,122.3708,5155.0
2022-04-22 14:50:00,127.48,127.48,127.28,127.28,43333.0,122.3612,122.3612,122.1693,122.1693,43333.0
2022-04-22 14:55:00,127.25,127.31,127.13,127.31,28399.0,122.1405,122.198,122.0253,122.198,28399.0
2022-04-22 15:00:00,127.29,127.32,127.15,127.21,10759.0,122.1789,122.2076,122.0445,122.1021,10759.0
2022-04-22 15:05:00,127.19,127.33,127.16,127.16,11533.0,122.0829,122.2172,122.0541,122.0541,11533.0
2022-04-22 15:10:00,127.18,127.72,127.08,127.66,34338.0,122.0733,122.5916,121.9773,122.534,34338.0
2022-04-22 15:15:00,127.63,127.84,127.55,127.79,22512.0,122.5052,122.7068,122.4284,122.6588,22512.0
2022-04-22 15:20:00,127.83,127.83,127.51,127.53,4096.0,122.6972,122.6972,122.39,122.4092,4096.0
2022-04-22 15:25:00,127.55,127.68,127.54,127.6,6377.0,122.4284,122.5532,122.4188,122.4764,6377.0
2022-04-22 15:30:00,127.7,128.09,127.69,128.04,12099.0,122.5724,122.9467,122.5628,122.8987,12099.0
2022-04-22 15:35:00,128.06,128.13,127.88,127.96,13514.0,122.9179,122.9851,122.7452,122.8219,13514.0
2022-04-22 15:40:00,127.97,128.09,127.66,127.69,13416.0,122.8315,122.9467,122.534,122.5628,13416.0
2022-04-22 15:45:00,127.7,127.7,127.29,127.31,8122.0,122.5724,122.5724,122.1789,122.198,8122.0
2022-04-22 15:50:00,127.29,127.3,126.81,126.96,12490.0,122.1789,122.1885,121.7181,121.8621,12490.0
2022-04-22 15:55:00,126.9,126.98,126.67,126.84,70699.0,121.8045,121.8813,121.5837,121.7469,70699.0
2022-04-25 09:30:00,126.07,126.15,125.83,125.92,102617.0,121.0078,121.0846,120.7775,120.8639,102617.0
2022-04-25 09:35:00,126.02,126.46,126.02,126.07,12809.0,120.9598,121.3822,120.9598,121.0078,12809.0
2022-04-25 09:40:00,126.18,126.25,125.78,125.8,6285.0,121.1134,121.1806,120.7295,120.7487,6285.0
2022-04-25 09:45:00,125.77,125.99,125.61,125.94,25196.0,120.7199,120.9311,120.5663,120.8831,25196.0
2022-04-25 09:50:00,125.89,126.21,125.65,125.65,15858.0,120.8351,121.1422,120.6047,120.6047,15858.0
2022-04-25 09:55:00,125.63,125.84,125.23,125.23,11894.0,120.5855,120.7871,120.2016,120.2016,11894.0
2022-04-25 10:00:00,125.24,125.39,125.2,125.25,14226.0,120.2112,120.3551,120.1728,120.2208,14226.0
2022-04-25 10:05:00,125.24,125.53,125.15,125.43,13285.0,120.2112,120.4895,120.1248,120.3935,13285.0
2022-04-25 10:10:00,125.4,125.61,125.24,125.28,19217.0,120.3647,120.5663,120.2112,120.2496,19217.0
2022-04-25 10:15:00,125.4,125.5,125.29,125.48,15550.0,120.3647,120.4607,120.2592,120.4415,15550.0
2022-04-25 10:20:00,125.58,125.84,125.2,125.84,75985.0,120.5375,120.7871,120.1728,120.7871,75985.0
2022-04-25 10:25:00,125.87,126.1,125.87,126.1,7719.0,120.8159,121.0366,120.8159,121.0366,7719.0
2022-04-25 10:30:00,126.08,126.51,126.07,126.46,16446.0,121.0174,121.4302,121.0078,121.3822,16446.0
2022-04-25 10:35:00,126.46,126.57,126.2,126.2,7312.0,121.3822,121.4878,121.1326,121.1326,7312.0
2022-04-25 10:40:00,126.15,126.15,125.87,125.88,9137.0,121.0846,121.0846,120.8159,120.8255,9137.0
2022-04-25 10:45:00,126.1,126.26,126.01,126.26,2768.0,121.0366,121.1902,120.9502,121.1902,2768.0
2022-04-25 10:50:00,126.29,126.29,125.72,125.75,5050.0,121.219,121.219,120.6719,120.7007,5050.0
2022-04-25 10:55:00,125.78,125.78,125.43,125.47,17738.0,120.7295,120.7295,120.3935,120.4319,17738.0
2022-04-25 11:00:00,125.48,125.62,125.42,125.61,9328.0,120.4415,120.5759,120.3839,120.5663,9328.0
2022-04-25 11:05:00,125.55,125.57,125.39,125.49,15050.0,120.5087,120.5279,120.3551,120.4511,15050.0
2022-04-25 11:10:00,125.46,125.84,125.36,125.54,29153.0,120.4223,120.7871,120.3263,120.4991,29153.0
2022-04-25 11:15:00,125.53,125.53,125.23,125.42,11820.0,120.4895,120.4895,120.2016,120.3839,11820.0
2022-04-25 11:20:00,125.41,125.63,125.41,125.6,5166.0,120.3743,120.5855,120.3743,120.5567,5166.0
2022-04-25 11:25:00,125.58,125.85,125.37,125.4,7618.0,120.5375,120.7967,120.3359,120.3647,7618.0
2022-04-25 11:30:00,125.43,125.46,125.13,125.37,14993.0,120.3935,120.4223,120.1056,120.3359,14993.0
2022-04-25 11:35:00,125.45,125.63,125.27,125.3,6237.0,120.4127,120.5855,120.24,120.2688,6237.0
2022-04-25 11:40:00,125.38,125.39,125.13,125.15,13619.0,120.3455,120.3551,120.1056,120.1248,13619.0
2022-04-25 11:45:00,125.11,125.12,124.9,124.91,13850.0,120.0864,120.096,119.8848,119.8944,13850.0
2022-04-25 11:50:00,124.89,125.02,124.89,124.99,6019.0,119.8752,120.0,119.8752,119.9712,6019.0
2022-04-25 11:55:00,124.95,125.14,124.91,125.11,10950.0,119.9328,120.1152,119.8944,120.0864,10950.0
2022-04-25 12:00:00,125.14,125.14,124.99,125.05,6216.0,120.1152,120.1152,119.9712,120.0288,6216.0
2022-04-25 12:05:00,125.15,125.72,125.15,125.66,13654.0,120.1248,120.6719,120.1248,120.6143,13654.0
2022-04-25 12:10:00,125.58,125.78,125.53,125.64,15421.0,120.5375,120.7295,120.4895,120.5951,15421.0
2022-04-25 12:15:00,125.66,125.79,125.46,125.47,4295.0,120.6143,120.7391,120.4223,120.4319,4295.0
2022-04-25 12:20:00,125.67,125.94,125.67,125.92,4177.0,120.6239,120.8831,120.6239,120.8639,4177.0
2022-04-25 12:25:00,125.99,126.05,125.78,125.78,4250.0,120.9311,120.9886,120.7295,120.7295,4250.0
2022-04-25 12:30:00,125.78,126.09,125.78,125.95,4690.0,120.7295,121.027,120.7295,120.8927,4690.0
2022-04-25 12:35:00,125.96,126.17,125.96,125.98,7100.0,120.9023,121.1038,120.9023,120.9215,7100.0
2022-04-25 12:40:00,125.96,125.97,125.79,125.79,3266.0,120.9023,120.9119,120.7391,120.7391,3266.0
2022-04-25 12:45:00,125.91,126.26,125.87,126.26,5625.0,120.8543,121.1902,120.8159,121.1902,5625.0
2022-04-25 12:50:00,126.3,126.3,125.98,126.01,3499.0,121.2286,121.2286,120.9215,120.9502,3499.0
2022-04-25 12:55:00,125.94,125.96,125.84,125.96,24328.0,120.8831,120.9023,120.7871,120.9023,24328.0
2022-04-25 13:00:00,125.94,126.03,125.62,125.67,4979.0,120.8831,120.9694,120.5759,120.6239,4979.0
2022-04-25 13:05:00,125.69,126.05,125.66,126.02,3735.0,120.6431,120.9886,120.6143,120.9598,3735.0
2022-04-25 13:10:00,126.13,126.36,126.06,126.29,50059.0,121.0654,121.2862,120.9982,121.219,50059.0
2022-04-25 13:15:00,126.31,126.48,126.2,126.23,7679.0,121.2382,121.4014,121.1326,121.1614,7679.0
2022-04-25 13:20:00,126.3,126.3,126.17,126.2,2134.0,121.2286,121.2286,121.1038,121.1326,2134.0
2022-04-25 13:25:00,126.31,126.31,126.05,126.1,2113.0,121.2382,121.2382,120.9886,121.0366,2113.0
2022-04-25 13:30:00,126.12,126.4,125.95,126.01,11365.0,121.0558,121.3246,120.8927,120.9502,11365.0
2022-04-25 13:35:00,126.0,126.0,125.84,125.91,7859.0,120.9407,120.9407,120.7871,120.8543,7859.0
2022-04-25 13:40:00,125.95,126.24,125.92,126.08,63698.0,120.8927,121.171,120.8639,121.0174,63698.0
2022-04-25 13:45:00,126.1,126.15,125.98,126.14,8269.0,121.0366,121.0846,120.9215,121.075,8269.0
2022-04-25 13:50:00,126.13,126.22,125.87,126.12,50413.0,121.0654,121.1518,120.8159,121.0558,50413.0
2022-04-25 13:55:00,126.12,126.12,125.94,125.95,2745.0,121.0558,121.0558,120.8831,120.8927,2745.0
2022-04-25 14:00:00,126.04,126.04,125.83,125.84,3812.0,120.979,120.979,120.7775,120.7871,3812.0
2022-04-25 14:05:00,125.82,126.3,125.82,126.28,11232.0,120.7679,121.2286,120.7679,121.2094,11232.0
2022-04-25 14:10:00,126.33,126.37,126.06,126.3,7627.0,121.2574,121.2958,120.9982,121.2286,7627.0
2022-04-25 14:15:00,126.29,126.55,126.29,126.5,7097.0,121.219,121.4686,121.219,121.4206,7097.0
2022-04-25 14:20:00,126.4,126.76,126.4,126.74,8598.0,121.3246,121.6701,121.3246,121.6509,8598.0
2022-04-25 14:25:00,126.76,126.92,126.69,126.86,19695.0,121.6701,121.8237,121.6029,121.7661,19695.0
2022-04-25 14:30:00,126.91,127.01,126.87,126.97,14626.0,121.8141,121.9101,121.7757,121.8717,14626.0
2022-04-25 14:35:00,126.94,127.0,126.81,126.81,10750.0,121.8429,121.9005,121.7181,121.7181,10750.0
2022-04-25 14:40:00,126.71,126.86,126.69,126.7,25268.0,121.6221,121.7661,121.6029,121.6125,25268.0
2022-04-25 14:45:00,126.67,127.11,126.66,127.11,11129.0,121.5837,122.0061,121.5741,122.0061,11129.0
2022-04-25 14:50:00,127.12,127.25,127.04,127.25,11886.0,122.0157,122.1405,121.9389,122.1405,11886.0
2022-04-25 14:55:00,127.23,127.26,126.87,126.87,12853.0,122.1213,122.1501,121.7757,121.7757,12853.0
2022-04-25 15:00:00,126.87,126.89,126.49,126.55,11542.0,121.7757,121.7949,121.411,121.4686,11542.0
2022-04-25 15:05:00,126.55,126.61,126.43,126.53,17890.0,121.4686,121.5262,121.3534,121.4494,17890.0
2022-04-25 15:10:00,126.53,126.71,126.53,126.7,12146.0,121.4494,121.6221,121.4494,121.6125,12146.0
2022-04-25 15:15:00,126.76,127.07,126.76,127.06,21731.0,121.6701,121.9677,121.6701,121.9581,21731.0
2022-04-25 15:20:00,127.18,127.43,127.16,127.43,14541.0,122.0733,122.3132,122.0541,122.3132,14541.0
2022-04-25 15:25:00,127.47,127.54,127.15,127.5,15488.0,122.3516,122.4188,122.0445,122.3804,15488.0
2022-04-25 15:30:00,127.45,127.52,127.41,127.49,47174.0,122.3324,122.3996,122.294,122.3708,47174.0
2022-04-25 15:35:00,127.45,127.74,127.44,127.74,29771.0,122.3324,122.6108,122.3228,122.6108,29771.0
2022-04-25 15:40:00,127.69,127.83,127.43,127.77,48515.0,122.5628,122.6972,122.3132,122.6396,48515.0
2022-04-25 15:45:00,127.77,127.86,127.52,127.58,34608.0,122.6396,122.726,122.3996,122.4572,34608.0
2022-04-25 15:50:00,127.57,127.86,127.44,127.85,53106.0,122.4476,122.726,122.3228,122.7164,53106.0
2022-04-25 15:55:00,127.81,127.89,127.68,127.87,54802.0,122.678,122.7548,122.5532,122.7356,54802.0
2022-04-26 09:30:00,127.16,127.4,126.94,127.01,27721.0,122.0541,122.2844,121.8429,121.9101,27721.0
2022-04-26 09:35:00,126.95,127.12,126.92,127.01,11622.0,121.8525,122.0157,121.8237,121.9101,11622.0
2022-04-26 09:40:00,126.99,127.08,126.74,126.77,10171.0,121.8909,121.9773,121.6509,121.6797,10171.0
2022-04-26 09:45:00,126.75,127.02,126.7,126.78,12130.0,121.6605,121.9197,121.6125,121.6893,12130.0
2022-04-26 09:50:00,126.76,126.83,126.61,126.66,39901.0,121.6701,121.7373,121.5262,121.5741,39901.0
2022-04-26 09:55:00,126.61,126.69,126.56,126.65,9066.0,121.5262,121.6029,121.4782,121.5646,9066.0
2022-04-26 10:00:00,126.62,126.65,126.45,126.56,20588.0,121.5358,121.5646,121.3726,121.4782,20588.0
2022-04-26 10:05:00,126.55,126.84,126.55,126.81,7330.0,121.4686,121.7469,121.4686,121.7181,7330.0
2022-04-26 10:10:00,126.81,126.84,126.44,126.45,4693.0,121.7181,121.7469,121.363,121.3726,4693.0
2022-04-26 10:15:00,126.43,126.43,126.05,126.15,9020.0,121.3534,121.3534,120.9886,121.0846,9020.0
2022-04-26 10:20:00,126.12,126.18,125.9,126.04,11624.0,121.0558,121.1134,120.8447,120.979,11624.0
2022-04-26 10:25:00,126.04,126.19,125.89,126.19,14027.0,120.979,121.123,120.8351,121.123,14027.0
2022-04-26 10:30:00,126.17,126.17,125.93,125.93,3310.0,121.1038,121.1038,120.8735,120.8735,3310.0
2022-04-26 10:35:00,126.02,126.09,125.77,125.9,10194.0,120.9598,121.027,120.7199,120.8447,10194.0
2022-04-26 10:40:00,125.9,125.94,125.66,125.75,12404.0,120.8447,120.8831,120.6143,120.7007,12404.0
2022-04-26 10:45:00,125.85,125.98,125.84,125.97,16856.0,120.7967,120.9215,120.7871,120.9119,16856.0
2022-04-26 10:50:00,126.01,126.04,125.82,125.87,13154.0,120.9502,120.979,120.7679,120.8159,13154.0
2022-04-26 10:55:00,125.85,125.96,125.83,125.88,15391.0,120.7967,120.9023,120.7775,120.8255,15391.0
2022-04-26 11:00:00,125.87,125.87,125.69,125.75,7446.0,120.8159,120.8159,120.6431,120.7007,7446.0
2022-04-26 11:05:00,125.73,125.8,125.68,125.78,10111.0,120.6815,120.7487,120.6335,120.7295,10111.0
2022-04-26 11:10:00,125.76,125.93,125.73,125.93,20625.0,120.7103,120.8735,120.6815,120.8735,20625.0
2022-04-26 11:15:00,125.9,125.9,125.64,125.66,13332.0,120.8447,120.8447,120.5951,120.6143,13332.0
2022-04-26 11:20:00,125.64,126.08,125.63,125.9,14522.0,120.5951,121.0174,120.5855,120.8447,14522.0
2022-04-26 11:25:00,125.9,126.01,125.84,125.86,15538.0,120.8447,120.9502,120.7871,120.8063,15538.0
2022-04-26 11:30:00,125.85,125.98,125.75,125.86,22917.0,120.7967,120.9215,120.7007,120.8063,22917.0
2022-04-26 11:35:00,125.86,125.86,125.57,125.73,14846.0,120.8063,120.8063,120.5279,120.6815,14846.0
2022-04-26 11:40:00,125.71,125.82,125.53,125.79,15659.0,120.6623,120.7679,120.4895,120.7391,15659.0
2022-04-26 11:45:00,125.77,125.9,125.73,125.8,5457.0,120.7199,120.8447,120.6815,120.7487,5457.0
2022-04-26 11:50:00,125.8,125.89,125.73,125.73,2520.0,120.7487,120.8351,120.6815,120.6815,2520.0
2022-04-26 11:55:00,125.66,125.66,125.52,125.55,7410.0,120.6143,120.6143,120.4799,120.5087,7410.0
2022-04-26 12:00:00,125.58,125.67,125.55,125.65,11550.0,120.5375,120.6239,120.5087,120.6047,11550.0
2022-04-26 12:05:00,125.67,125.83,125.63,125.83,5113.0,120.6239,120.7775,120.5855,120.7775,5113.0
2022-04-26 12:10:00,125.83,125.88,125.73,125.87,6411.0,120.7775,120.8255,120.6815,120.8159,6411.0
2022-04-26 12:15:00,125.86,126.02,125.86,125.99,5904.0,120.8063,120.9598,120.8063,120.9311,5904.0
2022-04-26 12:20:00,126.02,126.2,126.02,126.11,11002.0,120.9598,121.1326,120.9598,121.0462,11002.0
2022-04-26 12:25:00,126.14,126.44,126.14,126.39,8372.0,121.075,121.363,121.075,121.315,8372.0
2022-04-26 12:30:00,126.34,126.39,126.17,126.18,9914.0,121.267,121.315,121.1038,121.1134,9914.0
2022-04-26 12:35:00,126.19,126.27,126.0,126.0,10165.0,121.123,121.1998,120.9407,120.9407,10165.0
2022-04-26 12:40:00,126.03,126.12,125.95,126.09,5037.0,120.9694,121.0558,120.8927,121.027,5037.0
2022-04-26 12:45:00,126.07,126.07,125.89,125.93,6414.0,121.0078,121.0078,120.8351,120.8735,6414.0
2022-04-26 12:50:00,125.96,126.1,125.92,125.95,8624.0,120.9023,121.0366,120.8639,120.8927,8624.0
2022-04-26 12:55:00,125.98,126.39,125.94,126.38,9755.0,120.9215,121.315,120.8831,121.3054,9755.0
2022-04-26 13:00:00,126.34,126.34,125.81,125.86,9763.0,121.267,121.267,120.7583,120.8063,9763.0
2022-04-26 13:05:00,125.87,125.95,125.85,125.89,7278.0,120.8159,120.8927,120.7967,120.8351,7278.0
2022-04-26 13:10:00,125.85,125.94,125.74,125.74,10440.0,120.7967,120.8831,120.6911,120.6911,10440.0
2022-04-26 13:15:00,125.71,125.79,125.62,125.62,6744.0,120.6623,120.7391,120.5759,120.5759,6744.0
2022-04-26 13:20:00,125.61,125.66,125.5,125.5,5265.0,120.5663,120.6143,120.4607,120.4607,5265.0
2022-04-26 13:25:00,125.52,125.57,125.4,125.47,13402.0,120.4799,120.5279,120.3647,120.4319,13402.0
2022-04-26 13:30:00,125.45,125.57,125.39,125.5,10926.0,120.4127,120.5279,120.3551,120.4607,10926.0
2022-04-26 13:35:00,125.5,125.6,125.42,125.55,17315.0,120.4607,120.5567,120.3839,120.5087,17315.0
2022-04-26 13:40:00,125.54,125.86,125.54,125.79,10175.0,120.4991,120.8063,120.4991,120.7391,10175.0
2022-04-26 13:45:00,125.83,125.87,125.62,125.69,7772.0,120.7775,120.8159,120.5759,120.6431,7772.0
2022-04-26 13:50:00,125.66,125.68,125.52,125.53,4220.0,120.6143,120.6335,120.4799,120.4895,4220.0
2022-04-26 13:55:00,125.52,125.65,125.48,125.5,3510.0,120.4799,120.6047,120.4415,120.4607,3510.0
2022-04-26 14:00:00,125.59,125.59,125.41,125.52,17061.0,120.5471,120.5471,120.3743,120.4799,17061.0
2022-04-26 14:05:00,125.52,125.6,125.48,125.49,19582.0,120.4799,120.5567,120.4415,120.4511,19582.0
2022-04-26 14:10:00,125.51,125.69,125.51,125.68,11328.0,120.4703,120.6431,120.4703,120.6335,11328.0
2022-04-26 14:15:00,125.71,125.86,125.55,125.69,11488.0,120.6623,120.8063,120.5087,120.6431,11488.0
2022-04-26 14:20:00,125.67,125.95,125.63,125.9,9344.0,120.6239,120.8927,120.5855,120.8447,9344.0
2022-04-26 14:25:00,125.91,125.95,125.77,125.94,62906.0,120.8543,120.8927,120.7199,120.8831,62906.0
2022-04-26 14:30:00,125.91,125.91,125.69,125.83,6030.0,120.8543,120.8543,120.6431,120.7775,6030.0
2022-04-26 14:35:00,125.87,125.99,125.84,125.93,9758.0,120.8159,120.9311,120.7871,120.8735,9758.0
2022-04-26 14:40:00,125.85,125.86,125.58,125.59,5448.0,120.7967,120.8063,120.5375,120.5471,5448.0
2022-04-26 14:45:00,125.52,125.67,125.51,125.57,6071.0,120.4799,120.6239,120.4703,120.5279,6071.0
2022-04-26 14:50:00,125.6,125.85,125.59,125.8,13466.0,120.5567,120.7967,120.5471,120.7487,13466.0
2022-04-26 14:55:00,125.81,126.03,125.81,126.02,11048.0,120.7583,120.9694,120.7583,120.9598,11048.0
2022-04-26 15:00:00,126.05,126.1,125.81,125.84,34738.0,120.9886,121.0366,120.7583,120.7871,34738.0
2022-04-26 15:05:00,125.82,125.82,125.58,125.62,9672.0,120.7679,120.7679,120.5375,120.5759,9672.0
2022-04-26 15:10:00,125.61,125.71,125.35,125.38,15416.0,120.5663,120.6623,120.3168,120.3455,15416.0
2022-04-26 15:15:00,125.39,125.39,125.04,125.05,29363.0,120.3551,120.3551,120.0192,120.0288,29363.0
2022-04-26 15:20:00,125.08,125.28,125.07,125.21,11578.0,120.0576,120.2496,120.048,120.1824,11578.0
2022-04-26 15:25:00,125.29,125.29,125.1,125.13,13049.0,120.2592,120.2592,120.0768,120.1056,13049.0
2022-04-26 15:30:00,125.11,125.18,124.9,124.97,39617.0,120.0864,120.1536,119.8848,119.952,39617.0
2022-04-26 15:35:00,124.96,125.12,124.86,125.12,15327.0,119.9424,120.096,119.8464,120.096,15327.0
2022-04-26 15:40:00,125.18,125.22,124.94,125.16,23191.0,120.1536,120.192,119.9232,120.1344,23191.0
2022-04-26 15:45:00,125.14,125.27,124.9,124.98,27980.0,120.1152,120.24,119.8848,119.9616,27980.0
2022-04-26 15:50:00,124.95,125.2,124.85,124.91,54918.0,119.9328,120.1728,119.8368,119.8944,54918.0
2022-04-26 15:55:00,124.86,125.05,124.57,124.57,62632.0,119.8464,120.0288,119.5681,119.5681,62632.0
2022-04-27 09:30:00,124.6,125.27,124.6,125.27,29250.0,119.5969,120.24,119.5969,120.24,29250.0
2022-04-27 09:35:00,125.23,125.41,125.13,125.29,5777.0,120.2016,120.3743,120.1056,120.2592,5777.0
2022-04-27 09:40:00,125.35,125.94,125.29,125.94,16130.0,120.3168,120.8831,120.2592,120.8831,16130.0
2022-04-27 09:45:00,126.02,126.33,125.91,126.15,15141.0,120.9598,121.2574,120.8543,121.0846,15141.0
2022-04-27 09:50:00,126.19,126.38,125.96,126.0,16472.0,121.123,121.3054,120.9023,120.9407,16472.0
2022-04-27 09:55:00,126.04,126.09,125.96,126.03,16729.0,120.979,121.027,120.9023,120.9694,16729.0
2022-04-27 10:00:00,126.06,126.35,125.55,125.64,35057.0,120.9982,121.2766,120.5087,120.5951,35057.0
2022-04-27 10:05:00,125.68,125.7,125.42,125.51,13711.0,120.6335,120.6527,120.3839,120.4703,13711.0
2022-04-27 10:10:00,125.5,125.5,124.83,124.86,21931.0,120.4607,120.4607,119.8176,119.8464,21931.0
2022-04-27 10:15:00,124.85,124.85,124.47,124.67,19662.0,119.8368,119.8368,119.4721,119.6641,19662.0
2022-04-27 10:20:00,124.65,124.98,124.58,124.82,27778.0,119.6449,119.9616,119.5777,119.808,27778.0
2022-04-27 10:25:00,124.77,124.98,124.39,124.39,28117.0,119.76,119.9616,119.3953,119.3953,28117.0
2022-04-27 10:30:00,124.43,124.44,124.16,124.41,23407.0,119.4337,119.4433,119.1745,119.4145,23407.0
2022-04-27 10:35:00,124.42,124.91,124.39,124.91,22082.0,119.4241,119.8944,119.3953,119.8944,22082.0
2022-04-27 10:40:00,124.85,125.06,124.78,125.01,8779.0,119.8368,120.0384,119.7696,119.9904,8779.0
2022-04-27 10:45:00,124.99,125.35,124.93,125.35,11809.0,119.9712,120.3168,119.9136,120.3168,11809.0
2022-04-27 10:50:00,125.36,125.36,124.96,124.98,11787.0,120.3263,120.3263,119.9424,119.9616,11787.0
2022-04-27 10:55:00,124.98,125.17,124.91,124.94,18920.0,119.9616,120.144,119.8944,119.9232,18920.0
2022-04-27 11:00:00,124.94,125.46,124.92,125.05,122681.0,119.9232,120.4223,119.904,120.0288,122681.0
2022-04-27 11:05:00,125.06,125.12,124.89,124.92,7653.0,120.0384,120.096,119.8752,119.904,7653.0
2022-04-27 11:10:00,124.94,125.2,124.78,124.93,21177.0,119.9232,120.1728,119.7696,119.9136,21177.0
2022-04-27 11:15:00,125.08,125.32,125.01,125.19,41047.0,120.0576,120.288,119.9904,120.1632,41047.0
2022-04-27 11:20:00,125.21,125.37,124.92,125.24,20947.0,120.1824,120.3359,119.904,120.2112,20947.0
2022-04-27 11:25:00,125.21,125.39,125.14,125.37,17480.0,120.1824,120.3551,120.1152,120.3359,17480.0
2022-04-27 11:30:00,125.41,125.65,125.4,125.61,19774.0,120.3743,120.6047,120.3647,120.5663,19774.0
2022-04-27 11:35:00,125.66,125.68,125.53,125.54,10462.0,120.6143,120.6335,120.4895,120.4991,10462.0
2022-04-27 11:40:00,125.53,125.71,125.45,125.5,13031.0,120.4895,120.6623,120.4127,120.4607,13031.0
2022-04-27 11:45:00,125.5,125.5,125.33,125.43,17041.0,120.4607,120.4607,120.2976,120.3935,17041.0
2022-04-27 11:50:00,125.44,125.46,125.06,125.12,22968.0,120.4031,120.4223,120.0384,120.096,22968.0
2022-04-27 11:55:00,125.1,125.29,125.06,125.27,11917.0,120.0768,120.2592,120.0384,120.24,11917.0
2022-04-27 12:00:00,125.28,125.32,124.98,125.2,24540.0,120.2496,120.288,119.9616,120.1728,24540.0
2022-04-27 12:05:00,125.22,125.49,125.2,125.42,12585.0,120.192,120.4511,120.1728,120.3839,12585.0
2022-04-27 12:10:00,125.43,125.44,125.28,125.33,10465.0,120.3935,120.4031,120.2496,120.2976,10465.0
2022-04-27 12:15:00,125.31,125.44,125.24,125.32,7559.0,120.2784,120.4031,120.2112,120.288,7559.0
2022-04-27 12:20:00,125.33,125.91,125.27,125.83,27967.0,120.2976,120.8543,120.24,120.7775,27967.0
2022-04-27 12:25:00,125.82,125.95,125.75,125.93,28136.0,120.7679,120.8927,120.7007,120.8735,28136.0
2022-04-27 12:30:00,125.95,126.04,125.82,125.88,19992.0,120.8927,120.979,120.7679,120.8255,19992.0
2022-04-27 12:35:00,125.89,125.9,125.71,125.86,15226.0,120.8351,120.8447,120.6623,120.8063,15226.0
2022-04-27 12:40:00,125.88,126.11,125.78,126.02,10376.0,120.8255,121.0462,120.7295,120.9598,10376.0
2022-04-27 12:45:00,126.05,126.08,125.8,125.85,33774.0,120.9886,121.0174,120.7487,120.7967,33774.0
2022-04-27 12:50:00,125.86,125.91,125.79,125.88,13797.0,120.8063,120.8543,120.7391,120.8255,13797.0
2022-04-27 12:55:00,125.88,125.94,125.83,125.92,6610.0,120.8255,120.8831,120.7775,120.8639,6610.0
2022-04-27 13:00:00,125.96,126.04,125.32,126.02,85187.0,120.9023,120.979,120.288,120.9598,85187.0
2022-04-27 13:05:00,125.94,126.07,125.59,125.6,15672.0,120.8831,121.0078,120.5471,120.5567,15672.0
2022-04-27 13:10:00,125.62,125.63,125.38,125.39,14738.0,120.5759,120.5855,120.3455,120.3551,14738.0
2022-04-27 13:15:00,125.52,125.52,125.34,125.43,21149.0,120.4799,120.4799,120.3072,120.3935,21149.0
2022-04-27 13:20:00,125.43,125.63,125.39,125.48,9971.0,120.3935,120.5855,120.3551,120.4415,9971.0
2022-04-27 13:25:00,125.47,125.77,125.19,125.73,46700.0,120.4319,120.7199,120.1632,120.6815,46700.0
2022-04-27 13:30:00,125.76,125.88,125.63,125.71,8153.0,120.7103,120.8255,120.5855,120.6623,8153.0
2022-04-27 13:35:00,125.79,125.88,125.5,125.5,14739.0,120.7391,120.8255,120.4607,120.4607,14739.0
2022-04-27 13:40:00,125.56,125.64,125.44,125.59,5051.0,120.5183,120.5951,120.4031,120.5471,5051.0
2022-04-27 13:45:00,125.58,125.82,125.54,125.8,12667.0,120.5375,120.7679,120.4991,120.7487,12667.0
2022-04-27 13:50:00,125.81,125.96,125.79,125.95,49789.0,120.7583,120.9023,120.7391,120.8927,49789.0
2022-04-27 13:55:00,125.93,125.93,125.79,125.93,12887.0,120.8735,120.8735,120.7391,120.8735,12887.0
2022-04-27 14:00:00,125.92,125.92,125.71,125.78,7522.0,120.8639,120.8639,120.6623,120.7295,7522.0
2022-04-27 14:05:00,125.72,125.86,125.72,125.75,13289.0,120.6719,120.8063,120.6719,120.7007,13289.0
2022-04-27 14:10:00,125.71,125.86,125.64,125.86,4316.0,120.6623,120.8063,120.5951,120.8063,4316.0
2022-04-27 14:15:00,125.76,125.77,125.49,125.57,8169.0,120.7103,120.7199,120.4511,120.5279,8169.0
2022-04-27 14:20:00,125.6,125.72,125.54,125.54,5144.0,120.5567,120.6719,120.4991,120.4991,5144.0
2022-04-27 14:25:00,125.49,125.55,125.45,125.49,4839.0,120.4511,120.5087,120.4127,120.4511,4839.0
2022-04-27 14:30:00,125.45,125.65,125.41,125.61,23358.0,120.4127,120.6047,120.3743,120.5663,23358.0
2022-04-27 14:35:00,125.6,125.63,125.15,125.5,15860.0,120.5567,120.5855,120.1248,120.4607,15860.0
2022-04-27 14:40:00,125.52,125.72,125.5,125.7,6399.0,120.4799,120.6719,120.4607,120.6527,6399.0
2022-04-27 14:45:00,125.72,125.8,125.48,125.54,17806.0,120.6719,120.7487,120.4415,120.4991,17806.0
2022-04-27 14:50:00,125.54,125.56,125.21,125.21,18290.0,120.4991,120.5183,120.1824,120.1824,18290.0
2022-04-27 14:55:00,125.16,125.16,124.82,124.95,22750.0,120.1344,120.1344,119.808,119.9328,22750.0
2022-04-27 15:00:00,124.93,125.02,124.67,124.76,72795.0,119.9136,120.0,119.6641,119.7504,72795.0
2022-04-27 15:05:00,124.76,124.93,124.65,124.77,67214.0,119.7504,119.9136,119.6449,119.76,67214.0
2022-04-27 15:10:00,124.76,124.92,124.64,124.87,50868.0,119.7504,119.904,119.6353,119.856,50868.0
2022-04-27 15:15:00,124.86,124.99,124.63,124.7,61753.0,119.8464,119.9712,119.6257,119.6928,61753.0
2022-04-27 15:20:00,124.74,124.79,124.51,124.69,54970.0,119.7312,119.7792,119.5105,119.6833,54970.0
2022-04-27 15:25:00,124.68,124.87,124.68,124.81,34287.0,119.6737,119.856,119.6737,119.7984,34287.0
2022-04-27 15:30:00,124.76,124.93,124.69,124.73,65390.0,119.7504,119.9136,119.6833,119.7216,65390.0
2022-04-27 15:35:00,124.72,124.83,124.47,124.54,72479.0,119.712,119.8176,119.4721,119.5393,72479.0
2022-04-27 15:40:00,124.57,124.91,124.47,124.83,65843.0,119.5681,119.8944,119.4721,119.8176,65843.0
2022-04-27 15:45:00,124.82,124.98,124.62,124.62,86862.0,119.808,119.9616,119.6161,119.6161,86862.0
2022-04-27 15:50:00,124.58,124.62,124.29,124.51,85515.0,119.5777,119.6161,119.2993,119.5105,85515.0
2022-04-27 15:55:00,124.55,124.71,124.39,124.46,110606.0,119.5489,119.7024,119.3953,119.4625,110606.0
2022-04-28 09:30:00,126.5,126.62,126.1,126.14,27944.0,121.4206,121.5358,121.0366,121.075,27944.0
2022-04-28 09:35:00,126.09,126.29,125.96,126.06,14975.0,121.027,121.219,120.9023,120.9982,14975.0
2022-04-28 09:40:00,125.96,126.19,125.61,125.61,17486.0,120.9023,121.123,120.5663,120.5663,17486.0
2022-04-28 09:45:00,125.68,125.93,125.68,125.73,52225.0,120.6335,120.8735,120.6335,120.6815,52225.0
2022-04-28 09:50:00,125.73,126.07,125.61,126.03,29686.0,120.6815,121.0078,120.5663,120.9694,29686.0
2022-04-28 09:55:00,126.03,126.03,125.78,125.89,14876.0,120.9694,120.9694,120.7295,120.8351,14876.0
2022-04-28 10:00:00,125.89,125.89,125.32,125.32,19733.0,120.8351,120.8351,120.288,120.288,19733.0
2022-04-28 10:05:00,125.35,125.66,125.29,125.56,13950.0,120.3168,120.6143,120.2592,120.5183,13950.0
2022-04-28 10:10:00,125.48,125.63,125.35,125.54,10921.0,120.4415,120.5855,120.3168,120.4991,10921.0
2022-04-28 10:15:00,125.45,125.85,125.34,125.85,20771.0,120.4127,120.7967,120.3072,120.7967,20771.0
2022-04-28 10:20:00,125.79,125.86,125.64,125.66,10812.0,120.7391,120.8063,120.5951,120.6143,10812.0
2022-04-28 10:25:00,125.67,125.68,125.22,125.23,9577.0,120.6239,120.6335,120.192,120.2016,9577.0
2022-04-28 10:30:00,125.2,125.28,125.0,125.04,14657.0,120.1728,120.2496,119.9808,120.0192,14657.0
2022-04-28 10:35:00,125.04,125.29,125.04,125.11,14864.0,120.0192,120.2592,120.0192,120.0864,14864.0
2022-04-28 10:40:00,125.07,125.12,124.9,125.11,7310.0,120.048,120.096,119.8848,120.0864,7310.0
2022-04-28 10:45:00,125.12,125.3,125.11,125.11,8770.0,120.096,120.2688,120.0864,120.0864,8770.0
2022-04-28 10:50:00,125.09,125.2,124.93,125.18,6939.0,120.0672,120.1728,119.9136,120.1536,6939.0
2022-04-28 10:55:00,125.32,125.45,125.31,125.41,3537.0,120.288,120.4127,120.2784,120.3743,3537.0
2022-04-28 11:00:00,125.4,125.61,125.33,125.55,4247.0,120.3647,120.5663,120.2976,120.5087,4247.0
2022-04-28 11:05:00,125.57,125.87,125.48,125.86,12105.0,120.5279,120.8159,120.4415,120.8063,12105.0
2022-04-28 11:10:00,125.84,125.94,125.8,125.93,8090.0,120.7871,120.8831,120.7487,120.8735,8090.0
2022-04-28 11:15:00,125.94,126.1,125.87,126.08,15868.0,120.8831,121.0366,120.8159,121.0174,15868.0
2022-04-28 11:20:00,126.05,126.08,125.92,126.03,6063.0,120.9886,121.0174,120.8639,120.9694,6063.0
2022-04-28 11:25:00,126.03,126.12,125.9,125.97,31061.0,120.9694,121.0558,120.8447,120.9119,31061.0
2022-04-28 11:30:00,125.98,126.09,125.8,126.06,2345.0,120.9215,121.027,120.7487,120.9982,2345.0
2022-04-28 11:35:00,126.09,126.11,125.91,125.91,3820.0,121.027,121.0462,120.8543,120.8543,3820.0
2022-04-28 11:40:00,125.81,125.88,125.74,125.74,6846.0,120.7583,120.8255,120.6911,120.6911,6846.0
2022-04-28 11:45:00,125.69,125.73,125.56,125.73,13175.0,120.6431,120.6815,120.5183,120.6815,13175.0
2022-04-28 11:50:00,125.68,125.98,125.67,125.95,5758.0,120.6335,120.9215,120.6239,120.8927,5758.0
2022-04-28 11:55:00,125.86,125.94,125.79,125.93,8074.0,120.8063,120.8831,120.7391,120.8735,8074.0
2022-04-28 12:00:00,125.97,126.02,125.84,126.0,4418.0,120.9119,120.9598,120.7871,120.9407,4418.0
2022-04-28 12:05:00,125.98,125.98,125.72,125.82,10107.0,120.9215,120.9215,120.6719,120.7679,10107.0
2022-04-28 12:10:00,125.89,126.14,125.85,126.13,80382.0,120.8351,121.075,120.7967,121.0654,80382.0
2022-04-28 12:15:00,126.15,126.38,126.13,126.37,11147.0,121.0846,121.3054,121.0654,121.2958,11147.0
2022-04-28 12:20:00,126.38,126.5,126.34,126.48,5685.0,121.3054,121.4206,121.267,121.4014,5685.0
2022-04-28 12:25:00,126.51,126.71,126.51,126.7,6992.0,121.4302,121.6221,121.4302,121.6125,6992.0
2022-04-28 12:30:00,126.72,126.89,126.69,126.89,6549.0,121.6317,121.7949,121.6029,121.7949,6549.0
2022-04-28 12:35:00,126.92,127.02,126.88,127.0,11356.0,121.8237,121.9197,121.7853,121.9005,11356.0
2022-04-28 12:40:00,127.02,127.17,127.02,127.17,7417.0,121.9197,122.0637,121.9197,122.0637,7417.0
2022-04-28 12:45:00,127.23,127.48,127.23,127.31,32812.0,122.1213,122.3612,122.1213,122.198,32812.0
2022-04-28 12:50:00,127.32,127.35,127.15,127.34,82621.0,122.2076,122.2364,122.0445,122.2268,82621.0
2022-04-28 12:55:00,127.32,127.41,127.23,127.41,6397.0,122.2076,122.294,122.1213,122.294,6397.0
2022-04-28 13:00:00,127.45,127.55,127.33,127.49,21112.0,122.3324,122.4284,122.2172,122.3708,21112.0
2022-04-28 13:05:00,127.53,127.7,127.46,127.68,7588.0,122.4092,122.5724,122.342,122.5532,7588.0
2022-04-28 13:10:00,127.69,127.94,127.69,127.91,14264.0,122.5628,122.8028,122.5628,122.774,14264.0
2022-04-28 13:15:00,127.94,127.94,127.71,127.91,14414.0,122.8028,122.8028,122.582,122.774,14414.0
2022-04-28 13:20:00,127.9,127.9,127.71,127.8,4419.0,122.7644,122.7644,122.582,122.6684,4419.0
2022-04-28 13:25:00,127.8,127.93,127.8,127.91,2821.0,122.6684,122.7932,122.6684,122.774,2821.0
2022-04-28 13:30:00,127.91,127.96,127.77,127.88,23978.0,122.774,122.8219,122.6396,122.7452,23978.0
2022-04-28 13:35:00,127.89,128.08,127.85,128.05,23423.0,122.7548,122.9371,122.7164,122.9083,23423.0
2022-04-28 13:40:00,128.09,128.09,127.78,127.82,14168.0,122.9467,122.9467,122.6492,122.6876,14168.0
2022-04-28 13:45:00,127.83,128.01,127.83,127.99,1966.0,122.6972,122.8699,122.6972,122.8507,1966.0
2022-04-28 13:50:00,127.97,128.0,127.78,127.81,13307.0,122.8315,122.8603,122.6492,122.678,13307.0
2022-04-28 13:55:00,127.82,127.9,127.76,127.89,6425.0,122.6876,122.7644,122.63,122.7548,6425.0
2022-04-28 14:00:00,127.92,127.97,127.85,127.94,13695.0,122.7836,122.8315,122.7164,122.8028,13695.0
2022-04-28 14:05:00,127.94,127.98,127.81,127.91,14548.0,122.8028,122.8411,122.678,122.774,14548.0
2022-04-28 14:10:00,127.92,128.03,127.89,127.91,6841.0,122.7836,122.8891,122.7548,122.774,6841.0
2022-04-28 14:15:00,127.93,128.01,127.83,127.97,8625.0,122.7932,122.8699,122.6972,122.8315,8625.0
2022-04-28 14:20:00,128.04,128.1,127.91,128.1,62962.0,122.8987,122.9563,122.774,122.9563,62962.0
2022-04-28 14:25:00,128.1,128.1,127.98,128.06,29136.0,122.9563,122.9563,122.8411,122.9179,29136.0
2022-04-28 14:30:00,128.05,128.12,127.95,128.03,44683.0,122.9083,122.9755,122.8124,122.8891,44683.0
2022-04-28 14:35:00,128.03,128.17,128.03,128.14,7640.0,122.8891,123.0235,122.8891,122.9947,7640.0
2022-04-28 14:40:00,128.18,128.33,128.17,128.32,16358.0,123.0331,123.1771,123.0235,123.1675,16358.0
2022-04-28 14:45:00,128.31,128.41,128.29,128.41,9714.0,123.1579,123.2539,123.1387,123.2539,9714.0
2022-04-28 14:50:00,128.41,128.51,128.27,128.27,9218.0,123.2539,123.3499,123.1195,123.1195,9218.0
2022-04-28 14:55:00,128.25,128.39,128.23,128.37,10206.0,123.1003,123.2347,123.0811,123.2155,10206.0
2022-04-28 15:00:00,128.34,128.51,128.28,128.41,36143.0,123.1867,123.3499,123.1291,123.2539,36143.0
2022-04-28 15:05:00,128.43,128.58,128.43,128.52,46290.0,123.2731,123.4171,123.2731,123.3595,46290.0
2022-04-28 15:10:00,128.52,128.52,128.39,128.45,59678.0,123.3595,123.3595,123.2347,123.2923,59678.0
2022-04-28 15:15:00,128.43,128.58,128.38,128.58,27366.0,123.2731,123.4171,123.2251,123.4171,27366.0
2022-04-28 15:20:00,128.57,128.7,128.52,128.69,31890.0,123.4075,123.5322,123.3595,123.5226,31890.0
2022-04-28 15:25:00,128.7,128.7,128.43,128.44,28599.0,123.5322,123.5322,123.2731,123.2827,28599.0
2022-04-28 15:30:00,128.46,128.47,128.21,128.22,55747.0,123.3019,123.3115,123.0619,123.0715,55747.0
2022-04-28 15:35:00,128.22,128.3,128.06,128.12,56773.0,123.0715,123.1483,122.9179,122.9755,56773.0
2022-04-28 15:40:00,128.17,128.35,128.03,128.04,43088.0,123.0235,123.1963,122.8891,122.8987,43088.0
2022-04-28 15:45:00,128.07,128.24,127.91,128.0,63641.0,122.9275,123.0907,122.774,122.8603,63641.0
2022-04-28 15:50:00,128.01,128.01,127.77,127.94,65779.0,122.8699,122.8699,122.6396,122.8028,65779.0
2022-04-28 15:55:00,127.88,128.06,127.66,128.06,76264.0,122.7452,122.9179,122.534,122.9179,76264.0
2022-04-29 09:30:00,127.15,127.43,126.84,127.39,50567.0,122.0445,122.3132,121.7469,122.2748,50567.0
2022-04-29 09:35:00,127.42,127.47,127.14,127.25,11900.0,122.3036,122.3516,122.0349,122.1405,11900.0
2022-04-29 09:40:00,127.32,127.4,126.9,126.9,4650.0,122.2076,122.2844,121.8045,121.8045,4650.0
2022-04-29 09:45:00,126.89,127.25,126.89,127.22,46779.0,121.7949,122.1405,121.7949,122.1117,46779.0
2022-04-29 09:50:00,127.22,127.38,127.08,127.26,15766.0,122.1117,122.2652,121.9773,122.1501,15766.0
2022-04-29 09:55:00,127.28,127.88,127.28,127.8,31000.0,122.1693,122.7452,122.1693,122.6684,31000.0
2022-04-29 10:00:00,127.86,127.86,127.58,127.59,14201.0,122.726,122.726,122.4572,122.4668,14201.0
2022-04-29 10:05:00,127.6,127.65,127.34,127.46,17720.0,122.4764,122.5244,122.2268,122.342,17720.0
2022-04-29 10:10:00,127.44,127.54,127.28,127.31,18140.0,122.3228,122.4188,122.1693,122.198,18140.0
2022-04-29 10:15:00,127.32,127.43,126.69,126.73,28248.0,122.2076,122.3132,121.6029,121.6413,28248.0
2022-04-29 10:20:00,126.72,126.76,126.53,126.62,17892.0,121.6317,121.6701,121.4494,121.5358,17892.0
2022-04-29 10:25:00,126.52,126.57,126.32,126.33,10777.0,121.4398,121.4878,121.2478,121.2574,10777.0
2022-04-29 10:30:00,126.33,126.41,126.27,126.28,15859.0,121.2574,121.3342,121.1998,121.2094,15859.0
2022-04-29 10:35:00,126.3,126.4,126.14,126.38,8094.0,121.2286,121.3246,121.075,121.3054,8094.0
2022-04-29 10:40:00,126.31,126.35,126.19,126.33,2439.0,121.2382,121.2766,121.123,121.2574,2439.0
2022-04-29 10:45:00,126.27,126.28,126.1,126.12,13031.0,121.1998,121.2094,121.0366,121.0558,13031.0
2022-04-29 10:50:00,126.12,126.24,126.05,126.2,8799.0,121.0558,121.171,120.9886,121.1326,8799.0
2022-04-29 10:55:00,126.21,126.34,126.15,126.27,11364.0,121.1422,121.267,121.0846,121.1998,11364.0
2022-04-29 11:00:00,126.26,126.26,126.0,126.13,12084.0,121.1902,121.1902,120.9407,121.0654,12084.0
2022-04-29 11:05:00,126.15,126.38,126.09,126.14,5400.0,121.0846,121.3054,121.027,121.075,5400.0
2022-04-29 11:10:00,126.14,126.23,125.95,126.21,9000.0,121.075,121.1614,120.8927,121.1422,9000.0
2022-04-29 11:15:00,126.13,126.23,126.07,126.17,10425.0,121.0654,121.1614,121.0078,121.1038,10425.0
2022-04-29 11:20:00,126.25,126.39,126.11,126.29,9579.0,121.1806,121.315,121.0462,121.219,9579.0
2022-04-29 11:25:00,126.26,126.32,126.19,126.32,3875.0,121.1902,121.2478,121.123,121.2478,3875.0
2022-04-29 11:30:00,126.39,126.69,126.39,126.49,8891.0,121.315,121.6029,121.315,121.411,8891.0
2022-04-29 11:35:00,126.48,126.52,126.38,126.42,10869.0,121.4014,121.4398,121.3054,121.3438,10869.0
2022-04-29 11:40:00,126.35,126.58,126.31,126.55,7364.0,121.2766,121.4974,121.2382,121.4686,7364.0
2022-04-29 11:45:00,126.65,126.73,126.44,126.48,34150.0,121.5646,121.6413,121.363,121.4014,34150.0
2022-04-29 11:50:00,126.46,126.55,126.35,126.47,107695.0,121.3822,121.4686,121.2766,121.3918,107695.0
2022-04-29 11:55:00,126.49,126.49,126.19,126.23,12438.0,121.411,121.411,121.123,121.1614,12438.0
2022-04-29 12:00:00,126.2,126.21,125.78,125.81,17084.0,121.1326,121.1422,120.7295,120.7583,17084.0
2022-04-29 12:05:00,125.82,125.84,125.72,125.73,9743.0,120.7679,120.7871,120.6719,120.6815,9743.0
2022-04-29 12:10:00,125.72,125.87,125.72,125.79,7187.0,120.6719,120.8159,120.6719,120.7391,7187.0
2022-04-29 12:15:00,125.78,125.83,125.69,125.69,23037.0,120.7295,120.7775,120.6431,120.6431,23037.0
2022-04-29 12:20:00,125.74,125.84,125.67,125.84,15668.0,120.6911,120.7871,120.6239,120.7871,15668.0
2022-04-29 12:25:00,125.85,125.93,125.68,125.75,11726.0,120.7967,120.8735,120.6335,120.7007,11726.0
2022-04-29 12:30:00,125.7,125.76,125.61,125.69,6768.0,120.6527,120.7103,120.5663,120.6431,6768.0
2022-04-29 12:35:00,125.69,125.75,125.61,125.74,5700.0,120.6431,120.7007,120.5663,120.6911,5700.0
2022-04-29 12:40:00,125.69,125.7,125.51,125.51,8053.0,120.6431,120.6527,120.4703,120.4703,8053.0
2022-04-29 12:45:00,125.54,125.61,125.5,125.56,6682.0,120.4991,120.5663,120.4607,120.5183,6682.0
2022-04-29 12:50:00,125.52,125.54,125.3,125.3,12860.0,120.4799,120.4991,120.2688,120.2688,12860.0
2022-04-29 12:55:00,125.31,125.48,125.31,125.43,7920.0,120.2784,120.4415,120.2784,120.3935,7920.0
2022-04-29 13:00:00,125.46,125.69,125.45,125.62,12891.0,120.4223,120.6431,120.4127,120.5759,12891.0
2022-04-29 13:05:00,125.64,125.64,125.36,125.42,10699.0,120.5951,120.5951,120.3263,120.3839,10699.0
2022-04-29 13:10:00,125.4,125.52,125.35,125.52,34491.0,120.3647,120.4799,120.3168,120.4799,34491.0
2022-04-29 13:15:00,125.54,125.64,125.5,125.63,23606.0,120.4991,120.5951,120.4607,120.5855,23606.0
2022-04-29 13:20:00,125.58,125.86,125.57,125.85,12786.0,120.5375,120.8063,120.5279,120.7967,12786.0
2022-04-29 13:25:00,125.84,125.97,125.74,125.75,5900.0,120.7871,120.9119,120.6911,120.7007,5900.0
2022-04-29 13:30:00,125.72,125.88,125.72,125.85,5774.0,120.6719,120.8255,120.6719,120.7967,5774.0
2022-04-29 13:35:00,125.81,126.05,125.81,125.85,9942.0,120.7583,120.9886,120.7583,120.7967,9942.0
2022-04-29 13:40:00,125.85,125.86,125.54,125.58,10394.0,120.7967,120.8063,120.4991,120.5375,10394.0
2022-04-29 13:45:00,125.61,125.61,125.44,125.44,8790.0,120.5663,120.5663,120.4031,120.4031,8790.0
2022-04-29 13:50:00,125.47,125.53,125.4,125.42,10356.0,120.4319,120.4895,120.3647,120.3839,10356.0
2022-04-29 13:55:00,125.4,125.45,125.35,125.42,19459.0,120.3647,120.4127,120.3168,120.3839,19459.0
2022-04-29 14:00:00,125.43,125.43,125.22,125.26,10483.0,120.3935,120.3935,120.192,120.2304,10483.0
2022-04-29 14:05:00,125.28,125.28,125.17,125.19,15951.0,120.2496,120.2496,120.144,120.1632,15951.0
2022-04-29 14:10:00,125.12,125.32,125.09,125.28,8866.0,120.096,120.288,120.0672,120.2496,8866.0
2022-04-29 14:15:00,125.3,125.52,125.26,125.27,9346.0,120.2688,120.4799,120.2304,120.24,9346.0
2022-04-29 14:20:00,125.21,125.22,125.07,125.08,11021.0,120.1824,120.192,120.048,120.0576,11021.0
2022-04-29 14:25:00,125.11,125.19,125.09,125.16,17505.0,120.0864,120.1632,120.0672,120.1344,17505.0
2022-04-29 14:30:00,125.13,125.19,125.03,125.1,7212.0,120.1056,120.1632,120.0096,120.0768,7212.0
2022-04-29 14:35:00,125.05,125.14,124.88,124.9,6806.0,120.0288,120.1152,119.8656,119.8848,6806.0
2022-04-29 14:40:00,124.89,124.96,124.89,124.96,9670.0,119.8752,119.9424,119.8752,119.9424,9670.0
2022-04-29 14:45:00,124.93,124.94,124.67,124.67,21685.0,119.9136,119.9232,119.6641,119.6641,21685.0
2022-04-29 14:50:00,124.71,124.73,124.59,124.59,7304.0,119.7024,119.7216,119.5873,119.5873,7304.0
2022-04-29 14:55:00,124.57,124.84,124.53,124.78,16474.0,119.5681,119.8272,119.5297,119.7696,16474.0
2022-04-29 15:00:00,124.76,124.78,124.61,124.69,9988.0,119.7504,119.7696,119.6065,119.6833,9988.0
2022-04-29 15:05:00,124.7,124.7,124.4,124.42,13008.0,119.6928,119.6928,119.4049,119.4241,13008.0
2022-04-29 15:10:00,124.42,124.47,124.22,124.28,15990.0,119.4241,119.4721,119.2321,119.2897,15990.0
2022-04-29 15:15:00,124.26,124.55,124.26,124.52,29581.0,119.2705,119.5489,119.2705,119.5201,29581.0
2022-04-29 15:20:00,124.55,124.55,124.33,124.5,13379.0,119.5489,119.5489,119.3377,119.5009,13379.0
2022-04-29 15:25:00,124.46,124.56,124.24,124.25,33938.0,119.4625,119.5585,119.2513,119.2609,33938.0
2022-04-29 15:30:00,124.23,124.51,124.16,124.39,74157.0,119.2417,119.5105,119.1745,119.3953,74157.0
2022-04-29 15:35:00,124.38,124.55,124.26,124.41,145348.0,119.3857,119.5489,119.2705,119.4145,145348.0
2022-04-29 15:40:00,124.4,124.55,124.26,124.27,51295.0,119.4049,119.5489,119.2705,119.2801,51295.0
2022-04-29 15:45:00,124.26,124.33,123.88,123.9,86636.0,119.2705,119.3377,118.9058,118.925,86636.0
2022-04-29 15:50:00,123.89,123.89,123.39,123.5,107182.0,118.9154,118.9154,118.4355,118.541,107182.0
2022-04-29 15:55:00,123.49,123.58,123.29,123.57,187542.0,118.5314,118.6178,118.3395,118.6082,187542.0
2022-05-02 09:30:00,123.46,123.96,123.46,123.49,42771.0,118.5026,118.9826,118.5026,118.5314,42771.0
2022-05-02 09:35:00,123.45,123.45,122.97,123.41,19187.0,118.493,118.493,118.0323,118.4546,19187.0
2022-05-02 09:40:00,123.43,124.19,123.05,123.9,15396.0,118.4738,119.2033,118.1091,118.925,15396.0
2022-05-02 09:45:00,123.9,124.08,123.52,123.68,46150.0,118.925,119.0977,118.5602,118.7138,46150.0
2022-05-02 09:50:00,123.66,124.0,123.49,124.0,38176.0,118.6946,119.021,118.5314,119.021,38176.0
2022-05-02 09:55:00,123.97,124.23,123.79,123.94,40017.0,118.9922,119.2417,118.8194,118.9634,40017.0
2022-05-02 10:00:00,123.95,124.22,123.72,124.18,36796.0,118.973,119.2321,118.7522,119.1937,36796.0
2022-05-02 10:05:00,124.14,124.15,123.43,123.58,9090.0,119.1553,119.1649,118.4738,118.6178,9090.0
2022-05-02 10:10:00,123.52,123.73,123.39,123.52,11230.0,118.5602,118.7618,118.4355,118.5602,11230.0
2022-05-02 10:15:00,123.52,124.06,123.38,123.97,16413.0,118.5602,119.0785,118.4259,118.9922,16413.0
2022-05-02 10:20:00,124.01,124.41,123.79,124.39,78160.0,119.0306,119.4145,118.8194,119.3953,78160.0
2022-05-02 10:25:00,124.37,124.85,124.29,124.67,37352.0,119.3761,119.8368,119.2993,119.6641,37352.0
2022-05-02 10:30:00,124.71,125.08,124.71,124.86,13926.0,119.7024,120.0576,119.7024,119.8464,13926.0
2022-05-02 10:35:00,124.92,124.92,124.56,124.71,11843.0,119.904,119.904,119.5585,119.7024,11843.0
2022-05-02 10:40:00,124.78,124.96,124.48,124.53,15934.0,119.7696,119.9424,119.4817,119.5297,15934.0
2022-05-02 10:45:00,124.48,124.61,124.37,124.43,14954.0,119.4817,119.6065,119.3761,119.4337,14954.0
2022-05-02 10:50:00,124.45,124.45,124.21,124.32,11973.0,119.4529,119.4529,119.2225,119.3281,11973.0
2022-05-02 10:55:00,124.17,124.44,123.96,123.96,13946.0,119.1841,119.4433,118.9826,118.9826,13946.0
2022-05-02 11:00:00,124.0,124.03,123.54,123.54,12938.0,119.021,119.0498,118.5794,118.5794,12938.0
2022-05-02 11:05:00,123.52,123.85,123.52,123.72,19520.0,118.5602,118.877,118.5602,118.7522,19520.0
2022-05-02 11:10:00,123.75,123.9,123.54,123.9,5459.0,118.781,118.925,118.5794,118.925,5459.0
2022-05-02 11:15:00,123.83,123.83,123.19,123.29,2080.0,118.8578,118.8578,118.2435,118.3395,2080.0
2022-05-02 11:20:00,123.31,123.47,123.24,123.41,12773.0,118.3587,118.5122,118.2915,118.4546,12773.0
2022-05-02 11:25:00,123.43,123.6,123.21,123.36,17414.0,118.4738,118.637,118.2627,118.4067,17414.0
2022-05-02 11:30:00,123.39,123.61,123.18,123.45,40976.0,118.4355,118.6466,118.2339,118.493,40976.0
2022-05-02 11:35:00,123.45,123.7,123.22,123.22,20976.0,118.493,118.733,118.2723,118.2723,20976.0
2022-05-02 11:40:00,123.23,123.51,123.07,123.35,13630.0,118.2819,118.5506,118.1283,118.3971,13630.0
2022-05-02 11:45:00,123.3,123.54,123.28,123.33,3765.0,118.3491,118.5794,118.3299,118.3779,3765.0
2022-05-02 11:50:00,123.31,123.58,123.28,123.5,17806.0,118.3587,118.6178,118.3299,118.541,17806.0
2022-05-02 11:55:00,123.49,123.74,123.41,123.67,13587.0,118.5314,118.7714,118.4546,118.7042,13587.0
2022-05-02 12:00:00,123.67,123.82,123.1,123.19,16124.0,118.7042,118.8482,118.1571,118.2435,16124.0
2022-05-02 12:05:00,123.17,123.36,123.16,123.33,9804.0,118.2243,118.4067,118.2147,118.3779,9804.0
2022-05-02 12:10:00,123.37,123.41,123.23,123.39,10823.0,118.4163,118.4546,118.2819,118.4355,10823.0
2022-05-02 12:15:00,123.37,123.75,123.29,123.75,12936.0,118.4163,118.781,118.3395,118.781,12936.0
2022-05-02 12:20:00,123.75,123.94,123.67,123.67,18710.0,118.781,118.9634,118.7042,118.7042,18710.0
2022-05-02 12:25:00,123.62,123.62,123.45,123.57,2748.0,118.6562,118.6562,118.493,118.6082,2748.0
2022-05-02 12:30:00,123.65,123.77,123.52,123.74,14764.0,118.685,118.8002,118.5602,118.7714,14764.0
2022-05-02 12:35:00,123.8,123.87,123.43,123.43,12182.0,118.829,118.8962,118.4738,118.4738,12182.0
2022-05-02 12:40:00,123.45,123.57,123.32,123.37,10836.0,118.493,118.6082,118.3683,118.4163,10836.0
2022-05-02 12:45:00,123.36,123.42,123.24,123.31,10240.0,118.4067,118.4642,118.2915,118.3587,10240.0
2022-05-02 12:50:00,123.28,123.33,123.03,123.08,10144.0,118.3299,118.3779,118.0899,118.1379,10144.0
2022-05-02 12:55:00,123.07,123.23,122.81,122.9,18946.0,118.1283,118.2819,117.8787,117.9651,18946.0
2022-05-02 13:00:00,122.93,122.94,122.61,122.7,58160.0,117.9939,118.0035,117.6868,117.7732,58160.0
2022-05-02 13:05:00,122.72,123.11,122.72,123.05,22335.0,117.7924,118.1667,117.7924,118.1091,22335.0
2022-05-02 13:10:00,122.95,123.19,122.95,123.09,4474.0,118.0131,118.2435,118.0131,118.1475,4474.0
2022-05-02 13:15:00,123.07,123.09,122.89,122.92,9282.0,118.1283,118.1475,117.9555,117.9843,9282.0
2022-05-02 13:20:00,122.94,122.94,122.77,122.77,2742.0,118.0035,118.0035,117.8403,117.8403,2742.0
2022-05-02 13:25:00,122.78,122.94,122.69,122.8,5126.0,117.8499,118.0035,117.7636,117.8691,5126.0
2022-05-02 13:30:00,122.72,123.02,122.66,122.67,4686.0,117.7924,118.0803,117.7348,117.7444,4686.0
2022-05-02 13:35:00,122.66,122.76,122.56,122.61,15416.0,117.7348,117.8307,117.6388,117.6868,15416.0
2022-05-02 13:40:00,122.64,122.74,122.47,122.48,9478.0,117.7156,117.8116,117.5524,117.562,9478.0
2022-05-02 13:45:00,122.47,122.53,122.26,122.36,15558.0,117.5524,117.61,117.3508,117.4468,15558.0
2022-05-02 13:50:00,122.31,122.39,122.23,122.26,19313.0,117.3988,117.4756,117.322,117.3508,19313.0
2022-05-02 13:55:00,122.26,122.45,122.26,122.45,11726.0,117.3508,117.5332,117.3508,117.5332,11726.0
2022-05-02 14:00:00,122.42,122.64,122.25,122.63,11520.0,117.5044,117.7156,117.3412,117.706,11520.0
2022-05-02 14:05:00,122.66,122.79,122.47,122.47,7668.0,117.7348,117.8595,117.5524,117.5524,7668.0
2022-05-02 14:10:00,122.41,122.45,122.0,122.02,9276.0,117.4948,117.5332,117.1013,117.1205,9276.0
2022-05-02 14:15:00,122.02,122.02,121.87,121.91,24146.0,117.1205,117.1205,116.9765,117.0149,24146.0
2022-05-02 14:20:00,121.89,122.12,121.86,122.06,6995.0,116.9957,117.2164,116.9669,117.1589,6995.0
2022-05-02 14:25:00,122.04,122.07,121.93,122.03,6326.0,117.1397,117.1685,117.0341,117.1301,6326.0
2022-05-02 14:30:00,122.02,122.24,121.95,122.18,33489.0,117.1205,117.3316,117.0533,117.274,33489.0
2022-05-02 14:35:00,122.11,122.18,121.98,122.05,28927.0,117.2068,117.274,117.0821,117.1493,28927.0
2022-05-02 14:40:00,122.05,122.12,121.72,121.75,23889.0,117.1493,117.2164,116.8325,116.8613,23889.0
2022-05-02 14:45:00,121.87,122.27,121.87,122.16,29940.0,116.9765,117.3604,116.9765,117.2548,29940.0
2022-05-02 14:50:00,122.2,122.54,122.01,122.39,35507.0,117.2932,117.6196,117.1109,117.4756,35507.0
2022-05-02 14:55:00,122.39,122.43,122.03,122.16,29548.0,117.4756,117.514,117.1301,117.2548,29548.0
2022-05-02 15:00:00,122.17,122.61,122.17,122.51,60205.0,117.2644,117.6868,117.2644,117.5908,60205.0
2022-05-02 15:05:00,122.56,122.92,122.45,122.82,34822.0,117.6388,117.9843,117.5332,117.8883,34822.0
2022-05-02 15:10:00,122.82,123.33,122.82,123.31,43271.0,117.8883,118.3779,117.8883,118.3587,43271.0
2022-05-02 15:15:00,123.31,123.46,123.16,123.39,34073.0,118.3587,118.5026,118.2147,118.4355,34073.0
2022-05-02 15:20:00,123.44,123.87,123.44,123.84,36827.0,118.4834,118.8962,118.4834,118.8674,36827.0
2022-05-02 15:25:00,123.81,123.98,123.68,123.82,39783.0,118.8386,119.0018,118.7138,118.8482,39783.0
2022-05-02 15:30:00,123.83,124.3,123.83,124.28,78623.0,118.8578,119.3089,118.8578,119.2897,78623.0
2022-05-02 15:35:00,124.31,124.36,123.94,124.01,46817.0,119.3185,119.3665,118.9634,119.0306,46817.0
2022-05-02 15:40:00,124.06,124.25,123.74,123.75,50061.0,119.0785,119.2609,118.7714,118.781,50061.0
2022-05-02 15:45:00,123.73,124.27,123.67,124.21,94976.0,118.7618,119.2801,118.7042,119.2225,94976.0
2022-05-02 15:50:00,124.25,124.5,124.15,124.47,121643.0,119.2609,119.5009,119.1649,119.4721,121643.0
2022-05-02 15:55:00,124.43,124.57,124.31,124.54,164535.0,119.4337,119.5681,119.3185,119.5393,164535.0
2022-05-03 09:30:00,124.2,124.75,124.2,124.75,26739.0,119.2129,119.7408,119.2129,119.7408,26739.0
2022-05-03 09:35:00,124.65,124.65,124.14,124.34,6632.0,119.6449,119.6449,119.1553,119.3473,6632.0
2022-05-03 09:40:00,124.22,124.49,124.18,124.23,7802.0,119.2321,119.4913,119.1937,119.2417,7802.0
2022-05-03 09:45:00,124.19,124.21,123.92,124.18,11553.0,119.2033,119.2225,118.9442,119.1937,11553.0
2022-05-03 09:50:00,124.01,124.43,124.01,124.39,19398.0,119.0306,119.4337,119.0306,119.3953,19398.0
2022-05-03 09:55:00,124.4,124.64,124.23,124.61,22853.0,119.4049,119.6353,119.2417,119.6065,22853.0
2022-05-03 10:00:00,124.62,124.83,124.62,124.75,21174.0,119.6161,119.8176,119.6161,119.7408,21174.0
2022-05-03 10:05:00,124.77,124.84,124.21,124.23,38313.0,119.76,119.8272,119.2225,119.2417,38313.0
2022-05-03 10:10:00,124.21,124.53,124.13,124.53,14346.0,119.2225,119.5297,119.1457,119.5297,14346.0
2022-05-03 10:15:00,124.5,124.5,124.17,124.43,13127.0,119.5009,119.5009,119.1841,119.4337,13127.0
2022-05-03 10:20:00,124.44,124.61,124.26,124.39,14354.0,119.4433,119.6065,119.2705,119.3953,14354.0
2022-05-03 10:25:00,124.44,124.74,124.36,124.72,18422.0,119.4433,119.7312,119.3665,119.712,18422.0
2022-05-03 10:30:00,124.74,124.97,124.6,124.91,18687.0,119.7312,119.952,119.5969,119.8944,18687.0
2022-05-03 10:35:00,124.92,124.93,124.62,124.62,4049.0,119.904,119.9136,119.6161,119.6161,4049.0
2022-05-03 10:40:00,124.59,124.59,124.29,124.33,10625.0,119.5873,119.5873,119.2993,119.3377,10625.0
2022-05-03 10:45:00,124.24,124.32,124.09,124.19,6273.0,119.2513,119.3281,119.1073,119.2033,6273.0
2022-05-03 10:50:00,124.2,124.49,124.15,124.38,14157.0,119.2129,119.4913,119.1649,119.3857,14157.0
2022-05-03 10:55:00,124.41,124.56,124.34,124.5,8218.0,119.4145,119.5585,119.3473,119.5009,8218.0
2022-05-03 11:00:00,124.5,124.77,124.36,124.77,6927.0,119.5009,119.76,119.3665,119.76,6927.0
2022-05-03 11:05:00,124.84,125.24,124.75,125.18,20929.0,119.8272,120.2112,119.7408,120.1536,20929.0
2022-05-03 11:10:00,125.2,125.2,124.96,125.1,8896.0,120.1728,120.1728,119.9424,120.0768,8896.0
2022-05-03 11:15:00,125.24,125.33,125.03,125.21,22808.0,120.2112,120.2976,120.0096,120.1824,22808.0
2022-05-03 11:20:00,125.21,125.48,125.21,125.47,9204.0,120.1824,120.4415,120.1824,120.4319,9204.0
2022-05-03 11:25:00,125.45,125.52,125.3,125.32,7091.0,120.4127,120.4799,120.2688,120.288,7091.0
2022-05-03 11:30:00,125.36,125.62,125.36,125.54,8745.0,120.3263,120.5759,120.3263,120.4991,8745.0
2022-05-03 11:35:00,125.57,125.57,125.22,125.27,10368.0,120.5279,120.5279,120.192,120.24,10368.0
2022-05-03 11:40:00,125.3,125.5,125.3,125.34,5073.0,120.2688,120.4607,120.2688,120.3072,5073.0
2022-05-03 11:45:00,125.23,125.28,125.17,125.25,7219.0,120.2016,120.2496,120.144,120.2208,7219.0
2022-05-03 11:50:00,125.3,125.35,125.22,125.31,2711.0,120.2688,120.3168,120.192,120.2784,2711.0
2022-05-03 11:55:00,125.35,125.38,125.23,125.35,17461.0,120.3168,120.3455,120.2016,120.3168,17461.0
2022-05-03 12:00:00,125.35,125.59,125.3,125.49,11461.0,120.3168,120.5471,120.2688,120.4511,11461.0
2022-05-03 12:05:00,125.51,125.53,124.76,124.84,28287.0,120.4703,120.4895,119.7504,119.8272,28287.0
2022-05-03 12:10:00,124.83,125.01,124.79,124.97,6716.0,119.8176,119.9904,119.7792,119.952,6716.0
2022-05-03 12:15:00,124.96,125.08,124.88,125.05,21939.0,119.9424,120.0576,119.8656,120.0288,21939.0
2022-05-03 12:20:00,125.04,125.2,125.04,125.14,14179.0,120.0192,120.1728,120.0192,120.1152,14179.0
2022-05-03 12:25:00,125.07,125.29,125.04,125.06,22327.0,120.048,120.2592,120.0192,120.0384,22327.0
2022-05-03 12:30:00,124.88,125.07,124.83,124.99,10449.0,119.8656,120.048,119.8176,119.9712,10449.0
2022-05-03 12:35:00,124.98,125.17,124.94,125.04,6018.0,119.9616,120.144,119.9232,120.0192,6018.0
2022-05-03 12:40:00,125.0,125.16,125.0,125.13,5793.0,119.9808,120.1344,119.9808,120.1056,5793.0
2022-05-03 12:45:00,125.02,125.17,124.91,124.99,15488.0,120.0,120.144,119.8944,119.9712,15488.0
2022-05-03 12:50:00,125.04,125.08,124.94,124.94,4251.0,120.0192,120.0576,119.9232,119.9232,4251.0
2022-05-03 12:55:00,124.88,125.09,124.81,125.05,3016.0,119.8656,120.0672,119.7984,120.0288,3016.0
2022-05-03 13:00:00,125.09,125.32,125.09,125.12,7278.0,120.0672,120.288,120.0672,120.096,7278.0
2022-05-03 13:05:00,125.18,125.27,125.07,125.27,2254.0,120.1536,120.24,120.048,120.24,2254.0
2022-05-03 13:10:00,125.29,125.44,125.24,125.4,5989.0,120.2592,120.4031,120.2112,120.3647,5989.0
2022-05-03 13:15:00,125.43,125.54,125.43,125.47,4361.0,120.3935,120.4991,120.3935,120.4319,4361.0
2022-05-03 13:20:00,125.46,125.56,125.22,125.34,10127.0,120.4223,120.5183,120.192,120.3072,10127.0
2022-05-03 13:25:00,125.31,125.36,125.21,125.21,4586.0,120.2784,120.3263,120.1824,120.1824,4586.0
2022-05-03 13:30:00,125.29,125.38,125.26,125.38,3201.0,120.2592,120.3455,120.2304,120.3455,3201.0
2022-05-03 13:35:00,125.4,125.48,125.38,125.48,2827.0,120.3647,120.4415,120.3455,120.4415,2827.0
2022-05-03 13:40:00,125.41,125.51,125.35,125.5,6580.0,120.3743,120.4703,120.3168,120.4607,6580.0
2022-05-03 13:45:00,125.48,125.54,125.35,125.39,7646.0,120.4415,120.4991,120.3168,120.3551,7646.0
2022-05-03 13:50:00,125.38,125.38,125.19,125.27,4334.0,120.3455,120.3455,120.1632,120.24,4334.0
2022-05-03 13:55:00,125.25,125.26,125.17,125.24,7210.0,120.2208,120.2304,120.144,120.2112,7210.0
2022-05-03 14:00:00,125.22,125.23,124.97,124.97,13779.0,120.192,120.2016,119.952,119.952,13779.0
2022-05-03 14:05:00,124.9,124.95,124.84,124.95,28986.0,119.8848,119.9328,119.8272,119.9328,28986.0
2022-05-03 14:10:00,124.91,124.91,124.67,124.67,13737.0,119.8944,119.8944,119.6641,119.6641,13737.0
2022-05-03 14:15:00,124.65,124.65,124.5,124.52,12930.0,119.6449,119.6449,119.5009,119.5201,12930.0
2022-05-03 14:20:00,124.56,124.58,124.43,124.53,14191.0,119.5585,119.5777,119.4337,119.5297,14191.0
2022-05-03 14:25:00,124.52,124.53,124.45,124.49,7242.0,119.5201,119.5297,119.4529,119.4913,7242.0
2022-05-03 14:30:00,124.48,124.71,124.47,124.71,456747.0,119.4817,119.7024,119.4721,119.7024,456747.0
2022-05-03 14:35:00,124.7,124.94,124.54,124.56,9040.0,119.6928,119.9232,119.5393,119.5585,9040.0
2022-05-03 14:40:00,124.49,124.74,124.26,124.69,15428.0,119.4913,119.7312,119.2705,119.6833,15428.0
2022-05-03 14:45:00,124.65,124.78,124.42,124.76,10851.0,119.6449,119.7696,119.4241,119.7504,10851.0
2022-05-03 14:50:00,124.73,125.06,124.69,124.94,5651.0,119.7216,120.0384,119.6833,119.9232,5651.0
2022-05-03 14:55:00,124.96,125.32,124.89,125.29,13087.0,119.9424,120.288,119.8752,120.2592,13087.0
2022-05-03 15:00:00,125.29,125.31,125.15,125.15,11823.0,120.2592,120.2784,120.1248,120.1248,11823.0
2022-05-03 15:05:00,125.15,125.44,125.14,125.34,22047.0,120.1248,120.4031,120.1152,120.3072,22047.0
2022-05-03 15:10:00,125.39,125.43,125.32,125.38,10010.0,120.3551,120.3935,120.288,120.3455,10010.0
2022-05-03 15:15:00,125.38,125.38,125.09,125.1,15969.0,120.3455,120.3455,120.0672,120.0768,15969.0
2022-05-03 15:20:00,125.13,125.35,124.86,124.97,16851.0,120.1056,120.3168,119.8464,119.952,16851.0
2022-05-03 15:25:00,124.99,125.13,124.92,125.02,20571.0,119.9712,120.1056,119.904,120.0,20571.0
2022-05-03 15:30:00,125.05,125.24,124.89,125.16,51868.0,120.0288,120.2112,119.8752,120.1344,51868.0
2022-05-03 15:35:00,125.19,125.22,124.77,124.89,68300.0,120.1632,120.192,119.76,119.8752,68300.0
2022-05-03 15:40:00,124.75,124.8,124.49,124.62,66541.0,119.7408,119.7888,119.4913,119.6161,66541.0
2022-05-03 15:45:00,124.56,124.87,124.49,124.71,48148.0,119.5585,119.856,119.4913,119.7024,48148.0
2022-05-03 15:50:00,124.68,125.08,124.51,125.0,84216.0,119.6737,120.0576,119.5105,119.9808,84216.0
2022-05-03 15:55:00,125.02,125.05,124.84,124.9,86016.0,120.0,120.0288,119.8272,119.8848,86016.0
2022-05-04 09:30:00,125.25,125.28,124.92,125.01,19396.0,120.2208,120.2496,119.904,119.9904,19396.0
2022-05-04 09:35:00,124.94,124.99,124.83,124.83,11547.0,119.9232,119.9712,119.8176,119.8176,11547.0
2022-05-04 09:40:00,124.82,125.03,124.77,124.88,14022.0,119.808,120.0096,119.76,119.8656,14022.0
2022-05-04 09:45:00,124.9,125.08,124.86,125.03,18897.0,119.8848,120.0576,119.8464,120.0096,18897.0
2022-05-04 09:50:00,125.05,125.05,124.68,124.71,20643.0,120.0288,120.0288,119.6737,119.7024,20643.0
2022-05-04 09:55:00,124.67,124.83,124.61,124.64,13403.0,119.6641,119.8176,119.6065,119.6353,13403.0
2022-05-04 10:00:00,124.62,124.67,124.45,124.52,29189.0,119.6161,119.6641,119.4529,119.5201,29189.0
2022-05-04 10:05:00,124.51,124.54,124.37,124.4,17001.0,119.5105,119.5393,119.3761,119.4049,17001.0
2022-05-04 10:10:00,124.37,124.55,124.37,124.38,7473.0,119.3761,119.5489,119.3761,119.3857,7473.0
2022-05-04 10:15:00,124.36,124.39,124.24,124.34,8773.0,119.3665,119.3953,119.2513,119.3473,8773.0
2022-05-04 10:20:00,124.32,124.43,124.25,124.36,13511.0,119.3281,119.4337,119.2609,119.3665,13511.0
2022-05-04 10:25:00,124.35,124.55,124.32,124.4,22112.0,119.3569,119.5489,119.3281,119.4049,22112.0
2022-05-04 10:30:00,124.34,124.41,124.12,124.14,10990.0,119.3473,119.4145,119.1361,119.1553,10990.0
2022-05-04 10:35:00,124.18,124.42,124.18,124.41,8463.0,119.1937,119.4241,119.1937,119.4145,8463.0
2022-05-04 10:40:00,124.42,124.51,124.36,124.39,11265.0,119.4241,119.5105,119.3665,119.3953,11265.0
2022-05-04 10:45:00,124.41,124.51,124.37,124.39,8281.0,119.4145,119.5105,119.3761,119.3953,8281.0
2022-05-04 10:50:00,124.38,124.39,124.18,124.29,17828.0,119.3857,119.3953,119.1937,119.2993,17828.0
2022-05-04 10:55:00,124.26,124.37,124.24,124.31,6378.0,119.2705,119.3761,119.2513,119.3185,6378.0
2022-05-04 11:00:00,124.29,124.38,124.16,124.2,7066.0,119.2993,119.3857,119.1745,119.2129,7066.0
2022-05-04 11:05:00,124.24,124.32,124.2,124.31,6495.0,119.2513,119.3281,119.2129,119.3185,6495.0
2022-05-04 11:10:00,124.32,124.32,124.04,124.04,5909.0,119.3281,119.3281,119.0594,119.0594,5909.0
2022-05-04 11:15:00,124.1,124.15,124.02,124.1,4792.0,119.1169,119.1649,119.0402,119.1169,4792.0
2022-05-04 11:20:00,124.12,124.16,124.08,124.13,6111.0,119.1361,119.1745,119.0977,119.1457,6111.0
2022-05-04 11:25:00,124.15,124.17,124.09,124.14,4851.0,119.1649,119.1841,119.1073,119.1553,4851.0
2022-05-04 11:30:00,124.06,124.06,123.94,123.98,7563.0,119.0785,119.0785,118.9634,119.0018,7563.0
2022-05-04 11:35:00,124.04,124.1,123.93,124.1,9296.0,119.0594,119.1169,118.9538,119.1169,9296.0
2022-05-04 11:40:00,124.06,124.12,124.03,124.07,5931.0,119.0785,119.1361,119.0498,119.0881,5931.0
2022-05-04 11:45:00,124.06,124.33,124.03,124.33,13097.0,119.0785,119.3377,119.0498,119.3377,13097.0
2022-05-04 11:50:00,124.3,124.39,124.24,124.39,2964.0,119.3089,119.3953,119.2513,119.3953,2964.0
2022-05-04 11:55:00,124.44,124.44,124.29,124.31,4325.0,119.4433,119.4433,119.2993,119.3185,4325.0
2022-05-04 12:00:00,124.34,124.36,124.22,124.26,7653.0,119.3473,119.3665,119.2321,119.2705,7653.0
2022-05-04 12:05:00,124.26,124.42,124.26,124.42,11551.0,119.2705,119.4241,119.2705,119.4241,11551.0
2022-05-04 12:10:00,124.32,124.38,124.28,124.35,4627.0,119.3281,119.3857,119.2897,119.3569,4627.0
2022-05-04 12:15:00,124.41,124.58,124.3,124.53,14789.0,119.4145,119.5777,119.3089,119.5297,14789.0
2022-05-04 12:20:00,124.6,124.82,124.6,124.76,9542.0,119.5969,119.808,119.5969,119.7504,9542.0
2022-05-04 12:25:00,124.76,124.94,124.76,124.9,6266.0,119.7504,119.9232,119.7504,119.8848,6266.0
2022-05-04 12:30:00,124.93,124.94,124.85,124.9,39735.0,119.9136,119.9232,119.8368,119.8848,39735.0
2022-05-04 12:35:00,124.94,125.05,124.88,125.05,23722.0,119.9232,120.0288,119.8656,120.0288,23722.0
2022-05-04 12:40:00,125.06,125.06,124.89,124.95,10600.0,120.0384,120.0384,119.8752,119.9328,10600.0
2022-05-04 12:45:00,125.0,125.0,124.86,124.94,9669.0,119.9808,119.9808,119.8464,119.9232,9669.0
2022-05-04 12:50:00,124.91,125.12,124.85,125.12,37042.0,119.8944,120.096,119.8368,120.096,37042.0
2022-05-04 12:55:00,125.13,125.21,125.01,125.2,43936.0,120.1056,120.1824,119.9904,120.1728,43936.0
2022-05-04 13:00:00,125.21,125.34,125.17,125.21,30733.0,120.1824,120.3072,120.144,120.1824,30733.0
2022-05-04 13:05:00,125.22,125.22,125.02,125.09,21730.0,120.192,120.192,120.0,120.0672,21730.0
2022-05-04 13:10:00,125.08,125.08,124.87,125.0,6777.0,120.0576,120.0576,119.856,119.9808,6777.0
2022-05-04 13:15:00,125.0,125.13,125.0,125.06,22081.0,119.9808,120.1056,119.9808,120.0384,22081.0
2022-05-04 13:20:00,125.09,125.2,125.03,125.11,17223.0,120.0672,120.1728,120.0096,120.0864,17223.0
2022-05-04 13:25:00,125.12,125.12,125.03,125.05,10738.0,120.096,120.096,120.0096,120.0288,10738.0
2022-05-04 13:30:00,125.0,125.12,124.93,125.09,5342.0,119.9808,120.096,119.9136,120.0672,5342.0
2022-05-04 13:35:00,125.15,125.19,124.91,125.01,20217.0,120.1248,120.1632,119.8944,119.9904,20217.0
2022-05-04 13:40:00,125.01,125.15,125.01,125.14,2817.0,119.9904,120.1248,119.9904,120.1152,2817.0
2022-05-04 13:45:00,125.14,125.14,125.07,125.12,1783.0,120.1152,120.1152,120.048,120.096,1783.0
2022-05-04 13:50:00,125.02,125.09,125.0,125.09,7078.0,120.0,120.0672,119.9808,120.0672,7078.0
2022-05-04 13:55:00,125.07,125.56,125.07,125.32,34194.0,120.048,120.5183,120.048,120.288,34194.0
2022-05-04 14:00:00,125.33,125.89,125.07,125.57,69542.0,120.2976,120.8351,120.048,120.5279,69542.0
2022-05-04 14:05:00,125.64,125.82,124.8,125.19,65248.0,120.5951,120.7679,119.7888,120.1632,65248.0
2022-05-04 14:10:00,125.21,125.45,125.05,125.14,35596.0,120.1824,120.4127,120.0288,120.1152,35596.0
2022-05-04 14:15:00,125.16,125.24,124.83,124.96,32533.0,120.1344,120.2112,119.8176,119.9424,32533.0
2022-05-04 14:20:00,124.9,125.11,124.62,125.09,26175.0,119.8848,120.0864,119.6161,120.0672,26175.0
2022-05-04 14:25:00,125.13,125.73,124.97,125.61,15523.0,120.1056,120.6815,119.952,120.5663,15523.0
2022-05-04 14:30:00,125.7,125.7,124.29,124.36,41633.0,120.6527,120.6527,119.2993,119.3665,41633.0
2022-05-04 14:35:00,124.26,125.08,124.14,124.87,42270.0,119.2705,120.0576,119.1553,119.856,42270.0
2022-05-04 14:40:00,124.9,126.02,124.79,125.83,72985.0,119.8848,120.9598,119.7792,120.7775,72985.0
2022-05-04 14:45:00,125.85,126.85,125.84,126.63,87015.0,120.7967,121.7565,120.7871,121.5454,87015.0
2022-05-04 14:50:00,126.63,127.21,126.5,127.18,71855.0,121.5454,122.1021,121.4206,122.0733,71855.0
2022-05-04 14:55:00,127.22,127.38,127.07,127.14,25672.0,122.1117,122.2652,121.9677,122.0349,25672.0
2022-05-04 15:00:00,127.31,127.49,127.1,127.35,27644.0,122.198,122.3708,121.9965,122.2364,27644.0
2022-05-04 15:05:00,127.35,127.63,127.25,127.53,71929.0,122.2364,122.5052,122.1405,122.4092,71929.0
2022-05-04 15:10:00,127.6,127.97,127.57,127.94,25328.0,122.4764,122.8315,122.4476,122.8028,25328.0
2022-05-04 15:15:00,127.94,128.17,127.68,127.75,86342.0,122.8028,123.0235,122.5532,122.6204,86342.0
2022-05-04 15:20:00,127.77,128.07,127.75,128.06,32301.0,122.6396,122.9275,122.6204,122.9179,32301.0
2022-05-04 15:25:00,128.07,128.31,128.07,128.31,27213.0,122.9275,123.1579,122.9275,123.1579,27213.0
2022-05-04 15:30:00,128.35,128.7,128.29,128.66,22458.0,123.1963,123.5322,123.1387,123.4938,22458.0
2022-05-04 15:35:00,128.7,128.73,128.52,128.65,13031.0,123.5322,123.561,123.3595,123.4842,13031.0
2022-05-04 15:40:00,128.67,128.77,128.48,128.7,30054.0,123.5034,123.5994,123.3211,123.5322,30054.0
2022-05-04 15:45:00,128.69,128.89,128.55,128.89,22623.0,123.5226,123.7146,123.3883,123.7146,22623.0
2022-05-04 15:50:00,128.96,129.05,128.79,128.82,29470.0,123.7818,123.8682,123.6186,123.6474,29470.0
2022-05-04 15:55:00,128.82,128.91,128.67,128.89,31842.0,123.6474,123.7338,123.5034,123.7146,31842.0
2022-05-05 09:30:00,127.28,127.57,127.12,127.26,32405.0,122.1693,122.4476,122.0157,122.1501,32405.0
2022-05-05 09:35:00,127.33,127.33,127.08,127.09,9520.0,122.2172,122.2172,121.9773,121.9869,9520.0
2022-05-05 09:40:00,127.15,127.25,126.7,126.7,7829.0,122.0445,122.1405,121.6125,121.6125,7829.0
2022-05-05 09:45:00,126.72,126.72,126.45,126.46,3562.0,121.6317,121.6317,121.3726,121.3822,3562.0
2022-05-05 09:50:00,126.42,126.58,126.31,126.36,33363.0,121.3438,121.4974,121.2382,121.2862,33363.0
2022-05-05 09:55:00,126.37,126.47,126.08,126.24,9526.0,121.2958,121.3918,121.0174,121.171,9526.0
2022-05-05 10:00:00,126.22,126.22,125.71,125.73,18397.0,121.1518,121.1518,120.6623,120.6815,18397.0
2022-05-05 10:05:00,125.69,125.71,125.35,125.56,22725.0,120.6431,120.6623,120.3168,120.5183,22725.0
2022-05-05 10:10:00,125.51,125.73,125.17,125.73,44617.0,120.4703,120.6815,120.144,120.6815,44617.0
2022-05-05 10:15:00,125.72,125.76,125.39,125.57,29724.0,120.6719,120.7103,120.3551,120.5279,29724.0
2022-05-05 10:20:00,125.54,125.6,125.04,125.13,26305.0,120.4991,120.5567,120.0192,120.1056,26305.0
2022-05-05 10:25:00,125.18,125.37,125.15,125.21,15035.0,120.1536,120.3359,120.1248,120.1824,15035.0
2022-05-05 10:30:00,125.15,125.29,124.99,125.09,22172.0,120.1248,120.2592,119.9712,120.0672,22172.0
2022-05-05 10:35:00,125.06,125.19,124.75,124.75,23823.0,120.0384,120.1632,119.7408,119.7408,23823.0
2022-05-05 10:40:00,124.74,124.89,124.5,124.87,37037.0,119.7312,119.8752,119.5009,119.856,37037.0
2022-05-05 10:45:00,124.85,124.95,124.41,124.44,33493.0,119.8368,119.9328,119.4145,119.4433,33493.0
2022-05-05 10:50:00,124.45,124.62,124.27,124.48,22925.0,119.4529,119.6161,119.2801,119.4817,22925.0
2022-05-05 10:55:00,124.52,124.7,124.45,124.7,10424.0,119.5201,119.6928,119.4529,119.6928,10424.0
2022-05-05 11:00:00,124.83,124.83,124.32,124.42,7127.0,119.8176,119.8176,119.3281,119.4241,7127.0
2022-05-05 11:05:00,124.37,124.49,123.9,123.9,29105.0,119.3761,119.4913,118.925,118.925,29105.0
2022-05-05 11:10:00,124.05,124.18,123.9,124.15,18742.0,119.0689,119.1937,118.925,119.1649,18742.0
2022-05-05 11:15:00,124.14,124.27,123.88,124.18,15839.0,119.1553,119.2801,118.9058,119.1937,15839.0
2022-05-05 11:20:00,123.95,124.08,123.86,123.87,8069.0,118.973,119.0977,118.8866,118.8962,8069.0
2022-05-05 11:25:00,123.85,124.17,123.85,124.17,16342.0,118.877,119.1841,118.877,119.1841,16342.0
2022-05-05 11:30:00,124.16,124.45,124.05,124.21,20071.0,119.1745,119.4529,119.0689,119.2225,20071.0
2022-05-05 11:35:00,124.22,124.68,124.22,124.51,11135.0,119.2321,119.6737,119.2321,119.5105,11135.0
2022-05-05 11:40:00,124.6,124.63,124.35,124.37,13345.0,119.5969,119.6257,119.3569,119.3761,13345.0
2022-05-05 11:45:00,124.32,124.32,124.02,124.11,22196.0,119.3281,119.3281,119.0402,119.1265,22196.0
2022-05-05 11:50:00,124.12,124.15,123.41,123.45,18271.0,119.1361,119.1649,118.4546,118.493,18271.0
2022-05-05 11:55:00,123.43,123.59,123.43,123.5,11120.0,118.4738,118.6274,118.4738,118.541,11120.0
2022-05-05 12:00:00,123.45,123.45,123.04,123.3,12331.0,118.493,118.493,118.0995,118.3491,12331.0
2022-05-05 12:05:00,123.34,123.74,123.34,123.74,41730.0,118.3875,118.7714,118.3875,118.7714,41730.0
2022-05-05 12:10:00,123.72,124.01,123.6,123.92,17387.0,118.7522,119.0306,118.637,118.9442,17387.0
2022-05-05 12:15:00,123.87,123.96,123.69,123.95,9657.0,118.8962,118.9826,118.7234,118.973,9657.0
2022-05-05 12:20:00,124.01,124.05,123.72,123.76,27434.0,119.0306,119.0689,118.7522,118.7906,27434.0
2022-05-05 12:25:00,123.87,124.21,123.79,123.99,29401.0,118.8962,119.2225,118.8194,119.0114,29401.0
2022-05-05 12:30:00,123.96,124.18,123.88,123.91,12399.0,118.9826,119.1937,118.9058,118.9346,12399.0
2022-05-05 12:35:00,123.87,123.87,123.57,123.72,19662.0,118.8962,118.8962,118.6082,118.7522,19662.0
2022-05-05 12:40:00,123.69,123.69,123.47,123.6,21895.0,118.7234,118.7234,118.5122,118.637,21895.0
2022-05-05 12:45:00,123.6,123.68,123.39,123.6,8937.0,118.637,118.7138,118.4355,118.637,8937.0
2022-05-05 12:50:00,123.56,123.94,123.52,123.91,6099.0,118.5986,118.9634,118.5602,118.9346,6099.0
2022-05-05 12:55:00,123.95,124.09,123.89,124.06,11786.0,118.973,119.1073,118.9154,119.0785,11786.0
2022-05-05 13:00:00,124.15,124.53,124.14,124.38,22295.0,119.1649,119.5297,119.1553,119.3857,22295.0
2022-05-05 13:05:00,124.38,124.63,124.36,124.5,14221.0,119.3857,119.6257,119.3665,119.5009,14221.0
2022-05-05 13:10:00,124.5,124.5,124.03,124.03,11852.0,119.5009,119.5009,119.0498,119.0498,11852.0
2022-05-05 13:15:00,124.13,124.18,123.86,124.12,12328.0,119.1457,119.1937,118.8866,119.1361,12328.0
2022-05-05 13:20:00,124.09,124.2,123.95,124.09,8156.0,119.1073,119.2129,118.973,119.1073,8156.0
2022-05-05 13:25:00,124.13,124.14,123.92,124.13,9718.0,119.1457,119.1553,118.9442,119.1457,9718.0
2022-05-05 13:30:00,124.09,124.09,123.82,123.93,13540.0,119.1073,119.1073,118.8482,118.9538,13540.0
2022-05-05 13:35:00,124.02,124.41,124.0,124.02,16598.0,119.0402,119.4145,119.021,119.0402,16598.0
2022-05-05 13:40:00,124.05,124.33,123.97,124.11,8599.0,119.0689,119.3377,118.9922,119.1265,8599.0
2022-05-05 13:45:00,124.05,124.19,123.84,123.84,5784.0,119.0689,119.2033,118.8674,118.8674,5784.0
2022-05-05 13:50:00,123.79,123.8,123.56,123.67,26157.0,118.8194,118.829,118.5986,118.7042,26157.0
2022-05-05 13:55:00,123.59,123.71,123.49,123.66,10958.0,118.6274,118.7426,118.5314,118.6946,10958.0
2022-05-05 14:00:00,123.64,123.69,123.45,123.53,7619.0,118.6754,118.7234,118.493,118.5698,7619.0
2022-05-05 14:05:00,123.56,123.79,123.51,123.64,9776.0,118.5986,118.8194,118.5506,118.6754,9776.0
2022-05-05 14:10:00,123.68,123.76,123.49,123.66,7657.0,118.7138,118.7906,118.5314,118.6946,7657.0
2022-05-05 14:15:00,123.63,124.05,123.62,124.05,15858.0,118.6658,119.0689,118.6562,119.0689,15858.0
2022-05-05 14:20:00,124.13,124.13,123.44,123.47,20819.0,119.1457,119.1457,118.4834,118.5122,20819.0
2022-05-05 14:25:00,123.47,123.5,123.14,123.14,25009.0,118.5122,118.541,118.1955,118.1955,25009.0
2022-05-05 14:30:00,123.18,123.27,123.08,123.15,12276.0,118.2339,118.3203,118.1379,118.2051,12276.0
2022-05-05 14:35:00,123.09,123.26,123.06,123.21,6614.0,118.1475,118.3107,118.1187,118.2627,6614.0
2022-05-05 14:40:00,123.26,123.36,123.18,123.31,24306.0,118.3107,118.4067,118.2339,118.3587,24306.0
2022-05-05 14:45:00,123.32,123.55,123.28,123.4,12796.0,118.3683,118.589,118.3299,118.445,12796.0
2022-05-05 14:50:00,123.41,123.8,123.4,123.49,15329.0,118.4546,118.829,118.445,118.5314,15329.0
2022-05-05 14:55:00,123.4,123.45,123.32,123.45,6290.0,118.445,118.493,118.3683,118.493,6290.0
2022-05-05 15:00:00,123.51,123.54,123.07,123.08,15333.0,118.5506,118.5794,118.1283,118.1379,15333.0
2022-05-05 15:05:00,123.09,123.19,122.9,123.04,24630.0,118.1475,118.2435,117.9651,118.0995,24630.0
2022-05-05 15:10:00,123.09,123.14,122.7,122.72,23264.0,118.1475,118.1955,117.7732,117.7924,23264.0
2022-05-05 15:15:00,122.72,122.87,122.67,122.82,38314.0,117.7924,117.9363,117.7444,117.8883,38314.0
2022-05-05 15:20:00,122.83,122.84,122.61,122.72,17754.0,117.8979,117.9075,117.6868,117.7924,17754.0
2022-05-05 15:25:00,122.69,122.99,122.51,122.66,24857.0,117.7636,118.0515,117.5908,117.7348,24857.0
2022-05-05 15:30:00,122.53,122.94,122.41,122.86,31563.0,117.61,118.0035,117.4948,117.9267,31563.0
2022-05-05 15:35:00,122.9,123.23,122.85,123.12,33799.0,117.9651,118.2819,117.9171,118.1763,33799.0
2022-05-05 15:40:00,123.13,123.36,123.03,123.11,22680.0,118.1859,118.4067,118.0899,118.1667,22680.0
2022-05-05 15:45:00,123.11,123.31,122.58,122.66,114236.0,118.1667,118.3587,117.658,117.7348,114236.0
2022-05-05 15:50:00,122.67,123.87,122.67,123.28,96587.0,117.7444,118.8962,117.7444,118.3299,96587.0
2022-05-05 15:55:00,123.39,123.88,123.35,123.78,92022.0,118.4355,118.9058,118.3971,118.8098,92022.0
2022-05-06 09:30:00,122.9,122.91,122.37,122.38,28165.0,117.9651,117.9747,117.4564,117.466,28165.0
2022-05-06 09:35:00,122.24,122.24,121.53,121.57,19993.0,117.3316,117.3316,116.6501,116.6885,19993.0
2022-05-06 09:40:00,121.58,121.85,121.42,121.44,9286.0,116.6981,116.9573,116.5446,116.5638,9286.0
2022-05-06 09:45:00,121.47,121.51,120.83,121.18,37493.0,116.5925,116.6309,115.9782,116.3142,37493.0
2022-05-06 09:50:00,121.13,121.25,120.85,120.91,16452.0,116.2662,116.3814,115.9974,116.055,16452.0
2022-05-06 09:55:00,120.91,120.97,120.63,120.85,29246.0,116.055,116.1126,115.7863,115.9974,29246.0
2022-05-06 10:00:00,120.87,121.15,120.75,121.03,30081.0,116.0166,116.2854,115.9015,116.1702,30081.0
2022-05-06 10:05:00,121.14,121.64,121.14,121.2,26636.0,116.2758,116.7557,116.2758,116.3334,26636.0
2022-05-06 10:10:00,121.14,121.61,120.91,121.38,62886.0,116.2758,116.7269,116.055,116.5062,62886.0
2022-05-06 10:15:00,121.41,122.53,121.41,122.19,52098.0,116.535,117.61,116.535,117.2836,52098.0
2022-05-06 10:20:00,122.17,122.37,121.91,122.11,24529.0,117.2644,117.4564,117.0149,117.2068,24529.0
2022-05-06 10:25:00,122.18,122.38,121.83,121.83,18693.0,117.274,117.466,116.9381,116.9381,18693.0
2022-05-06 10:30:00,121.88,122.18,121.61,121.65,45878.0,116.9861,117.274,116.7269,116.7653,45878.0
2022-05-06 10:35:00,121.65,121.69,121.25,121.41,21910.0,116.7653,116.8037,116.3814,116.535,21910.0
2022-05-06 10:40:00,121.51,121.86,121.37,121.72,20519.0,116.6309,116.9669,116.4966,116.8325,20519.0
2022-05-06 10:45:00,121.66,122.57,121.62,122.43,33003.0,116.7749,117.6484,116.7365,117.514,33003.0
2022-05-06 10:50:00,122.58,122.73,122.24,122.73,22364.0,117.658,117.802,117.3316,117.802,22364.0
2022-05-06 10:55:00,122.74,123.02,122.58,122.85,42557.0,117.8116,118.0803,117.658,117.9171,42557.0
2022-05-06 11:00:00,122.77,122.91,122.53,122.61,13372.0,117.8403,117.9747,117.61,117.6868,13372.0
2022-05-06 11:05:00,122.46,122.69,122.44,122.6,10843.0,117.5428,117.7636,117.5236,117.6772,10843.0
2022-05-06 11:10:00,122.58,122.9,122.32,122.9,13228.0,117.658,117.9651,117.4084,117.9651,13228.0
2022-05-06 11:15:00,122.94,123.23,122.86,123.07,31741.0,118.0035,118.2819,117.9267,118.1283,31741.0
2022-05-06 11:20:00,123.04,123.52,122.98,123.45,23974.0,118.0995,118.5602,118.0419,118.493,23974.0
2022-05-06 11:25:00,123.39,123.41,123.12,123.18,13141.0,118.4355,118.4546,118.1763,118.2339,13141.0
2022-05-06 11:30:00,123.26,123.26,122.62,122.65,18886.0,118.3107,118.3107,117.6964,117.7252,18886.0
2022-05-06 11:35:00,122.66,122.66,122.17,122.17,15091.0,117.7348,117.7348,117.2644,117.2644,15091.0
2022-05-06 11:40:00,122.21,122.44,122.16,122.31,21502.0,117.3028,117.5236,117.2548,117.3988,21502.0
2022-05-06 11:45:00,122.3,122.37,122.16,122.35,9329.0,117.3892,117.4564,117.2548,117.4372,9329.0
2022-05-06 11:50:00,122.34,122.64,122.14,122.18,14775.0,117.4276,117.7156,117.2356,117.274,14775.0
2022-05-06 11:55:00,122.15,122.31,122.0,122.12,13488.0,117.2452,117.3988,117.1013,117.2164,13488.0
2022-05-06 12:00:00,122.11,122.62,122.01,122.59,22529.0,117.2068,117.6964,117.1109,117.6676,22529.0
2022-05-06 12:05:00,122.59,123.01,122.56,122.62,17173.0,117.6676,118.0707,117.6388,117.6964,17173.0
2022-05-06 12:10:00,122.67,122.67,122.09,122.18,20229.0,117.7444,117.7444,117.1877,117.274,20229.0
2022-05-06 12:15:00,122.16,122.4,122.04,122.04,38520.0,117.2548,117.4852,117.1397,117.1397,38520.0
2022-05-06 12:20:00,122.01,122.71,121.99,122.52,25789.0,117.1109,117.7828,117.0917,117.6004,25789.0
2022-05-06 12:25:00,122.56,122.77,122.52,122.71,8996.0,117.6388,117.8403,117.6004,117.7828,8996.0
2022-05-06 12:30:00,122.72,122.86,122.49,122.84,14075.0,117.7924,117.9267,117.5716,117.9075,14075.0
2022-05-06 12:35:00,122.78,122.96,122.35,122.63,10780.0,117.8499,118.0227,117.4372,117.706,10780.0
2022-05-06 12:40:00,122.68,122.78,122.54,122.77,16196.0,117.754,117.8499,117.6196,117.8403,16196.0
2022-05-06 12:45:00,122.87,122.89,122.72,122.72,36693.0,117.9363,117.9555,117.7924,117.7924,36693.0
2022-05-06 12:50:00,122.76,123.04,122.46,122.95,19110.0,117.8307,118.0995,117.5428,118.0131,19110.0
2022-05-06 12:55:00,122.97,123.31,122.9,123.27,30490.0,118.0323,118.3587,117.9651,118.3203,30490.0
2022-05-06 13:00:00,123.22,123.45,123.12,123.42,27689.0,118.2723,118.493,118.1763,118.4642,27689.0
2022-05-06 13:05:00,123.34,123.34,122.96,123.13,20097.0,118.3875,118.3875,118.0227,118.1859,20097.0
2022-05-06 13:10:00,123.11,123.15,122.97,122.98,7435.0,118.1667,118.2051,118.0323,118.0419,7435.0
2022-05-06 13:15:00,122.98,123.04,122.51,122.57,27519.0,118.0419,118.0995,117.5908,117.6484,27519.0
2022-05-06 13:20:00,122.52,122.91,122.48,122.77,23202.0,117.6004,117.9747,117.562,117.8403,23202.0
2022-05-06 13:25:00,122.72,122.96,122.54,122.74,23075.0,117.7924,118.0227,117.6196,117.8116,23075.0
2022-05-06 13:30:00,122.79,122.99,122.73,122.91,25011.0,117.8595,118.0515,117.802,117.9747,25011.0
2022-05-06 13:35:00,122.92,122.98,122.42,122.51,13662.0,117.9843,118.0419,117.5044,117.5908,13662.0
2022-05-06 13:40:00,122.58,122.8,122.37,122.69,31634.0,117.658,117.8691,117.4564,117.7636,31634.0
2022-05-06 13:45:00,122.76,122.78,122.41,122.52,8348.0,117.8307,117.8499,117.4948,117.6004,8348.0
2022-05-06 13:50:00,122.48,122.48,122.08,122.22,11411.0,117.562,117.562,117.1781,117.3124,11411.0
2022-05-06 13:55:00,122.14,122.19,122.07,122.12,8153.0,117.2356,117.2836,117.1685,117.2164,8153.0
2022-05-06 14:00:00,122.13,122.29,122.02,122.04,11672.0,117.226,117.3796,117.1205,117.1397,11672.0
2022-05-06 14:05:00,122.02,122.02,121.68,121.68,18133.0,117.1205,117.1205,116.7941,116.7941,18133.0
2022-05-06 14:10:00,121.7,122.01,121.69,121.91,26060.0,116.8133,117.1109,116.8037,117.0149,26060.0
2022-05-06 14:15:00,121.96,122.17,121.89,121.92,7751.0,117.0629,117.2644,116.9957,117.0245,7751.0
2022-05-06 14:20:00,121.82,121.96,121.74,121.81,6016.0,116.9285,117.0629,116.8517,116.9189,6016.0
2022-05-06 14:25:00,121.78,121.79,121.57,121.67,8018.0,116.8901,116.8997,116.6885,116.7845,8018.0
2022-05-06 14:30:00,121.67,121.78,121.44,121.53,10712.0,116.7845,116.8901,116.5638,116.6501,10712.0
2022-05-06 14:35:00,121.56,121.63,121.39,121.45,13135.0,116.6789,116.7461,116.5158,116.5733,13135.0
2022-05-06 14:40:00,121.5,121.68,121.41,121.41,14614.0,116.6213,116.7941,116.535,116.535,14614.0
2022-05-06 14:45:00,121.41,121.84,121.37,121.8,13660.0,116.535,116.9477,116.4966,116.9093,13660.0
2022-05-06 14:50:00,121.8,122.12,121.79,122.04,27010.0,116.9093,117.2164,116.8997,117.1397,27010.0
2022-05-06 14:55:00,122.12,122.13,121.68,121.68,14460.0,117.2164,117.226,116.7941,116.7941,14460.0
2022-05-06 15:00:00,121.63,121.74,121.47,121.72,24679.0,116.7461,116.8517,116.5925,116.8325,24679.0
2022-05-06 15:05:00,121.66,121.77,121.3,121.38,21642.0,116.7749,116.8805,116.4294,116.5062,21642.0
2022-05-06 15:10:00,121.46,121.55,121.36,121.4,16268.0,116.5829,116.6693,116.487,116.5254,16268.0
2022-05-06 15:15:00,121.43,121.5,121.24,121.46,41711.0,116.5542,116.6213,116.3718,116.5829,41711.0
2022-05-06 15:20:00,121.46,121.47,121.17,121.2,17189.0,116.5829,116.5925,116.3046,116.3334,17189.0
2022-05-06 15:25:00,121.24,121.58,121.13,121.5,26885.0,116.3718,116.6981,116.2662,116.6213,26885.0
2022-05-06 15:30:00,121.5,121.81,121.49,121.74,28757.0,116.6213,116.9189,116.6117,116.8517,28757.0
2022-05-06 15:35:00,121.78,122.47,121.76,122.43,74932.0,116.8901,117.5524,116.8709,117.514,74932.0
2022-05-06 15:40:00,122.43,122.49,122.11,122.17,77730.0,117.514,117.5716,117.2068,117.2644,77730.0
2022-05-06 15:45:00,122.2,122.63,122.07,122.51,28609.0,117.2932,117.706,117.1685,117.5908,28609.0
2022-05-06 15:50:00,122.44,122.74,122.29,122.32,29809.0,117.5236,117.8116,117.3796,117.4084,29809.0
2022-05-06 15:55:00,122.3,122.38,122.14,122.33,40457.0,117.3892,117.466,117.2356,117.418,40457.0
2022-05-09 09:30:00,120.5,120.67,120.24,120.55,59163.0,115.6615,115.8247,115.4119,115.7095,59163.0
2022-05-09 09:35:00,120.66,121.04,120.47,120.78,7507.0,115.8151,116.1798,115.6327,115.9303,7507.0
2022-05-09 09:40:00,120.78,120.88,120.55,120.67,13502.0,115.9303,116.0262,115.7095,115.8247,13502.0
2022-05-09 09:45:00,120.73,120.73,120.12,120.31,43801.0,115.8823,115.8823,115.2968,115.4791,43801.0
2022-05-09 09:50:00,120.32,120.94,120.18,120.87,40723.0,115.4887,116.0838,115.3543,116.0166,40723.0
2022-05-09 09:55:00,120.82,120.87,120.45,120.67,46815.0,115.9686,116.0166,115.6135,115.8247,46815.0
2022-05-09 10:00:00,120.66,120.74,120.29,120.4,57370.0,115.8151,115.8919,115.4599,115.5655,57370.0
2022-05-09 10:05:00,120.49,120.56,120.04,120.04,15945.0,115.6519,115.7191,115.22,115.22,15945.0
2022-05-09 10:10:00,120.12,120.6,120.12,120.49,18339.0,115.2968,115.7575,115.2968,115.6519,18339.0
2022-05-09 10:15:00,120.46,120.63,120.14,120.21,23689.0,115.6231,115.7863,115.316,115.3831,23689.0
2022-05-09 10:20:00,120.22,120.27,119.91,119.91,11883.0,115.3927,115.4407,115.0952,115.0952,11883.0
2022-05-09 10:25:00,119.99,120.09,119.77,119.86,35241.0,115.172,115.268,114.9608,115.0472,35241.0
2022-05-09 10:30:00,119.82,119.94,119.65,119.88,21276.0,115.0088,115.124,114.8456,115.0664,21276.0
2022-05-09 10:35:00,119.86,119.91,119.51,119.54,29928.0,115.0472,115.0952,114.7112,114.74,29928.0
2022-05-09 10:40:00,119.57,119.9,119.53,119.76,29150.0,114.7688,115.0856,114.7304,114.9512,29150.0
2022-05-09 10:45:00,119.91,120.05,119.81,119.94,19087.0,115.0952,115.2296,114.9992,115.124,19087.0
2022-05-09 10:50:00,119.88,120.01,119.57,119.57,14264.0,115.0664,115.1912,114.7688,114.7688,14264.0
2022-05-09 10:55:00,119.55,119.75,119.43,119.5,29952.0,114.7496,114.9416,114.6345,114.7016,29952.0
2022-05-09 11:00:00,119.47,119.73,119.44,119.64,41393.0,114.6729,114.9224,114.6441,114.836,41393.0
2022-05-09 11:05:00,119.61,119.61,119.38,119.57,24187.0,114.8072,114.8072,114.5865,114.7688,24187.0
2022-05-09 11:10:00,119.57,119.68,119.44,119.46,8562.0,114.7688,114.8744,114.6441,114.6633,8562.0
2022-05-09 11:15:00,119.51,119.77,119.5,119.54,20342.0,114.7112,114.9608,114.7016,114.74,20342.0
2022-05-09 11:20:00,119.53,119.53,119.35,119.44,13928.0,114.7304,114.7304,114.5577,114.6441,13928.0
2022-05-09 11:25:00,119.39,119.39,119.2,119.29,37317.0,114.5961,114.5961,114.4137,114.5001,37317.0
2022-05-09 11:30:00,119.28,119.34,119.05,119.34,11828.0,114.4905,114.5481,114.2697,114.5481,11828.0
2022-05-09 11:35:00,119.33,119.66,119.25,119.63,16651.0,114.5385,114.8552,114.4617,114.8264,16651.0
2022-05-09 11:40:00,119.68,119.83,119.54,119.64,30317.0,114.8744,115.0184,114.74,114.836,30317.0
2022-05-09 11:45:00,119.61,119.75,119.55,119.61,7895.0,114.8072,114.9416,114.7496,114.8072,7895.0
2022-05-09 11:50:00,119.62,119.89,119.6,119.84,19185.0,114.8168,115.076,114.7976,115.028,19185.0
2022-05-09 11:55:00,119.8,119.92,119.66,119.71,12442.0,114.9896,115.1048,114.8552,114.9032,12442.0
2022-05-09 12:00:00,119.69,119.71,119.32,119.4,34873.0,114.884,114.9032,114.5289,114.6057,34873.0
2022-05-09 12:05:00,119.38,120.06,119.36,119.86,44703.0,114.5865,115.2392,114.5673,115.0472,44703.0
2022-05-09 12:10:00,119.93,120.21,119.93,120.12,12130.0,115.1144,115.3831,115.1144,115.2968,12130.0
2022-05-09 12:15:00,120.18,120.32,120.17,120.17,20872.0,115.3543,115.4887,115.3447,115.3447,20872.0
2022-05-09 12:20:00,120.15,120.3,119.98,120.2,11193.0,115.3255,115.4695,115.1624,115.3735,11193.0
2022-05-09 12:25:00,120.27,120.27,119.89,120.01,37023.0,115.4407,115.4407,115.076,115.1912,37023.0
2022-05-09 12:30:00,119.97,120.24,119.89,120.04,57797.0,115.1528,115.4119,115.076,115.22,57797.0
2022-05-09 12:35:00,120.01,120.02,119.64,119.64,14728.0,115.1912,115.2008,114.836,114.836,14728.0
2022-05-09 12:40:00,119.6,119.68,119.49,119.52,88015.0,114.7976,114.8744,114.692,114.7208,88015.0
2022-05-09 12:45:00,119.51,119.53,119.4,119.48,15269.0,114.7112,114.7304,114.6057,114.6825,15269.0
2022-05-09 12:50:00,119.46,119.48,119.25,119.29,38660.0,114.6633,114.6825,114.4617,114.5001,38660.0
2022-05-09 12:55:00,119.28,119.38,119.24,119.27,29273.0,114.4905,114.5865,114.4521,114.4809,29273.0
2022-05-09 13:00:00,119.26,119.33,119.14,119.21,23137.0,114.4713,114.5385,114.3561,114.4233,23137.0
2022-05-09 13:05:00,119.19,119.3,119.18,119.27,17659.0,114.4041,114.5097,114.3945,114.4809,17659.0
2022-05-09 13:10:00,119.24,119.24,119.09,119.12,57059.0,114.4521,114.4521,114.3081,114.3369,57059.0
2022-05-09 13:15:00,119.15,119.39,119.14,119.34,32245.0,114.3657,114.5961,114.3561,114.5481,32245.0
2022-05-09 13:20:00,119.27,119.31,119.14,119.19,24390.0,114.4809,114.5193,114.3561,114.4041,24390.0
2022-05-09 13:25:00,119.22,119.6,119.22,119.53,17021.0,114.4329,114.7976,114.4329,114.7304,17021.0
2022-05-09 13:30:00,119.58,119.64,119.17,119.19,18996.0,114.7784,114.836,114.3849,114.4041,18996.0
2022-05-09 13:35:00,119.15,119.16,119.01,119.13,39710.0,114.3657,114.3753,114.2313,114.3465,39710.0
2022-05-09 13:40:00,119.13,119.58,119.13,119.55,52959.0,114.3465,114.7784,114.3465,114.7496,52959.0
2022-05-09 13:45:00,119.56,119.62,119.33,119.37,31010.0,114.7592,114.8168,114.5385,114.5769,31010.0
2022-05-09 13:50:00,119.34,119.42,118.94,119.06,59399.0,114.5481,114.6249,114.1641,114.2793,59399.0
2022-05-09 13:55:00,119.05,119.41,119.03,119.3,53132.0,114.2697,114.6153,114.2505,114.5097,53132.0
2022-05-09 14:00:00,119.28,119.52,119.28,119.36,24491.0,114.4905,114.7208,114.4905,114.5673,24491.0
2022-05-09 14:05:00,119.37,119.48,119.17,119.22,153413.0,114.5769,114.6825,114.3849,114.4329,153413.0
2022-05-09 14:10:00,119.22,119.46,119.18,119.27,15123.0,114.4329,114.6633,114.3945,114.4809,15123.0
2022-05-09 14:15:00,119.33,119.59,119.27,119.5,29865.0,114.5385,114.788,114.4809,114.7016,29865.0
2022-05-09 14:20:00,119.44,119.5,119.2,119.23,11375.0,114.6441,114.7016,114.4137,114.4425,11375.0
2022-05-09 14:25:00,119.22,119.25,119.04,119.18,20240.0,114.4329,114.4617,114.2601,114.3945,20240.0
2022-05-09 14:30:00,119.19,119.24,118.92,119.16,123672.0,114.4041,114.4521,114.1449,114.3753,123672.0
2022-05-09 14:35:00,119.16,119.36,119.1,119.25,21524.0,114.3753,114.5673,114.3177,114.4617,21524.0
2022-05-09 14:40:00,119.2,119.3,119.14,119.21,15520.0,114.4137,114.5097,114.3561,114.4233,15520.0
2022-05-09 14:45:00,119.22,119.52,119.19,119.19,12090.0,114.4329,114.7208,114.4041,114.4041,12090.0
2022-05-09 14:50:00,119.14,119.44,119.01,119.41,30988.0,114.3561,114.6441,114.2313,114.6153,30988.0
2022-05-09 14:55:00,119.44,119.67,119.44,119.49,26409.0,114.6441,114.8648,114.6441,114.692,26409.0
2022-05-09 15:00:00,119.63,119.89,119.46,119.59,28592.0,114.8264,115.076,114.6633,114.788,28592.0
2022-05-09 15:05:00,119.52,119.97,119.48,119.57,37934.0,114.7208,115.1528,114.6825,114.7688,37934.0
2022-05-09 15:10:00,119.61,120.01,119.59,119.96,48108.0,114.8072,115.1912,114.788,115.1432,48108.0
2022-05-09 15:15:00,119.95,120.05,119.62,119.69,13716.0,115.1336,115.2296,114.8168,114.884,13716.0
2022-05-09 15:20:00,119.67,119.67,119.24,119.28,20112.0,114.8648,114.8648,114.4521,114.4905,20112.0
2022-05-09 15:25:00,119.27,119.32,119.06,119.18,24273.0,114.4809,114.5289,114.2793,114.3945,24273.0
2022-05-09 15:30:00,119.16,119.18,118.88,119.03,94441.0,114.3753,114.3945,114.1065,114.2505,94441.0
2022-05-09 15:35:00,119.04,119.16,118.91,119.1,49096.0,114.2601,114.3753,114.1353,114.3177,49096.0
2022-05-09 15:40:00,119.09,119.11,118.78,118.85,86682.0,114.3081,114.3273,114.0106,114.0777,86682.0
2022-05-09 15:45:00,118.85,118.92,118.54,118.62,124870.0,114.0777,114.1449,113.7802,113.857,124870.0
2022-05-09 15:50:00,118.6,118.66,118.25,118.46,156130.0,113.8378,113.8954,113.5018,113.7034,156130.0
2022-05-09 15:55:00,118.48,118.94,118.48,118.75,104630.0,113.7226,114.1641,113.7226,113.9818,104630.0
2022-05-10 09:30:00,120.74,121.17,120.65,120.65,44380.0,115.8919,116.3046,115.8055,115.8055,44380.0
2022-05-10 09:35:00,120.56,120.58,120.26,120.46,20603.0,115.7191,115.7383,115.4311,115.6231,20603.0
2022-05-10 09:40:00,120.48,120.48,120.14,120.15,11821.0,115.6423,115.6423,115.316,115.3255,11821.0
2022-05-10 09:45:00,120.1,120.1,119.63,119.7,36117.0,115.2776,115.2776,114.8264,114.8936,36117.0
2022-05-10 09:50:00,119.66,120.03,119.6,119.93,22930.0,114.8552,115.2104,114.7976,115.1144,22930.0
2022-05-10 09:55:00,119.92,120.21,119.8,120.21,14815.0,115.1048,115.3831,114.9896,115.3831,14815.0
2022-05-10 10:00:00,120.22,120.42,119.95,120.32,23259.0,115.3927,115.5847,115.1336,115.4887,23259.0
2022-05-10 10:05:00,120.37,120.56,120.23,120.3,42783.0,115.5367,115.7191,115.4023,115.4695,42783.0
2022-05-10 10:10:00,120.32,120.52,119.96,120.09,34689.0,115.4887,115.6807,115.1432,115.268,34689.0
2022-05-10 10:15:00,120.09,120.37,120.05,120.18,34706.0,115.268,115.5367,115.2296,115.3543,34706.0
2022-05-10 10:20:00,120.15,120.34,119.72,119.96,30691.0,115.3255,115.5079,114.9128,115.1432,30691.0
2022-05-10 10:25:00,119.83,119.96,119.57,119.78,36511.0,115.0184,115.1432,114.7688,114.9704,36511.0
2022-05-10 10:30:00,119.75,119.86,119.52,119.57,25598.0,114.9416,115.0472,114.7208,114.7688,25598.0
2022-05-10 10:35:00,119.62,119.62,119.28,119.28,17962.0,114.8168,114.8168,114.4905,114.4905,17962.0
2022-05-10 10:40:00,119.28,119.28,118.96,119.2,28838.0,114.4905,114.4905,114.1833,114.4137,28838.0
2022-05-10 10:45:00,119.13,119.15,118.62,118.72,26439.0,114.3465,114.3657,113.857,113.953,26439.0
2022-05-10 10:50:00,118.7,118.98,118.48,118.94,24004.0,113.9338,114.2025,113.7226,114.1641,24004.0
2022-05-10 10:55:00,118.91,118.93,118.63,118.69,18178.0,114.1353,114.1545,113.8666,113.9242,18178.0
2022-05-10 11:00:00,118.62,118.85,118.38,118.48,35288.0,113.857,114.0777,113.6266,113.7226,35288.0
2022-05-10 11:05:00,118.4,118.4,118.2,118.21,24088.0,113.6458,113.6458,113.4538,113.4634,24088.0
2022-05-10 11:10:00,118.18,118.39,118.1,118.2,47780.0,113.4347,113.6362,113.3579,113.4538,47780.0
2022-05-10 11:15:00,118.04,118.5,117.98,118.5,34802.0,113.3003,113.7418,113.2427,113.7418,34802.0
2022-05-10 11:20:00,118.51,118.51,118.06,118.1,19677.0,113.7514,113.7514,113.3195,113.3579,19677.0
2022-05-10 11:25:00,118.05,118.25,117.88,118.23,40440.0,113.3099,113.5018,113.1467,113.4826,40440.0
2022-05-10 11:30:00,118.26,118.4,117.88,118.13,29804.0,113.5114,113.6458,113.1467,113.3867,29804.0
2022-05-10 11:35:00,118.16,118.76,118.12,118.75,15753.0,113.4155,113.9914,113.3771,113.9818,15753.0
2022-05-10 11:40:00,118.74,118.81,118.36,118.52,24808.0,113.9722,114.0394,113.6074,113.761,24808.0
2022-05-10 11:45:00,118.48,118.48,118.2,118.31,14488.0,113.7226,113.7226,113.4538,113.5594,14488.0
2022-05-10 11:50:00,118.24,118.34,117.98,118.31,8161.0,113.4922,113.5882,113.2427,113.5594,8161.0
2022-05-10 11:55:00,118.34,118.52,117.92,118.4,11208.0,113.5882,113.761,113.1851,113.6458,11208.0
2022-05-10 12:00:00,118.41,118.72,118.32,118.7,32697.0,113.6554,113.953,113.569,113.9338,32697.0
2022-05-10 12:05:00,118.69,118.69,118.14,118.14,17445.0,113.9242,113.9242,113.3963,113.3963,17445.0
2022-05-10 12:10:00,118.16,118.48,118.01,118.25,29881.0,113.4155,113.7226,113.2715,113.5018,29881.0
2022-05-10 12:15:00,118.26,118.56,118.11,118.12,16439.0,113.5114,113.7994,113.3675,113.3771,16439.0
2022-05-10 12:20:00,118.09,118.23,118.01,118.02,11455.0,113.3483,113.4826,113.2715,113.2811,11455.0
2022-05-10 12:25:00,118.1,118.2,118.03,118.13,11804.0,113.3579,113.4538,113.2907,113.3867,11804.0
2022-05-10 12:30:00,118.08,118.22,117.69,117.9,30186.0,113.3387,113.473,112.9643,113.1659,30186.0
2022-05-10 12:35:00,117.85,118.09,117.85,117.88,14279.0,113.1179,113.3483,113.1179,113.1467,14279.0
2022-05-10 12:40:00,117.87,118.21,117.82,118.16,17295.0,113.1371,113.4634,113.0891,113.4155,17295.0
2022-05-10 12:45:00,118.18,118.54,118.1,118.38,15241.0,113.4347,113.7802,113.3579,113.6266,15241.0
2022-05-10 12:50:00,118.32,118.35,117.96,117.96,39013.0,113.569,113.5978,113.2235,113.2235,39013.0
2022-05-10 12:55:00,117.97,118.17,117.96,118.04,44459.0,113.2331,113.4251,113.2235,113.3003,44459.0
2022-05-10 13:00:00,118.01,118.52,117.96,118.42,43519.0,113.2715,113.761,113.2235,113.665,43519.0
2022-05-10 13:05:00,118.43,118.66,118.43,118.55,28067.0,113.6746,113.8954,113.6746,113.7898,28067.0
2022-05-10 13:10:00,118.57,118.59,118.28,118.4,17850.0,113.809,113.8282,113.5306,113.6458,17850.0
2022-05-10 13:15:00,118.42,118.49,118.17,118.24,22364.0,113.665,113.7322,113.4251,113.4922,22364.0
2022-05-10 13:20:00,118.38,118.42,118.12,118.34,15824.0,113.6266,113.665,113.3771,113.5882,15824.0
2022-05-10 13:25:00,118.39,118.88,118.39,118.85,43415.0,113.6362,114.1065,113.6362,114.0777,43415.0
2022-05-10 13:30:00,118.88,119.17,118.88,119.17,797309.0,114.1065,114.3849,114.1065,114.3849,797309.0
2022-05-10 13:35:00,119.17,119.53,119.17,119.42,68630.0,114.3849,114.7304,114.3849,114.6249,68630.0
2022-05-10 13:40:00,119.51,119.84,119.42,119.71,86414.0,114.7112,115.028,114.6249,114.9032,86414.0
2022-05-10 13:45:00,119.72,120.05,119.7,120.05,18343.0,114.9128,115.2296,114.8936,115.2296,18343.0
2022-05-10 13:50:00,120.06,120.08,119.82,120.0,23208.0,115.2392,115.2584,115.0088,115.1816,23208.0
2022-05-10 13:55:00,120.01,120.2,119.92,120.18,18264.0,115.1912,115.3735,115.1048,115.3543,18264.0
2022-05-10 14:00:00,120.22,120.24,119.99,120.15,86105.0,115.3927,115.4119,115.172,115.3255,86105.0
2022-05-10 14:05:00,120.17,120.21,119.82,119.82,28541.0,115.3447,115.3831,115.0088,115.0088,28541.0
2022-05-10 14:10:00,119.83,120.16,119.73,120.14,20422.0,115.0184,115.3351,114.9224,115.316,20422.0
2022-05-10 14:15:00,120.11,120.11,119.4,119.8,50334.0,115.2872,115.2872,114.6057,114.9896,50334.0
2022-05-10 14:20:00,119.81,119.92,119.5,119.54,26689.0,114.9992,115.1048,114.7016,114.74,26689.0
2022-05-10 14:25:00,119.56,119.57,119.2,119.44,31867.0,114.7592,114.7688,114.4137,114.6441,31867.0
2022-05-10 14:30:00,119.48,119.55,119.34,119.42,22726.0,114.6825,114.7496,114.5481,114.6249,22726.0
2022-05-10 14:35:00,119.44,119.69,119.43,119.48,17473.0,114.6441,114.884,114.6345,114.6825,17473.0
2022-05-10 14:40:00,119.4,119.98,119.28,119.94,33669.0,114.6057,115.1624,114.4905,115.124,33669.0
2022-05-10 14:45:00,119.94,119.94,119.37,119.56,22404.0,115.124,115.124,114.5769,114.7592,22404.0
2022-05-10 14:50:00,119.6,119.8,119.51,119.66,10940.0,114.7976,114.9896,114.7112,114.8552,10940.0
2022-05-10 14:55:00,119.75,119.77,119.32,119.64,23624.0,114.9416,114.9608,114.5289,114.836,23624.0
2022-05-10 15:00:00,119.67,119.85,119.51,119.71,106051.0,114.8648,115.0376,114.7112,114.9032,106051.0
2022-05-10 15:05:00,119.75,120.04,119.65,119.66,35090.0,114.9416,115.22,114.8456,114.8552,35090.0
2022-05-10 15:10:00,119.59,119.86,119.59,119.71,119472.0,114.788,115.0472,114.788,114.9032,119472.0
2022-05-10 15:15:00,119.73,119.93,119.53,119.74,63520.0,114.9224,115.1144,114.7304,114.932,63520.0
2022-05-10 15:20:00,119.72,119.76,119.24,119.31,58103.0,114.9128,114.9512,114.4521,114.5193,58103.0
2022-05-10 15:25:00,119.31,119.37,119.02,119.13,40804.0,114.5193,114.5769,114.2409,114.3465,40804.0
2022-05-10 15:30:00,119.15,119.15,118.85,118.99,73138.0,114.3657,114.3657,114.0777,114.2121,73138.0
2022-05-10 15:35:00,118.98,119.12,118.7,118.81,45573.0,114.2025,114.3369,113.9338,114.0394,45573.0
2022-05-10 15:40:00,118.78,118.85,118.67,118.71,58704.0,114.0106,114.0777,113.905,113.9434,58704.0
2022-05-10 15:45:00,118.73,119.1,118.61,118.96,69635.0,113.9626,114.3177,113.8474,114.1833,69635.0
2022-05-10 15:50:00,118.9,119.03,118.66,118.96,95021.0,114.1257,114.2505,113.8954,114.1833,95021.0
2022-05-10 15:55:00,118.97,118.98,118.7,118.87,124008.0,114.1929,114.2025,113.9338,114.0969,124008.0
2022-05-11 09:30:00,118.56,119.02,118.14,118.16,33955.0,113.7994,114.2409,113.3963,113.4155,33955.0
2022-05-11 09:35:00,118.11,118.37,117.89,118.16,11122.0,113.3675,113.617,113.1563,113.4155,11122.0
2022-05-11 09:40:00,118.19,119.08,118.03,119.08,4017.0,113.4442,114.2985,113.2907,114.2985,4017.0
2022-05-11 09:45:00,119.23,119.79,119.0,119.79,12511.0,114.4425,114.98,114.2217,114.98,12511.0
2022-05-11 09:50:00,119.8,119.99,119.71,119.75,2510.0,114.9896,115.172,114.9032,114.9416,2510.0
2022-05-11 09:55:00,119.37,119.71,119.26,119.63,8800.0,114.5769,114.9032,114.4713,114.8264,8800.0
2022-05-11 10:00:00,119.51,119.81,119.39,119.78,14469.0,114.7112,114.9992,114.5961,114.9704,14469.0
2022-05-11 10:05:00,119.71,119.71,119.06,119.08,34623.0,114.9032,114.9032,114.2793,114.2985,34623.0
2022-05-11 10:10:00,119.08,119.51,118.92,119.28,65543.0,114.2985,114.7112,114.1449,114.4905,65543.0
2022-05-11 10:15:00,119.33,119.53,119.08,119.49,32048.0,114.5385,114.7304,114.2985,114.692,32048.0
2022-05-11 10:20:00,119.52,119.99,119.31,119.78,35478.0,114.7208,115.172,114.5193,114.9704,35478.0
2022-05-11 10:25:00,119.81,119.92,119.54,119.74,15923.0,114.9992,115.1048,114.74,114.932,15923.0
2022-05-11 10:30:00,119.68,119.78,119.3,119.47,14431.0,114.8744,114.9704,114.5097,114.6729,14431.0
2022-05-11 10:35:00,119.47,119.96,119.24,119.83,15851.0,114.6729,115.1432,114.4521,115.0184,15851.0
2022-05-11 10:40:00,119.78,120.06,119.73,120.03,8115.0,114.9704,115.2392,114.9224,115.2104,8115.0
2022-05-11 10:45:00,120.02,120.08,119.63,119.69,23100.0,115.2008,115.2584,114.8264,114.884,23100.0
2022-05-11 10:50:00,119.66,119.68,119.12,119.32,25472.0,114.8552,114.8744,114.3369,114.5289,25472.0
2022-05-11 10:55:00,119.22,119.43,119.17,119.39,22254.0,114.4329,114.6345,114.3849,114.5961,22254.0
2022-05-11 11:00:00,119.29,119.39,119.02,119.25,27054.0,114.5001,114.5961,114.2409,114.4617,27054.0
2022-05-11 11:05:00,119.31,119.31,119.06,119.15,9482.0,114.5193,114.5193,114.2793,114.3657,9482.0
2022-05-11 11:10:00,119.1,119.43,119.1,119.42,13634.0,114.3177,114.6345,114.3177,114.6249,13634.0
2022-05-11 11:15:00,119.41,119.41,118.75,118.87,11978.0,114.6153,114.6153,113.9818,114.0969,11978.0
2022-05-11 11:20:00,118.88,119.3,118.87,119.23,16177.0,114.1065,114.5097,114.0969,114.4425,16177.0
2022-05-11 11:25:00,119.21,119.52,119.11,119.49,38898.0,114.4233,114.7208,114.3273,114.692,38898.0
2022-05-11 11:30:00,119.47,119.63,119.39,119.48,12124.0,114.6729,114.8264,114.5961,114.6825,12124.0
2022-05-11 11:35:00,119.5,120.05,119.39,119.86,16256.0,114.7016,115.2296,114.5961,115.0472,16256.0
2022-05-11 11:40:00,119.97,120.03,119.78,119.78,7617.0,115.1528,115.2104,114.9704,114.9704,7617.0
2022-05-11 11:45:00,119.81,119.85,119.56,119.61,15909.0,114.9992,115.0376,114.7592,114.8072,15909.0
2022-05-11 11:50:00,119.61,119.64,119.33,119.38,10614.0,114.8072,114.836,114.5385,114.5865,10614.0
2022-05-11 11:55:00,119.33,119.38,119.21,119.36,11575.0,114.5385,114.5865,114.4233,114.5673,11575.0
2022-05-11 12:00:00,119.34,119.37,119.11,119.2,8443.0,114.5481,114.5769,114.3273,114.4137,8443.0
2022-05-11 12:05:00,119.18,119.36,119.11,119.12,5214.0,114.3945,114.5673,114.3273,114.3369,5214.0
2022-05-11 12:10:00,119.06,119.14,118.93,119.09,4692.0,114.2793,114.3561,114.1545,114.3081,4692.0
2022-05-11 12:15:00,119.08,119.15,118.89,118.91,25592.0,114.2985,114.3657,114.1161,114.1353,25592.0
2022-05-11 12:20:00,118.98,119.46,118.98,119.4,11298.0,114.2025,114.6633,114.2025,114.6057,11298.0
2022-05-11 12:25:00,119.37,119.41,118.52,118.58,38634.0,114.5769,114.6153,113.761,113.8186,38634.0
2022-05-11 12:30:00,118.5,118.61,118.41,118.51,20391.0,113.7418,113.8474,113.6554,113.7514,20391.0
2022-05-11 12:35:00,118.49,118.75,118.49,118.6,17986.0,113.7322,113.9818,113.7322,113.8378,17986.0
2022-05-11 12:40:00,118.59,118.83,118.35,118.42,17320.0,113.8282,114.0586,113.5978,113.665,17320.0
2022-05-11 12:45:00,118.38,118.59,118.33,118.57,26543.0,113.6266,113.8282,113.5786,113.809,26543.0
2022-05-11 12:50:00,118.52,118.52,118.22,118.22,10343.0,113.761,113.761,113.473,113.473,10343.0
2022-05-11 12:55:00,118.23,118.26,118.01,118.06,22776.0,113.4826,113.5114,113.2715,113.3195,22776.0
2022-05-11 13:00:00,118.06,118.08,117.85,117.88,36039.0,113.3195,113.3387,113.1179,113.1467,36039.0
2022-05-11 13:05:00,117.88,117.9,117.68,117.78,28991.0,113.1467,113.1659,112.9547,113.0507,28991.0
2022-05-11 13:10:00,117.86,117.96,117.83,117.84,11427.0,113.1275,113.2235,113.0987,113.1083,11427.0
2022-05-11 13:15:00,117.94,118.06,117.84,117.84,12616.0,113.2043,113.3195,113.1083,113.1083,12616.0
2022-05-11 13:20:00,117.88,118.1,117.67,118.05,19571.0,113.1467,113.3579,112.9451,113.3099,19571.0
2022-05-11 13:25:00,118.03,118.11,117.64,117.68,19360.0,113.2907,113.3675,112.9163,112.9547,19360.0
2022-05-11 13:30:00,117.65,117.88,117.57,117.86,24879.0,112.9259,113.1467,112.8491,113.1275,24879.0
2022-05-11 13:35:00,117.84,117.9,117.48,117.5,27476.0,113.1083,113.1659,112.7628,112.782,27476.0
2022-05-11 13:40:00,117.48,117.5,117.38,117.41,35410.0,112.7628,112.782,112.6668,112.6956,35410.0
2022-05-11 13:45:00,117.39,117.41,117.16,117.39,19698.0,112.6764,112.6956,112.4556,112.6764,19698.0
2022-05-11 13:50:00,117.39,117.49,117.24,117.26,49594.0,112.6764,112.7724,112.5324,112.5516,49594.0
2022-05-11 13:55:00,117.3,117.41,117.01,117.09,31265.0,112.59,112.6956,112.3116,112.3884,31265.0
2022-05-11 14:00:00,117.11,117.65,117.11,117.64,38546.0,112.4076,112.9259,112.4076,112.9163,38546.0
2022-05-11 14:05:00,117.66,117.66,117.33,117.35,34122.0,112.9355,112.9355,112.6188,112.638,34122.0
2022-05-11 14:10:00,117.32,117.54,117.23,117.48,42178.0,112.6092,112.8203,112.5228,112.7628,42178.0
2022-05-11 14:15:00,117.6,117.82,117.46,117.7,31741.0,112.8779,113.0891,112.7436,112.9739,31741.0
2022-05-11 14:20:00,117.62,117.97,117.4,117.91,27908.0,112.8971,113.2331,112.686,113.1755,27908.0
2022-05-11 14:25:00,117.99,118.22,117.74,117.79,16056.0,113.2523,113.473,113.0123,113.0603,16056.0
2022-05-11 14:30:00,117.79,118.14,117.65,118.11,46331.0,113.0603,113.3963,112.9259,113.3675,46331.0
2022-05-11 14:35:00,118.13,118.22,117.95,118.16,22486.0,113.3867,113.473,113.2139,113.4155,22486.0
2022-05-11 14:40:00,118.1,118.4,117.88,118.4,14622.0,113.3579,113.6458,113.1467,113.6458,14622.0
2022-05-11 14:45:00,118.37,118.48,117.92,117.96,22989.0,113.617,113.7226,113.1851,113.2235,22989.0
2022-05-11 14:50:00,117.99,118.03,117.61,117.7,25557.0,113.2523,113.2907,112.8875,112.9739,25557.0
2022-05-11 14:55:00,117.69,117.81,117.57,117.63,57797.0,112.9643,113.0795,112.8491,112.9067,57797.0
2022-05-11 15:00:00,117.62,117.66,117.4,117.42,48169.0,112.8971,112.9355,112.686,112.7052,48169.0
2022-05-11 15:05:00,117.42,117.63,117.31,117.63,36672.0,112.7052,112.9067,112.5996,112.9067,36672.0
2022-05-11 15:10:00,117.6,117.74,117.42,117.48,33761.0,112.8779,113.0123,112.7052,112.7628,33761.0
2022-05-11 15:15:00,117.5,117.67,117.23,117.53,46890.0,112.782,112.9451,112.5228,112.8108,46890.0
2022-05-11 15:20:00,117.51,117.59,117.31,117.39,49177.0,112.7916,112.8683,112.5996,112.6764,49177.0
2022-05-11 15:25:00,117.46,117.67,117.35,117.43,34104.0,112.7436,112.9451,112.638,112.7148,34104.0
2022-05-11 15:30:00,117.46,117.62,117.34,117.42,53884.0,112.7436,112.8971,112.6284,112.7052,53884.0
2022-05-11 15:35:00,117.39,117.4,117.05,117.08,102694.0,112.6764,112.686,112.35,112.3788,102694.0
2022-05-11 15:40:00,117.06,117.2,117.01,117.08,68686.0,112.3596,112.494,112.3116,112.3788,68686.0
2022-05-11 15:45:00,117.06,117.07,116.78,116.78,121290.0,112.3596,112.3692,112.0909,112.0909,121290.0
2022-05-11 15:50:00,116.82,116.94,116.66,116.81,74159.0,112.1293,112.2444,111.9757,112.1197,74159.0
2022-05-11 15:55:00,116.83,116.9,116.68,116.85,47774.0,112.1389,112.206,111.9949,112.1581,47774.0
2022-05-12 09:30:00,115.86,116.22,115.61,115.74,82687.0,111.2078,111.5534,110.9678,111.0926,82687.0
2022-05-12 09:35:00,115.62,116.0,115.58,115.72,4184.0,110.9774,111.3422,110.9391,111.0734,4184.0
2022-05-12 09:40:00,115.65,116.31,115.57,116.15,20657.0,111.0062,111.6397,110.9295,111.4862,20657.0
2022-05-12 09:45:00,116.13,116.75,116.03,116.31,91394.0,111.467,112.0621,111.371,111.6397,91394.0
2022-05-12 09:50:00,116.23,116.63,116.07,116.52,52499.0,111.563,111.9469,111.4094,111.8413,52499.0
2022-05-12 09:55:00,116.49,116.49,115.89,116.1,45058.0,111.8125,111.8125,111.2366,111.4382,45058.0
2022-05-12 10:00:00,116.08,116.23,115.82,116.13,31838.0,111.419,111.563,111.1694,111.467,31838.0
2022-05-12 10:05:00,116.27,117.04,116.27,117.03,23666.0,111.6013,112.3404,111.6013,112.3308,23666.0
2022-05-12 10:10:00,116.99,117.36,116.86,117.05,59328.0,112.2924,112.6476,112.1677,112.35,59328.0
2022-05-12 10:15:00,117.08,117.15,116.73,116.98,34457.0,112.3788,112.446,112.0429,112.2828,34457.0
2022-05-12 10:20:00,116.88,117.54,116.84,117.41,81631.0,112.1869,112.8203,112.1485,112.6956,81631.0
2022-05-12 10:25:00,117.41,117.43,116.94,117.06,29452.0,112.6956,112.7148,112.2444,112.3596,29452.0
2022-05-12 10:30:00,117.07,117.21,116.71,116.9,32487.0,112.3692,112.5036,112.0237,112.206,32487.0
2022-05-12 10:35:00,116.99,117.28,116.78,117.27,30031.0,112.2924,112.5708,112.0909,112.5612,30031.0
2022-05-12 10:40:00,117.31,117.31,116.8,116.92,23359.0,112.5996,112.5996,112.1101,112.2252,23359.0
2022-05-12 10:45:00,116.99,117.29,116.82,117.18,9344.0,112.2924,112.5804,112.1293,112.4748,9344.0
2022-05-12 10:50:00,117.23,117.59,117.22,117.55,19203.0,112.5228,112.8683,112.5132,112.8299,19203.0
2022-05-12 10:55:00,117.56,117.8,117.51,117.73,15071.0,112.8395,113.0699,112.7916,113.0027,15071.0
2022-05-12 11:00:00,117.76,117.88,117.46,117.88,89472.0,113.0315,113.1467,112.7436,113.1467,89472.0
2022-05-12 11:05:00,117.87,118.15,117.66,118.15,17547.0,113.1371,113.4059,112.9355,113.4059,17547.0
2022-05-12 11:10:00,118.2,118.24,117.67,117.67,41774.0,113.4538,113.4922,112.9451,112.9451,41774.0
2022-05-12 11:15:00,117.66,117.72,117.52,117.62,20056.0,112.9355,112.9931,112.8012,112.8971,20056.0
2022-05-12 11:20:00,117.59,117.7,117.29,117.3,61195.0,112.8683,112.9739,112.5804,112.59,61195.0
2022-05-12 11:25:00,117.33,117.52,117.27,117.32,56978.0,112.6188,112.8012,112.5612,112.6092,56978.0
2022-05-12 11:30:00,117.33,117.44,116.88,117.02,21825.0,112.6188,112.7244,112.1869,112.3212,21825.0
2022-05-12 11:35:00,117.07,117.28,116.95,117.28,24939.0,112.3692,112.5708,112.254,112.5708,24939.0
2022-05-12 11:40:00,117.24,117.24,116.84,116.84,22593.0,112.5324,112.5324,112.1485,112.1485,22593.0
2022-05-12 11:45:00,116.85,116.85,116.56,116.58,17009.0,112.1581,112.1581,111.8797,111.8989,17009.0
2022-05-12 11:50:00,116.53,116.57,116.26,116.4,16945.0,111.8509,111.8893,111.5917,111.7261,16945.0
2022-05-12 11:55:00,116.35,116.35,116.14,116.16,95783.0,111.6781,111.6781,111.4766,111.4958,95783.0
2022-05-12 12:00:00,116.15,116.28,116.02,116.25,43663.0,111.4862,111.6109,111.3614,111.5821,43663.0
2022-05-12 12:05:00,116.26,116.44,116.14,116.39,26487.0,111.5917,111.7645,111.4766,111.7165,26487.0
2022-05-12 12:10:00,116.31,116.51,116.1,116.38,21995.0,111.6397,111.8317,111.4382,111.7069,21995.0
2022-05-12 12:15:00,116.33,116.43,116.07,116.28,17254.0,111.6589,111.7549,111.4094,111.6109,17254.0
2022-05-12 12:20:00,116.3,116.56,116.19,116.49,11329.0,111.6301,111.8797,111.5246,111.8125,11329.0
2022-05-12 12:25:00,116.55,116.76,116.55,116.71,20033.0,111.8701,112.0717,111.8701,112.0237,20033.0
2022-05-12 12:30:00,116.7,117.06,116.69,116.97,10889.0,112.0141,112.3596,112.0045,112.2732,10889.0
2022-05-12 12:35:00,117.04,117.05,116.84,116.85,29035.0,112.3404,112.35,112.1485,112.1581,29035.0
2022-05-12 12:40:00,116.85,117.16,116.54,117.16,106064.0,112.1581,112.4556,111.8605,112.4556,106064.0
2022-05-12 12:45:00,117.18,117.23,116.87,116.92,32691.0,112.4748,112.5228,112.1773,112.2252,32691.0
2022-05-12 12:50:00,116.98,117.07,116.78,116.94,9824.0,112.2828,112.3692,112.0909,112.2444,9824.0
2022-05-12 12:55:00,116.95,117.13,116.68,116.7,9135.0,112.254,112.4268,111.9949,112.0141,9135.0
2022-05-12 13:00:00,116.72,116.92,116.48,116.52,10241.0,112.0333,112.2252,111.8029,111.8413,10241.0
2022-05-12 13:05:00,116.49,116.59,116.38,116.48,6918.0,111.8125,111.9085,111.7069,111.8029,6918.0
2022-05-12 13:10:00,116.49,116.81,116.44,116.45,8115.0,111.8125,112.1197,111.7645,111.7741,8115.0
2022-05-12 13:15:00,116.52,116.7,116.32,116.4,87845.0,111.8413,112.0141,111.6493,111.7261,87845.0
2022-05-12 13:20:00,116.36,116.59,116.28,116.43,17929.0,111.6877,111.9085,111.6109,111.7549,17929.0
2022-05-12 13:25:00,116.37,116.48,116.23,116.44,13840.0,111.6973,111.8029,111.563,111.7645,13840.0
2022-05-12 13:30:00,116.34,116.53,116.11,116.24,11446.0,111.6685,111.8509,111.4478,111.5725,11446.0
2022-05-12 13:35:00,116.21,116.3,115.96,116.02,23651.0,111.5438,111.6301,111.3038,111.3614,23651.0
2022-05-12 13:40:00,115.95,116.02,115.91,115.94,57844.0,111.2942,111.3614,111.2558,111.2846,57844.0
2022-05-12 13:45:00,115.93,115.98,115.6,115.61,18271.0,111.275,111.323,110.9582,110.9678,18271.0
2022-05-12 13:50:00,115.63,115.72,115.58,115.61,7730.0,110.987,111.0734,110.9391,110.9678,7730.0
2022-05-12 13:55:00,115.61,115.89,115.55,115.72,17994.0,110.9678,111.2366,110.9103,111.0734,17994.0
2022-05-12 14:00:00,115.69,115.99,115.69,115.87,41223.0,111.0446,111.3326,111.0446,111.2174,41223.0
2022-05-12 14:05:00,115.84,115.84,115.45,115.46,77527.0,111.1886,111.1886,110.8143,110.8239,77527.0
2022-05-12 14:10:00,115.48,115.65,115.45,115.65,60402.0,110.8431,111.0062,110.8143,111.0062,60402.0
2022-05-12 14:15:00,115.63,115.8,115.56,115.79,16271.0,110.987,111.1502,110.9199,111.1406,16271.0
2022-05-12 14:20:00,115.77,115.94,115.55,115.59,42264.0,111.1214,111.2846,110.9103,110.9486,42264.0
2022-05-12 14:25:00,115.62,115.82,115.57,115.72,49930.0,110.9774,111.1694,110.9295,111.0734,49930.0
2022-05-12 14:30:00,115.69,115.77,115.34,115.5,34491.0,111.0446,111.1214,110.7087,110.8623,34491.0
2022-05-12 14:35:00,115.45,115.49,115.28,115.32,91079.0,110.8143,110.8527,110.6511,110.6895,91079.0
2022-05-12 14:40:00,115.33,115.38,115.2,115.35,21020.0,110.6991,110.7471,110.5743,110.7183,21020.0
2022-05-12 14:45:00,115.37,115.53,115.31,115.31,68208.0,110.7375,110.8911,110.6799,110.6799,68208.0
2022-05-12 14:50:00,115.29,115.57,115.2,115.41,18567.0,110.6607,110.9295,110.5743,110.7759,18567.0
2022-05-12 14:55:00,115.41,115.49,115.26,115.37,37055.0,110.7759,110.8527,110.6319,110.7375,37055.0
2022-05-12 15:00:00,115.38,115.76,115.31,115.76,89051.0,110.7471,111.1118,110.6799,111.1118,89051.0
2022-05-12 15:05:00,115.73,115.78,115.43,115.57,38554.0,111.083,111.131,110.7951,110.9295,38554.0
2022-05-12 15:10:00,115.56,115.61,115.35,115.61,24437.0,110.9199,110.9678,110.7183,110.9678,24437.0
2022-05-12 15:15:00,115.6,116.15,115.59,116.08,64753.0,110.9582,111.4862,110.9486,111.419,64753.0
2022-05-12 15:20:00,116.06,116.69,116.05,116.58,189956.0,111.3998,112.0045,111.3902,111.8989,189956.0
2022-05-12 15:25:00,116.54,116.82,116.21,116.27,60167.0,111.8605,112.1293,111.5438,111.6013,60167.0
2022-05-12 15:30:00,116.27,116.7,116.27,116.49,43126.0,111.6013,112.0141,111.6013,111.8125,43126.0
2022-05-12 15:35:00,116.45,116.71,116.33,116.71,45760.0,111.7741,112.0237,111.6589,112.0237,45760.0
2022-05-12 15:40:00,116.75,116.94,116.47,116.54,87464.0,112.0621,112.2444,111.7933,111.8605,87464.0
2022-05-12 15:45:00,116.54,116.83,116.52,116.53,52876.0,111.8605,112.1389,111.8413,111.8509,52876.0
2022-05-12 15:50:00,116.57,117.17,116.57,116.83,92884.0,111.8893,112.4652,111.8893,112.1389,92884.0
2022-05-12 15:55:00,116.81,117.45,116.77,117.44,103966.0,112.1197,112.734,112.0813,112.7244,103966.0
2022-05-13 09:30:00,118.65,118.91,118.65,118.69,21304.0,113.8858,114.1353,113.8858,113.9242,21304.0
2022-05-13 09:35:00,118.58,119.03,118.44,118.87,8232.0,113.8186,114.2505,113.6842,114.0969,8232.0
2022-05-13 09:40:00,118.69,119.12,118.69,119.09,12185.0,113.9242,114.3369,113.9242,114.3081,12185.0
2022-05-13 09:45:00,119.16,119.18,118.88,118.99,17959.0,114.3753,114.3945,114.1065,114.2121,17959.0
2022-05-13 09:50:00,119.01,119.55,119.0,119.55,16309.0,114.2313,114.7496,114.2217,114.7496,16309.0
2022-05-13 09:55:00,119.58,119.6,119.31,119.42,13480.0,114.7784,114.7976,114.5193,114.6249,13480.0
2022-05-13 10:00:00,119.44,119.81,119.43,119.69,7750.0,114.6441,114.9992,114.6345,114.884,7750.0
2022-05-13 10:05:00,119.73,119.81,119.62,119.77,5390.0,114.9224,114.9992,114.8168,114.9608,5390.0
2022-05-13 10:10:00,119.8,119.97,119.66,119.83,33807.0,114.9896,115.1528,114.8552,115.0184,33807.0
2022-05-13 10:15:00,119.81,119.85,119.69,119.83,14749.0,114.9992,115.0376,114.884,115.0184,14749.0
2022-05-13 10:20:00,119.85,120.22,119.84,120.19,8209.0,115.0376,115.3927,115.028,115.3639,8209.0
2022-05-13 10:25:00,120.23,120.37,120.22,120.27,6533.0,115.4023,115.5367,115.3927,115.4407,6533.0
2022-05-13 10:30:00,120.26,120.36,120.21,120.33,6136.0,115.4311,115.5271,115.3831,115.4983,6136.0
2022-05-13 10:35:00,120.31,120.35,120.17,120.27,8186.0,115.4791,115.5175,115.3447,115.4407,8186.0
2022-05-13 10:40:00,120.3,120.3,119.94,119.95,10230.0,115.4695,115.4695,115.124,115.1336,10230.0
2022-05-13 10:45:00,119.89,120.04,119.75,119.97,7908.0,115.076,115.22,114.9416,115.1528,7908.0
2022-05-13 10:50:00,119.91,120.21,119.91,120.21,4752.0,115.0952,115.3831,115.0952,115.3831,4752.0
2022-05-13 10:55:00,120.2,120.25,120.12,120.16,6611.0,115.3735,115.4215,115.2968,115.3351,6611.0
2022-05-13 11:00:00,120.15,120.17,119.95,120.05,7684.0,115.3255,115.3447,115.1336,115.2296,7684.0
2022-05-13 11:05:00,120.07,120.19,120.04,120.19,6845.0,115.2488,115.3639,115.22,115.3639,6845.0
2022-05-13 11:10:00,120.2,120.21,120.09,120.13,12878.0,115.3735,115.3831,115.268,115.3064,12878.0
2022-05-13 11:15:00,120.06,120.11,119.9,119.97,33123.0,115.2392,115.2872,115.0856,115.1528,33123.0
2022-05-13 11:20:00,119.98,120.23,119.98,120.14,30664.0,115.1624,115.4023,115.1624,115.316,30664.0
2022-05-13 11:25:00,120.14,120.28,120.12,120.25,9106.0,115.316,115.4503,115.2968,115.4215,9106.0
2022-05-13 11:30:00,120.28,120.3,120.12,120.2,9659.0,115.4503,115.4695,115.2968,115.3735,9659.0
2022-05-13 11:35:00,120.18,120.33,120.18,120.31,13550.0,115.3543,115.4983,115.3543,115.4791,13550.0
2022-05-13 11:40:00,120.29,120.29,120.03,120.13,15985.0,115.4599,115.4599,115.2104,115.3064,15985.0
2022-05-13 11:45:00,120.14,120.14,120.05,120.11,10045.0,115.316,115.316,115.2296,115.2872,10045.0
2022-05-13 11:50:00,120.11,120.32,120.1,120.31,10670.0,115.2872,115.4887,115.2776,115.4791,10670.0
2022-05-13 11:55:00,120.29,120.34,120.25,120.31,12525.0,115.4599,115.5079,115.4215,115.4791,12525.0
2022-05-13 12:00:00,120.32,120.38,120.25,120.38,9409.0,115.4887,115.5463,115.4215,115.5463,9409.0
2022-05-13 12:05:00,120.37,120.59,120.37,120.58,7609.0,115.5367,115.7479,115.5367,115.7383,7609.0
2022-05-13 12:10:00,120.62,120.74,120.57,120.68,36006.0,115.7767,115.8919,115.7287,115.8343,36006.0
2022-05-13 12:15:00,120.65,120.69,120.59,120.6,6944.0,115.8055,115.8439,115.7479,115.7575,6944.0
2022-05-13 12:20:00,120.57,120.59,120.46,120.47,7030.0,115.7287,115.7479,115.6231,115.6327,7030.0
2022-05-13 12:25:00,120.48,120.49,120.34,120.49,9367.0,115.6423,115.6519,115.5079,115.6519,9367.0
2022-05-13 12:30:00,120.49,120.61,120.49,120.54,9210.0,115.6519,115.7671,115.6519,115.6999,9210.0
2022-05-13 12:35:00,120.51,120.56,120.51,120.54,10839.0,115.6711,115.7191,115.6711,115.6999,10839.0
2022-05-13 12:40:00,120.51,120.59,120.45,120.45,8036.0,115.6711,115.7479,115.6135,115.6135,8036.0
2022-05-13 12:45:00,120.43,120.47,120.35,120.35,6957.0,115.5943,115.6327,115.5175,115.5175,6957.0
2022-05-13 12:50:00,120.29,120.29,120.0,120.14,8020.0,115.4599,115.4599,115.1816,115.316,8020.0
2022-05-13 12:55:00,120.18,120.31,120.18,120.27,10234.0,115.3543,115.4791,115.3543,115.4407,10234.0
2022-05-13 13:00:00,120.31,120.4,120.19,120.31,24437.0,115.4791,115.5655,115.3639,115.4791,24437.0
2022-05-13 13:05:00,120.28,120.28,120.09,120.1,35747.0,115.4503,115.4503,115.268,115.2776,35747.0
2022-05-13 13:10:00,120.14,120.2,120.06,120.19,32928.0,115.316,115.3735,115.2392,115.3639,32928.0
2022-05-13 13:15:00,120.17,120.18,120.02,120.05,26577.0,115.3447,115.3543,115.2008,115.2296,26577.0
2022-05-13 13:20:00,120.07,120.1,119.93,120.1,22920.0,115.2488,115.2776,115.1144,115.2776,22920.0
2022-05-13 13:25:00,120.14,120.17,120.05,120.05,11810.0,115.316,115.3447,115.2296,115.2296,11810.0
2022-05-13 13:30:00,120.03,120.12,119.97,120.12,3506.0,115.2104,115.2968,115.1528,115.2968,3506.0
2022-05-13 13:35:00,120.07,120.07,119.92,119.92,8540.0,115.2488,115.2488,115.1048,115.1048,8540.0
2022-05-13 13:40:00,119.91,119.91,119.71,119.85,16557.0,115.0952,115.0952,114.9032,115.0376,16557.0
2022-05-13 13:45:00,119.78,119.84,119.66,119.83,10770.0,114.9704,115.028,114.8552,115.0184,10770.0
2022-05-13 13:50:00,119.79,119.86,119.71,119.77,26221.0,114.98,115.0472,114.9032,114.9608,26221.0
2022-05-13 13:55:00,119.76,119.77,119.51,119.58,19876.0,114.9512,114.9608,114.7112,114.7784,19876.0
2022-05-13 14:00:00,119.53,119.55,118.99,119.04,35008.0,114.7304,114.7496,114.2121,114.2601,35008.0
2022-05-13 14:05:00,119.03,119.26,118.95,119.26,31073.0,114.2505,114.4713,114.1737,114.4713,31073.0
2022-05-13 14:10:00,119.24,119.35,119.12,119.14,14634.0,114.4521,114.5577,114.3369,114.3561,14634.0
2022-05-13 14:15:00,119.13,119.32,119.08,119.32,44193.0,114.3465,114.5289,114.2985,114.5289,44193.0
2022-05-13 14:20:00,119.28,119.3,119.03,119.15,19457.0,114.4905,114.5097,114.2505,114.3657,19457.0
2022-05-13 14:25:00,119.15,119.19,119.02,119.19,25933.0,114.3657,114.4041,114.2409,114.4041,25933.0
2022-05-13 14:30:00,119.2,119.64,119.2,119.42,44248.0,114.4137,114.836,114.4137,114.6249,44248.0
2022-05-13 14:35:00,119.42,119.46,119.23,119.35,14676.0,114.6249,114.6633,114.4425,114.5577,14676.0
2022-05-13 14:40:00,119.34,119.55,119.34,119.51,12153.0,114.5481,114.7496,114.5481,114.7112,12153.0
2022-05-13 14:45:00,119.52,119.52,119.27,119.34,12768.0,114.7208,114.7208,114.4809,114.5481,12768.0
2022-05-13 14:50:00,119.36,119.85,119.36,119.83,14421.0,114.5673,115.0376,114.5673,115.0184,14421.0
2022-05-13 14:55:00,119.84,119.88,119.79,119.85,11825.0,115.028,115.0664,114.98,115.0376,11825.0
2022-05-13 15:00:00,119.92,120.03,119.86,119.88,11333.0,115.1048,115.2104,115.0472,115.0664,11333.0
2022-05-13 15:05:00,119.87,120.12,119.87,120.08,10488.0,115.0568,115.2968,115.0568,115.2584,10488.0
2022-05-13 15:10:00,120.13,120.28,120.1,120.27,14437.0,115.3064,115.4503,115.2776,115.4407,14437.0
2022-05-13 15:15:00,120.27,120.4,120.17,120.34,31540.0,115.4407,115.5655,115.3447,115.5079,31540.0
2022-05-13 15:20:00,120.31,120.38,120.18,120.35,23525.0,115.4791,115.5463,115.3543,115.5175,23525.0
2022-05-13 15:25:00,120.33,120.48,120.28,120.47,31267.0,115.4983,115.6423,115.4503,115.6327,31267.0
2022-05-13 15:30:00,120.46,120.52,119.97,120.0,57810.0,115.6231,115.6807,115.1528,115.1816,57810.0
2022-05-13 15:35:00,120.06,120.21,119.86,120.07,55818.0,115.2392,115.3831,115.0472,115.2488,55818.0
2022-05-13 15:40:00,120.06,120.28,120.02,120.21,95029.0,115.2392,115.4503,115.2008,115.3831,95029.0
2022-05-13 15:45:00,120.21,120.35,119.96,120.13,140230.0,115.3831,115.5175,115.1432,115.3064,140230.0
2022-05-13 15:50:00,120.15,120.25,119.74,120.05,162603.0,115.3255,115.4215,114.932,115.2296,162603.0
2022-05-13 15:55:00,120.07,120.28,119.94,120.25,120026.0,115.2488,115.4503,115.124,115.4215,120026.0
2022-05-16 09:30:00,119.78,119.91,119.54,119.63,24905.0,114.9704,115.0952,114.74,114.8264,24905.0
2022-05-16 09:35:00,119.62,120.01,119.36,119.94,5184.0,114.8168,115.1912,114.5673,115.124,5184.0
2022-05-16 09:40:00,120.01,120.05,119.55,119.55,14290.0,115.1912,115.2296,114.7496,114.7496,14290.0
2022-05-16 09:45:00,119.5,119.6,119.01,119.07,17516.0,114.7016,114.7976,114.2313,114.2889,17516.0
2022-05-16 09:50:00,119.05,119.45,118.96,119.35,13901.0,114.2697,114.6537,114.1833,114.5577,13901.0
2022-05-16 09:55:00,119.39,119.48,119.14,119.26,18346.0,114.5961,114.6825,114.3561,114.4713,18346.0
2022-05-16 10:00:00,119.26,119.34,119.0,119.31,19908.0,114.4713,114.5481,114.2217,114.5193,19908.0
2022-05-16 10:05:00,119.34,119.82,119.34,119.8,14913.0,114.5481,115.0088,114.5481,114.9896,14913.0
2022-05-16 10:10:00,119.78,120.04,119.74,119.76,10859.0,114.9704,115.22,114.932,114.9512,10859.0
2022-05-16 10:15:00,119.8,120.07,119.8,119.9,9536.0,114.9896,115.2488,114.9896,115.0856,9536.0
2022-05-16 10:20:00,120.0,120.13,119.93,120.03,7674.0,115.1816,115.3064,115.1144,115.2104,7674.0
2022-05-16 10:25:00,120.12,120.23,119.84,120.21,8350.0,115.2968,115.4023,115.028,115.3831,8350.0
2022-05-16 10:30:00,120.23,120.23,119.67,119.67,16897.0,115.4023,115.4023,114.8648,114.8648,16897.0
2022-05-16 10:35:00,119.7,119.92,119.7,119.91,11912.0,114.8936,115.1048,114.8936,115.0952,11912.0
2022-05-16 10:40:00,119.84,119.85,119.61,119.69,4091.0,115.028,115.0376,114.8072,114.884,4091.0
2022-05-16 10:45:00,119.74,119.75,119.43,119.47,5625.0,114.932,114.9416,114.6345,114.6729,5625.0
2022-05-16 10:50:00,119.48,119.54,119.36,119.46,7258.0,114.6825,114.74,114.5673,114.6633,7258.0
2022-05-16 10:55:00,119.36,119.48,119.3,119.32,6949.0,114.5673,114.6825,114.5097,114.5289,6949.0
2022-05-16 11:00:00,119.26,119.37,119.23,119.35,4633.0,114.4713,114.5769,114.4425,114.5577,4633.0
2022-05-16 11:05:00,119.33,119.43,119.18,119.43,10453.0,114.5385,114.6345,114.3945,114.6345,10453.0
2022-05-16 11:10:00,119.41,119.53,119.36,119.44,10601.0,114.6153,114.7304,114.5673,114.6441,10601.0
2022-05-16 11:15:00,119.43,119.66,119.42,119.59,3867.0,114.6345,114.8552,114.6249,114.788,3867.0
2022-05-16 11:20:00,119.49,119.58,119.41,119.5,3086.0,114.692,114.7784,114.6153,114.7016,3086.0
2022-05-16 11:25:00,119.49,119.51,119.38,119.46,3194.0,114.692,114.7112,114.5865,114.6633,3194.0
2022-05-16 11:30:00,119.49,119.58,119.36,119.56,8368.0,114.692,114.7784,114.5673,114.7592,8368.0
2022-05-16 11:35:00,119.68,119.68,119.3,119.67,7382.0,114.8744,114.8744,114.5097,114.8648,7382.0
2022-05-16 11:40:00,119.66,119.95,119.52,119.94,16120.0,114.8552,115.1336,114.7208,115.124,16120.0
2022-05-16 11:45:00,119.93,120.05,119.89,120.01,620962.0,115.1144,115.2296,115.076,115.1912,620962.0
2022-05-16 11:50:00,120.06,120.14,119.9,120.13,8869.0,115.2392,115.316,115.0856,115.3064,8869.0
2022-05-16 11:55:00,120.21,120.27,120.14,120.21,74553.0,115.3831,115.4407,115.316,115.3831,74553.0
2022-05-16 12:00:00,120.27,120.43,120.22,120.36,7981.0,115.4407,115.5943,115.3927,115.5271,7981.0
2022-05-16 12:05:00,120.32,120.32,120.06,120.14,104725.0,115.4887,115.4887,115.2392,115.316,104725.0
2022-05-16 12:10:00,120.11,120.14,120.01,120.01,27079.0,115.2872,115.316,115.1912,115.1912,27079.0
2022-05-16 12:15:00,120.0,120.01,119.87,119.97,4503.0,115.1816,115.1912,115.0568,115.1528,4503.0
2022-05-16 12:20:00,119.95,119.97,119.84,119.84,27561.0,115.1336,115.1528,115.028,115.028,27561.0
2022-05-16 12:25:00,119.83,119.97,119.82,119.92,4309.0,115.0184,115.1528,115.0088,115.1048,4309.0
2022-05-16 12:30:00,119.92,120.0,119.81,119.9,7877.0,115.1048,115.1816,114.9992,115.0856,7877.0
2022-05-16 12:35:00,119.99,120.09,119.72,119.72,11561.0,115.172,115.268,114.9128,114.9128,11561.0
2022-05-16 12:40:00,119.69,119.75,119.67,119.72,1599.0,114.884,114.9416,114.8648,114.9128,1599.0
2022-05-16 12:45:00,119.67,119.88,119.66,119.84,10681.0,114.8648,115.0664,114.8552,115.028,10681.0
2022-05-16 12:50:00,119.89,119.89,119.65,119.65,3451.0,115.076,115.076,114.8456,114.8456,3451.0
2022-05-16 12:55:00,119.67,119.74,119.62,119.7,4289.0,114.8648,114.932,114.8168,114.8936,4289.0
2022-05-16 13:00:00,119.65,119.79,119.58,119.77,7666.0,114.8456,114.98,114.7784,114.9608,7666.0
2022-05-16 13:05:00,119.82,119.98,119.74,119.98,2659.0,115.0088,115.1624,114.932,115.1624,2659.0
2022-05-16 13:10:00,119.97,120.24,119.94,120.2,4956.0,115.1528,115.4119,115.124,115.3735,4956.0
2022-05-16 13:15:00,120.17,120.23,119.93,119.93,23667.0,115.3447,115.4023,115.1144,115.1144,23667.0
2022-05-16 13:20:00,119.97,120.38,119.94,120.32,15294.0,115.1528,115.5463,115.124,115.4887,15294.0
2022-05-16 13:25:00,120.3,120.5,120.26,120.46,7713.0,115.4695,115.6615,115.4311,115.6231,7713.0
2022-05-16 13:30:00,120.51,120.59,120.5,120.56,11211.0,115.6711,115.7479,115.6615,115.7191,11211.0
2022-05-16 13:35:00,120.56,120.6,120.44,120.49,10652.0,115.7191,115.7575,115.6039,115.6519,10652.0
2022-05-16 13:40:00,120.51,120.62,120.34,120.57,6713.0,115.6711,115.7767,115.5079,115.7287,6713.0
2022-05-16 13:45:00,120.54,120.54,120.36,120.38,17200.0,115.6999,115.6999,115.5271,115.5463,17200.0
2022-05-16 13:50:00,120.45,120.48,120.36,120.41,5447.0,115.6135,115.6423,115.5271,115.5751,5447.0
2022-05-16 13:55:00,120.44,120.46,120.34,120.34,5015.0,115.6039,115.6231,115.5079,115.5079,5015.0
2022-05-16 14:00:00,120.38,120.45,120.27,120.45,2566.0,115.5463,115.6135,115.4407,115.6135,2566.0
2022-05-16 14:05:00,120.48,120.68,120.48,120.6,11993.0,115.6423,115.8343,115.6423,115.7575,11993.0
2022-05-16 14:10:00,120.61,120.61,120.43,120.47,6558.0,115.7671,115.7671,115.5943,115.6327,6558.0
2022-05-16 14:15:00,120.44,120.52,120.42,120.47,4765.0,115.6039,115.6807,115.5847,115.6327,4765.0
2022-05-16 14:20:00,120.5,120.6,120.45,120.56,3018.0,115.6615,115.7575,115.6135,115.7191,3018.0
2022-05-16 14:25:00,120.57,120.78,120.52,120.78,11352.0,115.7287,115.9303,115.6807,115.9303,11352.0
2022-05-16 14:30:00,120.78,120.91,120.78,120.82,19386.0,115.9303,116.055,115.9303,115.9686,19386.0
2022-05-16 14:35:00,120.81,120.82,120.66,120.77,13915.0,115.959,115.9686,115.8151,115.9207,13915.0
2022-05-16 14:40:00,120.84,120.87,120.64,120.66,20061.0,115.9878,116.0166,115.7959,115.8151,20061.0
2022-05-16 14:45:00,120.66,120.73,120.54,120.57,7703.0,115.8151,115.8823,115.6999,115.7287,7703.0
2022-05-16 14:50:00,120.57,120.64,120.46,120.58,16112.0,115.7287,115.7959,115.6231,115.7383,16112.0
2022-05-16 14:55:00,120.54,120.69,120.54,120.63,4681.0,115.6999,115.8439,115.6999,115.7863,4681.0
2022-05-16 15:00:00,120.63,120.67,120.55,120.65,8621.0,115.7863,115.8247,115.7095,115.8055,8621.0
2022-05-16 15:05:00,120.62,120.74,120.5,120.5,6616.0,115.7767,115.8919,115.6615,115.6615,6616.0
2022-05-16 15:10:00,120.48,120.48,120.13,120.13,14361.0,115.6423,115.6423,115.3064,115.3064,14361.0
2022-05-16 15:15:00,120.2,120.25,120.03,120.14,6177.0,115.3735,115.4215,115.2104,115.316,6177.0
2022-05-16 15:20:00,120.13,120.13,119.95,120.04,46098.0,115.3064,115.3064,115.1336,115.22,46098.0
2022-05-16 15:25:00,120.04,120.1,119.98,120.04,9855.0,115.22,115.2776,115.1624,115.22,9855.0
2022-05-16 15:30:00,120.05,120.12,119.86,119.88,40953.0,115.2296,115.2968,115.0472,115.0664,40953.0
2022-05-16 15:35:00,119.86,119.98,119.76,119.92,43207.0,115.0472,115.1624,114.9512,115.1048,43207.0
2022-05-16 15:40:00,119.94,119.98,119.77,119.78,42437.0,115.124,115.1624,114.9608,114.9704,42437.0
2022-05-16 15:45:00,119.77,119.8,119.66,119.74,51195.0,114.9608,114.9896,114.8552,114.932,51195.0
2022-05-16 15:50:00,119.79,120.06,119.79,119.84,53966.0,114.98,115.2392,114.98,115.028,53966.0
2022-05-16 15:55:00,119.88,119.91,119.58,119.85,62615.0,115.0664,115.0952,114.7784,115.0376,62615.0
2022-05-17 09:30:00,121.54,121.56,121.31,121.39,34201.0,116.6597,116.6789,116.439,116.5158,34201.0
2022-05-17 09:35:00,121.38,121.44,121.11,121.2,8891.0,116.5062,116.5638,116.247,116.3334,8891.0
2022-05-17 09:40:00,121.2,121.38,121.1,121.28,21545.0,116.3334,116.5062,116.2374,116.4102,21545.0
2022-05-17 09:45:00,121.32,121.38,121.05,121.05,25118.0,116.4486,116.5062,116.1894,116.1894,25118.0
2022-05-17 09:50:00,121.04,121.27,121.01,121.02,19194.0,116.1798,116.4006,116.151,116.1606,19194.0
2022-05-17 09:55:00,121.04,121.2,120.96,121.08,12453.0,116.1798,116.3334,116.103,116.2182,12453.0
2022-05-17 10:00:00,121.23,121.48,121.23,121.46,20869.0,116.3622,116.6021,116.3622,116.5829,20869.0
2022-05-17 10:05:00,121.46,121.46,121.13,121.19,8606.0,116.5829,116.5829,116.2662,116.3238,8606.0
2022-05-17 10:10:00,121.17,121.18,121.03,121.18,38391.0,116.3046,116.3142,116.1702,116.3142,38391.0
2022-05-17 10:15:00,121.19,121.29,121.12,121.29,5365.0,116.3238,116.4198,116.2566,116.4198,5365.0
2022-05-17 10:20:00,121.3,121.33,121.11,121.16,16977.0,116.4294,116.4582,116.247,116.295,16977.0
2022-05-17 10:25:00,121.23,121.28,120.85,120.86,13011.0,116.3622,116.4102,115.9974,116.007,13011.0
2022-05-17 10:30:00,120.86,121.02,120.86,120.92,9683.0,116.007,116.1606,116.007,116.0646,9683.0
2022-05-17 10:35:00,120.93,120.93,120.71,120.74,16837.0,116.0742,116.0742,115.8631,115.8919,16837.0
2022-05-17 10:40:00,120.73,120.73,120.54,120.6,9587.0,115.8823,115.8823,115.6999,115.7575,9587.0
2022-05-17 10:45:00,120.54,120.62,120.41,120.56,10486.0,115.6999,115.7767,115.5751,115.7191,10486.0
2022-05-17 10:50:00,120.53,120.61,120.45,120.6,10822.0,115.6903,115.7671,115.6135,115.7575,10822.0
2022-05-17 10:55:00,120.62,120.74,120.61,120.74,14688.0,115.7767,115.8919,115.7671,115.8919,14688.0
2022-05-17 11:00:00,120.79,120.91,120.75,120.91,3641.0,115.9399,116.055,115.9015,116.055,3641.0
2022-05-17 11:05:00,120.94,120.94,120.86,120.89,4767.0,116.0838,116.0838,116.007,116.0358,4767.0
2022-05-17 11:10:00,120.93,120.93,120.82,120.91,7389.0,116.0742,116.0742,115.9686,116.055,7389.0
2022-05-17 11:15:00,120.92,121.03,120.78,121.0,7524.0,116.0646,116.1702,115.9303,116.1414,7524.0
2022-05-17 11:20:00,120.99,121.09,120.97,121.04,21008.0,116.1318,116.2278,116.1126,116.1798,21008.0
2022-05-17 11:25:00,121.05,121.23,121.02,121.17,10210.0,116.1894,116.3622,116.1606,116.3046,10210.0
2022-05-17 11:30:00,121.22,121.39,121.21,121.36,10469.0,116.3526,116.5158,116.343,116.487,10469.0
2022-05-17 11:35:00,121.37,121.45,121.33,121.35,10102.0,116.4966,116.5733,116.4582,116.4774,10102.0
2022-05-17 11:40:00,121.34,121.44,121.24,121.26,9915.0,116.4678,116.5638,116.3718,116.391,9915.0
2022-05-17 11:45:00,121.29,121.33,121.19,121.2,85480.0,116.4198,116.4582,116.3238,116.3334,85480.0
2022-05-17 11:50:00,121.23,121.36,121.23,121.36,16954.0,116.3622,116.487,116.3622,116.487,16954.0
2022-05-17 11:55:00,121.27,121.3,121.24,121.28,91891.0,116.4006,116.4294,116.3718,116.4102,91891.0
2022-05-17 12:00:00,121.3,121.34,121.2,121.32,6461.0,116.4294,116.4678,116.3334,116.4486,6461.0
2022-05-17 12:05:00,121.3,121.31,121.06,121.24,7071.0,116.4294,116.439,116.199,116.3718,7071.0
2022-05-17 12:10:00,121.18,121.23,121.06,121.18,4633.0,116.3142,116.3622,116.199,116.3142,4633.0
2022-05-17 12:15:00,121.17,121.38,121.17,121.32,19968.0,116.3046,116.5062,116.3046,116.4486,19968.0
2022-05-17 12:20:00,121.28,121.3,121.25,121.29,2627.0,116.4102,116.4294,116.3814,116.4198,2627.0
2022-05-17 12:25:00,121.33,121.5,121.32,121.43,4807.0,116.4582,116.6213,116.4486,116.5542,4807.0
2022-05-17 12:30:00,121.41,121.47,121.37,121.47,8013.0,116.535,116.5925,116.4966,116.5925,8013.0
2022-05-17 12:35:00,121.49,121.56,121.47,121.48,3394.0,116.6117,116.6789,116.5925,116.6021,3394.0
2022-05-17 12:40:00,121.5,121.63,121.47,121.58,4892.0,116.6213,116.7461,116.5925,116.6981,4892.0
2022-05-17 12:45:00,121.6,121.71,121.57,121.63,16786.0,116.7173,116.8229,116.6885,116.7461,16786.0
2022-05-17 12:50:00,121.63,121.63,121.53,121.53,5908.0,116.7461,116.7461,116.6501,116.6501,5908.0
2022-05-17 12:55:00,121.54,121.55,121.5,121.52,4864.0,116.6597,116.6693,116.6213,116.6405,4864.0
2022-05-17 13:00:00,121.51,121.51,121.29,121.45,5633.0,116.6309,116.6309,116.4198,116.5733,5633.0
2022-05-17 13:05:00,121.44,121.65,121.44,121.58,4094.0,116.5638,116.7653,116.5638,116.6981,4094.0
2022-05-17 13:10:00,121.59,121.69,121.55,121.68,3783.0,116.7077,116.8037,116.6693,116.7941,3783.0
2022-05-17 13:15:00,121.69,121.79,121.69,121.74,3489.0,116.8037,116.8997,116.8037,116.8517,3489.0
2022-05-17 13:20:00,121.74,121.77,121.61,121.62,22796.0,116.8517,116.8805,116.7269,116.7365,22796.0
2022-05-17 13:25:00,121.63,121.71,121.58,121.58,7072.0,116.7461,116.8229,116.6981,116.6981,7072.0
2022-05-17 13:30:00,121.57,121.67,121.57,121.62,2466.0,116.6885,116.7845,116.6885,116.7365,2466.0
2022-05-17 13:35:00,121.62,121.71,121.61,121.68,38068.0,116.7365,116.8229,116.7269,116.7941,38068.0
2022-05-17 13:40:00,121.67,121.68,121.6,121.65,12752.0,116.7845,116.7941,116.7173,116.7653,12752.0
2022-05-17 13:45:00,121.62,121.67,121.58,121.65,6591.0,116.7365,116.7845,116.6981,116.7653,6591.0
2022-05-17 13:50:00,121.67,121.72,121.66,121.68,4334.0,116.7845,116.8325,116.7749,116.7941,4334.0
2022-05-17 13:55:00,121.68,121.7,121.55,121.56,12419.0,116.7941,116.8133,116.6693,116.6789,12419.0
2022-05-17 14:00:00,121.59,121.64,121.41,121.5,17272.0,116.7077,116.7557,116.535,116.6213,17272.0
2022-05-17 14:05:00,121.53,121.87,121.5,121.82,21462.0,116.6501,116.9765,116.6213,116.9285,21462.0
2022-05-17 14:10:00,121.81,121.82,121.09,121.27,32263.0,116.9189,116.9285,116.2278,116.4006,32263.0
2022-05-17 14:15:00,121.27,121.41,121.12,121.18,21161.0,116.4006,116.535,116.2566,116.3142,21161.0
2022-05-17 14:20:00,121.16,121.17,120.7,121.03,26558.0,116.295,116.3046,115.8535,116.1702,26558.0
2022-05-17 14:25:00,120.95,121.24,120.94,121.07,4693.0,116.0934,116.3718,116.0838,116.2086,4693.0
2022-05-17 14:30:00,121.03,121.19,120.88,120.92,22568.0,116.1702,116.3238,116.0262,116.0646,22568.0
2022-05-17 14:35:00,120.88,121.28,120.76,121.28,15923.0,116.0262,116.4102,115.9111,116.4102,15923.0
2022-05-17 14:40:00,121.41,121.53,121.26,121.52,11838.0,116.535,116.6501,116.391,116.6405,11838.0
2022-05-17 14:45:00,121.57,121.89,121.49,121.89,14875.0,116.6885,116.9957,116.6117,116.9957,14875.0
2022-05-17 14:50:00,121.84,121.89,121.7,121.7,18712.0,116.9477,116.9957,116.8133,116.8133,18712.0
2022-05-17 14:55:00,121.7,121.81,121.63,121.76,14193.0,116.8133,116.9189,116.7461,116.8709,14193.0
2022-05-17 15:00:00,121.73,122.0,121.72,121.96,18758.0,116.8421,117.1013,116.8325,117.0629,18758.0
2022-05-17 15:05:00,121.99,122.08,121.85,121.92,42510.0,117.0917,117.1781,116.9573,117.0245,42510.0
2022-05-17 15:10:00,121.9,121.93,121.8,121.91,15200.0,117.0053,117.0341,116.9093,117.0149,15200.0
2022-05-17 15:15:00,121.91,122.03,121.87,121.99,8691.0,117.0149,117.1301,116.9765,117.0917,8691.0
2022-05-17 15:20:00,122.03,122.1,121.94,121.99,8279.0,117.1301,117.1972,117.0437,117.0917,8279.0
2022-05-17 15:25:00,122.02,122.09,121.98,122.02,11017.0,117.1205,117.1877,117.0821,117.1205,11017.0
2022-05-17 15:30:00,122.05,122.13,121.94,121.99,27361.0,117.1493,117.226,117.0437,117.0917,27361.0
2022-05-17 15:35:00,122.03,122.09,121.88,121.89,16689.0,117.1301,117.1877,116.9861,116.9957,16689.0
2022-05-17 15:40:00,121.88,122.03,121.8,121.94,20356.0,116.9861,117.1301,116.9093,117.0437,20356.0
2022-05-17 15:45:00,121.92,121.92,121.64,121.7,34912.0,117.0245,117.0245,116.7557,116.8133,34912.0
2022-05-17 15:50:00,121.71,121.92,121.71,121.88,35038.0,116.8229,117.0245,116.8229,116.9861,35038.0
2022-05-17 15:55:00,121.85,122.09,121.79,122.09,44177.0,116.9573,117.1877,116.8997,117.1877,44177.0
2022-05-18 09:30:00,119.94,120.02,119.68,119.7,30531.0,115.124,115.2008,114.8744,114.8936,30531.0
2022-05-18 09:35:00,119.67,119.87,119.42,119.42,9569.0,114.8648,115.0568,114.6249,114.6249,9569.0
2022-05-18 09:40:00,119.41,119.41,119.13,119.17,6979.0,114.6153,114.6153,114.3465,114.3849,6979.0
2022-05-18 09:45:00,119.17,119.32,119.15,119.25,11581.0,114.3849,114.5289,114.3657,114.4617,11581.0
2022-05-18 09:50:00,119.26,119.29,119.1,119.27,7565.0,114.4713,114.5001,114.3177,114.4809,7565.0
2022-05-18 09:55:00,119.24,119.25,119.0,119.02,3127.0,114.4521,114.4617,114.2217,114.2409,3127.0
2022-05-18 10:00:00,119.04,119.29,119.04,119.25,6395.0,114.2601,114.5001,114.2601,114.4617,6395.0
2022-05-18 10:05:00,119.29,119.39,119.12,119.13,7527.0,114.5001,114.5961,114.3369,114.3465,7527.0
2022-05-18 10:10:00,119.12,119.31,119.09,119.31,5328.0,114.3369,114.5193,114.3081,114.5193,5328.0
2022-05-18 10:15:00,119.3,119.37,119.16,119.19,7767.0,114.5097,114.5769,114.3753,114.4041,7767.0
2022-05-18 10:20:00,119.18,119.33,119.02,119.14,7313.0,114.3945,114.5385,114.2409,114.3561,7313.0
2022-05-18 10:25:00,119.13,119.25,118.94,118.94,12604.0,114.3465,114.4617,114.1641,114.1641,12604.0
2022-05-18 10:30:00,118.88,118.98,118.85,118.92,7385.0,114.1065,114.2025,114.0777,114.1449,7385.0
2022-05-18 10:35:00,118.87,118.93,118.82,118.89,6546.0,114.0969,114.1545,114.049,114.1161,6546.0
2022-05-18 10:40:00,118.93,119.01,118.83,119.0,5342.0,114.1545,114.2313,114.0586,114.2217,5342.0
2022-05-18 10:45:00,118.99,119.19,118.99,119.09,2176.0,114.2121,114.4041,114.2121,114.3081,2176.0
2022-05-18 10:50:00,119.06,119.07,118.92,118.98,3291.0,114.2793,114.2889,114.1449,114.2025,3291.0
2022-05-18 10:55:00,118.94,119.09,118.88,119.06,4115.0,114.1641,114.3081,114.1065,114.2793,4115.0
2022-05-18 11:00:00,119.03,119.03,118.81,118.81,3897.0,114.2505,114.2505,114.0394,114.0394,3897.0
2022-05-18 11:05:00,118.83,118.86,118.63,118.63,7424.0,114.0586,114.0873,113.8666,113.8666,7424.0
2022-05-18 11:10:00,118.63,118.63,118.53,118.57,2179.0,113.8666,113.8666,113.7706,113.809,2179.0
2022-05-18 11:15:00,118.55,118.55,118.32,118.37,36751.0,113.7898,113.7898,113.569,113.617,36751.0
2022-05-18 11:20:00,118.35,118.35,118.1,118.1,3007.0,113.5978,113.5978,113.3579,113.3579,3007.0
2022-05-18 11:25:00,118.14,118.23,117.99,117.99,9140.0,113.3963,113.4826,113.2523,113.2523,9140.0
2022-05-18 11:30:00,118.03,118.11,117.87,118.08,5405.0,113.2907,113.3675,113.1371,113.3387,5405.0
2022-05-18 11:35:00,118.11,118.26,118.1,118.22,5057.0,113.3675,113.5114,113.3579,113.473,5057.0
2022-05-18 11:40:00,118.16,118.38,118.15,118.34,10827.0,113.4155,113.6266,113.4059,113.5882,10827.0
2022-05-18 11:45:00,118.34,118.35,118.1,118.16,12971.0,113.5882,113.5978,113.3579,113.4155,12971.0
2022-05-18 11:50:00,118.15,118.24,117.85,117.85,11999.0,113.4059,113.4922,113.1179,113.1179,11999.0
2022-05-18 11:55:00,117.84,117.99,117.81,117.89,17966.0,113.1083,113.2523,113.0795,113.1563,17966.0
2022-05-18 12:00:00,117.9,117.95,117.8,117.85,7396.0,113.1659,113.2139,113.0699,113.1179,7396.0
2022-05-18 12:05:00,117.84,117.84,117.65,117.69,7821.0,113.1083,113.1083,112.9259,112.9643,7821.0
2022-05-18 12:10:00,117.64,117.81,117.63,117.81,4645.0,112.9163,113.0795,112.9067,113.0795,4645.0
2022-05-18 12:15:00,117.8,117.93,117.8,117.81,30404.0,113.0699,113.1947,113.0699,113.0795,30404.0
2022-05-18 12:20:00,117.83,117.83,117.5,117.5,12813.0,113.0987,113.0987,112.782,112.782,12813.0
2022-05-18 12:25:00,117.52,117.64,117.5,117.62,13941.0,112.8012,112.9163,112.782,112.8971,13941.0
2022-05-18 12:30:00,117.59,117.76,117.59,117.75,1946.0,112.8683,113.0315,112.8683,113.0219,1946.0
2022-05-18 12:35:00,117.77,117.82,117.67,117.76,4753.0,113.0411,113.0891,112.9451,113.0315,4753.0
2022-05-18 12:40:00,117.73,117.74,117.61,117.62,2201.0,113.0027,113.0123,112.8875,112.8971,2201.0
2022-05-18 12:45:00,117.62,117.86,117.58,117.86,5979.0,112.8971,113.1275,112.8587,113.1275,5979.0
2022-05-18 12:50:00,117.89,117.98,117.88,117.92,4866.0,113.1563,113.2427,113.1467,113.1851,4866.0
2022-05-18 12:55:00,117.92,117.94,117.83,117.91,1548.0,113.1851,113.2043,113.0987,113.1755,1548.0
2022-05-18 13:00:00,117.97,117.97,117.71,117.72,9874.0,113.2331,113.2331,112.9835,112.9931,9874.0
2022-05-18 13:05:00,117.68,117.69,117.31,117.32,18398.0,112.9547,112.9643,112.5996,112.6092,18398.0
2022-05-18 13:10:00,117.29,117.31,117.17,117.23,10571.0,112.5804,112.5996,112.4652,112.5228,10571.0
2022-05-18 13:15:00,117.19,117.23,117.02,117.05,9000.0,112.4844,112.5228,112.3212,112.35,9000.0
2022-05-18 13:20:00,117.06,117.22,117.06,117.07,15738.0,112.3596,112.5132,112.3596,112.3692,15738.0
2022-05-18 13:25:00,117.0,117.13,116.97,117.1,12508.0,112.302,112.4268,112.2732,112.398,12508.0
2022-05-18 13:30:00,117.04,117.19,117.0,117.18,7454.0,112.3404,112.4844,112.302,112.4748,7454.0
2022-05-18 13:35:00,117.23,117.24,117.13,117.23,7247.0,112.5228,112.5324,112.4268,112.5228,7247.0
2022-05-18 13:40:00,117.2,117.2,116.83,116.86,6470.0,112.494,112.494,112.1389,112.1677,6470.0
2022-05-18 13:45:00,116.9,116.92,116.7,116.73,10391.0,112.206,112.2252,112.0141,112.0429,10391.0
2022-05-18 13:50:00,116.75,116.77,116.58,116.63,16281.0,112.0621,112.0813,111.8989,111.9469,16281.0
2022-05-18 13:55:00,116.65,116.69,116.53,116.62,7720.0,111.9661,112.0045,111.8509,111.9373,7720.0
2022-05-18 14:00:00,116.69,116.77,116.6,116.71,9877.0,112.0045,112.0813,111.9181,112.0237,9877.0
2022-05-18 14:05:00,116.71,116.73,116.56,116.72,4447.0,112.0237,112.0429,111.8797,112.0333,4447.0
2022-05-18 14:10:00,116.62,116.7,116.6,116.6,4143.0,111.9373,112.0141,111.9181,111.9181,4143.0
2022-05-18 14:15:00,116.62,116.78,116.49,116.78,13061.0,111.9373,112.0909,111.8125,112.0909,13061.0
2022-05-18 14:20:00,116.76,116.82,116.64,116.7,11033.0,112.0717,112.1293,111.9565,112.0141,11033.0
2022-05-18 14:25:00,116.71,116.9,116.71,116.86,5098.0,112.0237,112.206,112.0237,112.1677,5098.0
2022-05-18 14:30:00,116.88,116.9,116.55,116.59,17347.0,112.1869,112.206,111.8701,111.9085,17347.0
2022-05-18 14:35:00,116.58,116.58,116.35,116.47,10972.0,111.8989,111.8989,111.6781,111.7933,10972.0
2022-05-18 14:40:00,116.49,116.62,116.41,116.48,23313.0,111.8125,111.9373,111.7357,111.8029,23313.0
2022-05-18 14:45:00,116.46,116.68,116.31,116.57,23981.0,111.7837,111.9949,111.6397,111.8893,23981.0
2022-05-18 14:50:00,116.57,116.66,116.42,116.42,17098.0,111.8893,111.9757,111.7453,111.7453,17098.0
2022-05-18 14:55:00,116.42,116.56,116.27,116.33,28639.0,111.7453,111.8797,111.6013,111.6589,28639.0
2022-05-18 15:00:00,116.32,116.51,116.32,116.43,13269.0,111.6493,111.8317,111.6493,111.7549,13269.0
2022-05-18 15:05:00,116.41,116.63,116.41,116.45,14301.0,111.7357,111.9469,111.7357,111.7741,14301.0
2022-05-18 15:10:00,116.48,116.59,116.42,116.44,15622.0,111.8029,111.9085,111.7453,111.7645,15622.0
2022-05-18 15:15:00,116.42,116.58,116.42,116.46,9315.0,111.7453,111.8989,111.7453,111.7837,9315.0
2022-05-18 15:20:00,116.5,116.57,116.21,116.26,16456.0,111.8221,111.8893,111.5438,111.5917,16456.0
2022-05-18 15:25:00,116.26,116.27,116.14,116.18,6226.0,111.5917,111.6013,111.4766,111.515,6226.0
2022-05-18 15:30:00,116.18,116.27,116.14,116.2,16996.0,111.515,111.6013,111.4766,111.5342,16996.0
2022-05-18 15:35:00,116.2,116.76,116.2,116.68,18547.0,111.5342,112.0717,111.5342,111.9949,18547.0
2022-05-18 15:40:00,116.67,116.73,116.32,116.4,21568.0,111.9853,112.0429,111.6493,111.7261,21568.0
2022-05-18 15:45:00,116.39,116.49,116.16,116.23,20385.0,111.7165,111.8125,111.4958,111.563,20385.0
2022-05-18 15:50:00,116.19,116.46,116.03,116.08,36362.0,111.5246,111.7837,111.371,111.419,36362.0
2022-05-18 15:55:00,116.1,116.47,116.07,116.47,63441.0,111.4382,111.7933,111.4094,111.7933,63441.0
2022-05-19 09:30:00,115.39,115.87,115.39,115.8,34307.0,110.7567,111.2174,110.7567,111.1502,34307.0
2022-05-19 09:35:00,115.81,116.09,115.62,115.81,17644.0,111.1598,111.4286,110.9774,111.1598,17644.0
2022-05-19 09:40:00,115.88,115.9,115.3,115.31,17658.0,111.227,111.2462,110.6703,110.6799,17658.0
2022-05-19 09:45:00,115.35,115.37,114.81,114.89,18296.0,110.7183,110.7375,110.2,110.2768,18296.0
2022-05-19 09:50:00,114.89,115.08,114.75,115.05,26417.0,110.2768,110.4591,110.1424,110.4303,26417.0
2022-05-19 09:55:00,115.03,115.44,115.02,115.2,32262.0,110.4111,110.8047,110.4015,110.5743,32262.0
2022-05-19 10:00:00,115.2,115.86,115.12,115.72,34190.0,110.5743,111.2078,110.4975,111.0734,34190.0
2022-05-19 10:05:00,115.75,115.75,115.39,115.5,14591.0,111.1022,111.1022,110.7567,110.8623,14591.0
2022-05-19 10:10:00,115.46,115.84,115.46,115.63,13787.0,110.8239,111.1886,110.8239,110.987,13787.0
2022-05-19 10:15:00,115.65,115.96,115.58,115.78,20720.0,111.0062,111.3038,110.9391,111.131,20720.0
2022-05-19 10:20:00,115.8,116.16,115.78,115.95,11797.0,111.1502,111.4958,111.131,111.2942,11797.0
2022-05-19 10:25:00,115.93,115.96,115.41,115.53,21706.0,111.275,111.3038,110.7759,110.8911,21706.0
2022-05-19 10:30:00,115.49,115.75,115.25,115.73,24867.0,110.8527,111.1022,110.6223,111.083,24867.0
2022-05-19 10:35:00,115.73,115.85,115.2,115.39,11490.0,111.083,111.1982,110.5743,110.7567,11490.0
2022-05-19 10:40:00,115.31,115.35,115.08,115.21,14856.0,110.6799,110.7183,110.4591,110.5839,14856.0
2022-05-19 10:45:00,115.25,115.44,115.12,115.12,8577.0,110.6223,110.8047,110.4975,110.4975,8577.0
2022-05-19 10:50:00,115.16,115.47,115.05,115.47,6376.0,110.5359,110.8335,110.4303,110.8335,6376.0
2022-05-19 10:55:00,115.5,115.63,115.29,115.3,5048.0,110.8623,110.987,110.6607,110.6703,5048.0
2022-05-19 11:00:00,115.41,115.61,115.41,115.5,15972.0,110.7759,110.9678,110.7759,110.8623,15972.0
2022-05-19 11:05:00,115.5,115.53,115.14,115.4,6131.0,110.8623,110.8911,110.5167,110.7663,6131.0
2022-05-19 11:10:00,115.46,115.7,115.38,115.38,9965.0,110.8239,111.0542,110.7471,110.7471,9965.0
2022-05-19 11:15:00,115.35,115.51,115.22,115.49,7052.0,110.7183,110.8719,110.5935,110.8527,7052.0
2022-05-19 11:20:00,115.42,115.71,115.34,115.62,21289.0,110.7855,111.0638,110.7087,110.9774,21289.0
2022-05-19 11:25:00,115.61,115.61,115.35,115.43,9377.0,110.9678,110.9678,110.7183,110.7951,9377.0
2022-05-19 11:30:00,115.54,115.92,115.54,115.89,4566.0,110.9007,111.2654,110.9007,111.2366,4566.0
2022-05-19 11:35:00,115.81,116.25,115.81,116.21,10723.0,111.1598,111.5821,111.1598,111.5438,10723.0
2022-05-19 11:40:00,116.31,116.54,116.31,116.5,11707.0,111.6397,111.8605,111.6397,111.8221,11707.0
2022-05-19 11:45:00,116.45,116.53,116.38,116.51,7441.0,111.7741,111.8509,111.7069,111.8317,7441.0
2022-05-19 11:50:00,116.41,116.43,116.14,116.15,4157.0,111.7357,111.7549,111.4766,111.4862,4157.0
2022-05-19 11:55:00,116.1,116.14,115.95,116.14,9061.0,111.4382,111.4766,111.2942,111.4766,9061.0
2022-05-19 12:00:00,116.15,116.19,116.03,116.14,6450.0,111.4862,111.5246,111.371,111.4766,6450.0
2022-05-19 12:05:00,116.12,116.27,116.08,116.2,3386.0,111.4574,111.6013,111.419,111.5342,3386.0
2022-05-19 12:10:00,116.27,116.39,116.27,116.36,6308.0,111.6013,111.7165,111.6013,111.6877,6308.0
2022-05-19 12:15:00,116.32,116.41,116.16,116.16,7539.0,111.6493,111.7357,111.4958,111.4958,7539.0
2022-05-19 12:20:00,116.14,116.14,115.87,116.01,5620.0,111.4766,111.4766,111.2174,111.3518,5620.0
2022-05-19 12:25:00,116.02,116.14,115.93,116.14,22053.0,111.3614,111.4766,111.275,111.4766,22053.0
2022-05-19 12:30:00,116.09,116.13,115.86,115.98,15100.0,111.4286,111.467,111.2078,111.323,15100.0
2022-05-19 12:35:00,115.94,115.94,115.62,115.64,4891.0,111.2846,111.2846,110.9774,110.9966,4891.0
2022-05-19 12:40:00,115.65,115.65,115.4,115.42,15300.0,111.0062,111.0062,110.7663,110.7855,15300.0
2022-05-19 12:45:00,115.4,115.4,115.26,115.34,2200.0,110.7663,110.7663,110.6319,110.7087,2200.0
2022-05-19 12:50:00,115.37,115.51,115.37,115.41,6512.0,110.7375,110.8719,110.7375,110.7759,6512.0
2022-05-19 12:55:00,115.35,115.61,115.29,115.57,13148.0,110.7183,110.9678,110.6607,110.9295,13148.0
2022-05-19 13:00:00,115.61,115.68,115.43,115.49,5710.0,110.9678,111.035,110.7951,110.8527,5710.0
2022-05-19 13:05:00,115.54,115.7,115.43,115.57,5445.0,110.9007,111.0542,110.7951,110.9295,5445.0
2022-05-19 13:10:00,115.54,115.54,115.17,115.17,15811.0,110.9007,110.9007,110.5455,110.5455,15811.0
2022-05-19 13:15:00,115.24,115.52,115.15,115.52,28116.0,110.6127,110.8815,110.5263,110.8815,28116.0
2022-05-19 13:20:00,115.51,115.68,115.41,115.64,19733.0,110.8719,111.035,110.7759,110.9966,19733.0
2022-05-19 13:25:00,115.59,115.73,115.54,115.55,8204.0,110.9486,111.083,110.9007,110.9103,8204.0
2022-05-19 13:30:00,115.6,115.83,115.51,115.59,15577.0,110.9582,111.179,110.8719,110.9486,15577.0
2022-05-19 13:35:00,115.57,115.76,115.52,115.76,6699.0,110.9295,111.1118,110.8815,111.1118,6699.0
2022-05-19 13:40:00,115.68,115.85,115.62,115.75,10042.0,111.035,111.1982,110.9774,111.1022,10042.0
2022-05-19 13:45:00,115.72,115.78,115.26,115.26,11586.0,111.0734,111.131,110.6319,110.6319,11586.0
2022-05-19 13:50:00,115.3,115.87,115.28,115.85,10707.0,110.6703,111.2174,110.6511,111.1982,10707.0
2022-05-19 13:55:00,115.93,116.34,115.93,116.22,94581.0,111.275,111.6685,111.275,111.5534,94581.0
2022-05-19 14:00:00,116.24,116.24,115.89,115.96,9979.0,111.5725,111.5725,111.2366,111.3038,9979.0
2022-05-19 14:05:00,115.88,115.93,115.71,115.9,13007.0,111.227,111.275,111.0638,111.2462,13007.0
2022-05-19 14:10:00,115.95,116.06,115.79,115.92,11054.0,111.2942,111.3998,111.1406,111.2654,11054.0
2022-05-19 14:15:00,115.96,116.07,115.82,115.83,9160.0,111.3038,111.4094,111.1694,111.179,9160.0
2022-05-19 14:20:00,115.73,115.97,115.72,115.87,6164.0,111.083,111.3134,111.0734,111.2174,6164.0
2022-05-19 14:25:00,115.91,115.97,115.71,115.88,19171.0,111.2558,111.3134,111.0638,111.227,19171.0
2022-05-19 14:30:00,115.85,115.98,115.81,115.87,6622.0,111.1982,111.323,111.1598,111.2174,6622.0
2022-05-19 14:35:00,115.81,116.24,115.76,116.23,3489.0,111.1598,111.5725,111.1118,111.563,3489.0
2022-05-19 14:40:00,116.06,116.09,115.78,116.07,16948.0,111.3998,111.4286,111.131,111.4094,16948.0
2022-05-19 14:45:00,116.11,116.38,116.03,116.38,18674.0,111.4478,111.7069,111.371,111.7069,18674.0
2022-05-19 14:50:00,116.38,116.54,116.31,116.47,14299.0,111.7069,111.8605,111.6397,111.7933,14299.0
2022-05-19 14:55:00,116.44,116.46,116.21,116.45,12492.0,111.7645,111.7837,111.5438,111.7741,12492.0
2022-05-19 15:00:00,116.51,116.87,116.42,116.74,46219.0,111.8317,112.1773,111.7453,112.0525,46219.0
2022-05-19 15:05:00,116.78,116.81,116.48,116.48,23448.0,112.0909,112.1197,111.8029,111.8029,23448.0
2022-05-19 15:10:00,116.36,116.46,116.17,116.3,13320.0,111.6877,111.7837,111.5054,111.6301,13320.0
2022-05-19 15:15:00,116.36,116.36,116.01,116.06,36077.0,111.6877,111.6877,111.3518,111.3998,36077.0
2022-05-19 15:20:00,116.02,116.06,115.72,115.73,18585.0,111.3614,111.3998,111.0734,111.083,18585.0
2022-05-19 15:25:00,115.72,115.88,115.58,115.58,16784.0,111.0734,111.227,110.9391,110.9391,16784.0
2022-05-19 15:30:00,115.58,115.74,115.51,115.53,52630.0,110.9391,111.0926,110.8719,110.8911,52630.0
2022-05-19 15:35:00,115.5,115.59,115.38,115.43,49250.0,110.8623,110.9486,110.7471,110.7951,49250.0
2022-05-19 15:40:00,115.42,115.79,115.34,115.75,37359.0,110.7855,111.1406,110.7087,111.1022,37359.0
2022-05-19 15:45:00,115.78,115.91,115.45,115.7,42690.0,111.131,111.2558,110.8143,111.0542,42690.0
2022-05-19 15:50:00,115.69,115.76,115.3,115.41,41246.0,111.0446,111.1118,110.6703,110.7759,41246.0
2022-05-19 15:55:00,115.46,115.59,115.34,115.37,46757.0,110.8239,110.9486,110.7087,110.7375,46757.0
2022-05-20 09:30:00,116.72,116.78,116.51,116.54,14692.0,112.0333,112.0909,111.8317,111.8605,14692.0
2022-05-20 09:35:00,116.38,116.63,116.24,116.63,9892.0,111.7069,111.9469,111.5725,111.9469,9892.0
2022-05-20 09:40:00,116.57,116.85,116.49,116.76,10371.0,111.8893,112.1581,111.8125,112.0717,10371.0
2022-05-20 09:45:00,116.78,116.84,116.35,116.47,11601.0,112.0909,112.1485,111.6781,111.7933,11601.0
2022-05-20 09:50:00,116.38,116.62,116.35,116.56,12860.0,111.7069,111.9373,111.6781,111.8797,12860.0
2022-05-20 09:55:00,116.56,116.67,116.4,116.58,9996.0,111.8797,111.9853,111.7261,111.8989,9996.0
2022-05-20 10:00:00,116.58,116.7,116.35,116.41,13979.0,111.8989,112.0141,111.6781,111.7357,13979.0
2022-05-20 10:05:00,116.45,116.45,115.91,115.92,14110.0,111.7741,111.7741,111.2558,111.2654,14110.0
2022-05-20 10:10:00,115.91,116.0,115.87,115.95,10964.0,111.2558,111.3422,111.2174,111.2942,10964.0
2022-05-20 10:15:00,115.98,116.07,115.93,115.98,20845.0,111.323,111.4094,111.275,111.323,20845.0
2022-05-20 10:20:00,115.93,115.99,115.73,115.92,4169.0,111.275,111.3326,111.083,111.2654,4169.0
2022-05-20 10:25:00,115.93,116.18,115.86,116.11,48455.0,111.275,111.515,111.2078,111.4478,48455.0
2022-05-20 10:30:00,116.1,116.1,115.92,115.92,23596.0,111.4382,111.4382,111.2654,111.2654,23596.0
2022-05-20 10:35:00,115.91,115.94,115.79,115.82,6541.0,111.2558,111.2846,111.1406,111.1694,6541.0
2022-05-20 10:40:00,115.83,116.0,115.78,116.0,8836.0,111.179,111.3422,111.131,111.3422,8836.0
2022-05-20 10:45:00,115.95,116.04,115.74,115.78,13296.0,111.2942,111.3806,111.0926,111.131,13296.0
2022-05-20 10:50:00,115.77,115.77,115.38,115.38,10565.0,111.1214,111.1214,110.7471,110.7471,10565.0
2022-05-20 10:55:00,115.4,115.42,115.1,115.13,11294.0,110.7663,110.7855,110.4783,110.5071,11294.0
2022-05-20 11:00:00,115.16,115.2,115.09,115.15,11184.0,110.5359,110.5743,110.4687,110.5263,11184.0
2022-05-20 11:05:00,115.17,115.18,114.92,114.96,15934.0,110.5455,110.5551,110.3056,110.3439,15934.0
2022-05-20 11:10:00,114.96,114.97,114.68,114.89,4306.0,110.3439,110.3535,110.0752,110.2768,4306.0
2022-05-20 11:15:00,114.85,114.85,114.63,114.64,9394.0,110.2384,110.2384,110.0272,110.0368,9394.0
2022-05-20 11:20:00,114.66,114.69,114.57,114.57,15019.0,110.056,110.0848,109.9696,109.9696,15019.0
2022-05-20 11:25:00,114.58,114.94,114.58,114.91,12558.0,109.9792,110.3247,109.9792,110.296,12558.0
2022-05-20 11:30:00,114.85,115.09,114.85,114.97,10900.0,110.2384,110.4687,110.2384,110.3535,10900.0
2022-05-20 11:35:00,114.97,115.01,114.71,114.79,25106.0,110.3535,110.3919,110.104,110.1808,25106.0
2022-05-20 11:40:00,114.78,115.01,114.71,114.74,10925.0,110.1712,110.3919,110.104,110.1328,10925.0
2022-05-20 11:45:00,114.71,114.94,114.71,114.89,7889.0,110.104,110.3247,110.104,110.2768,7889.0
2022-05-20 11:50:00,114.88,115.05,114.84,114.84,7693.0,110.2672,110.4303,110.2288,110.2288,7693.0
2022-05-20 11:55:00,114.84,114.99,114.78,114.78,13641.0,110.2288,110.3727,110.1712,110.1712,13641.0
2022-05-20 12:00:00,114.78,114.83,114.66,114.69,3709.0,110.1712,110.2192,110.056,110.0848,3709.0
2022-05-20 12:05:00,114.66,114.75,114.3,114.31,26642.0,110.056,110.1424,109.7104,109.72,26642.0
2022-05-20 12:10:00,114.23,114.38,113.99,114.31,23775.0,109.6433,109.7872,109.4129,109.72,23775.0
2022-05-20 12:15:00,114.31,114.31,114.15,114.16,11039.0,109.72,109.72,109.5665,109.5761,11039.0
2022-05-20 12:20:00,114.21,114.35,114.2,114.35,3629.0,109.6241,109.7584,109.6145,109.7584,3629.0
2022-05-20 12:25:00,114.38,114.38,114.18,114.26,9096.0,109.7872,109.7872,109.5953,109.6721,9096.0
2022-05-20 12:30:00,114.24,114.38,114.19,114.2,4814.0,109.6529,109.7872,109.6049,109.6145,4814.0
2022-05-20 12:35:00,114.08,114.16,113.96,114.0,14132.0,109.4993,109.5761,109.3841,109.4225,14132.0
2022-05-20 12:40:00,113.98,113.98,113.75,113.76,14296.0,109.4033,109.4033,109.1825,109.1921,14296.0
2022-05-20 12:45:00,113.72,114.06,113.6,114.06,26128.0,109.1537,109.4801,109.0386,109.4801,26128.0
2022-05-20 12:50:00,114.06,114.06,113.78,113.84,20288.0,109.4801,109.4801,109.2113,109.2689,20288.0
2022-05-20 12:55:00,113.87,114.09,113.84,113.91,66428.0,109.2977,109.5089,109.2689,109.3361,66428.0
2022-05-20 13:00:00,113.9,113.91,113.61,113.75,58619.0,109.3265,109.3361,109.0482,109.1825,58619.0
2022-05-20 13:05:00,113.79,113.91,113.52,113.55,15113.0,109.2209,109.3361,108.9618,108.9906,15113.0
2022-05-20 13:10:00,113.57,113.62,113.44,113.58,22515.0,109.0098,109.0578,108.885,109.0194,22515.0
2022-05-20 13:15:00,113.59,113.61,113.4,113.4,19996.0,109.029,109.0482,108.8466,108.8466,19996.0
2022-05-20 13:20:00,113.4,113.52,113.34,113.4,48160.0,108.8466,108.9618,108.789,108.8466,48160.0
2022-05-20 13:25:00,113.33,113.4,113.24,113.27,12137.0,108.7794,108.8466,108.693,108.7218,12137.0
2022-05-20 13:30:00,113.25,113.91,113.23,113.91,22351.0,108.7026,109.3361,108.6834,109.3361,22351.0
2022-05-20 13:35:00,113.89,114.01,113.69,113.82,16603.0,109.3169,109.4321,109.1249,109.2497,16603.0
2022-05-20 13:40:00,113.82,113.93,113.66,113.9,8743.0,109.2497,109.3553,109.0961,109.3265,8743.0
2022-05-20 13:45:00,113.88,114.12,113.78,113.95,12075.0,109.3073,109.5377,109.2113,109.3745,12075.0
2022-05-20 13:50:00,113.93,114.24,113.8,114.14,35507.0,109.3553,109.6529,109.2305,109.5569,35507.0
2022-05-20 13:55:00,114.14,114.23,114.03,114.07,20765.0,109.5569,109.6433,109.4513,109.4897,20765.0
2022-05-20 14:00:00,114.05,114.17,113.96,114.03,13709.0,109.4705,109.5857,109.3841,109.4513,13709.0
2022-05-20 14:05:00,113.95,113.96,113.7,113.88,18664.0,109.3745,109.3841,109.1345,109.3073,18664.0
2022-05-20 14:10:00,113.92,114.0,113.84,113.86,9646.0,109.3457,109.4225,109.2689,109.2881,9646.0
2022-05-20 14:15:00,113.84,113.94,113.6,113.72,17989.0,109.2689,109.3649,109.0386,109.1537,17989.0
2022-05-20 14:20:00,113.71,113.85,113.58,113.77,17931.0,109.1441,109.2785,109.0194,109.2017,17931.0
2022-05-20 14:25:00,113.73,113.84,113.65,113.81,13901.0,109.1633,109.2689,109.0865,109.2401,13901.0
2022-05-20 14:30:00,113.85,113.89,113.49,113.58,28823.0,109.2785,109.3169,108.933,109.0194,28823.0
2022-05-20 14:35:00,113.55,113.78,113.55,113.7,10290.0,108.9906,109.2113,108.9906,109.1345,10290.0
2022-05-20 14:40:00,113.66,114.06,113.64,114.06,23577.0,109.0961,109.4801,109.0769,109.4801,23577.0
2022-05-20 14:45:00,114.04,114.1,113.83,114.1,8998.0,109.4609,109.5185,109.2593,109.5185,8998.0
2022-05-20 14:50:00,114.04,114.56,114.02,114.38,18835.0,109.4609,109.96,109.4417,109.7872,18835.0
2022-05-20 14:55:00,114.37,114.45,114.19,114.19,26231.0,109.7776,109.8544,109.6049,109.6049,26231.0
2022-05-20 15:00:00,114.2,114.37,113.95,113.99,20457.0,109.6145,109.7776,109.3745,109.4129,20457.0
2022-05-20 15:05:00,114.01,114.08,113.84,113.87,23066.0,109.4321,109.4993,109.2689,109.2977,23066.0
2022-05-20 15:10:00,113.89,114.0,113.85,113.93,31744.0,109.3169,109.4225,109.2785,109.3553,31744.0
2022-05-20 15:15:00,113.94,114.23,113.94,114.09,27156.0,109.3649,109.6433,109.3649,109.5089,27156.0
2022-05-20 15:20:00,114.14,114.39,114.13,114.23,9870.0,109.5569,109.7968,109.5473,109.6433,9870.0
2022-05-20 15:25:00,114.26,114.72,114.21,114.7,13930.0,109.6721,110.1136,109.6241,110.0944,13930.0
2022-05-20 15:30:00,114.71,115.07,114.51,115.03,51238.0,110.104,110.4495,109.912,110.4111,51238.0
2022-05-20 15:35:00,114.99,115.53,114.93,115.24,52791.0,110.3727,110.8911,110.3152,110.6127,52791.0
2022-05-20 15:40:00,115.3,115.86,115.28,115.57,58856.0,110.6703,111.2078,110.6511,110.9295,58856.0
2022-05-20 15:45:00,115.58,115.72,115.28,115.65,79166.0,110.9391,111.0734,110.6511,111.0062,79166.0
2022-05-20 15:50:00,115.68,116.01,115.57,115.84,61480.0,111.035,111.3518,110.9295,111.1886,61480.0
2022-05-20 15:55:00,115.85,116.09,115.7,116.03,60928.0,111.1982,111.4286,111.0542,111.371,60928.0
2022-05-23 09:30:00,116.58,116.95,116.56,116.83,30248.0,111.8989,112.254,111.8797,112.1389,30248.0
2022-05-23 09:35:00,116.86,116.86,116.33,116.43,7627.0,112.1677,112.1677,111.6589,111.7549,7627.0
2022-05-23 09:40:00,116.46,116.88,116.37,116.85,7107.0,111.7837,112.1869,111.6973,112.1581,7107.0
2022-05-23 09:45:00,116.86,117.25,116.76,117.15,12880.0,112.1677,112.542,112.0717,112.446,12880.0
2022-05-23 09:50:00,117.16,117.3,116.87,116.87,16772.0,112.4556,112.59,112.1773,112.1773,16772.0
2022-05-23 09:55:00,116.95,116.95,116.6,116.65,6677.0,112.254,112.254,111.9181,111.9661,6677.0
2022-05-23 10:00:00,116.65,116.65,116.12,116.23,13857.0,111.9661,111.9661,111.4574,111.563,13857.0
2022-05-23 10:05:00,116.33,116.43,116.17,116.33,11903.0,111.6589,111.7549,111.5054,111.6589,11903.0
2022-05-23 10:10:00,116.27,116.67,116.24,116.54,7344.0,111.6013,111.9853,111.5725,111.8605,7344.0
2022-05-23 10:15:00,116.62,116.87,116.46,116.75,7597.0,111.9373,112.1773,111.7837,112.0621,7597.0
2022-05-23 10:20:00,116.73,116.86,116.55,116.73,15792.0,112.0429,112.1677,111.8701,112.0429,15792.0
2022-05-23 10:25:00,116.73,116.89,116.36,116.89,18856.0,112.0429,112.1964,111.6877,112.1964,18856.0
2022-05-23 10:30:00,117.0,117.11,116.82,117.0,19568.0,112.302,112.4076,112.1293,112.302,19568.0
2022-05-23 10:35:00,117.05,117.15,116.93,117.06,21596.0,112.35,112.446,112.2348,112.3596,21596.0
2022-05-23 10:40:00,117.05,117.23,116.95,117.06,11666.0,112.35,112.5228,112.254,112.3596,11666.0
2022-05-23 10:45:00,117.09,117.28,116.89,117.04,22278.0,112.3884,112.5708,112.1964,112.3404,22278.0
2022-05-23 10:50:00,117.0,117.07,116.67,116.9,13531.0,112.302,112.3692,111.9853,112.206,13531.0
2022-05-23 10:55:00,116.91,117.02,116.84,116.98,6701.0,112.2156,112.3212,112.1485,112.2828,6701.0
2022-05-23 11:00:00,116.92,117.42,116.85,117.41,19050.0,112.2252,112.7052,112.1581,112.6956,19050.0
2022-05-23 11:05:00,117.42,117.46,117.36,117.36,4840.0,112.7052,112.7436,112.6476,112.6476,4840.0
2022-05-23 11:10:00,117.34,117.56,117.24,117.54,15579.0,112.6284,112.8395,112.5324,112.8203,15579.0
2022-05-23 11:15:00,117.56,117.64,117.45,117.45,33069.0,112.8395,112.9163,112.734,112.734,33069.0
2022-05-23 11:20:00,117.41,117.52,117.4,117.51,9298.0,112.6956,112.8012,112.686,112.7916,9298.0
2022-05-23 11:25:00,117.52,117.56,117.39,117.53,8824.0,112.8012,112.8395,112.6764,112.8108,8824.0
2022-05-23 11:30:00,117.59,117.87,117.52,117.85,12554.0,112.8683,113.1371,112.8012,113.1179,12554.0
2022-05-23 11:35:00,117.85,117.9,117.73,117.89,7499.0,113.1179,113.1659,113.0027,113.1563,7499.0
2022-05-23 11:40:00,117.86,117.87,117.73,117.74,10716.0,113.1275,113.1371,113.0027,113.0123,10716.0
2022-05-23 11:45:00,117.74,117.79,117.49,117.61,8628.0,113.0123,113.0603,112.7724,112.8875,8628.0
2022-05-23 11:50:00,117.63,117.71,117.58,117.68,10804.0,112.9067,112.9835,112.8587,112.9547,10804.0
2022-05-23 11:55:00,117.7,117.79,117.66,117.66,13036.0,112.9739,113.0603,112.9355,112.9355,13036.0
2022-05-23 12:00:00,117.63,117.88,117.63,117.87,8575.0,112.9067,113.1467,112.9067,113.1371,8575.0
2022-05-23 12:05:00,117.85,117.98,117.8,117.93,14979.0,113.1179,113.2427,113.0699,113.1947,14979.0
2022-05-23 12:10:00,117.93,117.93,117.8,117.83,8089.0,113.1947,113.1947,113.0699,113.0987,8089.0
2022-05-23 12:15:00,117.86,117.91,117.69,117.78,15748.0,113.1275,113.1755,112.9643,113.0507,15748.0
2022-05-23 12:20:00,117.77,117.9,117.77,117.89,5209.0,113.0411,113.1659,113.0411,113.1563,5209.0
2022-05-23 12:25:00,117.84,117.85,117.7,117.72,3076.0,113.1083,113.1179,112.9739,112.9931,3076.0
2022-05-23 12:30:00,117.64,117.67,117.51,117.62,15394.0,112.9163,112.9451,112.7916,112.8971,15394.0
2022-05-23 12:35:00,117.64,117.77,117.59,117.77,26884.0,112.9163,113.0411,112.8683,113.0411,26884.0
2022-05-23 12:40:00,117.77,117.79,117.61,117.68,9827.0,113.0411,113.0603,112.8875,112.9547,9827.0
2022-05-23 12:45:00,117.72,117.72,117.42,117.42,5376.0,112.9931,112.9931,112.7052,112.7052,5376.0
2022-05-23 12:50:00,117.48,117.48,117.35,117.4,7425.0,112.7628,112.7628,112.638,112.686,7425.0
2022-05-23 12:55:00,117.41,117.51,117.35,117.51,3913.0,112.6956,112.7916,112.638,112.7916,3913.0
2022-05-23 13:00:00,117.49,117.53,117.38,117.4,9884.0,112.7724,112.8108,112.6668,112.686,9884.0
2022-05-23 13:05:00,117.33,117.42,117.33,117.42,6534.0,112.6188,112.7052,112.6188,112.7052,6534.0
2022-05-23 13:10:00,117.39,117.45,117.32,117.41,19614.0,112.6764,112.734,112.6092,112.6956,19614.0
2022-05-23 13:15:00,117.39,117.41,117.09,117.17,41198.0,112.6764,112.6956,112.3884,112.4652,41198.0
2022-05-23 13:20:00,117.17,117.24,116.99,117.22,32225.0,112.4652,112.5324,112.2924,112.5132,32225.0
2022-05-23 13:25:00,117.23,117.35,117.23,117.33,6368.0,112.5228,112.638,112.5228,112.6188,6368.0
2022-05-23 13:30:00,117.32,117.55,117.22,117.48,7424.0,112.6092,112.8299,112.5132,112.7628,7424.0
2022-05-23 13:35:00,117.42,117.54,117.39,117.49,28437.0,112.7052,112.8203,112.6764,112.7724,28437.0
2022-05-23 13:40:00,117.47,117.56,117.44,117.55,3924.0,112.7532,112.8395,112.7244,112.8299,3924.0
2022-05-23 13:45:00,117.54,117.75,117.54,117.7,7415.0,112.8203,113.0219,112.8203,112.9739,7415.0
2022-05-23 13:50:00,117.71,117.72,117.62,117.62,4595.0,112.9835,112.9931,112.8971,112.8971,4595.0
2022-05-23 13:55:00,117.63,117.73,117.63,117.73,3436.0,112.9067,113.0027,112.9067,113.0027,3436.0
2022-05-23 14:00:00,117.78,117.81,117.62,117.67,7652.0,113.0507,113.0795,112.8971,112.9451,7652.0
2022-05-23 14:05:00,117.71,117.82,117.65,117.77,6097.0,112.9835,113.0891,112.9259,113.0411,6097.0
2022-05-23 14:10:00,117.77,117.91,117.77,117.88,24005.0,113.0411,113.1755,113.0411,113.1467,24005.0
2022-05-23 14:15:00,117.87,117.88,117.8,117.86,6235.0,113.1371,113.1467,113.0699,113.1275,6235.0
2022-05-23 14:20:00,117.86,117.92,117.8,117.88,4183.0,113.1275,113.1851,113.0699,113.1467,4183.0
2022-05-23 14:25:00,117.89,117.92,117.76,117.81,17728.0,113.1563,113.1851,113.0315,113.0795,17728.0
2022-05-23 14:30:00,117.75,117.89,117.75,117.84,7271.0,113.0219,113.1563,113.0219,113.1083,7271.0
2022-05-23 14:35:00,117.85,117.9,117.81,117.86,8090.0,113.1179,113.1659,113.0795,113.1275,8090.0
2022-05-23 14:40:00,117.86,118.0,117.77,118.0,10190.0,113.1275,113.2619,113.0411,113.2619,10190.0
2022-05-23 14:45:00,118.01,118.04,117.7,117.72,6729.0,113.2715,113.3003,112.9739,112.9931,6729.0
2022-05-23 14:50:00,117.82,117.85,117.62,117.76,7675.0,113.0891,113.1179,112.8971,113.0315,7675.0
2022-05-23 14:55:00,117.76,117.79,117.62,117.66,14246.0,113.0315,113.0603,112.8971,112.9355,14246.0
2022-05-23 15:00:00,117.75,117.81,117.74,117.75,3441.0,113.0219,113.0795,113.0123,113.0219,3441.0
2022-05-23 15:05:00,117.86,117.96,117.79,117.95,15194.0,113.1275,113.2235,113.0603,113.2139,15194.0
2022-05-23 15:10:00,117.97,117.97,117.59,117.66,16571.0,113.2331,113.2331,112.8683,112.9355,16571.0
2022-05-23 15:15:00,117.65,117.76,117.63,117.76,18895.0,112.9259,113.0315,112.9067,113.0315,18895.0
2022-05-23 15:20:00,117.75,117.76,117.48,117.58,15485.0,113.0219,113.0315,112.7628,112.8587,15485.0
2022-05-23 15:25:00,117.57,117.67,117.52,117.58,28161.0,112.8491,112.9451,112.8012,112.8587,28161.0
2022-05-23 15:30:00,117.6,117.81,117.59,117.75,50114.0,112.8779,113.0795,112.8683,113.0219,50114.0
2022-05-23 15:35:00,117.75,117.9,117.53,117.54,50668.0,113.0219,113.1659,112.8108,112.8203,50668.0
2022-05-23 15:40:00,117.52,117.62,117.41,117.51,123465.0,112.8012,112.8971,112.6956,112.7916,123465.0
2022-05-23 15:45:00,117.52,117.52,117.31,117.34,33765.0,112.8012,112.8012,112.5996,112.6284,33765.0
2022-05-23 15:50:00,117.39,117.78,117.39,117.58,84731.0,112.6764,113.0507,112.6764,112.8587,84731.0
2022-05-23 15:55:00,117.52,117.94,117.51,117.92,66386.0,112.8012,113.2043,112.7916,113.1851,66386.0
2022-05-24 09:30:00,116.51,116.65,116.1,116.21,14807.0,111.8317,111.9661,111.4382,111.5438,14807.0
2022-05-24 09:35:00,116.1,116.12,115.85,115.87,15389.0,111.4382,111.4574,111.1982,111.2174,15389.0
2022-05-24 09:40:00,115.81,115.98,115.74,115.87,8482.0,111.1598,111.323,111.0926,111.2174,8482.0
2022-05-24 09:45:00,115.82,116.05,115.74,115.91,13564.0,111.1694,111.3902,111.0926,111.2558,13564.0
2022-05-24 09:50:00,115.86,116.05,115.79,115.8,11012.0,111.2078,111.3902,111.1406,111.1502,11012.0
2022-05-24 09:55:00,115.78,115.82,115.62,115.65,7140.0,111.131,111.1694,110.9774,111.0062,7140.0
2022-05-24 10:00:00,115.65,115.67,115.41,115.43,14229.0,111.0062,111.0254,110.7759,110.7951,14229.0
2022-05-24 10:05:00,115.48,115.51,115.21,115.25,8243.0,110.8431,110.8719,110.5839,110.6223,8243.0
2022-05-24 10:10:00,115.29,115.3,114.97,115.0,13032.0,110.6607,110.6703,110.3535,110.3823,13032.0
2022-05-24 10:15:00,115.01,115.01,114.73,114.79,12950.0,110.3919,110.3919,110.1232,110.1808,12950.0
2022-05-24 10:20:00,114.8,115.14,114.8,114.94,5211.0,110.1904,110.5167,110.1904,110.3247,5211.0
2022-05-24 10:25:00,114.94,115.2,114.86,115.2,6697.0,110.3247,110.5743,110.248,110.5743,6697.0
2022-05-24 10:30:00,115.17,115.17,114.95,114.97,14126.0,110.5455,110.5455,110.3343,110.3535,14126.0
2022-05-24 10:35:00,114.92,115.11,114.88,115.01,9730.0,110.3056,110.4879,110.2672,110.3919,9730.0
2022-05-24 10:40:00,114.98,115.05,114.86,115.0,7925.0,110.3631,110.4303,110.248,110.3823,7925.0
2022-05-24 10:45:00,114.97,115.12,114.63,114.63,4724.0,110.3535,110.4975,110.0272,110.0272,4724.0
2022-05-24 10:50:00,114.67,114.77,114.6,114.66,8214.0,110.0656,110.1616,109.9984,110.056,8214.0
2022-05-24 10:55:00,114.64,114.85,114.62,114.85,9538.0,110.0368,110.2384,110.0176,110.2384,9538.0
2022-05-24 11:00:00,114.82,114.98,114.8,114.9,18530.0,110.2096,110.3631,110.1904,110.2864,18530.0
2022-05-24 11:05:00,114.89,115.04,114.8,114.93,13220.0,110.2768,110.4207,110.1904,110.3152,13220.0
2022-05-24 11:10:00,114.98,114.98,114.8,114.86,10508.0,110.3631,110.3631,110.1904,110.248,10508.0
2022-05-24 11:15:00,114.85,115.07,114.77,114.77,5731.0,110.2384,110.4495,110.1616,110.1616,5731.0
2022-05-24 11:20:00,114.73,114.99,114.67,114.99,5952.0,110.1232,110.3727,110.0656,110.3727,5952.0
2022-05-24 11:25:00,114.97,115.0,114.89,115.0,3583.0,110.3535,110.3823,110.2768,110.3823,3583.0
2022-05-24 11:30:00,115.05,115.07,114.89,115.06,4797.0,110.4303,110.4495,110.2768,110.4399,4797.0
2022-05-24 11:35:00,114.97,115.04,114.92,114.95,4314.0,110.3535,110.4207,110.3056,110.3343,4314.0
2022-05-24 11:40:00,115.04,115.28,115.02,115.23,9708.0,110.4207,110.6511,110.4015,110.6031,9708.0
2022-05-24 11:45:00,115.31,115.7,115.31,115.6,8860.0,110.6799,111.0542,110.6799,110.9582,8860.0
2022-05-24 11:50:00,115.66,115.66,115.46,115.47,32545.0,111.0158,111.0158,110.8239,110.8335,32545.0
2022-05-24 11:55:00,115.5,115.76,115.49,115.6,7444.0,110.8623,111.1118,110.8527,110.9582,7444.0
2022-05-24 12:00:00,115.52,115.58,115.44,115.58,5755.0,110.8815,110.9391,110.8047,110.9391,5755.0
2022-05-24 12:05:00,115.6,115.78,115.56,115.78,4712.0,110.9582,111.131,110.9199,111.131,4712.0
2022-05-24 12:10:00,115.75,115.95,115.75,115.95,13463.0,111.1022,111.2942,111.1022,111.2942,13463.0
2022-05-24 12:15:00,115.99,116.24,115.94,115.98,21537.0,111.3326,111.5725,111.2846,111.323,21537.0
2022-05-24 12:20:00,115.89,115.93,115.78,115.82,9797.0,111.2366,111.275,111.131,111.1694,9797.0
2022-05-24 12:25:00,115.83,115.88,115.7,115.72,14783.0,111.179,111.227,111.0542,111.0734,14783.0
2022-05-24 12:30:00,115.72,115.8,115.52,115.52,5815.0,111.0734,111.1502,110.8815,110.8815,5815.0
2022-05-24 12:35:00,115.51,115.51,115.26,115.32,8686.0,110.8719,110.8719,110.6319,110.6895,8686.0
2022-05-24 12:40:00,115.32,115.37,115.29,115.33,14409.0,110.6895,110.7375,110.6607,110.6991,14409.0
2022-05-24 12:45:00,115.31,115.45,115.27,115.35,3460.0,110.6799,110.8143,110.6415,110.7183,3460.0
2022-05-24 12:50:00,115.47,115.48,115.38,115.43,2995.0,110.8335,110.8431,110.7471,110.7951,2995.0
2022-05-24 12:55:00,115.59,115.74,115.57,115.57,2065.0,110.9486,111.0926,110.9295,110.9295,2065.0
2022-05-24 13:00:00,115.53,115.53,115.17,115.17,3411.0,110.8911,110.8911,110.5455,110.5455,3411.0
2022-05-24 13:05:00,115.18,115.33,115.18,115.27,11333.0,110.5551,110.6991,110.5551,110.6415,11333.0
2022-05-24 13:10:00,115.23,115.39,115.23,115.37,6783.0,110.6031,110.7567,110.6031,110.7375,6783.0
2022-05-24 13:15:00,115.33,115.49,115.27,115.48,9726.0,110.6991,110.8527,110.6415,110.8431,9726.0
2022-05-24 13:20:00,115.41,115.42,115.29,115.38,18503.0,110.7759,110.7855,110.6607,110.7471,18503.0
2022-05-24 13:25:00,115.35,115.59,115.3,115.59,2806.0,110.7183,110.9486,110.6703,110.9486,2806.0
2022-05-24 13:30:00,115.48,115.48,115.32,115.41,2666.0,110.8431,110.8431,110.6895,110.7759,2666.0
2022-05-24 13:35:00,115.47,115.77,115.43,115.72,7619.0,110.8335,111.1214,110.7951,111.0734,7619.0
2022-05-24 13:40:00,115.76,116.05,115.75,115.87,9543.0,111.1118,111.3902,111.1022,111.2174,9543.0
2022-05-24 13:45:00,115.9,116.05,115.81,115.87,2782.0,111.2462,111.3902,111.1598,111.2174,2782.0
2022-05-24 13:50:00,115.87,116.06,115.87,116.01,6056.0,111.2174,111.3998,111.2174,111.3518,6056.0
2022-05-24 13:55:00,116.01,116.08,115.93,116.0,8410.0,111.3518,111.419,111.275,111.3422,8410.0
2022-05-24 14:00:00,116.0,116.02,115.82,115.88,5732.0,111.3422,111.3614,111.1694,111.227,5732.0
2022-05-24 14:05:00,115.83,116.3,115.83,116.28,9315.0,111.179,111.6301,111.179,111.6109,9315.0
2022-05-24 14:10:00,116.3,116.55,116.24,116.24,14747.0,111.6301,111.8701,111.5725,111.5725,14747.0
2022-05-24 14:15:00,116.29,116.29,116.0,116.04,15773.0,111.6205,111.6205,111.3422,111.3806,15773.0
2022-05-24 14:20:00,116.02,116.24,115.95,116.21,8187.0,111.3614,111.5725,111.2942,111.5438,8187.0
2022-05-24 14:25:00,116.31,116.32,116.17,116.17,6462.0,111.6397,111.6493,111.5054,111.5054,6462.0
2022-05-24 14:30:00,116.2,116.29,116.07,116.27,8092.0,111.5342,111.6205,111.4094,111.6013,8092.0
2022-05-24 14:35:00,116.36,116.5,116.27,116.46,6102.0,111.6877,111.8221,111.6013,111.7837,6102.0
2022-05-24 14:40:00,116.49,116.52,116.07,116.07,8222.0,111.8125,111.8413,111.4094,111.4094,8222.0
2022-05-24 14:45:00,115.99,116.06,115.71,115.81,29664.0,111.3326,111.3998,111.0638,111.1598,29664.0
2022-05-24 14:50:00,115.8,115.8,115.69,115.72,4312.0,111.1502,111.1502,111.0446,111.0734,4312.0
2022-05-24 14:55:00,115.64,115.88,115.64,115.86,4812.0,110.9966,111.227,110.9966,111.2078,4812.0
2022-05-24 15:00:00,115.85,116.21,115.82,116.15,35513.0,111.1982,111.5438,111.1694,111.4862,35513.0
2022-05-24 15:05:00,116.14,116.33,116.14,116.17,21466.0,111.4766,111.6589,111.4766,111.5054,21466.0
2022-05-24 15:10:00,116.2,116.39,116.18,116.24,18931.0,111.5342,111.7165,111.515,111.5725,18931.0
2022-05-24 15:15:00,116.24,116.31,116.16,116.18,11839.0,111.5725,111.6397,111.4958,111.515,11839.0
2022-05-24 15:20:00,116.2,116.41,116.0,116.34,19562.0,111.5342,111.7357,111.3422,111.6685,19562.0
2022-05-24 15:25:00,116.3,116.5,116.24,116.44,9707.0,111.6301,111.8221,111.5725,111.7645,9707.0
2022-05-24 15:30:00,116.47,116.53,116.39,116.53,25854.0,111.7933,111.8509,111.7165,111.8509,25854.0
2022-05-24 15:35:00,116.54,117.15,116.54,117.0,70651.0,111.8605,112.446,111.8605,112.302,70651.0
2022-05-24 15:40:00,117.03,117.14,116.8,116.81,29888.0,112.3308,112.4364,112.1101,112.1197,29888.0
2022-05-24 15:45:00,116.81,117.11,116.8,116.88,34916.0,112.1197,112.4076,112.1101,112.1869,34916.0
2022-05-24 15:50:00,116.93,117.02,116.55,116.61,51951.0,112.2348,112.3212,111.8701,111.9277,51951.0
2022-05-24 15:55:00,116.53,116.82,116.46,116.79,93569.0,111.8509,112.1293,111.7837,112.1005,93569.0
2022-05-25 09:30:00,116.22,116.63,116.09,116.54,18488.0,111.5534,111.9469,111.4286,111.8605,18488.0
2022-05-25 09:35:00,116.61,116.88,116.61,116.82,5570.0,111.9277,112.1869,111.9277,112.1293,5570.0
2022-05-25 09:40:00,116.81,116.89,116.66,116.8,5977.0,112.1197,112.1964,111.9757,112.1101,5977.0
2022-05-25 09:45:00,116.94,117.11,116.56,116.59,11217.0,112.2444,112.4076,111.8797,111.9085,11217.0
2022-05-25 09:50:00,116.6,116.83,116.59,116.75,8628.0,111.9181,112.1389,111.9085,112.0621,8628.0
2022-05-25 09:55:00,116.77,116.94,116.71,116.85,13556.0,112.0813,112.2444,112.0237,112.1581,13556.0
2022-05-25 10:00:00,116.76,117.03,116.71,116.94,6121.0,112.0717,112.3308,112.0237,112.2444,6121.0
2022-05-25 10:05:00,116.91,116.92,116.65,116.72,8205.0,112.2156,112.2252,111.9661,112.0333,8205.0
2022-05-25 10:10:00,116.77,117.1,116.67,117.1,7104.0,112.0813,112.398,111.9853,112.398,7104.0
2022-05-25 10:15:00,117.08,117.34,117.0,117.25,16870.0,112.3788,112.6284,112.302,112.542,16870.0
2022-05-25 10:20:00,117.24,117.38,117.17,117.31,9827.0,112.5324,112.6668,112.4652,112.5996,9827.0
2022-05-25 10:25:00,117.36,117.54,117.32,117.52,6719.0,112.6476,112.8203,112.6092,112.8012,6719.0
2022-05-25 10:30:00,117.56,117.75,117.47,117.72,11099.0,112.8395,113.0219,112.7532,112.9931,11099.0
2022-05-25 10:35:00,117.74,117.89,117.7,117.82,8786.0,113.0123,113.1563,112.9739,113.0891,8786.0
2022-05-25 10:40:00,117.86,117.86,117.55,117.62,12340.0,113.1275,113.1275,112.8299,112.8971,12340.0
2022-05-25 10:45:00,117.66,117.68,117.38,117.5,9930.0,112.9355,112.9547,112.6668,112.782,9930.0
2022-05-25 10:50:00,117.54,117.61,117.45,117.48,11085.0,112.8203,112.8875,112.734,112.7628,11085.0
2022-05-25 10:55:00,117.45,117.64,117.45,117.58,4632.0,112.734,112.9163,112.734,112.8587,4632.0
2022-05-25 11:00:00,117.51,117.58,117.42,117.42,3814.0,112.7916,112.8587,112.7052,112.7052,3814.0
2022-05-25 11:05:00,117.4,117.61,117.4,117.51,20670.0,112.686,112.8875,112.686,112.7916,20670.0
2022-05-25 11:10:00,117.45,117.61,117.45,117.5,7823.0,112.734,112.8875,112.734,112.782,7823.0
2022-05-25 11:15:00,117.56,117.61,117.5,117.53,1918.0,112.8395,112.8875,112.782,112.8108,1918.0
2022-05-25 11:20:00,117.51,117.62,117.41,117.58,8887.0,112.7916,112.8971,112.6956,112.8587,8887.0
2022-05-25 11:25:00,117.54,117.54,117.45,117.45,4607.0,112.8203,112.8203,112.734,112.734,4607.0
2022-05-25 11:30:00,117.49,117.49,117.23,117.25,3437.0,112.7724,112.7724,112.5228,112.542,3437.0
2022-05-25 11:35:00,117.25,117.32,116.97,117.11,13235.0,112.542,112.6092,112.2732,112.4076,13235.0
2022-05-25 11:40:00,117.09,117.32,117.06,117.3,11914.0,112.3884,112.6092,112.3596,112.59,11914.0
2022-05-25 11:45:00,117.24,117.37,117.21,117.34,35470.0,112.5324,112.6572,112.5036,112.6284,35470.0
2022-05-25 11:50:00,117.29,117.32,117.26,117.27,3319.0,112.5804,112.6092,112.5516,112.5612,3319.0
2022-05-25 11:55:00,117.3,117.42,117.3,117.31,3940.0,112.59,112.7052,112.59,112.5996,3940.0
2022-05-25 12:00:00,117.28,117.43,117.25,117.38,2241.0,112.5708,112.7148,112.542,112.6668,2241.0
2022-05-25 12:05:00,117.4,117.43,117.12,117.15,14727.0,112.686,112.7148,112.4172,112.446,14727.0
2022-05-25 12:10:00,117.18,117.27,117.16,117.19,23862.0,112.4748,112.5612,112.4556,112.4844,23862.0
2022-05-25 12:15:00,117.22,117.25,117.04,117.09,2214.0,112.5132,112.542,112.3404,112.3884,2214.0
2022-05-25 12:20:00,117.07,117.08,116.87,116.89,47262.0,112.3692,112.3788,112.1773,112.1964,47262.0
2022-05-25 12:25:00,116.89,116.89,116.67,116.83,32637.0,112.1964,112.1964,111.9853,112.1389,32637.0
2022-05-25 12:30:00,116.84,116.96,116.8,116.81,8642.0,112.1485,112.2636,112.1101,112.1197,8642.0
2022-05-25 12:35:00,116.8,116.82,116.7,116.79,4134.0,112.1101,112.1293,112.0141,112.1005,4134.0
2022-05-25 12:40:00,116.8,116.86,116.79,116.86,3326.0,112.1101,112.1677,112.1005,112.1677,3326.0
2022-05-25 12:45:00,116.9,117.05,116.87,117.05,1020.0,112.206,112.35,112.1773,112.35,1020.0
2022-05-25 12:50:00,117.0,117.0,116.87,116.88,15952.0,112.302,112.302,112.1773,112.1869,15952.0
2022-05-25 12:55:00,116.93,117.04,116.83,117.03,36337.0,112.2348,112.3404,112.1389,112.3308,36337.0
2022-05-25 13:00:00,117.01,117.01,116.88,116.92,14645.0,112.3116,112.3116,112.1869,112.2252,14645.0
2022-05-25 13:05:00,116.94,116.98,116.92,116.97,25690.0,112.2444,112.2828,112.2252,112.2732,25690.0
2022-05-25 13:10:00,116.97,116.99,116.75,116.9,15436.0,112.2732,112.2924,112.0621,112.206,15436.0
2022-05-25 13:15:00,116.98,117.08,116.97,116.97,4556.0,112.2828,112.3788,112.2732,112.2732,4556.0
2022-05-25 13:20:00,116.98,117.04,116.88,116.93,6558.0,112.2828,112.3404,112.1869,112.2348,6558.0
2022-05-25 13:25:00,116.92,117.13,116.88,117.1,21364.0,112.2252,112.4268,112.1869,112.398,21364.0
2022-05-25 13:30:00,117.14,117.14,117.05,117.13,11623.0,112.4364,112.4364,112.35,112.4268,11623.0
2022-05-25 13:35:00,117.14,117.31,117.13,117.2,12421.0,112.4364,112.5996,112.4268,112.494,12421.0
2022-05-25 13:40:00,117.24,117.25,117.11,117.25,11392.0,112.5324,112.542,112.4076,112.542,11392.0
2022-05-25 13:45:00,117.29,117.29,117.22,117.27,2377.0,112.5804,112.5804,112.5132,112.5612,2377.0
2022-05-25 13:50:00,117.32,117.32,117.1,117.14,26103.0,112.6092,112.6092,112.398,112.4364,26103.0
2022-05-25 13:55:00,117.13,117.22,117.12,117.22,4689.0,112.4268,112.5132,112.4172,112.5132,4689.0
2022-05-25 14:00:00,117.14,117.76,117.04,117.46,55406.0,112.4364,113.0315,112.3404,112.7436,55406.0
2022-05-25 14:05:00,117.52,117.6,116.63,117.01,22103.0,112.8012,112.8779,111.9469,112.3116,22103.0
2022-05-25 14:10:00,117.18,117.46,117.02,117.26,20810.0,112.4748,112.7436,112.3212,112.5516,20810.0
2022-05-25 14:15:00,117.35,117.76,117.31,117.45,28036.0,112.638,113.0315,112.5996,112.734,28036.0
2022-05-25 14:20:00,117.4,117.71,117.4,117.6,5146.0,112.686,112.9835,112.686,112.8779,5146.0
2022-05-25 14:25:00,117.58,117.93,117.58,117.89,8468.0,112.8587,113.1947,112.8587,113.1563,8468.0
2022-05-25 14:30:00,117.91,118.02,117.83,117.94,14623.0,113.1755,113.2811,113.0987,113.2043,14623.0
2022-05-25 14:35:00,117.94,118.0,117.75,117.77,14864.0,113.2043,113.2619,113.0219,113.0411,14864.0
2022-05-25 14:40:00,117.76,118.05,117.75,117.83,13683.0,113.0315,113.3099,113.0219,113.0987,13683.0
2022-05-25 14:45:00,117.82,117.94,117.77,117.83,8699.0,113.0891,113.2043,113.0411,113.0987,8699.0
2022-05-25 14:50:00,117.84,118.13,117.84,118.08,5349.0,113.1083,113.3867,113.1083,113.3387,5349.0
2022-05-25 14:55:00,118.12,118.18,118.08,118.09,22843.0,113.3771,113.4347,113.3387,113.3483,22843.0
2022-05-25 15:00:00,118.12,118.55,118.11,118.53,15344.0,113.3771,113.7898,113.3675,113.7706,15344.0
2022-05-25 15:05:00,118.48,118.59,118.42,118.52,2755.0,113.7226,113.8282,113.665,113.761,2755.0
2022-05-25 15:10:00,118.55,118.66,118.54,118.61,14306.0,113.7898,113.8954,113.7802,113.8474,14306.0
2022-05-25 15:15:00,118.6,118.6,118.4,118.45,23902.0,113.8378,113.8378,113.6458,113.6938,23902.0
2022-05-25 15:20:00,118.45,118.49,118.34,118.43,17708.0,113.6938,113.7322,113.5882,113.6746,17708.0
2022-05-25 15:25:00,118.42,118.49,118.37,118.41,9525.0,113.665,113.7322,113.617,113.6554,9525.0
2022-05-25 15:30:00,118.41,118.53,118.31,118.34,16728.0,113.6554,113.7706,113.5594,113.5882,16728.0
2022-05-25 15:35:00,118.31,118.34,118.14,118.23,12795.0,113.5594,113.5882,113.3963,113.4826,12795.0
2022-05-25 15:40:00,118.23,118.32,118.1,118.29,10796.0,113.4826,113.569,113.3579,113.5402,10796.0
2022-05-25 15:45:00,118.28,118.28,118.1,118.12,27181.0,113.5306,113.5306,113.3579,113.3771,27181.0
2022-05-25 15:50:00,118.15,118.15,117.82,118.04,17982.0,113.4059,113.4059,113.0891,113.3003,17982.0
2022-05-25 15:55:00,117.99,118.17,117.99,118.11,28146.0,113.2523,113.4251,113.2523,113.3675,28146.0
2022-05-26 09:30:00,118.42,119.16,118.42,119.16,20769.0,113.665,114.3753,113.665,114.3753,20769.0
2022-05-26 09:35:00,119.17,119.47,119.17,119.31,7844.0,114.3849,114.6729,114.3849,114.5193,7844.0
2022-05-26 09:40:00,119.28,119.5,119.28,119.31,13133.0,114.4905,114.7016,114.4905,114.5193,13133.0
2022-05-26 09:45:00,119.36,119.57,119.33,119.47,9683.0,114.5673,114.7688,114.5385,114.6729,9683.0
2022-05-26 09:50:00,119.48,119.77,119.47,119.69,11892.0,114.6825,114.9608,114.6729,114.884,11892.0
2022-05-26 09:55:00,119.66,119.85,119.66,119.79,4908.0,114.8552,115.0376,114.8552,114.98,4908.0
2022-05-26 10:00:00,119.82,119.91,119.76,119.8,13673.0,115.0088,115.0952,114.9512,114.9896,13673.0
2022-05-26 10:05:00,119.79,119.97,119.78,119.85,13773.0,114.98,115.1528,114.9704,115.0376,13773.0
2022-05-26 10:10:00,119.85,120.02,119.79,120.02,7756.0,115.0376,115.2008,114.98,115.2008,7756.0
2022-05-26 10:15:00,120.04,120.1,120.03,120.08,6256.0,115.22,115.2776,115.2104,115.2584,6256.0
2022-05-26 10:20:00,120.1,120.23,120.08,120.17,3359.0,115.2776,115.4023,115.2584,115.3447,3359.0
2022-05-26 10:25:00,120.14,120.16,120.09,120.09,1805.0,115.316,115.3351,115.268,115.268,1805.0
2022-05-26 10:30:00,120.05,120.09,119.91,119.93,6957.0,115.2296,115.268,115.0952,115.1144,6957.0
2022-05-26 10:35:00,119.94,120.06,119.94,120.05,5272.0,115.124,115.2392,115.124,115.2296,5272.0
2022-05-26 10:40:00,120.06,120.09,119.96,120.0,3271.0,115.2392,115.268,115.1432,115.1816,3271.0
2022-05-26 10:45:00,119.96,120.07,119.9,120.07,1590.0,115.1432,115.2488,115.0856,115.2488,1590.0
2022-05-26 10:50:00,120.11,120.16,120.06,120.06,7399.0,115.2872,115.3351,115.2392,115.2392,7399.0
2022-05-26 10:55:00,120.1,120.25,120.1,120.25,5829.0,115.2776,115.4215,115.2776,115.4215,5829.0
2022-05-26 11:00:00,120.26,120.44,120.26,120.42,13102.0,115.4311,115.6039,115.4311,115.5847,13102.0
2022-05-26 11:05:00,120.44,120.44,120.38,120.39,5244.0,115.6039,115.6039,115.5463,115.5559,5244.0
2022-05-26 11:10:00,120.43,120.49,120.4,120.48,31631.0,115.5943,115.6519,115.5655,115.6423,31631.0
2022-05-26 11:15:00,120.5,120.5,120.42,120.46,6504.0,115.6615,115.6615,115.5847,115.6231,6504.0
2022-05-26 11:20:00,120.43,120.44,120.36,120.38,4570.0,115.5943,115.6039,115.5271,115.5463,4570.0
2022-05-26 11:25:00,120.44,120.49,120.33,120.37,6443.0,115.6039,115.6519,115.4983,115.5367,6443.0
2022-05-26 11:30:00,120.37,120.49,120.32,120.33,9951.0,115.5367,115.6519,115.4887,115.4983,9951.0
2022-05-26 11:35:00,120.26,120.4,120.26,120.4,2121.0,115.4311,115.5655,115.4311,115.5655,2121.0
2022-05-26 11:40:00,120.41,120.45,120.39,120.45,4414.0,115.5751,115.6135,115.5559,115.6135,4414.0
2022-05-26 11:45:00,120.41,120.41,120.25,120.33,59023.0,115.5751,115.5751,115.4215,115.4983,59023.0
2022-05-26 11:50:00,120.33,120.37,120.26,120.36,3973.0,115.4983,115.5367,115.4311,115.5271,3973.0
2022-05-26 11:55:00,120.37,120.49,120.37,120.46,3538.0,115.5367,115.6519,115.5367,115.6231,3538.0
2022-05-26 12:00:00,120.46,120.61,120.46,120.61,2665.0,115.6231,115.7671,115.6231,115.7671,2665.0
2022-05-26 12:05:00,120.6,120.6,120.52,120.55,32088.0,115.7575,115.7575,115.6807,115.7095,32088.0
2022-05-26 12:10:00,120.58,120.75,120.58,120.73,6834.0,115.7383,115.9015,115.7383,115.8823,6834.0
2022-05-26 12:15:00,120.72,120.72,120.66,120.7,4359.0,115.8727,115.8727,115.8151,115.8535,4359.0
2022-05-26 12:20:00,120.73,120.85,120.73,120.85,5341.0,115.8823,115.9974,115.8823,115.9974,5341.0
2022-05-26 12:25:00,120.85,120.94,120.82,120.94,9812.0,115.9974,116.0838,115.9686,116.0838,9812.0
2022-05-26 12:30:00,120.95,120.97,120.9,120.91,39207.0,116.0934,116.1126,116.0454,116.055,39207.0
2022-05-26 12:35:00,120.9,120.96,120.87,120.95,15116.0,116.0454,116.103,116.0166,116.0934,15116.0
2022-05-26 12:40:00,120.96,120.97,120.91,120.91,4367.0,116.103,116.1126,116.055,116.055,4367.0
2022-05-26 12:45:00,120.9,120.99,120.87,120.99,12337.0,116.0454,116.1318,116.0166,116.1318,12337.0
2022-05-26 12:50:00,120.97,121.05,120.96,121.05,7672.0,116.1126,116.1894,116.103,116.1894,7672.0
2022-05-26 12:55:00,121.04,121.17,121.04,121.17,10617.0,116.1798,116.3046,116.1798,116.3046,10617.0
2022-05-26 13:00:00,121.17,121.28,121.16,121.28,6455.0,116.3046,116.4102,116.295,116.4102,6455.0
2022-05-26 13:05:00,121.28,121.35,121.25,121.34,7318.0,116.4102,116.4774,116.3814,116.4678,7318.0
2022-05-26 13:10:00,121.4,121.43,121.2,121.26,18571.0,116.5254,116.5542,116.3334,116.391,18571.0
2022-05-26 13:15:00,121.27,121.27,121.2,121.21,7032.0,116.4006,116.4006,116.3334,116.343,7032.0
2022-05-26 13:20:00,121.2,121.22,121.06,121.07,5321.0,116.3334,116.3526,116.199,116.2086,5321.0
2022-05-26 13:25:00,121.06,121.19,121.03,121.08,8483.0,116.199,116.3238,116.1702,116.2182,8483.0
2022-05-26 13:30:00,121.09,121.21,121.07,121.18,10444.0,116.2278,116.343,116.2086,116.3142,10444.0
2022-05-26 13:35:00,121.18,121.18,121.12,121.15,10050.0,116.3142,116.3142,116.2566,116.2854,10050.0
2022-05-26 13:40:00,121.17,121.22,121.13,121.2,5554.0,116.3046,116.3526,116.2662,116.3334,5554.0
2022-05-26 13:45:00,121.19,121.22,121.15,121.19,6889.0,116.3238,116.3526,116.2854,116.3238,6889.0
2022-05-26 13:50:00,121.2,121.22,121.16,121.18,19147.0,116.3334,116.3526,116.295,116.3142,19147.0
2022-05-26 13:55:00,121.15,121.32,121.08,121.3,6758.0,116.2854,116.4486,116.2182,116.4294,6758.0
2022-05-26 14:00:00,121.28,121.34,121.22,121.26,38911.0,116.4102,116.4678,116.3526,116.391,38911.0
2022-05-26 14:05:00,121.31,121.32,121.17,121.26,12592.0,116.439,116.4486,116.3046,116.391,12592.0
2022-05-26 14:10:00,121.28,121.29,121.18,121.27,12192.0,116.4102,116.4198,116.3142,116.4006,12192.0
2022-05-26 14:15:00,121.25,121.32,121.24,121.26,5638.0,116.3814,116.4486,116.3718,116.391,5638.0
2022-05-26 14:20:00,121.29,121.4,121.27,121.4,9520.0,116.4198,116.5254,116.4006,116.5254,9520.0
2022-05-26 14:25:00,121.4,121.4,121.26,121.28,22141.0,116.5254,116.5254,116.391,116.4102,22141.0
2022-05-26 14:30:00,121.29,121.3,121.22,121.24,9170.0,116.4198,116.4294,116.3526,116.3718,9170.0
2022-05-26 14:35:00,121.21,121.22,121.08,121.17,26012.0,116.343,116.3526,116.2182,116.3046,26012.0
2022-05-26 14:40:00,121.14,121.25,121.1,121.24,17449.0,116.2758,116.3814,116.2374,116.3718,17449.0
2022-05-26 14:45:00,121.26,121.26,121.17,121.24,51564.0,116.391,116.391,116.3046,116.3718,51564.0
2022-05-26 14:50:00,121.22,121.29,121.2,121.25,20330.0,116.3526,116.4198,116.3334,116.3814,20330.0
2022-05-26 14:55:00,121.24,121.33,121.22,121.26,49972.0,116.3718,116.4582,116.3526,116.391,49972.0
2022-05-26 15:00:00,121.24,121.26,121.02,121.08,199082.0,116.3718,116.391,116.1606,116.2182,199082.0
2022-05-26 15:05:00,121.08,121.31,121.07,121.3,70632.0,116.2182,116.439,116.2086,116.4294,70632.0
2022-05-26 15:10:00,121.29,121.29,121.15,121.19,24059.0,116.4198,116.4198,116.2854,116.3238,24059.0
2022-05-26 15:15:00,121.22,121.22,120.92,121.04,33742.0,116.3526,116.3526,116.0646,116.1798,33742.0
2022-05-26 15:20:00,121.06,121.06,120.86,120.94,55266.0,116.199,116.199,116.007,116.0838,55266.0
2022-05-26 15:25:00,120.94,121.1,120.86,121.02,31870.0,116.0838,116.2374,116.007,116.1606,31870.0
2022-05-26 15:30:00,121.0,121.17,120.99,121.15,256215.0,116.1414,116.3046,116.1318,116.2854,256215.0
2022-05-26 15:35:00,121.15,121.23,121.07,121.22,16009.0,116.2854,116.3622,116.2086,116.3526,16009.0
2022-05-26 15:40:00,121.22,121.41,121.21,121.41,14460.0,116.3526,116.535,116.343,116.535,14460.0
2022-05-26 15:45:00,121.42,121.55,121.36,121.54,28437.0,116.5446,116.6693,116.487,116.6597,28437.0
2022-05-26 15:50:00,121.57,121.65,121.19,121.2,87748.0,116.6885,116.7653,116.3238,116.3334,87748.0
2022-05-26 15:55:00,121.2,121.23,121.03,121.09,72853.0,116.3334,116.3622,116.1702,116.2278,72853.0
2022-05-27 09:30:00,121.95,122.28,121.91,122.26,19195.0,117.0533,117.37,117.0149,117.3508,19195.0
2022-05-27 09:35:00,122.24,122.61,122.24,122.61,12244.0,117.3316,117.6868,117.3316,117.6868,12244.0
2022-05-27 09:40:00,122.64,122.75,122.46,122.46,8153.0,117.7156,117.8211,117.5428,117.5428,8153.0
2022-05-27 09:45:00,122.49,122.88,122.49,122.81,7091.0,117.5716,117.9459,117.5716,117.8787,7091.0
2022-05-27 09:50:00,122.8,123.01,122.72,122.95,20827.0,117.8691,118.0707,117.7924,118.0131,20827.0
2022-05-27 09:55:00,122.95,123.13,122.93,122.93,22516.0,118.0131,118.1859,117.9939,117.9939,22516.0
2022-05-27 10:00:00,122.96,123.16,122.87,123.12,23790.0,118.0227,118.2147,117.9363,118.1763,23790.0
2022-05-27 10:05:00,123.13,123.13,122.96,123.06,13189.0,118.1859,118.1859,118.0227,118.1187,13189.0
2022-05-27 10:10:00,123.07,123.2,123.04,123.2,23207.0,118.1283,118.2531,118.0995,118.2531,23207.0
2022-05-27 10:15:00,123.19,123.29,123.15,123.18,12127.0,118.2435,118.3395,118.2051,118.2339,12127.0
2022-05-27 10:20:00,123.18,123.31,123.18,123.3,4250.0,118.2339,118.3587,118.2339,118.3491,4250.0
2022-05-27 10:25:00,123.25,123.25,123.16,123.18,20007.0,118.3011,118.3011,118.2147,118.2339,20007.0
2022-05-27 10:30:00,123.19,123.24,123.15,123.15,5123.0,118.2435,118.2915,118.2051,118.2051,5123.0
2022-05-27 10:35:00,123.19,123.23,123.17,123.19,56217.0,118.2435,118.2819,118.2243,118.2435,56217.0
2022-05-27 10:40:00,123.17,123.18,123.04,123.08,11263.0,118.2243,118.2339,118.0995,118.1379,11263.0
2022-05-27 10:45:00,123.1,123.1,122.97,123.1,2769.0,118.1571,118.1571,118.0323,118.1571,2769.0
2022-05-27 10:50:00,123.12,123.14,123.04,123.09,12614.0,118.1763,118.1955,118.0995,118.1475,12614.0
2022-05-27 10:55:00,123.0,123.01,122.9,122.93,4835.0,118.0611,118.0707,117.9651,117.9939,4835.0
2022-05-27 11:00:00,122.99,122.99,122.84,122.9,2545.0,118.0515,118.0515,117.9075,117.9651,2545.0
2022-05-27 11:05:00,122.92,123.06,122.91,123.05,2501.0,117.9843,118.1187,117.9747,118.1091,2501.0
2022-05-27 11:10:00,123.11,123.2,123.1,123.2,2099.0,118.1667,118.2531,118.1571,118.2531,2099.0
2022-05-27 11:15:00,123.2,123.31,123.2,123.28,4875.0,118.2531,118.3587,118.2531,118.3299,4875.0
2022-05-27 11:20:00,123.25,123.35,123.25,123.31,3830.0,118.3011,118.3971,118.3011,118.3587,3830.0
2022-05-27 11:25:00,123.28,123.31,123.18,123.24,14895.0,118.3299,118.3587,118.2339,118.2915,14895.0
2022-05-27 11:30:00,123.27,123.36,123.27,123.36,1017.0,118.3203,118.4067,118.3203,118.4067,1017.0
2022-05-27 11:35:00,123.27,123.33,123.21,123.29,11960.0,118.3203,118.3779,118.2627,118.3395,11960.0
2022-05-27 11:40:00,123.33,123.44,123.32,123.36,4714.0,118.3779,118.4834,118.3683,118.4067,4714.0
2022-05-27 11:45:00,123.38,123.48,123.38,123.48,53845.0,118.4259,118.5218,118.4259,118.5218,53845.0
2022-05-27 11:50:00,123.45,123.46,123.4,123.41,6806.0,118.493,118.5026,118.445,118.4546,6806.0
2022-05-27 11:55:00,123.42,123.45,123.4,123.44,5656.0,118.4642,118.493,118.445,118.4834,5656.0
2022-05-27 12:00:00,123.49,123.54,123.49,123.52,1901.0,118.5314,118.5794,118.5314,118.5602,1901.0
2022-05-27 12:05:00,123.51,123.51,123.41,123.43,3159.0,118.5506,118.5506,118.4546,118.4738,3159.0
2022-05-27 12:10:00,123.45,123.54,123.43,123.53,4821.0,118.493,118.5794,118.4738,118.5698,4821.0
2022-05-27 12:15:00,123.51,123.51,123.37,123.43,4545.0,118.5506,118.5506,118.4163,118.4738,4545.0
2022-05-27 12:20:00,123.45,123.45,123.33,123.33,9547.0,118.493,118.493,118.3779,118.3779,9547.0
2022-05-27 12:25:00,123.32,123.43,123.32,123.43,5500.0,118.3683,118.4738,118.3683,118.4738,5500.0
2022-05-27 12:30:00,123.44,123.46,123.37,123.38,2430.0,118.4834,118.5026,118.4163,118.4259,2430.0
2022-05-27 12:35:00,123.35,123.42,123.3,123.42,2308.0,118.3971,118.4642,118.3491,118.4642,2308.0
2022-05-27 12:40:00,123.43,123.47,123.41,123.46,4343.0,118.4738,118.5122,118.4546,118.5026,4343.0
2022-05-27 12:45:00,123.42,123.46,123.32,123.32,6045.0,118.4642,118.5026,118.3683,118.3683,6045.0
2022-05-27 12:50:00,123.32,123.46,123.28,123.46,18918.0,118.3683,118.5026,118.3299,118.5026,18918.0
2022-05-27 12:55:00,123.5,123.51,123.46,123.48,8002.0,118.541,118.5506,118.5026,118.5218,8002.0
2022-05-27 13:00:00,123.46,123.52,123.44,123.52,5087.0,118.5026,118.5602,118.4834,118.5602,5087.0
2022-05-27 13:05:00,123.51,123.59,123.47,123.57,9339.0,118.5506,118.6274,118.5122,118.6082,9339.0
2022-05-27 13:10:00,123.56,123.6,123.51,123.56,6801.0,118.5986,118.637,118.5506,118.5986,6801.0
2022-05-27 13:15:00,123.52,123.55,123.49,123.55,3919.0,118.5602,118.589,118.5314,118.589,3919.0
2022-05-27 13:20:00,123.54,123.55,123.43,123.46,16865.0,118.5794,118.589,118.4738,118.5026,16865.0
2022-05-27 13:25:00,123.44,123.48,123.42,123.47,1759.0,118.4834,118.5218,118.4642,118.5122,1759.0
2022-05-27 13:30:00,123.48,123.52,123.48,123.49,3295.0,118.5218,118.5602,118.5218,118.5314,3295.0
2022-05-27 13:35:00,123.46,123.48,123.43,123.43,1406.0,118.5026,118.5218,118.4738,118.4738,1406.0
2022-05-27 13:40:00,123.37,123.43,123.36,123.36,58003.0,118.4163,118.4738,118.4067,118.4067,58003.0
2022-05-27 13:45:00,123.39,123.4,123.35,123.39,3235.0,118.4355,118.445,118.3971,118.4355,3235.0
2022-05-27 13:50:00,123.39,123.45,123.39,123.43,2060.0,118.4355,118.493,118.4355,118.4738,2060.0
2022-05-27 13:55:00,123.42,123.44,123.4,123.41,2390.0,118.4642,118.4834,118.445,118.4546,2390.0
2022-05-27 14:00:00,123.39,123.43,123.37,123.43,4686.0,118.4355,118.4738,118.4163,118.4738,4686.0
2022-05-27 14:05:00,123.39,123.44,123.32,123.44,3704.0,118.4355,118.4834,118.3683,118.4834,3704.0
2022-05-27 14:10:00,123.49,123.49,123.43,123.45,8053.0,118.5314,118.5314,118.4738,118.493,8053.0
2022-05-27 14:15:00,123.48,123.56,123.48,123.56,5437.0,118.5218,118.5986,118.5218,118.5986,5437.0
2022-05-27 14:20:00,123.55,123.58,123.54,123.56,5273.0,118.589,118.6178,118.5794,118.5986,5273.0
2022-05-27 14:25:00,123.58,123.58,123.49,123.5,2840.0,118.6178,118.6178,118.5314,118.541,2840.0
2022-05-27 14:30:00,123.5,123.56,123.5,123.56,7720.0,118.541,118.5986,118.541,118.5986,7720.0
2022-05-27 14:35:00,123.57,123.64,123.5,123.53,4370.0,118.6082,118.6754,118.541,118.5698,4370.0
2022-05-27 14:40:00,123.52,123.58,123.48,123.58,7676.0,118.5602,118.6178,118.5218,118.6178,7676.0
2022-05-27 14:45:00,123.59,123.61,123.54,123.57,2672.0,118.6274,118.6466,118.5794,118.6082,2672.0
2022-05-27 14:50:00,123.57,123.64,123.55,123.56,9609.0,118.6082,118.6754,118.589,118.5986,9609.0
2022-05-27 14:55:00,123.62,123.67,123.62,123.67,2057.0,118.6562,118.7042,118.6562,118.7042,2057.0
2022-05-27 15:00:00,123.68,123.77,123.64,123.76,8754.0,118.7138,118.8002,118.6754,118.7906,8754.0
2022-05-27 15:05:00,123.78,123.94,123.77,123.92,17209.0,118.8098,118.9634,118.8002,118.9442,17209.0
2022-05-27 15:10:00,123.92,123.94,123.86,123.92,5342.0,118.9442,118.9634,118.8866,118.9442,5342.0
2022-05-27 15:15:00,123.93,123.96,123.85,123.95,18401.0,118.9538,118.9826,118.877,118.973,18401.0
2022-05-27 15:20:00,123.96,124.05,123.93,124.05,3709.0,118.9826,119.0689,118.9538,119.0689,3709.0
2022-05-27 15:25:00,124.04,124.08,124.04,124.05,32764.0,119.0594,119.0977,119.0594,119.0689,32764.0
2022-05-27 15:30:00,124.04,124.09,123.99,123.99,45278.0,119.0594,119.1073,119.0114,119.0114,45278.0
2022-05-27 15:35:00,123.99,123.99,123.84,123.93,43220.0,119.0114,119.0114,118.8674,118.9538,43220.0
2022-05-27 15:40:00,123.92,124.07,123.87,124.07,32090.0,118.9442,119.0881,118.8962,119.0881,32090.0
2022-05-27 15:45:00,124.08,124.08,123.86,123.94,16527.0,119.0977,119.0977,118.8866,118.9634,16527.0
2022-05-27 15:50:00,123.98,124.1,123.85,124.07,33334.0,119.0018,119.1169,118.877,119.0881,33334.0
2022-05-27 15:55:00,124.07,124.36,124.07,124.34,25943.0,119.0881,119.3665,119.0881,119.3473,25943.0
2022-05-31 09:30:00,123.8,123.82,122.93,122.99,18689.0,118.829,118.8482,117.9939,118.0515,18689.0
2022-05-31 09:35:00,122.9,122.94,122.56,122.57,8462.0,117.9651,118.0035,117.6388,117.6484,8462.0
2022-05-31 09:40:00,122.51,122.54,122.24,122.31,7455.0,117.5908,117.6196,117.3316,117.3988,7455.0
2022-05-31 09:45:00,122.32,122.64,122.32,122.42,16700.0,117.4084,117.7156,117.4084,117.5044,16700.0
2022-05-31 09:50:00,122.44,122.64,122.44,122.64,12951.0,117.5236,117.7156,117.5236,117.7156,12951.0
2022-05-31 09:55:00,122.75,122.77,122.64,122.68,4651.0,117.8211,117.8403,117.7156,117.754,4651.0
2022-05-31 10:00:00,122.63,122.75,122.45,122.45,10571.0,117.706,117.8211,117.5332,117.5332,10571.0
2022-05-31 10:05:00,122.44,122.59,122.36,122.39,8130.0,117.5236,117.6676,117.4468,117.4756,8130.0
2022-05-31 10:10:00,122.43,122.72,122.39,122.72,7885.0,117.514,117.7924,117.4756,117.7924,7885.0
2022-05-31 10:15:00,122.74,122.84,122.69,122.84,5537.0,117.8116,117.9075,117.7636,117.9075,5537.0
2022-05-31 10:20:00,122.88,123.17,122.88,123.03,3989.0,117.9459,118.2243,117.9459,118.0899,3989.0
2022-05-31 10:25:00,122.98,123.07,122.83,122.83,8029.0,118.0419,118.1283,117.8979,117.8979,8029.0
2022-05-31 10:30:00,122.84,123.17,122.84,122.98,14394.0,117.9075,118.2243,117.9075,118.0419,14394.0
2022-05-31 10:35:00,122.95,123.06,122.87,122.95,9723.0,118.0131,118.1187,117.9363,118.0131,9723.0
2022-05-31 10:40:00,122.98,123.24,122.94,123.18,26126.0,118.0419,118.2915,118.0035,118.2339,26126.0
2022-05-31 10:45:00,123.19,123.29,123.04,123.04,13799.0,118.2435,118.3395,118.0995,118.0995,13799.0
2022-05-31 10:50:00,123.03,123.17,123.02,123.1,15968.0,118.0899,118.2243,118.0803,118.1571,15968.0
2022-05-31 10:55:00,123.12,123.2,123.02,123.14,13768.0,118.1763,118.2531,118.0803,118.1955,13768.0
2022-05-31 11:00:00,123.11,123.3,123.11,123.3,11681.0,118.1667,118.3491,118.1667,118.3491,11681.0
2022-05-31 11:05:00,123.3,123.3,122.88,122.95,8085.0,118.3491,118.3491,117.9459,118.0131,8085.0
2022-05-31 11:10:00,122.9,122.98,122.75,122.75,10215.0,117.9651,118.0419,117.8211,117.8211,10215.0
2022-05-31 11:15:00,122.74,122.82,122.7,122.75,11128.0,117.8116,117.8883,117.7732,117.8211,11128.0
2022-05-31 11:20:00,122.7,122.89,122.69,122.75,11730.0,117.7732,117.9555,117.7636,117.8211,11730.0
2022-05-31 11:25:00,122.83,122.91,122.83,122.88,3114.0,117.8979,117.9747,117.8979,117.9459,3114.0
2022-05-31 11:30:00,122.8,122.88,122.73,122.88,4419.0,117.8691,117.9459,117.802,117.9459,4419.0
2022-05-31 11:35:00,122.78,123.06,122.78,123.06,5523.0,117.8499,118.1187,117.8499,118.1187,5523.0
2022-05-31 11:40:00,123.09,123.2,122.99,123.14,13935.0,118.1475,118.2531,118.0515,118.1955,13935.0
2022-05-31 11:45:00,123.16,123.25,123.16,123.25,1947.0,118.2147,118.3011,118.2147,118.3011,1947.0
2022-05-31 11:50:00,123.34,123.61,123.34,123.61,7567.0,118.3875,118.6466,118.3875,118.6466,7567.0
2022-05-31 11:55:00,123.57,123.75,123.57,123.66,8769.0,118.6082,118.781,118.6082,118.6946,8769.0
2022-05-31 12:00:00,123.69,123.94,123.69,123.91,3988.0,118.7234,118.9634,118.7234,118.9346,3988.0
2022-05-31 12:05:00,123.95,123.95,123.8,123.8,2022.0,118.973,118.973,118.829,118.829,2022.0
2022-05-31 12:10:00,123.8,123.82,123.69,123.69,4402.0,118.829,118.8482,118.7234,118.7234,4402.0
2022-05-31 12:15:00,123.62,123.65,123.42,123.56,3781.0,118.6562,118.685,118.4642,118.5986,3781.0
2022-05-31 12:20:00,123.54,123.54,123.36,123.36,8509.0,118.5794,118.5794,118.4067,118.4067,8509.0
2022-05-31 12:25:00,123.45,123.53,123.43,123.51,2330.0,118.493,118.5698,118.4738,118.5506,2330.0
2022-05-31 12:30:00,123.55,123.6,123.52,123.59,2805.0,118.589,118.637,118.5602,118.6274,2805.0
2022-05-31 12:35:00,123.67,123.83,123.63,123.83,3914.0,118.7042,118.8578,118.6658,118.8578,3914.0
2022-05-31 12:40:00,123.84,123.96,123.82,123.86,2460.0,118.8674,118.9826,118.8482,118.8866,2460.0
2022-05-31 12:45:00,123.88,123.94,123.79,123.82,1557.0,118.9058,118.9634,118.8194,118.8482,1557.0
2022-05-31 12:50:00,123.83,123.93,123.83,123.93,1363.0,118.8578,118.9538,118.8578,118.9538,1363.0
2022-05-31 12:55:00,123.95,124.0,123.84,123.84,7230.0,118.973,119.021,118.8674,118.8674,7230.0
2022-05-31 13:00:00,123.83,123.91,123.58,123.67,19861.0,118.8578,118.9346,118.6178,118.7042,19861.0
2022-05-31 13:05:00,123.69,123.95,123.69,123.95,8682.0,118.7234,118.973,118.7234,118.973,8682.0
2022-05-31 13:10:00,123.93,123.93,123.77,123.79,11395.0,118.9538,118.9538,118.8002,118.8194,11395.0
2022-05-31 13:15:00,123.79,123.79,123.48,123.52,5166.0,118.8194,118.8194,118.5218,118.5602,5166.0
2022-05-31 13:20:00,123.55,123.55,123.44,123.47,5099.0,118.589,118.589,118.4834,118.5122,5099.0
2022-05-31 13:25:00,123.46,123.56,123.38,123.44,8841.0,118.5026,118.5986,118.4259,118.4834,8841.0
2022-05-31 13:30:00,123.44,123.76,123.44,123.75,11210.0,118.4834,118.7906,118.4834,118.781,11210.0
2022-05-31 13:35:00,123.74,123.82,123.62,123.66,3451.0,118.7714,118.8482,118.6562,118.6946,3451.0
2022-05-31 13:40:00,123.67,123.81,123.67,123.81,9477.0,118.7042,118.8386,118.7042,118.8386,9477.0
2022-05-31 13:45:00,123.79,123.86,123.69,123.75,351174.0,118.8194,118.8866,118.7234,118.781,351174.0
2022-05-31 13:50:00,123.74,124.02,123.74,123.98,5399.0,118.7714,119.0402,118.7714,119.0018,5399.0
2022-05-31 13:55:00,123.96,124.14,123.93,124.13,12358.0,118.9826,119.1553,118.9538,119.1457,12358.0
2022-05-31 14:00:00,124.12,124.17,123.99,123.99,6538.0,119.1361,119.1841,119.0114,119.0114,6538.0
2022-05-31 14:05:00,123.93,123.94,123.87,123.92,62007.0,118.9538,118.9634,118.8962,118.9442,62007.0
2022-05-31 14:10:00,123.99,124.02,123.93,124.01,3818.0,119.0114,119.0402,118.9538,119.0306,3818.0
2022-05-31 14:15:00,123.99,124.01,123.95,123.97,3922.0,119.0114,119.0306,118.973,118.9922,3922.0
2022-05-31 14:20:00,124.07,124.1,123.79,123.91,44358.0,119.0881,119.1169,118.8194,118.9346,44358.0
2022-05-31 14:25:00,123.88,123.88,123.73,123.83,9430.0,118.9058,118.9058,118.7618,118.8578,9430.0
2022-05-31 14:30:00,123.85,123.89,123.73,123.76,8043.0,118.877,118.9154,118.7618,118.7906,8043.0
2022-05-31 14:35:00,123.76,123.85,123.72,123.81,8292.0,118.7906,118.877,118.7522,118.8386,8292.0
2022-05-31 14:40:00,123.78,123.78,123.45,123.48,7203.0,118.8098,118.8098,118.493,118.5218,7203.0
2022-05-31 14:45:00,123.43,123.43,123.12,123.18,10966.0,118.4738,118.4738,118.1763,118.2339,10966.0
2022-05-31 14:50:00,123.23,123.28,123.0,123.0,29200.0,118.2819,118.3299,118.0611,118.0611,29200.0
2022-05-31 14:55:00,123.0,123.18,122.88,123.12,19699.0,118.0611,118.2339,117.9459,118.1763,19699.0
2022-05-31 15:00:00,123.11,123.13,122.82,122.97,27339.0,118.1667,118.1859,117.8883,118.0323,27339.0
2022-05-31 15:05:00,123.01,123.28,122.89,123.26,25285.0,118.0707,118.3299,117.9555,118.3107,25285.0
2022-05-31 15:10:00,123.23,123.26,123.09,123.26,24485.0,118.2819,118.3107,118.1475,118.3107,24485.0
2022-05-31 15:15:00,123.25,123.57,123.25,123.28,43494.0,118.3011,118.6082,118.3011,118.3299,43494.0
2022-05-31 15:20:00,123.34,123.59,123.3,123.54,56817.0,118.3875,118.6274,118.3491,118.5794,56817.0
2022-05-31 15:25:00,123.53,123.62,123.46,123.56,40101.0,118.5698,118.6562,118.5026,118.5986,40101.0
2022-05-31 15:30:00,123.58,123.83,123.58,123.78,77013.0,118.6178,118.8578,118.6178,118.8098,77013.0
2022-05-31 15:35:00,123.78,123.79,123.63,123.72,143380.0,118.8098,118.8194,118.6658,118.7522,143380.0
2022-05-31 15:40:00,123.73,123.81,123.49,123.49,91740.0,118.7618,118.8386,118.5314,118.5314,91740.0
2022-05-31 15:45:00,123.47,123.62,123.36,123.41,76985.0,118.5122,118.6562,118.4067,118.4546,76985.0
2022-05-31 15:50:00,123.41,123.8,123.36,123.42,88523.0,118.4546,118.829,118.4067,118.4642,88523.0
2022-05-31 15:55:00,123.45,123.46,123.18,123.3,108621.0,118.493,118.5026,118.2339,118.3491,108621.0
2022-06-01 09:30:00,123.28,123.8,123.16,123.8,39630.0,118.3299,118.829,118.2147,118.829,39630.0
2022-06-01 09:35:00,123.74,123.99,123.58,123.58,13740.0,118.7714,119.0114,118.6178,118.6178,13740.0
2022-06-01 09:40:00,123.68,123.74,123.48,123.58,13184.0,118.7138,118.7714,118.5218,118.6178,13184.0
2022-06-01 09:45:00,123.67,123.67,123.29,123.48,10808.0,118.7042,118.7042,118.3395,118.5218,10808.0
2022-06-01 09:50:00,123.46,123.79,123.43,123.77,3500.0,118.5026,118.8194,118.4738,118.8002,3500.0
2022-06-01 09:55:00,123.78,123.81,123.63,123.67,8105.0,118.8098,118.8386,118.6658,118.7042,8105.0
2022-06-01 10:00:00,123.73,123.76,123.28,123.48,12687.0,118.7618,118.7906,118.3299,118.5218,12687.0
2022-06-01 10:05:00,123.4,123.42,122.85,122.92,13820.0,118.445,118.4642,117.9171,117.9843,13820.0
2022-06-01 10:10:00,122.95,123.02,122.68,122.72,23861.0,118.0131,118.0803,117.754,117.7924,23861.0
2022-06-01 10:15:00,122.7,122.71,122.35,122.36,8796.0,117.7732,117.7828,117.4372,117.4468,8796.0
2022-06-01 10:20:00,122.31,122.51,122.31,122.44,3275.0,117.3988,117.5908,117.3988,117.5236,3275.0
2022-06-01 10:25:00,122.47,122.55,122.28,122.28,7316.0,117.5524,117.6292,117.37,117.37,7316.0
2022-06-01 10:30:00,122.27,122.47,122.12,122.12,7269.0,117.3604,117.5524,117.2164,117.2164,7269.0
2022-06-01 10:35:00,122.11,122.2,121.96,122.18,4179.0,117.2068,117.2932,117.0629,117.274,4179.0
2022-06-01 10:40:00,122.27,122.36,122.15,122.31,14608.0,117.3604,117.4468,117.2452,117.3988,14608.0
2022-06-01 10:45:00,122.3,122.36,122.13,122.13,10007.0,117.3892,117.4468,117.226,117.226,10007.0
2022-06-01 10:50:00,122.11,122.4,122.1,122.4,4516.0,117.2068,117.4852,117.1972,117.4852,4516.0
2022-06-01 10:55:00,122.39,122.5,122.39,122.41,18212.0,117.4756,117.5812,117.4756,117.4948,18212.0
2022-06-01 11:00:00,122.39,122.39,122.06,122.2,30302.0,117.4756,117.4756,117.1589,117.2932,30302.0
2022-06-01 11:05:00,122.17,122.31,122.12,122.13,19053.0,117.2644,117.3988,117.2164,117.226,19053.0
2022-06-01 11:10:00,122.13,122.33,122.12,122.2,19436.0,117.226,117.418,117.2164,117.2932,19436.0
2022-06-01 11:15:00,122.18,122.2,121.92,122.07,23892.0,117.274,117.2932,117.0245,117.1685,23892.0
2022-06-01 11:20:00,122.02,122.02,121.74,121.82,8600.0,117.1205,117.1205,116.8517,116.9285,8600.0
2022-06-01 11:25:00,121.83,121.83,121.64,121.8,6469.0,116.9381,116.9381,116.7557,116.9093,6469.0
2022-06-01 11:30:00,121.86,121.96,121.82,121.85,7804.0,116.9669,117.0629,116.9285,116.9573,7804.0
2022-06-01 11:35:00,121.9,121.9,121.68,121.73,10385.0,117.0053,117.0053,116.7941,116.8421,10385.0
2022-06-01 11:40:00,121.76,121.76,121.51,121.51,9430.0,116.8709,116.8709,116.6309,116.6309,9430.0
2022-06-01 11:45:00,121.46,121.65,121.46,121.49,105047.0,116.5829,116.7653,116.5829,116.6117,105047.0
2022-06-01 11:50:00,121.45,121.57,121.39,121.57,8455.0,116.5733,116.6885,116.5158,116.6885,8455.0
2022-06-01 11:55:00,121.58,121.66,121.46,121.51,4054.0,116.6981,116.7749,116.5829,116.6309,4054.0
2022-06-01 12:00:00,121.46,121.46,121.31,121.37,12574.0,116.5829,116.5829,116.439,116.4966,12574.0
2022-06-01 12:05:00,121.37,121.51,121.37,121.42,4212.0,116.4966,116.6309,116.4966,116.5446,4212.0
2022-06-01 12:10:00,121.34,121.43,121.25,121.41,3183.0,116.4678,116.5542,116.3814,116.535,3183.0
2022-06-01 12:15:00,121.41,121.62,121.41,121.6,10432.0,116.535,116.7365,116.535,116.7173,10432.0
2022-06-01 12:20:00,121.58,121.65,121.56,121.6,5752.0,116.6981,116.7653,116.6789,116.7173,5752.0
2022-06-01 12:25:00,121.54,121.59,121.4,121.4,2386.0,116.6597,116.7077,116.5254,116.5254,2386.0
2022-06-01 12:30:00,121.43,121.61,121.42,121.54,1706.0,116.5542,116.7269,116.5446,116.6597,1706.0
2022-06-01 12:35:00,121.58,121.62,121.44,121.53,7886.0,116.6981,116.7365,116.5638,116.6501,7886.0
2022-06-01 12:40:00,121.51,121.6,121.37,121.37,13880.0,116.6309,116.7173,116.4966,116.4966,13880.0
2022-06-01 12:45:00,121.37,121.4,121.22,121.28,3428.0,116.4966,116.5254,116.3526,116.4102,3428.0
2022-06-01 12:50:00,121.28,121.42,121.16,121.42,15698.0,116.4102,116.5446,116.295,116.5446,15698.0
2022-06-01 12:55:00,121.45,121.55,121.37,121.46,20302.0,116.5733,116.6693,116.4966,116.5829,20302.0
2022-06-01 13:00:00,121.49,121.63,121.47,121.52,6191.0,116.6117,116.7461,116.5925,116.6405,6191.0
2022-06-01 13:05:00,121.5,121.81,121.5,121.71,9077.0,116.6213,116.9189,116.6213,116.8229,9077.0
2022-06-01 13:10:00,121.82,121.89,121.68,121.68,6862.0,116.9285,116.9957,116.7941,116.7941,6862.0
2022-06-01 13:15:00,121.73,121.87,121.73,121.81,18608.0,116.8421,116.9765,116.8421,116.9189,18608.0
2022-06-01 13:20:00,121.84,121.9,121.7,121.74,6238.0,116.9477,117.0053,116.8133,116.8517,6238.0
2022-06-01 13:25:00,121.75,121.89,121.75,121.79,9078.0,116.8613,116.9957,116.8613,116.8997,9078.0
2022-06-01 13:30:00,121.78,121.87,121.68,121.86,4427.0,116.8901,116.9765,116.7941,116.9669,4427.0
2022-06-01 13:35:00,121.91,122.06,121.87,122.02,10881.0,117.0149,117.1589,116.9765,117.1205,10881.0
2022-06-01 13:40:00,121.99,122.08,121.95,122.04,13211.0,117.0917,117.1781,117.0533,117.1397,13211.0
2022-06-01 13:45:00,122.07,122.12,121.96,121.99,5929.0,117.1685,117.2164,117.0629,117.0917,5929.0
2022-06-01 13:50:00,122.03,122.06,121.81,121.81,13568.0,117.1301,117.1589,116.9189,116.9189,13568.0
2022-06-01 13:55:00,121.82,122.11,121.82,121.95,6678.0,116.9285,117.2068,116.9285,117.0533,6678.0
2022-06-01 14:00:00,121.93,122.13,121.93,122.12,11907.0,117.0341,117.226,117.0341,117.2164,11907.0
2022-06-01 14:05:00,122.08,122.19,121.97,122.04,13520.0,117.1781,117.2836,117.0725,117.1397,13520.0
2022-06-01 14:10:00,122.07,122.1,121.95,122.04,8668.0,117.1685,117.1972,117.0533,117.1397,8668.0
2022-06-01 14:15:00,122.05,122.15,121.92,121.98,7337.0,117.1493,117.2452,117.0245,117.0821,7337.0
2022-06-01 14:20:00,121.96,122.38,121.95,122.34,13675.0,117.0629,117.466,117.0533,117.4276,13675.0
2022-06-01 14:25:00,122.38,122.6,122.37,122.46,20895.0,117.466,117.6772,117.4564,117.5428,20895.0
2022-06-01 14:30:00,122.5,122.54,122.44,122.5,14008.0,117.5812,117.6196,117.5236,117.5812,14008.0
2022-06-01 14:35:00,122.48,122.59,122.41,122.41,8848.0,117.562,117.6676,117.4948,117.4948,8848.0
2022-06-01 14:40:00,122.41,122.62,122.37,122.56,8890.0,117.4948,117.6964,117.4564,117.6388,8890.0
2022-06-01 14:45:00,122.62,122.62,122.4,122.49,8001.0,117.6964,117.6964,117.4852,117.5716,8001.0
2022-06-01 14:50:00,122.42,122.49,122.27,122.27,6725.0,117.5044,117.5716,117.3604,117.3604,6725.0
2022-06-01 14:55:00,122.35,122.37,122.2,122.29,9639.0,117.4372,117.4564,117.2932,117.3796,9639.0
2022-06-01 15:00:00,122.31,122.36,122.11,122.2,9989.0,117.3988,117.4468,117.2068,117.2932,9989.0
2022-06-01 15:05:00,122.19,122.42,122.19,122.34,16466.0,117.2836,117.5044,117.2836,117.4276,16466.0
2022-06-01 15:10:00,122.29,122.55,122.28,122.51,10538.0,117.3796,117.6292,117.37,117.5908,10538.0
2022-06-01 15:15:00,122.46,122.66,122.41,122.47,7436.0,117.5428,117.7348,117.4948,117.5524,7436.0
2022-06-01 15:20:00,122.5,122.61,122.45,122.5,18009.0,117.5812,117.6868,117.5332,117.5812,18009.0
2022-06-01 15:25:00,122.51,122.51,122.34,122.38,17863.0,117.5908,117.5908,117.4276,117.466,17863.0
2022-06-01 15:30:00,122.39,122.39,122.15,122.19,72031.0,117.4756,117.4756,117.2452,117.2836,72031.0
2022-06-01 15:35:00,122.18,122.42,122.09,122.42,49487.0,117.274,117.5044,117.1877,117.5044,49487.0
2022-06-01 15:40:00,122.43,122.54,122.38,122.38,52200.0,117.514,117.6196,117.466,117.466,52200.0
2022-06-01 15:45:00,122.36,122.42,122.25,122.39,49140.0,117.4468,117.5044,117.3412,117.4756,49140.0
2022-06-01 15:50:00,122.4,122.52,122.03,122.06,67884.0,117.4852,117.6004,117.1301,117.1589,67884.0
2022-06-01 15:55:00,122.05,122.08,121.78,121.81,63884.0,117.1493,117.1781,116.8901,116.9189,63884.0
2022-06-02 09:30:00,121.84,122.06,121.62,122.01,27672.0,116.9477,117.1589,116.7365,117.1109,27672.0
2022-06-02 09:35:00,121.95,122.02,121.67,121.99,17556.0,117.0533,117.1205,116.7845,117.0917,17556.0
2022-06-02 09:40:00,121.93,122.11,121.77,122.1,24861.0,117.0341,117.2068,116.8805,117.1972,24861.0
2022-06-02 09:45:00,122.05,122.27,121.89,122.27,6894.0,117.1493,117.3604,116.9957,117.3604,6894.0
2022-06-02 09:50:00,122.26,122.26,121.97,122.13,5063.0,117.3508,117.3508,117.0725,117.226,5063.0
2022-06-02 09:55:00,122.01,122.01,121.71,121.99,3172.0,117.1109,117.1109,116.8229,117.0917,3172.0
2022-06-02 10:00:00,121.94,122.27,121.85,122.09,7435.0,117.0437,117.3604,116.9573,117.1877,7435.0
2022-06-02 10:05:00,122.11,122.12,121.92,121.95,5279.0,117.2068,117.2164,117.0245,117.0533,5279.0
2022-06-02 10:10:00,121.96,122.62,121.96,122.55,25959.0,117.0629,117.6964,117.0629,117.6292,25959.0
2022-06-02 10:15:00,122.54,122.55,122.14,122.16,25423.0,117.6196,117.6292,117.2356,117.2548,25423.0
2022-06-02 10:20:00,122.17,122.26,121.65,121.66,16695.0,117.2644,117.3508,116.7653,116.7749,16695.0
2022-06-02 10:25:00,121.7,121.79,121.56,121.78,42715.0,116.8133,116.8997,116.6789,116.8901,42715.0
2022-06-02 10:30:00,121.88,122.09,121.84,122.09,13516.0,116.9861,117.1877,116.9477,117.1877,13516.0
2022-06-02 10:35:00,121.97,122.11,121.88,122.11,2429.0,117.0725,117.2068,116.9861,117.2068,2429.0
2022-06-02 10:40:00,122.11,122.12,122.03,122.12,8842.0,117.2068,117.2164,117.1301,117.2164,8842.0
2022-06-02 10:45:00,122.08,122.2,121.99,122.11,12044.0,117.1781,117.2932,117.0917,117.2068,12044.0
2022-06-02 10:50:00,122.08,122.18,122.08,122.12,1335.0,117.1781,117.274,117.1781,117.2164,1335.0
2022-06-02 10:55:00,122.1,122.28,122.1,122.28,5317.0,117.1972,117.37,117.1972,117.37,5317.0
2022-06-02 11:00:00,122.3,122.65,122.3,122.61,4152.0,117.3892,117.7252,117.3892,117.6868,4152.0
2022-06-02 11:05:00,122.6,122.66,122.55,122.66,4998.0,117.6772,117.7348,117.6292,117.7348,4998.0
2022-06-02 11:10:00,122.69,122.94,122.66,122.92,13819.0,117.7636,118.0035,117.7348,117.9843,13819.0
2022-06-02 11:15:00,122.92,122.95,122.78,122.88,3745.0,117.9843,118.0131,117.8499,117.9459,3745.0
2022-06-02 11:20:00,122.8,122.89,122.8,122.85,2819.0,117.8691,117.9555,117.8691,117.9171,2819.0
2022-06-02 11:25:00,122.85,122.91,122.73,122.85,32764.0,117.9171,117.9747,117.802,117.9171,32764.0
2022-06-02 11:30:00,122.82,122.85,122.74,122.85,1292.0,117.8883,117.9171,117.8116,117.9171,1292.0
2022-06-02 11:35:00,122.79,122.79,122.68,122.73,2497.0,117.8595,117.8595,117.754,117.802,2497.0
2022-06-02 11:40:00,122.79,123.1,122.79,123.06,2889.0,117.8595,118.1571,117.8595,118.1187,2889.0
2022-06-02 11:45:00,123.01,123.31,123.01,123.31,6885.0,118.0707,118.3587,118.0707,118.3587,6885.0
2022-06-02 11:50:00,123.3,123.4,123.23,123.23,14827.0,118.3491,118.445,118.2819,118.2819,14827.0
2022-06-02 11:55:00,123.22,123.22,123.04,123.11,5290.0,118.2723,118.2723,118.0995,118.1667,5290.0
2022-06-02 12:00:00,123.01,123.16,123.01,123.15,3824.0,118.0707,118.2147,118.0707,118.2051,3824.0
2022-06-02 12:05:00,123.15,123.16,123.09,123.09,4362.0,118.2051,118.2147,118.1475,118.1475,4362.0
2022-06-02 12:10:00,123.19,123.2,123.15,123.18,1613.0,118.2435,118.2531,118.2051,118.2339,1613.0
2022-06-02 12:15:00,123.24,123.31,123.24,123.31,200.0,118.2915,118.3587,118.2915,118.3587,200.0
2022-06-02 12:20:00,123.29,123.52,123.29,123.52,6571.0,118.3395,118.5602,118.3395,118.5602,6571.0
2022-06-02 12:25:00,123.53,123.61,123.51,123.61,5025.0,118.5698,118.6466,118.5506,118.6466,5025.0
2022-06-02 12:30:00,123.65,123.69,123.64,123.68,1795.0,118.685,118.7234,118.6754,118.7138,1795.0
2022-06-02 12:35:00,123.69,123.78,123.69,123.78,1483.0,118.7234,118.8098,118.7234,118.8098,1483.0
2022-06-02 12:40:00,123.81,123.83,123.62,123.67,20328.0,118.8386,118.8578,118.6562,118.7042,20328.0
2022-06-02 12:45:00,123.66,123.74,123.66,123.66,2744.0,118.6946,118.7714,118.6946,118.6946,2744.0
2022-06-02 12:50:00,123.69,123.87,123.69,123.87,23125.0,118.7234,118.8962,118.7234,118.8962,23125.0
2022-06-02 12:55:00,123.84,123.84,123.75,123.75,4430.0,118.8674,118.8674,118.781,118.781,4430.0
2022-06-02 13:00:00,123.71,123.86,123.71,123.86,1270.0,118.7426,118.8866,118.7426,118.8866,1270.0
2022-06-02 13:05:00,123.82,123.86,123.8,123.81,1501.0,118.8482,118.8866,118.829,118.8386,1501.0
2022-06-02 13:10:00,123.82,123.85,123.59,123.65,30779.0,118.8482,118.877,118.6274,118.685,30779.0
2022-06-02 13:15:00,123.66,123.77,123.66,123.77,1962.0,118.6946,118.8002,118.6946,118.8002,1962.0
2022-06-02 13:20:00,123.78,123.86,123.75,123.86,12600.0,118.8098,118.8866,118.781,118.8866,12600.0
2022-06-02 13:25:00,123.81,123.86,123.68,123.79,6324.0,118.8386,118.8866,118.7138,118.8194,6324.0
2022-06-02 13:30:00,123.84,123.94,123.8,123.94,1409.0,118.8674,118.9634,118.829,118.9634,1409.0
2022-06-02 13:35:00,123.93,123.94,123.86,123.94,1622.0,118.9538,118.9634,118.8866,118.9634,1622.0
2022-06-02 13:40:00,123.95,124.0,123.86,124.0,8088.0,118.973,119.021,118.8866,119.021,8088.0
2022-06-02 13:45:00,124.01,124.05,123.96,124.05,6848.0,119.0306,119.0689,118.9826,119.0689,6848.0
2022-06-02 13:50:00,124.1,124.1,123.99,124.01,2588.0,119.1169,119.1169,119.0114,119.0306,2588.0
2022-06-02 13:55:00,123.98,124.01,123.9,123.97,3169.0,119.0018,119.0306,118.925,118.9922,3169.0
2022-06-02 14:00:00,123.97,124.12,123.93,124.12,6252.0,118.9922,119.1361,118.9538,119.1361,6252.0
2022-06-02 14:05:00,124.07,124.16,124.06,124.15,5701.0,119.0881,119.1745,119.0785,119.1649,5701.0
2022-06-02 14:10:00,124.11,124.21,124.06,124.19,4121.0,119.1265,119.2225,119.0785,119.2033,4121.0
2022-06-02 14:15:00,124.14,124.16,124.1,124.13,7103.0,119.1553,119.1745,119.1169,119.1457,7103.0
2022-06-02 14:20:00,124.12,124.17,124.11,124.11,6615.0,119.1361,119.1841,119.1265,119.1265,6615.0
2022-06-02 14:25:00,124.1,124.1,124.01,124.04,11125.0,119.1169,119.1169,119.0306,119.0594,11125.0
2022-06-02 14:30:00,124.06,124.19,124.06,124.17,4722.0,119.0785,119.2033,119.0785,119.1841,4722.0
2022-06-02 14:35:00,124.19,124.2,124.16,124.19,2587.0,119.2033,119.2129,119.1745,119.2033,2587.0
2022-06-02 14:40:00,124.19,124.2,124.06,124.15,4389.0,119.2033,119.2129,119.0785,119.1649,4389.0
2022-06-02 14:45:00,124.14,124.23,124.11,124.13,4148.0,119.1553,119.2417,119.1265,119.1457,4148.0
2022-06-02 14:50:00,124.03,124.19,124.02,124.13,19537.0,119.0498,119.2033,119.0402,119.1457,19537.0
2022-06-02 14:55:00,124.02,124.02,123.85,123.86,2642.0,119.0402,119.0402,118.877,118.8866,2642.0
2022-06-02 15:00:00,123.84,124.05,123.84,123.99,16420.0,118.8674,119.0689,118.8674,119.0114,16420.0
2022-06-02 15:05:00,124.0,124.04,123.93,123.98,17649.0,119.021,119.0594,118.9538,119.0018,17649.0
2022-06-02 15:10:00,123.97,124.09,123.94,124.07,17293.0,118.9922,119.1073,118.9634,119.0881,17293.0
2022-06-02 15:15:00,124.07,124.12,124.03,124.06,17507.0,119.0881,119.1361,119.0498,119.0785,17507.0
2022-06-02 15:20:00,124.04,124.09,123.98,124.08,13379.0,119.0594,119.1073,119.0018,119.0977,13379.0
2022-06-02 15:25:00,124.07,124.15,123.85,123.88,30086.0,119.0881,119.1649,118.877,118.9058,30086.0
2022-06-02 15:30:00,123.95,124.05,123.95,124.05,7145.0,118.973,119.0689,118.973,119.0689,7145.0
2022-06-02 15:35:00,124.06,124.15,124.04,124.08,33642.0,119.0785,119.1649,119.0594,119.0977,33642.0
2022-06-02 15:40:00,124.08,124.23,124.05,124.22,23194.0,119.0977,119.2417,119.0689,119.2321,23194.0
2022-06-02 15:45:00,124.22,124.34,124.14,124.25,37388.0,119.2321,119.3473,119.1553,119.2609,37388.0
2022-06-02 15:50:00,124.26,124.58,124.26,124.54,46937.0,119.2705,119.5777,119.2705,119.5393,46937.0
2022-06-02 15:55:00,124.52,124.69,124.47,124.67,51096.0,119.5201,119.6833,119.4721,119.6641,51096.0
2022-06-03 09:30:00,123.26,123.52,123.0,123.46,8644.0,118.3107,118.5602,118.0611,118.5026,8644.0
2022-06-03 09:35:00,123.43,123.48,123.04,123.42,6797.0,118.4738,118.5218,118.0995,118.4642,6797.0
2022-06-03 09:40:00,123.51,123.51,122.95,122.98,4946.0,118.5506,118.5506,118.0131,118.0419,4946.0
2022-06-03 09:45:00,122.95,123.12,122.89,123.1,8174.0,118.0131,118.1763,117.9555,118.1571,8174.0
2022-06-03 09:50:00,123.04,123.22,122.92,123.18,8383.0,118.0995,118.2723,117.9843,118.2339,8383.0
2022-06-03 09:55:00,123.14,123.46,123.14,123.41,9926.0,118.1955,118.5026,118.1955,118.4546,9926.0
2022-06-03 10:00:00,123.4,123.71,123.36,123.49,2562.0,118.445,118.7426,118.4067,118.5314,2562.0
2022-06-03 10:05:00,123.44,123.7,123.41,123.54,4837.0,118.4834,118.733,118.4546,118.5794,4837.0
2022-06-03 10:10:00,123.58,123.58,123.21,123.4,10676.0,118.6178,118.6178,118.2627,118.445,10676.0
2022-06-03 10:15:00,123.47,123.65,123.43,123.48,8399.0,118.5122,118.685,118.4738,118.5218,8399.0
2022-06-03 10:20:00,123.44,123.54,123.21,123.38,5851.0,118.4834,118.5794,118.2627,118.4259,5851.0
2022-06-03 10:25:00,123.35,123.39,123.21,123.21,2325.0,118.3971,118.4355,118.2627,118.2627,2325.0
2022-06-03 10:30:00,123.19,123.38,123.11,123.35,7983.0,118.2435,118.4259,118.1667,118.3971,7983.0
2022-06-03 10:35:00,123.28,123.29,122.87,122.87,4059.0,118.3299,118.3395,117.9363,117.9363,4059.0
2022-06-03 10:40:00,122.79,122.92,122.79,122.92,5553.0,117.8595,117.9843,117.8595,117.9843,5553.0
2022-06-03 10:45:00,122.9,123.12,122.89,123.12,1546.0,117.9651,118.1763,117.9555,118.1763,1546.0
2022-06-03 10:50:00,123.08,123.14,122.98,123.03,4553.0,118.1379,118.1955,118.0419,118.0899,4553.0
2022-06-03 10:55:00,123.05,123.11,122.95,122.99,2823.0,118.1091,118.1667,118.0131,118.0515,2823.0
2022-06-03 11:00:00,122.92,122.96,122.69,122.76,18014.0,117.9843,118.0227,117.7636,117.8307,18014.0
2022-06-03 11:05:00,122.68,122.73,122.64,122.65,2220.0,117.754,117.802,117.7156,117.7252,2220.0
2022-06-03 11:10:00,122.61,122.63,122.52,122.54,3950.0,117.6868,117.706,117.6004,117.6196,3950.0
2022-06-03 11:15:00,122.54,122.7,122.53,122.68,7107.0,117.6196,117.7732,117.61,117.754,7107.0
2022-06-03 11:20:00,122.63,122.68,122.57,122.57,19037.0,117.706,117.754,117.6484,117.6484,19037.0
2022-06-03 11:25:00,122.59,122.61,122.48,122.57,6556.0,117.6676,117.6868,117.562,117.6484,6556.0
2022-06-03 11:30:00,122.63,122.77,122.55,122.74,5573.0,117.706,117.8403,117.6292,117.8116,5573.0
2022-06-03 11:35:00,122.77,122.97,122.73,122.89,9908.0,117.8403,118.0323,117.802,117.9555,9908.0
2022-06-03 11:40:00,122.94,122.94,122.8,122.84,5676.0,118.0035,118.0035,117.8691,117.9075,5676.0
2022-06-03 11:45:00,122.87,122.87,122.66,122.68,9797.0,117.9363,117.9363,117.7348,117.754,9797.0
2022-06-03 11:50:00,122.62,122.72,122.61,122.64,4766.0,117.6964,117.7924,117.6868,117.7156,4766.0
2022-06-03 11:55:00,122.66,122.76,122.66,122.75,4200.0,117.7348,117.8307,117.7348,117.8211,4200.0
2022-06-03 12:00:00,122.81,123.02,122.81,122.97,4421.0,117.8787,118.0803,117.8787,118.0323,4421.0
2022-06-03 12:05:00,123.01,123.01,122.79,122.79,2973.0,118.0707,118.0707,117.8595,117.8595,2973.0
2022-06-03 12:10:00,122.78,122.87,122.74,122.82,28384.0,117.8499,117.9363,117.8116,117.8883,28384.0
2022-06-03 12:15:00,122.82,122.92,122.7,122.7,7419.0,117.8883,117.9843,117.7732,117.7732,7419.0
2022-06-03 12:20:00,122.61,123.03,122.61,123.03,12324.0,117.6868,118.0899,117.6868,118.0899,12324.0
2022-06-03 12:25:00,122.99,122.99,122.89,122.97,9091.0,118.0515,118.0515,117.9555,118.0323,9091.0
2022-06-03 12:30:00,123.03,123.05,122.93,122.95,4987.0,118.0899,118.1091,117.9939,118.0131,4987.0
2022-06-03 12:35:00,122.92,123.17,122.92,123.16,4326.0,117.9843,118.2243,117.9843,118.2147,4326.0
2022-06-03 12:40:00,123.14,123.16,122.99,122.99,2292.0,118.1955,118.2147,118.0515,118.0515,2292.0
2022-06-03 12:45:00,123.07,123.2,123.03,123.19,6537.0,118.1283,118.2531,118.0899,118.2435,6537.0
2022-06-03 12:50:00,123.14,123.21,123.02,123.2,7189.0,118.1955,118.2627,118.0803,118.2531,7189.0
2022-06-03 12:55:00,123.2,123.35,123.2,123.32,8428.0,118.2531,118.3971,118.2531,118.3683,8428.0
2022-06-03 13:00:00,123.33,123.64,123.31,123.62,7765.0,118.3779,118.6754,118.3587,118.6562,7765.0
2022-06-03 13:05:00,123.57,123.66,123.45,123.47,4238.0,118.6082,118.6946,118.493,118.5122,4238.0
2022-06-03 13:10:00,123.49,123.51,123.35,123.35,5123.0,118.5314,118.5506,118.3971,118.3971,5123.0
2022-06-03 13:15:00,123.37,123.37,122.99,123.02,4505.0,118.4163,118.4163,118.0515,118.0803,4505.0
2022-06-03 13:20:00,123.01,123.19,123.01,123.19,6621.0,118.0707,118.2435,118.0707,118.2435,6621.0
2022-06-03 13:25:00,123.23,123.23,123.12,123.18,7535.0,118.2819,118.2819,118.1763,118.2339,7535.0
2022-06-03 13:30:00,123.14,123.14,122.98,123.04,8989.0,118.1955,118.1955,118.0419,118.0995,8989.0
2022-06-03 13:35:00,123.1,123.21,123.05,123.09,8453.0,118.1571,118.2627,118.1091,118.1475,8453.0
2022-06-03 13:40:00,123.07,123.07,122.8,122.8,2952.0,118.1283,118.1283,117.8691,117.8691,2952.0
2022-06-03 13:45:00,122.88,122.96,122.83,122.95,33983.0,117.9459,118.0227,117.8979,118.0131,33983.0
2022-06-03 13:50:00,122.97,123.01,122.92,122.92,15015.0,118.0323,118.0707,117.9843,117.9843,15015.0
2022-06-03 13:55:00,122.9,122.96,122.89,122.89,9473.0,117.9651,118.0227,117.9555,117.9555,9473.0
2022-06-03 14:00:00,122.9,122.98,122.79,122.94,15034.0,117.9651,118.0419,117.8595,118.0035,15034.0
2022-06-03 14:05:00,122.93,123.0,122.86,122.93,7758.0,117.9939,118.0611,117.9267,117.9939,7758.0
2022-06-03 14:10:00,122.99,123.04,122.92,123.02,7213.0,118.0515,118.0995,117.9843,118.0803,7213.0
2022-06-03 14:15:00,123.03,123.11,122.94,123.1,12900.0,118.0899,118.1667,118.0035,118.1571,12900.0
2022-06-03 14:20:00,123.11,123.11,122.99,123.04,10791.0,118.1667,118.1667,118.0515,118.0995,10791.0
2022-06-03 14:25:00,123.04,123.28,123.03,123.28,18269.0,118.0995,118.3299,118.0899,118.3299,18269.0
2022-06-03 14:30:00,123.27,123.27,123.08,123.13,9601.0,118.3203,118.3203,118.1379,118.1859,9601.0
2022-06-03 14:35:00,123.14,123.15,122.89,122.89,57327.0,118.1955,118.2051,117.9555,117.9555,57327.0
2022-06-03 14:40:00,122.91,123.0,122.86,122.99,4013.0,117.9747,118.0611,117.9267,118.0515,4013.0
2022-06-03 14:45:00,123.02,123.09,122.94,123.08,10800.0,118.0803,118.1475,118.0035,118.1379,10800.0
2022-06-03 14:50:00,123.09,123.13,123.03,123.08,3426.0,118.1475,118.1859,118.0899,118.1379,3426.0
2022-06-03 14:55:00,123.06,123.17,123.04,123.09,9200.0,118.1187,118.2243,118.0995,118.1475,9200.0
2022-06-03 15:00:00,123.14,123.16,122.96,123.11,22482.0,118.1955,118.2147,118.0227,118.1667,22482.0
2022-06-03 15:05:00,123.08,123.09,122.78,122.85,9679.0,118.1379,118.1475,117.8499,117.9171,9679.0
2022-06-03 15:10:00,122.83,122.9,122.65,122.72,3678.0,117.8979,117.9651,117.7252,117.7924,3678.0
2022-06-03 15:15:00,122.66,122.71,122.61,122.67,15214.0,117.7348,117.7828,117.6868,117.7444,15214.0
2022-06-03 15:20:00,122.71,122.73,122.61,122.67,2395.0,117.7828,117.802,117.6868,117.7444,2395.0
2022-06-03 15:25:00,122.67,122.9,122.65,122.9,8494.0,117.7444,117.9651,117.7252,117.9651,8494.0
2022-06-03 15:30:00,122.82,122.85,122.74,122.78,11138.0,117.8883,117.9171,117.8116,117.8499,11138.0
2022-06-03 15:35:00,122.77,122.95,122.7,122.82,16391.0,117.8403,118.0131,117.7732,117.8883,16391.0
2022-06-03 15:40:00,122.83,122.89,122.64,122.65,6699.0,117.8979,117.9555,117.7156,117.7252,6699.0
2022-06-03 15:45:00,122.65,122.84,122.53,122.72,13365.0,117.7252,117.9075,117.61,117.7924,13365.0
2022-06-03 15:50:00,122.7,122.9,122.57,122.86,22402.0,117.7732,117.9651,117.6484,117.9267,22402.0
2022-06-03 15:55:00,122.93,122.97,122.75,122.77,16596.0,117.9939,118.0323,117.8211,117.8403,16596.0
2022-06-06 09:30:00,124.09,124.09,123.79,124.0,10970.0,119.1073,119.1073,118.8194,119.021,10970.0
2022-06-06 09:35:00,123.94,123.97,123.69,123.78,1627.0,118.9634,118.9922,118.7234,118.8098,1627.0
2022-06-06 09:40:00,123.75,124.11,123.75,123.86,13100.0,118.781,119.1265,118.781,118.8866,13100.0
2022-06-06 09:45:00,123.9,123.9,123.58,123.66,14530.0,118.925,118.925,118.6178,118.6946,14530.0
2022-06-06 09:50:00,123.65,123.72,123.51,123.62,2796.0,118.685,118.7522,118.5506,118.6562,2796.0
2022-06-06 09:55:00,123.66,123.88,123.66,123.87,6660.0,118.6946,118.9058,118.6946,118.8962,6660.0
2022-06-06 10:00:00,123.94,124.29,123.93,124.26,21661.0,118.9634,119.2993,118.9538,119.2705,21661.0
2022-06-06 10:05:00,124.26,124.39,124.25,124.27,2797.0,119.2705,119.3953,119.2609,119.2801,2797.0
2022-06-06 10:10:00,124.23,124.35,124.2,124.28,2200.0,119.2417,119.3569,119.2129,119.2897,2200.0
2022-06-06 10:15:00,124.11,124.29,124.11,124.21,4139.0,119.1265,119.2993,119.1265,119.2225,4139.0
2022-06-06 10:20:00,124.19,124.29,124.19,124.22,6666.0,119.2033,119.2993,119.2033,119.2321,6666.0
2022-06-06 10:25:00,124.14,124.33,124.14,124.33,1741.0,119.1553,119.3377,119.1553,119.3377,1741.0
2022-06-06 10:30:00,124.3,124.38,124.26,124.37,4581.0,119.3089,119.3857,119.2705,119.3761,4581.0
2022-06-06 10:35:00,124.35,124.38,124.21,124.27,2701.0,119.3569,119.3857,119.2225,119.2801,2701.0
2022-06-06 10:40:00,124.38,124.38,124.14,124.31,1745.0,119.3857,119.3857,119.1553,119.3185,1745.0
2022-06-06 10:45:00,124.31,124.36,124.28,124.34,5784.0,119.3185,119.3665,119.2897,119.3473,5784.0
2022-06-06 10:50:00,124.36,124.42,124.2,124.2,11160.0,119.3665,119.4241,119.2129,119.2129,11160.0
2022-06-06 10:55:00,124.24,124.29,124.2,124.27,2159.0,119.2513,119.2993,119.2129,119.2801,2159.0
2022-06-06 11:00:00,124.32,124.38,124.31,124.33,4346.0,119.3281,119.3857,119.3185,119.3377,4346.0
2022-06-06 11:05:00,124.26,124.33,124.12,124.12,1816.0,119.2705,119.3377,119.1361,119.1361,1816.0
2022-06-06 11:10:00,123.98,124.02,123.74,123.8,17722.0,119.0018,119.0402,118.7714,118.829,17722.0
2022-06-06 11:15:00,123.77,123.77,123.36,123.36,17121.0,118.8002,118.8002,118.4067,118.4067,17121.0
2022-06-06 11:20:00,123.33,123.46,123.33,123.43,2335.0,118.3779,118.5026,118.3779,118.4738,2335.0
2022-06-06 11:25:00,123.4,123.54,123.4,123.54,1894.0,118.445,118.5794,118.445,118.5794,1894.0
2022-06-06 11:30:00,123.52,123.6,123.47,123.47,8800.0,118.5602,118.637,118.5122,118.5122,8800.0
2022-06-06 11:35:00,123.39,123.46,123.38,123.4,4278.0,118.4355,118.5026,118.4259,118.445,4278.0
2022-06-06 11:40:00,123.48,123.66,123.48,123.66,2722.0,118.5218,118.6946,118.5218,118.6946,2722.0
2022-06-06 11:45:00,123.68,123.7,123.58,123.58,1565.0,118.7138,118.733,118.6178,118.6178,1565.0
2022-06-06 11:50:00,123.57,123.66,123.56,123.65,917.0,118.6082,118.6946,118.5986,118.685,917.0
2022-06-06 11:55:00,123.64,123.72,123.63,123.69,2697.0,118.6754,118.7522,118.6658,118.7234,2697.0
2022-06-06 12:00:00,123.62,123.63,123.18,123.18,2517.0,118.6562,118.6658,118.2339,118.2339,2517.0
2022-06-06 12:05:00,123.23,123.3,123.21,123.22,1647.0,118.2819,118.3491,118.2627,118.2723,1647.0
2022-06-06 12:10:00,123.09,123.13,122.97,123.02,15089.0,118.1475,118.1859,118.0323,118.0803,15089.0
2022-06-06 12:15:00,122.96,123.1,122.96,123.07,1715.0,118.0227,118.1571,118.0227,118.1283,1715.0
2022-06-06 12:20:00,123.13,123.13,123.03,123.06,8853.0,118.1859,118.1859,118.0899,118.1187,8853.0
2022-06-06 12:25:00,123.06,123.07,122.96,122.97,1020.0,118.1187,118.1283,118.0227,118.0323,1020.0
2022-06-06 12:30:00,122.85,123.01,122.79,123.0,18076.0,117.9171,118.0707,117.8595,118.0611,18076.0
2022-06-06 12:35:00,123.02,123.12,123.01,123.12,1895.0,118.0803,118.1763,118.0707,118.1763,1895.0
2022-06-06 12:40:00,123.1,123.18,123.1,123.16,1940.0,118.1571,118.2339,118.1571,118.2147,1940.0
2022-06-06 12:45:00,123.15,123.24,123.15,123.19,8702.0,118.2051,118.2915,118.2051,118.2435,8702.0
2022-06-06 12:50:00,123.15,123.17,123.06,123.17,7025.0,118.2051,118.2243,118.1187,118.2243,7025.0
2022-06-06 12:55:00,123.21,123.26,123.21,123.23,521.0,118.2627,118.3107,118.2627,118.2819,521.0
2022-06-06 13:00:00,123.26,123.26,123.08,123.08,4896.0,118.3107,118.3107,118.1379,118.1379,4896.0
2022-06-06 13:05:00,123.12,123.25,123.1,123.21,3381.0,118.1763,118.3011,118.1571,118.2627,3381.0
2022-06-06 13:10:00,123.2,123.22,123.02,123.1,3685.0,118.2531,118.2723,118.0803,118.1571,3685.0
2022-06-06 13:15:00,123.08,123.12,122.95,123.05,6176.0,118.1379,118.1763,118.0131,118.1091,6176.0
2022-06-06 13:20:00,123.01,123.13,122.95,123.09,15076.0,118.0707,118.1859,118.0131,118.1475,15076.0
2022-06-06 13:25:00,123.04,123.14,123.03,123.14,4501.0,118.0995,118.1955,118.0899,118.1955,4501.0
2022-06-06 13:30:00,123.13,123.25,123.13,123.21,13449.0,118.1859,118.3011,118.1859,118.2627,13449.0
2022-06-06 13:35:00,123.19,123.51,123.17,123.45,4005.0,118.2435,118.5506,118.2243,118.493,4005.0
2022-06-06 13:40:00,123.45,123.61,123.45,123.57,7875.0,118.493,118.6466,118.493,118.6082,7875.0
2022-06-06 13:45:00,123.57,123.61,123.48,123.61,9836.0,118.6082,118.6466,118.5218,118.6466,9836.0
2022-06-06 13:50:00,123.59,123.73,123.59,123.62,12495.0,118.6274,118.7618,118.6274,118.6562,12495.0
2022-06-06 13:55:00,123.64,123.74,123.64,123.73,6388.0,118.6754,118.7714,118.6754,118.7618,6388.0
2022-06-06 14:00:00,123.75,123.75,123.64,123.7,27401.0,118.781,118.781,118.6754,118.733,27401.0
2022-06-06 14:05:00,123.7,123.73,123.54,123.6,44278.0,118.733,118.7618,118.5794,118.637,44278.0
2022-06-06 14:10:00,123.63,123.65,123.54,123.56,17607.0,118.6658,118.685,118.5794,118.5986,17607.0
2022-06-06 14:15:00,123.52,123.58,123.44,123.53,20206.0,118.5602,118.6178,118.4834,118.5698,20206.0
2022-06-06 14:20:00,123.5,123.5,123.17,123.24,27693.0,118.541,118.541,118.2243,118.2915,27693.0
2022-06-06 14:25:00,123.23,123.25,123.04,123.11,25082.0,118.2819,118.3011,118.0995,118.1667,25082.0
2022-06-06 14:30:00,123.08,123.14,123.03,123.11,19871.0,118.1379,118.1955,118.0899,118.1667,19871.0
2022-06-06 14:35:00,123.11,123.16,122.97,123.0,19367.0,118.1667,118.2147,118.0323,118.0611,19367.0
2022-06-06 14:40:00,123.03,123.14,122.98,123.11,19979.0,118.0899,118.1955,118.0419,118.1667,19979.0
2022-06-06 14:45:00,123.12,123.22,123.07,123.11,14604.0,118.1763,118.2723,118.1283,118.1667,14604.0
2022-06-06 14:50:00,123.08,123.11,122.81,123.11,28371.0,118.1379,118.1667,117.8787,118.1667,28371.0
2022-06-06 14:55:00,123.07,123.2,123.05,123.12,16017.0,118.1283,118.2531,118.1091,118.1763,16017.0
2022-06-06 15:00:00,123.07,123.16,123.01,123.06,24567.0,118.1283,118.2147,118.0707,118.1187,24567.0
2022-06-06 15:05:00,123.04,123.08,122.92,122.97,32405.0,118.0995,118.1379,117.9843,118.0323,32405.0
2022-06-06 15:10:00,122.96,123.02,122.89,123.01,24497.0,118.0227,118.0803,117.9555,118.0707,24497.0
2022-06-06 15:15:00,122.96,123.07,122.82,122.82,29944.0,118.0227,118.1283,117.8883,117.8883,29944.0
2022-06-06 15:20:00,122.82,122.96,122.71,122.91,41898.0,117.8883,118.0227,117.7828,117.9747,41898.0
2022-06-06 15:25:00,122.89,122.93,122.84,122.87,33158.0,117.9555,117.9939,117.9075,117.9363,33158.0
2022-06-06 15:30:00,122.84,123.0,122.83,122.92,49453.0,117.9075,118.0611,117.8979,117.9843,49453.0
2022-06-06 15:35:00,122.91,122.94,122.75,122.85,45186.0,117.9747,118.0035,117.8211,117.9171,45186.0
2022-06-06 15:40:00,122.81,123.1,122.79,123.07,48436.0,117.8787,118.1571,117.8595,118.1283,48436.0
2022-06-06 15:45:00,123.1,123.16,122.89,122.93,40571.0,118.1571,118.2147,117.9555,117.9939,40571.0
2022-06-06 15:50:00,122.95,123.2,122.95,123.2,55004.0,118.0131,118.2531,118.0131,118.2531,55004.0
2022-06-06 15:55:00,123.17,123.24,122.97,123.07,35802.0,118.2243,118.2915,118.0323,118.1283,35802.0
2022-06-07 09:30:00,121.87,122.26,121.75,122.25,13303.0,116.9765,117.3508,116.8613,117.3412,13303.0
2022-06-07 09:35:00,122.35,122.37,122.13,122.18,8668.0,117.4372,117.4564,117.226,117.274,8668.0
2022-06-07 09:40:00,122.21,122.39,122.13,122.31,8356.0,117.3028,117.4756,117.226,117.3988,8356.0
2022-06-07 09:45:00,122.28,122.5,122.28,122.44,9466.0,117.37,117.5812,117.37,117.5236,9466.0
2022-06-07 09:50:00,122.51,122.7,122.51,122.54,4018.0,117.5908,117.7732,117.5908,117.6196,4018.0
2022-06-07 09:55:00,122.59,122.64,122.43,122.49,6697.0,117.6676,117.7156,117.514,117.5716,6697.0
2022-06-07 10:00:00,122.46,122.6,122.4,122.59,7756.0,117.5428,117.6772,117.4852,117.6676,7756.0
2022-06-07 10:05:00,122.59,122.66,122.34,122.46,4544.0,117.6676,117.7348,117.4276,117.5428,4544.0
2022-06-07 10:10:00,122.41,122.42,122.24,122.42,6103.0,117.4948,117.5044,117.3316,117.5044,6103.0
2022-06-07 10:15:00,122.42,122.53,122.42,122.52,2208.0,117.5044,117.61,117.5044,117.6004,2208.0
2022-06-07 10:20:00,122.43,122.73,122.43,122.63,7068.0,117.514,117.802,117.514,117.706,7068.0
2022-06-07 10:25:00,122.59,123.05,122.59,123.0,14877.0,117.6676,118.1091,117.6676,118.0611,14877.0
2022-06-07 10:30:00,122.98,123.27,122.98,123.26,5652.0,118.0419,118.3203,118.0419,118.3107,5652.0
2022-06-07 10:35:00,123.2,123.55,123.2,123.51,3493.0,118.2531,118.589,118.2531,118.5506,3493.0
2022-06-07 10:40:00,123.55,123.68,123.47,123.59,158411.0,118.589,118.7138,118.5122,118.6274,158411.0
2022-06-07 10:45:00,123.61,123.76,123.61,123.74,156066.0,118.6466,118.7906,118.6466,118.7714,156066.0
2022-06-07 10:50:00,123.74,123.74,123.62,123.71,5257.0,118.7714,118.7714,118.6562,118.7426,5257.0
2022-06-07 10:55:00,123.69,123.69,123.53,123.53,4690.0,118.7234,118.7234,118.5698,118.5698,4690.0
2022-06-07 11:00:00,123.52,123.66,123.46,123.46,160721.0,118.5602,118.6946,118.5026,118.5026,160721.0
2022-06-07 11:05:00,123.46,123.5,123.36,123.5,6557.0,118.5026,118.541,118.4067,118.541,6557.0
2022-06-07 11:10:00,123.48,123.6,123.44,123.54,155178.0,118.5218,118.637,118.4834,118.5794,155178.0
2022-06-07 11:15:00,123.54,123.57,123.37,123.37,835.0,118.5794,118.6082,118.4163,118.4163,835.0
2022-06-07 11:20:00,123.41,123.41,123.21,123.21,2156.0,118.4546,118.4546,118.2627,118.2627,2156.0
2022-06-07 11:25:00,123.19,123.24,123.03,123.07,6748.0,118.2435,118.2915,118.0899,118.1283,6748.0
2022-06-07 11:30:00,123.02,123.06,123.02,123.02,150513.0,118.0803,118.1187,118.0803,118.0803,150513.0
2022-06-07 11:35:00,123.04,123.07,122.94,123.07,5072.0,118.0995,118.1283,118.0035,118.1283,5072.0
2022-06-07 11:40:00,123.03,123.1,123.03,123.03,13104.0,118.0899,118.1571,118.0899,118.0899,13104.0
2022-06-07 11:45:00,123.04,123.1,122.8,122.83,10156.0,118.0995,118.1571,117.8691,117.8979,10156.0
2022-06-07 11:50:00,122.89,122.94,122.87,122.88,2202.0,117.9555,118.0035,117.9363,117.9459,2202.0
2022-06-07 11:55:00,122.86,123.08,122.86,123.06,13287.0,117.9267,118.1379,117.9267,118.1187,13287.0
2022-06-07 12:00:00,123.07,123.1,123.0,123.0,749.0,118.1283,118.1571,118.0611,118.0611,749.0
2022-06-07 12:05:00,122.89,122.96,122.89,122.93,3760.0,117.9555,118.0227,117.9555,117.9939,3760.0
2022-06-07 12:10:00,122.93,122.98,122.91,122.96,1814.0,117.9939,118.0419,117.9747,118.0227,1814.0
2022-06-07 12:15:00,122.79,122.83,122.77,122.78,1362.0,117.8595,117.8979,117.8403,117.8499,1362.0
2022-06-07 12:20:00,122.81,122.86,122.75,122.86,2668.0,117.8787,117.9267,117.8211,117.9267,2668.0
2022-06-07 12:25:00,122.87,122.98,122.86,122.98,1246.0,117.9363,118.0419,117.9267,118.0419,1246.0
2022-06-07 12:30:00,122.94,123.09,122.89,123.07,2652.0,118.0035,118.1475,117.9555,118.1283,2652.0
2022-06-07 12:35:00,123.07,123.14,123.07,123.14,601.0,118.1283,118.1955,118.1283,118.1955,601.0
2022-06-07 12:40:00,123.15,123.32,123.15,123.23,96920.0,118.2051,118.3683,118.2051,118.2819,96920.0
2022-06-07 12:45:00,123.25,123.3,123.24,123.29,8735.0,118.3011,118.3491,118.2915,118.3395,8735.0
2022-06-07 12:50:00,123.23,123.36,123.18,123.32,4960.0,118.2819,118.4067,118.2339,118.3683,4960.0
2022-06-07 12:55:00,123.32,123.33,123.28,123.29,2743.0,118.3683,118.3779,118.3299,118.3395,2743.0
2022-06-07 13:00:00,123.33,123.43,123.25,123.43,4553.0,118.3779,118.4738,118.3011,118.4738,4553.0
2022-06-07 13:05:00,123.41,123.49,123.34,123.49,9125.0,118.4546,118.5314,118.3875,118.5314,9125.0
2022-06-07 13:10:00,123.52,123.54,123.44,123.51,5704.0,118.5602,118.5794,118.4834,118.5506,5704.0
2022-06-07 13:15:00,123.53,123.6,123.52,123.58,5078.0,118.5698,118.637,118.5602,118.6178,5078.0
2022-06-07 13:20:00,123.56,123.68,123.55,123.55,3830.0,118.5986,118.7138,118.589,118.589,3830.0
2022-06-07 13:25:00,123.62,123.64,123.6,123.61,3479.0,118.6562,118.6754,118.637,118.6466,3479.0
2022-06-07 13:30:00,123.63,123.68,123.59,123.62,8602.0,118.6658,118.7138,118.6274,118.6562,8602.0
2022-06-07 13:35:00,123.63,123.66,123.56,123.62,3317.0,118.6658,118.6946,118.5986,118.6562,3317.0
2022-06-07 13:40:00,123.61,123.62,123.52,123.58,4923.0,118.6466,118.6562,118.5602,118.6178,4923.0
2022-06-07 13:45:00,123.58,123.61,123.5,123.55,4781.0,118.6178,118.6466,118.541,118.589,4781.0
2022-06-07 13:50:00,123.57,123.6,123.5,123.5,3726.0,118.6082,118.637,118.541,118.541,3726.0
2022-06-07 13:55:00,123.49,123.54,123.47,123.52,3226.0,118.5314,118.5794,118.5122,118.5602,3226.0
2022-06-07 14:00:00,123.49,123.57,123.44,123.57,7807.0,118.5314,118.6082,118.4834,118.6082,7807.0
2022-06-07 14:05:00,123.58,123.83,123.56,123.83,14027.0,118.6178,118.8578,118.5986,118.8578,14027.0
2022-06-07 14:10:00,123.9,123.95,123.84,123.94,3961.0,118.925,118.973,118.8674,118.9634,3961.0
2022-06-07 14:15:00,123.96,123.97,123.83,123.84,5251.0,118.9826,118.9922,118.8578,118.8674,5251.0
2022-06-07 14:20:00,123.83,123.85,123.82,123.84,28355.0,118.8578,118.877,118.8482,118.8674,28355.0
2022-06-07 14:25:00,123.84,123.88,123.8,123.88,9241.0,118.8674,118.9058,118.829,118.9058,9241.0
2022-06-07 14:30:00,123.87,124.01,123.83,123.98,10889.0,118.8962,119.0306,118.8578,119.0018,10889.0
2022-06-07 14:35:00,124.0,124.01,123.93,123.94,23440.0,119.021,119.0306,118.9538,118.9634,23440.0
2022-06-07 14:40:00,123.93,123.93,123.64,123.68,10069.0,118.9538,118.9538,118.6754,118.7138,10069.0
2022-06-07 14:45:00,123.69,123.74,123.56,123.56,7765.0,118.7234,118.7714,118.5986,118.5986,7765.0
2022-06-07 14:50:00,123.58,123.73,123.57,123.7,6272.0,118.6178,118.7618,118.6082,118.733,6272.0
2022-06-07 14:55:00,123.65,123.79,123.62,123.79,7610.0,118.685,118.8194,118.6562,118.8194,7610.0
2022-06-07 15:00:00,123.75,123.93,123.74,123.91,5347.0,118.781,118.9538,118.7714,118.9346,5347.0
2022-06-07 15:05:00,123.91,124.01,123.87,123.95,4562.0,118.9346,119.0306,118.8962,118.973,4562.0
2022-06-07 15:10:00,123.98,124.02,123.86,123.91,32999.0,119.0018,119.0402,118.8866,118.9346,32999.0
2022-06-07 15:15:00,123.94,124.02,123.94,124.0,6047.0,118.9634,119.0402,118.9634,119.021,6047.0
2022-06-07 15:20:00,124.0,124.07,123.98,123.99,5702.0,119.021,119.0881,119.0018,119.0114,5702.0
2022-06-07 15:25:00,124.04,124.05,123.96,124.04,20693.0,119.0594,119.0689,118.9826,119.0594,20693.0
2022-06-07 15:30:00,123.99,124.16,123.98,124.15,16998.0,119.0114,119.1745,119.0018,119.1649,16998.0
2022-06-07 15:35:00,124.15,124.27,124.13,124.26,13523.0,119.1649,119.2801,119.1457,119.2705,13523.0
2022-06-07 15:40:00,124.29,124.31,124.19,124.25,13513.0,119.2993,119.3185,119.2033,119.2609,13513.0
2022-06-07 15:45:00,124.22,124.36,124.22,124.35,12781.0,119.2321,119.3665,119.2321,119.3569,12781.0
2022-06-07 15:50:00,124.33,124.48,124.3,124.44,36727.0,119.3377,119.4817,119.3089,119.4433,36727.0
2022-06-07 15:55:00,124.42,124.46,124.31,124.33,17486.0,119.4241,119.4625,119.3185,119.3377,17486.0
2022-06-08 09:30:00,123.78,123.8,123.44,123.69,23475.0,118.8098,118.829,118.4834,118.7234,23475.0
2022-06-08 09:35:00,123.73,123.9,123.68,123.9,2097.0,118.7618,118.925,118.7138,118.925,2097.0
2022-06-08 09:40:00,123.74,123.89,123.73,123.78,1392.0,118.7714,118.9154,118.7618,118.8098,1392.0
2022-06-08 09:45:00,123.87,124.37,123.86,124.36,2873.0,118.8962,119.3761,118.8866,119.3665,2873.0
2022-06-08 09:50:00,124.33,124.36,124.24,124.35,1628.0,119.3377,119.3665,119.2513,119.3569,1628.0
2022-06-08 09:55:00,124.42,124.46,124.31,124.31,2914.0,119.4241,119.4625,119.3185,119.3185,2914.0
2022-06-08 10:00:00,124.21,124.22,124.11,124.17,2179.0,119.2225,119.2321,119.1265,119.1841,2179.0
2022-06-08 10:05:00,124.29,124.3,124.21,124.25,966.0,119.2993,119.3089,119.2225,119.2609,966.0
2022-06-08 10:10:00,124.23,124.23,123.79,123.79,3185.0,119.2417,119.2417,118.8194,118.8194,3185.0
2022-06-08 10:15:00,123.69,123.86,123.65,123.86,3538.0,118.7234,118.8866,118.685,118.8866,3538.0
2022-06-08 10:20:00,123.93,124.15,123.93,124.15,3418.0,118.9538,119.1649,118.9538,119.1649,3418.0
2022-06-08 10:25:00,124.06,124.15,124.06,124.12,642.0,119.0785,119.1649,119.0785,119.1361,642.0
2022-06-08 10:30:00,123.95,124.24,123.92,124.18,4684.0,118.973,119.2513,118.9442,119.1937,4684.0
2022-06-08 10:35:00,124.19,124.28,124.11,124.12,4171.0,119.2033,119.2897,119.1265,119.1361,4171.0
2022-06-08 10:40:00,124.12,124.2,123.83,124.0,5422.0,119.1361,119.2129,118.8578,119.021,5422.0
2022-06-08 10:45:00,123.99,124.13,123.99,124.09,1794.0,119.0114,119.1457,119.0114,119.1073,1794.0
2022-06-08 10:50:00,124.09,124.11,124.01,124.07,6286.0,119.1073,119.1265,119.0306,119.0881,6286.0
2022-06-08 10:55:00,124.0,124.0,123.81,123.87,4331.0,119.021,119.021,118.8386,118.8962,4331.0
2022-06-08 11:00:00,123.87,123.89,123.76,123.82,2116.0,118.8962,118.9154,118.7906,118.8482,2116.0
2022-06-08 11:05:00,123.84,123.87,123.8,123.87,3944.0,118.8674,118.8962,118.829,118.8962,3944.0
2022-06-08 11:10:00,123.99,124.04,123.95,124.04,1013.0,119.0114,119.0594,118.973,119.0594,1013.0
2022-06-08 11:15:00,124.09,124.32,124.04,124.28,3448.0,119.1073,119.3281,119.0594,119.2897,3448.0
2022-06-08 11:20:00,124.19,124.26,124.16,124.18,12392.0,119.2033,119.2705,119.1745,119.1937,12392.0
2022-06-08 11:25:00,124.17,124.28,124.17,124.26,3170.0,119.1841,119.2897,119.1841,119.2705,3170.0
2022-06-08 11:30:00,124.21,124.22,124.2,124.22,909.0,119.2225,119.2321,119.2129,119.2321,909.0
2022-06-08 11:35:00,124.28,124.31,124.26,124.28,816.0,119.2897,119.3185,119.2705,119.2897,816.0
2022-06-08 11:40:00,124.29,124.34,124.11,124.11,16004.0,119.2993,119.3473,119.1265,119.1265,16004.0
2022-06-08 11:45:00,124.09,124.25,124.09,124.18,1337.0,119.1073,119.2609,119.1073,119.1937,1337.0
2022-06-08 11:50:00,124.21,124.26,124.2,124.2,1577.0,119.2225,119.2705,119.2129,119.2129,1577.0
2022-06-08 11:55:00,124.18,124.21,124.11,124.12,1518.0,119.1937,119.2225,119.1265,119.1361,1518.0
2022-06-08 12:00:00,124.06,124.25,124.06,124.17,2787.0,119.0785,119.2609,119.0785,119.1841,2787.0
2022-06-08 12:05:00,124.15,124.16,124.0,124.07,5579.0,119.1649,119.1745,119.021,119.0881,5579.0
2022-06-08 12:10:00,124.08,124.13,124.08,124.13,519.0,119.0977,119.1457,119.0977,119.1457,519.0
2022-06-08 12:15:00,124.11,124.12,123.99,124.12,3403.0,119.1265,119.1361,119.0114,119.1361,3403.0
2022-06-08 12:20:00,124.12,124.12,123.86,123.86,1489.0,119.1361,119.1361,118.8866,118.8866,1489.0
2022-06-08 12:25:00,123.83,123.86,123.65,123.77,2741.0,118.8578,118.8866,118.685,118.8002,2741.0
2022-06-08 12:30:00,123.77,123.77,123.51,123.58,8664.0,118.8002,118.8002,118.5506,118.6178,8664.0
2022-06-08 12:35:00,123.54,123.56,123.31,123.32,8711.0,118.5794,118.5986,118.3587,118.3683,8711.0
2022-06-08 12:40:00,123.26,123.33,123.16,123.16,1886.0,118.3107,118.3779,118.2147,118.2147,1886.0
2022-06-08 12:45:00,123.12,123.3,123.1,123.3,23021.0,118.1763,118.3491,118.1571,118.3491,23021.0
2022-06-08 12:50:00,123.27,123.32,123.26,123.29,7291.0,118.3203,118.3683,118.3107,118.3395,7291.0
2022-06-08 12:55:00,123.27,123.41,123.27,123.41,4769.0,118.3203,118.4546,118.3203,118.4546,4769.0
2022-06-08 13:00:00,123.4,123.4,123.17,123.19,4460.0,118.445,118.445,118.2243,118.2435,4460.0
2022-06-08 13:05:00,123.17,123.35,123.17,123.35,7942.0,118.2243,118.3971,118.2243,118.3971,7942.0
2022-06-08 13:10:00,123.33,123.33,123.18,123.26,9064.0,118.3779,118.3779,118.2339,118.3107,9064.0
2022-06-08 13:15:00,123.23,123.36,123.21,123.34,9102.0,118.2819,118.4067,118.2627,118.3875,9102.0
2022-06-08 13:20:00,123.32,123.34,123.23,123.25,3644.0,118.3683,118.3875,118.2819,118.3011,3644.0
2022-06-08 13:25:00,123.23,123.23,123.13,123.13,4830.0,118.2819,118.2819,118.1859,118.1859,4830.0
2022-06-08 13:30:00,123.13,123.13,122.89,122.96,8921.0,118.1859,118.1859,117.9555,118.0227,8921.0
2022-06-08 13:35:00,122.95,122.95,122.76,122.78,5994.0,118.0131,118.0131,117.8307,117.8499,5994.0
2022-06-08 13:40:00,122.77,123.06,122.76,123.06,17130.0,117.8403,118.1187,117.8307,118.1187,17130.0
2022-06-08 13:45:00,123.04,123.16,123.0,123.1,7775.0,118.0995,118.2147,118.0611,118.1571,7775.0
2022-06-08 13:50:00,123.11,123.15,122.97,123.09,8896.0,118.1667,118.2051,118.0323,118.1475,8896.0
2022-06-08 13:55:00,123.07,123.17,123.03,123.03,8895.0,118.1283,118.2243,118.0899,118.0899,8895.0
2022-06-08 14:00:00,123.03,123.19,123.02,123.13,8734.0,118.0899,118.2435,118.0803,118.1859,8734.0
2022-06-08 14:05:00,123.12,123.19,123.07,123.07,7794.0,118.1763,118.2435,118.1283,118.1283,7794.0
2022-06-08 14:10:00,123.13,123.19,123.02,123.12,7251.0,118.1859,118.2435,118.0803,118.1763,7251.0
2022-06-08 14:15:00,123.12,123.14,122.97,123.03,9685.0,118.1763,118.1955,118.0323,118.0899,9685.0
2022-06-08 14:20:00,123.02,123.1,122.96,123.03,6445.0,118.0803,118.1571,118.0227,118.0899,6445.0
2022-06-08 14:25:00,123.04,123.07,122.75,122.89,6618.0,118.0995,118.1283,117.8211,117.9555,6618.0
2022-06-08 14:30:00,122.83,122.98,122.81,122.81,13386.0,117.8979,118.0419,117.8787,117.8787,13386.0
2022-06-08 14:35:00,122.81,122.86,122.71,122.82,6485.0,117.8787,117.9267,117.7828,117.8883,6485.0
2022-06-08 14:40:00,122.85,123.07,122.84,123.03,6338.0,117.9171,118.1283,117.9075,118.0899,6338.0
2022-06-08 14:45:00,123.02,123.11,123.01,123.04,8411.0,118.0803,118.1667,118.0707,118.0995,8411.0
2022-06-08 14:50:00,123.03,123.06,122.92,122.92,14100.0,118.0899,118.1187,117.9843,117.9843,14100.0
2022-06-08 14:55:00,122.92,122.98,122.9,122.95,8120.0,117.9843,118.0419,117.9651,118.0131,8120.0
2022-06-08 15:00:00,122.95,122.95,122.79,122.85,6917.0,118.0131,118.0131,117.8595,117.9171,6917.0
2022-06-08 15:05:00,122.85,122.86,122.7,122.79,10359.0,117.9171,117.9267,117.7732,117.8595,10359.0
2022-06-08 15:10:00,122.77,123.02,122.77,122.98,9327.0,117.8403,118.0803,117.8403,118.0419,9327.0
2022-06-08 15:15:00,122.97,123.01,122.91,123.0,9048.0,118.0323,118.0707,117.9747,118.0611,9048.0
2022-06-08 15:20:00,123.01,123.22,122.98,123.2,18386.0,118.0707,118.2723,118.0419,118.2531,18386.0
2022-06-08 15:25:00,123.22,123.25,123.17,123.17,6189.0,118.2723,118.3011,118.2243,118.2243,6189.0
2022-06-08 15:30:00,123.2,123.32,123.15,123.29,14956.0,118.2531,118.3683,118.2051,118.3395,14956.0
2022-06-08 15:35:00,123.29,123.32,123.24,123.25,11051.0,118.3395,118.3683,118.2915,118.3011,11051.0
2022-06-08 15:40:00,123.24,123.25,123.16,123.18,4793.0,118.2915,118.3011,118.2147,118.2339,4793.0
2022-06-08 15:45:00,123.18,123.18,122.85,122.85,25916.0,118.2339,118.2339,117.9171,117.9171,25916.0
2022-06-08 15:50:00,122.86,123.05,122.82,122.91,19719.0,117.9267,118.1091,117.8883,117.9747,19719.0
2022-06-08 15:55:00,122.95,123.0,122.87,122.97,33548.0,118.0131,118.0611,117.9363,118.0323,33548.0
2022-06-09 09:30:00,122.12,122.25,121.81,122.18,19702.0,117.6296,117.7548,117.331,117.6874,19702.0
2022-06-09 09:35:00,122.29,122.29,121.89,121.9,15133.0,117.7934,117.7934,117.4081,117.4177,15133.0
2022-06-09 09:40:00,121.92,121.97,121.64,121.78,7824.0,117.437,117.4851,117.1673,117.3021,7824.0
2022-06-09 09:45:00,121.75,122.21,121.69,122.12,11271.0,117.2732,117.7163,117.2154,117.6296,11271.0
2022-06-09 09:50:00,122.07,122.68,122.07,122.66,10629.0,117.5814,118.169,117.5814,118.1497,10629.0
2022-06-09 09:55:00,122.54,122.64,122.48,122.64,4193.0,118.0342,118.1305,117.9764,118.1305,4193.0
2022-06-09 10:00:00,122.64,122.64,122.37,122.37,2656.0,118.1305,118.1305,117.8704,117.8704,2656.0
2022-06-09 10:05:00,122.35,122.38,122.03,122.03,22376.0,117.8511,117.88,117.5429,117.5429,22376.0
2022-06-09 10:10:00,121.98,122.05,121.82,121.85,7720.0,117.4948,117.5622,117.3406,117.3695,7720.0
2022-06-09 10:15:00,122.02,122.34,122.02,122.15,12877.0,117.5333,117.8415,117.5333,117.6585,12877.0
2022-06-09 10:20:00,122.23,122.23,122.13,122.2,2889.0,117.7356,117.7356,117.6392,117.7067,2889.0
2022-06-09 10:25:00,122.18,122.26,122.16,122.26,2715.0,117.6874,117.7645,117.6681,117.7645,2715.0
2022-06-09 10:30:00,122.38,122.49,122.16,122.24,2723.0,117.88,117.986,117.6681,117.7452,2723.0
2022-06-09 10:35:00,122.3,122.41,122.3,122.41,3454.0,117.803,117.9089,117.803,117.9089,3454.0
2022-06-09 10:40:00,122.38,122.39,122.05,122.13,14418.0,117.88,117.8897,117.5622,117.6392,14418.0
2022-06-09 10:45:00,122.11,122.11,122.02,122.1,2387.0,117.62,117.62,117.5333,117.6103,2387.0
2022-06-09 10:50:00,121.98,121.98,121.77,121.77,2110.0,117.4948,117.4948,117.2925,117.2925,2110.0
2022-06-09 10:55:00,121.71,121.97,121.71,121.95,4417.0,117.2347,117.4851,117.2347,117.4659,4417.0
2022-06-09 11:00:00,121.87,121.94,121.64,121.64,5473.0,117.3888,117.4562,117.1673,117.1673,5473.0
2022-06-09 11:05:00,121.63,121.69,121.5,121.69,1559.0,117.1576,117.2154,117.0324,117.2154,1559.0
2022-06-09 11:10:00,121.75,121.78,121.69,121.74,1740.0,117.2732,117.3021,117.2154,117.2636,1740.0
2022-06-09 11:15:00,121.73,121.77,121.67,121.67,3197.0,117.2539,117.2925,117.1962,117.1962,3197.0
2022-06-09 11:20:00,121.71,121.84,121.71,121.82,2033.0,117.2347,117.3599,117.2347,117.3406,2033.0
2022-06-09 11:25:00,121.85,121.85,121.68,121.68,1977.0,117.3695,117.3695,117.2058,117.2058,1977.0
2022-06-09 11:30:00,121.74,121.77,121.6,121.7,7009.0,117.2636,117.2925,117.1287,117.225,7009.0
2022-06-09 11:35:00,121.69,121.78,121.69,121.77,1078.0,117.2154,117.3021,117.2154,117.2925,1078.0
2022-06-09 11:40:00,121.8,122.11,121.8,121.99,9212.0,117.3214,117.62,117.3214,117.5044,9212.0
2022-06-09 11:45:00,121.97,122.03,121.71,121.71,10484.0,117.4851,117.5429,117.2347,117.2347,10484.0
2022-06-09 11:50:00,121.57,121.74,121.57,121.74,1430.0,117.0998,117.2636,117.0998,117.2636,1430.0
2022-06-09 11:55:00,121.78,121.89,121.77,121.88,1256.0,117.3021,117.4081,117.2925,117.3984,1256.0
2022-06-09 12:00:00,121.85,121.92,121.82,121.84,2454.0,117.3695,117.437,117.3406,117.3599,2454.0
2022-06-09 12:05:00,121.74,121.75,121.64,121.7,2724.0,117.2636,117.2732,117.1673,117.225,2724.0
2022-06-09 12:10:00,121.69,121.69,121.56,121.59,1440.0,117.2154,117.2154,117.0902,117.1191,1440.0
2022-06-09 12:15:00,121.61,121.63,121.59,121.63,3566.0,117.1384,117.1576,117.1191,117.1576,3566.0
2022-06-09 12:20:00,121.69,121.79,121.69,121.75,3849.0,117.2154,117.3117,117.2154,117.2732,3849.0
2022-06-09 12:25:00,121.73,121.93,121.73,121.88,23726.0,117.2539,117.4466,117.2539,117.3984,23726.0
2022-06-09 12:30:00,121.97,121.97,121.79,121.92,2652.0,117.4851,117.4851,117.3117,117.437,2652.0
2022-06-09 12:35:00,121.9,121.95,121.88,121.91,12070.0,117.4177,117.4659,117.3984,117.4273,12070.0
2022-06-09 12:40:00,121.91,122.03,121.91,122.02,1805.0,117.4273,117.5429,117.4273,117.5333,1805.0
2022-06-09 12:45:00,122.02,122.03,121.97,121.98,2628.0,117.5333,117.5429,117.4851,117.4948,2628.0
2022-06-09 12:50:00,122.0,122.12,121.92,121.92,2942.0,117.514,117.6296,117.437,117.437,2942.0
2022-06-09 12:55:00,121.92,122.23,121.87,122.23,3203.0,117.437,117.7356,117.3888,117.7356,3203.0
2022-06-09 13:00:00,122.21,122.23,122.14,122.23,1901.0,117.7163,117.7356,117.6489,117.7356,1901.0
2022-06-09 13:05:00,122.19,122.31,122.19,122.21,1589.0,117.697,117.8126,117.697,117.7163,1589.0
2022-06-09 13:10:00,122.2,122.27,122.16,122.23,4570.0,117.7067,117.7741,117.6681,117.7356,4570.0
2022-06-09 13:15:00,122.22,122.23,122.13,122.21,3679.0,117.7259,117.7356,117.6392,117.7163,3679.0
2022-06-09 13:20:00,122.17,122.2,121.98,121.99,5214.0,117.6778,117.7067,117.4948,117.5044,5214.0
2022-06-09 13:25:00,121.99,121.99,121.82,121.83,1200.0,117.5044,117.5044,117.3406,117.3503,1200.0
2022-06-09 13:30:00,121.81,121.81,121.67,121.72,3505.0,117.331,117.331,117.1962,117.2443,3505.0
2022-06-09 13:35:00,121.62,121.71,121.6,121.69,3270.0,117.148,117.2347,117.1287,117.2154,3270.0
2022-06-09 13:40:00,121.71,121.71,121.55,121.55,1321.0,117.2347,117.2347,117.0806,117.0806,1321.0
2022-06-09 13:45:00,121.54,121.72,121.54,121.7,5963.0,117.0709,117.2443,117.0709,117.225,5963.0
2022-06-09 13:50:00,121.74,121.8,121.73,121.75,7274.0,117.2636,117.3214,117.2539,117.2732,7274.0
2022-06-09 13:55:00,121.77,121.9,121.75,121.9,6497.0,117.2925,117.4177,117.2732,117.4177,6497.0
2022-06-09 14:00:00,121.87,121.88,121.71,121.73,7976.0,117.3888,117.3984,117.2347,117.2539,7976.0
2022-06-09 14:05:00,121.69,121.8,121.68,121.8,8082.0,117.2154,117.3214,117.2058,117.3214,8082.0
2022-06-09 14:10:00,121.76,121.8,121.63,121.8,7415.0,117.2828,117.3214,117.1576,117.3214,7415.0
2022-06-09 14:15:00,121.78,121.8,121.72,121.73,2422.0,117.3021,117.3214,117.2443,117.2539,2422.0
2022-06-09 14:20:00,121.78,121.82,121.56,121.59,23177.0,117.3021,117.3406,117.0902,117.1191,23177.0
2022-06-09 14:25:00,121.57,121.74,121.57,121.7,3434.0,117.0998,117.2636,117.0998,117.225,3434.0
2022-06-09 14:30:00,121.63,121.63,121.47,121.49,10572.0,117.1576,117.1576,117.0035,117.0228,10572.0
2022-06-09 14:35:00,121.48,121.52,121.38,121.43,13087.0,117.0131,117.0517,116.9168,116.965,13087.0
2022-06-09 14:40:00,121.42,121.44,121.34,121.37,10862.0,116.9553,116.9746,116.8783,116.9072,10862.0
2022-06-09 14:45:00,121.34,121.48,121.34,121.39,9484.0,116.8783,117.0131,116.8783,116.9264,9484.0
2022-06-09 14:50:00,121.43,121.48,121.35,121.35,6354.0,116.965,117.0131,116.8879,116.8879,6354.0
2022-06-09 14:55:00,121.34,121.4,121.15,121.15,10964.0,116.8783,116.9361,116.6953,116.6953,10964.0
2022-06-09 15:00:00,121.11,121.13,120.87,120.87,16626.0,116.6567,116.676,116.4256,116.4256,16626.0
2022-06-09 15:05:00,120.85,120.89,120.72,120.76,9845.0,116.4063,116.4448,116.2811,116.3196,9845.0
2022-06-09 15:10:00,120.79,120.8,120.7,120.7,3395.0,116.3485,116.3581,116.2618,116.2618,3395.0
2022-06-09 15:15:00,120.7,120.85,120.7,120.85,14648.0,116.2618,116.4063,116.2618,116.4063,14648.0
2022-06-09 15:20:00,120.86,120.88,120.74,120.86,5851.0,116.4159,116.4352,116.3003,116.4159,5851.0
2022-06-09 15:25:00,120.85,120.85,120.53,120.54,6374.0,116.4063,116.4063,116.0981,116.1077,6374.0
2022-06-09 15:30:00,120.53,120.56,120.4,120.41,10899.0,116.0981,116.127,115.9729,115.9825,10899.0
2022-06-09 15:35:00,120.41,120.53,120.41,120.45,13087.0,115.9825,116.0981,115.9825,116.021,13087.0
2022-06-09 15:40:00,120.44,120.44,120.19,120.19,18928.0,116.0114,116.0114,115.7706,115.7706,18928.0
2022-06-09 15:45:00,120.21,120.22,119.92,120.05,16676.0,115.7898,115.7995,115.5105,115.6357,16676.0
2022-06-09 15:50:00,120.0,120.13,119.89,120.02,30066.0,115.5876,115.7128,115.4816,115.6068,30066.0
2022-06-09 15:55:00,120.04,120.1,119.61,119.61,60445.0,115.6261,115.6839,115.2119,115.2119,60445.0
2022-06-10 09:30:00,117.8,117.8,116.99,117.0,24003.0,113.4685,113.4685,112.6882,112.6979,24003.0
2022-06-10 09:35:00,117.01,117.34,117.0,117.27,15096.0,112.7075,113.0254,112.6979,112.9579,15096.0
2022-06-10 09:40:00,117.21,117.6,117.21,117.6,12608.0,112.9001,113.2758,112.9001,113.2758,12608.0
2022-06-10 09:45:00,117.62,117.66,117.33,117.4,22924.0,113.2951,113.3336,113.0157,113.0832,22924.0
2022-06-10 09:50:00,117.39,117.49,117.11,117.11,12456.0,113.0735,113.1699,112.8038,112.8038,12456.0
2022-06-10 09:55:00,117.15,117.25,117.04,117.16,7454.0,112.8424,112.9387,112.7364,112.852,7454.0
2022-06-10 10:00:00,117.16,117.18,116.49,116.51,11153.0,112.852,112.8713,112.2066,112.2259,11153.0
2022-06-10 10:05:00,116.53,116.69,116.43,116.44,10295.0,112.2452,112.3993,112.1488,112.1585,10295.0
2022-06-10 10:10:00,116.41,116.51,116.3,116.45,12185.0,112.1296,112.2259,112.0236,112.1681,12185.0
2022-06-10 10:15:00,116.39,116.47,116.29,116.3,10271.0,112.1103,112.1874,112.014,112.0236,10271.0
2022-06-10 10:20:00,116.34,116.36,116.16,116.25,12771.0,112.0621,112.0814,111.8888,111.9754,12771.0
2022-06-10 10:25:00,116.15,116.4,116.15,116.19,5013.0,111.8791,112.1199,111.8791,111.9177,5013.0
2022-06-10 10:30:00,116.18,116.48,116.18,116.46,7000.0,111.908,112.197,111.908,112.1777,7000.0
2022-06-10 10:35:00,116.48,116.67,116.46,116.66,9607.0,112.197,112.38,112.1777,112.3704,9607.0
2022-06-10 10:40:00,116.62,116.77,116.48,116.77,17173.0,112.3318,112.4763,112.197,112.4763,17173.0
2022-06-10 10:45:00,116.71,116.73,116.53,116.57,9257.0,112.4185,112.4378,112.2452,112.2837,9257.0
2022-06-10 10:50:00,116.69,116.82,116.59,116.65,29864.0,112.3993,112.5245,112.3029,112.3607,29864.0
2022-06-10 10:55:00,116.67,116.71,116.3,116.3,10652.0,112.38,112.4185,112.0236,112.0236,10652.0
2022-06-10 11:00:00,116.29,116.37,116.23,116.35,23984.0,112.014,112.091,111.9562,112.0718,23984.0
2022-06-10 11:05:00,116.27,116.27,116.15,116.25,4362.0,111.9947,111.9947,111.8791,111.9754,4362.0
2022-06-10 11:10:00,116.21,116.32,116.14,116.24,12232.0,111.9369,112.0429,111.8695,111.9658,12232.0
2022-06-10 11:15:00,116.22,116.34,116.16,116.34,110655.0,111.9466,112.0621,111.8888,112.0621,110655.0
2022-06-10 11:20:00,116.41,116.44,116.18,116.18,13697.0,112.1296,112.1585,111.908,111.908,13697.0
2022-06-10 11:25:00,116.14,116.21,116.02,116.12,15617.0,111.8695,111.9369,111.7539,111.8502,15617.0
2022-06-10 11:30:00,116.11,116.15,116.0,116.03,4281.0,111.8406,111.8791,111.7346,111.7635,4281.0
2022-06-10 11:35:00,116.05,116.1,115.96,115.98,12539.0,111.7828,111.831,111.6961,111.7154,12539.0
2022-06-10 11:40:00,115.98,116.23,115.96,116.23,11560.0,111.7154,111.9562,111.6961,111.9562,11560.0
2022-06-10 11:45:00,116.2,116.32,116.07,116.07,5479.0,111.9273,112.0429,111.8021,111.8021,5479.0
2022-06-10 11:50:00,116.06,116.14,116.02,116.1,15468.0,111.7924,111.8695,111.7539,111.831,15468.0
2022-06-10 11:55:00,116.11,116.43,116.05,116.39,8407.0,111.8406,112.1488,111.7828,112.1103,8407.0
2022-06-10 12:00:00,116.39,116.45,116.32,116.4,4940.0,112.1103,112.1681,112.0429,112.1199,4940.0
2022-06-10 12:05:00,116.48,116.62,116.43,116.52,12295.0,112.197,112.3318,112.1488,112.2355,12295.0
2022-06-10 12:10:00,116.5,116.51,116.29,116.3,8534.0,112.2163,112.2259,112.014,112.0236,8534.0
2022-06-10 12:15:00,116.29,116.3,116.17,116.23,7328.0,112.014,112.0236,111.8984,111.9562,7328.0
2022-06-10 12:20:00,116.33,116.38,116.22,116.23,8100.0,112.0525,112.1007,111.9466,111.9562,8100.0
2022-06-10 12:25:00,116.19,116.33,116.18,116.22,6487.0,111.9177,112.0525,111.908,111.9466,6487.0
2022-06-10 12:30:00,116.42,116.46,116.27,116.29,5979.0,112.1392,112.1777,111.9947,112.014,5979.0
2022-06-10 12:35:00,116.31,116.4,116.27,116.39,4691.0,112.0332,112.1199,111.9947,112.1103,4691.0
2022-06-10 12:40:00,116.39,116.48,116.36,116.48,1857.0,112.1103,112.197,112.0814,112.197,1857.0
2022-06-10 12:45:00,116.44,116.45,116.28,116.28,4605.0,112.1585,112.1681,112.0043,112.0043,4605.0
2022-06-10 12:50:00,116.24,116.27,116.15,116.17,19309.0,111.9658,111.9947,111.8791,111.8984,19309.0
2022-06-10 12:55:00,116.13,116.24,116.09,116.23,6282.0,111.8599,111.9658,111.8213,111.9562,6282.0
2022-06-10 13:00:00,116.27,116.27,116.07,116.13,15964.0,111.9947,111.9947,111.8021,111.8599,15964.0
2022-06-10 13:05:00,116.11,116.21,116.06,116.19,12630.0,111.8406,111.9369,111.7924,111.9177,12630.0
2022-06-10 13:10:00,116.22,116.24,116.08,116.13,79923.0,111.9466,111.9658,111.8117,111.8599,79923.0
2022-06-10 13:15:00,116.16,116.35,116.1,116.35,14466.0,111.8888,112.0718,111.831,112.0718,14466.0
2022-06-10 13:20:00,116.37,116.39,116.31,116.36,4883.0,112.091,112.1103,112.0332,112.0814,4883.0
2022-06-10 13:25:00,116.37,116.54,116.37,116.54,9127.0,112.091,112.2548,112.091,112.2548,9127.0
2022-06-10 13:30:00,116.55,116.55,116.24,116.31,4386.0,112.2644,112.2644,111.9658,112.0332,4386.0
2022-06-10 13:35:00,116.37,116.57,116.37,116.56,11824.0,112.091,112.2837,112.091,112.274,11824.0
2022-06-10 13:40:00,116.62,116.62,116.48,116.55,6072.0,112.3318,112.3318,112.197,112.2644,6072.0
2022-06-10 13:45:00,116.55,116.85,116.51,116.85,10630.0,112.2644,112.5534,112.2259,112.5534,10630.0
2022-06-10 13:50:00,116.91,116.94,116.67,116.7,153978.0,112.6112,112.6401,112.38,112.4089,153978.0
2022-06-10 13:55:00,116.62,116.62,116.49,116.58,7437.0,112.3318,112.3318,112.2066,112.2933,7437.0
2022-06-10 14:00:00,116.57,116.57,116.38,116.38,10320.0,112.2837,112.2837,112.1007,112.1007,10320.0
2022-06-10 14:05:00,116.42,116.54,116.42,116.5,9768.0,112.1392,112.2548,112.1392,112.2163,9768.0
2022-06-10 14:10:00,116.54,116.56,116.45,116.47,4811.0,112.2548,112.274,112.1681,112.1874,4811.0
2022-06-10 14:15:00,116.42,116.71,116.42,116.71,5253.0,112.1392,112.4185,112.1392,112.4185,5253.0
2022-06-10 14:20:00,116.76,116.91,116.76,116.85,7193.0,112.4667,112.6112,112.4667,112.5534,7193.0
2022-06-10 14:25:00,116.87,116.88,116.57,116.65,14000.0,112.5726,112.5823,112.2837,112.3607,14000.0
2022-06-10 14:30:00,116.66,116.85,116.66,116.84,6899.0,112.3704,112.5534,112.3704,112.5438,6899.0
2022-06-10 14:35:00,116.78,116.78,116.65,116.66,3721.0,112.486,112.486,112.3607,112.3704,3721.0
2022-06-10 14:40:00,116.57,116.62,116.5,116.56,5210.0,112.2837,112.3318,112.2163,112.274,5210.0
2022-06-10 14:45:00,116.56,116.78,116.55,116.71,7133.0,112.274,112.486,112.2644,112.4185,7133.0
2022-06-10 14:50:00,116.8,116.86,116.72,116.86,8706.0,112.5052,112.563,112.4282,112.563,8706.0
2022-06-10 14:55:00,116.86,117.11,116.84,117.07,16912.0,112.563,112.8038,112.5438,112.7653,16912.0
2022-06-10 15:00:00,117.04,117.13,116.69,116.69,28141.0,112.7364,112.8231,112.3993,112.3993,28141.0
2022-06-10 15:05:00,116.7,116.73,116.57,116.67,7588.0,112.4089,112.4378,112.2837,112.38,7588.0
2022-06-10 15:10:00,116.67,116.89,116.67,116.89,9650.0,112.38,112.5919,112.38,112.5919,9650.0
2022-06-10 15:15:00,116.85,117.09,116.85,117.06,8230.0,112.5534,112.7846,112.5534,112.7557,8230.0
2022-06-10 15:20:00,117.07,117.07,116.71,116.99,12025.0,112.7653,112.7653,112.4185,112.6882,12025.0
2022-06-10 15:25:00,117.09,117.35,117.08,117.08,18031.0,112.7846,113.035,112.7749,112.7749,18031.0
2022-06-10 15:30:00,117.09,117.1,116.88,116.9,19471.0,112.7846,112.7942,112.5823,112.6015,19471.0
2022-06-10 15:35:00,116.96,117.17,116.85,117.01,34797.0,112.6593,112.8616,112.5534,112.7075,34797.0
2022-06-10 15:40:00,116.99,117.07,116.62,116.66,25767.0,112.6882,112.7653,112.3318,112.3704,25767.0
2022-06-10 15:45:00,116.68,116.84,116.32,116.34,82596.0,112.3896,112.5438,112.0429,112.0621,82596.0
2022-06-10 15:50:00,116.24,116.55,116.24,116.33,34702.0,111.9658,112.2644,111.9658,112.0525,34702.0
2022-06-10 15:55:00,116.35,116.43,115.97,115.97,50828.0,112.0718,112.1488,111.7057,111.7057,50828.0
2022-06-13 09:30:00,113.02,113.29,112.63,113.23,37338.0,108.8642,109.1243,108.4886,109.0665,37338.0
2022-06-13 09:35:00,113.21,113.3,112.93,112.93,24453.0,109.0472,109.1339,108.7775,108.7775,24453.0
2022-06-13 09:40:00,112.81,112.96,112.56,112.92,19710.0,108.6619,108.8064,108.4211,108.7679,19710.0
2022-06-13 09:45:00,112.9,113.19,112.78,112.78,31016.0,108.7486,109.028,108.633,108.633,31016.0
2022-06-13 09:50:00,112.76,112.96,112.7,112.77,23313.0,108.6138,108.8064,108.556,108.6234,23313.0
2022-06-13 09:55:00,112.74,112.91,112.63,112.65,14056.0,108.5945,108.7583,108.4886,108.5078,14056.0
2022-06-13 10:00:00,112.63,112.94,112.53,112.62,11932.0,108.4886,108.7872,108.3922,108.4789,11932.0
2022-06-13 10:05:00,112.64,112.95,112.64,112.82,14071.0,108.4982,108.7968,108.4982,108.6716,14071.0
2022-06-13 10:10:00,112.71,112.8,112.33,112.33,9207.0,108.5656,108.6523,108.1996,108.1996,9207.0
2022-06-13 10:15:00,112.32,112.32,111.99,112.05,9510.0,108.19,108.19,107.8721,107.9299,9510.0
2022-06-13 10:20:00,112.01,112.17,111.93,111.95,11332.0,107.8914,108.0455,107.8143,107.8336,11332.0
2022-06-13 10:25:00,111.93,112.02,111.87,111.98,8840.0,107.8143,107.901,107.7565,107.8625,8840.0
2022-06-13 10:30:00,111.99,112.07,111.83,112.03,8805.0,107.8721,107.9491,107.718,107.9106,8805.0
2022-06-13 10:35:00,112.02,112.14,112.0,112.03,7497.0,107.901,108.0166,107.8817,107.9106,7497.0
2022-06-13 10:40:00,112.0,112.0,111.6,111.64,10266.0,107.8817,107.8817,107.4964,107.535,10266.0
2022-06-13 10:45:00,111.64,111.65,111.51,111.55,13814.0,107.535,107.5446,107.4097,107.4483,13814.0
2022-06-13 10:50:00,111.52,111.68,111.47,111.63,10974.0,107.4194,107.5735,107.3712,107.5253,10974.0
2022-06-13 10:55:00,111.64,111.71,111.58,111.59,15697.0,107.535,107.6024,107.4772,107.4868,15697.0
2022-06-13 11:00:00,111.56,111.66,111.36,111.4,14240.0,107.4579,107.5542,107.2653,107.3038,14240.0
2022-06-13 11:05:00,111.34,111.43,111.32,111.4,9663.0,107.246,107.3327,107.2267,107.3038,9663.0
2022-06-13 11:10:00,111.35,111.53,111.29,111.49,9046.0,107.2556,107.429,107.1978,107.3905,9046.0
2022-06-13 11:15:00,111.57,111.93,111.56,111.92,66124.0,107.4675,107.8143,107.4579,107.8047,66124.0
2022-06-13 11:20:00,111.92,112.19,111.86,112.19,14614.0,107.8047,108.0647,107.7469,108.0647,14614.0
2022-06-13 11:25:00,112.22,112.24,111.91,111.91,61142.0,108.0936,108.1129,107.795,107.795,61142.0
2022-06-13 11:30:00,112.03,112.06,111.77,111.97,8737.0,107.9106,107.9395,107.6602,107.8528,8737.0
2022-06-13 11:35:00,112.06,112.28,112.01,112.28,16214.0,107.9395,108.1514,107.8914,108.1514,16214.0
2022-06-13 11:40:00,112.37,112.44,112.21,112.44,6266.0,108.2381,108.3055,108.084,108.3055,6266.0
2022-06-13 11:45:00,112.41,112.41,112.13,112.28,15169.0,108.2766,108.2766,108.0069,108.1514,15169.0
2022-06-13 11:50:00,112.28,112.39,112.04,112.07,19747.0,108.1514,108.2574,107.9203,107.9491,19747.0
2022-06-13 11:55:00,112.08,112.22,112.08,112.22,3342.0,107.9588,108.0936,107.9588,108.0936,3342.0
2022-06-13 12:00:00,112.18,112.43,112.15,112.22,3525.0,108.0551,108.2959,108.0262,108.0936,3525.0
2022-06-13 12:05:00,112.17,112.54,112.11,112.43,41401.0,108.0455,108.4019,107.9877,108.2959,41401.0
2022-06-13 12:10:00,112.24,112.6,112.24,112.48,38211.0,108.1129,108.4597,108.1129,108.3441,38211.0
2022-06-13 12:15:00,112.47,112.59,112.34,112.43,11587.0,108.3344,108.45,108.2092,108.2959,11587.0
2022-06-13 12:20:00,112.45,112.63,112.37,112.42,30261.0,108.3152,108.4886,108.2381,108.2863,30261.0
2022-06-13 12:25:00,112.43,112.62,112.42,112.51,9314.0,108.2959,108.4789,108.2863,108.373,9314.0
2022-06-13 12:30:00,112.48,112.95,112.39,112.85,15296.0,108.3441,108.7968,108.2574,108.7005,15296.0
2022-06-13 12:35:00,112.84,113.11,112.84,113.09,5863.0,108.6908,108.9509,108.6908,108.9316,5863.0
2022-06-13 12:40:00,113.13,113.13,112.67,112.67,30595.0,108.9702,108.9702,108.5271,108.5271,30595.0
2022-06-13 12:45:00,112.69,112.76,112.61,112.65,6531.0,108.5463,108.6138,108.4693,108.5078,6531.0
2022-06-13 12:50:00,112.65,112.72,112.44,112.44,18522.0,108.5078,108.5752,108.3055,108.3055,18522.0
2022-06-13 12:55:00,112.45,112.45,112.26,112.28,3263.0,108.3152,108.3152,108.1322,108.1514,3263.0
2022-06-13 13:00:00,112.28,112.28,112.11,112.12,11962.0,108.1514,108.1514,107.9877,107.9973,11962.0
2022-06-13 13:05:00,112.1,112.18,112.03,112.18,36265.0,107.978,108.0551,107.9106,108.0551,36265.0
2022-06-13 13:10:00,112.2,112.2,112.06,112.19,12674.0,108.0744,108.0744,107.9395,108.0647,12674.0
2022-06-13 13:15:00,112.2,112.24,112.12,112.19,21787.0,108.0744,108.1129,107.9973,108.0647,21787.0
2022-06-13 13:20:00,112.18,112.19,112.05,112.12,7084.0,108.0551,108.0647,107.9299,107.9973,7084.0
2022-06-13 13:25:00,112.15,112.18,111.99,112.11,12185.0,108.0262,108.0551,107.8721,107.9877,12185.0
2022-06-13 13:30:00,112.09,112.19,111.97,111.99,14380.0,107.9684,108.0647,107.8528,107.8721,14380.0
2022-06-13 13:35:00,111.97,112.17,111.97,112.16,13256.0,107.8528,108.0455,107.8528,108.0358,13256.0
2022-06-13 13:40:00,112.23,112.58,112.21,112.58,9877.0,108.1033,108.4404,108.084,108.4404,9877.0
2022-06-13 13:45:00,112.56,112.78,112.53,112.78,16613.0,108.4211,108.633,108.3922,108.633,16613.0
2022-06-13 13:50:00,112.77,112.86,112.51,112.56,42413.0,108.6234,108.7101,108.373,108.4211,42413.0
2022-06-13 13:55:00,112.58,112.74,112.57,112.65,352641.0,108.4404,108.5945,108.4308,108.5078,352641.0
2022-06-13 14:00:00,112.65,112.65,112.36,112.4,17832.0,108.5078,108.5078,108.2285,108.267,17832.0
2022-06-13 14:05:00,112.36,112.36,112.16,112.16,8045.0,108.2285,108.2285,108.0358,108.0358,8045.0
2022-06-13 14:10:00,112.15,112.2,111.99,112.02,12569.0,108.0262,108.0744,107.8721,107.901,12569.0
2022-06-13 14:15:00,111.98,112.2,111.97,112.16,7021.0,107.8625,108.0744,107.8528,108.0358,7021.0
2022-06-13 14:20:00,112.2,112.33,112.12,112.13,13588.0,108.0744,108.1996,107.9973,108.0069,13588.0
2022-06-13 14:25:00,112.14,112.24,112.13,112.17,7684.0,108.0166,108.1129,108.0069,108.0455,7684.0
2022-06-13 14:30:00,112.15,112.15,111.84,112.05,19932.0,108.0262,108.0262,107.7276,107.9299,19932.0
2022-06-13 14:35:00,112.07,112.4,112.05,112.34,28195.0,107.9491,108.267,107.9299,108.2092,28195.0
2022-06-13 14:40:00,112.35,112.47,112.24,112.34,19336.0,108.2189,108.3344,108.1129,108.2092,19336.0
2022-06-13 14:45:00,112.39,112.43,112.22,112.29,9556.0,108.2574,108.2959,108.0936,108.1611,9556.0
2022-06-13 14:50:00,112.28,112.28,112.06,112.13,16787.0,108.1514,108.1514,107.9395,108.0069,16787.0
2022-06-13 14:55:00,112.07,112.07,111.82,111.89,21553.0,107.9491,107.9491,107.7083,107.7758,21553.0
2022-06-13 15:00:00,111.88,112.05,111.74,112.01,49064.0,107.7661,107.9299,107.6313,107.8914,49064.0
2022-06-13 15:05:00,112.0,112.02,111.74,111.77,43538.0,107.8817,107.901,107.6313,107.6602,43538.0
2022-06-13 15:10:00,111.79,111.79,111.61,111.66,56066.0,107.6794,107.6794,107.5061,107.5542,56066.0
2022-06-13 15:15:00,111.65,112.25,111.47,111.78,150737.0,107.5446,108.1225,107.3712,107.6698,150737.0
2022-06-13 15:20:00,111.71,111.89,111.55,111.57,60811.0,107.6024,107.7758,107.4483,107.4675,60811.0
2022-06-13 15:25:00,111.56,111.65,111.37,111.38,43852.0,107.4579,107.5446,107.2749,107.2845,43852.0
2022-06-13 15:30:00,111.36,111.42,111.15,111.25,90598.0,107.2653,107.323,107.063,107.1593,90598.0
2022-06-13 15:35:00,111.32,111.55,111.16,111.19,69570.0,107.2267,107.4483,107.0726,107.1015,69570.0
2022-06-13 15:40:00,111.19,111.21,111.03,111.1,68438.0,107.1015,107.1208,106.9474,107.0148,68438.0
2022-06-13 15:45:00,111.08,111.38,111.06,111.22,90713.0,106.9955,107.2845,106.9763,107.1304,90713.0
2022-06-13 15:50:00,111.24,111.29,110.88,111.27,128272.0,107.1497,107.1978,106.8029,107.1786,128272.0
2022-06-13 15:55:00,111.27,111.5,111.19,111.31,131447.0,107.1786,107.4001,107.1015,107.2171,131447.0
2022-06-14 09:30:00,112.0,112.0,111.61,111.84,20837.0,107.8817,107.8817,107.5061,107.7276,20837.0
2022-06-14 09:35:00,111.74,111.89,111.65,111.67,10350.0,107.6313,107.7758,107.5446,107.5639,10350.0
2022-06-14 09:40:00,111.64,111.64,111.16,111.16,17504.0,107.535,107.535,107.0726,107.0726,17504.0
2022-06-14 09:45:00,111.14,111.62,111.14,111.59,13605.0,107.0533,107.5157,107.0533,107.4868,13605.0
2022-06-14 09:50:00,111.32,111.76,111.23,111.76,8137.0,107.2267,107.6505,107.14,107.6505,8137.0
2022-06-14 09:55:00,111.75,112.0,111.74,112.0,9849.0,107.6409,107.8817,107.6313,107.8817,9849.0
2022-06-14 10:00:00,111.98,112.1,111.81,111.82,6073.0,107.8625,107.978,107.6987,107.7083,6073.0
2022-06-14 10:05:00,111.83,111.84,111.54,111.58,12769.0,107.718,107.7276,107.4386,107.4772,12769.0
2022-06-14 10:10:00,111.5,111.63,111.34,111.39,13097.0,107.4001,107.5253,107.246,107.2942,13097.0
2022-06-14 10:15:00,111.27,111.41,111.25,111.27,25956.0,107.1786,107.3134,107.1593,107.1786,25956.0
2022-06-14 10:20:00,111.17,111.31,111.0,111.16,22689.0,107.0822,107.2171,106.9185,107.0726,22689.0
2022-06-14 10:25:00,111.13,111.25,110.97,111.02,10853.0,107.0437,107.1593,106.8896,106.9378,10853.0
2022-06-14 10:30:00,110.98,111.17,110.88,110.98,7200.0,106.8992,107.0822,106.8029,106.8992,7200.0
2022-06-14 10:35:00,111.06,111.12,110.95,110.95,10685.0,106.9763,107.0341,106.8703,106.8703,10685.0
2022-06-14 10:40:00,110.96,111.04,110.69,110.82,10343.0,106.88,106.957,106.6199,106.7451,10343.0
2022-06-14 10:45:00,110.83,111.42,110.82,111.42,11678.0,106.7547,107.323,106.7451,107.323,11678.0
2022-06-14 10:50:00,111.4,111.62,111.32,111.32,28415.0,107.3038,107.5157,107.2267,107.2267,28415.0
2022-06-14 10:55:00,111.3,111.42,111.24,111.29,5701.0,107.2075,107.323,107.1497,107.1978,5701.0
2022-06-14 11:00:00,111.31,111.48,111.25,111.37,25483.0,107.2171,107.3808,107.1593,107.2749,25483.0
2022-06-14 11:05:00,111.32,111.32,110.98,111.02,9116.0,107.2267,107.2267,106.8992,106.9378,9116.0
2022-06-14 11:10:00,111.02,111.03,110.88,110.94,12081.0,106.9378,106.9474,106.8029,106.8607,12081.0
2022-06-14 11:15:00,110.95,111.02,110.82,110.98,14631.0,106.8703,106.9378,106.7451,106.8992,14631.0
2022-06-14 11:20:00,110.98,111.09,110.79,111.08,21613.0,106.8992,107.0052,106.7162,106.9955,21613.0
2022-06-14 11:25:00,111.21,111.26,111.05,111.05,6930.0,107.1208,107.1689,106.9667,106.9667,6930.0
2022-06-14 11:30:00,111.03,111.19,110.88,111.19,15532.0,106.9474,107.1015,106.8029,107.1015,15532.0
2022-06-14 11:35:00,111.23,111.37,111.11,111.15,16068.0,107.14,107.2749,107.0244,107.063,16068.0
2022-06-14 11:40:00,111.16,111.36,111.09,111.34,19274.0,107.0726,107.2653,107.0052,107.246,19274.0
2022-06-14 11:45:00,111.34,111.41,111.14,111.17,10507.0,107.246,107.3134,107.0533,107.0822,10507.0
2022-06-14 11:50:00,111.16,111.27,111.06,111.2,34171.0,107.0726,107.1786,106.9763,107.1111,34171.0
2022-06-14 11:55:00,111.23,111.4,111.22,111.34,9017.0,107.14,107.3038,107.1304,107.246,9017.0
2022-06-14 12:00:00,111.33,111.33,110.94,111.01,45232.0,107.2364,107.2364,106.8607,106.9281,45232.0
2022-06-14 12:05:00,110.95,111.01,110.92,110.95,9881.0,106.8703,106.9281,106.8414,106.8703,9881.0
2022-06-14 12:10:00,110.95,111.0,110.8,110.8,8715.0,106.8703,106.9185,106.7258,106.7258,8715.0
2022-06-14 12:15:00,110.75,111.07,110.73,111.04,12490.0,106.6777,106.9859,106.6584,106.957,12490.0
2022-06-14 12:20:00,111.07,111.16,110.86,110.9,16425.0,106.9859,107.0726,106.7836,106.8222,16425.0
2022-06-14 12:25:00,110.91,110.91,110.84,110.88,4960.0,106.8318,106.8318,106.7644,106.8029,4960.0
2022-06-14 12:30:00,110.89,110.92,110.77,110.85,8807.0,106.8125,106.8414,106.6969,106.774,8807.0
2022-06-14 12:35:00,110.82,110.84,110.65,110.76,5595.0,106.7451,106.7644,106.5814,106.6873,5595.0
2022-06-14 12:40:00,110.73,110.84,110.69,110.8,6150.0,106.6584,106.7644,106.6199,106.7258,6150.0
2022-06-14 12:45:00,110.78,110.86,110.75,110.85,6568.0,106.7066,106.7836,106.6777,106.774,6568.0
2022-06-14 12:50:00,110.87,110.92,110.76,110.88,7286.0,106.7933,106.8414,106.6873,106.8029,7286.0
2022-06-14 12:55:00,110.91,111.05,110.87,111.05,4966.0,106.8318,106.9667,106.7933,106.9667,4966.0
2022-06-14 13:00:00,111.08,111.09,110.93,110.96,4608.0,106.9955,107.0052,106.8511,106.88,4608.0
2022-06-14 13:05:00,111.0,111.29,110.99,111.29,33078.0,106.9185,107.1978,106.9089,107.1978,33078.0
2022-06-14 13:10:00,111.29,111.3,111.13,111.2,28763.0,107.1978,107.2075,107.0437,107.1111,28763.0
2022-06-14 13:15:00,111.24,111.63,111.24,111.6,115840.0,107.1497,107.5253,107.1497,107.4964,115840.0
2022-06-14 13:20:00,111.6,111.73,111.57,111.58,13774.0,107.4964,107.6216,107.4675,107.4772,13774.0
2022-06-14 13:25:00,111.56,111.56,111.31,111.31,14073.0,107.4579,107.4579,107.2171,107.2171,14073.0
2022-06-14 13:30:00,111.25,111.31,111.08,111.08,50788.0,107.1593,107.2171,106.9955,106.9955,50788.0
2022-06-14 13:35:00,111.08,111.14,110.93,110.95,24837.0,106.9955,107.0533,106.8511,106.8703,24837.0
2022-06-14 13:40:00,110.92,110.97,110.68,110.73,103565.0,106.8414,106.8896,106.6103,106.6584,103565.0
2022-06-14 13:45:00,110.78,110.88,110.67,110.79,31579.0,106.7066,106.8029,106.6006,106.7162,31579.0
2022-06-14 13:50:00,110.8,110.88,110.76,110.87,23869.0,106.7258,106.8029,106.6873,106.7933,23869.0
2022-06-14 13:55:00,110.83,110.96,110.79,110.83,42670.0,106.7547,106.88,106.7162,106.7547,42670.0
2022-06-14 14:00:00,110.83,110.99,110.83,110.9,34059.0,106.7547,106.9089,106.7547,106.8222,34059.0
2022-06-14 14:05:00,110.92,111.17,110.87,111.13,30308.0,106.8414,107.0822,106.7933,107.0437,30308.0
2022-06-14 14:10:00,111.1,111.1,110.78,110.83,75099.0,107.0148,107.0148,106.7066,106.7547,75099.0
2022-06-14 14:15:00,110.88,110.96,110.86,110.96,38128.0,106.8029,106.88,106.7836,106.88,38128.0
2022-06-14 14:20:00,110.95,111.07,110.92,110.94,37927.0,106.8703,106.9859,106.8414,106.8607,37927.0
2022-06-14 14:25:00,110.95,111.0,110.83,110.93,47063.0,106.8703,106.9185,106.7547,106.8511,47063.0
2022-06-14 14:30:00,110.92,110.95,110.75,110.92,50050.0,106.8414,106.8703,106.6777,106.8414,50050.0
2022-06-14 14:35:00,110.9,111.06,110.89,111.03,29530.0,106.8222,106.9763,106.8125,106.9474,29530.0
2022-06-14 14:40:00,110.97,110.97,110.71,110.71,44574.0,106.8896,106.8896,106.6392,106.6392,44574.0
2022-06-14 14:45:00,110.72,110.81,110.59,110.6,25901.0,106.6488,106.7355,106.5236,106.5332,25901.0
2022-06-14 14:50:00,110.58,110.73,110.51,110.61,45164.0,106.5139,106.6584,106.4465,106.5428,45164.0
2022-06-14 14:55:00,110.6,110.67,110.55,110.58,22632.0,106.5332,106.6006,106.485,106.5139,22632.0
2022-06-14 15:00:00,110.58,110.68,110.51,110.63,68311.0,106.5139,106.6103,106.4465,106.5621,68311.0
2022-06-14 15:05:00,110.61,110.64,110.4,110.42,51979.0,106.5428,106.5717,106.3406,106.3598,51979.0
2022-06-14 15:10:00,110.43,110.48,110.19,110.19,40373.0,106.3695,106.4176,106.1383,106.1383,40373.0
2022-06-14 15:15:00,110.22,110.24,110.08,110.13,45016.0,106.1672,106.1864,106.0323,106.0805,45016.0
2022-06-14 15:20:00,110.15,110.3,110.15,110.18,66631.0,106.0997,106.2442,106.0997,106.1286,66631.0
2022-06-14 15:25:00,110.19,110.67,110.16,110.63,43532.0,106.1383,106.6006,106.1094,106.5621,43532.0
2022-06-14 15:30:00,110.63,110.98,110.63,110.83,61096.0,106.5621,106.8992,106.5621,106.7547,61096.0
2022-06-14 15:35:00,110.84,111.26,110.83,111.15,187780.0,106.7644,107.1689,106.7547,107.063,187780.0
2022-06-14 15:40:00,111.14,111.37,111.0,111.02,81360.0,107.0533,107.2749,106.9185,106.9378,81360.0
2022-06-14 15:45:00,111.02,111.4,110.98,111.33,118149.0,106.9378,107.3038,106.8992,107.2364,118149.0
2022-06-14 15:50:00,111.34,111.4,110.91,111.03,110088.0,107.246,107.3038,106.8318,106.9474,110088.0
2022-06-14 15:55:00,111.01,111.08,110.91,111.02,95579.0,106.9281,106.9955,106.8318,106.9378,95579.0
2022-06-15 09:30:00,112.16,112.31,111.98,112.21,35632.0,108.0358,108.1803,107.8625,108.084,35632.0
2022-06-15 09:35:00,112.21,112.34,111.98,112.12,11530.0,108.084,108.2092,107.8625,107.9973,11530.0
2022-06-15 09:40:00,112.21,112.54,112.17,112.44,29557.0,108.084,108.4019,108.0455,108.3055,29557.0
2022-06-15 09:45:00,112.48,112.6,112.43,112.54,13497.0,108.3441,108.4597,108.2959,108.4019,13497.0
2022-06-15 09:50:00,112.53,112.62,112.42,112.45,83253.0,108.3922,108.4789,108.2863,108.3152,83253.0
2022-06-15 09:55:00,112.37,112.57,112.37,112.47,8118.0,108.2381,108.4308,108.2381,108.3344,8118.0
2022-06-15 10:00:00,112.47,112.67,112.38,112.64,20925.0,108.3344,108.5271,108.2477,108.4982,20925.0
2022-06-15 10:05:00,112.61,112.78,112.58,112.66,20575.0,108.4693,108.633,108.4404,108.5175,20575.0
2022-06-15 10:10:00,112.67,112.72,112.53,112.53,10380.0,108.5271,108.5752,108.3922,108.3922,10380.0
2022-06-15 10:15:00,112.52,112.6,112.41,112.49,6301.0,108.3826,108.4597,108.2766,108.3537,6301.0
2022-06-15 10:20:00,112.5,112.55,112.46,112.51,11775.0,108.3633,108.4115,108.3248,108.373,11775.0
2022-06-15 10:25:00,112.51,112.52,112.43,112.43,9230.0,108.373,108.3826,108.2959,108.2959,9230.0
2022-06-15 10:30:00,112.46,112.48,112.18,112.24,4406.0,108.3248,108.3441,108.0551,108.1129,4406.0
2022-06-15 10:35:00,112.29,112.32,112.23,112.23,3584.0,108.1611,108.19,108.1033,108.1033,3584.0
2022-06-15 10:40:00,112.18,112.29,112.15,112.15,13339.0,108.0551,108.1611,108.0262,108.0262,13339.0
2022-06-15 10:45:00,112.09,112.16,112.04,112.14,4017.0,107.9684,108.0358,107.9203,108.0166,4017.0
2022-06-15 10:50:00,112.15,112.15,111.83,111.83,7795.0,108.0262,108.0262,107.718,107.718,7795.0
2022-06-15 10:55:00,111.84,112.09,111.82,112.06,14769.0,107.7276,107.9684,107.7083,107.9395,14769.0
2022-06-15 11:00:00,112.12,112.12,112.01,112.07,13416.0,107.9973,107.9973,107.8914,107.9491,13416.0
2022-06-15 11:05:00,112.01,112.1,112.01,112.01,2940.0,107.8914,107.978,107.8914,107.8914,2940.0
2022-06-15 11:10:00,112.01,112.05,111.84,111.88,5979.0,107.8914,107.9299,107.7276,107.7661,5979.0
2022-06-15 11:15:00,111.89,111.94,111.87,111.87,932.0,107.7758,107.8239,107.7565,107.7565,932.0
2022-06-15 11:20:00,111.9,111.99,111.8,111.96,3310.0,107.7854,107.8721,107.6891,107.8432,3310.0
2022-06-15 11:25:00,111.96,112.0,111.89,112.0,1607.0,107.8432,107.8817,107.7758,107.8817,1607.0
2022-06-15 11:30:00,111.99,111.99,111.89,111.98,6158.0,107.8721,107.8721,107.7758,107.8625,6158.0
2022-06-15 11:35:00,112.01,112.11,111.97,112.08,6785.0,107.8914,107.9877,107.8528,107.9588,6785.0
2022-06-15 11:40:00,112.1,112.13,112.05,112.05,3396.0,107.978,108.0069,107.9299,107.9299,3396.0
2022-06-15 11:45:00,112.06,112.14,112.04,112.07,7258.0,107.9395,108.0166,107.9203,107.9491,7258.0
2022-06-15 11:50:00,112.05,112.09,112.04,112.05,3881.0,107.9299,107.9684,107.9203,107.9299,3881.0
2022-06-15 11:55:00,112.06,112.2,112.06,112.19,9384.0,107.9395,108.0744,107.9395,108.0647,9384.0
2022-06-15 12:00:00,112.2,112.28,112.16,112.19,7854.0,108.0744,108.1514,108.0358,108.0647,7854.0
2022-06-15 12:05:00,112.14,112.16,112.09,112.14,2530.0,108.0166,108.0358,107.9684,108.0166,2530.0
2022-06-15 12:10:00,112.16,112.29,112.16,112.29,1472.0,108.0358,108.1611,108.0358,108.1611,1472.0
2022-06-15 12:15:00,112.28,112.35,112.24,112.26,4566.0,108.1514,108.2189,108.1129,108.1322,4566.0
2022-06-15 12:20:00,112.27,112.38,112.26,112.36,6994.0,108.1418,108.2477,108.1322,108.2285,6994.0
2022-06-15 12:25:00,112.34,112.34,112.28,112.32,6880.0,108.2092,108.2092,108.1514,108.19,6880.0
2022-06-15 12:30:00,112.31,112.38,112.26,112.27,3759.0,108.1803,108.2477,108.1322,108.1418,3759.0
2022-06-15 12:35:00,112.26,112.29,112.18,112.19,29001.0,108.1322,108.1611,108.0551,108.0647,29001.0
2022-06-15 12:40:00,112.18,112.2,112.0,112.04,72225.0,108.0551,108.0744,107.8817,107.9203,72225.0
2022-06-15 12:45:00,112.03,112.07,112.01,112.07,20903.0,107.9106,107.9491,107.8914,107.9491,20903.0
2022-06-15 12:50:00,112.09,112.09,111.87,111.87,16916.0,107.9684,107.9684,107.7565,107.7565,16916.0
2022-06-15 12:55:00,111.87,111.87,111.74,111.79,12830.0,107.7565,107.7565,107.6313,107.6794,12830.0
2022-06-15 13:00:00,111.78,111.93,111.76,111.92,7909.0,107.6698,107.8143,107.6505,107.8047,7909.0
2022-06-15 13:05:00,111.91,111.95,111.79,111.82,15078.0,107.795,107.8336,107.6794,107.7083,15078.0
2022-06-15 13:10:00,111.87,112.01,111.83,112.0,6180.0,107.7565,107.8914,107.718,107.8817,6180.0
2022-06-15 13:15:00,111.96,111.97,111.88,111.95,4326.0,107.8432,107.8528,107.7661,107.8336,4326.0
2022-06-15 13:20:00,111.92,112.01,111.92,112.0,1686.0,107.8047,107.8914,107.8047,107.8817,1686.0
2022-06-15 13:25:00,112.0,112.15,112.0,112.15,3650.0,107.8817,108.0262,107.8817,108.0262,3650.0
2022-06-15 13:30:00,112.12,112.13,112.09,112.11,5670.0,107.9973,108.0069,107.9684,107.9877,5670.0
2022-06-15 13:35:00,112.1,112.16,112.06,112.16,7067.0,107.978,108.0358,107.9395,108.0358,7067.0
2022-06-15 13:40:00,112.13,112.17,112.1,112.11,3207.0,108.0069,108.0455,107.978,107.9877,3207.0
2022-06-15 13:45:00,112.08,112.13,111.95,111.97,12450.0,107.9588,108.0069,107.8336,107.8528,12450.0
2022-06-15 13:50:00,111.96,112.2,111.82,112.2,16899.0,107.8432,108.0744,107.7083,108.0744,16899.0
2022-06-15 13:55:00,112.32,112.52,112.23,112.52,7544.0,108.19,108.3826,108.1033,108.3826,7544.0
2022-06-15 14:00:00,112.04,112.91,111.47,111.65,49484.0,107.9203,108.7583,107.3712,107.5446,49484.0
2022-06-15 14:05:00,111.65,111.9,111.06,111.57,32233.0,107.5446,107.7854,106.9763,107.4675,32233.0
2022-06-15 14:10:00,111.62,111.68,111.24,111.63,17672.0,107.5157,107.5735,107.1497,107.5253,17672.0
2022-06-15 14:15:00,111.61,112.09,111.44,111.89,20291.0,107.5061,107.9684,107.3423,107.7758,20291.0
2022-06-15 14:20:00,111.9,112.13,111.32,111.43,19421.0,107.7854,108.0069,107.2267,107.3327,19421.0
2022-06-15 14:25:00,111.46,111.64,111.35,111.35,13412.0,107.3616,107.535,107.2556,107.2556,13412.0
2022-06-15 14:30:00,111.38,111.5,110.55,110.92,27656.0,107.2845,107.4001,106.485,106.8414,27656.0
2022-06-15 14:35:00,110.98,112.36,110.86,112.16,77886.0,106.8992,108.2285,106.7836,108.0358,77886.0
2022-06-15 14:40:00,112.05,113.52,111.97,113.38,75330.0,107.9299,109.3458,107.8528,109.211,75330.0
2022-06-15 14:45:00,113.51,113.71,112.97,113.05,71852.0,109.3362,109.5288,108.8161,108.8931,71852.0
2022-06-15 14:50:00,113.08,113.31,112.25,112.48,75950.0,108.922,109.1436,108.1225,108.3441,75950.0
2022-06-15 14:55:00,112.53,112.7,112.14,112.38,26770.0,108.3922,108.556,108.0166,108.2477,26770.0
2022-06-15 15:00:00,112.32,112.92,112.32,112.63,25852.0,108.19,108.7679,108.19,108.4886,25852.0
2022-06-15 15:05:00,112.69,112.85,112.47,112.81,49870.0,108.5463,108.7005,108.3344,108.6619,49870.0
2022-06-15 15:10:00,112.78,112.99,112.26,112.59,26314.0,108.633,108.8353,108.1322,108.45,26314.0
2022-06-15 15:15:00,112.49,112.65,112.28,112.6,39357.0,108.3537,108.5078,108.1514,108.4597,39357.0
2022-06-15 15:20:00,112.66,113.3,112.63,113.25,46671.0,108.5175,109.1339,108.4886,109.0858,46671.0
2022-06-15 15:25:00,113.29,113.59,113.14,113.59,34333.0,109.1243,109.4133,108.9798,109.4133,34333.0
2022-06-15 15:30:00,113.56,113.99,113.41,113.96,52677.0,109.3844,109.7985,109.2399,109.7697,52677.0
2022-06-15 15:35:00,113.97,114.03,113.23,113.27,70839.0,109.7793,109.8371,109.0665,109.105,70839.0
2022-06-15 15:40:00,113.24,113.24,112.77,112.81,64617.0,109.0761,109.0761,108.6234,108.6619,64617.0
2022-06-15 15:45:00,112.77,112.96,112.65,112.95,49107.0,108.6234,108.8064,108.5078,108.7968,49107.0
2022-06-15 15:50:00,112.96,112.96,112.35,112.48,70289.0,108.8064,108.8064,108.2189,108.3441,70289.0
2022-06-15 15:55:00,112.49,112.64,112.46,112.55,43560.0,108.3537,108.4982,108.3248,108.4115,43560.0
2022-06-16 09:30:00,109.99,109.99,109.57,109.57,17282.0,105.9456,105.9456,105.5411,105.5411,17282.0
2022-06-16 09:35:00,109.57,109.72,109.27,109.43,17551.0,105.5411,105.6856,105.2521,105.4062,17551.0
2022-06-16 09:40:00,109.43,109.6,109.29,109.39,11895.0,105.4062,105.57,105.2714,105.3677,11895.0
2022-06-16 09:45:00,109.36,109.8,109.36,109.65,15126.0,105.3388,105.7626,105.3388,105.6181,15126.0
2022-06-16 09:50:00,109.62,109.62,109.39,109.39,7899.0,105.5892,105.5892,105.3677,105.3677,7899.0
2022-06-16 09:55:00,109.42,109.65,109.4,109.51,7357.0,105.3966,105.6181,105.3773,105.4833,7357.0
2022-06-16 10:00:00,109.44,109.53,109.2,109.22,27649.0,105.4159,105.5025,105.1847,105.2039,27649.0
2022-06-16 10:05:00,109.18,109.24,109.0,109.17,8613.0,105.1654,105.2232,104.992,105.1558,8613.0
2022-06-16 10:10:00,109.15,109.19,109.0,109.06,5379.0,105.1365,105.175,104.992,105.0498,5379.0
2022-06-16 10:15:00,109.0,109.28,108.99,109.07,11172.0,104.992,105.2617,104.9824,105.0595,11172.0
2022-06-16 10:20:00,109.07,109.43,109.07,109.36,11899.0,105.0595,105.4062,105.0595,105.3388,11899.0
2022-06-16 10:25:00,109.45,109.45,109.3,109.37,4470.0,105.4255,105.4255,105.281,105.3484,4470.0
2022-06-16 10:30:00,109.38,109.4,109.17,109.3,12196.0,105.3581,105.3773,105.1558,105.281,12196.0
2022-06-16 10:35:00,109.26,109.26,108.99,108.99,9624.0,105.2425,105.2425,104.9824,104.9824,9624.0
2022-06-16 10:40:00,108.96,108.97,108.66,108.67,26747.0,104.9535,104.9631,104.6645,104.6742,26747.0
2022-06-16 10:45:00,108.67,108.73,108.55,108.55,49670.0,104.6742,104.732,104.5586,104.5586,49670.0
2022-06-16 10:50:00,108.52,108.6,108.42,108.6,5996.0,104.5297,104.6067,104.4334,104.6067,5996.0
2022-06-16 10:55:00,108.6,108.66,108.53,108.53,4710.0,104.6067,104.6645,104.5393,104.5393,4710.0
2022-06-16 11:00:00,108.46,108.76,108.46,108.7,5994.0,104.4719,104.7609,104.4719,104.7031,5994.0
2022-06-16 11:05:00,108.62,108.64,108.51,108.63,5807.0,104.626,104.6453,104.52,104.6356,5807.0
2022-06-16 11:10:00,108.69,108.99,108.64,108.99,20411.0,104.6934,104.9824,104.6453,104.9824,20411.0
2022-06-16 11:15:00,108.99,109.06,108.87,108.88,8899.0,104.9824,105.0498,104.8668,104.8764,8899.0
2022-06-16 11:20:00,108.93,109.07,108.79,109.01,6802.0,104.9246,105.0595,104.7898,105.0017,6802.0
2022-06-16 11:25:00,108.97,109.3,108.97,109.1,8760.0,104.9631,105.281,104.9631,105.0884,8760.0
2022-06-16 11:30:00,108.92,109.07,108.92,109.0,6486.0,104.915,105.0595,104.915,104.992,6486.0
2022-06-16 11:35:00,108.93,109.06,108.89,109.05,4298.0,104.9246,105.0498,104.8861,105.0402,4298.0
2022-06-16 11:40:00,109.04,109.04,108.68,108.77,8925.0,105.0306,105.0306,104.6838,104.7705,8925.0
2022-06-16 11:45:00,108.77,108.77,108.7,108.77,8044.0,104.7705,104.7705,104.7031,104.7705,8044.0
2022-06-16 11:50:00,108.83,108.86,108.64,108.73,6895.0,104.8283,104.8572,104.6453,104.732,6895.0
2022-06-16 11:55:00,108.79,108.9,108.79,108.9,1390.0,104.7898,104.8957,104.7898,104.8957,1390.0
2022-06-16 12:00:00,108.97,108.99,108.69,108.79,20464.0,104.9631,104.9824,104.6934,104.7898,20464.0
2022-06-16 12:05:00,108.77,108.82,108.57,108.57,4329.0,104.7705,104.8187,104.5778,104.5778,4329.0
2022-06-16 12:10:00,108.59,108.69,108.49,108.49,5858.0,104.5971,104.6934,104.5008,104.5008,5858.0
2022-06-16 12:15:00,108.52,108.71,108.51,108.58,29716.0,104.5297,104.7127,104.52,104.5875,29716.0
2022-06-16 12:20:00,108.51,108.6,108.5,108.53,5313.0,104.52,104.6067,104.5104,104.5393,5313.0
2022-06-16 12:25:00,108.59,108.87,108.54,108.87,7913.0,104.5971,104.8668,104.5489,104.8668,7913.0
2022-06-16 12:30:00,108.86,108.91,108.63,108.85,44560.0,104.8572,104.9053,104.6356,104.8475,44560.0
2022-06-16 12:35:00,108.68,108.72,108.55,108.7,6375.0,104.6838,104.7223,104.5586,104.7031,6375.0
2022-06-16 12:40:00,108.66,108.82,108.6,108.82,7753.0,104.6645,104.8187,104.6067,104.8187,7753.0
2022-06-16 12:45:00,108.79,108.93,108.73,108.93,6198.0,104.7898,104.9246,104.732,104.9246,6198.0
2022-06-16 12:50:00,108.91,108.94,108.78,108.81,4360.0,104.9053,104.9342,104.7801,104.809,4360.0
2022-06-16 12:55:00,108.79,108.8,108.65,108.79,19006.0,104.7898,104.7994,104.6549,104.7898,19006.0
2022-06-16 13:00:00,108.85,108.95,108.72,108.77,12215.0,104.8475,104.9439,104.7223,104.7705,12215.0
2022-06-16 13:05:00,108.81,109.15,108.73,109.03,13353.0,104.809,105.1365,104.732,105.0209,13353.0
2022-06-16 13:10:00,109.05,109.05,108.85,108.9,9055.0,105.0402,105.0402,104.8475,104.8957,9055.0
2022-06-16 13:15:00,108.94,109.0,108.83,108.84,28161.0,104.9342,104.992,104.8283,104.8379,28161.0
2022-06-16 13:20:00,108.83,108.83,108.65,108.68,8999.0,104.8283,104.8283,104.6549,104.6838,8999.0
2022-06-16 13:25:00,108.63,109.18,108.63,109.18,18035.0,104.6356,105.1654,104.6356,105.1654,18035.0
2022-06-16 13:30:00,109.05,109.1,108.86,109.01,7735.0,105.0402,105.0884,104.8572,105.0017,7735.0
2022-06-16 13:35:00,109.05,109.05,108.83,108.99,123995.0,105.0402,105.0402,104.8283,104.9824,123995.0
2022-06-16 13:40:00,108.96,108.97,108.71,108.71,3184.0,104.9535,104.9631,104.7127,104.7127,3184.0
2022-06-16 13:45:00,108.61,108.69,108.52,108.59,8245.0,104.6164,104.6934,104.5297,104.5971,8245.0
2022-06-16 13:50:00,108.61,108.62,108.52,108.55,12859.0,104.6164,104.626,104.5297,104.5586,12859.0
2022-06-16 13:55:00,108.59,108.59,108.29,108.3,5727.0,104.5971,104.5971,104.3081,104.3178,5727.0
2022-06-16 14:00:00,108.28,108.41,108.26,108.39,9020.0,104.2985,104.4237,104.2792,104.4045,9020.0
2022-06-16 14:05:00,108.35,108.36,108.15,108.16,8308.0,104.3659,104.3756,104.1733,104.1829,8308.0
2022-06-16 14:10:00,108.22,108.28,108.19,108.26,11673.0,104.2407,104.2985,104.2118,104.2792,11673.0
2022-06-16 14:15:00,108.24,108.27,108.16,108.25,8297.0,104.26,104.2889,104.1829,104.2696,8297.0
2022-06-16 14:20:00,108.27,108.28,108.07,108.08,13410.0,104.2889,104.2985,104.0962,104.1059,13410.0
2022-06-16 14:25:00,108.07,108.12,108.05,108.05,4017.0,104.0962,104.1444,104.077,104.077,4017.0
2022-06-16 14:30:00,108.0,108.15,107.97,108.0,27231.0,104.0288,104.1733,103.9999,104.0288,27231.0
2022-06-16 14:35:00,108.06,108.1,107.97,108.08,3873.0,104.0866,104.1251,103.9999,104.1059,3873.0
2022-06-16 14:40:00,108.22,108.36,108.11,108.13,16524.0,104.2407,104.3756,104.1348,104.154,16524.0
2022-06-16 14:45:00,108.14,108.23,107.76,107.76,58546.0,104.1637,104.2503,103.7976,103.7976,58546.0
2022-06-16 14:50:00,107.76,107.86,107.67,107.7,9013.0,103.7976,103.894,103.7109,103.7398,9013.0
2022-06-16 14:55:00,107.68,107.89,107.68,107.87,2475.0,103.7206,103.9228,103.7206,103.9036,2475.0
2022-06-16 15:00:00,107.9,108.38,107.9,108.28,29263.0,103.9325,104.3948,103.9325,104.2985,29263.0
2022-06-16 15:05:00,108.26,108.49,108.13,108.49,43087.0,104.2792,104.5008,104.154,104.5008,43087.0
2022-06-16 15:10:00,108.58,108.67,108.28,108.38,16811.0,104.5875,104.6742,104.2985,104.3948,16811.0
2022-06-16 15:15:00,108.34,108.47,108.18,108.47,15717.0,104.3563,104.4815,104.2022,104.4815,15717.0
2022-06-16 15:20:00,108.62,108.62,108.44,108.48,14094.0,104.626,104.626,104.4526,104.4912,14094.0
2022-06-16 15:25:00,108.47,108.75,108.44,108.61,8216.0,104.4815,104.7512,104.4526,104.6164,8216.0
2022-06-16 15:30:00,108.55,108.63,108.14,108.14,24978.0,104.5586,104.6356,104.1637,104.1637,24978.0
2022-06-16 15:35:00,108.13,108.41,108.13,108.35,23556.0,104.154,104.4237,104.154,104.3659,23556.0
2022-06-16 15:40:00,108.37,108.61,108.23,108.24,30804.0,104.3852,104.6164,104.2503,104.26,30804.0
2022-06-16 15:45:00,108.22,108.33,107.95,108.0,30614.0,104.2407,104.3467,103.9806,104.0288,30614.0
2022-06-16 15:50:00,108.04,108.31,108.02,108.24,113832.0,104.0673,104.3274,104.0481,104.26,113832.0
2022-06-16 15:55:00,108.26,108.63,108.19,108.61,286245.0,104.2792,104.6356,104.2118,104.6164,286245.0
2022-06-17 09:30:00,108.63,109.21,108.63,109.16,27787.0,104.6356,105.1943,104.6356,105.1461,27787.0
2022-06-17 09:35:00,109.16,109.27,108.96,109.05,5500.0,105.1461,105.2521,104.9535,105.0402,5500.0
2022-06-17 09:40:00,109.15,109.51,109.12,109.42,13917.0,105.1365,105.4833,105.1076,105.3966,13917.0
2022-06-17 09:45:00,109.36,109.47,109.22,109.31,10532.0,105.3388,105.4448,105.2039,105.2906,10532.0
2022-06-17 09:50:00,109.34,109.67,109.34,109.62,17082.0,105.3195,105.6374,105.3195,105.5892,17082.0
2022-06-17 09:55:00,109.63,109.76,109.44,109.52,18703.0,105.5989,105.7241,105.4159,105.4929,18703.0
2022-06-17 10:00:00,109.51,109.52,109.13,109.24,24154.0,105.4833,105.4929,105.1173,105.2232,24154.0
2022-06-17 10:05:00,109.27,109.28,108.99,109.03,9731.0,105.2521,105.2617,104.9824,105.0209,9731.0
2022-06-17 10:10:00,109.07,109.19,109.01,109.12,5968.0,105.0595,105.175,105.0017,105.1076,5968.0
2022-06-17 10:15:00,109.06,109.09,108.61,108.67,20275.0,105.0498,105.0787,104.6164,104.6742,20275.0
2022-06-17 10:20:00,108.61,108.61,108.26,108.36,17762.0,104.6164,104.6164,104.2792,104.3756,17762.0
2022-06-17 10:25:00,108.35,108.49,108.25,108.37,22483.0,104.3659,104.5008,104.2696,104.3852,22483.0
2022-06-17 10:30:00,108.35,108.46,107.97,108.02,15651.0,104.3659,104.4719,103.9999,104.0481,15651.0
2022-06-17 10:35:00,107.96,108.2,107.76,108.06,50394.0,103.9903,104.2214,103.7976,104.0866,50394.0
2022-06-17 10:40:00,108.02,108.09,107.89,108.08,13882.0,104.0481,104.1155,103.9228,104.1059,13882.0
2022-06-17 10:45:00,108.07,108.07,107.59,107.79,16342.0,104.0962,104.0962,103.6339,103.8265,16342.0
2022-06-17 10:50:00,107.75,107.88,107.75,107.82,24051.0,103.788,103.9132,103.788,103.8554,24051.0
2022-06-17 10:55:00,107.91,108.1,107.89,108.01,31594.0,103.9421,104.1251,103.9228,104.0384,31594.0
2022-06-17 11:00:00,108.01,108.43,107.78,108.35,29239.0,104.0384,104.443,103.8169,104.3659,29239.0
2022-06-17 11:05:00,108.31,108.72,108.28,108.72,10298.0,104.3274,104.7223,104.2985,104.7223,10298.0
2022-06-17 11:10:00,108.71,108.71,108.51,108.51,5021.0,104.7127,104.7127,104.52,104.52,5021.0
2022-06-17 11:15:00,108.48,108.96,108.48,108.89,45693.0,104.4912,104.9535,104.4912,104.8861,45693.0
2022-06-17 11:20:00,108.9,108.94,108.52,108.52,23717.0,104.8957,104.9342,104.5297,104.5297,23717.0
2022-06-17 11:25:00,108.53,108.93,108.44,108.84,38010.0,104.5393,104.9246,104.4526,104.8379,38010.0
2022-06-17 11:30:00,108.88,109.07,108.76,108.76,12567.0,104.8764,105.0595,104.7609,104.7609,12567.0
2022-06-17 11:35:00,108.75,108.75,108.57,108.65,5761.0,104.7512,104.7512,104.5778,104.6549,5761.0
2022-06-17 11:40:00,108.85,108.9,108.62,108.62,5419.0,104.8475,104.8957,104.626,104.626,5419.0
2022-06-17 11:45:00,108.56,108.68,108.47,108.58,14413.0,104.5682,104.6838,104.4815,104.5875,14413.0
2022-06-17 11:50:00,108.63,108.63,108.27,108.33,11667.0,104.6356,104.6356,104.2889,104.3467,11667.0
2022-06-17 11:55:00,108.36,108.51,108.29,108.43,9655.0,104.3756,104.52,104.3081,104.443,9655.0
2022-06-17 12:00:00,108.24,108.28,108.12,108.22,3459.0,104.26,104.2985,104.1444,104.2407,3459.0
2022-06-17 12:05:00,108.24,108.42,108.14,108.33,16445.0,104.26,104.4334,104.1637,104.3467,16445.0
2022-06-17 12:10:00,108.4,108.59,108.29,108.59,4736.0,104.4141,104.5971,104.3081,104.5971,4736.0
2022-06-17 12:15:00,108.62,108.71,108.41,108.44,8749.0,104.626,104.7127,104.4237,104.4526,8749.0
2022-06-17 12:20:00,108.44,108.62,108.39,108.61,20258.0,104.4526,104.626,104.4045,104.6164,20258.0
2022-06-17 12:25:00,108.61,108.72,108.52,108.59,28037.0,104.6164,104.7223,104.5297,104.5971,28037.0
2022-06-17 12:30:00,108.61,108.68,108.49,108.6,8129.0,104.6164,104.6838,104.5008,104.6067,8129.0
2022-06-17 12:35:00,108.59,108.74,108.44,108.74,6137.0,104.5971,104.7416,104.4526,104.7416,6137.0
2022-06-17 12:40:00,108.76,108.8,108.53,108.74,7515.0,104.7609,104.7994,104.5393,104.7416,7515.0
2022-06-17 12:45:00,108.76,108.83,108.63,108.82,12378.0,104.7609,104.8283,104.6356,104.8187,12378.0
2022-06-17 12:50:00,108.81,108.81,108.49,108.55,13584.0,104.809,104.809,104.5008,104.5586,13584.0
2022-06-17 12:55:00,108.55,108.73,108.55,108.7,2900.0,104.5586,104.732,104.5586,104.7031,2900.0
2022-06-17 13:00:00,108.69,108.91,108.59,108.91,8102.0,104.6934,104.9053,104.5971,104.9053,8102.0
2022-06-17 13:05:00,108.91,109.34,108.9,109.33,39830.0,104.9053,105.3195,104.8957,105.3099,39830.0
2022-06-17 13:10:00,109.31,109.54,109.19,109.42,23560.0,105.2906,105.5122,105.175,105.3966,23560.0
2022-06-17 13:15:00,109.38,109.39,109.26,109.35,9326.0,105.3581,105.3677,105.2425,105.3292,9326.0
2022-06-17 13:20:00,109.29,109.31,109.22,109.22,1822.0,105.2714,105.2906,105.2039,105.2039,1822.0
2022-06-17 13:25:00,109.38,109.38,109.12,109.13,14598.0,105.3581,105.3581,105.1076,105.1173,14598.0
2022-06-17 13:30:00,109.16,109.19,109.01,109.16,11674.0,105.1461,105.175,105.0017,105.1461,11674.0
2022-06-17 13:35:00,109.22,109.28,109.04,109.05,4820.0,105.2039,105.2617,105.0306,105.0402,4820.0
2022-06-17 13:40:00,109.09,109.3,109.09,109.3,9080.0,105.0787,105.281,105.0787,105.281,9080.0
2022-06-17 13:45:00,109.24,109.26,108.82,109.0,27332.0,105.2232,105.2425,104.8187,104.992,27332.0
2022-06-17 13:50:00,109.05,109.11,108.98,109.0,7654.0,105.0402,105.098,104.9728,104.992,7654.0
2022-06-17 13:55:00,109.02,109.21,108.96,109.05,18224.0,105.0113,105.1943,104.9535,105.0402,18224.0
2022-06-17 14:00:00,109.08,109.23,109.07,109.15,9572.0,105.0691,105.2136,105.0595,105.1365,9572.0
2022-06-17 14:05:00,109.14,109.19,109.02,109.16,4366.0,105.1269,105.175,105.0113,105.1461,4366.0
2022-06-17 14:10:00,109.17,109.28,109.1,109.28,3693.0,105.1558,105.2617,105.0884,105.2617,3693.0
2022-06-17 14:15:00,109.29,109.4,109.21,109.31,9082.0,105.2714,105.3773,105.1943,105.2906,9082.0
2022-06-17 14:20:00,109.34,109.43,109.3,109.36,6509.0,105.3195,105.4062,105.281,105.3388,6509.0
2022-06-17 14:25:00,109.36,109.4,109.18,109.18,9246.0,105.3388,105.3773,105.1654,105.1654,9246.0
2022-06-17 14:30:00,109.16,109.16,108.95,109.12,22231.0,105.1461,105.1461,104.9439,105.1076,22231.0
2022-06-17 14:35:00,109.12,109.38,109.07,109.38,6593.0,105.1076,105.3581,105.0595,105.3581,6593.0
2022-06-17 14:40:00,109.43,109.56,109.31,109.32,12532.0,105.4062,105.5314,105.2906,105.3003,12532.0
2022-06-17 14:45:00,109.31,109.36,109.22,109.26,29191.0,105.2906,105.3388,105.2039,105.2425,29191.0
2022-06-17 14:50:00,109.2,109.2,109.05,109.11,10864.0,105.1847,105.1847,105.0402,105.098,10864.0
2022-06-17 14:55:00,109.17,109.2,109.0,109.03,9736.0,105.1558,105.1847,104.992,105.0209,9736.0
2022-06-17 15:00:00,109.16,109.29,109.11,109.16,17969.0,105.1461,105.2714,105.098,105.1461,17969.0
2022-06-17 15:05:00,109.09,109.16,108.96,109.0,14317.0,105.0787,105.1461,104.9535,104.992,14317.0
2022-06-17 15:10:00,108.99,108.99,108.56,108.62,35502.0,104.9824,104.9824,104.5682,104.626,35502.0
2022-06-17 15:15:00,108.6,108.83,108.55,108.79,14175.0,104.6067,104.8283,104.5586,104.7898,14175.0
2022-06-17 15:20:00,108.78,109.17,108.78,109.15,20827.0,104.7801,105.1558,104.7801,105.1365,20827.0
2022-06-17 15:25:00,109.11,109.29,109.11,109.22,31282.0,105.098,105.2714,105.098,105.2039,31282.0
2022-06-17 15:30:00,109.27,109.27,108.93,109.05,39088.0,105.2521,105.2521,104.9246,105.0402,39088.0
2022-06-17 15:35:00,109.07,109.2,109.02,109.19,46128.0,105.0595,105.1847,105.0113,105.175,46128.0
2022-06-17 15:40:00,109.19,109.19,108.88,108.93,23264.0,105.175,105.175,104.8764,104.9246,23264.0
2022-06-17 15:45:00,108.91,108.96,108.78,108.89,97301.0,104.9053,104.9535,104.7801,104.8861,97301.0
2022-06-17 15:50:00,108.9,108.91,108.63,108.83,66919.0,104.8957,104.9053,104.6356,104.8283,66919.0
2022-06-17 15:55:00,108.79,108.94,108.59,108.59,69091.0,104.7898,104.9342,104.5971,104.5971,69091.0
2022-06-21 09:30:00,110.28,110.51,110.18,110.51,20645.0,106.225,106.4465,106.1286,106.4465,20645.0
2022-06-21 09:35:00,110.63,110.86,110.63,110.79,15505.0,106.5621,106.7836,106.5621,106.7162,15505.0
2022-06-21 09:40:00,110.8,110.96,110.79,110.94,9222.0,106.7258,106.88,106.7162,106.8607,9222.0
2022-06-21 09:45:00,110.87,110.87,110.62,110.66,15897.0,106.7933,106.7933,106.5525,106.591,15897.0
2022-06-21 09:50:00,110.66,110.8,110.59,110.77,11035.0,106.591,106.7258,106.5236,106.6969,11035.0
2022-06-21 09:55:00,110.77,111.13,110.75,111.11,20867.0,106.6969,107.0437,106.6777,107.0244,20867.0
2022-06-21 10:00:00,111.07,111.19,111.0,111.18,13479.0,106.9859,107.1015,106.9185,107.0919,13479.0
2022-06-21 10:05:00,111.17,111.2,111.05,111.08,6634.0,107.0822,107.1111,106.9667,106.9955,6634.0
2022-06-21 10:10:00,111.09,111.23,111.06,111.23,8095.0,107.0052,107.14,106.9763,107.14,8095.0
2022-06-21 10:15:00,111.24,111.28,111.11,111.17,12722.0,107.1497,107.1882,107.0244,107.0822,12722.0
2022-06-21 10:20:00,111.12,111.35,111.12,111.33,8606.0,107.0341,107.2556,107.0341,107.2364,8606.0
2022-06-21 10:25:00,111.33,111.33,111.18,111.27,6778.0,107.2364,107.2364,107.0919,107.1786,6778.0
2022-06-21 10:30:00,111.27,111.52,111.27,111.31,15104.0,107.1786,107.4194,107.1786,107.2171,15104.0
2022-06-21 10:35:00,111.31,111.41,111.26,111.39,8009.0,107.2171,107.3134,107.1689,107.2942,8009.0
2022-06-21 10:40:00,111.41,111.47,111.35,111.4,14702.0,107.3134,107.3712,107.2556,107.3038,14702.0
2022-06-21 10:45:00,111.42,111.49,111.35,111.45,12114.0,107.323,107.3905,107.2556,107.3519,12114.0
2022-06-21 10:50:00,111.47,111.52,111.43,111.48,21995.0,107.3712,107.4194,107.3327,107.3808,21995.0
2022-06-21 10:55:00,111.5,111.55,111.46,111.52,6183.0,107.4001,107.4483,107.3616,107.4194,6183.0
2022-06-21 11:00:00,111.53,111.55,111.45,111.55,8419.0,107.429,107.4483,107.3519,107.4483,8419.0
2022-06-21 11:05:00,111.49,111.51,111.43,111.44,4251.0,107.3905,107.4097,107.3327,107.3423,4251.0
2022-06-21 11:10:00,111.45,111.45,111.28,111.3,7464.0,107.3519,107.3519,107.1882,107.2075,7464.0
2022-06-21 11:15:00,111.26,111.41,111.26,111.29,7308.0,107.1689,107.3134,107.1689,107.1978,7308.0
2022-06-21 11:20:00,111.35,111.35,111.17,111.21,5274.0,107.2556,107.2556,107.0822,107.1208,5274.0
2022-06-21 11:25:00,111.21,111.25,111.18,111.21,3791.0,107.1208,107.1593,107.0919,107.1208,3791.0
2022-06-21 11:30:00,111.21,111.35,111.21,111.34,9835.0,107.1208,107.2556,107.1208,107.246,9835.0
2022-06-21 11:35:00,111.35,111.35,111.14,111.18,7749.0,107.2556,107.2556,107.0533,107.0919,7749.0
2022-06-21 11:40:00,111.15,111.25,111.09,111.23,9636.0,107.063,107.1593,107.0052,107.14,9636.0
2022-06-21 11:45:00,111.19,111.19,111.08,111.15,9470.0,107.1015,107.1015,106.9955,107.063,9470.0
2022-06-21 11:50:00,111.19,111.21,111.05,111.05,6777.0,107.1015,107.1208,106.9667,106.9667,6777.0
2022-06-21 11:55:00,111.05,111.1,111.03,111.08,12138.0,106.9667,107.0148,106.9474,106.9955,12138.0
2022-06-21 12:00:00,110.99,111.13,110.97,110.97,5484.0,106.9089,107.0437,106.8896,106.8896,5484.0
2022-06-21 12:05:00,110.97,111.01,110.9,110.91,3805.0,106.8896,106.9281,106.8222,106.8318,3805.0
2022-06-21 12:10:00,110.92,111.0,110.89,110.98,8332.0,106.8414,106.9185,106.8125,106.8992,8332.0
2022-06-21 12:15:00,111.01,111.06,111.0,111.04,7608.0,106.9281,106.9763,106.9185,106.957,7608.0
2022-06-21 12:20:00,111.09,111.1,111.01,111.09,10784.0,107.0052,107.0148,106.9281,107.0052,10784.0
2022-06-21 12:25:00,111.08,111.13,111.03,111.09,9046.0,106.9955,107.0437,106.9474,107.0052,9046.0
2022-06-21 12:30:00,111.08,111.16,111.04,111.14,12585.0,106.9955,107.0726,106.957,107.0533,12585.0
2022-06-21 12:35:00,111.15,111.21,111.13,111.2,7615.0,107.063,107.1208,107.0437,107.1111,7615.0
2022-06-21 12:40:00,111.21,111.22,111.12,111.21,3541.0,107.1208,107.1304,107.0341,107.1208,3541.0
2022-06-21 12:45:00,111.22,111.23,111.14,111.19,15360.0,107.1304,107.14,107.0533,107.1015,15360.0
2022-06-21 12:50:00,111.22,111.31,111.22,111.31,6344.0,107.1304,107.2171,107.1304,107.2171,6344.0
2022-06-21 12:55:00,111.3,111.35,111.26,111.32,2154.0,107.2075,107.2556,107.1689,107.2267,2154.0
2022-06-21 13:00:00,111.35,111.36,111.28,111.28,4007.0,107.2556,107.2653,107.1882,107.1882,4007.0
2022-06-21 13:05:00,111.32,111.32,111.19,111.27,8050.0,107.2267,107.2267,107.1015,107.1786,8050.0
2022-06-21 13:10:00,111.28,111.37,111.27,111.33,2699.0,107.1882,107.2749,107.1786,107.2364,2699.0
2022-06-21 13:15:00,111.31,111.32,111.23,111.24,6837.0,107.2171,107.2267,107.14,107.1497,6837.0
2022-06-21 13:20:00,111.24,111.26,111.16,111.19,3877.0,107.1497,107.1689,107.0726,107.1015,3877.0
2022-06-21 13:25:00,111.21,111.24,111.16,111.16,9892.0,107.1208,107.1497,107.0726,107.0726,9892.0
2022-06-21 13:30:00,111.16,111.31,111.16,111.29,6756.0,107.0726,107.2171,107.0726,107.1978,6756.0
2022-06-21 13:35:00,111.29,111.29,111.2,111.22,2598.0,107.1978,107.1978,107.1111,107.1304,2598.0
2022-06-21 13:40:00,111.15,111.23,111.08,111.23,30423.0,107.063,107.14,106.9955,107.14,30423.0
2022-06-21 13:45:00,111.22,111.22,111.12,111.19,22092.0,107.1304,107.1304,107.0341,107.1015,22092.0
2022-06-21 13:50:00,111.2,111.21,111.1,111.13,9118.0,107.1111,107.1208,107.0148,107.0437,9118.0
2022-06-21 13:55:00,111.08,111.09,111.02,111.02,7066.0,106.9955,107.0052,106.9378,106.9378,7066.0
2022-06-21 14:00:00,111.01,111.03,110.91,110.96,10040.0,106.9281,106.9474,106.8318,106.88,10040.0
2022-06-21 14:05:00,111.0,111.06,110.94,111.04,5300.0,106.9185,106.9763,106.8607,106.957,5300.0
2022-06-21 14:10:00,111.03,111.11,110.96,110.97,8479.0,106.9474,107.0244,106.88,106.8896,8479.0
2022-06-21 14:15:00,111.01,111.09,111.0,111.02,65183.0,106.9281,107.0052,106.9185,106.9378,65183.0
2022-06-21 14:20:00,111.02,111.08,110.97,110.99,52826.0,106.9378,106.9955,106.8896,106.9089,52826.0
2022-06-21 14:25:00,110.99,111.07,110.97,111.05,39652.0,106.9089,106.9859,106.8896,106.9667,39652.0
2022-06-21 14:30:00,111.07,111.11,111.01,111.1,16950.0,106.9859,107.0244,106.9281,107.0148,16950.0
2022-06-21 14:35:00,111.11,111.11,110.91,110.94,7053.0,107.0244,107.0244,106.8318,106.8607,7053.0
2022-06-21 14:40:00,110.91,111.14,110.91,111.1,29271.0,106.8318,107.0533,106.8318,107.0148,29271.0
2022-06-21 14:45:00,111.1,111.11,111.0,111.01,12411.0,107.0148,107.0244,106.9185,106.9281,12411.0
2022-06-21 14:50:00,111.01,111.26,111.01,111.25,12114.0,106.9281,107.1689,106.9281,107.1593,12114.0
2022-06-21 14:55:00,111.27,111.28,111.2,111.24,3723.0,107.1786,107.1882,107.1111,107.1497,3723.0
2022-06-21 15:00:00,111.26,111.36,111.23,111.3,91221.0,107.1689,107.2653,107.14,107.2075,91221.0
2022-06-21 15:05:00,111.31,111.35,111.26,111.32,64635.0,107.2171,107.2556,107.1689,107.2267,64635.0
2022-06-21 15:10:00,111.32,111.39,111.29,111.32,47741.0,107.2267,107.2942,107.1978,107.2267,47741.0
2022-06-21 15:15:00,111.33,111.37,111.25,111.25,98300.0,107.2364,107.2749,107.1593,107.1593,98300.0
2022-06-21 15:20:00,111.25,111.35,111.22,111.3,84898.0,107.1593,107.2556,107.1304,107.2075,84898.0
2022-06-21 15:25:00,111.3,111.3,111.18,111.24,65201.0,107.2075,107.2075,107.0919,107.1497,65201.0
2022-06-21 15:30:00,111.24,111.3,111.18,111.29,114515.0,107.1497,107.2075,107.0919,107.1978,114515.0
2022-06-21 15:35:00,111.24,111.25,111.11,111.13,113687.0,107.1497,107.1593,107.0244,107.0437,113687.0
2022-06-21 15:40:00,111.14,111.18,111.07,111.16,85122.0,107.0533,107.0919,106.9859,107.0726,85122.0
2022-06-21 15:45:00,111.13,111.15,111.11,111.14,108313.0,107.0437,107.063,107.0244,107.0533,108313.0
2022-06-21 15:50:00,111.15,111.28,111.1,111.15,159156.0,107.063,107.1882,107.0148,107.063,159156.0
2022-06-21 15:55:00,111.13,111.14,110.87,111.0,121938.0,107.0437,107.0533,106.7933,106.9185,121938.0
2022-06-22 09:30:00,109.54,110.21,109.44,109.9,27819.0,105.5122,106.1575,105.4159,105.8589,27819.0
2022-06-22 09:35:00,109.86,110.0,109.73,109.87,13344.0,105.8204,105.9553,105.6952,105.83,13344.0
2022-06-22 09:40:00,109.86,110.01,109.7,109.99,24519.0,105.8204,105.9649,105.6663,105.9456,24519.0
2022-06-22 09:45:00,109.99,110.12,109.89,110.1,11980.0,105.9456,106.0708,105.8493,106.0516,11980.0
2022-06-22 09:50:00,109.99,110.52,109.81,110.51,19945.0,105.9456,106.4561,105.7722,106.4465,19945.0
2022-06-22 09:55:00,110.57,110.68,110.4,110.41,11722.0,106.5043,106.6103,106.3406,106.3502,11722.0
2022-06-22 10:00:00,110.42,110.54,110.17,110.35,21494.0,106.3598,106.4754,106.119,106.2924,21494.0
2022-06-22 10:05:00,110.35,110.49,110.26,110.49,17345.0,106.2924,106.4272,106.2057,106.4272,17345.0
2022-06-22 10:10:00,110.47,110.77,110.38,110.77,17782.0,106.408,106.6969,106.3213,106.6969,17782.0
2022-06-22 10:15:00,110.79,111.07,110.74,111.07,15714.0,106.7162,106.9859,106.6681,106.9859,15714.0
2022-06-22 10:20:00,111.07,111.38,111.0,111.38,15786.0,106.9859,107.2845,106.9185,107.2845,15786.0
2022-06-22 10:25:00,111.34,111.4,111.28,111.33,6951.0,107.246,107.3038,107.1882,107.2364,6951.0
2022-06-22 10:30:00,111.34,111.46,111.28,111.36,11290.0,107.246,107.3616,107.1882,107.2653,11290.0
2022-06-22 10:35:00,111.35,111.65,111.3,111.58,6568.0,107.2556,107.5446,107.2075,107.4772,6568.0
2022-06-22 10:40:00,111.61,111.61,111.46,111.55,5509.0,107.5061,107.5061,107.3616,107.4483,5509.0
2022-06-22 10:45:00,111.56,111.56,111.21,111.28,7697.0,107.4579,107.4579,107.1208,107.1882,7697.0
2022-06-22 10:50:00,111.32,111.38,111.27,111.38,6645.0,107.2267,107.2845,107.1786,107.2845,6645.0
2022-06-22 10:55:00,111.27,111.34,111.26,111.33,13116.0,107.1786,107.246,107.1689,107.2364,13116.0
2022-06-22 11:00:00,111.32,111.32,110.97,111.09,11408.0,107.2267,107.2267,106.8896,107.0052,11408.0
2022-06-22 11:05:00,111.06,111.17,111.01,111.15,8477.0,106.9763,107.0822,106.9281,107.063,8477.0
2022-06-22 11:10:00,111.12,111.21,111.1,111.19,4223.0,107.0341,107.1208,107.0148,107.1015,4223.0
2022-06-22 11:15:00,111.14,111.38,111.14,111.35,19094.0,107.0533,107.2845,107.0533,107.2556,19094.0
2022-06-22 11:20:00,111.32,111.37,111.21,111.33,41097.0,107.2267,107.2749,107.1208,107.2364,41097.0
2022-06-22 11:25:00,111.32,111.43,111.29,111.38,24691.0,107.2267,107.3327,107.1978,107.2845,24691.0
2022-06-22 11:30:00,111.39,111.64,111.38,111.52,16647.0,107.2942,107.535,107.2845,107.4194,16647.0
2022-06-22 11:35:00,111.51,111.54,111.5,111.51,2482.0,107.4097,107.4386,107.4001,107.4097,2482.0
2022-06-22 11:40:00,111.55,111.55,111.14,111.14,21970.0,107.4483,107.4483,107.0533,107.0533,21970.0
2022-06-22 11:45:00,111.16,111.16,110.96,111.12,10432.0,107.0726,107.0726,106.88,107.0341,10432.0
2022-06-22 11:50:00,111.14,111.14,110.89,110.91,17369.0,107.0533,107.0533,106.8125,106.8318,17369.0
2022-06-22 11:55:00,110.97,110.97,110.78,110.81,3658.0,106.8896,106.8896,106.7066,106.7355,3658.0
2022-06-22 12:00:00,110.95,111.11,110.78,110.84,42425.0,106.8703,107.0244,106.7066,106.7644,42425.0
2022-06-22 12:05:00,110.81,110.81,110.64,110.65,13349.0,106.7355,106.7355,106.5717,106.5814,13349.0
2022-06-22 12:10:00,110.75,110.88,110.7,110.8,6010.0,106.6777,106.8029,106.6295,106.7258,6010.0
2022-06-22 12:15:00,110.82,111.03,110.81,111.01,11620.0,106.7451,106.9474,106.7355,106.9281,11620.0
2022-06-22 12:20:00,111.01,111.1,111.0,111.0,4200.0,106.9281,107.0148,106.9185,106.9185,4200.0
2022-06-22 12:25:00,111.03,111.11,110.99,111.09,2559.0,106.9474,107.0244,106.9089,107.0052,2559.0
2022-06-22 12:30:00,111.06,111.21,111.06,111.18,3689.0,106.9763,107.1208,106.9763,107.0919,3689.0
2022-06-22 12:35:00,111.21,111.26,111.09,111.09,13210.0,107.1208,107.1689,107.0052,107.0052,13210.0
2022-06-22 12:40:00,111.12,111.27,111.12,111.27,9204.0,107.0341,107.1786,107.0341,107.1786,9204.0
2022-06-22 12:45:00,111.21,111.23,111.2,111.2,122394.0,107.1208,107.14,107.1111,107.1111,122394.0
2022-06-22 12:50:00,111.17,111.24,111.15,111.23,3633.0,107.0822,107.1497,107.063,107.14,3633.0
2022-06-22 12:55:00,111.19,111.38,111.19,111.38,4005.0,107.1015,107.2845,107.1015,107.2845,4005.0
2022-06-22 13:00:00,111.37,111.38,111.13,111.14,2872.0,107.2749,107.2845,107.0437,107.0533,2872.0
2022-06-22 13:05:00,111.17,111.26,111.17,111.24,25101.0,107.0822,107.1689,107.0822,107.1497,25101.0
2022-06-22 13:10:00,111.29,111.31,111.26,111.27,11335.0,107.1978,107.2171,107.1689,107.1786,11335.0
2022-06-22 13:15:00,111.32,111.48,111.32,111.48,2358.0,107.2267,107.3808,107.2267,107.3808,2358.0
2022-06-22 13:20:00,111.54,111.57,111.54,111.57,1197.0,107.4386,107.4675,107.4386,107.4675,1197.0
2022-06-22 13:25:00,111.57,111.62,111.47,111.54,7419.0,107.4675,107.5157,107.3712,107.4386,7419.0
2022-06-22 13:30:00,111.53,111.53,111.39,111.4,5363.0,107.429,107.429,107.2942,107.3038,5363.0
2022-06-22 13:35:00,111.33,111.4,111.32,111.4,7180.0,107.2364,107.3038,107.2267,107.3038,7180.0
2022-06-22 13:40:00,111.45,111.52,111.43,111.52,1950.0,107.3519,107.4194,107.3327,107.4194,1950.0
2022-06-22 13:45:00,111.53,111.64,111.53,111.63,19393.0,107.429,107.535,107.429,107.5253,19393.0
2022-06-22 13:50:00,111.62,111.62,111.47,111.5,7902.0,107.5157,107.5157,107.3712,107.4001,7902.0
2022-06-22 13:55:00,111.51,111.56,111.43,111.53,3196.0,107.4097,107.4579,107.3327,107.429,3196.0
2022-06-22 14:00:00,111.55,111.68,111.55,111.65,4080.0,107.4483,107.5735,107.4483,107.5446,4080.0
2022-06-22 14:05:00,111.69,111.96,111.69,111.95,34218.0,107.5831,107.8432,107.5831,107.8336,34218.0
2022-06-22 14:10:00,111.9,111.95,111.86,111.94,15613.0,107.7854,107.8336,107.7469,107.8239,15613.0
2022-06-22 14:15:00,111.95,112.03,111.91,111.96,34026.0,107.8336,107.9106,107.795,107.8432,34026.0
2022-06-22 14:20:00,111.96,111.96,111.7,111.83,12100.0,107.8432,107.8432,107.5928,107.718,12100.0
2022-06-22 14:25:00,111.72,111.72,111.61,111.61,4360.0,107.612,107.612,107.5061,107.5061,4360.0
2022-06-22 14:30:00,111.61,111.7,111.61,111.65,5320.0,107.5061,107.5928,107.5061,107.5446,5320.0
2022-06-22 14:35:00,111.67,111.69,111.61,111.63,19586.0,107.5639,107.5831,107.5061,107.5253,19586.0
2022-06-22 14:40:00,111.61,111.61,111.52,111.54,1975.0,107.5061,107.5061,107.4194,107.4386,1975.0
2022-06-22 14:45:00,111.55,111.61,111.41,111.41,4700.0,107.4483,107.5061,107.3134,107.3134,4700.0
2022-06-22 14:50:00,111.4,111.46,111.36,111.46,7448.0,107.3038,107.3616,107.2653,107.3616,7448.0
2022-06-22 14:55:00,111.61,111.61,111.53,111.55,9989.0,107.5061,107.5061,107.429,107.4483,9989.0
2022-06-22 15:00:00,111.59,111.63,111.42,111.63,33425.0,107.4868,107.5253,107.323,107.5253,33425.0
2022-06-22 15:05:00,111.61,111.66,111.46,111.47,34777.0,107.5061,107.5542,107.3616,107.3712,34777.0
2022-06-22 15:10:00,111.46,111.49,111.34,111.47,57197.0,107.3616,107.3905,107.246,107.3712,57197.0
2022-06-22 15:15:00,111.44,111.51,111.34,111.36,35717.0,107.3423,107.4097,107.246,107.2653,35717.0
2022-06-22 15:20:00,111.35,111.44,111.33,111.37,36402.0,107.2556,107.3423,107.2364,107.2749,36402.0
2022-06-22 15:25:00,111.35,111.38,111.05,111.13,51555.0,107.2556,107.2845,106.9667,107.0437,51555.0
2022-06-22 15:30:00,111.11,111.17,111.01,111.01,52513.0,107.0244,107.0822,106.9281,106.9281,52513.0
2022-06-22 15:35:00,110.99,111.03,110.84,110.93,51218.0,106.9089,106.9474,106.7644,106.8511,51218.0
2022-06-22 15:40:00,110.93,110.98,110.77,110.95,33686.0,106.8511,106.8992,106.6969,106.8703,33686.0
2022-06-22 15:45:00,110.93,110.94,110.7,110.78,142645.0,106.8511,106.8607,106.6295,106.7066,142645.0
2022-06-22 15:50:00,110.79,111.15,110.72,111.1,90958.0,106.7162,107.063,106.6488,107.0148,90958.0
2022-06-22 15:55:00,111.12,111.13,110.7,110.7,43413.0,107.0341,107.0437,106.6295,106.6295,43413.0
2022-06-23 09:30:00,111.36,111.65,111.26,111.4,25313.0,107.2653,107.5446,107.1689,107.3038,25313.0
2022-06-23 09:35:00,111.4,111.41,111.22,111.3,3510.0,107.3038,107.3134,107.1304,107.2075,3510.0
2022-06-23 09:40:00,111.39,111.65,111.31,111.42,21806.0,107.2942,107.5446,107.2171,107.323,21806.0
2022-06-23 09:45:00,111.43,111.57,111.17,111.48,23326.0,107.3327,107.4675,107.0822,107.3808,23326.0
2022-06-23 09:50:00,111.43,111.44,110.97,111.02,16765.0,107.3327,107.3423,106.8896,106.9378,16765.0
2022-06-23 09:55:00,111.04,111.68,111.01,111.67,22161.0,106.957,107.5735,106.9281,107.5639,22161.0
2022-06-23 10:00:00,111.62,111.82,111.62,111.7,7109.0,107.5157,107.7083,107.5157,107.5928,7109.0
2022-06-23 10:05:00,111.73,111.78,111.3,111.3,8293.0,107.6216,107.6698,107.2075,107.2075,8293.0
2022-06-23 10:10:00,111.28,111.46,111.15,111.33,6562.0,107.1882,107.3616,107.063,107.2364,6562.0
2022-06-23 10:15:00,111.34,111.52,111.34,111.46,1100.0,107.246,107.4194,107.246,107.3616,1100.0
2022-06-23 10:20:00,111.49,111.74,111.49,111.63,4446.0,107.3905,107.6313,107.3905,107.5253,4446.0
2022-06-23 10:25:00,111.56,111.64,111.53,111.55,1208.0,107.4579,107.535,107.429,107.4483,1208.0
2022-06-23 10:30:00,111.57,111.65,111.45,111.54,11974.0,107.4675,107.5446,107.3519,107.4386,11974.0
2022-06-23 10:35:00,111.46,111.84,111.44,111.84,13934.0,107.3616,107.7276,107.3423,107.7276,13934.0
2022-06-23 10:40:00,111.92,112.07,111.91,111.97,31929.0,107.8047,107.9491,107.795,107.8528,31929.0
2022-06-23 10:45:00,111.93,112.11,111.92,111.95,22996.0,107.8143,107.9877,107.8047,107.8336,22996.0
2022-06-23 10:50:00,111.97,112.02,111.88,111.96,1929.0,107.8528,107.901,107.7661,107.8432,1929.0
2022-06-23 10:55:00,111.98,112.15,111.98,112.08,5111.0,107.8625,108.0262,107.8625,107.9588,5111.0
2022-06-23 11:00:00,112.04,112.04,111.79,111.8,3923.0,107.9203,107.9203,107.6794,107.6891,3923.0
2022-06-23 11:05:00,111.79,111.88,111.79,111.83,2038.0,107.6794,107.7661,107.6794,107.718,2038.0
2022-06-23 11:10:00,111.97,112.25,111.97,112.17,4951.0,107.8528,108.1225,107.8528,108.0455,4951.0
2022-06-23 11:15:00,112.16,112.16,112.09,112.15,7214.0,108.0358,108.0358,107.9684,108.0262,7214.0
2022-06-23 11:20:00,112.13,112.13,111.89,111.91,14865.0,108.0069,108.0069,107.7758,107.795,14865.0
2022-06-23 11:25:00,111.91,112.01,111.91,111.95,7763.0,107.795,107.8914,107.795,107.8336,7763.0
2022-06-23 11:30:00,112.05,112.05,111.77,111.8,15298.0,107.9299,107.9299,107.6602,107.6891,15298.0
2022-06-23 11:35:00,111.75,111.75,111.64,111.67,4434.0,107.6409,107.6409,107.535,107.5639,4434.0
2022-06-23 11:40:00,111.62,111.78,111.61,111.78,1899.0,107.5157,107.6698,107.5061,107.6698,1899.0
2022-06-23 11:45:00,111.77,111.88,111.76,111.88,2772.0,107.6602,107.7661,107.6505,107.7661,2772.0
2022-06-23 11:50:00,111.87,111.87,111.75,111.75,33461.0,107.7565,107.7565,107.6409,107.6409,33461.0
2022-06-23 11:55:00,111.68,111.72,111.52,111.52,1299.0,107.5735,107.612,107.4194,107.4194,1299.0
2022-06-23 12:00:00,111.54,111.57,111.17,111.17,8146.0,107.4386,107.4675,107.0822,107.0822,8146.0
2022-06-23 12:05:00,111.14,111.33,111.13,111.23,20043.0,107.0533,107.2364,107.0437,107.14,20043.0
2022-06-23 12:10:00,111.23,111.31,111.15,111.29,5029.0,107.14,107.2171,107.063,107.1978,5029.0
2022-06-23 12:15:00,111.26,111.51,111.23,111.43,9028.0,107.1689,107.4097,107.14,107.3327,9028.0
2022-06-23 12:20:00,111.45,111.55,111.38,111.4,9941.0,107.3519,107.4483,107.2845,107.3038,9941.0
2022-06-23 12:25:00,111.41,111.47,111.35,111.35,9860.0,107.3134,107.3712,107.2556,107.2556,9860.0
2022-06-23 12:30:00,111.37,111.39,111.18,111.18,8070.0,107.2749,107.2942,107.0919,107.0919,8070.0
2022-06-23 12:35:00,111.24,111.24,111.07,111.09,10984.0,107.1497,107.1497,106.9859,107.0052,10984.0
2022-06-23 12:40:00,111.08,111.21,111.06,111.09,39328.0,106.9955,107.1208,106.9763,107.0052,39328.0
2022-06-23 12:45:00,111.08,111.16,110.96,111.09,3794.0,106.9955,107.0726,106.88,107.0052,3794.0
2022-06-23 12:50:00,111.06,111.1,110.84,111.06,17734.0,106.9763,107.0148,106.7644,106.9763,17734.0
2022-06-23 12:55:00,111.02,111.12,110.95,110.96,3335.0,106.9378,107.0341,106.8703,106.88,3335.0
2022-06-23 13:00:00,110.86,110.9,110.77,110.89,11853.0,106.7836,106.8222,106.6969,106.8125,11853.0
2022-06-23 13:05:00,110.87,111.15,110.87,111.11,7959.0,106.7933,107.063,106.7933,107.0244,7959.0
2022-06-23 13:10:00,111.08,111.18,111.05,111.1,5289.0,106.9955,107.0919,106.9667,107.0148,5289.0
2022-06-23 13:15:00,111.12,111.2,111.12,111.14,19381.0,107.0341,107.1111,107.0341,107.0533,19381.0
2022-06-23 13:20:00,111.11,111.27,111.01,111.2,16046.0,107.0244,107.1786,106.9281,107.1111,16046.0
2022-06-23 13:25:00,111.15,111.15,111.04,111.05,21522.0,107.063,107.063,106.957,106.9667,21522.0
2022-06-23 13:30:00,111.16,111.19,111.1,111.11,6847.0,107.0726,107.1015,107.0148,107.0244,6847.0
2022-06-23 13:35:00,111.17,111.2,110.96,111.01,4046.0,107.0822,107.1111,106.88,106.9281,4046.0
2022-06-23 13:40:00,110.96,110.98,110.91,110.98,995.0,106.88,106.8992,106.8318,106.8992,995.0
2022-06-23 13:45:00,110.98,111.12,110.96,111.06,12122.0,106.8992,107.0341,106.88,106.9763,12122.0
2022-06-23 13:50:00,111.15,111.32,111.15,111.29,2393.0,107.063,107.2267,107.063,107.1978,2393.0
2022-06-23 13:55:00,111.31,111.36,111.28,111.36,4463.0,107.2171,107.2653,107.1882,107.2653,4463.0
2022-06-23 14:00:00,111.33,111.42,111.29,111.33,18254.0,107.2364,107.323,107.1978,107.2364,18254.0
2022-06-23 14:05:00,111.36,111.41,111.35,111.37,7473.0,107.2653,107.3134,107.2556,107.2749,7473.0
2022-06-23 14:10:00,111.41,111.43,111.31,111.36,4738.0,107.3134,107.3327,107.2171,107.2653,4738.0
2022-06-23 14:15:00,111.34,111.38,111.26,111.26,3629.0,107.246,107.2845,107.1689,107.1689,3629.0
2022-06-23 14:20:00,111.28,111.42,111.24,111.39,6538.0,107.1882,107.323,107.1497,107.2942,6538.0
2022-06-23 14:25:00,111.39,111.53,111.35,111.49,3619.0,107.2942,107.429,107.2556,107.3905,3619.0
2022-06-23 14:30:00,111.57,111.73,111.57,111.73,4722.0,107.4675,107.6216,107.4675,107.6216,4722.0
2022-06-23 14:35:00,111.71,111.78,111.62,111.67,17502.0,107.6024,107.6698,107.5157,107.5639,17502.0
2022-06-23 14:40:00,111.76,111.76,111.67,111.68,8987.0,107.6505,107.6505,107.5639,107.5735,8987.0
2022-06-23 14:45:00,111.68,111.69,111.59,111.66,7946.0,107.5735,107.5831,107.4868,107.5542,7946.0
2022-06-23 14:50:00,111.68,111.69,111.62,111.67,9064.0,107.5735,107.5831,107.5157,107.5639,9064.0
2022-06-23 14:55:00,111.64,111.71,111.61,111.71,10164.0,107.535,107.6024,107.5061,107.6024,10164.0
2022-06-23 15:00:00,111.66,111.77,111.6,111.76,9547.0,107.5542,107.6602,107.4964,107.6505,9547.0
2022-06-23 15:05:00,111.77,111.86,111.75,111.77,13822.0,107.6602,107.7469,107.6409,107.6602,13822.0
2022-06-23 15:10:00,111.83,111.88,111.79,111.86,21456.0,107.718,107.7661,107.6794,107.7469,21456.0
2022-06-23 15:15:00,111.86,111.87,111.69,111.79,23297.0,107.7469,107.7565,107.5831,107.6794,23297.0
2022-06-23 15:20:00,111.79,111.9,111.77,111.84,23015.0,107.6794,107.7854,107.6602,107.7276,23015.0
2022-06-23 15:25:00,111.84,112.05,111.84,112.0,6786.0,107.7276,107.9299,107.7276,107.8817,6786.0
2022-06-23 15:30:00,112.0,112.37,112.0,112.34,92165.0,107.8817,108.2381,107.8817,108.2092,92165.0
2022-06-23 15:35:00,112.34,112.35,112.18,112.2,71676.0,108.2092,108.2189,108.0551,108.0744,71676.0
2022-06-23 15:40:00,112.2,112.35,112.16,112.23,46222.0,108.0744,108.2189,108.0358,108.1033,46222.0
2022-06-23 15:45:00,112.23,112.44,112.23,112.43,50429.0,108.1033,108.3055,108.1033,108.2959,50429.0
2022-06-23 15:50:00,112.45,112.53,112.24,112.25,57301.0,108.3152,108.3922,108.1129,108.1225,57301.0
2022-06-23 15:55:00,112.24,112.43,112.23,112.34,46365.0,108.1129,108.2959,108.1033,108.2092,46365.0
2022-06-24 09:30:00,113.18,113.9,113.18,113.82,32297.0,109.0183,109.7119,109.0183,109.6348,32297.0
2022-06-24 09:35:00,113.93,113.94,113.65,113.77,11308.0,109.7408,109.7504,109.4711,109.5866,11308.0
2022-06-24 09:40:00,113.75,114.18,113.75,114.17,11062.0,109.5674,109.9816,109.5674,109.9719,11062.0
2022-06-24 09:45:00,114.17,114.35,114.13,114.35,14911.0,109.9719,110.1453,109.9334,110.1453,14911.0
2022-06-24 09:50:00,114.36,114.39,114.26,114.32,10203.0,110.1549,110.1838,110.0586,110.1164,10203.0
2022-06-24 09:55:00,114.33,114.33,114.15,114.25,10120.0,110.126,110.126,109.9527,110.049,10120.0
2022-06-24 10:00:00,114.28,115.09,114.28,114.93,55691.0,110.0779,110.8581,110.0779,110.704,55691.0
2022-06-24 10:05:00,114.94,115.23,114.92,115.22,15084.0,110.7136,110.993,110.6944,110.9833,15084.0
2022-06-24 10:10:00,115.2,115.23,115.01,115.03,19188.0,110.9641,110.993,110.781,110.8003,19188.0
2022-06-24 10:15:00,115.05,115.24,115.05,115.12,7683.0,110.8196,111.0026,110.8196,110.887,7683.0
2022-06-24 10:20:00,115.14,115.33,115.09,115.23,26781.0,110.9063,111.0893,110.8581,110.993,26781.0
2022-06-24 10:25:00,115.22,115.23,115.07,115.13,6910.0,110.9833,110.993,110.8388,110.8966,6910.0
2022-06-24 10:30:00,115.19,115.24,115.1,115.18,6017.0,110.9544,111.0026,110.8677,110.9448,6017.0
2022-06-24 10:35:00,115.2,115.22,115.03,115.08,10274.0,110.9641,110.9833,110.8003,110.8485,10274.0
2022-06-24 10:40:00,115.08,115.1,114.95,115.01,2190.0,110.8485,110.8677,110.7232,110.781,2190.0
2022-06-24 10:45:00,115.0,115.13,114.95,115.12,1720.0,110.7714,110.8966,110.7232,110.887,1720.0
2022-06-24 10:50:00,115.09,115.12,115.03,115.04,16673.0,110.8581,110.887,110.8003,110.8099,16673.0
2022-06-24 10:55:00,115.07,115.19,115.07,115.14,12332.0,110.8388,110.9544,110.8388,110.9063,12332.0
2022-06-24 11:00:00,115.11,115.31,115.11,115.3,5338.0,110.8774,111.07,110.8774,111.0604,5338.0
2022-06-24 11:05:00,115.3,115.33,115.19,115.25,11408.0,111.0604,111.0893,110.9544,111.0122,11408.0
2022-06-24 11:10:00,115.26,115.26,115.1,115.1,39717.0,111.0218,111.0218,110.8677,110.8677,39717.0
2022-06-24 11:15:00,115.08,115.1,114.93,114.93,10114.0,110.8485,110.8677,110.704,110.704,10114.0
2022-06-24 11:20:00,114.92,115.03,114.92,114.97,20930.0,110.6944,110.8003,110.6944,110.7425,20930.0
2022-06-24 11:25:00,114.98,115.15,114.97,115.12,13842.0,110.7521,110.9159,110.7425,110.887,13842.0
2022-06-24 11:30:00,115.14,115.14,115.06,115.07,4731.0,110.9063,110.9063,110.8292,110.8388,4731.0
2022-06-24 11:35:00,115.02,115.13,114.99,115.12,6456.0,110.7907,110.8966,110.7618,110.887,6456.0
2022-06-24 11:40:00,115.1,115.2,115.1,115.14,8057.0,110.8677,110.9641,110.8677,110.9063,8057.0
2022-06-24 11:45:00,115.13,115.14,115.07,115.13,7471.0,110.8966,110.9063,110.8388,110.8966,7471.0
2022-06-24 11:50:00,115.09,115.18,115.06,115.12,38114.0,110.8581,110.9448,110.8292,110.887,38114.0
2022-06-24 11:55:00,115.13,115.18,115.06,115.17,6769.0,110.8966,110.9448,110.8292,110.9352,6769.0
2022-06-24 12:00:00,115.17,115.31,115.14,115.28,4252.0,110.9352,111.07,110.9063,111.0411,4252.0
2022-06-24 12:05:00,115.27,115.31,115.24,115.26,4632.0,111.0315,111.07,111.0026,111.0218,4632.0
2022-06-24 12:10:00,115.25,115.29,115.24,115.27,3715.0,111.0122,111.0507,111.0026,111.0315,3715.0
2022-06-24 12:15:00,115.26,115.34,115.24,115.32,10148.0,111.0218,111.0989,111.0026,111.0796,10148.0
2022-06-24 12:20:00,115.3,115.34,115.17,115.2,8460.0,111.0604,111.0989,110.9352,110.9641,8460.0
2022-06-24 12:25:00,115.24,115.25,115.15,115.17,5235.0,111.0026,111.0122,110.9159,110.9352,5235.0
2022-06-24 12:30:00,115.18,115.2,115.1,115.11,8392.0,110.9448,110.9641,110.8677,110.8774,8392.0
2022-06-24 12:35:00,115.12,115.17,115.1,115.17,1678.0,110.887,110.9352,110.8677,110.9352,1678.0
2022-06-24 12:40:00,115.17,115.29,115.17,115.27,19854.0,110.9352,111.0507,110.9352,111.0315,19854.0
2022-06-24 12:45:00,115.23,115.23,115.15,115.2,3155.0,110.993,110.993,110.9159,110.9641,3155.0
2022-06-24 12:50:00,115.2,115.23,115.18,115.18,6308.0,110.9641,110.993,110.9448,110.9448,6308.0
2022-06-24 12:55:00,115.24,115.3,115.23,115.27,4213.0,111.0026,111.0604,110.993,111.0315,4213.0
2022-06-24 13:00:00,115.27,115.37,115.26,115.33,4943.0,111.0315,111.1278,111.0218,111.0893,4943.0
2022-06-24 13:05:00,115.3,115.35,115.29,115.31,6826.0,111.0604,111.1085,111.0507,111.07,6826.0
2022-06-24 13:10:00,115.32,115.37,115.31,115.36,5714.0,111.0796,111.1278,111.07,111.1182,5714.0
2022-06-24 13:15:00,115.34,115.35,115.24,115.25,13437.0,111.0989,111.1085,111.0026,111.0122,13437.0
2022-06-24 13:20:00,115.25,115.28,115.21,115.24,10436.0,111.0122,111.0411,110.9737,111.0026,10436.0
2022-06-24 13:25:00,115.23,115.26,115.19,115.25,3644.0,110.993,111.0218,110.9544,111.0122,3644.0
2022-06-24 13:30:00,115.23,115.29,115.21,115.27,5755.0,110.993,111.0507,110.9737,111.0315,5755.0
2022-06-24 13:35:00,115.25,115.26,115.18,115.23,8616.0,111.0122,111.0218,110.9448,110.993,8616.0
2022-06-24 13:40:00,115.23,115.33,115.2,115.31,79705.0,110.993,111.0893,110.9641,111.07,79705.0
2022-06-24 13:45:00,115.3,115.31,115.25,115.27,12906.0,111.0604,111.07,111.0122,111.0315,12906.0
2022-06-24 13:50:00,115.27,115.33,115.23,115.23,14878.0,111.0315,111.0893,110.993,110.993,14878.0
2022-06-24 13:55:00,115.2,115.34,115.2,115.23,65429.0,110.9641,111.0989,110.9641,110.993,65429.0
2022-06-24 14:00:00,115.25,115.28,115.21,115.22,53407.0,111.0122,111.0411,110.9737,110.9833,53407.0
2022-06-24 14:05:00,115.23,115.26,115.16,115.18,39415.0,110.993,111.0218,110.9255,110.9448,39415.0
2022-06-24 14:10:00,115.19,115.29,115.19,115.23,7425.0,110.9544,111.0507,110.9544,110.993,7425.0
2022-06-24 14:15:00,115.23,115.29,115.2,115.22,9407.0,110.993,111.0507,110.9641,110.9833,9407.0
2022-06-24 14:20:00,115.26,115.27,115.18,115.21,4946.0,111.0218,111.0315,110.9448,110.9737,4946.0
2022-06-24 14:25:00,115.22,115.31,115.21,115.28,10465.0,110.9833,111.07,110.9737,111.0411,10465.0
2022-06-24 14:30:00,115.27,115.37,115.27,115.37,7071.0,111.0315,111.1278,111.0315,111.1278,7071.0
2022-06-24 14:35:00,115.37,115.37,115.28,115.28,8168.0,111.1278,111.1278,111.0411,111.0411,8168.0
2022-06-24 14:40:00,115.27,115.34,115.25,115.32,11938.0,111.0315,111.0989,111.0122,111.0796,11938.0
2022-06-24 14:45:00,115.3,115.39,115.3,115.38,10237.0,111.0604,111.1471,111.0604,111.1374,10237.0
2022-06-24 14:50:00,115.4,115.4,115.33,115.37,13135.0,111.1567,111.1567,111.0893,111.1278,13135.0
2022-06-24 14:55:00,115.36,115.4,115.34,115.4,1700.0,111.1182,111.1567,111.0989,111.1567,1700.0
2022-06-24 15:00:00,115.4,115.41,115.35,115.39,4493.0,111.1567,111.1663,111.1085,111.1471,4493.0
2022-06-24 15:05:00,115.4,115.4,115.35,115.37,4519.0,111.1567,111.1567,111.1085,111.1278,4519.0
2022-06-24 15:10:00,115.36,115.39,115.32,115.39,12441.0,111.1182,111.1471,111.0796,111.1471,12441.0
2022-06-24 15:15:00,115.41,115.44,115.38,115.41,8723.0,111.1663,111.1952,111.1374,111.1663,8723.0
2022-06-24 15:20:00,115.41,115.44,115.4,115.44,10298.0,111.1663,111.1952,111.1567,111.1952,10298.0
2022-06-24 15:25:00,115.44,115.46,115.37,115.44,9827.0,111.1952,111.2145,111.1278,111.1952,9827.0
2022-06-24 15:30:00,115.45,115.46,115.39,115.39,7620.0,111.2049,111.2145,111.1471,111.1471,7620.0
2022-06-24 15:35:00,115.36,115.54,115.35,115.54,12238.0,111.1182,111.2916,111.1085,111.2916,12238.0
2022-06-24 15:40:00,115.54,115.63,115.52,115.63,17425.0,111.2916,111.3782,111.2723,111.3782,17425.0
2022-06-24 15:45:00,115.62,115.67,115.57,115.6,36822.0,111.3686,111.4168,111.3205,111.3493,36822.0
2022-06-24 15:50:00,115.59,115.9,115.59,115.9,39649.0,111.3397,111.6383,111.3397,111.6383,39649.0
2022-06-24 15:55:00,115.88,116.14,115.82,116.14,38732.0,111.6191,111.8695,111.5613,111.8695,38732.0
2022-06-27 09:30:00,116.35,116.46,115.9,115.9,9204.0,112.0718,112.1777,111.6383,111.6383,9204.0
2022-06-27 09:35:00,115.78,115.84,115.6,115.81,11080.0,111.5227,111.5805,111.3493,111.5516,11080.0
2022-06-27 09:40:00,115.75,115.75,115.51,115.6,4112.0,111.4938,111.4938,111.2627,111.3493,4112.0
2022-06-27 09:45:00,115.52,115.58,115.29,115.41,15675.0,111.2723,111.3301,111.0507,111.1663,15675.0
2022-06-27 09:50:00,115.37,115.66,115.36,115.61,18705.0,111.1278,111.4071,111.1182,111.359,18705.0
2022-06-27 09:55:00,115.58,115.6,115.38,115.42,8103.0,111.3301,111.3493,111.1374,111.176,8103.0
2022-06-27 10:00:00,115.46,115.93,115.46,115.93,8118.0,111.2145,111.6672,111.2145,111.6672,8118.0
2022-06-27 10:05:00,115.86,115.86,115.48,115.6,14772.0,111.5998,111.5998,111.2338,111.3493,14772.0
2022-06-27 10:10:00,115.64,115.64,115.42,115.48,3933.0,111.3879,111.3879,111.176,111.2338,3933.0
2022-06-27 10:15:00,115.54,115.61,115.33,115.53,104351.0,111.2916,111.359,111.0893,111.2819,104351.0
2022-06-27 10:20:00,115.56,115.75,115.45,115.45,3704.0,111.3108,111.4938,111.2049,111.2049,3704.0
2022-06-27 10:25:00,115.49,115.58,115.39,115.47,10091.0,111.2434,111.3301,111.1471,111.2241,10091.0
2022-06-27 10:30:00,115.57,115.7,115.56,115.7,11507.0,111.3205,111.4457,111.3108,111.4457,11507.0
2022-06-27 10:35:00,115.68,115.72,115.58,115.71,2475.0,111.4264,111.4649,111.3301,111.4553,2475.0
2022-06-27 10:40:00,115.7,115.87,115.63,115.85,8662.0,111.4457,111.6094,111.3782,111.5902,8662.0
2022-06-27 10:45:00,115.78,115.93,115.73,115.91,4927.0,111.5227,111.6672,111.4746,111.6479,4927.0
2022-06-27 10:50:00,115.97,116.13,115.95,116.08,12931.0,111.7057,111.8599,111.6865,111.8117,12931.0
2022-06-27 10:55:00,116.09,116.24,116.08,116.1,3561.0,111.8213,111.9658,111.8117,111.831,3561.0
2022-06-27 11:00:00,116.14,116.14,116.0,116.0,2194.0,111.8695,111.8695,111.7346,111.7346,2194.0
2022-06-27 11:05:00,116.02,116.03,115.98,115.99,1553.0,111.7539,111.7635,111.7154,111.725,1553.0
2022-06-27 11:10:00,115.87,115.98,115.85,115.92,8025.0,111.6094,111.7154,111.5902,111.6576,8025.0
2022-06-27 11:15:00,115.92,116.07,115.9,116.07,7813.0,111.6576,111.8021,111.6383,111.8021,7813.0
2022-06-27 11:20:00,116.06,116.31,116.05,116.31,6192.0,111.7924,112.0332,111.7828,112.0332,6192.0
2022-06-27 11:25:00,116.37,116.37,116.3,116.31,4809.0,112.091,112.091,112.0236,112.0332,4809.0
2022-06-27 11:30:00,116.28,116.28,116.14,116.15,7439.0,112.0043,112.0043,111.8695,111.8791,7439.0
2022-06-27 11:35:00,116.13,116.17,116.04,116.15,6017.0,111.8599,111.8984,111.7732,111.8791,6017.0
2022-06-27 11:40:00,116.19,116.32,116.19,116.24,5746.0,111.9177,112.0429,111.9177,111.9658,5746.0
2022-06-27 11:45:00,116.34,116.34,116.2,116.27,2963.0,112.0621,112.0621,111.9273,111.9947,2963.0
2022-06-27 11:50:00,116.2,116.21,116.12,116.13,4793.0,111.9273,111.9369,111.8502,111.8599,4793.0
2022-06-27 11:55:00,116.15,116.18,116.05,116.13,2093.0,111.8791,111.908,111.7828,111.8599,2093.0
2022-06-27 12:00:00,116.11,116.12,115.88,115.88,8588.0,111.8406,111.8502,111.6191,111.6191,8588.0
2022-06-27 12:05:00,115.92,115.96,115.89,115.94,1935.0,111.6576,111.6961,111.6287,111.6768,1935.0
2022-06-27 12:10:00,115.92,115.95,115.89,115.95,2242.0,111.6576,111.6865,111.6287,111.6865,2242.0
2022-06-27 12:15:00,115.9,115.95,115.83,115.94,1673.0,111.6383,111.6865,111.5709,111.6768,1673.0
2022-06-27 12:20:00,115.99,116.01,115.93,115.93,1891.0,111.725,111.7443,111.6672,111.6672,1891.0
2022-06-27 12:25:00,115.79,115.79,115.68,115.7,2214.0,111.5324,111.5324,111.4264,111.4457,2214.0
2022-06-27 12:30:00,115.68,115.68,115.56,115.63,6224.0,111.4264,111.4264,111.3108,111.3782,6224.0
2022-06-27 12:35:00,115.59,115.73,115.59,115.72,6521.0,111.3397,111.4746,111.3397,111.4649,6521.0
2022-06-27 12:40:00,115.7,115.84,115.7,115.84,2632.0,111.4457,111.5805,111.4457,111.5805,2632.0
2022-06-27 12:45:00,115.8,115.88,115.75,115.87,1908.0,111.542,111.6191,111.4938,111.6094,1908.0
2022-06-27 12:50:00,115.92,115.97,115.91,115.95,1300.0,111.6576,111.7057,111.6479,111.6865,1300.0
2022-06-27 12:55:00,115.93,115.96,115.86,115.96,1727.0,111.6672,111.6961,111.5998,111.6961,1727.0
2022-06-27 13:00:00,115.98,115.98,115.77,115.81,67720.0,111.7154,111.7154,111.5131,111.5516,67720.0
2022-06-27 13:05:00,115.76,115.81,115.69,115.81,3108.0,111.5035,111.5516,111.436,111.5516,3108.0
2022-06-27 13:10:00,115.84,115.95,115.81,115.94,3693.0,111.5805,111.6865,111.5516,111.6768,3693.0
2022-06-27 13:15:00,115.96,115.97,115.84,115.94,6643.0,111.6961,111.7057,111.5805,111.6768,6643.0
2022-06-27 13:20:00,115.87,115.96,115.84,115.9,4891.0,111.6094,111.6961,111.5805,111.6383,4891.0
2022-06-27 13:25:00,115.91,115.91,115.81,115.87,4811.0,111.6479,111.6479,111.5516,111.6094,4811.0
2022-06-27 13:30:00,115.84,115.85,115.74,115.74,36538.0,111.5805,111.5902,111.4842,111.4842,36538.0
2022-06-27 13:35:00,115.71,115.83,115.7,115.79,10336.0,111.4553,111.5709,111.4457,111.5324,10336.0
2022-06-27 13:40:00,115.76,115.79,115.61,115.65,12027.0,111.5035,111.5324,111.359,111.3975,12027.0
2022-06-27 13:45:00,115.63,115.65,115.51,115.51,1883.0,111.3782,111.3975,111.2627,111.2627,1883.0
2022-06-27 13:50:00,115.56,115.67,115.56,115.64,4877.0,111.3108,111.4168,111.3108,111.3879,4877.0
2022-06-27 13:55:00,115.64,115.64,115.56,115.58,10634.0,111.3879,111.3879,111.3108,111.3301,10634.0
2022-06-27 14:00:00,115.59,115.63,115.48,115.63,10458.0,111.3397,111.3782,111.2338,111.3782,10458.0
2022-06-27 14:05:00,115.57,115.59,115.5,115.57,1896.0,111.3205,111.3397,111.253,111.3205,1896.0
2022-06-27 14:10:00,115.57,115.68,115.51,115.68,19594.0,111.3205,111.4264,111.2627,111.4264,19594.0
2022-06-27 14:15:00,115.67,115.8,115.67,115.8,1221.0,111.4168,111.542,111.4168,111.542,1221.0
2022-06-27 14:20:00,115.81,115.81,115.73,115.74,2246.0,111.5516,111.5516,111.4746,111.4842,2246.0
2022-06-27 14:25:00,115.75,115.75,115.62,115.64,12384.0,111.4938,111.4938,111.3686,111.3879,12384.0
2022-06-27 14:30:00,115.6,115.76,115.59,115.76,2931.0,111.3493,111.5035,111.3397,111.5035,2931.0
2022-06-27 14:35:00,115.77,115.89,115.74,115.85,10647.0,111.5131,111.6287,111.4842,111.5902,10647.0
2022-06-27 14:40:00,115.86,115.86,115.72,115.77,5267.0,111.5998,111.5998,111.4649,111.5131,5267.0
2022-06-27 14:45:00,115.75,115.83,115.69,115.83,2103.0,111.4938,111.5709,111.436,111.5709,2103.0
2022-06-27 14:50:00,115.78,115.79,115.67,115.71,2008.0,111.5227,111.5324,111.4168,111.4553,2008.0
2022-06-27 14:55:00,115.68,115.77,115.65,115.66,10659.0,111.4264,111.5131,111.3975,111.4071,10659.0
2022-06-27 15:00:00,115.61,115.68,115.42,115.44,14408.0,111.359,111.4264,111.176,111.1952,14408.0
2022-06-27 15:05:00,115.38,115.6,115.3,115.6,13535.0,111.1374,111.3493,111.0604,111.3493,13535.0
2022-06-27 15:10:00,115.56,115.77,115.55,115.75,16617.0,111.3108,111.5131,111.3012,111.4938,16617.0
2022-06-27 15:15:00,115.78,115.79,115.72,115.79,2812.0,111.5227,111.5324,111.4649,111.5324,2812.0
2022-06-27 15:20:00,115.79,115.79,115.68,115.68,3626.0,111.5324,111.5324,111.4264,111.4264,3626.0
2022-06-27 15:25:00,115.7,115.8,115.63,115.7,12855.0,111.4457,111.542,111.3782,111.4457,12855.0
2022-06-27 15:30:00,115.65,115.68,115.52,115.52,82761.0,111.3975,111.4264,111.2723,111.2723,82761.0
2022-06-27 15:35:00,115.53,115.54,115.34,115.39,35290.0,111.2819,111.2916,111.0989,111.1471,35290.0
2022-06-27 15:40:00,115.39,115.67,115.36,115.67,36978.0,111.1471,111.4168,111.1182,111.4168,36978.0
2022-06-27 15:45:00,115.65,115.75,115.52,115.63,37058.0,111.3975,111.4938,111.2723,111.3782,37058.0
2022-06-27 15:50:00,115.64,115.64,115.2,115.31,57983.0,111.3879,111.3879,110.9641,111.07,57983.0
2022-06-27 15:55:00,115.34,115.58,115.3,115.58,68047.0,111.0989,111.3301,111.0604,111.3301,68047.0
2022-06-28 09:30:00,115.91,116.5,115.78,116.5,12379.0,111.6479,112.2163,111.5227,112.2163,12379.0
2022-06-28 09:35:00,116.52,116.62,116.36,116.55,4733.0,112.2355,112.3318,112.0814,112.2644,4733.0
2022-06-28 09:40:00,116.48,116.55,116.34,116.41,5629.0,112.197,112.2644,112.0621,112.1296,5629.0
2022-06-28 09:45:00,116.37,116.37,116.18,116.31,8140.0,112.091,112.091,111.908,112.0332,8140.0
2022-06-28 09:50:00,116.41,116.44,116.34,116.38,3012.0,112.1296,112.1585,112.0621,112.1007,3012.0
2022-06-28 09:55:00,116.4,116.4,115.97,116.04,9111.0,112.1199,112.1199,111.7057,111.7732,9111.0
2022-06-28 10:00:00,116.03,116.17,115.76,115.76,9581.0,111.7635,111.8984,111.5035,111.5035,9581.0
2022-06-28 10:05:00,115.76,115.76,115.4,115.51,6593.0,111.5035,111.5035,111.1567,111.2627,6593.0
2022-06-28 10:10:00,115.45,115.64,115.44,115.61,8525.0,111.2049,111.3879,111.1952,111.359,8525.0
2022-06-28 10:15:00,115.59,115.61,115.47,115.5,6204.0,111.3397,111.359,111.2241,111.253,6204.0
2022-06-28 10:20:00,115.43,115.48,115.19,115.28,8243.0,111.1856,111.2338,110.9544,111.0411,8243.0
2022-06-28 10:25:00,115.35,115.4,115.26,115.26,7102.0,111.1085,111.1567,111.0218,111.0218,7102.0
2022-06-28 10:30:00,115.24,115.24,114.9,115.02,6630.0,111.0026,111.0026,110.6751,110.7907,6630.0
2022-06-28 10:35:00,114.96,115.11,114.95,115.06,22941.0,110.7329,110.8774,110.7232,110.8292,22941.0
2022-06-28 10:40:00,115.05,115.08,114.85,115.08,17863.0,110.8196,110.8485,110.6269,110.8485,17863.0
2022-06-28 10:45:00,115.02,115.04,114.74,114.89,21841.0,110.7907,110.8099,110.521,110.6655,21841.0
2022-06-28 10:50:00,114.86,114.88,114.71,114.82,9562.0,110.6366,110.6558,110.4921,110.598,9562.0
2022-06-28 10:55:00,114.84,115.02,114.84,115.0,15501.0,110.6173,110.7907,110.6173,110.7714,15501.0
2022-06-28 11:00:00,114.96,115.05,114.87,114.98,13702.0,110.7329,110.8196,110.6462,110.7521,13702.0
2022-06-28 11:05:00,114.99,114.99,114.92,114.95,682.0,110.7618,110.7618,110.6944,110.7232,682.0
2022-06-28 11:10:00,114.87,114.95,114.8,114.89,1880.0,110.6462,110.7232,110.5788,110.6655,1880.0
2022-06-28 11:15:00,114.69,114.72,114.67,114.7,3240.0,110.4728,110.5017,110.4535,110.4824,3240.0
2022-06-28 11:20:00,114.7,114.7,114.45,114.45,3272.0,110.4824,110.4824,110.2416,110.2416,3272.0
2022-06-28 11:25:00,114.42,114.42,114.12,114.12,9459.0,110.2127,110.2127,109.9238,109.9238,9459.0
2022-06-28 11:30:00,114.11,114.24,114.11,114.2,3455.0,109.9141,110.0394,109.9141,110.0008,3455.0
2022-06-28 11:35:00,114.18,114.18,113.88,113.89,5581.0,109.9816,109.9816,109.6926,109.7022,5581.0
2022-06-28 11:40:00,113.9,113.91,113.68,113.69,6171.0,109.7119,109.7215,109.4999,109.5096,6171.0
2022-06-28 11:45:00,113.66,113.78,113.66,113.73,4725.0,109.4807,109.5963,109.4807,109.5481,4725.0
2022-06-28 11:50:00,113.72,113.72,113.52,113.53,9764.0,109.5385,109.5385,109.3458,109.3555,9764.0
2022-06-28 11:55:00,113.53,113.58,113.4,113.49,4796.0,109.3555,109.4036,109.2302,109.3169,4796.0
2022-06-28 12:00:00,113.45,113.5,113.33,113.37,4562.0,109.2784,109.3266,109.1628,109.2013,4562.0
2022-06-28 12:05:00,113.25,113.48,113.25,113.48,1205.0,109.0858,109.3073,109.0858,109.3073,1205.0
2022-06-28 12:10:00,113.45,113.64,113.44,113.56,3356.0,109.2784,109.4614,109.2688,109.3844,3356.0
2022-06-28 12:15:00,113.51,113.55,113.36,113.55,1991.0,109.3362,109.3747,109.1917,109.3747,1991.0
2022-06-28 12:20:00,113.63,113.75,113.63,113.75,6581.0,109.4518,109.5674,109.4518,109.5674,6581.0
2022-06-28 12:25:00,113.76,113.87,113.75,113.86,3810.0,109.577,109.683,109.5674,109.6733,3810.0
2022-06-28 12:30:00,113.84,113.85,113.65,113.65,4460.0,109.6541,109.6637,109.4711,109.4711,4460.0
2022-06-28 12:35:00,113.76,113.83,113.76,113.8,1108.0,109.577,109.6444,109.577,109.6155,1108.0
2022-06-28 12:40:00,113.86,113.96,113.86,113.95,1592.0,109.6733,109.7697,109.6733,109.76,1592.0
2022-06-28 12:45:00,113.94,114.04,113.87,113.87,2351.0,109.7504,109.8467,109.683,109.683,2351.0
2022-06-28 12:50:00,113.85,113.85,113.68,113.68,2507.0,109.6637,109.6637,109.4999,109.4999,2507.0
2022-06-28 12:55:00,113.69,113.81,113.67,113.74,15175.0,109.5096,109.6252,109.4903,109.5577,15175.0
2022-06-28 13:00:00,113.7,113.73,113.5,113.58,84757.0,109.5192,109.5481,109.3266,109.4036,84757.0
2022-06-28 13:05:00,113.59,113.59,113.27,113.28,9797.0,109.4133,109.4133,109.105,109.1147,9797.0
2022-06-28 13:10:00,113.28,113.36,113.19,113.28,17660.0,109.1147,109.1917,109.028,109.1147,17660.0
2022-06-28 13:15:00,113.24,113.37,113.24,113.28,8446.0,109.0761,109.2013,109.0761,109.1147,8446.0
2022-06-28 13:20:00,113.28,113.36,113.17,113.36,5840.0,109.1147,109.1917,109.0087,109.1917,5840.0
2022-06-28 13:25:00,113.33,113.46,113.24,113.44,13892.0,109.1628,109.288,109.0761,109.2688,13892.0
2022-06-28 13:30:00,113.43,113.45,113.33,113.33,3713.0,109.2591,109.2784,109.1628,109.1628,3713.0
2022-06-28 13:35:00,113.31,113.32,113.17,113.22,8629.0,109.1436,109.1532,109.0087,109.0569,8629.0
2022-06-28 13:40:00,113.2,113.36,113.17,113.31,4896.0,109.0376,109.1917,109.0087,109.1436,4896.0
2022-06-28 13:45:00,113.31,113.39,113.29,113.33,8301.0,109.1436,109.2206,109.1243,109.1628,8301.0
2022-06-28 13:50:00,113.34,113.42,113.3,113.31,4949.0,109.1724,109.2495,109.1339,109.1436,4949.0
2022-06-28 13:55:00,113.34,113.38,113.31,113.31,10723.0,109.1724,109.211,109.1436,109.1436,10723.0
2022-06-28 14:00:00,113.3,113.53,113.29,113.29,7424.0,109.1339,109.3555,109.1243,109.1243,7424.0
2022-06-28 14:05:00,113.31,113.31,113.16,113.16,4998.0,109.1436,109.1436,108.9991,108.9991,4998.0
2022-06-28 14:10:00,113.14,113.18,112.97,112.99,8159.0,108.9798,109.0183,108.8161,108.8353,8159.0
2022-06-28 14:15:00,112.98,113.03,112.87,112.89,7904.0,108.8257,108.8738,108.7197,108.739,7904.0
2022-06-28 14:20:00,112.86,112.92,112.83,112.83,4230.0,108.7101,108.7679,108.6812,108.6812,4230.0
2022-06-28 14:25:00,112.84,112.94,112.82,112.94,7489.0,108.6908,108.7872,108.6716,108.7872,7489.0
2022-06-28 14:30:00,112.92,112.92,112.73,112.73,4247.0,108.7679,108.7679,108.5849,108.5849,4247.0
2022-06-28 14:35:00,112.73,112.75,112.65,112.67,8232.0,108.5849,108.6041,108.5078,108.5271,8232.0
2022-06-28 14:40:00,112.66,112.76,112.6,112.76,43466.0,108.5175,108.6138,108.4597,108.6138,43466.0
2022-06-28 14:45:00,112.75,113.01,112.73,113.0,27345.0,108.6041,108.8546,108.5849,108.845,27345.0
2022-06-28 14:50:00,112.99,112.99,112.89,112.94,14472.0,108.8353,108.8353,108.739,108.7872,14472.0
2022-06-28 14:55:00,112.95,113.0,112.85,112.87,6047.0,108.7968,108.845,108.7005,108.7197,6047.0
2022-06-28 15:00:00,112.85,112.96,112.7,112.7,5219.0,108.7005,108.8064,108.556,108.556,5219.0
2022-06-28 15:05:00,112.72,112.72,112.59,112.68,12311.0,108.5752,108.5752,108.45,108.5367,12311.0
2022-06-28 15:10:00,112.7,112.79,112.6,112.66,12819.0,108.556,108.6427,108.4597,108.5175,12819.0
2022-06-28 15:15:00,112.7,112.83,112.66,112.83,6081.0,108.556,108.6812,108.5175,108.6812,6081.0
2022-06-28 15:20:00,112.81,112.97,112.73,112.96,6637.0,108.6619,108.8161,108.5849,108.8064,6637.0
2022-06-28 15:25:00,112.96,112.96,112.72,112.85,5527.0,108.8064,108.8064,108.5752,108.7005,5527.0
2022-06-28 15:30:00,112.78,112.93,112.75,112.76,8101.0,108.633,108.7775,108.6041,108.6138,8101.0
2022-06-28 15:35:00,112.79,112.86,112.72,112.85,10767.0,108.6427,108.7101,108.5752,108.7005,10767.0
2022-06-28 15:40:00,112.86,112.88,112.67,112.69,15054.0,108.7101,108.7294,108.5271,108.5463,15054.0
2022-06-28 15:45:00,112.71,112.76,112.58,112.7,12244.0,108.5656,108.6138,108.4404,108.556,12244.0
2022-06-28 15:50:00,112.67,112.77,112.55,112.77,33412.0,108.5271,108.6234,108.4115,108.6234,33412.0
2022-06-28 15:55:00,112.75,112.75,112.55,112.6,26133.0,108.6041,108.6041,108.4115,108.4597,26133.0
2022-06-29 09:30:00,112.75,112.77,112.07,112.1,25617.0,108.6041,108.6234,107.9491,107.978,25617.0
2022-06-29 09:35:00,112.08,112.22,111.94,111.96,9259.0,107.9588,108.0936,107.8239,107.8432,9259.0
2022-06-29 09:40:00,111.88,112.07,111.79,111.94,10413.0,107.7661,107.9491,107.6794,107.8239,10413.0
2022-06-29 09:45:00,111.92,112.12,111.75,112.12,8683.0,107.8047,107.9973,107.6409,107.9973,8683.0
2022-06-29 09:50:00,112.08,112.88,112.07,112.77,9582.0,107.9588,108.7294,107.9491,108.6234,9582.0
2022-06-29 09:55:00,112.67,112.75,112.58,112.62,9904.0,108.5271,108.6041,108.4404,108.4789,9904.0
2022-06-29 10:00:00,112.51,113.04,112.51,112.92,8458.0,108.373,108.8835,108.373,108.7679,8458.0
2022-06-29 10:05:00,112.93,112.93,112.7,112.71,7699.0,108.7775,108.7775,108.556,108.5656,7699.0
2022-06-29 10:10:00,112.74,112.92,112.74,112.81,5146.0,108.5945,108.7679,108.5945,108.6619,5146.0
2022-06-29 10:15:00,112.68,112.7,112.22,112.27,10380.0,108.5367,108.556,108.0936,108.1418,10380.0
2022-06-29 10:20:00,112.26,112.42,112.26,112.42,4223.0,108.1322,108.2863,108.1322,108.2863,4223.0
2022-06-29 10:25:00,112.39,112.78,112.39,112.64,1965.0,108.2574,108.633,108.2574,108.4982,1965.0
2022-06-29 10:30:00,112.71,113.01,112.61,112.78,8109.0,108.5656,108.8546,108.4693,108.633,8109.0
2022-06-29 10:35:00,112.76,112.76,112.44,112.71,2197.0,108.6138,108.6138,108.3055,108.5656,2197.0
2022-06-29 10:40:00,112.83,113.02,112.81,112.97,4156.0,108.6812,108.8642,108.6619,108.8161,4156.0
2022-06-29 10:45:00,113.01,113.02,112.84,112.88,1900.0,108.8546,108.8642,108.6908,108.7294,1900.0
2022-06-29 10:50:00,112.91,113.04,112.73,112.73,7054.0,108.7583,108.8835,108.5849,108.5849,7054.0
2022-06-29 10:55:00,112.85,112.86,112.66,112.7,8108.0,108.7005,108.7101,108.5175,108.556,8108.0
2022-06-29 11:00:00,112.72,112.72,112.49,112.52,2289.0,108.5752,108.5752,108.3537,108.3826,2289.0
2022-06-29 11:05:00,112.42,112.6,112.35,112.58,21921.0,108.2863,108.4597,108.2189,108.4404,21921.0
2022-06-29 11:10:00,112.58,112.58,112.38,112.38,1520.0,108.4404,108.4404,108.2477,108.2477,1520.0
2022-06-29 11:15:00,112.47,112.52,112.33,112.33,5008.0,108.3344,108.3826,108.1996,108.1996,5008.0
2022-06-29 11:20:00,112.25,112.26,112.09,112.12,12373.0,108.1225,108.1322,107.9684,107.9973,12373.0
2022-06-29 11:25:00,112.21,112.37,112.21,112.34,19226.0,108.084,108.2381,108.084,108.2092,19226.0
2022-06-29 11:30:00,112.28,112.49,112.28,112.44,1676.0,108.1514,108.3537,108.1514,108.3055,1676.0
2022-06-29 11:35:00,112.48,112.67,112.48,112.61,19979.0,108.3441,108.5271,108.3441,108.4693,19979.0
2022-06-29 11:40:00,112.65,112.66,112.42,112.5,3274.0,108.5078,108.5175,108.2863,108.3633,3274.0
2022-06-29 11:45:00,112.42,112.57,112.33,112.4,13510.0,108.2863,108.4308,108.1996,108.267,13510.0
2022-06-29 11:50:00,112.37,112.59,112.37,112.59,5491.0,108.2381,108.45,108.2381,108.45,5491.0
2022-06-29 11:55:00,112.57,112.59,112.39,112.46,15437.0,108.4308,108.45,108.2574,108.3248,15437.0
2022-06-29 12:00:00,112.47,112.52,112.36,112.45,3297.0,108.3344,108.3826,108.2285,108.3152,3297.0
2022-06-29 12:05:00,112.45,112.45,112.25,112.29,49851.0,108.3152,108.3152,108.1225,108.1611,49851.0
2022-06-29 12:10:00,112.23,112.25,112.05,112.13,13712.0,108.1033,108.1225,107.9299,108.0069,13712.0
2022-06-29 12:15:00,112.13,112.18,112.13,112.16,74551.0,108.0069,108.0551,108.0069,108.0358,74551.0
2022-06-29 12:20:00,112.23,112.23,111.94,111.94,15541.0,108.1033,108.1033,107.8239,107.8239,15541.0
2022-06-29 12:25:00,111.93,111.94,111.86,111.86,9273.0,107.8143,107.8239,107.7469,107.7469,9273.0
2022-06-29 12:30:00,111.88,112.03,111.88,111.96,39721.0,107.7661,107.9106,107.7661,107.8432,39721.0
2022-06-29 12:35:00,111.97,112.3,111.97,112.24,29327.0,107.8528,108.1707,107.8528,108.1129,29327.0
2022-06-29 12:40:00,112.21,112.24,112.14,112.2,28715.0,108.084,108.1129,108.0166,108.0744,28715.0
2022-06-29 12:45:00,112.2,112.27,112.11,112.12,10074.0,108.0744,108.1418,107.9877,107.9973,10074.0
2022-06-29 12:50:00,112.1,112.19,112.06,112.09,12887.0,107.978,108.0647,107.9395,107.9684,12887.0
2022-06-29 12:55:00,112.1,112.21,112.05,112.18,9841.0,107.978,108.084,107.9299,108.0551,9841.0
2022-06-29 13:00:00,112.18,112.25,112.13,112.14,12689.0,108.0551,108.1225,108.0069,108.0166,12689.0
2022-06-29 13:05:00,112.18,112.33,112.12,112.31,10001.0,108.0551,108.1996,107.9973,108.1803,10001.0
2022-06-29 13:10:00,112.37,112.4,112.0,112.0,5732.0,108.2381,108.267,107.8817,107.8817,5732.0
2022-06-29 13:15:00,111.99,112.0,111.94,111.98,21225.0,107.8721,107.8817,107.8239,107.8625,21225.0
2022-06-29 13:20:00,111.94,111.99,111.91,111.92,5712.0,107.8239,107.8721,107.795,107.8047,5712.0
2022-06-29 13:25:00,111.92,112.21,111.9,112.14,31460.0,107.8047,108.084,107.7854,108.0166,31460.0
2022-06-29 13:30:00,112.16,112.16,112.02,112.08,15681.0,108.0358,108.0358,107.901,107.9588,15681.0
2022-06-29 13:35:00,112.1,112.24,112.09,112.23,15368.0,107.978,108.1129,107.9684,108.1033,15368.0
2022-06-29 13:40:00,112.23,112.34,112.2,112.31,15781.0,108.1033,108.2092,108.0744,108.1803,15781.0
2022-06-29 13:45:00,112.33,112.36,112.26,112.27,8622.0,108.1996,108.2285,108.1322,108.1418,8622.0
2022-06-29 13:50:00,112.27,112.37,112.26,112.31,4739.0,108.1418,108.2381,108.1322,108.1803,4739.0
2022-06-29 13:55:00,112.33,112.48,112.32,112.45,13465.0,108.1996,108.3441,108.19,108.3152,13465.0
2022-06-29 14:00:00,112.45,112.67,112.4,112.67,63066.0,108.3152,108.5271,108.267,108.5271,63066.0
2022-06-29 14:05:00,112.68,112.72,112.58,112.62,9060.0,108.5367,108.5752,108.4404,108.4789,9060.0
2022-06-29 14:10:00,112.61,112.65,112.55,112.59,9032.0,108.4693,108.5078,108.4115,108.45,9032.0
2022-06-29 14:15:00,112.59,112.66,112.57,112.59,13346.0,108.45,108.5175,108.4308,108.45,13346.0
2022-06-29 14:20:00,112.57,112.58,112.45,112.47,8808.0,108.4308,108.4404,108.3152,108.3344,8808.0
2022-06-29 14:25:00,112.47,112.57,112.41,112.55,12598.0,108.3344,108.4308,108.2766,108.4115,12598.0
2022-06-29 14:30:00,112.56,112.57,112.38,112.43,8039.0,108.4211,108.4308,108.2477,108.2959,8039.0
2022-06-29 14:35:00,112.37,112.4,112.32,112.32,6249.0,108.2381,108.267,108.19,108.19,6249.0
2022-06-29 14:40:00,112.31,112.33,112.16,112.16,6682.0,108.1803,108.1996,108.0358,108.0358,6682.0
2022-06-29 14:45:00,112.15,112.2,112.09,112.15,20881.0,108.0262,108.0744,107.9684,108.0262,20881.0
2022-06-29 14:50:00,112.12,112.21,112.1,112.21,18828.0,107.9973,108.084,107.978,108.084,18828.0
2022-06-29 14:55:00,112.23,112.29,112.19,112.22,14634.0,108.1033,108.1611,108.0647,108.0936,14634.0
2022-06-29 15:00:00,112.19,112.26,112.05,112.14,12154.0,108.0647,108.1322,107.9299,108.0166,12154.0
2022-06-29 15:05:00,112.21,112.36,112.18,112.35,30028.0,108.084,108.2285,108.0551,108.2189,30028.0
2022-06-29 15:10:00,112.35,112.35,112.2,112.29,18754.0,108.2189,108.2189,108.0744,108.1611,18754.0
2022-06-29 15:15:00,112.27,112.49,112.22,112.34,37581.0,108.1418,108.3537,108.0936,108.2092,37581.0
2022-06-29 15:20:00,112.34,112.51,112.34,112.5,25657.0,108.2092,108.373,108.2092,108.3633,25657.0
2022-06-29 15:25:00,112.5,112.68,112.48,112.67,35005.0,108.3633,108.5367,108.3441,108.5271,35005.0
2022-06-29 15:30:00,112.67,112.67,112.3,112.33,17677.0,108.5271,108.5271,108.1707,108.1996,17677.0
2022-06-29 15:35:00,112.32,112.39,112.23,112.32,25619.0,108.19,108.2574,108.1033,108.19,25619.0
2022-06-29 15:40:00,112.33,112.35,112.23,112.29,14706.0,108.1996,108.2189,108.1033,108.1611,14706.0
2022-06-29 15:45:00,112.32,112.36,112.18,112.23,15721.0,108.19,108.2285,108.0551,108.1033,15721.0
2022-06-29 15:50:00,112.31,112.39,112.13,112.25,32635.0,108.1803,108.2574,108.0069,108.1225,32635.0
2022-06-29 15:55:00,112.34,112.53,112.29,112.41,18762.0,108.2092,108.3922,108.1611,108.2766,18762.0
2022-06-30 09:30:00,111.33,111.5,111.09,111.26,18570.0,107.2364,107.4001,107.0052,107.1689,18570.0
2022-06-30 09:35:00,111.14,111.23,110.75,110.75,23385.0,107.0533,107.14,106.6777,106.6777,23385.0
2022-06-30 09:40:00,110.75,110.93,110.68,110.79,19191.0,106.6777,106.8511,106.6103,106.7162,19191.0
2022-06-30 09:45:00,110.9,110.91,110.62,110.79,14688.0,106.8222,106.8318,106.5525,106.7162,14688.0
2022-06-30 09:50:00,110.78,110.8,110.56,110.56,8856.0,106.7066,106.7258,106.4947,106.4947,8856.0
2022-06-30 09:55:00,110.52,110.58,110.38,110.5,6121.0,106.4561,106.5139,106.3213,106.4369,6121.0
2022-06-30 10:00:00,110.48,110.5,110.3,110.37,15541.0,106.4176,106.4369,106.2442,106.3117,15541.0
2022-06-30 10:05:00,110.34,110.48,110.33,110.4,11520.0,106.2828,106.4176,106.2731,106.3406,11520.0
2022-06-30 10:10:00,110.37,110.57,110.37,110.57,5999.0,106.3117,106.5043,106.3117,106.5043,5999.0
2022-06-30 10:15:00,110.67,110.73,110.57,110.59,4798.0,106.6006,106.6584,106.5043,106.5236,4798.0
2022-06-30 10:20:00,110.56,110.62,110.52,110.58,3055.0,106.4947,106.5525,106.4561,106.5139,3055.0
2022-06-30 10:25:00,110.66,110.66,110.52,110.57,4785.0,106.591,106.591,106.4561,106.5043,4785.0
2022-06-30 10:30:00,110.56,111.1,110.56,111.07,11976.0,106.4947,107.0148,106.4947,106.9859,11976.0
2022-06-30 10:35:00,111.11,111.11,110.89,110.93,13916.0,107.0244,107.0244,106.8125,106.8511,13916.0
2022-06-30 10:40:00,110.8,110.87,110.77,110.82,3415.0,106.7258,106.7933,106.6969,106.7451,3415.0
2022-06-30 10:45:00,110.79,110.89,110.76,110.89,7582.0,106.7162,106.8125,106.6873,106.8125,7582.0
2022-06-30 10:50:00,110.87,111.22,110.87,111.18,5312.0,106.7933,107.1304,106.7933,107.0919,5312.0
2022-06-30 10:55:00,111.16,111.38,111.16,111.38,3600.0,107.0726,107.2845,107.0726,107.2845,3600.0
2022-06-30 11:00:00,111.35,111.35,111.09,111.16,8448.0,107.2556,107.2556,107.0052,107.0726,8448.0
2022-06-30 11:05:00,111.25,111.53,111.22,111.53,9133.0,107.1593,107.429,107.1304,107.429,9133.0
2022-06-30 11:10:00,111.52,111.53,111.37,111.47,4362.0,107.4194,107.429,107.2749,107.3712,4362.0
2022-06-30 11:15:00,111.49,111.53,111.41,111.44,6330.0,107.3905,107.429,107.3134,107.3423,6330.0
2022-06-30 11:20:00,111.44,111.72,111.42,111.69,9137.0,107.3423,107.612,107.323,107.5831,9137.0
2022-06-30 11:25:00,111.71,111.97,111.7,111.81,13365.0,107.6024,107.8528,107.5928,107.6987,13365.0
2022-06-30 11:30:00,111.82,111.86,111.64,111.66,5112.0,107.7083,107.7469,107.535,107.5542,5112.0
2022-06-30 11:35:00,111.67,111.72,111.57,111.72,2077.0,107.5639,107.612,107.4675,107.612,2077.0
2022-06-30 11:40:00,111.72,111.84,111.69,111.82,6496.0,107.612,107.7276,107.5831,107.7083,6496.0
2022-06-30 11:45:00,111.77,112.01,111.77,111.98,14484.0,107.6602,107.8914,107.6602,107.8625,14484.0
2022-06-30 11:50:00,111.9,111.96,111.84,111.96,7873.0,107.7854,107.8432,107.7276,107.8432,7873.0
2022-06-30 11:55:00,111.95,112.08,111.84,112.07,14891.0,107.8336,107.9588,107.7276,107.9491,14891.0
2022-06-30 12:00:00,112.04,112.09,111.95,111.95,5067.0,107.9203,107.9684,107.8336,107.8336,5067.0
2022-06-30 12:05:00,111.94,111.94,111.71,111.74,11559.0,107.8239,107.8239,107.6024,107.6313,11559.0
2022-06-30 12:10:00,111.72,111.89,111.68,111.88,128522.0,107.612,107.7758,107.5735,107.7661,128522.0
2022-06-30 12:15:00,111.88,111.99,111.8,111.98,9940.0,107.7661,107.8721,107.6891,107.8625,9940.0
2022-06-30 12:20:00,111.94,112.33,111.94,112.33,24713.0,107.8239,108.1996,107.8239,108.1996,24713.0
2022-06-30 12:25:00,112.33,112.57,112.33,112.56,8912.0,108.1996,108.4308,108.1996,108.4211,8912.0
2022-06-30 12:30:00,112.62,112.78,112.62,112.63,14622.0,108.4789,108.633,108.4789,108.4886,14622.0
2022-06-30 12:35:00,112.56,112.56,112.39,112.44,10800.0,108.4211,108.4211,108.2574,108.3055,10800.0
2022-06-30 12:40:00,112.45,112.57,112.41,112.51,6956.0,108.3152,108.4308,108.2766,108.373,6956.0
2022-06-30 12:45:00,112.57,112.63,112.48,112.48,5296.0,108.4308,108.4886,108.3441,108.3441,5296.0
2022-06-30 12:50:00,112.47,112.5,112.39,112.5,3527.0,108.3344,108.3633,108.2574,108.3633,3527.0
2022-06-30 12:55:00,112.56,112.56,112.46,112.53,900.0,108.4211,108.4211,108.3248,108.3922,900.0
2022-06-30 13:00:00,112.56,112.68,112.54,112.61,2126.0,108.4211,108.5367,108.4019,108.4693,2126.0
2022-06-30 13:05:00,112.55,112.57,112.35,112.43,2997.0,108.4115,108.4308,108.2189,108.2959,2997.0
2022-06-30 13:10:00,112.36,112.37,111.97,111.97,9702.0,108.2285,108.2381,107.8528,107.8528,9702.0
2022-06-30 13:15:00,111.98,112.09,111.97,112.04,7988.0,107.8625,107.9684,107.8528,107.9203,7988.0
2022-06-30 13:20:00,112.03,112.29,112.03,112.27,4062.0,107.9106,108.1611,107.9106,108.1418,4062.0
2022-06-30 13:25:00,112.35,112.39,112.31,112.36,25167.0,108.2189,108.2574,108.1803,108.2285,25167.0
2022-06-30 13:30:00,112.34,112.5,112.34,112.46,5934.0,108.2092,108.3633,108.2092,108.3248,5934.0
2022-06-30 13:35:00,112.44,112.54,112.44,112.48,1297.0,108.3055,108.4019,108.3055,108.3441,1297.0
2022-06-30 13:40:00,112.52,112.63,112.25,112.25,7147.0,108.3826,108.4886,108.1225,108.1225,7147.0
2022-06-30 13:45:00,112.27,112.57,112.27,112.57,9128.0,108.1418,108.4308,108.1418,108.4308,9128.0
2022-06-30 13:50:00,112.57,112.79,112.55,112.7,11702.0,108.4308,108.6427,108.4115,108.556,11702.0
2022-06-30 13:55:00,112.58,112.65,112.52,112.58,13743.0,108.4404,108.5078,108.3826,108.4404,13743.0
2022-06-30 14:00:00,112.64,112.64,112.47,112.62,15343.0,108.4982,108.4982,108.3344,108.4789,15343.0
2022-06-30 14:05:00,112.61,112.64,112.38,112.39,13815.0,108.4693,108.4982,108.2477,108.2574,13815.0
2022-06-30 14:10:00,112.41,112.54,112.34,112.34,14365.0,108.2766,108.4019,108.2092,108.2092,14365.0
2022-06-30 14:15:00,112.31,112.48,112.31,112.48,9247.0,108.1803,108.3441,108.1803,108.3441,9247.0
2022-06-30 14:20:00,112.51,112.52,112.16,112.16,15082.0,108.373,108.3826,108.0358,108.0358,15082.0
2022-06-30 14:25:00,112.15,112.32,112.02,112.25,15197.0,108.0262,108.19,107.901,108.1225,15197.0
2022-06-30 14:30:00,112.26,112.34,112.2,112.25,20975.0,108.1322,108.2092,108.0744,108.1225,20975.0
2022-06-30 14:35:00,112.25,112.29,112.15,112.26,8436.0,108.1225,108.1611,108.0262,108.1322,8436.0
2022-06-30 14:40:00,112.22,112.22,111.86,111.86,13897.0,108.0936,108.0936,107.7469,107.7469,13897.0
2022-06-30 14:45:00,111.81,112.02,111.81,111.91,12745.0,107.6987,107.901,107.6987,107.795,12745.0
2022-06-30 14:50:00,111.9,111.9,111.65,111.74,33260.0,107.7854,107.7854,107.5446,107.6313,33260.0
2022-06-30 14:55:00,111.73,111.84,111.68,111.8,9198.0,107.6216,107.7276,107.5735,107.6891,9198.0
2022-06-30 15:00:00,111.81,111.89,111.73,111.77,16360.0,107.6987,107.7758,107.6216,107.6602,16360.0
2022-06-30 15:05:00,111.75,111.75,111.38,111.4,8534.0,107.6409,107.6409,107.2845,107.3038,8534.0
2022-06-30 15:10:00,111.34,111.43,111.31,111.38,4777.0,107.246,107.3327,107.2171,107.2845,4777.0
2022-06-30 15:15:00,111.29,111.29,111.16,111.22,15762.0,107.1978,107.1978,107.0726,107.1304,15762.0
2022-06-30 15:20:00,111.23,111.47,111.23,111.45,9709.0,107.14,107.3712,107.14,107.3519,9709.0
2022-06-30 15:25:00,111.5,111.86,111.49,111.86,12836.0,107.4001,107.7469,107.3905,107.7469,12836.0
2022-06-30 15:30:00,111.85,112.09,111.79,112.06,27947.0,107.7372,107.9684,107.6794,107.9395,27947.0
2022-06-30 15:35:00,112.04,112.19,111.92,111.92,25232.0,107.9203,108.0647,107.8047,107.8047,25232.0
2022-06-30 15:40:00,111.91,111.99,111.57,111.65,21639.0,107.795,107.8721,107.4675,107.5446,21639.0
2022-06-30 15:45:00,111.64,112.02,111.59,111.73,45011.0,107.535,107.901,107.4868,107.6216,45011.0
2022-06-30 15:50:00,111.69,111.91,111.24,111.31,67683.0,107.5831,107.795,107.1497,107.2171,67683.0
2022-06-30 15:55:00,111.28,111.87,111.2,111.74,202503.0,107.1882,107.7565,107.1111,107.6313,202503.0
2022-07-01 09:30:00,111.45,111.65,111.23,111.31,25564.0,107.3519,107.5446,107.14,107.2171,25564.0
2022-07-01 09:35:00,111.12,111.31,111.02,111.2,6939.0,107.0341,107.2171,106.9378,107.1111,6939.0
2022-07-01 09:40:00,111.2,111.75,111.2,111.56,8257.0,107.1111,107.6409,107.1111,107.4579,8257.0
2022-07-01 09:45:00,111.45,112.09,111.45,111.9,12061.0,107.3519,107.9684,107.3519,107.7854,12061.0
2022-07-01 09:50:00,111.91,112.13,111.84,112.03,4809.0,107.795,108.0069,107.7276,107.9106,4809.0
2022-07-01 09:55:00,112.02,112.22,111.89,111.89,9468.0,107.901,108.0936,107.7758,107.7758,9468.0
2022-07-01 10:00:00,111.93,112.28,111.64,111.67,13755.0,107.8143,108.1514,107.535,107.5639,13755.0
2022-07-01 10:05:00,111.71,111.79,111.53,111.66,21078.0,107.6024,107.6794,107.429,107.5542,21078.0
2022-07-01 10:10:00,111.67,111.68,110.97,110.98,8940.0,107.5639,107.5735,106.8896,106.8992,8940.0
2022-07-01 10:15:00,111.0,111.16,110.82,111.07,7037.0,106.9185,107.0726,106.7451,106.9859,7037.0
2022-07-01 10:20:00,111.03,111.07,110.9,111.07,2404.0,106.9474,106.9859,106.8222,106.9859,2404.0
2022-07-01 10:25:00,110.96,110.96,110.73,110.74,13007.0,106.88,106.88,106.6584,106.6681,13007.0
2022-07-01 10:30:00,110.76,110.76,110.47,110.6,7678.0,106.6873,106.6873,106.408,106.5332,7678.0
2022-07-01 10:35:00,110.61,110.61,110.4,110.52,13191.0,106.5428,106.5428,106.3406,106.4561,13191.0
2022-07-01 10:40:00,110.46,110.65,110.4,110.65,9994.0,106.3983,106.5814,106.3406,106.5814,9994.0
2022-07-01 10:45:00,110.67,110.87,110.56,110.77,10581.0,106.6006,106.7933,106.4947,106.6969,10581.0
2022-07-01 10:50:00,110.75,110.81,110.52,110.75,9782.0,106.6777,106.7355,106.4561,106.6777,9782.0
2022-07-01 10:55:00,110.75,111.02,110.64,110.81,7292.0,106.6777,106.9378,106.5717,106.7355,7292.0
2022-07-01 11:00:00,110.76,110.81,110.58,110.64,6745.0,106.6873,106.7355,106.5139,106.5717,6745.0
2022-07-01 11:05:00,110.72,111.2,110.7,111.16,9678.0,106.6488,107.1111,106.6295,107.0726,9678.0
2022-07-01 11:10:00,111.13,111.21,111.0,111.15,7136.0,107.0437,107.1208,106.9185,107.063,7136.0
2022-07-01 11:15:00,111.16,111.41,111.12,111.22,12339.0,107.0726,107.3134,107.0341,107.1304,12339.0
2022-07-01 11:20:00,111.32,111.32,111.08,111.08,14530.0,107.2267,107.2267,106.9955,106.9955,14530.0
2022-07-01 11:25:00,111.1,111.12,111.0,111.01,7791.0,107.0148,107.0341,106.9185,106.9281,7791.0
2022-07-01 11:30:00,111.11,111.3,111.11,111.3,3612.0,107.0244,107.2075,107.0244,107.2075,3612.0
2022-07-01 11:35:00,111.32,111.37,111.2,111.2,3165.0,107.2267,107.2749,107.1111,107.1111,3165.0
2022-07-01 11:40:00,111.26,111.35,111.15,111.15,2819.0,107.1689,107.2556,107.063,107.063,2819.0
2022-07-01 11:45:00,111.16,111.29,111.15,111.22,3433.0,107.0726,107.1978,107.063,107.1304,3433.0
2022-07-01 11:50:00,111.14,111.14,110.76,110.77,3978.0,107.0533,107.0533,106.6873,106.6969,3978.0
2022-07-01 11:55:00,110.75,110.86,110.72,110.81,7913.0,106.6777,106.7836,106.6488,106.7355,7913.0
2022-07-01 12:00:00,110.79,110.79,110.63,110.67,1413.0,106.7162,106.7162,106.5621,106.6006,1413.0
2022-07-01 12:05:00,110.74,110.88,110.73,110.88,2670.0,106.6681,106.8029,106.6584,106.8029,2670.0
2022-07-01 12:10:00,110.79,110.87,110.75,110.86,3972.0,106.7162,106.7933,106.6777,106.7836,3972.0
2022-07-01 12:15:00,110.81,111.18,110.81,111.17,13552.0,106.7355,107.0919,106.7355,107.0822,13552.0
2022-07-01 12:20:00,111.1,111.21,111.1,111.18,5602.0,107.0148,107.1208,107.0148,107.0919,5602.0
2022-07-01 12:25:00,111.23,111.23,111.1,111.16,4640.0,107.14,107.14,107.0148,107.0726,4640.0
2022-07-01 12:30:00,111.19,111.26,111.07,111.08,92543.0,107.1015,107.1689,106.9859,106.9955,92543.0
2022-07-01 12:35:00,111.09,111.14,111.0,111.0,8825.0,107.0052,107.0533,106.9185,106.9185,8825.0
2022-07-01 12:40:00,110.99,111.01,110.93,110.98,4460.0,106.9089,106.9281,106.8511,106.8992,4460.0
2022-07-01 12:45:00,110.95,110.96,110.88,110.96,1851.0,106.8703,106.88,106.8029,106.88,1851.0
2022-07-01 12:50:00,111.0,111.12,110.99,111.1,4706.0,106.9185,107.0341,106.9089,107.0148,4706.0
2022-07-01 12:55:00,111.09,111.11,110.85,110.85,3306.0,107.0052,107.0244,106.774,106.774,3306.0
2022-07-01 13:00:00,110.8,110.89,110.73,110.75,4800.0,106.7258,106.8125,106.6584,106.6777,4800.0
2022-07-01 13:05:00,110.76,110.83,110.74,110.83,9646.0,106.6873,106.7547,106.6681,106.7547,9646.0
2022-07-01 13:10:00,110.84,110.89,110.8,110.89,4543.0,106.7644,106.8125,106.7258,106.8125,4543.0
2022-07-01 13:15:00,110.94,111.0,110.76,110.95,115761.0,106.8607,106.9185,106.6873,106.8703,115761.0
2022-07-01 13:20:00,110.94,110.97,110.87,110.96,14400.0,106.8607,106.8896,106.7933,106.88,14400.0
2022-07-01 13:25:00,110.99,111.1,110.93,111.09,20703.0,106.9089,107.0148,106.8511,107.0052,20703.0
2022-07-01 13:30:00,111.1,111.22,111.09,111.15,33791.0,107.0148,107.1304,107.0052,107.063,33791.0
2022-07-01 13:35:00,111.15,111.39,111.08,111.29,79085.0,107.063,107.2942,106.9955,107.1978,79085.0
2022-07-01 13:40:00,111.3,111.45,111.27,111.42,95562.0,107.2075,107.3519,107.1786,107.323,95562.0
2022-07-01 13:45:00,111.43,111.56,111.4,111.55,70598.0,107.3327,107.4579,107.3038,107.4483,70598.0
2022-07-01 13:50:00,111.56,111.59,111.5,111.5,13544.0,107.4579,107.4868,107.4001,107.4001,13544.0
2022-07-01 13:55:00,111.49,111.55,111.46,111.55,5333.0,107.3905,107.4483,107.3616,107.4483,5333.0
2022-07-01 14:00:00,111.53,111.58,111.46,111.46,6544.0,107.429,107.4772,107.3616,107.3616,6544.0
2022-07-01 14:05:00,111.46,111.49,111.3,111.3,2566.0,107.3616,107.3905,107.2075,107.2075,2566.0
2022-07-01 14:10:00,111.37,111.42,111.27,111.42,9039.0,107.2749,107.323,107.1786,107.323,9039.0
2022-07-01 14:15:00,111.44,111.6,111.41,111.6,10920.0,107.3423,107.4964,107.3134,107.4964,10920.0
2022-07-01 14:20:00,111.56,111.88,111.56,111.88,6137.0,107.4579,107.7661,107.4579,107.7661,6137.0
2022-07-01 14:25:00,111.81,111.88,111.74,111.74,8807.0,107.6987,107.7661,107.6313,107.6313,8807.0
2022-07-01 14:30:00,111.77,111.97,111.77,111.97,49742.0,107.6602,107.8528,107.6602,107.8528,49742.0
2022-07-01 14:35:00,111.95,112.0,111.84,111.99,67872.0,107.8336,107.8817,107.7276,107.8721,67872.0
2022-07-01 14:40:00,111.99,111.99,111.91,111.93,118742.0,107.8721,107.8721,107.795,107.8143,118742.0
2022-07-01 14:45:00,112.0,112.1,111.98,112.07,12086.0,107.8817,107.978,107.8625,107.9491,12086.0
2022-07-01 14:50:00,112.06,112.1,111.85,111.89,12268.0,107.9395,107.978,107.7372,107.7758,12268.0
2022-07-01 14:55:00,111.89,112.03,111.89,112.03,4300.0,107.7758,107.9106,107.7758,107.9106,4300.0
2022-07-01 15:00:00,112.01,112.07,111.72,111.77,30573.0,107.8914,107.9491,107.612,107.6602,30573.0
2022-07-01 15:05:00,111.79,112.05,111.79,112.05,9391.0,107.6794,107.9299,107.6794,107.9299,9391.0
2022-07-01 15:10:00,112.06,112.17,112.01,112.13,26750.0,107.9395,108.0455,107.8914,108.0069,26750.0
2022-07-01 15:15:00,112.14,112.22,112.06,112.08,28139.0,108.0166,108.0936,107.9395,107.9588,28139.0
2022-07-01 15:20:00,112.08,112.13,111.94,112.07,33634.0,107.9588,108.0069,107.8239,107.9491,33634.0
2022-07-01 15:25:00,112.05,112.12,111.98,112.05,28199.0,107.9299,107.9973,107.8625,107.9299,28199.0
2022-07-01 15:30:00,112.06,112.32,112.06,112.28,29481.0,107.9395,108.19,107.9395,108.1514,29481.0
2022-07-01 15:35:00,112.28,112.42,112.27,112.41,31016.0,108.1514,108.2863,108.1418,108.2766,31016.0
2022-07-01 15:40:00,112.42,112.51,112.37,112.43,44113.0,108.2863,108.373,108.2381,108.2959,44113.0
2022-07-01 15:45:00,112.42,112.53,112.34,112.46,33687.0,108.2863,108.3922,108.2092,108.3248,33687.0
2022-07-01 15:50:00,112.46,112.51,112.08,112.26,53708.0,108.3248,108.373,107.9588,108.1322,53708.0
2022-07-01 15:55:00,112.23,112.4,112.18,112.34,81635.0,108.1033,108.267,108.0551,108.2092,81635.0
2022-07-05 09:30:00,110.97,110.98,110.6,110.64,27422.0,106.8896,106.8992,106.5332,106.5717,27422.0
2022-07-05 09:35:00,110.67,110.68,110.46,110.46,10608.0,106.6006,106.6103,106.3983,106.3983,10608.0
2022-07-05 09:40:00,110.42,110.58,110.37,110.38,22394.0,106.3598,106.5139,106.3117,106.3213,22394.0
2022-07-05 09:45:00,110.33,110.79,110.31,110.57,21867.0,106.2731,106.7162,106.2539,106.5043,21867.0
2022-07-05 09:50:00,110.6,110.62,110.38,110.45,20358.0,106.5332,106.5525,106.3213,106.3887,20358.0
2022-07-05 09:55:00,110.47,110.52,110.22,110.42,16633.0,106.408,106.4561,106.1672,106.3598,16633.0
2022-07-05 10:00:00,110.34,110.58,110.19,110.25,19781.0,106.2828,106.5139,106.1383,106.1961,19781.0
2022-07-05 10:05:00,110.25,110.4,110.19,110.4,19329.0,106.1961,106.3406,106.1383,106.3406,19329.0
2022-07-05 10:10:00,110.38,110.84,110.36,110.79,20492.0,106.3213,106.7644,106.302,106.7162,20492.0
2022-07-05 10:15:00,110.8,110.8,110.46,110.56,18680.0,106.7258,106.7258,106.3983,106.4947,18680.0
2022-07-05 10:20:00,110.52,110.69,110.48,110.63,8368.0,106.4561,106.6199,106.4176,106.5621,8368.0
2022-07-05 10:25:00,110.66,110.79,110.54,110.66,14404.0,106.591,106.7162,106.4754,106.591,14404.0
2022-07-05 10:30:00,110.64,110.81,110.55,110.68,25905.0,106.5717,106.7355,106.485,106.6103,25905.0
2022-07-05 10:35:00,110.67,111.27,110.65,111.2,11475.0,106.6006,107.1786,106.5814,107.1111,11475.0
2022-07-05 10:40:00,111.18,111.24,110.8,110.8,15308.0,107.0919,107.1497,106.7258,106.7258,15308.0
2022-07-05 10:45:00,110.79,110.83,110.61,110.79,25392.0,106.7162,106.7547,106.5428,106.7162,25392.0
2022-07-05 10:50:00,110.79,110.79,110.58,110.65,17222.0,106.7162,106.7162,106.5139,106.5814,17222.0
2022-07-05 10:55:00,110.64,110.72,110.58,110.66,17720.0,106.5717,106.6488,106.5139,106.591,17720.0
2022-07-05 11:00:00,110.62,110.64,110.37,110.5,18774.0,106.5525,106.5717,106.3117,106.4369,18774.0
2022-07-05 11:05:00,110.5,110.56,110.33,110.51,14720.0,106.4369,106.4947,106.2731,106.4465,14720.0
2022-07-05 11:10:00,110.51,110.52,110.31,110.47,8349.0,106.4465,106.4561,106.2539,106.408,8349.0
2022-07-05 11:15:00,110.45,110.63,110.45,110.56,17954.0,106.3887,106.5621,106.3887,106.4947,17954.0
2022-07-05 11:20:00,110.58,110.65,110.41,110.49,11736.0,106.5139,106.5814,106.3502,106.4272,11736.0
2022-07-05 11:25:00,110.5,110.63,110.44,110.55,9585.0,106.4369,106.5621,106.3791,106.485,9585.0
2022-07-05 11:30:00,110.53,110.73,110.46,110.56,16500.0,106.4658,106.6584,106.3983,106.4947,16500.0
2022-07-05 11:35:00,110.56,110.6,110.42,110.47,11086.0,106.4947,106.5332,106.3598,106.408,11086.0
2022-07-05 11:40:00,110.5,110.91,110.5,110.9,12770.0,106.4369,106.8318,106.4369,106.8222,12770.0
2022-07-05 11:45:00,110.92,111.08,110.86,110.96,8449.0,106.8414,106.9955,106.7836,106.88,8449.0
2022-07-05 11:50:00,111.01,111.07,110.9,111.06,9858.0,106.9281,106.9859,106.8222,106.9763,9858.0
2022-07-05 11:55:00,111.08,111.1,110.91,110.94,9170.0,106.9955,107.0148,106.8318,106.8607,9170.0
2022-07-05 12:00:00,110.93,111.04,110.79,110.83,10375.0,106.8511,106.957,106.7162,106.7547,10375.0
2022-07-05 12:05:00,110.85,111.05,110.81,111.05,7768.0,106.774,106.9667,106.7355,106.9667,7768.0
2022-07-05 12:10:00,111.05,111.21,110.96,111.04,16349.0,106.9667,107.1208,106.88,106.957,16349.0
2022-07-05 12:15:00,111.04,111.15,110.9,111.13,21299.0,106.957,107.063,106.8222,107.0437,21299.0
2022-07-05 12:20:00,111.12,111.43,111.03,111.43,15589.0,107.0341,107.3327,106.9474,107.3327,15589.0
2022-07-05 12:25:00,111.44,111.52,111.38,111.39,13144.0,107.3423,107.4194,107.2845,107.2942,13144.0
2022-07-05 12:30:00,111.42,111.47,111.32,111.35,10700.0,107.323,107.3712,107.2267,107.2556,10700.0
2022-07-05 12:35:00,111.35,111.49,111.33,111.42,7111.0,107.2556,107.3905,107.2364,107.323,7111.0
2022-07-05 12:40:00,111.41,111.47,111.18,111.23,5653.0,107.3134,107.3712,107.0919,107.14,5653.0
2022-07-05 12:45:00,111.23,111.23,111.05,111.07,6103.0,107.14,107.14,106.9667,106.9859,6103.0
2022-07-05 12:50:00,111.09,111.12,110.99,111.09,7494.0,107.0052,107.0341,106.9089,107.0052,7494.0
2022-07-05 12:55:00,111.07,111.11,111.0,111.02,34491.0,106.9859,107.0244,106.9185,106.9378,34491.0
2022-07-05 13:00:00,111.02,111.26,111.0,111.26,17332.0,106.9378,107.1689,106.9185,107.1689,17332.0
2022-07-05 13:05:00,111.26,111.27,111.02,111.2,7481.0,107.1689,107.1786,106.9378,107.1111,7481.0
2022-07-05 13:10:00,111.19,111.33,111.19,111.32,8183.0,107.1015,107.2364,107.1015,107.2267,8183.0
2022-07-05 13:15:00,111.33,111.57,111.29,111.57,6345.0,107.2364,107.4675,107.1978,107.4675,6345.0
2022-07-05 13:20:00,111.55,111.65,111.49,111.52,28539.0,107.4483,107.5446,107.3905,107.4194,28539.0
2022-07-05 13:25:00,111.53,111.58,111.49,111.5,13752.0,107.429,107.4772,107.3905,107.4001,13752.0
2022-07-05 13:30:00,111.52,111.61,111.44,111.61,13584.0,107.4194,107.5061,107.3423,107.5061,13584.0
2022-07-05 13:35:00,111.61,111.75,111.61,111.73,25645.0,107.5061,107.6409,107.5061,107.6216,25645.0
2022-07-05 13:40:00,111.76,111.83,111.65,111.67,10566.0,107.6505,107.718,107.5446,107.5639,10566.0
2022-07-05 13:45:00,111.67,111.67,111.45,111.57,31903.0,107.5639,107.5639,107.3519,107.4675,31903.0
2022-07-05 13:50:00,111.58,111.64,111.56,111.64,10470.0,107.4772,107.535,107.4579,107.535,10470.0
2022-07-05 13:55:00,111.63,111.68,111.57,111.65,57141.0,107.5253,107.5735,107.4675,107.5446,57141.0
2022-07-05 14:00:00,111.66,111.86,111.59,111.86,9841.0,107.5542,107.7469,107.4868,107.7469,9841.0
2022-07-05 14:05:00,111.82,111.83,111.66,111.72,12369.0,107.7083,107.718,107.5542,107.612,12369.0
2022-07-05 14:10:00,111.73,111.82,111.72,111.79,14200.0,107.6216,107.7083,107.612,107.6794,14200.0
2022-07-05 14:15:00,111.78,111.86,111.63,111.86,10211.0,107.6698,107.7469,107.5253,107.7469,10211.0
2022-07-05 14:20:00,111.86,111.94,111.77,111.94,18016.0,107.7469,107.8239,107.6602,107.8239,18016.0
2022-07-05 14:25:00,111.95,112.13,111.91,112.09,14055.0,107.8336,108.0069,107.795,107.9684,14055.0
2022-07-05 14:30:00,112.1,112.29,112.1,112.29,29651.0,107.978,108.1611,107.978,108.1611,29651.0
2022-07-05 14:35:00,112.26,112.55,112.24,112.55,19432.0,108.1322,108.4115,108.1129,108.4115,19432.0
2022-07-05 14:40:00,112.54,112.58,112.41,112.43,26670.0,108.4019,108.4404,108.2766,108.2959,26670.0
2022-07-05 14:45:00,112.46,112.51,112.31,112.37,43238.0,108.3248,108.373,108.1803,108.2381,43238.0
2022-07-05 14:50:00,112.38,112.43,112.34,112.43,19839.0,108.2477,108.2959,108.2092,108.2959,19839.0
2022-07-05 14:55:00,112.44,112.5,112.36,112.41,9268.0,108.3055,108.3633,108.2285,108.2766,9268.0
2022-07-05 15:00:00,112.42,112.45,112.24,112.4,11467.0,108.2863,108.3152,108.1129,108.267,11467.0
2022-07-05 15:05:00,112.42,112.66,112.41,112.64,29666.0,108.2863,108.5175,108.2766,108.4982,29666.0
2022-07-05 15:10:00,112.65,112.7,112.57,112.65,14004.0,108.5078,108.556,108.4308,108.5078,14004.0
2022-07-05 15:15:00,112.69,112.69,112.36,112.41,13112.0,108.5463,108.5463,108.2285,108.2766,13112.0
2022-07-05 15:20:00,112.42,112.79,112.42,112.78,28099.0,108.2863,108.6427,108.2863,108.633,28099.0
2022-07-05 15:25:00,112.78,112.9,112.71,112.83,30911.0,108.633,108.7486,108.5656,108.6812,30911.0
2022-07-05 15:30:00,112.84,112.95,112.74,112.95,117893.0,108.6908,108.7968,108.5945,108.7968,117893.0
2022-07-05 15:35:00,112.95,112.97,112.72,112.83,64454.0,108.7968,108.8161,108.5752,108.6812,64454.0
2022-07-05 15:40:00,112.86,112.94,112.83,112.89,50089.0,108.7101,108.7872,108.6812,108.739,50089.0
2022-07-05 15:45:00,112.88,113.07,112.83,113.07,69258.0,108.7294,108.9124,108.6812,108.9124,69258.0
2022-07-05 15:50:00,113.04,113.05,112.78,113.0,96012.0,108.8835,108.8931,108.633,108.845,96012.0
2022-07-05 15:55:00,112.98,113.11,112.86,113.07,111232.0,108.8257,108.9509,108.7101,108.9124,111232.0
2022-07-06 09:30:00,113.2,113.78,113.2,113.54,8887.0,109.0376,109.5963,109.0376,109.3651,8887.0
2022-07-06 09:35:00,113.54,113.57,113.06,113.1,20704.0,109.3651,109.394,108.9027,108.9413,20704.0
2022-07-06 09:40:00,113.09,113.37,113.01,113.3,6797.0,108.9316,109.2013,108.8546,109.1339,6797.0
2022-07-06 09:45:00,113.32,113.32,112.95,112.98,32108.0,109.1532,109.1532,108.7968,108.8257,32108.0
2022-07-06 09:50:00,112.99,113.17,112.91,113.01,2904.0,108.8353,109.0087,108.7583,108.8546,2904.0
2022-07-06 09:55:00,113.04,113.42,112.95,113.36,12182.0,108.8835,109.2495,108.7968,109.1917,12182.0
2022-07-06 10:00:00,113.32,113.37,112.99,113.26,27241.0,109.1532,109.2013,108.8353,109.0954,27241.0
2022-07-06 10:05:00,113.12,113.7,113.11,113.58,7200.0,108.9605,109.5192,108.9509,109.4036,7200.0
2022-07-06 10:10:00,113.55,113.58,112.92,112.92,3058.0,109.3747,109.4036,108.7679,108.7679,3058.0
2022-07-06 10:15:00,112.97,113.12,112.89,113.11,3725.0,108.8161,108.9605,108.739,108.9509,3725.0
2022-07-06 10:20:00,113.05,113.29,112.95,113.25,5370.0,108.8931,109.1243,108.7968,109.0858,5370.0
2022-07-06 10:25:00,113.13,113.34,113.13,113.28,1903.0,108.9702,109.1724,108.9702,109.1147,1903.0
2022-07-06 10:30:00,113.33,113.33,113.19,113.21,1819.0,109.1628,109.1628,109.028,109.0472,1819.0
2022-07-06 10:35:00,113.17,113.2,113.05,113.1,4152.0,109.0087,109.0376,108.8931,108.9413,4152.0
2022-07-06 10:40:00,113.1,113.23,112.98,113.23,2272.0,108.9413,109.0665,108.8257,109.0665,2272.0
2022-07-06 10:45:00,113.25,113.26,113.03,113.03,5012.0,109.0858,109.0954,108.8738,108.8738,5012.0
2022-07-06 10:50:00,112.98,113.14,112.94,113.14,8492.0,108.8257,108.9798,108.7872,108.9798,8492.0
2022-07-06 10:55:00,113.1,113.26,113.03,113.26,3447.0,108.9413,109.0954,108.8738,109.0954,3447.0
2022-07-06 11:00:00,113.15,113.16,112.81,112.82,2786.0,108.9894,108.9991,108.6619,108.6716,2786.0
2022-07-06 11:05:00,112.82,112.91,112.82,112.88,7468.0,108.6716,108.7583,108.6716,108.7294,7468.0
2022-07-06 11:10:00,112.79,113.01,112.76,113.01,6696.0,108.6427,108.8546,108.6138,108.8546,6696.0
2022-07-06 11:15:00,113.0,113.12,112.99,113.09,13880.0,108.845,108.9605,108.8353,108.9316,13880.0
2022-07-06 11:20:00,113.07,113.13,112.99,113.04,6332.0,108.9124,108.9702,108.8353,108.8835,6332.0
2022-07-06 11:25:00,113.0,113.03,112.83,112.87,4840.0,108.845,108.8738,108.6812,108.7197,4840.0
2022-07-06 11:30:00,112.86,112.87,112.56,112.73,5810.0,108.7101,108.7197,108.4211,108.5849,5810.0
2022-07-06 11:35:00,112.75,112.83,112.7,112.79,4276.0,108.6041,108.6812,108.556,108.6427,4276.0
2022-07-06 11:40:00,112.74,112.74,112.64,112.7,2813.0,108.5945,108.5945,108.4982,108.556,2813.0
2022-07-06 11:45:00,112.57,112.82,112.57,112.79,3280.0,108.4308,108.6716,108.4308,108.6427,3280.0
2022-07-06 11:50:00,112.72,112.81,112.71,112.71,3560.0,108.5752,108.6619,108.5656,108.5656,3560.0
2022-07-06 11:55:00,112.73,112.91,112.73,112.88,4359.0,108.5849,108.7583,108.5849,108.7294,4359.0
2022-07-06 12:00:00,112.86,112.86,112.86,112.86,200.0,108.7101,108.7101,108.7101,108.7101,200.0
2022-07-06 12:05:00,112.77,112.89,112.67,112.7,10817.0,108.6234,108.739,108.5271,108.556,10817.0
2022-07-06 12:10:00,112.75,112.93,112.73,112.92,7248.0,108.6041,108.7775,108.5849,108.7679,7248.0
2022-07-06 12:15:00,112.95,112.95,112.85,112.87,6818.0,108.7968,108.7968,108.7005,108.7197,6818.0
2022-07-06 12:20:00,112.85,112.92,112.73,112.73,1753.0,108.7005,108.7679,108.5849,108.5849,1753.0
2022-07-06 12:25:00,112.77,112.87,112.75,112.87,4091.0,108.6234,108.7197,108.6041,108.7197,4091.0
2022-07-06 12:30:00,112.88,112.89,112.79,112.86,3548.0,108.7294,108.739,108.6427,108.7101,3548.0
2022-07-06 12:35:00,112.95,112.97,112.88,112.89,1437.0,108.7968,108.8161,108.7294,108.739,1437.0
2022-07-06 12:40:00,112.9,113.01,112.9,113.0,10623.0,108.7486,108.8546,108.7486,108.845,10623.0
2022-07-06 12:45:00,112.97,112.98,112.9,112.91,3352.0,108.8161,108.8257,108.7486,108.7583,3352.0
2022-07-06 12:50:00,112.9,112.92,112.78,112.89,4794.0,108.7486,108.7679,108.633,108.739,4794.0
2022-07-06 12:55:00,112.91,112.99,112.87,112.95,20578.0,108.7583,108.8353,108.7197,108.7968,20578.0
2022-07-06 13:00:00,112.99,113.12,112.98,113.09,5612.0,108.8353,108.9605,108.8257,108.9316,5612.0
2022-07-06 13:05:00,113.11,113.28,113.11,113.28,10575.0,108.9509,109.1147,108.9509,109.1147,10575.0
2022-07-06 13:10:00,113.21,113.21,113.17,113.21,4184.0,109.0472,109.0472,109.0087,109.0472,4184.0
2022-07-06 13:15:00,113.21,113.23,113.14,113.22,6539.0,109.0472,109.0665,108.9798,109.0569,6539.0
2022-07-06 13:20:00,113.25,113.25,113.16,113.19,3877.0,109.0858,109.0858,108.9991,109.028,3877.0
2022-07-06 13:25:00,113.2,113.2,113.09,113.13,1656.0,109.0376,109.0376,108.9316,108.9702,1656.0
2022-07-06 13:30:00,113.13,113.19,113.11,113.16,8420.0,108.9702,109.028,108.9509,108.9991,8420.0
2022-07-06 13:35:00,113.18,113.21,113.14,113.21,10301.0,109.0183,109.0472,108.9798,109.0472,10301.0
2022-07-06 13:40:00,113.22,113.24,113.14,113.19,28624.0,109.0569,109.0761,108.9798,109.028,28624.0
2022-07-06 13:45:00,113.17,113.25,113.17,113.24,3810.0,109.0087,109.0858,109.0087,109.0761,3810.0
2022-07-06 13:50:00,113.24,113.27,113.22,113.26,2941.0,109.0761,109.105,109.0569,109.0954,2941.0
2022-07-06 13:55:00,113.26,113.33,113.23,113.29,4656.0,109.0954,109.1628,109.0665,109.1243,4656.0
2022-07-06 14:00:00,113.17,113.45,113.04,113.2,7647.0,109.0087,109.2784,108.8835,109.0376,7647.0
2022-07-06 14:05:00,113.24,113.66,113.24,113.36,56218.0,109.0761,109.4807,109.0761,109.1917,56218.0
2022-07-06 14:10:00,113.29,113.34,112.95,113.29,37528.0,109.1243,109.1724,108.7968,109.1243,37528.0
2022-07-06 14:15:00,113.25,113.26,113.04,113.04,35935.0,109.0858,109.0954,108.8835,108.8835,35935.0
2022-07-06 14:20:00,113.07,113.21,113.07,113.15,12009.0,108.9124,109.0472,108.9124,108.9894,12009.0
2022-07-06 14:25:00,113.13,113.63,112.99,113.63,38595.0,108.9702,109.4518,108.8353,109.4518,38595.0
2022-07-06 14:30:00,113.65,113.97,113.53,113.82,16616.0,109.4711,109.7793,109.3555,109.6348,16616.0
2022-07-06 14:35:00,113.91,113.92,113.68,113.79,5449.0,109.7215,109.7311,109.4999,109.6059,5449.0
2022-07-06 14:40:00,113.85,114.12,113.85,114.03,30939.0,109.6637,109.9238,109.6637,109.8371,30939.0
2022-07-06 14:45:00,114.08,114.2,113.91,113.94,10600.0,109.8852,110.0008,109.7215,109.7504,10600.0
2022-07-06 14:50:00,113.9,113.98,113.84,113.96,15218.0,109.7119,109.7889,109.6541,109.7697,15218.0
2022-07-06 14:55:00,113.9,114.05,113.89,114.05,3951.0,109.7119,109.8563,109.7022,109.8563,3951.0
2022-07-06 15:00:00,114.0,114.01,113.75,113.86,10196.0,109.8082,109.8178,109.5674,109.6733,10196.0
2022-07-06 15:05:00,113.86,113.95,113.84,113.92,16401.0,109.6733,109.76,109.6541,109.7311,16401.0
2022-07-06 15:10:00,113.99,114.13,113.97,114.11,12023.0,109.7985,109.9334,109.7793,109.9141,12023.0
2022-07-06 15:15:00,114.04,114.21,114.03,114.13,10603.0,109.8467,110.0105,109.8371,109.9334,10603.0
2022-07-06 15:20:00,114.13,114.33,114.13,114.31,7568.0,109.9334,110.126,109.9334,110.1068,7568.0
2022-07-06 15:25:00,114.31,114.32,114.23,114.31,4116.0,110.1068,110.1164,110.0297,110.1068,4116.0
2022-07-06 15:30:00,114.27,114.39,114.22,114.37,80310.0,110.0683,110.1838,110.0201,110.1646,80310.0
2022-07-06 15:35:00,114.39,114.48,114.21,114.24,39481.0,110.1838,110.2705,110.0105,110.0394,39481.0
2022-07-06 15:40:00,114.21,114.22,114.06,114.08,39381.0,110.0105,110.0201,109.866,109.8852,39381.0
2022-07-06 15:45:00,114.06,114.08,113.86,113.93,41241.0,109.866,109.8852,109.6733,109.7408,41241.0
2022-07-06 15:50:00,113.95,114.01,113.45,113.54,63883.0,109.76,109.8178,109.2784,109.3651,63883.0
2022-07-06 15:55:00,113.52,113.7,113.5,113.64,46551.0,109.3458,109.5192,109.3266,109.4614,46551.0
2022-07-07 09:30:00,114.25,114.73,114.25,114.71,34641.0,110.049,110.5113,110.049,110.4921,34641.0
2022-07-07 09:35:00,114.74,114.91,114.68,114.84,8656.0,110.521,110.6847,110.4632,110.6173,8656.0
2022-07-07 09:40:00,114.9,115.0,114.78,114.89,11027.0,110.6751,110.7714,110.5595,110.6655,11027.0
2022-07-07 09:45:00,114.92,114.99,114.84,114.96,7953.0,110.6944,110.7618,110.6173,110.7329,7953.0
2022-07-07 09:50:00,115.0,115.0,114.77,114.94,7230.0,110.7714,110.7714,110.5499,110.7136,7230.0
2022-07-07 09:55:00,114.95,114.97,114.9,114.94,5375.0,110.7232,110.7425,110.6751,110.7136,5375.0
2022-07-07 10:00:00,114.92,114.92,114.57,114.6,7662.0,110.6944,110.6944,110.3572,110.3861,7662.0
2022-07-07 10:05:00,114.64,114.71,114.54,114.69,10503.0,110.4246,110.4921,110.3283,110.4728,10503.0
2022-07-07 10:10:00,114.72,114.78,114.62,114.69,27188.0,110.5017,110.5595,110.4054,110.4728,27188.0
2022-07-07 10:15:00,114.69,114.76,114.59,114.61,5187.0,110.4728,110.5402,110.3765,110.3958,5187.0
2022-07-07 10:20:00,114.56,114.65,114.54,114.62,5394.0,110.3476,110.4343,110.3283,110.4054,5394.0
2022-07-07 10:25:00,114.62,114.73,114.61,114.71,6941.0,110.4054,110.5113,110.3958,110.4921,6941.0
2022-07-07 10:30:00,114.75,114.82,114.68,114.76,22749.0,110.5306,110.598,110.4632,110.5402,22749.0
2022-07-07 10:35:00,114.76,114.79,114.68,114.74,6443.0,110.5402,110.5691,110.4632,110.521,6443.0
2022-07-07 10:40:00,114.75,114.77,114.67,114.71,8682.0,110.5306,110.5499,110.4535,110.4921,8682.0
2022-07-07 10:45:00,114.71,114.88,114.65,114.88,7470.0,110.4921,110.6558,110.4343,110.6558,7470.0
2022-07-07 10:50:00,114.87,115.02,114.83,115.0,5130.0,110.6462,110.7907,110.6077,110.7714,5130.0
2022-07-07 10:55:00,115.01,115.01,114.91,114.93,7161.0,110.781,110.781,110.6847,110.704,7161.0
2022-07-07 11:00:00,114.92,115.11,114.92,115.1,12744.0,110.6944,110.8774,110.6944,110.8677,12744.0
2022-07-07 11:05:00,115.1,115.19,115.09,115.13,10306.0,110.8677,110.9544,110.8581,110.8966,10306.0
2022-07-07 11:10:00,115.11,115.14,115.06,115.08,7062.0,110.8774,110.9063,110.8292,110.8485,7062.0
2022-07-07 11:15:00,115.07,115.16,115.06,115.06,5073.0,110.8388,110.9255,110.8292,110.8292,5073.0
2022-07-07 11:20:00,115.05,115.1,114.9,114.97,30654.0,110.8196,110.8677,110.6751,110.7425,30654.0
2022-07-07 11:25:00,115.02,115.08,114.92,114.93,11351.0,110.7907,110.8485,110.6944,110.704,11351.0
2022-07-07 11:30:00,114.92,114.98,114.88,114.98,6505.0,110.6944,110.7521,110.6558,110.7521,6505.0
2022-07-07 11:35:00,114.96,115.02,114.93,114.99,5421.0,110.7329,110.7907,110.704,110.7618,5421.0
2022-07-07 11:40:00,114.96,115.12,114.95,115.06,34594.0,110.7329,110.887,110.7232,110.8292,34594.0
2022-07-07 11:45:00,115.07,115.15,115.06,115.11,6792.0,110.8388,110.9159,110.8292,110.8774,6792.0
2022-07-07 11:50:00,115.13,115.18,115.05,115.08,5476.0,110.8966,110.9448,110.8196,110.8485,5476.0
2022-07-07 11:55:00,115.08,115.15,115.06,115.15,3179.0,110.8485,110.9159,110.8292,110.9159,3179.0
2022-07-07 12:00:00,115.18,115.2,115.17,115.2,5739.0,110.9448,110.9641,110.9352,110.9641,5739.0
2022-07-07 12:05:00,115.19,115.21,115.1,115.14,4206.0,110.9544,110.9737,110.8677,110.9063,4206.0
2022-07-07 12:10:00,115.14,115.16,115.09,115.12,2383.0,110.9063,110.9255,110.8581,110.887,2383.0
2022-07-07 12:15:00,115.11,115.19,115.11,115.19,1776.0,110.8774,110.9544,110.8774,110.9544,1776.0
2022-07-07 12:20:00,115.15,115.19,115.13,115.19,1277.0,110.9159,110.9544,110.8966,110.9544,1277.0
2022-07-07 12:25:00,115.2,115.22,115.18,115.22,2377.0,110.9641,110.9833,110.9448,110.9833,2377.0
2022-07-07 12:30:00,115.18,115.24,115.16,115.24,14119.0,110.9448,111.0026,110.9255,111.0026,14119.0
2022-07-07 12:35:00,115.28,115.3,115.22,115.25,4616.0,111.0411,111.0604,110.9833,111.0122,4616.0
2022-07-07 12:40:00,115.24,115.27,115.23,115.23,1831.0,111.0026,111.0315,110.993,110.993,1831.0
2022-07-07 12:45:00,115.24,115.27,115.18,115.18,13881.0,111.0026,111.0315,110.9448,110.9448,13881.0
2022-07-07 12:50:00,115.13,115.22,115.12,115.17,8552.0,110.8966,110.9833,110.887,110.9352,8552.0
2022-07-07 12:55:00,115.16,115.23,115.15,115.22,6316.0,110.9255,110.993,110.9159,110.9833,6316.0
2022-07-07 13:00:00,115.23,115.28,115.19,115.21,12742.0,110.993,111.0411,110.9544,110.9737,12742.0
2022-07-07 13:05:00,115.2,115.26,115.17,115.24,1834.0,110.9641,111.0218,110.9352,111.0026,1834.0
2022-07-07 13:10:00,115.23,115.23,115.1,115.1,2955.0,110.993,110.993,110.8677,110.8677,2955.0
2022-07-07 13:15:00,115.18,115.19,115.12,115.19,16744.0,110.9448,110.9544,110.887,110.9544,16744.0
2022-07-07 13:20:00,115.17,115.21,115.16,115.18,13044.0,110.9352,110.9737,110.9255,110.9448,13044.0
2022-07-07 13:25:00,115.19,115.19,115.14,115.15,5163.0,110.9544,110.9544,110.9063,110.9159,5163.0
2022-07-07 13:30:00,115.14,115.27,115.13,115.26,10315.0,110.9063,111.0315,110.8966,111.0218,10315.0
2022-07-07 13:35:00,115.26,115.3,115.25,115.29,1854.0,111.0218,111.0604,111.0122,111.0507,1854.0
2022-07-07 13:40:00,115.29,115.32,115.28,115.32,3856.0,111.0507,111.0796,111.0411,111.0796,3856.0
2022-07-07 13:45:00,115.35,115.39,115.35,115.36,6508.0,111.1085,111.1471,111.1085,111.1182,6508.0
2022-07-07 13:50:00,115.34,115.39,115.34,115.39,3763.0,111.0989,111.1471,111.0989,111.1471,3763.0
2022-07-07 13:55:00,115.41,115.47,115.41,115.46,4628.0,111.1663,111.2241,111.1663,111.2145,4628.0
2022-07-07 14:00:00,115.51,115.56,115.48,115.49,16391.0,111.2627,111.3108,111.2338,111.2434,16391.0
2022-07-07 14:05:00,115.49,115.57,115.49,115.54,5043.0,111.2434,111.3205,111.2434,111.2916,5043.0
2022-07-07 14:10:00,115.55,115.57,115.52,115.57,3831.0,111.3012,111.3205,111.2723,111.3205,3831.0
2022-07-07 14:15:00,115.56,115.57,115.53,115.56,3070.0,111.3108,111.3205,111.2819,111.3108,3070.0
2022-07-07 14:20:00,115.58,115.62,115.57,115.61,9947.0,111.3301,111.3686,111.3205,111.359,9947.0
2022-07-07 14:25:00,115.6,115.65,115.59,115.65,5297.0,111.3493,111.3975,111.3397,111.3975,5297.0
2022-07-07 14:30:00,115.62,115.64,115.57,115.57,13438.0,111.3686,111.3879,111.3205,111.3205,13438.0
2022-07-07 14:35:00,115.56,115.59,115.48,115.59,10383.0,111.3108,111.3397,111.2338,111.3397,10383.0
2022-07-07 14:40:00,115.58,115.59,115.45,115.46,23288.0,111.3301,111.3397,111.2049,111.2145,23288.0
2022-07-07 14:45:00,115.46,115.56,115.46,115.56,2682.0,111.2145,111.3108,111.2145,111.3108,2682.0
2022-07-07 14:50:00,115.53,115.54,115.5,115.52,8261.0,111.2819,111.2916,111.253,111.2723,8261.0
2022-07-07 14:55:00,115.54,115.64,115.54,115.64,6000.0,111.2916,111.3879,111.2916,111.3879,6000.0
2022-07-07 15:00:00,115.64,115.66,115.59,115.64,7045.0,111.3879,111.4071,111.3397,111.3879,7045.0
2022-07-07 15:05:00,115.71,115.72,115.67,115.68,3131.0,111.4553,111.4649,111.4168,111.4264,3131.0
2022-07-07 15:10:00,115.69,115.8,115.68,115.8,11050.0,111.436,111.542,111.4264,111.542,11050.0
2022-07-07 15:15:00,115.82,115.89,115.81,115.86,27613.0,111.5613,111.6287,111.5516,111.5998,27613.0
2022-07-07 15:20:00,115.86,115.91,115.78,115.79,24242.0,111.5998,111.6479,111.5227,111.5324,24242.0
2022-07-07 15:25:00,115.78,115.81,115.69,115.71,29460.0,111.5227,111.5516,111.436,111.4553,29460.0
2022-07-07 15:30:00,115.7,115.8,115.69,115.78,50701.0,111.4457,111.542,111.436,111.5227,50701.0
2022-07-07 15:35:00,115.77,115.82,115.57,115.58,64876.0,111.5131,111.5613,111.3205,111.3301,64876.0
2022-07-07 15:40:00,115.58,115.7,115.57,115.63,78598.0,111.3301,111.4457,111.3205,111.3782,78598.0
2022-07-07 15:45:00,115.61,115.7,115.56,115.68,77088.0,111.359,111.4457,111.3108,111.4264,77088.0
2022-07-07 15:50:00,115.7,115.78,115.57,115.68,52100.0,111.4457,111.5227,111.3205,111.4264,52100.0
2022-07-07 15:55:00,115.65,115.75,115.62,115.7,27198.0,111.3975,111.4938,111.3686,111.4457,27198.0
2022-07-08 09:30:00,114.98,115.18,114.93,115.1,14476.0,110.7521,110.9448,110.704,110.8677,14476.0
2022-07-08 09:35:00,115.16,115.26,115.0,115.18,6803.0,110.9255,111.0218,110.7714,110.9448,6803.0
2022-07-08 09:40:00,115.24,115.39,115.15,115.18,11491.0,111.0026,111.1471,110.9159,110.9448,11491.0
2022-07-08 09:45:00,115.21,115.28,114.84,114.84,4204.0,110.9737,111.0411,110.6173,110.6173,4204.0
2022-07-08 09:50:00,114.76,114.76,114.6,114.65,9674.0,110.5402,110.5402,110.3861,110.4343,9674.0
2022-07-08 09:55:00,114.68,114.81,114.62,114.73,4574.0,110.4632,110.5884,110.4054,110.5113,4574.0
2022-07-08 10:00:00,114.64,114.88,114.54,114.82,8210.0,110.4246,110.6558,110.3283,110.598,8210.0
2022-07-08 10:05:00,114.84,114.87,114.71,114.8,5072.0,110.6173,110.6462,110.4921,110.5788,5072.0
2022-07-08 10:10:00,114.75,115.0,114.74,114.99,6651.0,110.5306,110.7714,110.521,110.7618,6651.0
2022-07-08 10:15:00,115.0,115.04,114.99,115.03,1097.0,110.7714,110.8099,110.7618,110.8003,1097.0
2022-07-08 10:20:00,114.95,115.18,114.95,115.18,6831.0,110.7232,110.9448,110.7232,110.9448,6831.0
2022-07-08 10:25:00,115.24,115.61,115.24,115.54,13489.0,111.0026,111.359,111.0026,111.2916,13489.0
2022-07-08 10:30:00,115.55,115.63,115.53,115.59,4234.0,111.3012,111.3782,111.2819,111.3397,4234.0
2022-07-08 10:35:00,115.6,115.78,115.55,115.68,9284.0,111.3493,111.5227,111.3012,111.4264,9284.0
2022-07-08 10:40:00,115.7,115.75,115.6,115.74,2498.0,111.4457,111.4938,111.3493,111.4842,2498.0
2022-07-08 10:45:00,115.74,115.74,115.71,115.71,1556.0,111.4842,111.4842,111.4553,111.4553,1556.0
2022-07-08 10:50:00,115.62,115.69,115.48,115.48,20012.0,111.3686,111.436,111.2338,111.2338,20012.0
2022-07-08 10:55:00,115.51,115.76,115.51,115.74,6911.0,111.2627,111.5035,111.2627,111.4842,6911.0
2022-07-08 11:00:00,115.76,115.82,115.67,115.78,18487.0,111.5035,111.5613,111.4168,111.5227,18487.0
2022-07-08 11:05:00,115.77,116.0,115.72,116.0,4606.0,111.5131,111.7346,111.4649,111.7346,4606.0
2022-07-08 11:10:00,116.01,116.01,115.82,115.82,11306.0,111.7443,111.7443,111.5613,111.5613,11306.0
2022-07-08 11:15:00,115.86,115.88,115.79,115.79,1321.0,111.5998,111.6191,111.5324,111.5324,1321.0
2022-07-08 11:20:00,115.79,115.95,115.79,115.93,3230.0,111.5324,111.6865,111.5324,111.6672,3230.0
2022-07-08 11:25:00,115.94,116.11,115.94,116.04,3781.0,111.6768,111.8406,111.6768,111.7732,3781.0
2022-07-08 11:30:00,116.01,116.06,115.97,116.05,4491.0,111.7443,111.7924,111.7057,111.7828,4491.0
2022-07-08 11:35:00,116.0,116.0,115.86,115.9,3092.0,111.7346,111.7346,111.5998,111.6383,3092.0
2022-07-08 11:40:00,115.8,115.87,115.8,115.84,3804.0,111.542,111.6094,111.542,111.5805,3804.0
2022-07-08 11:45:00,115.86,115.86,115.6,115.62,9858.0,111.5998,111.5998,111.3493,111.3686,9858.0
2022-07-08 11:50:00,115.67,115.75,115.67,115.71,2385.0,111.4168,111.4938,111.4168,111.4553,2385.0
2022-07-08 11:55:00,115.76,115.83,115.76,115.83,4736.0,111.5035,111.5709,111.5035,111.5709,4736.0
2022-07-08 12:00:00,115.84,115.84,115.76,115.77,768.0,111.5805,111.5805,111.5035,111.5131,768.0
2022-07-08 12:05:00,115.75,115.75,115.51,115.52,3330.0,111.4938,111.4938,111.2627,111.2723,3330.0
2022-07-08 12:10:00,115.58,115.6,115.5,115.52,1157.0,111.3301,111.3493,111.253,111.2723,1157.0
2022-07-08 12:15:00,115.51,115.61,115.51,115.6,2026.0,111.2627,111.359,111.2627,111.3493,2026.0
2022-07-08 12:20:00,115.61,115.64,115.42,115.42,1297.0,111.359,111.3879,111.176,111.176,1297.0
2022-07-08 12:25:00,115.44,115.45,115.21,115.23,13490.0,111.1952,111.2049,110.9737,110.993,13490.0
2022-07-08 12:30:00,115.22,115.26,115.12,115.18,4978.0,110.9833,111.0218,110.887,110.9448,4978.0
2022-07-08 12:35:00,115.17,115.23,115.05,115.05,2784.0,110.9352,110.993,110.8196,110.8196,2784.0
2022-07-08 12:40:00,115.08,115.09,114.99,115.08,2759.0,110.8485,110.8581,110.7618,110.8485,2759.0
2022-07-08 12:45:00,115.0,115.15,115.0,115.15,1152.0,110.7714,110.9159,110.7714,110.9159,1152.0
2022-07-08 12:50:00,115.12,115.13,115.04,115.07,931.0,110.887,110.8966,110.8099,110.8388,931.0
2022-07-08 12:55:00,115.08,115.12,114.97,114.98,1235.0,110.8485,110.887,110.7425,110.7521,1235.0
2022-07-08 13:00:00,114.98,115.04,114.82,114.88,8901.0,110.7521,110.8099,110.598,110.6558,8901.0
2022-07-08 13:05:00,114.92,115.08,114.92,115.08,4116.0,110.6944,110.8485,110.6944,110.8485,4116.0
2022-07-08 13:10:00,115.16,115.24,115.16,115.21,7363.0,110.9255,111.0026,110.9255,110.9737,7363.0
2022-07-08 13:15:00,115.13,115.18,115.13,115.14,7153.0,110.8966,110.9448,110.8966,110.9063,7153.0
2022-07-08 13:20:00,115.1,115.14,115.09,115.14,700.0,110.8677,110.9063,110.8581,110.9063,700.0
2022-07-08 13:25:00,115.16,115.38,115.15,115.38,3157.0,110.9255,111.1374,110.9159,111.1374,3157.0
2022-07-08 13:30:00,115.4,115.4,115.33,115.36,1100.0,111.1567,111.1567,111.0893,111.1182,1100.0
2022-07-08 13:35:00,115.35,115.38,115.27,115.37,1884.0,111.1085,111.1374,111.0315,111.1278,1884.0
2022-07-08 13:40:00,115.38,115.45,115.38,115.45,1606.0,111.1374,111.2049,111.1374,111.2049,1606.0
2022-07-08 13:45:00,115.4,115.54,115.37,115.54,8992.0,111.1567,111.2916,111.1278,111.2916,8992.0
2022-07-08 13:50:00,115.52,115.61,115.5,115.58,32720.0,111.2723,111.359,111.253,111.3301,32720.0
2022-07-08 13:55:00,115.55,115.55,115.4,115.41,3108.0,111.3012,111.3012,111.1567,111.1663,3108.0
2022-07-08 14:00:00,115.47,115.47,115.32,115.47,3221.0,111.2241,111.2241,111.0796,111.2241,3221.0
2022-07-08 14:05:00,115.47,115.63,115.47,115.6,1235.0,111.2241,111.3782,111.2241,111.3493,1235.0
2022-07-08 14:10:00,115.58,115.61,115.55,115.57,3211.0,111.3301,111.359,111.3012,111.3205,3211.0
2022-07-08 14:15:00,115.6,115.63,115.54,115.62,4649.0,111.3493,111.3782,111.2916,111.3686,4649.0
2022-07-08 14:20:00,115.65,115.79,115.65,115.74,16208.0,111.3975,111.5324,111.3975,111.4842,16208.0
2022-07-08 14:25:00,115.7,115.81,115.7,115.81,1524.0,111.4457,111.5516,111.4457,111.5516,1524.0
2022-07-08 14:30:00,115.81,115.88,115.79,115.88,10575.0,111.5516,111.6191,111.5324,111.6191,10575.0
2022-07-08 14:35:00,115.89,115.95,115.83,115.9,24880.0,111.6287,111.6865,111.5709,111.6383,24880.0
2022-07-08 14:40:00,115.86,115.99,115.86,115.99,2132.0,111.5998,111.725,111.5998,111.725,2132.0
2022-07-08 14:45:00,115.98,115.99,115.85,115.87,10821.0,111.7154,111.725,111.5902,111.6094,10821.0
2022-07-08 14:50:00,115.86,115.9,115.74,115.74,3421.0,111.5998,111.6383,111.4842,111.4842,3421.0
2022-07-08 14:55:00,115.74,115.91,115.73,115.9,3702.0,111.4842,111.6479,111.4746,111.6383,3702.0
2022-07-08 15:00:00,115.91,116.0,115.84,115.99,11658.0,111.6479,111.7346,111.5805,111.725,11658.0
2022-07-08 15:05:00,115.95,115.97,115.77,115.78,5489.0,111.6865,111.7057,111.5131,111.5227,5489.0
2022-07-08 15:10:00,115.76,115.94,115.76,115.9,3983.0,111.5035,111.6768,111.5035,111.6383,3983.0
2022-07-08 15:15:00,115.87,115.87,115.79,115.86,6325.0,111.6094,111.6094,111.5324,111.5998,6325.0
2022-07-08 15:20:00,115.86,115.89,115.83,115.85,2847.0,111.5998,111.6287,111.5709,111.5902,2847.0
2022-07-08 15:25:00,115.74,115.78,115.72,115.74,4240.0,111.4842,111.5227,111.4649,111.4842,4240.0
2022-07-08 15:30:00,115.77,115.8,115.58,115.61,19145.0,111.5131,111.542,111.3301,111.359,19145.0
2022-07-08 15:35:00,115.65,115.74,115.57,115.62,25666.0,111.3975,111.4842,111.3205,111.3686,25666.0
2022-07-08 15:40:00,115.63,115.8,115.63,115.77,26483.0,111.3782,111.542,111.3782,111.5131,26483.0
2022-07-08 15:45:00,115.75,115.78,115.62,115.66,26663.0,111.4938,111.5227,111.3686,111.4071,26663.0
2022-07-08 15:50:00,115.63,115.69,115.55,115.69,36649.0,111.3782,111.436,111.3012,111.436,36649.0
2022-07-08 15:55:00,115.67,115.76,115.49,115.5,36789.0,111.4168,111.5035,111.2434,111.253,36789.0
2022-07-11 09:30:00,114.71,115.0,114.46,114.92,14384.0,110.4921,110.7714,110.2513,110.6944,14384.0
2022-07-11 09:35:00,114.78,114.78,114.37,114.43,11432.0,110.5595,110.5595,110.1646,110.2224,11432.0
2022-07-11 09:40:00,114.31,114.38,114.2,114.32,5703.0,110.1068,110.1742,110.0008,110.1164,5703.0
2022-07-11 09:45:00,114.26,114.27,114.19,114.2,7689.0,110.0586,110.0683,109.9912,110.0008,7689.0
2022-07-11 09:50:00,114.28,114.28,114.09,114.1,1916.0,110.0779,110.0779,109.8949,109.9045,1916.0
2022-07-11 09:55:00,114.2,114.33,114.18,114.32,5906.0,110.0008,110.126,109.9816,110.1164,5906.0
2022-07-11 10:00:00,114.3,114.3,114.17,114.17,4465.0,110.0971,110.0971,109.9719,109.9719,4465.0
2022-07-11 10:05:00,114.17,114.33,114.08,114.29,6645.0,109.9719,110.126,109.8852,110.0875,6645.0
2022-07-11 10:10:00,114.37,114.46,114.33,114.38,5868.0,110.1646,110.2513,110.126,110.1742,5868.0
2022-07-11 10:15:00,114.43,114.47,114.36,114.36,600.0,110.2224,110.2609,110.1549,110.1549,600.0
2022-07-11 10:20:00,114.27,114.27,114.1,114.15,3375.0,110.0683,110.0683,109.9045,109.9527,3375.0
2022-07-11 10:25:00,114.25,114.29,114.2,114.26,2105.0,110.049,110.0875,110.0008,110.0586,2105.0
2022-07-11 10:30:00,114.28,114.5,114.27,114.37,8182.0,110.0779,110.2898,110.0683,110.1646,8182.0
2022-07-11 10:35:00,114.35,114.54,114.35,114.54,5180.0,110.1453,110.3283,110.1453,110.3283,5180.0
2022-07-11 10:40:00,114.66,114.67,114.52,114.53,2422.0,110.4439,110.4535,110.3091,110.3187,2422.0
2022-07-11 10:45:00,114.62,114.63,114.52,114.56,700.0,110.4054,110.415,110.3091,110.3476,700.0
2022-07-11 10:50:00,114.5,114.58,114.47,114.49,12050.0,110.2898,110.3669,110.2609,110.2802,12050.0
2022-07-11 10:55:00,114.51,114.53,114.3,114.34,4396.0,110.2994,110.3187,110.0971,110.1357,4396.0
2022-07-11 11:00:00,114.35,114.38,114.28,114.34,10353.0,110.1453,110.1742,110.0779,110.1357,10353.0
2022-07-11 11:05:00,114.39,114.56,114.39,114.55,4442.0,110.1838,110.3476,110.1838,110.338,4442.0
2022-07-11 11:10:00,114.52,114.62,114.52,114.53,2861.0,110.3091,110.4054,110.3091,110.3187,2861.0
2022-07-11 11:15:00,114.53,114.58,114.51,114.51,14014.0,110.3187,110.3669,110.2994,110.2994,14014.0
2022-07-11 11:20:00,114.48,114.54,114.48,114.51,3045.0,110.2705,110.3283,110.2705,110.2994,3045.0
2022-07-11 11:25:00,114.41,114.53,114.41,114.53,6319.0,110.2031,110.3187,110.2031,110.3187,6319.0
2022-07-11 11:30:00,114.52,114.52,114.44,114.44,30117.0,110.3091,110.3091,110.232,110.232,30117.0
2022-07-11 11:35:00,114.47,114.59,114.35,114.53,1157568.0,110.2609,110.3765,110.1453,110.3187,1157568.0
2022-07-11 11:40:00,114.51,114.51,114.36,114.42,7868.0,110.2994,110.2994,110.1549,110.2127,7868.0
2022-07-11 11:45:00,114.45,114.45,114.3,114.33,6176.0,110.2416,110.2416,110.0971,110.126,6176.0
2022-07-11 11:50:00,114.26,114.32,114.16,114.29,2162817.0,110.0586,110.1164,109.9623,110.0875,2162817.0
2022-07-11 11:55:00,114.33,114.36,114.27,114.35,1801.0,110.126,110.1549,110.0683,110.1453,1801.0
2022-07-11 12:00:00,114.36,114.36,114.24,114.24,41521.0,110.1549,110.1549,110.0394,110.0394,41521.0
2022-07-11 12:05:00,114.29,114.34,114.27,114.33,998.0,110.0875,110.1357,110.0683,110.126,998.0
2022-07-11 12:10:00,114.39,114.42,114.35,114.38,9552.0,110.1838,110.2127,110.1453,110.1742,9552.0
2022-07-11 12:15:00,114.34,114.39,114.34,114.39,335.0,110.1357,110.1838,110.1357,110.1838,335.0
2022-07-11 12:20:00,114.36,114.36,114.24,114.28,111900.0,110.1549,110.1549,110.0394,110.0779,111900.0
2022-07-11 12:25:00,114.27,114.33,114.27,114.32,6090.0,110.0683,110.126,110.0683,110.1164,6090.0
2022-07-11 12:30:00,114.33,114.38,114.33,114.38,492.0,110.126,110.1742,110.126,110.1742,492.0
2022-07-11 12:35:00,114.39,114.45,114.36,114.44,620.0,110.1838,110.2416,110.1549,110.232,620.0
2022-07-11 12:40:00,114.45,114.45,114.34,114.37,12594.0,110.2416,110.2416,110.1357,110.1646,12594.0
2022-07-11 12:45:00,114.38,114.38,114.31,114.31,20218.0,110.1742,110.1742,110.1068,110.1068,20218.0
2022-07-11 12:50:00,114.32,114.32,114.21,114.27,16818.0,110.1164,110.1164,110.0105,110.0683,16818.0
2022-07-11 12:55:00,114.28,114.43,114.28,114.39,43355.0,110.0779,110.2224,110.0779,110.1838,43355.0
2022-07-11 13:00:00,114.4,114.64,114.37,114.56,415488.0,110.1935,110.4246,110.1646,110.3476,415488.0
2022-07-11 13:05:00,114.54,114.67,114.52,114.66,744.0,110.3283,110.4535,110.3091,110.4439,744.0
2022-07-11 13:10:00,114.73,114.75,114.69,114.7,1914.0,110.5113,110.5306,110.4728,110.4824,1914.0
2022-07-11 13:15:00,114.7,114.7,114.66,114.69,650.0,110.4824,110.4824,110.4439,110.4728,650.0
2022-07-11 13:20:00,114.7,114.76,114.67,114.75,26341.0,110.4824,110.5402,110.4535,110.5306,26341.0
2022-07-11 13:25:00,114.76,114.8,114.74,114.8,1107.0,110.5402,110.5788,110.521,110.5788,1107.0
2022-07-11 13:30:00,114.83,114.93,114.83,114.93,3668.0,110.6077,110.704,110.6077,110.704,3668.0
2022-07-11 13:35:00,114.91,114.94,114.87,114.94,8485.0,110.6847,110.7136,110.6462,110.7136,8485.0
2022-07-11 13:40:00,114.95,115.0,114.91,114.91,90981.0,110.7232,110.7714,110.6847,110.6847,90981.0
2022-07-11 13:45:00,114.91,114.94,114.84,114.87,3225.0,110.6847,110.7136,110.6173,110.6462,3225.0
2022-07-11 13:50:00,114.87,114.98,114.86,114.98,7774.0,110.6462,110.7521,110.6366,110.7521,7774.0
2022-07-11 13:55:00,114.95,114.95,114.86,114.87,3898.0,110.7232,110.7232,110.6366,110.6462,3898.0
2022-07-11 14:00:00,114.87,114.87,114.7,114.74,5617.0,110.6462,110.6462,110.4824,110.521,5617.0
2022-07-11 14:05:00,114.75,114.8,114.68,114.68,14777.0,110.5306,110.5788,110.4632,110.4632,14777.0
2022-07-11 14:10:00,114.64,114.66,114.55,114.58,31393.0,110.4246,110.4439,110.338,110.3669,31393.0
2022-07-11 14:15:00,114.59,114.62,114.5,114.62,53281.0,110.3765,110.4054,110.2898,110.4054,53281.0
2022-07-11 14:20:00,114.59,114.59,114.5,114.53,2380.0,110.3765,110.3765,110.2898,110.3187,2380.0
2022-07-11 14:25:00,114.54,114.57,114.53,114.55,1611.0,110.3283,110.3572,110.3187,110.338,1611.0
2022-07-11 14:30:00,114.51,114.53,114.45,114.45,8151.0,110.2994,110.3187,110.2416,110.2416,8151.0
2022-07-11 14:35:00,114.45,114.47,114.45,114.47,500.0,110.2416,110.2609,110.2416,110.2609,500.0
2022-07-11 14:40:00,114.47,114.61,114.47,114.61,2318.0,110.2609,110.3958,110.2609,110.3958,2318.0
2022-07-11 14:45:00,114.59,114.6,114.54,114.54,36574.0,110.3765,110.3861,110.3283,110.3283,36574.0
2022-07-11 14:50:00,114.5,114.5,114.36,114.41,20517.0,110.2898,110.2898,110.1549,110.2031,20517.0
2022-07-11 14:55:00,114.43,114.46,114.35,114.35,3399.0,110.2224,110.2513,110.1453,110.1453,3399.0
2022-07-11 15:00:00,114.34,114.34,114.17,114.18,12947.0,110.1357,110.1357,109.9719,109.9816,12947.0
2022-07-11 15:05:00,114.16,114.27,114.15,114.22,11522.0,109.9623,110.0683,109.9527,110.0201,11522.0
2022-07-11 15:10:00,114.21,114.26,114.14,114.22,7908.0,110.0105,110.0586,109.943,110.0201,7908.0
2022-07-11 15:15:00,114.19,114.23,114.11,114.18,23998.0,109.9912,110.0297,109.9141,109.9816,23998.0
2022-07-11 15:20:00,114.15,114.2,114.11,114.18,14456.0,109.9527,110.0008,109.9141,109.9816,14456.0
2022-07-11 15:25:00,114.16,114.25,114.14,114.21,15989.0,109.9623,110.049,109.943,110.0105,15989.0
2022-07-11 15:30:00,114.21,114.29,114.2,114.21,39131.0,110.0105,110.0875,110.0008,110.0105,39131.0
2022-07-11 15:35:00,114.22,114.24,114.13,114.2,26328.0,110.0201,110.0394,109.9334,110.0008,26328.0
2022-07-11 15:40:00,114.21,114.27,114.1,114.12,44950.0,110.0105,110.0683,109.9045,109.9238,44950.0
2022-07-11 15:45:00,114.12,114.19,114.06,114.11,35434.0,109.9238,109.9912,109.866,109.9141,35434.0
2022-07-11 15:50:00,114.11,114.11,113.98,114.04,45259.0,109.9141,109.9141,109.7889,109.8467,45259.0
2022-07-11 15:55:00,114.03,114.19,114.03,114.19,17510.0,109.8371,109.9912,109.8371,109.9912,17510.0
2022-07-12 09:30:00,114.11,114.5,114.11,114.44,6022.0,109.9141,110.2898,109.9141,110.232,6022.0
2022-07-12 09:35:00,114.48,114.94,114.48,114.87,8806.0,110.2705,110.7136,110.2705,110.6462,8806.0
2022-07-12 09:40:00,114.91,114.92,114.66,114.66,4707.0,110.6847,110.6944,110.4439,110.4439,4707.0
2022-07-12 09:45:00,114.73,114.73,114.43,114.45,13015.0,110.5113,110.5113,110.2224,110.2416,13015.0
2022-07-12 09:50:00,114.45,114.55,114.4,114.52,5760.0,110.2416,110.338,110.1935,110.3091,5760.0
2022-07-12 09:55:00,114.5,114.5,114.17,114.18,6812.0,110.2898,110.2898,109.9719,109.9816,6812.0
2022-07-12 10:00:00,114.11,114.12,113.76,113.81,22408.0,109.9141,109.9238,109.577,109.6252,22408.0
2022-07-12 10:05:00,113.86,113.94,113.77,113.83,5623.0,109.6733,109.7504,109.5866,109.6444,5623.0
2022-07-12 10:10:00,113.8,114.11,113.78,113.95,4268.0,109.6155,109.9141,109.5963,109.76,4268.0
2022-07-12 10:15:00,113.97,114.0,113.84,114.0,12095.0,109.7793,109.8082,109.6541,109.8082,12095.0
2022-07-12 10:20:00,114.01,114.09,113.81,113.82,3233.0,109.8178,109.8949,109.6252,109.6348,3233.0
2022-07-12 10:25:00,113.81,113.92,113.71,113.71,3962.0,109.6252,109.7311,109.5288,109.5288,3962.0
2022-07-12 10:30:00,113.81,114.12,113.8,114.08,28567.0,109.6252,109.9238,109.6155,109.8852,28567.0
2022-07-12 10:35:00,114.11,114.12,113.99,113.99,2054.0,109.9141,109.9238,109.7985,109.7985,2054.0
2022-07-12 10:40:00,113.96,114.01,113.88,113.93,5473.0,109.7697,109.8178,109.6926,109.7408,5473.0
2022-07-12 10:45:00,114.11,114.11,113.87,114.01,6048.0,109.9141,109.9141,109.683,109.8178,6048.0
2022-07-12 10:50:00,113.97,113.98,113.87,113.94,87053.0,109.7793,109.7889,109.683,109.7504,87053.0
2022-07-12 10:55:00,114.12,114.12,114.1,114.11,627129.0,109.9238,109.9238,109.9045,109.9141,627129.0
2022-07-12 11:00:00,114.14,114.14,113.98,113.99,7771.0,109.943,109.943,109.7889,109.7985,7771.0
2022-07-12 11:05:00,113.97,114.15,113.97,114.11,2558.0,109.7793,109.9527,109.7793,109.9141,2558.0
2022-07-12 11:10:00,114.16,114.37,114.16,114.28,4166.0,109.9623,110.1646,109.9623,110.0779,4166.0
2022-07-12 11:15:00,114.28,114.28,114.1,114.12,4002.0,110.0779,110.0779,109.9045,109.9238,4002.0
2022-07-12 11:20:00,114.12,114.27,114.12,114.26,3273.0,109.9238,110.0683,109.9238,110.0586,3273.0
2022-07-12 11:25:00,114.25,114.33,114.25,114.32,11838.0,110.049,110.126,110.049,110.1164,11838.0
2022-07-12 11:30:00,114.41,114.41,114.3,114.32,1400.0,110.2031,110.2031,110.0971,110.1164,1400.0
2022-07-12 11:35:00,114.38,114.38,114.1,114.16,5666.0,110.1742,110.1742,109.9045,109.9623,5666.0
2022-07-12 11:40:00,114.14,114.16,113.98,113.98,7122.0,109.943,109.9623,109.7889,109.7889,7122.0
2022-07-12 11:45:00,114.04,114.07,113.97,114.07,13885.0,109.8467,109.8756,109.7793,109.8756,13885.0
2022-07-12 11:50:00,114.04,114.04,113.95,113.95,6195.0,109.8467,109.8467,109.76,109.76,6195.0
2022-07-12 11:55:00,113.94,114.05,113.94,114.0,6418.0,109.7504,109.8563,109.7504,109.8082,6418.0
2022-07-12 12:00:00,114.12,114.12,114.0,114.04,5196.0,109.9238,109.9238,109.8082,109.8467,5196.0
2022-07-12 12:05:00,114.04,114.16,113.95,113.96,1496.0,109.8467,109.9623,109.76,109.7697,1496.0
2022-07-12 12:10:00,113.96,114.13,113.96,114.11,1355.0,109.7697,109.9334,109.7697,109.9141,1355.0
2022-07-12 12:15:00,114.13,114.13,114.07,114.12,6393.0,109.9334,109.9334,109.8756,109.9238,6393.0
2022-07-12 12:20:00,114.18,114.18,114.05,114.12,2007.0,109.9816,109.9816,109.8563,109.9238,2007.0
2022-07-12 12:25:00,114.16,114.18,114.1,114.17,3299.0,109.9623,109.9816,109.9045,109.9719,3299.0
2022-07-12 12:30:00,114.19,114.21,114.14,114.18,4086.0,109.9912,110.0105,109.943,109.9816,4086.0
2022-07-12 12:35:00,114.23,114.31,114.23,114.31,19855.0,110.0297,110.1068,110.0297,110.1068,19855.0
2022-07-12 12:40:00,114.25,114.27,114.21,114.23,49220.0,110.049,110.0683,110.0105,110.0297,49220.0
2022-07-12 12:45:00,114.23,114.28,114.2,114.25,4372.0,110.0297,110.0779,110.0008,110.049,4372.0
2022-07-12 12:50:00,114.21,114.21,114.06,114.12,5665.0,110.0105,110.0105,109.866,109.9238,5665.0
2022-07-12 12:55:00,114.13,114.2,114.13,114.18,3968.0,109.9334,110.0008,109.9334,109.9816,3968.0
2022-07-12 13:00:00,114.23,114.34,114.03,114.06,8517.0,110.0297,110.1357,109.8371,109.866,8517.0
2022-07-12 13:05:00,114.1,114.1,113.98,114.0,6862.0,109.9045,109.9045,109.7889,109.8082,6862.0
2022-07-12 13:10:00,114.01,114.01,113.94,113.95,3140.0,109.8178,109.8178,109.7504,109.76,3140.0
2022-07-12 13:15:00,113.95,113.99,113.92,113.92,23576.0,109.76,109.7985,109.7311,109.7311,23576.0
2022-07-12 13:20:00,113.91,113.95,113.88,113.9,20891.0,109.7215,109.76,109.6926,109.7119,20891.0
2022-07-12 13:25:00,113.89,113.99,113.88,113.98,5355.0,109.7022,109.7985,109.6926,109.7889,5355.0
2022-07-12 13:30:00,113.97,114.05,113.97,114.01,3040.0,109.7793,109.8563,109.7793,109.8178,3040.0
2022-07-12 13:35:00,113.99,114.05,113.99,114.0,3174.0,109.7985,109.8563,109.7985,109.8082,3174.0
2022-07-12 13:40:00,114.0,114.06,113.98,114.01,6237.0,109.8082,109.866,109.7889,109.8178,6237.0
2022-07-12 13:45:00,114.01,114.03,113.94,114.0,2663.0,109.8178,109.8371,109.7504,109.8082,2663.0
2022-07-12 13:50:00,113.99,114.09,113.96,114.09,1790.0,109.7985,109.8949,109.7697,109.8949,1790.0
2022-07-12 13:55:00,114.08,114.1,114.06,114.06,6946.0,109.8852,109.9045,109.866,109.866,6946.0
2022-07-12 14:00:00,114.07,114.07,113.92,113.93,6928.0,109.8756,109.8756,109.7311,109.7408,6928.0
2022-07-12 14:05:00,113.93,113.95,113.89,113.91,2913.0,109.7408,109.76,109.7022,109.7215,2913.0
2022-07-12 14:10:00,113.94,114.01,113.93,113.97,4294.0,109.7504,109.8178,109.7408,109.7793,4294.0
2022-07-12 14:15:00,113.97,114.0,113.92,113.95,7452.0,109.7793,109.8082,109.7311,109.76,7452.0
2022-07-12 14:20:00,113.95,113.95,113.89,113.9,3103.0,109.76,109.76,109.7022,109.7119,3103.0
2022-07-12 14:25:00,113.89,113.95,113.87,113.88,410406.0,109.7022,109.76,109.683,109.6926,410406.0
2022-07-12 14:30:00,113.93,113.96,113.76,113.77,10579.0,109.7408,109.7697,109.577,109.5866,10579.0
2022-07-12 14:35:00,113.76,113.86,113.76,113.82,3450.0,109.577,109.6733,109.577,109.6348,3450.0
2022-07-12 14:40:00,113.78,113.82,113.76,113.81,5315.0,109.5963,109.6348,109.577,109.6252,5315.0
2022-07-12 14:45:00,113.79,113.83,113.76,113.82,14336.0,109.6059,109.6444,109.577,109.6348,14336.0
2022-07-12 14:50:00,113.8,113.82,113.74,113.74,11756.0,109.6155,109.6348,109.5577,109.5577,11756.0
2022-07-12 14:55:00,113.74,113.74,113.55,113.56,6263.0,109.5577,109.5577,109.3747,109.3844,6263.0
2022-07-12 15:00:00,113.54,113.54,113.14,113.17,24220.0,109.3651,109.3651,108.9798,109.0087,24220.0
2022-07-12 15:05:00,113.16,113.23,113.03,113.03,9165.0,108.9991,109.0665,108.8738,108.8738,9165.0
2022-07-12 15:10:00,113.05,113.18,112.95,113.17,13618.0,108.8931,109.0183,108.7968,109.0087,13618.0
2022-07-12 15:15:00,113.19,113.19,113.04,113.15,22242.0,109.028,109.028,108.8835,108.9894,22242.0
2022-07-12 15:20:00,113.14,113.18,112.87,112.88,6662.0,108.9798,109.0183,108.7197,108.7294,6662.0
2022-07-12 15:25:00,112.86,113.0,112.86,112.88,9854.0,108.7101,108.845,108.7101,108.7294,9854.0
2022-07-12 15:30:00,112.84,112.92,112.65,112.67,28279.0,108.6908,108.7679,108.5078,108.5271,28279.0
2022-07-12 15:35:00,112.66,112.67,112.48,112.61,31454.0,108.5175,108.5271,108.3441,108.4693,31454.0
2022-07-12 15:40:00,112.62,112.73,112.55,112.73,18693.0,108.4789,108.5849,108.4115,108.5849,18693.0
2022-07-12 15:45:00,112.73,112.92,112.7,112.83,23703.0,108.5849,108.7679,108.556,108.6812,23703.0
2022-07-12 15:50:00,112.79,113.17,112.79,113.12,47447.0,108.6427,109.0087,108.6427,108.9605,47447.0
2022-07-12 15:55:00,113.12,113.16,113.04,113.1,152652.0,108.9605,108.9991,108.8835,108.9413,152652.0
2022-07-13 09:30:00,111.41,111.72,111.16,111.43,16279.0,107.3134,107.612,107.0726,107.3327,16279.0
2022-07-13 09:35:00,111.51,112.01,111.38,112.01,23579.0,107.4097,107.8914,107.2845,107.8914,23579.0
2022-07-13 09:40:00,112.06,112.06,111.74,111.74,13368.0,107.9395,107.9395,107.6313,107.6313,13368.0
2022-07-13 09:45:00,111.72,112.16,111.46,112.16,17020.0,107.612,108.0358,107.3616,108.0358,17020.0
2022-07-13 09:50:00,112.18,112.18,111.94,112.09,5139.0,108.0551,108.0551,107.8239,107.9684,5139.0
2022-07-13 09:55:00,112.1,112.16,111.87,112.11,13376.0,107.978,108.0358,107.7565,107.9877,13376.0
2022-07-13 10:00:00,112.11,112.19,111.7,111.99,41109.0,107.9877,108.0647,107.5928,107.8721,41109.0
2022-07-13 10:05:00,111.96,112.0,111.66,111.75,5009.0,107.8432,107.8817,107.5542,107.6409,5009.0
2022-07-13 10:10:00,111.69,112.01,111.69,111.93,14180.0,107.5831,107.8914,107.5831,107.8143,14180.0
2022-07-13 10:15:00,111.87,111.87,111.59,111.59,9205.0,107.7565,107.7565,107.4868,107.4868,9205.0
2022-07-13 10:20:00,111.46,111.63,111.38,111.5,19874.0,107.3616,107.5253,107.2845,107.4001,19874.0
2022-07-13 10:25:00,111.6,111.86,111.6,111.86,4900.0,107.4964,107.7469,107.4964,107.7469,4900.0
2022-07-13 10:30:00,111.76,112.28,111.76,112.15,14979.0,107.6505,108.1514,107.6505,108.0262,14979.0
2022-07-13 10:35:00,112.24,112.34,112.08,112.25,11143.0,108.1129,108.2092,107.9588,108.1225,11143.0
2022-07-13 10:40:00,112.34,112.71,112.3,112.71,72771.0,108.2092,108.5656,108.1707,108.5656,72771.0
2022-07-13 10:45:00,112.8,112.86,112.74,112.83,6638.0,108.6523,108.7101,108.5945,108.6812,6638.0
2022-07-13 10:50:00,112.79,113.05,112.76,112.78,18006.0,108.6427,108.8931,108.6138,108.633,18006.0
2022-07-13 10:55:00,112.94,112.94,112.79,112.86,9955.0,108.7872,108.7872,108.6427,108.7101,9955.0
2022-07-13 11:00:00,112.86,112.94,112.78,112.87,3591.0,108.7101,108.7872,108.633,108.7197,3591.0
2022-07-13 11:05:00,112.99,113.23,112.97,113.07,18342.0,108.8353,109.0665,108.8161,108.9124,18342.0
2022-07-13 11:10:00,113.02,113.12,112.96,113.0,11733.0,108.8642,108.9605,108.8064,108.845,11733.0
2022-07-13 11:15:00,113.0,113.02,112.84,112.84,3096.0,108.845,108.8642,108.6908,108.6908,3096.0
2022-07-13 11:20:00,112.89,112.95,112.82,112.84,16809.0,108.739,108.7968,108.6716,108.6908,16809.0
2022-07-13 11:25:00,112.76,112.76,112.52,112.56,9803.0,108.6138,108.6138,108.3826,108.4211,9803.0
2022-07-13 11:30:00,112.54,112.67,112.51,112.51,4851.0,108.4019,108.5271,108.373,108.373,4851.0
2022-07-13 11:35:00,112.48,112.53,112.46,112.48,31789.0,108.3441,108.3922,108.3248,108.3441,31789.0
2022-07-13 11:40:00,112.47,112.54,112.35,112.35,5172.0,108.3344,108.4019,108.2189,108.2189,5172.0
2022-07-13 11:45:00,112.29,112.47,112.27,112.46,5377.0,108.1611,108.3344,108.1418,108.3248,5377.0
2022-07-13 11:50:00,112.47,112.68,112.46,112.55,3937.0,108.3344,108.5367,108.3248,108.4115,3937.0
2022-07-13 11:55:00,112.54,112.6,112.5,112.5,2950.0,108.4019,108.4597,108.3633,108.3633,2950.0
2022-07-13 12:00:00,112.53,112.71,112.45,112.71,3145.0,108.3922,108.5656,108.3152,108.5656,3145.0
2022-07-13 12:05:00,112.71,112.82,112.66,112.78,5889.0,108.5656,108.6716,108.5175,108.633,5889.0
2022-07-13 12:10:00,112.76,112.76,112.55,112.58,5500.0,108.6138,108.6138,108.4115,108.4404,5500.0
2022-07-13 12:15:00,112.52,112.58,112.47,112.55,6394.0,108.3826,108.4404,108.3344,108.4115,6394.0
2022-07-13 12:20:00,112.59,112.71,112.53,112.71,1922.0,108.45,108.5656,108.3922,108.5656,1922.0
2022-07-13 12:25:00,112.72,112.78,112.66,112.75,2721.0,108.5752,108.633,108.5175,108.6041,2721.0
2022-07-13 12:30:00,112.75,112.91,112.73,112.91,7852.0,108.6041,108.7583,108.5849,108.7583,7852.0
2022-07-13 12:35:00,112.84,112.9,112.75,112.9,17320.0,108.6908,108.7486,108.6041,108.7486,17320.0
2022-07-13 12:40:00,112.92,112.92,112.81,112.81,13965.0,108.7679,108.7679,108.6619,108.6619,13965.0
2022-07-13 12:45:00,112.86,112.87,112.79,112.83,1843.0,108.7101,108.7197,108.6427,108.6812,1843.0
2022-07-13 12:50:00,112.82,112.98,112.8,112.97,5949.0,108.6716,108.8257,108.6523,108.8161,5949.0
2022-07-13 12:55:00,113.01,113.05,112.94,113.05,4507.0,108.8546,108.8931,108.7872,108.8931,4507.0
2022-07-13 13:00:00,113.08,113.41,113.01,113.24,45344.0,108.922,109.2399,108.8546,109.0761,45344.0
2022-07-13 13:05:00,113.31,113.35,113.11,113.15,7724.0,109.1436,109.1821,108.9509,108.9894,7724.0
2022-07-13 13:10:00,113.15,113.32,113.14,113.31,7699.0,108.9894,109.1532,108.9798,109.1436,7699.0
2022-07-13 13:15:00,113.27,113.27,112.9,112.93,20758.0,109.105,109.105,108.7486,108.7775,20758.0
2022-07-13 13:20:00,112.94,113.06,112.9,113.06,4179.0,108.7872,108.9027,108.7486,108.9027,4179.0
2022-07-13 13:25:00,113.04,113.04,112.97,113.04,540.0,108.8835,108.8835,108.8161,108.8835,540.0
2022-07-13 13:30:00,113.03,113.04,112.91,112.96,4073.0,108.8738,108.8835,108.7583,108.8064,4073.0
2022-07-13 13:35:00,112.95,112.95,112.83,112.83,25904.0,108.7968,108.7968,108.6812,108.6812,25904.0
2022-07-13 13:40:00,112.83,113.04,112.83,113.03,10729.0,108.6812,108.8835,108.6812,108.8738,10729.0
2022-07-13 13:45:00,113.03,113.11,112.99,113.11,2526.0,108.8738,108.9509,108.8353,108.9509,2526.0
2022-07-13 13:50:00,113.12,113.14,113.01,113.01,3519.0,108.9605,108.9798,108.8546,108.8546,3519.0
2022-07-13 13:55:00,113.0,113.1,112.96,113.1,4359.0,108.845,108.9413,108.8064,108.9413,4359.0
2022-07-13 14:00:00,113.03,113.03,112.41,112.41,13684.0,108.8738,108.8738,108.2766,108.2766,13684.0
2022-07-13 14:05:00,112.43,112.59,112.43,112.48,6657.0,108.2959,108.45,108.2959,108.3441,6657.0
2022-07-13 14:10:00,112.5,112.7,112.5,112.7,9841.0,108.3633,108.556,108.3633,108.556,9841.0
2022-07-13 14:15:00,112.62,112.73,112.53,112.73,19677.0,108.4789,108.5849,108.3922,108.5849,19677.0
2022-07-13 14:20:00,112.69,112.88,112.66,112.88,6484.0,108.5463,108.7294,108.5175,108.7294,6484.0
2022-07-13 14:25:00,112.89,112.96,112.75,112.95,6988.0,108.739,108.8064,108.6041,108.7968,6988.0
2022-07-13 14:30:00,112.95,113.13,112.95,113.12,23979.0,108.7968,108.9702,108.7968,108.9605,23979.0
2022-07-13 14:35:00,113.16,113.19,113.04,113.19,8955.0,108.9991,109.028,108.8835,109.028,8955.0
2022-07-13 14:40:00,113.17,113.23,113.1,113.1,3653.0,109.0087,109.0665,108.9413,108.9413,3653.0
2022-07-13 14:45:00,113.19,113.19,113.04,113.04,4009.0,109.028,109.028,108.8835,108.8835,4009.0
2022-07-13 14:50:00,113.04,113.16,112.98,112.98,5682.0,108.8835,108.9991,108.8257,108.8257,5682.0
2022-07-13 14:55:00,113.05,113.27,112.89,113.27,10027.0,108.8931,109.105,108.739,109.105,10027.0
2022-07-13 15:00:00,113.28,113.29,113.09,113.21,8192.0,109.1147,109.1243,108.9316,109.0472,8192.0
2022-07-13 15:05:00,113.21,113.22,112.88,112.96,10004.0,109.0472,109.0569,108.7294,108.8064,10004.0
2022-07-13 15:10:00,112.98,113.16,112.96,113.16,16883.0,108.8257,108.9991,108.8064,108.9991,16883.0
2022-07-13 15:15:00,113.11,113.2,113.05,113.17,5505.0,108.9509,109.0376,108.8931,109.0087,5505.0
2022-07-13 15:20:00,113.19,113.23,113.09,113.15,14451.0,109.028,109.0665,108.9316,108.9894,14451.0
2022-07-13 15:25:00,113.1,113.11,112.95,112.97,82400.0,108.9413,108.9509,108.7968,108.8161,82400.0
2022-07-13 15:30:00,112.95,113.01,112.69,112.76,51992.0,108.7968,108.8546,108.5463,108.6138,51992.0
2022-07-13 15:35:00,112.71,112.89,112.67,112.88,104388.0,108.5656,108.739,108.5271,108.7294,104388.0
2022-07-13 15:40:00,112.88,112.88,112.68,112.7,28467.0,108.7294,108.7294,108.5367,108.556,28467.0
2022-07-13 15:45:00,112.71,112.76,112.62,112.71,42925.0,108.5656,108.6138,108.4789,108.5656,42925.0
2022-07-13 15:50:00,112.71,112.8,112.58,112.77,61085.0,108.5656,108.6523,108.4404,108.6234,61085.0
2022-07-13 15:55:00,112.76,112.84,112.55,112.55,38147.0,108.6138,108.6908,108.4115,108.4115,38147.0
2022-07-14 09:30:00,111.23,111.3,110.93,111.05,11488.0,107.14,107.2075,106.8511,106.9667,11488.0
2022-07-14 09:35:00,111.01,111.01,110.72,110.77,8305.0,106.9281,106.9281,106.6488,106.6969,8305.0
2022-07-14 09:40:00,110.74,110.74,110.57,110.62,5685.0,106.6681,106.6681,106.5043,106.5525,5685.0
2022-07-14 09:45:00,110.6,110.97,110.6,110.83,17232.0,106.5332,106.8896,106.5332,106.7547,17232.0
2022-07-14 09:50:00,110.82,111.08,110.82,110.92,4282.0,106.7451,106.9955,106.7451,106.8414,4282.0
2022-07-14 09:55:00,110.97,111.0,110.84,110.88,1916.0,106.8896,106.9185,106.7644,106.8029,1916.0
2022-07-14 10:00:00,110.71,110.71,110.5,110.51,11923.0,106.6392,106.6392,106.4369,106.4465,11923.0
2022-07-14 10:05:00,110.51,110.55,110.45,110.48,11378.0,106.4465,106.485,106.3887,106.4176,11378.0
2022-07-14 10:10:00,110.46,110.53,110.36,110.51,11820.0,106.3983,106.4658,106.302,106.4465,11820.0
2022-07-14 10:15:00,110.5,110.59,110.39,110.41,13143.0,106.4369,106.5236,106.3309,106.3502,13143.0
2022-07-14 10:20:00,110.46,110.63,110.46,110.61,10832.0,106.3983,106.5621,106.3983,106.5428,10832.0
2022-07-14 10:25:00,110.58,110.68,110.56,110.59,3550.0,106.5139,106.6103,106.4947,106.5236,3550.0
2022-07-14 10:30:00,110.68,110.83,110.49,110.64,9693.0,106.6103,106.7547,106.4272,106.5717,9693.0
2022-07-14 10:35:00,110.6,110.67,110.49,110.66,11970.0,106.5332,106.6006,106.4272,106.591,11970.0
2022-07-14 10:40:00,110.64,110.81,110.64,110.69,2400.0,106.5717,106.7355,106.5717,106.6199,2400.0
2022-07-14 10:45:00,110.68,110.8,110.61,110.77,188334.0,106.6103,106.7258,106.5428,106.6969,188334.0
2022-07-14 10:50:00,110.81,111.03,110.71,111.03,19411.0,106.7355,106.9474,106.6392,106.9474,19411.0
2022-07-14 10:55:00,111.03,111.03,110.76,110.78,10035.0,106.9474,106.9474,106.6873,106.7066,10035.0
2022-07-14 11:00:00,110.83,111.13,110.83,111.02,17981.0,106.7547,107.0437,106.7547,106.9378,17981.0
2022-07-14 11:05:00,110.98,111.22,110.97,111.22,7086.0,106.8992,107.1304,106.8896,107.1304,7086.0
2022-07-14 11:10:00,111.2,111.27,111.06,111.08,12096.0,107.1111,107.1786,106.9763,106.9955,12096.0
2022-07-14 11:15:00,111.05,111.27,110.98,111.25,3996.0,106.9667,107.1786,106.8992,107.1593,3996.0
2022-07-14 11:20:00,111.22,111.47,111.22,111.33,24741.0,107.1304,107.3712,107.1304,107.2364,24741.0
2022-07-14 11:25:00,111.34,111.39,111.3,111.37,6427.0,107.246,107.2942,107.2075,107.2749,6427.0
2022-07-14 11:30:00,111.41,111.44,111.24,111.27,9201.0,107.3134,107.3423,107.1497,107.1786,9201.0
2022-07-14 11:35:00,111.29,111.41,111.16,111.38,7751.0,107.1978,107.3134,107.0726,107.2845,7751.0
2022-07-14 11:40:00,111.5,111.94,111.47,111.78,19157.0,107.4001,107.8239,107.3712,107.6698,19157.0
2022-07-14 11:45:00,111.75,111.83,111.74,111.79,9428.0,107.6409,107.718,107.6313,107.6794,9428.0
2022-07-14 11:50:00,111.77,111.86,111.72,111.77,4224.0,107.6602,107.7469,107.612,107.6602,4224.0
2022-07-14 11:55:00,111.79,111.92,111.72,111.86,14302.0,107.6794,107.8047,107.612,107.7469,14302.0
2022-07-14 12:00:00,111.92,111.94,111.79,111.84,12519.0,107.8047,107.8239,107.6794,107.7276,12519.0
2022-07-14 12:05:00,111.83,111.84,111.67,111.7,9662.0,107.718,107.7276,107.5639,107.5928,9662.0
2022-07-14 12:10:00,111.71,111.79,111.7,111.79,6548.0,107.6024,107.6794,107.5928,107.6794,6548.0
2022-07-14 12:15:00,111.89,111.89,111.66,111.79,4370.0,107.7758,107.7758,107.5542,107.6794,4370.0
2022-07-14 12:20:00,111.76,111.84,111.69,111.69,4104.0,107.6505,107.7276,107.5831,107.5831,4104.0
2022-07-14 12:25:00,111.68,111.68,111.44,111.44,21937.0,107.5735,107.5735,107.3423,107.3423,21937.0
2022-07-14 12:30:00,111.49,111.59,111.49,111.55,2653.0,107.3905,107.4868,107.3905,107.4483,2653.0
2022-07-14 12:35:00,111.53,111.53,111.47,111.51,1318.0,107.429,107.429,107.3712,107.4097,1318.0
2022-07-14 12:40:00,111.45,111.45,111.36,111.43,3993.0,107.3519,107.3519,107.2653,107.3327,3993.0
2022-07-14 12:45:00,111.45,111.47,111.19,111.2,5096.0,107.3519,107.3712,107.1015,107.1111,5096.0
2022-07-14 12:50:00,111.18,111.33,111.18,111.33,2951.0,107.0919,107.2364,107.0919,107.2364,2951.0
2022-07-14 12:55:00,111.31,111.34,111.31,111.34,400.0,107.2171,107.246,107.2171,107.246,400.0
2022-07-14 13:00:00,111.39,111.39,111.22,111.22,2048.0,107.2942,107.2942,107.1304,107.1304,2048.0
2022-07-14 13:05:00,111.28,111.38,111.28,111.36,6122.0,107.1882,107.2845,107.1882,107.2653,6122.0
2022-07-14 13:10:00,111.26,111.32,111.26,111.3,3274.0,107.1689,107.2267,107.1689,107.2075,3274.0
2022-07-14 13:15:00,111.39,111.63,111.29,111.54,27527.0,107.2942,107.5253,107.1978,107.4386,27527.0
2022-07-14 13:20:00,111.63,111.63,111.56,111.57,10875.0,107.5253,107.5253,107.4579,107.4675,10875.0
2022-07-14 13:25:00,111.55,111.74,111.55,111.72,11244.0,107.4483,107.6313,107.4483,107.612,11244.0
2022-07-14 13:30:00,111.71,111.72,111.52,111.53,8301.0,107.6024,107.612,107.4194,107.429,8301.0
2022-07-14 13:35:00,111.52,111.73,111.52,111.71,5708.0,107.4194,107.6216,107.4194,107.6024,5708.0
2022-07-14 13:40:00,111.72,111.86,111.71,111.86,7521.0,107.612,107.7469,107.6024,107.7469,7521.0
2022-07-14 13:45:00,111.84,111.92,111.82,111.89,2801.0,107.7276,107.8047,107.7083,107.7758,2801.0
2022-07-14 13:50:00,111.9,111.97,111.73,111.79,25687.0,107.7854,107.8528,107.6216,107.6794,25687.0
2022-07-14 13:55:00,111.84,111.93,111.82,111.88,3438.0,107.7276,107.8143,107.7083,107.7661,3438.0
2022-07-14 14:00:00,111.88,112.02,111.87,111.99,3261.0,107.7661,107.901,107.7565,107.8721,3261.0
2022-07-14 14:05:00,111.98,112.08,111.97,112.03,5671.0,107.8625,107.9588,107.8528,107.9106,5671.0
2022-07-14 14:10:00,112.01,112.01,111.92,111.97,3039.0,107.8914,107.8914,107.8047,107.8528,3039.0
2022-07-14 14:15:00,111.97,112.31,111.96,112.28,10626.0,107.8528,108.1803,107.8432,108.1514,10626.0
2022-07-14 14:20:00,112.29,112.49,112.29,112.43,26975.0,108.1611,108.3537,108.1611,108.2959,26975.0
2022-07-14 14:25:00,112.47,112.52,112.34,112.48,23272.0,108.3344,108.3826,108.2092,108.3441,23272.0
2022-07-14 14:30:00,112.48,112.58,112.44,112.54,61147.0,108.3441,108.4404,108.3055,108.4019,61147.0
2022-07-14 14:35:00,112.57,112.7,112.55,112.7,23965.0,108.4308,108.556,108.4115,108.556,23965.0
2022-07-14 14:40:00,112.7,112.71,112.4,112.44,13658.0,108.556,108.5656,108.267,108.3055,13658.0
2022-07-14 14:45:00,112.43,112.48,112.38,112.48,17444.0,108.2959,108.3441,108.2477,108.3441,17444.0
2022-07-14 14:50:00,112.48,112.48,112.31,112.34,12355.0,108.3441,108.3441,108.1803,108.2092,12355.0
2022-07-14 14:55:00,112.35,112.55,112.35,112.49,17981.0,108.2189,108.4115,108.2189,108.3537,17981.0
2022-07-14 15:00:00,112.49,112.58,112.43,112.47,15366.0,108.3537,108.4404,108.2959,108.3344,15366.0
2022-07-14 15:05:00,112.46,112.47,112.29,112.33,28269.0,108.3248,108.3344,108.1611,108.1996,28269.0
2022-07-14 15:10:00,112.31,112.5,112.28,112.49,11442.0,108.1803,108.3633,108.1514,108.3537,11442.0
2022-07-14 15:15:00,112.49,112.5,112.32,112.46,36247.0,108.3537,108.3633,108.19,108.3248,36247.0
2022-07-14 15:20:00,112.45,112.68,112.44,112.66,36134.0,108.3152,108.5367,108.3055,108.5175,36134.0
2022-07-14 15:25:00,112.68,112.71,112.57,112.71,57594.0,108.5367,108.5656,108.4308,108.5656,57594.0
2022-07-14 15:30:00,112.71,112.73,112.57,112.57,26986.0,108.5656,108.5849,108.4308,108.4308,26986.0
2022-07-14 15:35:00,112.53,112.57,112.37,112.43,37736.0,108.3922,108.4308,108.2381,108.2959,37736.0
2022-07-14 15:40:00,112.43,112.5,112.38,112.46,39438.0,108.2959,108.3633,108.2477,108.3248,39438.0
2022-07-14 15:45:00,112.45,112.5,112.29,112.38,42900.0,108.3152,108.3633,108.1611,108.2477,42900.0
2022-07-14 15:50:00,112.43,112.55,112.42,112.53,41169.0,108.2959,108.4115,108.2863,108.3922,41169.0
2022-07-14 15:55:00,112.5,112.64,112.45,112.53,40108.0,108.3633,108.4982,108.3152,108.3922,40108.0
2022-07-15 09:30:00,113.79,114.1,113.79,113.96,7862.0,109.6059,109.9045,109.6059,109.7697,7862.0
2022-07-15 09:35:00,113.96,114.06,113.81,113.83,6157.0,109.7697,109.866,109.6252,109.6444,6157.0
2022-07-15 09:40:00,113.81,113.84,113.64,113.67,7651.0,109.6252,109.6541,109.4614,109.4903,7651.0
2022-07-15 09:45:00,113.68,113.69,113.47,113.54,6595.0,109.4999,109.5096,109.2977,109.3651,6595.0
2022-07-15 09:50:00,113.58,113.58,113.26,113.33,5370.0,109.4036,109.4036,109.0954,109.1628,5370.0
2022-07-15 09:55:00,113.28,113.56,113.23,113.43,8112.0,109.1147,109.3844,109.0665,109.2591,8112.0
2022-07-15 10:00:00,113.46,114.23,113.46,113.88,65134.0,109.288,110.0297,109.288,109.6926,65134.0
2022-07-15 10:05:00,113.91,113.96,113.66,113.76,10343.0,109.7215,109.7697,109.4807,109.577,10343.0
2022-07-15 10:10:00,113.82,113.93,113.73,113.81,10473.0,109.6348,109.7408,109.5481,109.6252,10473.0
2022-07-15 10:15:00,113.78,113.91,113.75,113.85,7865.0,109.5963,109.7215,109.5674,109.6637,7865.0
2022-07-15 10:20:00,113.73,114.01,113.54,113.97,18495.0,109.5481,109.8178,109.3651,109.7793,18495.0
2022-07-15 10:25:00,114.01,114.22,113.95,114.2,15014.0,109.8178,110.0201,109.76,110.0008,15014.0
2022-07-15 10:30:00,114.2,114.21,114.16,114.16,3837.0,110.0008,110.0105,109.9623,109.9623,3837.0
2022-07-15 10:35:00,114.17,114.21,114.04,114.09,19154.0,109.9719,110.0105,109.8467,109.8949,19154.0
2022-07-15 10:40:00,114.07,114.11,113.96,113.97,6172.0,109.8756,109.9141,109.7697,109.7793,6172.0
2022-07-15 10:45:00,113.9,113.96,113.79,113.92,11492.0,109.7119,109.7697,109.6059,109.7311,11492.0
2022-07-15 10:50:00,113.91,113.92,113.86,113.91,8192.0,109.7215,109.7311,109.6733,109.7215,8192.0
2022-07-15 10:55:00,113.93,114.07,113.91,114.07,1683.0,109.7408,109.8756,109.7215,109.8756,1683.0
2022-07-15 11:00:00,114.04,114.16,114.04,114.12,6211.0,109.8467,109.9623,109.8467,109.9238,6211.0
2022-07-15 11:05:00,114.15,114.32,114.07,114.32,2196.0,109.9527,110.1164,109.8756,110.1164,2196.0
2022-07-15 11:10:00,114.3,114.31,114.22,114.29,9543.0,110.0971,110.1068,110.0201,110.0875,9543.0
2022-07-15 11:15:00,114.29,114.37,114.27,114.3,1121.0,110.0875,110.1646,110.0683,110.0971,1121.0
2022-07-15 11:20:00,114.35,114.4,114.34,114.37,2111.0,110.1453,110.1935,110.1357,110.1646,2111.0
2022-07-15 11:25:00,114.35,114.35,114.3,114.31,3443.0,110.1453,110.1453,110.0971,110.1068,3443.0
2022-07-15 11:30:00,114.19,114.36,114.19,114.28,4926.0,109.9912,110.1549,109.9912,110.0779,4926.0
2022-07-15 11:35:00,114.26,114.37,114.25,114.37,14918.0,110.0586,110.1646,110.049,110.1646,14918.0
2022-07-15 11:40:00,114.33,114.36,114.3,114.35,2525.0,110.126,110.1549,110.0971,110.1453,2525.0
2022-07-15 11:45:00,114.27,114.36,114.27,114.33,2555.0,110.0683,110.1549,110.0683,110.126,2555.0
2022-07-15 11:50:00,114.27,114.27,114.19,114.19,6528.0,110.0683,110.0683,109.9912,109.9912,6528.0
2022-07-15 11:55:00,114.16,114.17,114.11,114.16,1471.0,109.9623,109.9719,109.9141,109.9623,1471.0
2022-07-15 12:00:00,114.13,114.16,114.07,114.16,4548.0,109.9334,109.9623,109.8756,109.9623,4548.0
2022-07-15 12:05:00,114.13,114.13,113.99,114.0,4023.0,109.9334,109.9334,109.7985,109.8082,4023.0
2022-07-15 12:10:00,113.99,114.03,113.93,114.01,4321.0,109.7985,109.8371,109.7408,109.8178,4321.0
2022-07-15 12:15:00,113.99,114.09,113.96,114.09,5056.0,109.7985,109.8949,109.7697,109.8949,5056.0
2022-07-15 12:20:00,114.09,114.12,114.05,114.1,2066.0,109.8949,109.9238,109.8563,109.9045,2066.0
2022-07-15 12:25:00,114.06,114.12,114.04,114.07,5283.0,109.866,109.9238,109.8467,109.8756,5283.0
2022-07-15 12:30:00,114.08,114.08,113.94,113.98,11140.0,109.8852,109.8852,109.7504,109.7889,11140.0
2022-07-15 12:35:00,113.97,114.04,113.97,114.02,13632.0,109.7793,109.8467,109.7793,109.8274,13632.0
2022-07-15 12:40:00,114.01,114.06,113.93,114.06,10956.0,109.8178,109.866,109.7408,109.866,10956.0
2022-07-15 12:45:00,114.06,114.14,114.04,114.11,7651.0,109.866,109.943,109.8467,109.9141,7651.0
2022-07-15 12:50:00,114.12,114.15,114.01,114.06,10796.0,109.9238,109.9527,109.8178,109.866,10796.0
2022-07-15 12:55:00,114.04,114.1,114.04,114.08,28195.0,109.8467,109.9045,109.8467,109.8852,28195.0
2022-07-15 13:00:00,114.1,114.15,114.07,114.12,12279.0,109.9045,109.9527,109.8756,109.9238,12279.0
2022-07-15 13:05:00,114.13,114.19,114.13,114.19,18974.0,109.9334,109.9912,109.9334,109.9912,18974.0
2022-07-15 13:10:00,114.2,114.22,114.17,114.19,3568.0,110.0008,110.0201,109.9719,109.9912,3568.0
2022-07-15 13:15:00,114.16,114.19,114.13,114.18,17304.0,109.9623,109.9912,109.9334,109.9816,17304.0
2022-07-15 13:20:00,114.18,114.18,114.12,114.16,6393.0,109.9816,109.9816,109.9238,109.9623,6393.0
2022-07-15 13:25:00,114.18,114.26,114.17,114.26,4256.0,109.9816,110.0586,109.9719,110.0586,4256.0
2022-07-15 13:30:00,114.28,114.3,114.25,114.3,8999.0,110.0779,110.0971,110.049,110.0971,8999.0
2022-07-15 13:35:00,114.28,114.3,114.26,114.3,3397.0,110.0779,110.0971,110.0586,110.0971,3397.0
2022-07-15 13:40:00,114.3,114.3,114.24,114.25,5821.0,110.0971,110.0971,110.0394,110.049,5821.0
2022-07-15 13:45:00,114.25,114.29,114.21,114.22,3516.0,110.049,110.0875,110.0105,110.0201,3516.0
2022-07-15 13:50:00,114.21,114.24,114.13,114.13,19858.0,110.0105,110.0394,109.9334,109.9334,19858.0
2022-07-15 13:55:00,114.13,114.21,114.13,114.19,4738.0,109.9334,110.0105,109.9334,109.9912,4738.0
2022-07-15 14:00:00,114.2,114.2,114.04,114.07,10867.0,110.0008,110.0008,109.8467,109.8756,10867.0
2022-07-15 14:05:00,114.08,114.11,114.06,114.11,12952.0,109.8852,109.9141,109.866,109.9141,12952.0
2022-07-15 14:10:00,114.14,114.17,114.1,114.14,778.0,109.943,109.9719,109.9045,109.943,778.0
2022-07-15 14:15:00,114.19,114.19,114.14,114.19,1728.0,109.9912,109.9912,109.943,109.9912,1728.0
2022-07-15 14:20:00,114.18,114.18,114.05,114.11,14220.0,109.9816,109.9816,109.8563,109.9141,14220.0
2022-07-15 14:25:00,114.13,114.15,114.03,114.13,12003.0,109.9334,109.9527,109.8371,109.9334,12003.0
2022-07-15 14:30:00,114.18,114.18,114.11,114.15,12986.0,109.9816,109.9816,109.9141,109.9527,12986.0
2022-07-15 14:35:00,114.13,114.15,114.12,114.14,21307.0,109.9334,109.9527,109.9238,109.943,21307.0
2022-07-15 14:40:00,114.15,114.21,114.13,114.18,3340.0,109.9527,110.0105,109.9334,109.9816,3340.0
2022-07-15 14:45:00,114.21,114.27,114.2,114.26,25028.0,110.0105,110.0683,110.0008,110.0586,25028.0
2022-07-15 14:50:00,114.26,114.27,114.21,114.25,4749.0,110.0586,110.0683,110.0105,110.049,4749.0
2022-07-15 14:55:00,114.22,114.22,114.18,114.19,4774.0,110.0201,110.0201,109.9816,109.9912,4774.0
2022-07-15 15:00:00,114.17,114.23,114.12,114.22,53637.0,109.9719,110.0297,109.9238,110.0201,53637.0
2022-07-15 15:05:00,114.22,114.29,114.19,114.28,28536.0,110.0201,110.0875,109.9912,110.0779,28536.0
2022-07-15 15:10:00,114.28,114.3,114.22,114.23,4408.0,110.0779,110.0971,110.0201,110.0297,4408.0
2022-07-15 15:15:00,114.23,114.28,114.21,114.21,7056.0,110.0297,110.0779,110.0105,110.0105,7056.0
2022-07-15 15:20:00,114.23,114.29,114.16,114.16,3660.0,110.0297,110.0875,109.9623,109.9623,3660.0
2022-07-15 15:25:00,114.13,114.21,114.13,114.18,4159.0,109.9334,110.0105,109.9334,109.9816,4159.0
2022-07-15 15:30:00,114.19,114.2,114.05,114.06,21959.0,109.9912,110.0008,109.8563,109.866,21959.0
2022-07-15 15:35:00,114.1,114.18,114.04,114.1,49756.0,109.9045,109.9816,109.8467,109.9045,49756.0
2022-07-15 15:40:00,114.1,114.25,114.07,114.24,27411.0,109.9045,110.049,109.8756,110.0394,27411.0
2022-07-15 15:45:00,114.24,114.27,114.14,114.14,27994.0,110.0394,110.0683,109.943,109.943,27994.0
2022-07-15 15:50:00,114.15,114.28,114.05,114.28,54500.0,109.9527,110.0779,109.8563,110.0779,54500.0
2022-07-15 15:55:00,114.28,114.53,114.28,114.47,34652.0,110.0779,110.3187,110.0779,110.2609,34652.0
2022-07-18 09:30:00,115.48,115.65,115.39,115.52,22338.0,111.2338,111.3975,111.1471,111.2723,22338.0
2022-07-18 09:35:00,115.47,115.55,115.35,115.5,17301.0,111.2241,111.3012,111.1085,111.253,17301.0
2022-07-18 09:40:00,115.41,115.63,115.35,115.6,9448.0,111.1663,111.3782,111.1085,111.3493,9448.0
2022-07-18 09:45:00,115.66,115.78,115.61,115.66,8350.0,111.4071,111.5227,111.359,111.4071,8350.0
2022-07-18 09:50:00,115.74,115.75,115.68,115.75,1880.0,111.4842,111.4938,111.4264,111.4938,1880.0
2022-07-18 09:55:00,115.75,115.85,115.56,115.56,7168.0,111.4938,111.5902,111.3108,111.3108,7168.0
2022-07-18 10:00:00,115.57,115.66,115.46,115.49,5724.0,111.3205,111.4071,111.2145,111.2434,5724.0
2022-07-18 10:05:00,115.47,115.47,115.35,115.4,5084.0,111.2241,111.2241,111.1085,111.1567,5084.0
2022-07-18 10:10:00,115.35,115.38,115.17,115.33,6606.0,111.1085,111.1374,110.9352,111.0893,6606.0
2022-07-18 10:15:00,115.33,115.43,115.33,115.4,2536.0,111.0893,111.1856,111.0893,111.1567,2536.0
2022-07-18 10:20:00,115.39,115.48,115.39,115.42,501.0,111.1471,111.2338,111.1471,111.176,501.0
2022-07-18 10:25:00,115.42,115.44,115.33,115.38,4986.0,111.176,111.1952,111.0893,111.1374,4986.0
2022-07-18 10:30:00,115.44,115.54,115.42,115.52,14708.0,111.1952,111.2916,111.176,111.2723,14708.0
2022-07-18 10:35:00,115.5,115.52,115.39,115.44,3736.0,111.253,111.2723,111.1471,111.1952,3736.0
2022-07-18 10:40:00,115.49,115.52,115.44,115.44,2039.0,111.2434,111.2723,111.1952,111.1952,2039.0
2022-07-18 10:45:00,115.45,115.45,115.3,115.31,4041.0,111.2049,111.2049,111.0604,111.07,4041.0
2022-07-18 10:50:00,115.37,115.39,115.3,115.38,13087.0,111.1278,111.1471,111.0604,111.1374,13087.0
2022-07-18 10:55:00,115.35,115.48,115.35,115.47,2494.0,111.1085,111.2338,111.1085,111.2241,2494.0
2022-07-18 11:00:00,115.45,115.48,115.37,115.41,9256.0,111.2049,111.2338,111.1278,111.1663,9256.0
2022-07-18 11:05:00,115.45,115.47,115.36,115.37,6732.0,111.2049,111.2241,111.1182,111.1278,6732.0
2022-07-18 11:10:00,115.35,115.38,115.35,115.35,450.0,111.1085,111.1374,111.1085,111.1085,450.0
2022-07-18 11:15:00,115.37,115.41,115.34,115.38,4598.0,111.1278,111.1663,111.0989,111.1374,4598.0
2022-07-18 11:20:00,115.36,115.44,115.36,115.44,1250.0,111.1182,111.1952,111.1182,111.1952,1250.0
2022-07-18 11:25:00,115.48,115.49,115.42,115.47,2274.0,111.2338,111.2434,111.176,111.2241,2274.0
2022-07-18 11:30:00,115.43,115.52,115.41,115.51,2723.0,111.1856,111.2723,111.1663,111.2627,2723.0
2022-07-18 11:35:00,115.48,115.59,115.48,115.59,2829.0,111.2338,111.3397,111.2338,111.3397,2829.0
2022-07-18 11:40:00,115.57,115.68,115.56,115.67,7016.0,111.3205,111.4264,111.3108,111.4168,7016.0
2022-07-18 11:45:00,115.65,115.65,115.59,115.59,2429.0,111.3975,111.3975,111.3397,111.3397,2429.0
2022-07-18 11:50:00,115.61,115.67,115.58,115.66,6685.0,111.359,111.4168,111.3301,111.4071,6685.0
2022-07-18 11:55:00,115.66,115.76,115.66,115.72,44941.0,111.4071,111.5035,111.4071,111.4649,44941.0
2022-07-18 12:00:00,115.73,115.74,115.68,115.69,20711.0,111.4746,111.4842,111.4264,111.436,20711.0
2022-07-18 12:05:00,115.67,115.73,115.6,115.62,16961.0,111.4168,111.4746,111.3493,111.3686,16961.0
2022-07-18 12:10:00,115.64,115.69,115.64,115.69,406.0,111.3879,111.436,111.3879,111.436,406.0
2022-07-18 12:15:00,115.7,115.73,115.62,115.62,2413.0,111.4457,111.4746,111.3686,111.3686,2413.0
2022-07-18 12:20:00,115.62,115.67,115.62,115.65,3593.0,111.3686,111.4168,111.3686,111.3975,3593.0
2022-07-18 12:25:00,115.64,115.64,115.58,115.59,700.0,111.3879,111.3879,111.3301,111.3397,700.0
2022-07-18 12:30:00,115.6,115.63,115.57,115.57,5390.0,111.3493,111.3782,111.3205,111.3205,5390.0
2022-07-18 12:35:00,115.57,115.6,115.56,115.6,2544.0,111.3205,111.3493,111.3108,111.3493,2544.0
2022-07-18 12:40:00,115.62,115.63,115.6,115.61,3498.0,111.3686,111.3782,111.3493,111.359,3498.0
2022-07-18 12:45:00,115.56,115.56,115.54,115.54,722.0,111.3108,111.3108,111.2916,111.2916,722.0
2022-07-18 12:50:00,115.47,115.47,115.39,115.4,900.0,111.2241,111.2241,111.1471,111.1567,900.0
2022-07-18 12:55:00,115.39,115.39,115.3,115.36,4960.0,111.1471,111.1471,111.0604,111.1182,4960.0
2022-07-18 13:00:00,115.34,115.39,115.33,115.39,1634.0,111.0989,111.1471,111.0893,111.1471,1634.0
2022-07-18 13:05:00,115.38,115.38,115.36,115.36,1062.0,111.1374,111.1374,111.1182,111.1182,1062.0
2022-07-18 13:10:00,115.32,115.34,115.29,115.33,3199.0,111.0796,111.0989,111.0507,111.0893,3199.0
2022-07-18 13:15:00,115.32,115.33,115.22,115.22,6815.0,111.0796,111.0893,110.9833,110.9833,6815.0
2022-07-18 13:20:00,115.17,115.21,115.17,115.21,985.0,110.9352,110.9737,110.9352,110.9737,985.0
2022-07-18 13:25:00,115.25,115.34,115.25,115.34,2632.0,111.0122,111.0989,111.0122,111.0989,2632.0
2022-07-18 13:30:00,115.33,115.33,115.07,115.09,5674.0,111.0893,111.0893,110.8388,110.8581,5674.0
2022-07-18 13:35:00,115.04,115.06,114.9,114.96,5078.0,110.8099,110.8292,110.6751,110.7329,5078.0
2022-07-18 13:40:00,114.97,115.0,114.88,114.88,7758.0,110.7425,110.7714,110.6558,110.6558,7758.0
2022-07-18 13:45:00,114.88,114.95,114.8,114.81,3612.0,110.6558,110.7232,110.5788,110.5884,3612.0
2022-07-18 13:50:00,114.79,114.85,114.79,114.84,3020.0,110.5691,110.6269,110.5691,110.6173,3020.0
2022-07-18 13:55:00,114.81,114.81,114.47,114.51,5177.0,110.5884,110.5884,110.2609,110.2994,5177.0
2022-07-18 14:00:00,114.52,114.55,114.41,114.47,13207.0,110.3091,110.338,110.2031,110.2609,13207.0
2022-07-18 14:05:00,114.51,114.52,114.46,114.52,2165.0,110.2994,110.3091,110.2513,110.3091,2165.0
2022-07-18 14:10:00,114.49,114.56,114.45,114.56,2600.0,110.2802,110.3476,110.2416,110.3476,2600.0
2022-07-18 14:15:00,114.62,114.66,114.61,114.63,8533.0,110.4054,110.4439,110.3958,110.415,8533.0
2022-07-18 14:20:00,114.65,114.68,114.57,114.57,3374.0,110.4343,110.4632,110.3572,110.3572,3374.0
2022-07-18 14:25:00,114.53,114.54,114.35,114.37,2263.0,110.3187,110.3283,110.1453,110.1646,2263.0
2022-07-18 14:30:00,114.38,114.44,114.34,114.44,14837.0,110.1742,110.232,110.1357,110.232,14837.0
2022-07-18 14:35:00,114.45,114.58,114.45,114.55,3674.0,110.2416,110.3669,110.2416,110.338,3674.0
2022-07-18 14:40:00,114.54,114.54,114.29,114.3,6383.0,110.3283,110.3283,110.0875,110.0971,6383.0
2022-07-18 14:45:00,114.3,114.3,114.22,114.27,3980.0,110.0971,110.0971,110.0201,110.0683,3980.0
2022-07-18 14:50:00,114.27,114.27,114.05,114.05,8336.0,110.0683,110.0683,109.8563,109.8563,8336.0
2022-07-18 14:55:00,114.12,114.12,114.01,114.05,6671.0,109.9238,109.9238,109.8178,109.8563,6671.0
2022-07-18 15:00:00,114.08,114.09,114.0,114.05,4745.0,109.8852,109.8949,109.8082,109.8563,4745.0
2022-07-18 15:05:00,114.09,114.23,114.09,114.2,8064.0,109.8949,110.0297,109.8949,110.0008,8064.0
2022-07-18 15:10:00,114.2,114.2,114.03,114.17,5334.0,110.0008,110.0008,109.8371,109.9719,5334.0
2022-07-18 15:15:00,114.18,114.22,114.16,114.22,3466.0,109.9816,110.0201,109.9623,110.0201,3466.0
2022-07-18 15:20:00,114.23,114.28,114.16,114.16,7050.0,110.0297,110.0779,109.9623,109.9623,7050.0
2022-07-18 15:25:00,114.16,114.16,113.93,113.93,13013.0,109.9623,109.9623,109.7408,109.7408,13013.0
2022-07-18 15:30:00,113.9,113.9,113.7,113.76,32584.0,109.7119,109.7119,109.5192,109.577,32584.0
2022-07-18 15:35:00,113.76,113.79,113.52,113.55,49476.0,109.577,109.6059,109.3458,109.3747,49476.0
2022-07-18 15:40:00,113.55,113.63,113.5,113.57,39199.0,109.3747,109.4518,109.3266,109.394,39199.0
2022-07-18 15:45:00,113.53,113.54,113.35,113.35,56191.0,109.3555,109.3651,109.1821,109.1821,56191.0
2022-07-18 15:50:00,113.33,113.66,113.3,113.64,44343.0,109.1628,109.4807,109.1339,109.4614,44343.0
2022-07-18 15:55:00,113.63,113.74,113.57,113.62,45150.0,109.4518,109.5577,109.394,109.4422,45150.0
2022-07-19 09:30:00,114.96,115.08,114.82,114.97,9559.0,110.7329,110.8485,110.598,110.7425,9559.0
2022-07-19 09:35:00,114.98,115.09,114.88,114.98,13890.0,110.7521,110.8581,110.6558,110.7521,13890.0
2022-07-19 09:40:00,115.05,115.05,114.8,114.87,6817.0,110.8196,110.8196,110.5788,110.6462,6817.0
2022-07-19 09:45:00,114.84,114.93,114.77,114.89,4394.0,110.6173,110.704,110.5499,110.6655,4394.0
2022-07-19 09:50:00,114.88,115.01,114.88,114.98,4316.0,110.6558,110.781,110.6558,110.7521,4316.0
2022-07-19 09:55:00,115.04,115.28,115.01,115.27,5441.0,110.8099,111.0411,110.781,111.0315,5441.0
2022-07-19 10:00:00,115.27,115.32,115.19,115.31,10401.0,111.0315,111.0796,110.9544,111.07,10401.0
2022-07-19 10:05:00,115.25,115.25,115.05,115.13,2034.0,111.0122,111.0122,110.8196,110.8966,2034.0
2022-07-19 10:10:00,115.17,115.41,115.17,115.25,14765.0,110.9352,111.1663,110.9352,111.0122,14765.0
2022-07-19 10:15:00,115.23,115.23,115.11,115.2,4680.0,110.993,110.993,110.8774,110.9641,4680.0
2022-07-19 10:20:00,115.23,115.4,115.22,115.38,12171.0,110.993,111.1567,110.9833,111.1374,12171.0
2022-07-19 10:25:00,115.36,115.57,115.36,115.57,2522.0,111.1182,111.3205,111.1182,111.3205,2522.0
2022-07-19 10:30:00,115.62,115.64,115.56,115.56,4442.0,111.3686,111.3879,111.3108,111.3108,4442.0
2022-07-19 10:35:00,115.51,115.57,115.51,115.57,1937.0,111.2627,111.3205,111.2627,111.3205,1937.0
2022-07-19 10:40:00,115.57,115.62,115.55,115.61,1923.0,111.3205,111.3686,111.3012,111.359,1923.0
2022-07-19 10:45:00,115.62,115.78,115.61,115.78,8492.0,111.3686,111.5227,111.359,111.5227,8492.0
2022-07-19 10:50:00,115.77,115.9,115.77,115.84,7499.0,111.5131,111.6383,111.5131,111.5805,7499.0
2022-07-19 10:55:00,115.83,115.84,115.76,115.83,6981.0,111.5709,111.5805,111.5035,111.5709,6981.0
2022-07-19 11:00:00,115.86,115.99,115.85,115.99,11248.0,111.5998,111.725,111.5902,111.725,11248.0
2022-07-19 11:05:00,115.97,116.04,115.96,116.03,2978.0,111.7057,111.7732,111.6961,111.7635,2978.0
2022-07-19 11:10:00,116.04,116.06,115.99,116.06,2403.0,111.7732,111.7924,111.725,111.7924,2403.0
2022-07-19 11:15:00,116.05,116.05,115.92,115.93,5257.0,111.7828,111.7828,111.6576,111.6672,5257.0
2022-07-19 11:20:00,115.94,115.95,115.86,115.94,3473.0,111.6768,111.6865,111.5998,111.6768,3473.0
2022-07-19 11:25:00,115.95,116.07,115.95,116.06,2683.0,111.6865,111.8021,111.6865,111.7924,2683.0
2022-07-19 11:30:00,116.1,116.25,116.1,116.25,7429.0,111.831,111.9754,111.831,111.9754,7429.0
2022-07-19 11:35:00,116.24,116.26,116.1,116.12,1150.0,111.9658,111.9851,111.831,111.8502,1150.0
2022-07-19 11:40:00,116.12,116.12,116.01,116.05,2248.0,111.8502,111.8502,111.7443,111.7828,2248.0
2022-07-19 11:45:00,116.04,116.04,115.97,115.98,27974.0,111.7732,111.7732,111.7057,111.7154,27974.0
2022-07-19 11:50:00,116.05,116.1,116.05,116.09,2619.0,111.7828,111.831,111.7828,111.8213,2619.0
2022-07-19 11:55:00,116.1,116.21,116.1,116.2,3304.0,111.831,111.9369,111.831,111.9273,3304.0
2022-07-19 12:00:00,116.16,116.16,116.02,116.05,13251.0,111.8888,111.8888,111.7539,111.7828,13251.0
2022-07-19 12:05:00,116.05,116.07,115.95,116.04,10583.0,111.7828,111.8021,111.6865,111.7732,10583.0
2022-07-19 12:10:00,116.06,116.12,116.06,116.09,5507.0,111.7924,111.8502,111.7924,111.8213,5507.0
2022-07-19 12:15:00,116.09,116.1,116.03,116.09,20850.0,111.8213,111.831,111.7635,111.8213,20850.0
2022-07-19 12:20:00,116.1,116.21,116.09,116.21,3872.0,111.831,111.9369,111.8213,111.9369,3872.0
2022-07-19 12:25:00,116.23,116.24,116.23,116.24,1679.0,111.9562,111.9658,111.9562,111.9658,1679.0
2022-07-19 12:30:00,116.24,116.4,116.23,116.4,9247.0,111.9658,112.1199,111.9562,112.1199,9247.0
2022-07-19 12:35:00,116.33,116.37,116.31,116.36,8160.0,112.0525,112.091,112.0332,112.0814,8160.0
2022-07-19 12:40:00,116.39,116.41,116.38,116.4,3559.0,112.1103,112.1296,112.1007,112.1199,3559.0
2022-07-19 12:45:00,116.41,116.49,116.4,116.45,5322.0,112.1296,112.2066,112.1199,112.1681,5322.0
2022-07-19 12:50:00,116.45,116.45,116.39,116.42,9654.0,112.1681,112.1681,112.1103,112.1392,9654.0
2022-07-19 12:55:00,116.4,116.52,116.39,116.52,3612.0,112.1199,112.2355,112.1103,112.2355,3612.0
2022-07-19 13:00:00,116.49,116.51,116.46,116.48,4047.0,112.2066,112.2259,112.1777,112.197,4047.0
2022-07-19 13:05:00,116.45,116.45,116.38,116.4,3676.0,112.1681,112.1681,112.1007,112.1199,3676.0
2022-07-19 13:10:00,116.41,116.46,116.38,116.39,3007.0,112.1296,112.1777,112.1007,112.1103,3007.0
2022-07-19 13:15:00,116.4,116.44,116.31,116.31,17940.0,112.1199,112.1585,112.0332,112.0332,17940.0
2022-07-19 13:20:00,116.3,116.35,116.27,116.35,3458.0,112.0236,112.0718,111.9947,112.0718,3458.0
2022-07-19 13:25:00,116.35,116.38,116.32,116.33,13167.0,112.0718,112.1007,112.0429,112.0525,13167.0
2022-07-19 13:30:00,116.38,116.43,116.36,116.43,16042.0,112.1007,112.1488,112.0814,112.1488,16042.0
2022-07-19 13:35:00,116.43,116.57,116.42,116.56,6423.0,112.1488,112.2837,112.1392,112.274,6423.0
2022-07-19 13:40:00,116.59,116.65,116.57,116.64,7230.0,112.3029,112.3607,112.2837,112.3511,7230.0
2022-07-19 13:45:00,116.62,116.66,116.61,116.66,4480.0,112.3318,112.3704,112.3222,112.3704,4480.0
2022-07-19 13:50:00,116.64,116.65,116.58,116.63,4450.0,112.3511,112.3607,112.2933,112.3415,4450.0
2022-07-19 13:55:00,116.65,116.75,116.63,116.73,12083.0,112.3607,112.4571,112.3415,112.4378,12083.0
2022-07-19 14:00:00,116.73,116.86,116.72,116.86,8666.0,112.4378,112.563,112.4282,112.563,8666.0
2022-07-19 14:05:00,116.86,116.96,116.85,116.95,8763.0,112.563,112.6593,112.5534,112.6497,8763.0
2022-07-19 14:10:00,116.95,116.95,116.83,116.84,4393.0,112.6497,112.6497,112.5341,112.5438,4393.0
2022-07-19 14:15:00,116.83,116.88,116.77,116.87,14250.0,112.5341,112.5823,112.4763,112.5726,14250.0
2022-07-19 14:20:00,116.87,116.88,116.81,116.86,8516.0,112.5726,112.5823,112.5149,112.563,8516.0
2022-07-19 14:25:00,116.86,116.86,116.65,116.65,4097.0,112.563,112.563,112.3607,112.3607,4097.0
2022-07-19 14:30:00,116.66,116.77,116.66,116.72,13621.0,112.3704,112.4763,112.3704,112.4282,13621.0
2022-07-19 14:35:00,116.73,116.78,116.71,116.72,6411.0,112.4378,112.486,112.4185,112.4282,6411.0
2022-07-19 14:40:00,116.67,116.8,116.67,116.78,3438.0,112.38,112.5052,112.38,112.486,3438.0
2022-07-19 14:45:00,116.78,116.78,116.59,116.63,2333.0,112.486,112.486,112.3029,112.3415,2333.0
2022-07-19 14:50:00,116.66,116.76,116.61,116.76,49697.0,112.3704,112.4667,112.3222,112.4667,49697.0
2022-07-19 14:55:00,116.76,116.77,116.73,116.76,15675.0,112.4667,112.4763,112.4378,112.4667,15675.0
2022-07-19 15:00:00,116.75,116.75,116.69,116.72,12878.0,112.4571,112.4571,112.3993,112.4282,12878.0
2022-07-19 15:05:00,116.7,116.85,116.7,116.85,12626.0,112.4089,112.5534,112.4089,112.5534,12626.0
2022-07-19 15:10:00,116.88,116.88,116.75,116.8,8401.0,112.5823,112.5823,112.4571,112.5052,8401.0
2022-07-19 15:15:00,116.8,116.84,116.74,116.81,18023.0,112.5052,112.5438,112.4474,112.5149,18023.0
2022-07-19 15:20:00,116.82,116.82,116.7,116.74,12554.0,112.5245,112.5245,112.4089,112.4474,12554.0
2022-07-19 15:25:00,116.76,116.84,116.75,116.77,15412.0,112.4667,112.5438,112.4571,112.4763,15412.0
2022-07-19 15:30:00,116.81,116.85,116.67,116.67,30855.0,112.5149,112.5534,112.38,112.38,30855.0
2022-07-19 15:35:00,116.71,116.85,116.69,116.84,27363.0,112.4185,112.5534,112.3993,112.5438,27363.0
2022-07-19 15:40:00,116.85,117.06,116.85,117.06,25705.0,112.5534,112.7557,112.5534,112.7557,25705.0
2022-07-19 15:45:00,117.06,117.09,116.94,116.94,27105.0,112.7557,112.7846,112.6401,112.6401,27105.0
2022-07-19 15:50:00,116.94,117.04,116.88,116.94,42417.0,112.6401,112.7364,112.5823,112.6401,42417.0
2022-07-19 15:55:00,116.97,117.1,116.92,116.93,83192.0,112.669,112.7942,112.6208,112.6304,83192.0
2022-07-20 09:30:00,117.04,117.16,116.95,117.08,11730.0,112.7364,112.852,112.6497,112.7749,11730.0
2022-07-20 09:35:00,117.17,117.22,117.12,117.18,6650.0,112.8616,112.9098,112.8135,112.8713,6650.0
2022-07-20 09:40:00,117.17,117.27,117.08,117.13,4500.0,112.8616,112.9579,112.7749,112.8231,4500.0
2022-07-20 09:45:00,117.16,117.16,116.97,117.04,3097.0,112.852,112.852,112.669,112.7364,3097.0
2022-07-20 09:50:00,117.02,117.17,116.95,116.98,4598.0,112.7171,112.8616,112.6497,112.6786,4598.0
2022-07-20 09:55:00,116.99,117.04,116.82,116.85,3516.0,112.6882,112.7364,112.5245,112.5534,3516.0
2022-07-20 10:00:00,116.84,116.92,116.73,116.85,16023.0,112.5438,112.6208,112.4378,112.5534,16023.0
2022-07-20 10:05:00,116.83,117.03,116.68,117.03,4141.0,112.5341,112.7268,112.3896,112.7268,4141.0
2022-07-20 10:10:00,117.05,117.19,117.04,117.17,3305.0,112.746,112.8809,112.7364,112.8616,3305.0
2022-07-20 10:15:00,117.12,117.15,117.06,117.13,1578.0,112.8135,112.8424,112.7557,112.8231,1578.0
2022-07-20 10:20:00,117.17,117.37,117.17,117.37,3616.0,112.8616,113.0543,112.8616,113.0543,3616.0
2022-07-20 10:25:00,117.39,117.63,117.39,117.62,2996.0,113.0735,113.3047,113.0735,113.2951,2996.0
2022-07-20 10:30:00,117.63,117.87,117.6,117.79,15758.0,113.3047,113.5359,113.2758,113.4588,15758.0
2022-07-20 10:35:00,117.83,117.91,117.78,117.83,9119.0,113.4973,113.5744,113.4492,113.4973,9119.0
2022-07-20 10:40:00,117.85,117.85,117.7,117.83,8624.0,113.5166,113.5166,113.3721,113.4973,8624.0
2022-07-20 10:45:00,117.82,118.1,117.82,118.09,7365.0,113.4877,113.7574,113.4877,113.7478,7365.0
2022-07-20 10:50:00,118.08,118.32,118.06,118.23,12800.0,113.7382,113.9693,113.7189,113.8826,12800.0
2022-07-20 10:55:00,118.28,118.3,118.2,118.3,23116.0,113.9308,113.9501,113.8537,113.9501,23116.0
2022-07-20 11:00:00,118.33,118.33,118.11,118.12,5965.0,113.979,113.979,113.7671,113.7767,5965.0
2022-07-20 11:05:00,118.17,118.2,118.13,118.18,2893.0,113.8248,113.8537,113.7863,113.8345,2893.0
2022-07-20 11:10:00,118.2,118.2,118.12,118.18,4461.0,113.8537,113.8537,113.7767,113.8345,4461.0
2022-07-20 11:15:00,118.11,118.17,118.11,118.13,1760.0,113.7671,113.8248,113.7671,113.7863,1760.0
2022-07-20 11:20:00,118.14,118.14,117.97,118.01,5367.0,113.796,113.796,113.6322,113.6707,5367.0
2022-07-20 11:25:00,118.01,118.17,118.01,118.17,7837.0,113.6707,113.8248,113.6707,113.8248,7837.0
2022-07-20 11:30:00,118.17,118.23,118.13,118.22,3016.0,113.8248,113.8826,113.7863,113.873,3016.0
2022-07-20 11:35:00,118.23,118.28,118.07,118.08,2300.0,113.8826,113.9308,113.7285,113.7382,2300.0
2022-07-20 11:40:00,118.11,118.16,118.05,118.16,12051.0,113.7671,113.8152,113.7093,113.8152,12051.0
2022-07-20 11:45:00,118.17,118.24,118.17,118.22,2765.0,113.8248,113.8923,113.8248,113.873,2765.0
2022-07-20 11:50:00,118.23,118.39,118.23,118.37,3812.0,113.8826,114.0368,113.8826,114.0175,3812.0
2022-07-20 11:55:00,118.34,118.4,118.32,118.36,1698.0,113.9886,114.0464,113.9693,114.0079,1698.0
2022-07-20 12:00:00,118.32,118.39,118.31,118.36,6192.0,113.9693,114.0368,113.9597,114.0079,6192.0
2022-07-20 12:05:00,118.37,118.51,118.35,118.48,8850.0,114.0175,114.1523,113.9982,114.1234,8850.0
2022-07-20 12:10:00,118.48,118.53,118.45,118.48,3743.0,114.1234,114.1716,114.0946,114.1234,3743.0
2022-07-20 12:15:00,118.5,118.5,118.35,118.43,23296.0,114.1427,114.1427,113.9982,114.0753,23296.0
2022-07-20 12:20:00,118.44,118.44,118.36,118.41,5300.0,114.0849,114.0849,114.0079,114.056,5300.0
2022-07-20 12:25:00,118.42,118.42,118.28,118.28,13512.0,114.0657,114.0657,113.9308,113.9308,13512.0
2022-07-20 12:30:00,118.28,118.38,118.26,118.38,4802.0,113.9308,114.0271,113.9115,114.0271,4802.0
2022-07-20 12:35:00,118.37,118.43,118.36,118.38,2850.0,114.0175,114.0753,114.0079,114.0271,2850.0
2022-07-20 12:40:00,118.38,118.4,117.93,117.96,15701.0,114.0271,114.0464,113.5937,113.6226,15701.0
2022-07-20 12:45:00,117.94,117.94,117.6,117.71,3067.0,113.6033,113.6033,113.2758,113.3818,3067.0
2022-07-20 12:50:00,117.72,117.98,117.72,117.94,3809.0,113.3914,113.6418,113.3914,113.6033,3809.0
2022-07-20 12:55:00,117.93,118.07,117.92,118.03,6013.0,113.5937,113.7285,113.584,113.69,6013.0
2022-07-20 13:00:00,118.02,118.05,117.7,117.76,48822.0,113.6804,113.7093,113.3721,113.4299,48822.0
2022-07-20 13:05:00,117.82,117.83,117.48,117.6,25211.0,113.4877,113.4973,113.1602,113.2758,25211.0
2022-07-20 13:10:00,117.52,117.54,117.33,117.41,385891.0,113.1987,113.218,113.0157,113.0928,385891.0
2022-07-20 13:15:00,117.42,117.61,117.34,117.6,27687.0,113.1024,113.2854,113.0254,113.2758,27687.0
2022-07-20 13:20:00,117.61,117.61,117.46,117.5,22695.0,113.2854,113.2854,113.141,113.1795,22695.0
2022-07-20 13:25:00,117.5,117.77,117.49,117.77,8493.0,113.1795,113.4396,113.1699,113.4396,8493.0
2022-07-20 13:30:00,117.76,117.94,117.66,117.86,22992.0,113.4299,113.6033,113.3336,113.5262,22992.0
2022-07-20 13:35:00,117.86,117.86,117.71,117.82,11748.0,113.5262,113.5262,113.3818,113.4877,11748.0
2022-07-20 13:40:00,117.87,117.87,117.75,117.77,19509.0,113.5359,113.5359,113.4203,113.4396,19509.0
2022-07-20 13:45:00,117.78,117.81,117.58,117.58,5928.0,113.4492,113.4781,113.2565,113.2565,5928.0
2022-07-20 13:50:00,117.6,117.67,117.56,117.62,15710.0,113.2758,113.3432,113.2373,113.2951,15710.0
2022-07-20 13:55:00,117.6,117.6,117.31,117.38,19866.0,113.2758,113.2758,112.9965,113.0639,19866.0
2022-07-20 14:00:00,117.35,117.59,117.35,117.59,13345.0,113.035,113.2662,113.035,113.2662,13345.0
2022-07-20 14:05:00,117.58,117.61,117.55,117.57,6188.0,113.2565,113.2854,113.2276,113.2469,6188.0
2022-07-20 14:10:00,117.63,117.63,117.52,117.62,26662.0,113.3047,113.3047,113.1987,113.2951,26662.0
2022-07-20 14:15:00,117.56,117.69,117.51,117.63,8707.0,113.2373,113.3625,113.1891,113.3047,8707.0
2022-07-20 14:20:00,117.7,117.85,117.67,117.85,3502.0,113.3721,113.5166,113.3432,113.5166,3502.0
2022-07-20 14:25:00,117.87,118.02,117.87,117.97,10531.0,113.5359,113.6804,113.5359,113.6322,10531.0
2022-07-20 14:30:00,117.92,117.99,117.85,117.99,16318.0,113.584,113.6515,113.5166,113.6515,16318.0
2022-07-20 14:35:00,117.97,118.06,117.95,118.06,32289.0,113.6322,113.7189,113.6129,113.7189,32289.0
2022-07-20 14:40:00,118.07,118.07,117.97,118.02,4963.0,113.7285,113.7285,113.6322,113.6804,4963.0
2022-07-20 14:45:00,118.04,118.07,118.01,118.07,9852.0,113.6996,113.7285,113.6707,113.7285,9852.0
2022-07-20 14:50:00,118.04,118.04,117.84,117.85,6193.0,113.6996,113.6996,113.507,113.5166,6193.0
2022-07-20 14:55:00,117.76,118.03,117.75,117.99,30388.0,113.4299,113.69,113.4203,113.6515,30388.0
2022-07-20 15:00:00,117.94,118.24,117.94,118.24,16210.0,113.6033,113.8923,113.6033,113.8923,16210.0
2022-07-20 15:05:00,118.25,118.33,118.16,118.16,9413.0,113.9019,113.979,113.8152,113.8152,9413.0
2022-07-20 15:10:00,118.2,118.3,118.2,118.21,9579.0,113.8537,113.9501,113.8537,113.8634,9579.0
2022-07-20 15:15:00,118.22,118.35,118.19,118.31,6076.0,113.873,113.9982,113.8441,113.9597,6076.0
2022-07-20 15:20:00,118.3,118.33,118.19,118.2,7483.0,113.9501,113.979,113.8441,113.8537,7483.0
2022-07-20 15:25:00,118.24,118.4,118.24,118.4,17106.0,113.8923,114.0464,113.8923,114.0464,17106.0
2022-07-20 15:30:00,118.42,118.42,118.18,118.18,18920.0,114.0657,114.0657,113.8345,113.8345,18920.0
2022-07-20 15:35:00,118.21,118.23,118.07,118.15,25751.0,113.8634,113.8826,113.7285,113.8056,25751.0
2022-07-20 15:40:00,118.15,118.36,118.14,118.3,41637.0,113.8056,114.0079,113.796,113.9501,41637.0
2022-07-20 15:45:00,118.27,118.32,118.16,118.26,8662.0,113.9212,113.9693,113.8152,113.9115,8662.0
2022-07-20 15:50:00,118.22,118.33,118.05,118.11,36537.0,113.873,113.979,113.7093,113.7671,36537.0
2022-07-20 15:55:00,118.16,118.2,118.08,118.14,19241.0,113.8152,113.8537,113.7382,113.796,19241.0
2022-07-21 09:30:00,117.95,117.95,117.6,117.61,17731.0,113.6129,113.6129,113.2758,113.2854,17731.0
2022-07-21 09:35:00,117.56,117.84,117.41,117.81,15089.0,113.2373,113.507,113.0928,113.4781,15089.0
2022-07-21 09:40:00,117.76,117.95,117.71,117.75,7683.0,113.4299,113.6129,113.3818,113.4203,7683.0
2022-07-21 09:45:00,117.55,117.94,117.54,117.86,8734.0,113.2276,113.6033,113.218,113.5262,8734.0
2022-07-21 09:50:00,117.78,118.14,117.78,118.14,9176.0,113.4492,113.796,113.4492,113.796,9176.0
2022-07-21 09:55:00,118.15,118.2,117.96,117.98,8836.0,113.8056,113.8537,113.6226,113.6418,8836.0
2022-07-21 10:00:00,117.97,118.16,117.66,117.66,6870.0,113.6322,113.8152,113.3336,113.3336,6870.0
2022-07-21 10:05:00,117.65,117.79,117.51,117.73,7371.0,113.324,113.4588,113.1891,113.401,7371.0
2022-07-21 10:10:00,117.7,117.71,117.32,117.35,5702.0,113.3721,113.3818,113.0061,113.035,5702.0
2022-07-21 10:15:00,117.33,117.66,117.31,117.6,6716.0,113.0157,113.3336,112.9965,113.2758,6716.0
2022-07-21 10:20:00,117.64,117.66,117.3,117.3,33250.0,113.3143,113.3336,112.9868,112.9868,33250.0
2022-07-21 10:25:00,117.24,117.24,117.02,117.17,11953.0,112.929,112.929,112.7171,112.8616,11953.0
2022-07-21 10:30:00,117.14,117.23,117.08,117.08,47310.0,112.8327,112.9194,112.7749,112.7749,47310.0
2022-07-21 10:35:00,117.13,117.4,117.09,117.4,25514.0,112.8231,113.0832,112.7846,113.0832,25514.0
2022-07-21 10:40:00,117.44,117.5,117.32,117.47,6510.0,113.1217,113.1795,113.0061,113.1506,6510.0
2022-07-21 10:45:00,117.48,117.53,117.39,117.4,7589.0,113.1602,113.2084,113.0735,113.0832,7589.0
2022-07-21 10:50:00,117.44,117.58,117.44,117.57,3170.0,113.1217,113.2565,113.1217,113.2469,3170.0
2022-07-21 10:55:00,117.65,117.93,117.64,117.9,93927.0,113.324,113.5937,113.3143,113.5648,93927.0
2022-07-21 11:00:00,117.9,118.09,117.85,118.09,6690.0,113.5648,113.7478,113.5166,113.7478,6690.0
2022-07-21 11:05:00,118.09,118.09,117.92,118.02,7986.0,113.7478,113.7478,113.584,113.6804,7986.0
2022-07-21 11:10:00,118.0,118.0,117.86,117.97,4437.0,113.6611,113.6611,113.5262,113.6322,4437.0
2022-07-21 11:15:00,118.0,118.03,117.9,118.03,13872.0,113.6611,113.69,113.5648,113.69,13872.0
2022-07-21 11:20:00,117.99,117.99,117.83,117.88,5204.0,113.6515,113.6515,113.4973,113.5455,5204.0
2022-07-21 11:25:00,117.92,118.07,117.83,118.03,8321.0,113.584,113.7285,113.4973,113.69,8321.0
2022-07-21 11:30:00,118.04,118.32,117.98,118.32,16476.0,113.6996,113.9693,113.6418,113.9693,16476.0
2022-07-21 11:35:00,118.36,118.37,118.31,118.33,4221.0,114.0079,114.0175,113.9597,113.979,4221.0
2022-07-21 11:40:00,118.23,118.31,118.22,118.31,6522.0,113.8826,113.9597,113.873,113.9597,6522.0
2022-07-21 11:45:00,118.26,118.3,118.1,118.17,7306.0,113.9115,113.9501,113.7574,113.8248,7306.0
2022-07-21 11:50:00,118.14,118.22,118.13,118.21,4153.0,113.796,113.873,113.7863,113.8634,4153.0
2022-07-21 11:55:00,118.22,118.32,118.21,118.27,96804.0,113.873,113.9693,113.8634,113.9212,96804.0
2022-07-21 12:00:00,118.24,118.48,118.22,118.47,19730.0,113.8923,114.1234,113.873,114.1138,19730.0
2022-07-21 12:05:00,118.46,118.65,118.43,118.64,6199.0,114.1042,114.2872,114.0753,114.2776,6199.0
2022-07-21 12:10:00,118.64,118.67,118.41,118.5,8667.0,114.2776,114.3065,114.056,114.1427,8667.0
2022-07-21 12:15:00,118.5,118.58,118.45,118.57,8104.0,114.1427,114.2198,114.0946,114.2101,8104.0
2022-07-21 12:20:00,118.57,118.6,118.49,118.6,7013.0,114.2101,114.239,114.1331,114.239,7013.0
2022-07-21 12:25:00,118.59,118.74,118.57,118.71,17953.0,114.2294,114.3739,114.2101,114.345,17953.0
2022-07-21 12:30:00,118.71,118.78,118.7,118.74,41635.0,114.345,114.4124,114.3354,114.3739,41635.0
2022-07-21 12:35:00,118.74,118.81,118.7,118.77,39430.0,114.3739,114.4413,114.3354,114.4028,39430.0
2022-07-21 12:40:00,118.76,118.8,118.65,118.65,246527.0,114.3932,114.4317,114.2872,114.2872,246527.0
2022-07-21 12:45:00,118.63,118.67,118.57,118.62,10424.0,114.2679,114.3065,114.2101,114.2583,10424.0
2022-07-21 12:50:00,118.61,118.69,118.61,118.63,10680.0,114.2487,114.3257,114.2487,114.2679,10680.0
2022-07-21 12:55:00,118.63,118.68,118.61,118.66,10641.0,114.2679,114.3161,114.2487,114.2968,10641.0
2022-07-21 13:00:00,118.7,118.7,118.58,118.67,65617.0,114.3354,114.3354,114.2198,114.3065,65617.0
2022-07-21 13:05:00,118.66,118.73,118.61,118.69,133724.0,114.2968,114.3643,114.2487,114.3257,133724.0
2022-07-21 13:10:00,118.59,118.65,118.55,118.56,14159.0,114.2294,114.2872,114.1909,114.2005,14159.0
2022-07-21 13:15:00,118.46,118.61,118.46,118.56,6241.0,114.1042,114.2487,114.1042,114.2005,6241.0
2022-07-21 13:20:00,118.57,118.62,118.4,118.4,22769.0,114.2101,114.2583,114.0464,114.0464,22769.0
2022-07-21 13:25:00,118.4,118.41,118.32,118.38,3394.0,114.0464,114.056,113.9693,114.0271,3394.0
2022-07-21 13:30:00,118.38,118.38,118.13,118.18,34833.0,114.0271,114.0271,113.7863,113.8345,34833.0
2022-07-21 13:35:00,118.17,118.37,118.13,118.37,17904.0,113.8248,114.0175,113.7863,114.0175,17904.0
2022-07-21 13:40:00,118.39,118.46,118.38,118.45,1783.0,114.0368,114.1042,114.0271,114.0946,1783.0
2022-07-21 13:45:00,118.42,118.42,118.32,118.32,2744.0,114.0657,114.0657,113.9693,113.9693,2744.0
2022-07-21 13:50:00,118.31,118.31,118.18,118.18,4658.0,113.9597,113.9597,113.8345,113.8345,4658.0
2022-07-21 13:55:00,118.16,118.36,118.16,118.36,4666.0,113.8152,114.0079,113.8152,114.0079,4666.0
2022-07-21 14:00:00,118.36,118.38,118.29,118.36,1507.0,114.0079,114.0271,113.9404,114.0079,1507.0
2022-07-21 14:05:00,118.37,118.51,118.37,118.47,4786.0,114.0175,114.1523,114.0175,114.1138,4786.0
2022-07-21 14:10:00,118.46,118.55,118.46,118.53,9167.0,114.1042,114.1909,114.1042,114.1716,9167.0
2022-07-21 14:15:00,118.57,118.62,118.53,118.59,5513.0,114.2101,114.2583,114.1716,114.2294,5513.0
2022-07-21 14:20:00,118.59,118.63,118.58,118.62,1561.0,114.2294,114.2679,114.2198,114.2583,1561.0
2022-07-21 14:25:00,118.59,118.61,118.55,118.6,4573.0,114.2294,114.2487,114.1909,114.239,4573.0
2022-07-21 14:30:00,118.59,118.59,118.48,118.5,2466.0,114.2294,114.2294,114.1234,114.1427,2466.0
2022-07-21 14:35:00,118.47,118.58,118.41,118.58,21500.0,114.1138,114.2198,114.056,114.2198,21500.0
2022-07-21 14:40:00,118.57,118.58,118.4,118.4,6941.0,114.2101,114.2198,114.0464,114.0464,6941.0
2022-07-21 14:45:00,118.43,118.44,118.35,118.43,28671.0,114.0753,114.0849,113.9982,114.0753,28671.0
2022-07-21 14:50:00,118.45,118.48,118.39,118.41,15429.0,114.0946,114.1234,114.0368,114.056,15429.0
2022-07-21 14:55:00,118.46,118.56,118.46,118.49,5323.0,114.1042,114.2005,114.1042,114.1331,5323.0
2022-07-21 15:00:00,118.49,118.64,118.48,118.62,6209.0,114.1331,114.2776,114.1234,114.2583,6209.0
2022-07-21 15:05:00,118.63,118.79,118.6,118.79,24617.0,114.2679,114.4221,114.239,114.4221,24617.0
2022-07-21 15:10:00,118.78,118.78,118.58,118.61,23152.0,114.4124,114.4124,114.2198,114.2487,23152.0
2022-07-21 15:15:00,118.61,118.62,118.51,118.59,5697.0,114.2487,114.2583,114.1523,114.2294,5697.0
2022-07-21 15:20:00,118.6,118.65,118.55,118.64,5984.0,114.239,114.2872,114.1909,114.2776,5984.0
2022-07-21 15:25:00,118.62,118.74,118.61,118.67,20685.0,114.2583,114.3739,114.2487,114.3065,20685.0
2022-07-21 15:30:00,118.67,118.78,118.65,118.75,23990.0,114.3065,114.4124,114.2872,114.3835,23990.0
2022-07-21 15:35:00,118.76,118.82,118.66,118.67,11885.0,114.3932,114.4509,114.2968,114.3065,11885.0
2022-07-21 15:40:00,118.69,118.81,118.68,118.79,7253.0,114.3257,114.4413,114.3161,114.4221,7253.0
2022-07-21 15:45:00,118.8,118.82,118.75,118.81,9318.0,114.4317,114.4509,114.3835,114.4413,9318.0
2022-07-21 15:50:00,118.8,118.97,118.79,118.96,36475.0,114.4317,114.5954,114.4221,114.5858,36475.0
2022-07-21 15:55:00,118.94,119.14,118.93,119.14,12046.0,114.5665,114.7592,114.5569,114.7592,12046.0
2022-07-22 09:30:00,119.21,119.28,118.88,118.9,231646.0,114.8266,114.894,114.5087,114.528,231646.0
2022-07-22 09:35:00,118.85,119.33,118.81,119.33,21184.0,114.4798,114.9422,114.4413,114.9422,21184.0
2022-07-22 09:40:00,119.36,119.38,119.21,119.26,5886.0,114.9711,114.9904,114.8266,114.8748,5886.0
2022-07-22 09:45:00,119.29,119.4,119.08,119.4,40201.0,114.9037,115.0096,114.7014,115.0096,40201.0
2022-07-22 09:50:00,119.39,119.6,119.04,119.17,26761.0,115.0,115.2023,114.6629,114.7881,26761.0
2022-07-22 09:55:00,119.01,119.01,118.86,118.86,12625.0,114.634,114.634,114.4895,114.4895,12625.0
2022-07-22 10:00:00,118.84,118.86,118.71,118.76,21186.0,114.4702,114.4895,114.345,114.3932,21186.0
2022-07-22 10:05:00,118.77,118.77,118.57,118.61,9139.0,114.4028,114.4028,114.2101,114.2487,9139.0
2022-07-22 10:10:00,118.64,118.93,118.64,118.92,4309.0,114.2776,114.5569,114.2776,114.5473,4309.0
2022-07-22 10:15:00,119.02,119.05,118.93,119.0,5876.0,114.6436,114.6725,114.5569,114.6243,5876.0
2022-07-22 10:20:00,118.98,118.98,118.77,118.8,8061.0,114.6051,114.6051,114.4028,114.4317,8061.0
2022-07-22 10:25:00,118.79,118.83,118.64,118.71,2993.0,114.4221,114.4606,114.2776,114.345,2993.0
2022-07-22 10:30:00,118.86,118.93,118.8,118.81,5452.0,114.4895,114.5569,114.4317,114.4413,5452.0
2022-07-22 10:35:00,118.82,118.82,118.76,118.78,3324.0,114.4509,114.4509,114.3932,114.4124,3324.0
2022-07-22 10:40:00,118.76,118.93,118.76,118.88,3981.0,114.3932,114.5569,114.3932,114.5087,3981.0
2022-07-22 10:45:00,118.86,118.89,118.81,118.84,3754.0,114.4895,114.5184,114.4413,114.4702,3754.0
2022-07-22 10:50:00,118.92,119.09,118.81,119.09,5328.0,114.5473,114.711,114.4413,114.711,5328.0
2022-07-22 10:55:00,119.08,119.09,118.99,119.01,119326.0,114.7014,114.711,114.6147,114.634,119326.0
2022-07-22 11:00:00,118.93,118.96,118.64,118.64,34476.0,114.5569,114.5858,114.2776,114.2776,34476.0
2022-07-22 11:05:00,118.6,118.73,118.6,118.72,4121.0,114.239,114.3643,114.239,114.3546,4121.0
2022-07-22 11:10:00,118.68,118.82,118.66,118.8,3287.0,114.3161,114.4509,114.2968,114.4317,3287.0
2022-07-22 11:15:00,118.8,118.8,118.66,118.66,5396.0,114.4317,114.4317,114.2968,114.2968,5396.0
2022-07-22 11:20:00,118.65,118.65,118.38,118.39,12854.0,114.2872,114.2872,114.0271,114.0368,12854.0
2022-07-22 11:25:00,118.43,118.45,118.38,118.41,2375.0,114.0753,114.0946,114.0271,114.056,2375.0
2022-07-22 11:30:00,118.34,118.36,118.17,118.18,9450.0,113.9886,114.0079,113.8248,113.8345,9450.0
2022-07-22 11:35:00,118.17,118.17,117.93,118.07,27159.0,113.8248,113.8248,113.5937,113.7285,27159.0
2022-07-22 11:40:00,118.08,118.17,118.03,118.03,12039.0,113.7382,113.8248,113.69,113.69,12039.0
2022-07-22 11:45:00,118.03,118.14,118.02,118.13,3364.0,113.69,113.796,113.6804,113.7863,3364.0
2022-07-22 11:50:00,118.1,118.23,118.08,118.23,6942.0,113.7574,113.8826,113.7382,113.8826,6942.0
2022-07-22 11:55:00,118.13,118.17,118.1,118.17,2428.0,113.7863,113.8248,113.7574,113.8248,2428.0
2022-07-22 12:00:00,118.22,118.26,118.05,118.09,8401.0,113.873,113.9115,113.7093,113.7478,8401.0
2022-07-22 12:05:00,118.07,118.12,118.0,118.01,800.0,113.7285,113.7767,113.6611,113.6707,800.0
2022-07-22 12:10:00,117.96,117.96,117.83,117.88,22094.0,113.6226,113.6226,113.4973,113.5455,22094.0
2022-07-22 12:15:00,117.93,118.01,117.93,118.01,1700.0,113.5937,113.6707,113.5937,113.6707,1700.0
2022-07-22 12:20:00,117.87,117.93,117.84,117.84,2290.0,113.5359,113.5937,113.507,113.507,2290.0
2022-07-22 12:25:00,117.84,117.95,117.75,117.95,7676.0,113.507,113.6129,113.4203,113.6129,7676.0
2022-07-22 12:30:00,117.91,118.1,117.91,118.1,9028.0,113.5744,113.7574,113.5744,113.7574,9028.0
2022-07-22 12:35:00,118.09,118.09,117.97,117.97,1229.0,113.7478,113.7478,113.6322,113.6322,1229.0
2022-07-22 12:40:00,117.92,117.99,117.78,117.81,368690.0,113.584,113.6515,113.4492,113.4781,368690.0
2022-07-22 12:45:00,117.77,117.94,117.77,117.9,9904.0,113.4396,113.6033,113.4396,113.5648,9904.0
2022-07-22 12:50:00,117.84,117.92,117.84,117.87,21369.0,113.507,113.584,113.507,113.5359,21369.0
2022-07-22 12:55:00,117.86,117.91,117.75,117.78,6050.0,113.5262,113.5744,113.4203,113.4492,6050.0
2022-07-22 13:00:00,117.78,117.78,117.6,117.61,13711.0,113.4492,113.4492,113.2758,113.2854,13711.0
2022-07-22 13:05:00,117.64,117.74,117.64,117.74,5370.0,113.3143,113.4107,113.3143,113.4107,5370.0
2022-07-22 13:10:00,117.72,117.74,117.56,117.57,7720.0,113.3914,113.4107,113.2373,113.2469,7720.0
2022-07-22 13:15:00,117.57,117.63,117.46,117.47,5183.0,113.2469,113.3047,113.141,113.1506,5183.0
2022-07-22 13:20:00,117.51,117.54,117.43,117.47,35503.0,113.1891,113.218,113.1121,113.1506,35503.0
2022-07-22 13:25:00,117.41,117.45,117.38,117.45,7112.0,113.0928,113.1313,113.0639,113.1313,7112.0
2022-07-22 13:30:00,117.43,117.43,117.29,117.33,9202.0,113.1121,113.1121,112.9772,113.0157,9202.0
2022-07-22 13:35:00,117.27,117.31,117.19,117.3,13055.0,112.9579,112.9965,112.8809,112.9868,13055.0
2022-07-22 13:40:00,117.33,117.34,117.2,117.33,5399.0,113.0157,113.0254,112.8905,113.0157,5399.0
2022-07-22 13:45:00,117.34,117.41,117.28,117.4,3738.0,113.0254,113.0928,112.9676,113.0832,3738.0
2022-07-22 13:50:00,117.28,117.28,117.24,117.26,4296.0,112.9676,112.9676,112.929,112.9483,4296.0
2022-07-22 13:55:00,117.31,117.41,117.28,117.4,9821.0,112.9965,113.0928,112.9676,113.0832,9821.0
2022-07-22 14:00:00,117.38,117.38,117.14,117.18,10283.0,113.0639,113.0639,112.8327,112.8713,10283.0
2022-07-22 14:05:00,117.15,117.23,117.11,117.12,9394.0,112.8424,112.9194,112.8038,112.8135,9394.0
2022-07-22 14:10:00,117.14,117.14,117.04,117.08,117839.0,112.8327,112.8327,112.7364,112.7749,117839.0
2022-07-22 14:15:00,117.09,117.21,117.09,117.21,3917.0,112.7846,112.9001,112.7846,112.9001,3917.0
2022-07-22 14:20:00,117.19,117.22,117.13,117.13,5169.0,112.8809,112.9098,112.8231,112.8231,5169.0
2022-07-22 14:25:00,117.08,117.18,117.07,117.18,7677.0,112.7749,112.8713,112.7653,112.8713,7677.0
2022-07-22 14:30:00,117.12,117.23,117.02,117.23,3662.0,112.8135,112.9194,112.7171,112.9194,3662.0
2022-07-22 14:35:00,117.25,117.26,117.12,117.19,20203.0,112.9387,112.9483,112.8135,112.8809,20203.0
2022-07-22 14:40:00,117.14,117.17,117.1,117.12,47724.0,112.8327,112.8616,112.7942,112.8135,47724.0
2022-07-22 14:45:00,117.14,117.21,117.14,117.21,9167.0,112.8327,112.9001,112.8327,112.9001,9167.0
2022-07-22 14:50:00,117.21,117.3,117.14,117.3,5705.0,112.9001,112.9868,112.8327,112.9868,5705.0
2022-07-22 14:55:00,117.3,117.39,117.3,117.31,9455.0,112.9868,113.0735,112.9868,112.9965,9455.0
2022-07-22 15:00:00,117.31,117.39,117.24,117.35,9973.0,112.9965,113.0735,112.929,113.035,9973.0
2022-07-22 15:05:00,117.33,117.35,117.19,117.23,23141.0,113.0157,113.035,112.8809,112.9194,23141.0
2022-07-22 15:10:00,117.23,117.5,117.22,117.5,4344.0,112.9194,113.1795,112.9098,113.1795,4344.0
2022-07-22 15:15:00,117.5,117.51,117.42,117.44,4364.0,113.1795,113.1891,113.1024,113.1217,4364.0
2022-07-22 15:20:00,117.42,117.62,117.42,117.62,5383.0,113.1024,113.2951,113.1024,113.2951,5383.0
2022-07-22 15:25:00,117.62,117.64,117.5,117.64,17190.0,113.2951,113.3143,113.1795,113.3143,17190.0
2022-07-22 15:30:00,117.66,117.67,117.52,117.52,8092.0,113.3336,113.3432,113.1987,113.1987,8092.0
2022-07-22 15:35:00,117.48,117.5,117.41,117.43,9127.0,113.1602,113.1795,113.0928,113.1121,9127.0
2022-07-22 15:40:00,117.45,117.52,117.4,117.44,3389.0,113.1313,113.1987,113.0832,113.1217,3389.0
2022-07-22 15:45:00,117.39,117.5,117.29,117.38,25929.0,113.0735,113.1795,112.9772,113.0639,25929.0
2022-07-22 15:50:00,117.41,117.55,117.4,117.47,29979.0,113.0928,113.2276,113.0832,113.1506,29979.0
2022-07-22 15:55:00,117.5,117.72,117.49,117.72,7345.0,113.1795,113.3914,113.1699,113.3914,7345.0
2022-07-25 09:30:00,117.83,117.83,117.46,117.46,4641.0,113.4973,113.4973,113.141,113.141,4641.0
2022-07-25 09:35:00,117.33,117.33,117.12,117.16,9963.0,113.0157,113.0157,112.8135,112.852,9963.0
2022-07-25 09:40:00,117.21,117.56,117.2,117.47,265339.0,112.9001,113.2373,112.8905,113.1506,265339.0
2022-07-25 09:45:00,117.57,117.57,117.36,117.38,2582.0,113.2469,113.2469,113.0446,113.0639,2582.0
2022-07-25 09:50:00,117.59,117.63,117.47,117.58,15285.0,113.2662,113.3047,113.1506,113.2565,15285.0
2022-07-25 09:55:00,117.51,117.67,117.51,117.57,12595.0,113.1891,113.3432,113.1891,113.2469,12595.0
2022-07-25 10:00:00,117.53,117.64,117.52,117.53,5752.0,113.2084,113.3143,113.1987,113.2084,5752.0
2022-07-25 10:05:00,117.5,117.5,117.33,117.43,3259.0,113.1795,113.1795,113.0157,113.1121,3259.0
2022-07-25 10:10:00,117.55,117.55,117.44,117.44,1403.0,113.2276,113.2276,113.1217,113.1217,1403.0
2022-07-25 10:15:00,117.25,117.27,117.21,117.22,1074.0,112.9387,112.9579,112.9001,112.9098,1074.0
2022-07-25 10:20:00,117.26,117.33,117.19,117.27,1726.0,112.9483,113.0157,112.8809,112.9579,1726.0
2022-07-25 10:25:00,117.27,117.31,116.92,117.22,47750.0,112.9579,112.9965,112.6208,112.9098,47750.0
2022-07-25 10:30:00,117.14,117.18,117.06,117.14,3702.0,112.8327,112.8713,112.7557,112.8327,3702.0
2022-07-25 10:35:00,117.14,117.19,117.06,117.19,2737.0,112.8327,112.8809,112.7557,112.8809,2737.0
2022-07-25 10:40:00,117.15,117.38,117.1,117.34,21075.0,112.8424,113.0639,112.7942,113.0254,21075.0
2022-07-25 10:45:00,117.38,117.38,117.29,117.3,3651.0,113.0639,113.0639,112.9772,112.9868,3651.0
2022-07-25 10:50:00,117.3,117.37,117.28,117.33,3052.0,112.9868,113.0543,112.9676,113.0157,3052.0
2022-07-25 10:55:00,117.31,117.42,117.31,117.32,6187.0,112.9965,113.1024,112.9965,113.0061,6187.0
2022-07-25 11:00:00,117.31,117.42,117.28,117.35,1430.0,112.9965,113.1024,112.9676,113.035,1430.0
2022-07-25 11:05:00,117.34,117.41,117.31,117.38,1578.0,113.0254,113.0928,112.9965,113.0639,1578.0
2022-07-25 11:10:00,117.4,117.4,117.13,117.13,2351.0,113.0832,113.0832,112.8231,112.8231,2351.0
2022-07-25 11:15:00,117.11,117.17,117.1,117.17,1845.0,112.8038,112.8616,112.7942,112.8616,1845.0
2022-07-25 11:20:00,117.17,117.31,117.17,117.31,19316.0,112.8616,112.9965,112.8616,112.9965,19316.0
2022-07-25 11:25:00,117.27,117.48,117.27,117.48,2756.0,112.9579,113.1602,112.9579,113.1602,2756.0
2022-07-25 11:30:00,117.47,117.59,117.44,117.58,3209.0,113.1506,113.2662,113.1217,113.2565,3209.0
2022-07-25 11:35:00,117.6,117.61,117.56,117.56,1359.0,113.2758,113.2854,113.2373,113.2373,1359.0
2022-07-25 11:40:00,117.54,117.58,117.53,117.54,1324.0,113.218,113.2565,113.2084,113.218,1324.0
2022-07-25 11:45:00,117.65,117.68,117.62,117.64,11533.0,113.324,113.3529,113.2951,113.3143,11533.0
2022-07-25 11:50:00,117.59,117.59,117.5,117.57,5339.0,113.2662,113.2662,113.1795,113.2469,5339.0
2022-07-25 11:55:00,117.61,117.62,117.55,117.56,1159.0,113.2854,113.2951,113.2276,113.2373,1159.0
2022-07-25 12:00:00,117.57,117.6,117.5,117.6,887.0,113.2469,113.2758,113.1795,113.2758,887.0
2022-07-25 12:05:00,117.64,117.64,117.5,117.51,2217.0,113.3143,113.3143,113.1795,113.1891,2217.0
2022-07-25 12:10:00,117.49,117.49,117.28,117.34,4697.0,113.1699,113.1699,112.9676,113.0254,4697.0
2022-07-25 12:15:00,117.33,117.34,117.3,117.33,12329.0,113.0157,113.0254,112.9868,113.0157,12329.0
2022-07-25 12:20:00,117.32,117.32,117.26,117.26,26985.0,113.0061,113.0061,112.9483,112.9483,26985.0
2022-07-25 12:25:00,117.33,117.36,117.32,117.36,733.0,113.0157,113.0446,113.0061,113.0446,733.0
2022-07-25 12:30:00,117.4,117.55,117.39,117.53,8732.0,113.0832,113.2276,113.0735,113.2084,8732.0
2022-07-25 12:35:00,117.54,117.55,117.53,117.54,688.0,113.218,113.2276,113.2084,113.218,688.0
2022-07-25 12:40:00,117.56,117.66,117.56,117.6,2164.0,113.2373,113.3336,113.2373,113.2758,2164.0
2022-07-25 12:45:00,117.62,117.77,117.6,117.75,2032.0,113.2951,113.4396,113.2758,113.4203,2032.0
2022-07-25 12:50:00,117.71,117.71,117.62,117.66,4921.0,113.3818,113.3818,113.2951,113.3336,4921.0
2022-07-25 12:55:00,117.64,117.65,117.59,117.6,3472.0,113.3143,113.324,113.2662,113.2758,3472.0
2022-07-25 13:00:00,117.6,117.68,117.59,117.67,3454.0,113.2758,113.3529,113.2662,113.3432,3454.0
2022-07-25 13:05:00,117.62,117.68,117.58,117.68,4651.0,113.2951,113.3529,113.2565,113.3529,4651.0
2022-07-25 13:10:00,117.71,117.72,117.62,117.64,15126.0,113.3818,113.3914,113.2951,113.3143,15126.0
2022-07-25 13:15:00,117.65,117.65,117.59,117.6,18449.0,113.324,113.324,113.2662,113.2758,18449.0
2022-07-25 13:20:00,117.61,117.63,117.54,117.54,10134.0,113.2854,113.3047,113.218,113.218,10134.0
2022-07-25 13:25:00,117.56,117.56,117.46,117.47,1738.0,113.2373,113.2373,113.141,113.1506,1738.0
2022-07-25 13:30:00,117.47,117.5,117.44,117.45,11220.0,113.1506,113.1795,113.1217,113.1313,11220.0
2022-07-25 13:35:00,117.44,117.44,117.33,117.33,2599.0,113.1217,113.1217,113.0157,113.0157,2599.0
2022-07-25 13:40:00,117.3,117.35,117.27,117.32,7722.0,112.9868,113.035,112.9579,113.0061,7722.0
2022-07-25 13:45:00,117.33,117.35,117.29,117.32,6648.0,113.0157,113.035,112.9772,113.0061,6648.0
2022-07-25 13:50:00,117.26,117.27,117.18,117.21,4721.0,112.9483,112.9579,112.8713,112.9001,4721.0
2022-07-25 13:55:00,117.2,117.2,117.16,117.19,633.0,112.8905,112.8905,112.852,112.8809,633.0
2022-07-25 14:00:00,117.15,117.16,117.12,117.13,3635.0,112.8424,112.852,112.8135,112.8231,3635.0
2022-07-25 14:05:00,117.13,117.21,117.11,117.12,4359.0,112.8231,112.9001,112.8038,112.8135,4359.0
2022-07-25 14:10:00,117.14,117.21,117.14,117.19,3186.0,112.8327,112.9001,112.8327,112.8809,3186.0
2022-07-25 14:15:00,117.18,117.18,117.07,117.09,2961.0,112.8713,112.8713,112.7653,112.7846,2961.0
2022-07-25 14:20:00,117.07,117.14,117.05,117.14,1282.0,112.7653,112.8327,112.746,112.8327,1282.0
2022-07-25 14:25:00,117.13,117.14,117.08,117.11,4559.0,112.8231,112.8327,112.7749,112.8038,4559.0
2022-07-25 14:30:00,117.09,117.13,117.04,117.1,8643.0,112.7846,112.8231,112.7364,112.7942,8643.0
2022-07-25 14:35:00,117.14,117.2,117.09,117.13,12906.0,112.8327,112.8905,112.7846,112.8231,12906.0
2022-07-25 14:40:00,117.15,117.22,117.14,117.16,6026.0,112.8424,112.9098,112.8327,112.852,6026.0
2022-07-25 14:45:00,117.18,117.19,116.96,117.03,4346.0,112.8713,112.8809,112.6593,112.7268,4346.0
2022-07-25 14:50:00,117.0,117.02,116.96,117.02,5893.0,112.6979,112.7171,112.6593,112.7171,5893.0
2022-07-25 14:55:00,117.01,117.06,116.9,116.92,5429.0,112.7075,112.7557,112.6015,112.6208,5429.0
2022-07-25 15:00:00,116.94,117.03,116.82,116.83,9080.0,112.6401,112.7268,112.5245,112.5341,9080.0
2022-07-25 15:05:00,116.83,116.88,116.77,116.87,3139.0,112.5341,112.5823,112.4763,112.5726,3139.0
2022-07-25 15:10:00,116.87,116.89,116.79,116.85,19580.0,112.5726,112.5919,112.4956,112.5534,19580.0
2022-07-25 15:15:00,116.84,116.91,116.82,116.91,7793.0,112.5438,112.6112,112.5245,112.6112,7793.0
2022-07-25 15:20:00,116.89,117.02,116.89,117.02,3588.0,112.5919,112.7171,112.5919,112.7171,3588.0
2022-07-25 15:25:00,117.03,117.05,116.92,116.93,5487.0,112.7268,112.746,112.6208,112.6304,5487.0
2022-07-25 15:30:00,116.9,116.98,116.85,116.87,47183.0,112.6015,112.6786,112.5534,112.5726,47183.0
2022-07-25 15:35:00,116.9,117.14,116.9,117.12,37496.0,112.6015,112.8327,112.6015,112.8135,37496.0
2022-07-25 15:40:00,117.11,117.17,117.07,117.13,36826.0,112.8038,112.8616,112.7653,112.8231,36826.0
2022-07-25 15:45:00,117.13,117.23,117.12,117.21,37908.0,112.8231,112.9194,112.8135,112.9001,37908.0
2022-07-25 15:50:00,117.22,117.42,117.17,117.42,46036.0,112.9098,113.1024,112.8616,113.1024,46036.0
2022-07-25 15:55:00,117.42,117.58,117.42,117.5,37205.0,113.1024,113.2565,113.1024,113.1795,37205.0
2022-07-26 09:30:00,116.84,116.93,116.75,116.77,8504.0,112.5438,112.6304,112.4571,112.4763,8504.0
2022-07-26 09:35:00,116.71,116.96,116.71,116.92,2426.0,112.4185,112.6593,112.4185,112.6208,2426.0
2022-07-26 09:40:00,116.87,116.97,116.8,116.82,1459.0,112.5726,112.669,112.5052,112.5245,1459.0
2022-07-26 09:45:00,116.75,116.75,116.51,116.51,1310.0,112.4571,112.4571,112.2259,112.2259,1310.0
2022-07-26 09:50:00,116.72,116.8,116.72,116.8,548.0,112.4282,112.5052,112.4282,112.5052,548.0
2022-07-26 09:55:00,116.77,116.79,116.69,116.71,2191.0,112.4763,112.4956,112.3993,112.4185,2191.0
2022-07-26 10:00:00,116.78,116.86,116.49,116.86,5890.0,112.486,112.563,112.2066,112.563,5890.0
2022-07-26 10:05:00,116.79,116.87,116.73,116.79,6253.0,112.4956,112.5726,112.4378,112.4956,6253.0
2022-07-26 10:10:00,116.78,116.84,116.6,116.6,2494.0,112.486,112.5438,112.3126,112.3126,2494.0
2022-07-26 10:15:00,116.67,116.69,116.59,116.64,763.0,112.38,112.3993,112.3029,112.3511,763.0
2022-07-26 10:20:00,116.53,116.6,116.51,116.51,1961.0,112.2452,112.3126,112.2259,112.2259,1961.0
2022-07-26 10:25:00,116.45,116.54,116.43,116.47,2241.0,112.1681,112.2548,112.1488,112.1874,2241.0
2022-07-26 10:30:00,116.42,116.42,116.35,116.4,4471.0,112.1392,112.1392,112.0718,112.1199,4471.0
2022-07-26 10:35:00,116.38,116.44,116.35,116.43,1824.0,112.1007,112.1585,112.0718,112.1488,1824.0
2022-07-26 10:40:00,116.45,116.52,116.45,116.46,1836.0,112.1681,112.2355,112.1681,112.1777,1836.0
2022-07-26 10:45:00,116.52,116.57,116.5,116.52,1497.0,112.2355,112.2837,112.2163,112.2355,1497.0
2022-07-26 10:50:00,116.52,116.52,116.45,116.45,1223.0,112.2355,112.2355,112.1681,112.1681,1223.0
2022-07-26 10:55:00,116.42,116.53,116.4,116.51,3233.0,112.1392,112.2452,112.1199,112.2259,3233.0
2022-07-26 11:00:00,116.59,116.62,116.49,116.5,2532.0,112.3029,112.3318,112.2066,112.2163,2532.0
2022-07-26 11:05:00,116.43,116.43,116.32,116.39,4141.0,112.1488,112.1488,112.0429,112.1103,4141.0
2022-07-26 11:10:00,116.4,116.41,116.38,116.4,1393.0,112.1199,112.1296,112.1007,112.1199,1393.0
2022-07-26 11:15:00,116.42,116.46,116.35,116.41,1582.0,112.1392,112.1777,112.0718,112.1296,1582.0
2022-07-26 11:20:00,116.36,116.36,116.29,116.29,866.0,112.0814,112.0814,112.014,112.014,866.0
2022-07-26 11:25:00,116.26,116.27,116.1,116.13,4481.0,111.9851,111.9947,111.831,111.8599,4481.0
2022-07-26 11:30:00,116.12,116.15,116.03,116.15,7302.0,111.8502,111.8791,111.7635,111.8791,7302.0
2022-07-26 11:35:00,116.14,116.14,116.0,116.0,3964.0,111.8695,111.8695,111.7346,111.7346,3964.0
2022-07-26 11:40:00,116.11,116.17,116.07,116.14,8012.0,111.8406,111.8984,111.8021,111.8695,8012.0
2022-07-26 11:45:00,116.11,116.13,116.08,116.08,5461.0,111.8406,111.8599,111.8117,111.8117,5461.0
2022-07-26 11:50:00,116.04,116.09,115.9,115.9,3150.0,111.7732,111.8213,111.6383,111.6383,3150.0
2022-07-26 11:55:00,115.91,115.97,115.9,115.94,2813.0,111.6479,111.7057,111.6383,111.6768,2813.0
2022-07-26 12:00:00,115.88,115.99,115.88,115.99,3772.0,111.6191,111.725,111.6191,111.725,3772.0
2022-07-26 12:05:00,115.97,115.97,115.87,115.92,1141.0,111.7057,111.7057,111.6094,111.6576,1141.0
2022-07-26 12:10:00,115.93,115.93,115.84,115.85,3248.0,111.6672,111.6672,111.5805,111.5902,3248.0
2022-07-26 12:15:00,115.93,116.02,115.93,115.97,1106.0,111.6672,111.7539,111.6672,111.7057,1106.0
2022-07-26 12:20:00,115.94,116.02,115.89,116.01,3600.0,111.6768,111.7539,111.6287,111.7443,3600.0
2022-07-26 12:25:00,116.01,116.05,115.99,116.05,7024.0,111.7443,111.7828,111.725,111.7828,7024.0
2022-07-26 12:30:00,116.08,116.17,116.06,116.17,1405.0,111.8117,111.8984,111.7924,111.8984,1405.0
2022-07-26 12:35:00,116.16,116.16,116.08,116.09,1520.0,111.8888,111.8888,111.8117,111.8213,1520.0
2022-07-26 12:40:00,116.06,116.06,115.98,116.0,7301.0,111.7924,111.7924,111.7154,111.7346,7301.0
2022-07-26 12:45:00,115.94,116.08,115.94,116.08,7845.0,111.6768,111.8117,111.6768,111.8117,7845.0
2022-07-26 12:50:00,116.11,116.11,116.08,116.09,900.0,111.8406,111.8406,111.8117,111.8213,900.0
2022-07-26 12:55:00,116.14,116.17,116.1,116.14,5618.0,111.8695,111.8984,111.831,111.8695,5618.0
2022-07-26 13:00:00,116.1,116.28,116.09,116.28,2002.0,111.831,112.0043,111.8213,112.0043,2002.0
2022-07-26 13:05:00,116.27,116.3,116.23,116.3,1102.0,111.9947,112.0236,111.9562,112.0236,1102.0
2022-07-26 13:10:00,116.37,116.38,116.25,116.25,12478.0,112.091,112.1007,111.9754,111.9754,12478.0
2022-07-26 13:15:00,116.21,116.24,116.14,116.16,8372.0,111.9369,111.9658,111.8695,111.8888,8372.0
2022-07-26 13:20:00,116.17,116.31,116.14,116.25,2980.0,111.8984,112.0332,111.8695,111.9754,2980.0
2022-07-26 13:25:00,116.25,116.3,116.21,116.3,6748.0,111.9754,112.0236,111.9369,112.0236,6748.0
2022-07-26 13:30:00,116.3,116.3,116.1,116.12,26570.0,112.0236,112.0236,111.831,111.8502,26570.0
2022-07-26 13:35:00,116.09,116.13,116.05,116.05,9787.0,111.8213,111.8599,111.7828,111.7828,9787.0
2022-07-26 13:40:00,116.06,116.12,116.05,116.11,4582.0,111.7924,111.8502,111.7828,111.8406,4582.0
2022-07-26 13:45:00,116.1,116.1,116.02,116.04,8473.0,111.831,111.831,111.7539,111.7732,8473.0
2022-07-26 13:50:00,116.04,116.1,116.02,116.1,9833.0,111.7732,111.831,111.7539,111.831,9833.0
2022-07-26 13:55:00,116.09,116.11,116.01,116.01,6431.0,111.8213,111.8406,111.7443,111.7443,6431.0
2022-07-26 14:00:00,116.02,116.27,116.02,116.26,22944.0,111.7539,111.9947,111.7539,111.9851,22944.0
2022-07-26 14:05:00,116.25,116.35,116.03,116.04,37152.0,111.9754,112.0718,111.7635,111.7732,37152.0
2022-07-26 14:10:00,116.05,116.11,116.01,116.06,12340.0,111.7828,111.8406,111.7443,111.7924,12340.0
2022-07-26 14:15:00,116.05,116.05,115.9,115.92,15904.0,111.7828,111.7828,111.6383,111.6576,15904.0
2022-07-26 14:20:00,115.92,115.95,115.88,115.95,4960.0,111.6576,111.6865,111.6191,111.6865,4960.0
2022-07-26 14:25:00,115.91,115.91,115.79,115.79,8027.0,111.6479,111.6479,111.5324,111.5324,8027.0
2022-07-26 14:30:00,115.78,115.8,115.73,115.76,7578.0,111.5227,111.542,111.4746,111.5035,7578.0
2022-07-26 14:35:00,115.76,115.8,115.71,115.72,27853.0,111.5035,111.542,111.4553,111.4649,27853.0
2022-07-26 14:40:00,115.72,115.77,115.71,115.77,8610.0,111.4649,111.5131,111.4553,111.5131,8610.0
2022-07-26 14:45:00,115.76,115.81,115.74,115.75,6282.0,111.5035,111.5516,111.4842,111.4938,6282.0
2022-07-26 14:50:00,115.75,115.88,115.74,115.84,8892.0,111.4938,111.6191,111.4842,111.5805,8892.0
2022-07-26 14:55:00,115.84,115.88,115.8,115.87,6109.0,111.5805,111.6191,111.542,111.6094,6109.0
2022-07-26 15:00:00,115.84,115.89,115.72,115.73,9940.0,111.5805,111.6287,111.4649,111.4746,9940.0
2022-07-26 15:05:00,115.75,115.77,115.63,115.68,19198.0,111.4938,111.5131,111.3782,111.4264,19198.0
2022-07-26 15:10:00,115.65,115.87,115.65,115.83,9748.0,111.3975,111.6094,111.3975,111.5709,9748.0
2022-07-26 15:15:00,115.83,115.9,115.83,115.86,11509.0,111.5709,111.6383,111.5709,111.5998,11509.0
2022-07-26 15:20:00,115.86,115.92,115.8,115.83,11586.0,111.5998,111.6576,111.542,111.5709,11586.0
2022-07-26 15:25:00,115.83,115.88,115.78,115.82,19315.0,111.5709,111.6191,111.5227,111.5613,19315.0
2022-07-26 15:30:00,115.83,115.95,115.81,115.92,6417.0,111.5709,111.6865,111.5516,111.6576,6417.0
2022-07-26 15:35:00,115.92,115.98,115.86,115.98,17665.0,111.6576,111.7154,111.5998,111.7154,17665.0
2022-07-26 15:40:00,115.98,116.01,115.84,115.88,9404.0,111.7154,111.7443,111.5805,111.6191,9404.0
2022-07-26 15:45:00,115.89,115.89,115.78,115.82,7907.0,111.6287,111.6287,111.5227,111.5613,7907.0
2022-07-26 15:50:00,115.86,116.02,115.79,116.02,25298.0,111.5998,111.7539,111.5324,111.7539,25298.0
2022-07-26 15:55:00,116.07,116.12,115.89,115.9,11741.0,111.8021,111.8502,111.6287,111.6383,11741.0
2022-07-27 09:30:00,116.86,116.92,116.62,116.67,16001.0,112.563,112.6208,112.3318,112.38,16001.0
2022-07-27 09:35:00,116.64,116.88,116.64,116.85,145005.0,112.3511,112.5823,112.3511,112.5534,145005.0
2022-07-27 09:40:00,116.86,117.0,116.84,117.0,4780.0,112.563,112.6979,112.5438,112.6979,4780.0
2022-07-27 09:45:00,116.97,117.15,116.97,117.11,2945.0,112.669,112.8424,112.669,112.8038,2945.0
2022-07-27 09:50:00,117.09,117.1,117.0,117.04,2450.0,112.7846,112.7942,112.6979,112.7364,2450.0
2022-07-27 09:55:00,117.03,117.09,117.02,117.04,11715.0,112.7268,112.7846,112.7171,112.7364,11715.0
2022-07-27 10:00:00,117.04,117.05,116.96,117.05,8352.0,112.7364,112.746,112.6593,112.746,8352.0
2022-07-27 10:05:00,117.13,117.17,116.92,116.97,19026.0,112.8231,112.8616,112.6208,112.669,19026.0
2022-07-27 10:10:00,116.99,117.06,116.97,117.03,2454.0,112.6882,112.7557,112.669,112.7268,2454.0
2022-07-27 10:15:00,117.1,117.2,117.1,117.18,1936.0,112.7942,112.8905,112.7942,112.8713,1936.0
2022-07-27 10:20:00,117.18,117.2,117.1,117.11,6025.0,112.8713,112.8905,112.7942,112.8038,6025.0
2022-07-27 10:25:00,117.12,117.2,117.09,117.13,3276.0,112.8135,112.8905,112.7846,112.8231,3276.0
2022-07-27 10:30:00,117.15,117.15,117.06,117.1,13704.0,112.8424,112.8424,112.7557,112.7942,13704.0
2022-07-27 10:35:00,117.09,117.22,117.09,117.21,2359.0,112.7846,112.9098,112.7846,112.9001,2359.0
2022-07-27 10:40:00,117.22,117.23,117.09,117.09,5884.0,112.9098,112.9194,112.7846,112.7846,5884.0
2022-07-27 10:45:00,117.1,117.18,117.1,117.18,4693.0,112.7942,112.8713,112.7942,112.8713,4693.0
2022-07-27 10:50:00,117.19,117.25,117.16,117.25,2795.0,112.8809,112.9387,112.852,112.9387,2795.0
2022-07-27 10:55:00,117.29,117.34,117.26,117.34,5955.0,112.9772,113.0254,112.9483,113.0254,5955.0
2022-07-27 11:00:00,117.35,117.52,117.35,117.45,3593.0,113.035,113.1987,113.035,113.1313,3593.0
2022-07-27 11:05:00,117.43,117.45,117.29,117.29,6234.0,113.1121,113.1313,112.9772,112.9772,6234.0
2022-07-27 11:10:00,117.3,117.33,117.3,117.32,4650.0,112.9868,113.0157,112.9868,113.0061,4650.0
2022-07-27 11:15:00,117.33,117.38,117.33,117.34,3200.0,113.0157,113.0639,113.0157,113.0254,3200.0
2022-07-27 11:20:00,117.32,117.32,117.23,117.24,2732.0,113.0061,113.0061,112.9194,112.929,2732.0
2022-07-27 11:25:00,117.23,117.31,117.2,117.3,4240.0,112.9194,112.9965,112.8905,112.9868,4240.0
2022-07-27 11:30:00,117.33,117.39,117.32,117.37,3141.0,113.0157,113.0735,113.0061,113.0543,3141.0
2022-07-27 11:35:00,117.34,117.37,117.29,117.35,4775.0,113.0254,113.0543,112.9772,113.035,4775.0
2022-07-27 11:40:00,117.31,117.37,117.31,117.36,1175.0,112.9965,113.0543,112.9965,113.0446,1175.0
2022-07-27 11:45:00,117.33,117.39,117.3,117.34,1080.0,113.0157,113.0735,112.9868,113.0254,1080.0
2022-07-27 11:50:00,117.36,117.43,117.32,117.33,8487.0,113.0446,113.1121,113.0061,113.0157,8487.0
2022-07-27 11:55:00,117.35,117.44,117.34,117.41,23270.0,113.035,113.1217,113.0254,113.0928,23270.0
2022-07-27 12:00:00,117.38,117.46,117.36,117.4,6048.0,113.0639,113.141,113.0446,113.0832,6048.0
2022-07-27 12:05:00,117.4,117.44,117.37,117.43,2483.0,113.0832,113.1217,113.0543,113.1121,2483.0
2022-07-27 12:10:00,117.38,117.43,117.36,117.42,2900.0,113.0639,113.1121,113.0446,113.1024,2900.0
2022-07-27 12:15:00,117.43,117.47,117.41,117.46,11803.0,113.1121,113.1506,113.0928,113.141,11803.0
2022-07-27 12:20:00,117.44,117.49,117.43,117.49,5230.0,113.1217,113.1699,113.1121,113.1699,5230.0
2022-07-27 12:25:00,117.49,117.54,117.47,117.48,18505.0,113.1699,113.218,113.1506,113.1602,18505.0
2022-07-27 12:30:00,117.49,117.5,117.45,117.46,4109.0,113.1699,113.1795,113.1313,113.141,4109.0
2022-07-27 12:35:00,117.48,117.48,117.39,117.39,3986.0,113.1602,113.1602,113.0735,113.0735,3986.0
2022-07-27 12:40:00,117.41,117.43,117.36,117.38,5056.0,113.0928,113.1121,113.0446,113.0639,5056.0
2022-07-27 12:45:00,117.38,117.39,117.33,117.35,3449.0,113.0639,113.0735,113.0157,113.035,3449.0
2022-07-27 12:50:00,117.34,117.41,117.34,117.37,2258.0,113.0254,113.0928,113.0254,113.0543,2258.0
2022-07-27 12:55:00,117.35,117.36,117.25,117.26,6345.0,113.035,113.0446,112.9387,112.9483,6345.0
2022-07-27 13:00:00,117.27,117.29,117.21,117.25,5314.0,112.9579,112.9772,112.9001,112.9387,5314.0
2022-07-27 13:05:00,117.26,117.26,117.06,117.09,39970.0,112.9483,112.9483,112.7557,112.7846,39970.0
2022-07-27 13:10:00,117.11,117.19,117.08,117.19,5808.0,112.8038,112.8809,112.7749,112.8809,5808.0
2022-07-27 13:15:00,117.18,117.22,117.14,117.15,7698.0,112.8713,112.9098,112.8327,112.8424,7698.0
2022-07-27 13:20:00,117.16,117.19,117.03,117.06,6240.0,112.852,112.8809,112.7268,112.7557,6240.0
2022-07-27 13:25:00,117.09,117.2,117.07,117.19,2783.0,112.7846,112.8905,112.7653,112.8809,2783.0
2022-07-27 13:30:00,117.16,117.26,117.16,117.23,3035.0,112.852,112.9483,112.852,112.9194,3035.0
2022-07-27 13:35:00,117.22,117.24,117.18,117.19,9571.0,112.9098,112.929,112.8713,112.8809,9571.0
2022-07-27 13:40:00,117.2,117.25,117.2,117.23,6315.0,112.8905,112.9387,112.8905,112.9194,6315.0
2022-07-27 13:45:00,117.2,117.32,117.19,117.28,1601.0,112.8905,113.0061,112.8809,112.9676,1601.0
2022-07-27 13:50:00,117.28,117.33,117.24,117.33,4371.0,112.9676,113.0157,112.929,113.0157,4371.0
2022-07-27 13:55:00,117.33,117.34,117.2,117.28,13965.0,113.0157,113.0254,112.8905,112.9676,13965.0
2022-07-27 14:00:00,117.31,117.64,117.16,117.47,20587.0,112.9965,113.3143,112.852,113.1506,20587.0
2022-07-27 14:05:00,117.42,117.42,117.06,117.13,12856.0,113.1024,113.1024,112.7557,112.8231,12856.0
2022-07-27 14:10:00,117.12,117.37,117.12,117.31,4505.0,112.8135,113.0543,112.8135,112.9965,4505.0
2022-07-27 14:15:00,117.24,117.38,117.24,117.33,2098.0,112.929,113.0639,112.929,113.0157,2098.0
2022-07-27 14:20:00,117.34,117.38,117.22,117.25,84630.0,113.0254,113.0639,112.9098,112.9387,84630.0
2022-07-27 14:25:00,117.21,117.41,117.21,117.34,4560.0,112.9001,113.0928,112.9001,113.0254,4560.0
2022-07-27 14:30:00,117.36,117.41,117.03,117.11,15599.0,113.0446,113.0928,112.7268,112.8038,15599.0
2022-07-27 14:35:00,117.07,117.92,117.07,117.85,49639.0,112.7653,113.584,112.7653,113.5166,49639.0
2022-07-27 14:40:00,117.98,118.38,117.98,118.38,22303.0,113.6418,114.0271,113.6418,114.0271,22303.0
2022-07-27 14:45:00,118.44,118.48,118.27,118.29,10499.0,114.0849,114.1234,113.9212,113.9404,10499.0
2022-07-27 14:50:00,118.36,118.65,118.21,118.57,15213.0,114.0079,114.2872,113.8634,114.2101,15213.0
2022-07-27 14:55:00,118.58,118.66,118.27,118.41,14423.0,114.2198,114.2968,113.9212,114.056,14423.0
2022-07-27 15:00:00,118.43,118.78,118.34,118.78,17025.0,114.0753,114.4124,113.9886,114.4124,17025.0
2022-07-27 15:05:00,118.73,118.85,118.62,118.78,15606.0,114.3643,114.4798,114.2583,114.4124,15606.0
2022-07-27 15:10:00,118.77,118.85,118.68,118.74,18709.0,114.4028,114.4798,114.3161,114.3739,18709.0
2022-07-27 15:15:00,118.75,118.94,118.71,118.79,22973.0,114.3835,114.5665,114.345,114.4221,22973.0
2022-07-27 15:20:00,118.81,119.0,118.73,118.97,37235.0,114.4413,114.6243,114.3643,114.5954,37235.0
2022-07-27 15:25:00,119.01,119.31,119.0,119.31,13540.0,114.634,114.9229,114.6243,114.9229,13540.0
2022-07-27 15:30:00,119.35,119.35,119.21,119.33,9735.0,114.9615,114.9615,114.8266,114.9422,9735.0
2022-07-27 15:35:00,119.36,119.36,119.12,119.16,19241.0,114.9711,114.9711,114.7399,114.7784,19241.0
2022-07-27 15:40:00,119.12,119.27,119.09,119.25,12620.0,114.7399,114.8844,114.711,114.8651,12620.0
2022-07-27 15:45:00,119.22,119.25,119.08,119.08,11105.0,114.8362,114.8651,114.7014,114.7014,11105.0
2022-07-27 15:50:00,119.08,119.13,118.84,119.0,40690.0,114.7014,114.7495,114.4702,114.6243,40690.0
2022-07-27 15:55:00,119.0,119.03,118.8,118.8,19609.0,114.6243,114.6532,114.4317,114.4317,19609.0
2022-07-28 09:30:00,118.96,119.34,118.96,119.25,10814.0,114.5858,114.9518,114.5858,114.8651,10814.0
2022-07-28 09:35:00,119.25,119.44,119.19,119.19,4859.0,114.8651,115.0481,114.8073,114.8073,4859.0
2022-07-28 09:40:00,119.14,119.19,118.52,118.52,9750.0,114.7592,114.8073,114.162,114.162,9750.0
2022-07-28 09:45:00,118.52,118.52,118.21,118.25,4128.0,114.162,114.162,113.8634,113.9019,4128.0
2022-07-28 09:50:00,118.35,118.35,117.97,118.04,8815.0,113.9982,113.9982,113.6322,113.6996,8815.0
2022-07-28 09:55:00,118.1,118.32,118.1,118.32,3036.0,113.7574,113.9693,113.7574,113.9693,3036.0
2022-07-28 10:00:00,118.34,118.48,118.34,118.43,4899.0,113.9886,114.1234,113.9886,114.0753,4899.0
2022-07-28 10:05:00,118.46,118.48,118.11,118.17,10993.0,114.1042,114.1234,113.7671,113.8248,10993.0
2022-07-28 10:10:00,118.26,118.33,118.13,118.25,4216.0,113.9115,113.979,113.7863,113.9019,4216.0
2022-07-28 10:15:00,118.31,118.46,118.25,118.27,4192.0,113.9597,114.1042,113.9019,113.9212,4192.0
2022-07-28 10:20:00,118.26,118.26,118.03,118.2,4550.0,113.9115,113.9115,113.69,113.8537,4550.0
2022-07-28 10:25:00,118.18,118.23,118.0,118.2,18077.0,113.8345,113.8826,113.6611,113.8537,18077.0
2022-07-28 10:30:00,118.19,118.26,118.12,118.25,3226.0,113.8441,113.9115,113.7767,113.9019,3226.0
2022-07-28 10:35:00,118.34,118.51,118.34,118.44,5760.0,113.9886,114.1523,113.9886,114.0849,5760.0
2022-07-28 10:40:00,118.44,118.49,118.33,118.48,5900.0,114.0849,114.1331,113.979,114.1234,5900.0
2022-07-28 10:45:00,118.46,118.8,118.46,118.8,6513.0,114.1042,114.4317,114.1042,114.4317,6513.0
2022-07-28 10:50:00,118.79,118.87,118.75,118.8,3483.0,114.4221,114.4991,114.3835,114.4317,3483.0
2022-07-28 10:55:00,118.8,119.03,118.77,119.03,8538.0,114.4317,114.6532,114.4028,114.6532,8538.0
2022-07-28 11:00:00,119.04,119.21,118.99,119.15,12450.0,114.6629,114.8266,114.6147,114.7688,12450.0
2022-07-28 11:05:00,119.2,119.27,119.17,119.17,5041.0,114.817,114.8844,114.7881,114.7881,5041.0
2022-07-28 11:10:00,119.19,119.34,119.13,119.27,3598.0,114.8073,114.9518,114.7495,114.8844,3598.0
2022-07-28 11:15:00,119.31,119.43,119.29,119.37,5989.0,114.9229,115.0385,114.9037,114.9807,5989.0
2022-07-28 11:20:00,119.32,119.67,119.32,119.66,8415.0,114.9326,115.2697,114.9326,115.2601,8415.0
2022-07-28 11:25:00,119.67,119.84,119.66,119.84,20687.0,115.2697,115.4334,115.2601,115.4334,20687.0
2022-07-28 11:30:00,119.86,119.87,119.66,119.73,6046.0,115.4527,115.4623,115.2601,115.3275,6046.0
2022-07-28 11:35:00,119.72,119.75,119.71,119.75,3766.0,115.3179,115.3468,115.3082,115.3468,3766.0
2022-07-28 11:40:00,119.83,120.03,119.76,120.02,20696.0,115.4238,115.6165,115.3564,115.6068,20696.0
2022-07-28 11:45:00,120.05,120.07,119.89,120.01,18763.0,115.6357,115.655,115.4816,115.5972,18763.0
2022-07-28 11:50:00,120.02,120.08,119.97,120.08,3542.0,115.6068,115.6646,115.5587,115.6646,3542.0
2022-07-28 11:55:00,120.02,120.02,119.89,119.9,7468.0,115.6068,115.6068,115.4816,115.4912,7468.0
2022-07-28 12:00:00,119.94,119.99,119.89,119.98,3507.0,115.5298,115.5779,115.4816,115.5683,3507.0
2022-07-28 12:05:00,120.0,120.03,119.89,119.9,6808.0,115.5876,115.6165,115.4816,115.4912,6808.0
2022-07-28 12:10:00,119.94,120.03,119.93,120.0,9180.0,115.5298,115.6165,115.5201,115.5876,9180.0
2022-07-28 12:15:00,119.95,119.95,119.78,119.79,33460.0,115.5394,115.5394,115.3756,115.3853,33460.0
2022-07-28 12:20:00,119.78,119.98,119.77,119.98,2932.0,115.3756,115.5683,115.366,115.5683,2932.0
2022-07-28 12:25:00,120.01,120.11,119.98,120.1,3376.0,115.5972,115.6935,115.5683,115.6839,3376.0
2022-07-28 12:30:00,120.09,120.09,119.93,119.98,9334.0,115.6742,115.6742,115.5201,115.5683,9334.0
2022-07-28 12:35:00,120.02,120.05,119.96,120.04,32103.0,115.6068,115.6357,115.549,115.6261,32103.0
2022-07-28 12:40:00,120.05,120.07,120.01,120.06,4124.0,115.6357,115.655,115.5972,115.6454,4124.0
2022-07-28 12:45:00,120.07,120.13,120.03,120.05,5092.0,115.655,115.7128,115.6165,115.6357,5092.0
2022-07-28 12:50:00,120.05,120.18,120.0,120.18,8724.0,115.6357,115.7609,115.5876,115.7609,8724.0
2022-07-28 12:55:00,120.16,120.18,120.06,120.07,11014.0,115.7417,115.7609,115.6454,115.655,11014.0
2022-07-28 13:00:00,120.0,120.01,119.93,120.0,22375.0,115.5876,115.5972,115.5201,115.5876,22375.0
2022-07-28 13:05:00,119.97,120.05,119.94,120.05,4295.0,115.5587,115.6357,115.5298,115.6357,4295.0
2022-07-28 13:10:00,120.05,120.2,120.05,120.18,12313.0,115.6357,115.7802,115.6357,115.7609,12313.0
2022-07-28 13:15:00,120.18,120.21,120.1,120.19,29261.0,115.7609,115.7898,115.6839,115.7706,29261.0
2022-07-28 13:20:00,120.2,120.34,120.19,120.3,36992.0,115.7802,115.9151,115.7706,115.8765,36992.0
2022-07-28 13:25:00,120.29,120.38,120.25,120.36,23334.0,115.8669,115.9536,115.8284,115.9343,23334.0
2022-07-28 13:30:00,120.35,120.47,120.35,120.46,5685.0,115.9247,116.0403,115.9247,116.0306,5685.0
2022-07-28 13:35:00,120.49,120.61,120.47,120.55,21625.0,116.0595,116.1751,116.0403,116.1173,21625.0
2022-07-28 13:40:00,120.55,120.71,120.55,120.65,8040.0,116.1173,116.2715,116.1173,116.2137,8040.0
2022-07-28 13:45:00,120.62,120.74,120.61,120.73,3587.0,116.1848,116.3003,116.1751,116.2907,3587.0
2022-07-28 13:50:00,120.72,120.75,120.67,120.72,8648.0,116.2811,116.31,116.2329,116.2811,8648.0
2022-07-28 13:55:00,120.76,120.84,120.76,120.82,4281.0,116.3196,116.3967,116.3196,116.3774,4281.0
2022-07-28 14:00:00,120.77,120.77,120.65,120.67,18676.0,116.3292,116.3292,116.2137,116.2329,18676.0
2022-07-28 14:05:00,120.66,120.66,120.53,120.58,5135.0,116.2233,116.2233,116.0981,116.1462,5135.0
2022-07-28 14:10:00,120.56,120.62,120.52,120.58,12107.0,116.127,116.1848,116.0884,116.1462,12107.0
2022-07-28 14:15:00,120.55,120.67,120.55,120.65,35307.0,116.1173,116.2329,116.1173,116.2137,35307.0
2022-07-28 14:20:00,120.62,120.63,120.58,120.59,23140.0,116.1848,116.1944,116.1462,116.1559,23140.0
2022-07-28 14:25:00,120.62,120.67,120.59,120.66,331829.0,116.1848,116.2329,116.1559,116.2233,331829.0
2022-07-28 14:30:00,120.66,120.68,120.58,120.64,4171.0,116.2233,116.2426,116.1462,116.204,4171.0
2022-07-28 14:35:00,120.64,120.69,120.62,120.65,5358.0,116.204,116.2522,116.1848,116.2137,5358.0
2022-07-28 14:40:00,120.73,120.74,120.69,120.73,1126.0,116.2907,116.3003,116.2522,116.2907,1126.0
2022-07-28 14:45:00,120.7,120.74,120.69,120.69,13320.0,116.2618,116.3003,116.2522,116.2522,13320.0
2022-07-28 14:50:00,120.72,120.75,120.66,120.7,13069.0,116.2811,116.31,116.2233,116.2618,13069.0
2022-07-28 14:55:00,120.77,120.78,120.71,120.75,1588.0,116.3292,116.3389,116.2715,116.31,1588.0
2022-07-28 15:00:00,120.79,120.84,120.73,120.84,2405.0,116.3485,116.3967,116.2907,116.3967,2405.0
2022-07-28 15:05:00,120.92,120.96,120.75,120.81,4082.0,116.4737,116.5123,116.31,116.3678,4082.0
2022-07-28 15:10:00,120.78,120.8,120.7,120.79,4007.0,116.3389,116.3581,116.2618,116.3485,4007.0
2022-07-28 15:15:00,120.76,120.82,120.68,120.77,30894.0,116.3196,116.3774,116.2426,116.3292,30894.0
2022-07-28 15:20:00,120.8,120.85,120.77,120.81,3855.0,116.3581,116.4063,116.3292,116.3678,3855.0
2022-07-28 15:25:00,120.8,120.88,120.79,120.86,15465.0,116.3581,116.4352,116.3485,116.4159,15465.0
2022-07-28 15:30:00,120.84,120.87,120.78,120.84,21481.0,116.3967,116.4256,116.3389,116.3967,21481.0
2022-07-28 15:35:00,120.85,120.87,120.67,120.71,9316.0,116.4063,116.4256,116.2329,116.2715,9316.0
2022-07-28 15:40:00,120.72,120.72,120.62,120.67,3378.0,116.2811,116.2811,116.1848,116.2329,3378.0
2022-07-28 15:45:00,120.68,120.75,120.58,120.75,9800.0,116.2426,116.31,116.1462,116.31,9800.0
2022-07-28 15:50:00,120.73,120.83,120.69,120.73,20144.0,116.2907,116.387,116.2522,116.2907,20144.0
2022-07-28 15:55:00,120.67,120.75,120.62,120.73,17503.0,116.2329,116.31,116.1848,116.2907,17503.0
2022-07-29 09:30:00,120.63,120.75,120.47,120.49,17824.0,116.1944,116.31,116.0403,116.0595,17824.0
2022-07-29 09:35:00,120.48,120.58,120.38,120.58,16379.0,116.0499,116.1462,115.9536,116.1462,16379.0
2022-07-29 09:40:00,120.57,120.93,120.57,120.83,12065.0,116.1366,116.4834,116.1366,116.387,12065.0
2022-07-29 09:45:00,120.79,120.99,120.78,120.78,13184.0,116.3485,116.5412,116.3389,116.3389,13184.0
2022-07-29 09:50:00,120.78,120.89,120.76,120.8,8081.0,116.3389,116.4448,116.3196,116.3581,8081.0
2022-07-29 09:55:00,120.8,120.94,120.76,120.9,9773.0,116.3581,116.493,116.3196,116.4545,9773.0
2022-07-29 10:00:00,120.89,121.15,120.78,121.13,29033.0,116.4448,116.6953,116.3389,116.676,29033.0
2022-07-29 10:05:00,121.11,121.25,121.0,121.01,15143.0,116.6567,116.7916,116.5508,116.5604,15143.0
2022-07-29 10:10:00,121.0,121.08,120.91,120.91,11975.0,116.5508,116.6278,116.4641,116.4641,11975.0
2022-07-29 10:15:00,120.92,120.94,120.81,120.88,10122.0,116.4737,116.493,116.3678,116.4352,10122.0
2022-07-29 10:20:00,120.92,121.1,120.87,121.08,9922.0,116.4737,116.6471,116.4256,116.6278,9922.0
2022-07-29 10:25:00,121.09,121.27,121.06,121.19,23536.0,116.6375,116.8109,116.6086,116.7338,23536.0
2022-07-29 10:30:00,121.22,121.22,121.03,121.03,7563.0,116.7627,116.7627,116.5797,116.5797,7563.0
2022-07-29 10:35:00,121.02,121.13,121.02,121.11,10825.0,116.5701,116.676,116.5701,116.6567,10825.0
2022-07-29 10:40:00,121.13,121.25,121.09,121.25,7252.0,116.676,116.7916,116.6375,116.7916,7252.0
2022-07-29 10:45:00,121.24,121.31,121.14,121.14,7629.0,116.782,116.8494,116.6856,116.6856,7629.0
2022-07-29 10:50:00,121.15,121.17,121.08,121.12,7369.0,116.6953,116.7145,116.6278,116.6664,7369.0
2022-07-29 10:55:00,121.14,121.15,120.85,120.85,5405.0,116.6856,116.6953,116.4063,116.4063,5405.0
2022-07-29 11:00:00,120.83,120.91,120.79,120.8,18941.0,116.387,116.4641,116.3485,116.3581,18941.0
2022-07-29 11:05:00,120.79,120.94,120.79,120.86,7822.0,116.3485,116.493,116.3485,116.4159,7822.0
2022-07-29 11:10:00,120.85,120.87,120.73,120.86,14594.0,116.4063,116.4256,116.2907,116.4159,14594.0
2022-07-29 11:15:00,120.85,120.91,120.77,120.9,20104.0,116.4063,116.4641,116.3292,116.4545,20104.0
2022-07-29 11:20:00,120.89,120.91,120.69,120.69,10974.0,116.4448,116.4641,116.2522,116.2522,10974.0
2022-07-29 11:25:00,120.68,120.7,120.52,120.6,11310.0,116.2426,116.2618,116.0884,116.1655,11310.0
2022-07-29 11:30:00,120.6,120.73,120.54,120.6,14623.0,116.1655,116.2907,116.1077,116.1655,14623.0
2022-07-29 11:35:00,120.6,120.81,120.6,120.81,11338.0,116.1655,116.3678,116.1655,116.3678,11338.0
2022-07-29 11:40:00,120.82,120.95,120.79,120.95,14551.0,116.3774,116.5026,116.3485,116.5026,14551.0
2022-07-29 11:45:00,120.96,120.97,120.88,120.91,13244.0,116.5123,116.5219,116.4352,116.4641,13244.0
2022-07-29 11:50:00,120.89,120.99,120.84,120.98,5773.0,116.4448,116.5412,116.3967,116.5315,5773.0
2022-07-29 11:55:00,120.97,121.0,120.91,120.94,8966.0,116.5219,116.5508,116.4641,116.493,8966.0
2022-07-29 12:00:00,120.94,121.04,120.94,120.95,4139.0,116.493,116.5893,116.493,116.5026,4139.0
2022-07-29 12:05:00,120.93,120.93,120.81,120.81,4676.0,116.4834,116.4834,116.3678,116.3678,4676.0
2022-07-29 12:10:00,120.88,120.98,120.88,120.88,5147.0,116.4352,116.5315,116.4352,116.4352,5147.0
2022-07-29 12:15:00,120.9,121.08,120.9,121.06,8494.0,116.4545,116.6278,116.4545,116.6086,8494.0
2022-07-29 12:20:00,121.04,121.06,120.99,121.05,3642.0,116.5893,116.6086,116.5412,116.5989,3642.0
2022-07-29 12:25:00,121.04,121.06,121.0,121.04,3248.0,116.5893,116.6086,116.5508,116.5893,3248.0
2022-07-29 12:30:00,121.03,121.12,121.03,121.05,8484.0,116.5797,116.6664,116.5797,116.5989,8484.0
2022-07-29 12:35:00,121.03,121.06,120.93,121.06,9080.0,116.5797,116.6086,116.4834,116.6086,9080.0
2022-07-29 12:40:00,121.05,121.08,121.02,121.07,4105.0,116.5989,116.6278,116.5701,116.6182,4105.0
2022-07-29 12:45:00,121.07,121.2,121.06,121.15,14064.0,116.6182,116.7434,116.6086,116.6953,14064.0
2022-07-29 12:50:00,121.15,121.28,121.15,121.28,12808.0,116.6953,116.8205,116.6953,116.8205,12808.0
2022-07-29 12:55:00,121.29,121.33,121.25,121.26,9398.0,116.8301,116.8687,116.7916,116.8012,9398.0
2022-07-29 13:00:00,121.27,121.28,121.18,121.19,21329.0,116.8109,116.8205,116.7242,116.7338,21329.0
2022-07-29 13:05:00,121.2,121.25,121.18,121.25,22058.0,116.7434,116.7916,116.7242,116.7916,22058.0
2022-07-29 13:10:00,121.29,121.3,121.21,121.28,5189.0,116.8301,116.8398,116.7531,116.8205,5189.0
2022-07-29 13:15:00,121.3,121.31,121.26,121.27,10486.0,116.8398,116.8494,116.8012,116.8109,10486.0
2022-07-29 13:20:00,121.3,121.33,121.26,121.26,5428.0,116.8398,116.8687,116.8012,116.8012,5428.0
2022-07-29 13:25:00,121.31,121.31,121.19,121.2,5660.0,116.8494,116.8494,116.7338,116.7434,5660.0
2022-07-29 13:30:00,121.2,121.33,121.2,121.26,4703.0,116.7434,116.8687,116.7434,116.8012,4703.0
2022-07-29 13:35:00,121.25,121.35,121.25,121.34,3795.0,116.7916,116.8879,116.7916,116.8783,3795.0
2022-07-29 13:40:00,121.34,121.39,121.33,121.35,3894.0,116.8783,116.9264,116.8687,116.8879,3894.0
2022-07-29 13:45:00,121.39,121.44,121.38,121.44,3453.0,116.9264,116.9746,116.9168,116.9746,3453.0
2022-07-29 13:50:00,121.42,121.5,121.42,121.49,5667.0,116.9553,117.0324,116.9553,117.0228,5667.0
2022-07-29 13:55:00,121.53,121.54,121.44,121.46,11119.0,117.0613,117.0709,116.9746,116.9939,11119.0
2022-07-29 14:00:00,121.48,121.52,121.41,121.52,9913.0,117.0131,117.0517,116.9457,117.0517,9913.0
2022-07-29 14:05:00,121.51,121.61,121.5,121.61,3169.0,117.042,117.1384,117.0324,117.1384,3169.0
2022-07-29 14:10:00,121.61,121.65,121.6,121.61,5931.0,117.1384,117.1769,117.1287,117.1384,5931.0
2022-07-29 14:15:00,121.62,121.68,121.6,121.68,4330.0,117.148,117.2058,117.1287,117.2058,4330.0
2022-07-29 14:20:00,121.71,121.72,121.65,121.68,22155.0,117.2347,117.2443,117.1769,117.2058,22155.0
2022-07-29 14:25:00,121.68,121.73,121.65,121.73,4508.0,117.2058,117.2539,117.1769,117.2539,4508.0
2022-07-29 14:30:00,121.74,121.77,121.7,121.77,3201.0,117.2636,117.2925,117.225,117.2925,3201.0
2022-07-29 14:35:00,121.78,121.86,121.78,121.79,26001.0,117.3021,117.3792,117.3021,117.3117,26001.0
2022-07-29 14:40:00,121.78,121.78,121.67,121.71,5865.0,117.3021,117.3021,117.1962,117.2347,5865.0
2022-07-29 14:45:00,121.7,121.78,121.68,121.69,11455.0,117.225,117.3021,117.2058,117.2154,11455.0
2022-07-29 14:50:00,121.72,121.81,121.72,121.81,6506.0,117.2443,117.331,117.2443,117.331,6506.0
2022-07-29 14:55:00,121.8,121.84,121.77,121.84,4623.0,117.3214,117.3599,117.2925,117.3599,4623.0
2022-07-29 15:00:00,121.85,121.99,121.82,121.98,10257.0,117.3695,117.5044,117.3406,117.4948,10257.0
2022-07-29 15:05:00,121.99,121.99,121.88,121.88,13230.0,117.5044,117.5044,117.3984,117.3984,13230.0
2022-07-29 15:10:00,121.87,121.94,121.84,121.94,17074.0,117.3888,117.4562,117.3599,117.4562,17074.0
2022-07-29 15:15:00,121.95,121.96,121.85,121.92,12614.0,117.4659,117.4755,117.3695,117.437,12614.0
2022-07-29 15:20:00,121.92,122.0,121.9,121.99,13638.0,117.437,117.514,117.4177,117.5044,13638.0
2022-07-29 15:25:00,122.01,122.07,122.0,122.06,8292.0,117.5236,117.5814,117.514,117.5718,8292.0
2022-07-29 15:30:00,122.09,122.16,122.01,122.16,17510.0,117.6007,117.6681,117.5236,117.6681,17510.0
2022-07-29 15:35:00,122.16,122.19,122.09,122.09,30242.0,117.6681,117.697,117.6007,117.6007,30242.0
2022-07-29 15:40:00,122.07,122.16,122.02,122.14,10325.0,117.5814,117.6681,117.5333,117.6489,10325.0
2022-07-29 15:45:00,122.14,122.2,122.11,122.16,17861.0,117.6489,117.7067,117.62,117.6681,17861.0
2022-07-29 15:50:00,122.17,122.25,122.03,122.03,57062.0,117.6778,117.7548,117.5429,117.5429,57062.0
2022-07-29 15:55:00,122.04,122.04,121.92,121.97,52161.0,117.5525,117.5525,117.437,117.4851,52161.0
2022-08-01 09:30:00,121.29,121.29,120.85,121.0,12526.0,116.8301,116.8301,116.4063,116.5508,12526.0
2022-08-01 09:35:00,121.01,121.17,120.98,121.13,12829.0,116.5604,116.7145,116.5315,116.676,12829.0
2022-08-01 09:40:00,121.14,121.42,121.07,121.34,10135.0,116.6856,116.9553,116.6182,116.8783,10135.0
2022-08-01 09:45:00,121.35,121.35,121.25,121.35,26161.0,116.8879,116.8879,116.7916,116.8879,26161.0
2022-08-01 09:50:00,121.4,121.8,121.38,121.74,17515.0,116.9361,117.3214,116.9168,117.2636,17515.0
2022-08-01 09:55:00,121.73,121.84,121.68,121.69,51476.0,117.2539,117.3599,117.2058,117.2154,51476.0
2022-08-01 10:00:00,121.66,121.93,121.49,121.8,69178.0,117.1865,117.4466,117.0228,117.3214,69178.0
2022-08-01 10:05:00,121.87,122.14,121.87,121.97,5714.0,117.3888,117.6489,117.3888,117.4851,5714.0
2022-08-01 10:10:00,122.04,122.08,121.99,121.99,1558.0,117.5525,117.5911,117.5044,117.5044,1558.0
2022-08-01 10:15:00,121.95,121.97,121.59,121.59,6572.0,117.4659,117.4851,117.1191,117.1191,6572.0
2022-08-01 10:20:00,121.53,121.65,121.51,121.65,3689.0,117.0613,117.1769,117.042,117.1769,3689.0
2022-08-01 10:25:00,121.56,121.56,121.26,121.34,3451.0,117.0902,117.0902,116.8012,116.8783,3451.0
2022-08-01 10:30:00,121.41,121.62,121.4,121.59,4288.0,116.9457,117.148,116.9361,117.1191,4288.0
2022-08-01 10:35:00,121.58,121.69,121.51,121.69,4914.0,117.1095,117.2154,117.042,117.2154,4914.0
2022-08-01 10:40:00,121.82,121.99,121.8,121.99,6982.0,117.3406,117.5044,117.3214,117.5044,6982.0
2022-08-01 10:45:00,121.98,122.21,121.98,122.17,6446.0,117.4948,117.7163,117.4948,117.6778,6446.0
2022-08-01 10:50:00,122.23,122.46,122.23,122.46,4845.0,117.7356,117.9571,117.7356,117.9571,4845.0
2022-08-01 10:55:00,122.33,122.39,122.31,122.38,1706.0,117.8319,117.8897,117.8126,117.88,1706.0
2022-08-01 11:00:00,122.42,122.49,122.27,122.27,104161.0,117.9186,117.986,117.7741,117.7741,104161.0
2022-08-01 11:05:00,122.24,122.24,122.16,122.19,2036.0,117.7452,117.7452,117.6681,117.697,2036.0
2022-08-01 11:10:00,122.22,122.32,122.21,122.32,805.0,117.7259,117.8223,117.7163,117.8223,805.0
2022-08-01 11:15:00,122.24,122.26,121.98,121.98,4897.0,117.7452,117.7645,117.4948,117.4948,4897.0
2022-08-01 11:20:00,121.91,122.24,121.91,122.24,3051.0,117.4273,117.7452,117.4273,117.7452,3051.0
2022-08-01 11:25:00,122.27,122.35,122.27,122.34,1782.0,117.7741,117.8511,117.7741,117.8415,1782.0
2022-08-01 11:30:00,122.18,122.21,122.09,122.09,2653.0,117.6874,117.7163,117.6007,117.6007,2653.0
2022-08-01 11:35:00,122.13,122.13,122.03,122.1,1867.0,117.6392,117.6392,117.5429,117.6103,1867.0
2022-08-01 11:40:00,122.11,122.23,122.11,122.22,6233.0,117.62,117.7356,117.62,117.7259,6233.0
2022-08-01 11:45:00,122.23,122.42,122.22,122.41,8604.0,117.7356,117.9186,117.7259,117.9089,8604.0
2022-08-01 11:50:00,122.43,122.43,122.39,122.41,2346.0,117.9282,117.9282,117.8897,117.9089,2346.0
2022-08-01 11:55:00,122.31,122.38,122.31,122.37,2119.0,117.8126,117.88,117.8126,117.8704,2119.0
2022-08-01 12:00:00,122.33,122.33,122.17,122.17,2585.0,117.8319,117.8319,117.6778,117.6778,2585.0
2022-08-01 12:05:00,122.19,122.2,122.14,122.15,1885.0,117.697,117.7067,117.6489,117.6585,1885.0
2022-08-01 12:10:00,122.12,122.2,121.92,121.96,42735.0,117.6296,117.7067,117.437,117.4755,42735.0
2022-08-01 12:15:00,121.97,122.01,121.93,122.01,9082.0,117.4851,117.5236,117.4466,117.5236,9082.0
2022-08-01 12:20:00,122.07,122.11,122.06,122.1,747.0,117.5814,117.62,117.5718,117.6103,747.0
2022-08-01 12:25:00,122.13,122.17,122.12,122.15,8297.0,117.6392,117.6778,117.6296,117.6585,8297.0
2022-08-01 12:30:00,122.14,122.15,122.04,122.14,31293.0,117.6489,117.6585,117.5525,117.6489,31293.0
2022-08-01 12:35:00,122.13,122.13,122.02,122.1,8477.0,117.6392,117.6392,117.5333,117.6103,8477.0
2022-08-01 12:40:00,122.13,122.13,122.0,122.1,14019.0,117.6392,117.6392,117.514,117.6103,14019.0
2022-08-01 12:45:00,122.14,122.24,122.11,122.11,11997.0,117.6489,117.7452,117.62,117.62,11997.0
2022-08-01 12:50:00,122.09,122.11,122.05,122.09,7536.0,117.6007,117.62,117.5622,117.6007,7536.0
2022-08-01 12:55:00,122.09,122.1,121.97,122.1,12706.0,117.6007,117.6103,117.4851,117.6103,12706.0
2022-08-01 13:00:00,122.07,122.07,121.78,121.8,7219.0,117.5814,117.5814,117.3021,117.3214,7219.0
2022-08-01 13:05:00,121.76,122.0,121.74,121.98,3800.0,117.2828,117.514,117.2636,117.4948,3800.0
2022-08-01 13:10:00,121.95,122.0,121.85,122.0,4239.0,117.4659,117.514,117.3695,117.514,4239.0
2022-08-01 13:15:00,121.98,121.98,121.77,121.77,20464.0,117.4948,117.4948,117.2925,117.2925,20464.0
2022-08-01 13:20:00,121.7,121.85,121.7,121.75,7809.0,117.225,117.3695,117.225,117.2732,7809.0
2022-08-01 13:25:00,121.73,121.76,121.61,121.61,14374.0,117.2539,117.2828,117.1384,117.1384,14374.0
2022-08-01 13:30:00,121.58,121.66,121.48,121.48,25804.0,117.1095,117.1865,117.0131,117.0131,25804.0
2022-08-01 13:35:00,121.47,121.56,121.47,121.53,14302.0,117.0035,117.0902,117.0035,117.0613,14302.0
2022-08-01 13:40:00,121.55,121.58,121.41,121.41,4105.0,117.0806,117.1095,116.9457,116.9457,4105.0
2022-08-01 13:45:00,121.47,121.47,121.27,121.46,12315.0,117.0035,117.0035,116.8109,116.9939,12315.0
2022-08-01 13:50:00,121.44,121.45,121.35,121.44,13862.0,116.9746,116.9842,116.8879,116.9746,13862.0
2022-08-01 13:55:00,121.35,121.54,121.35,121.54,46367.0,116.8879,117.0709,116.8879,117.0709,46367.0
2022-08-01 14:00:00,121.51,121.51,121.3,121.41,5167.0,117.042,117.042,116.8398,116.9457,5167.0
2022-08-01 14:05:00,121.39,121.49,121.37,121.49,6626.0,116.9264,117.0228,116.9072,117.0228,6626.0
2022-08-01 14:10:00,121.48,121.64,121.41,121.64,23716.0,117.0131,117.1673,116.9457,117.1673,23716.0
2022-08-01 14:15:00,121.66,121.7,121.5,121.5,1588.0,117.1865,117.225,117.0324,117.0324,1588.0
2022-08-01 14:20:00,121.51,121.63,121.48,121.63,2372.0,117.042,117.1576,117.0131,117.1576,2372.0
2022-08-01 14:25:00,121.63,121.63,121.52,121.61,28240.0,117.1576,117.1576,117.0517,117.1384,28240.0
2022-08-01 14:30:00,121.59,121.69,121.59,121.65,5926.0,117.1191,117.2154,117.1191,117.1769,5926.0
2022-08-01 14:35:00,121.67,121.74,121.65,121.69,1877.0,117.1962,117.2636,117.1769,117.2154,1877.0
2022-08-01 14:40:00,121.73,121.74,121.56,121.56,4647.0,117.2539,117.2636,117.0902,117.0902,4647.0
2022-08-01 14:45:00,121.55,121.61,121.53,121.57,6364.0,117.0806,117.1384,117.0613,117.0998,6364.0
2022-08-01 14:50:00,121.52,121.69,121.5,121.69,4142.0,117.0517,117.2154,117.0324,117.2154,4142.0
2022-08-01 14:55:00,121.7,121.94,121.7,121.94,5217.0,117.225,117.4562,117.225,117.4562,5217.0
2022-08-01 15:00:00,121.81,121.83,121.75,121.75,4234.0,117.331,117.3503,117.2732,117.2732,4234.0
2022-08-01 15:05:00,121.77,121.93,121.76,121.93,4329.0,117.2925,117.4466,117.2828,117.4466,4329.0
2022-08-01 15:10:00,121.88,121.95,121.84,121.95,7803.0,117.3984,117.4659,117.3599,117.4659,7803.0
2022-08-01 15:15:00,121.98,122.03,121.9,121.91,9447.0,117.4948,117.5429,117.4177,117.4273,9447.0
2022-08-01 15:20:00,121.87,121.87,121.69,121.74,8978.0,117.3888,117.3888,117.2154,117.2636,8978.0
2022-08-01 15:25:00,121.7,121.72,121.64,121.69,4024.0,117.225,117.2443,117.1673,117.2154,4024.0
2022-08-01 15:30:00,121.66,121.73,121.61,121.71,15400.0,117.1865,117.2539,117.1384,117.2347,15400.0
2022-08-01 15:35:00,121.68,121.73,121.65,121.71,14771.0,117.2058,117.2539,117.1769,117.2347,14771.0
2022-08-01 15:40:00,121.7,121.83,121.63,121.63,6381.0,117.225,117.3503,117.1576,117.1576,6381.0
2022-08-01 15:45:00,121.63,121.81,121.61,121.79,36088.0,117.1576,117.331,117.1384,117.3117,36088.0
2022-08-01 15:50:00,121.8,121.9,121.67,121.67,17383.0,117.3214,117.4177,117.1962,117.1962,17383.0
2022-08-01 15:55:00,121.64,121.76,121.59,121.68,15770.0,117.1673,117.2828,117.1191,117.2058,15770.0
2022-08-02 09:30:00,121.17,121.22,120.98,121.22,4661.0,116.7145,116.7627,116.5315,116.7627,4661.0
2022-08-02 09:35:00,120.86,121.01,120.77,120.91,5658.0,116.4159,116.5604,116.3292,116.4641,5658.0
2022-08-02 09:40:00,120.93,120.96,120.68,120.68,5815.0,116.4834,116.5123,116.2426,116.2426,5815.0
2022-08-02 09:45:00,120.96,120.98,120.74,120.77,5480.0,116.5123,116.5315,116.3003,116.3292,5480.0
2022-08-02 09:50:00,120.79,120.79,120.56,120.56,3048.0,116.3485,116.3485,116.127,116.127,3048.0
2022-08-02 09:55:00,120.68,120.82,120.68,120.7,840.0,116.2426,116.3774,116.2426,116.2618,840.0
2022-08-02 10:00:00,120.69,120.74,120.57,120.65,5405.0,116.2522,116.3003,116.1366,116.2137,5405.0
2022-08-02 10:05:00,120.61,120.73,120.57,120.57,6408.0,116.1751,116.2907,116.1366,116.1366,6408.0
2022-08-02 10:10:00,120.36,120.56,120.18,120.56,34124.0,115.9343,116.127,115.7609,116.127,34124.0
2022-08-02 10:15:00,120.59,120.67,120.46,120.59,13013.0,116.1559,116.2329,116.0306,116.1559,13013.0
2022-08-02 10:20:00,120.71,120.79,120.57,120.57,2240.0,116.2715,116.3485,116.1366,116.1366,2240.0
2022-08-02 10:25:00,120.54,120.77,120.48,120.77,11451.0,116.1077,116.3292,116.0499,116.3292,11451.0
2022-08-02 10:30:00,120.81,120.91,120.76,120.81,10915.0,116.3678,116.4641,116.3196,116.3678,10915.0
2022-08-02 10:35:00,120.78,120.92,120.73,120.92,3001.0,116.3389,116.4737,116.2907,116.4737,3001.0
2022-08-02 10:40:00,120.86,121.12,120.85,121.12,1637.0,116.4159,116.6664,116.4063,116.6664,1637.0
2022-08-02 10:45:00,121.15,121.18,121.12,121.14,2820.0,116.6953,116.7242,116.6664,116.6856,2820.0
2022-08-02 10:50:00,121.24,121.6,121.23,121.54,12614.0,116.782,117.1287,116.7723,117.0709,12614.0
2022-08-02 10:55:00,121.56,121.57,121.35,121.41,70344.0,117.0902,117.0998,116.8879,116.9457,70344.0
2022-08-02 11:00:00,121.42,121.48,121.35,121.37,8930.0,116.9553,117.0131,116.8879,116.9072,8930.0
2022-08-02 11:05:00,121.36,121.36,121.22,121.26,8036.0,116.8976,116.8976,116.7627,116.8012,8036.0
2022-08-02 11:10:00,121.23,121.26,121.19,121.25,4129.0,116.7723,116.8012,116.7338,116.7916,4129.0
2022-08-02 11:15:00,121.19,121.29,121.14,121.29,6906.0,116.7338,116.8301,116.6856,116.8301,6906.0
2022-08-02 11:20:00,121.24,121.25,121.14,121.21,2373.0,116.782,116.7916,116.6856,116.7531,2373.0
2022-08-02 11:25:00,121.27,121.38,121.27,121.35,11708.0,116.8109,116.9168,116.8109,116.8879,11708.0
2022-08-02 11:30:00,121.35,121.37,121.13,121.22,7737.0,116.8879,116.9072,116.676,116.7627,7737.0
2022-08-02 11:35:00,121.3,121.43,121.3,121.4,1723.0,116.8398,116.965,116.8398,116.9361,1723.0
2022-08-02 11:40:00,121.37,121.53,121.37,121.51,2982.0,116.9072,117.0613,116.9072,117.042,2982.0
2022-08-02 11:45:00,121.47,121.51,121.4,121.5,3504.0,117.0035,117.042,116.9361,117.0324,3504.0
2022-08-02 11:50:00,121.48,121.53,121.45,121.51,1100.0,117.0131,117.0613,116.9842,117.042,1100.0
2022-08-02 11:55:00,121.47,121.56,121.43,121.44,2397.0,117.0035,117.0902,116.965,116.9746,2397.0
2022-08-02 12:00:00,121.47,121.72,121.45,121.72,11695.0,117.0035,117.2443,116.9842,117.2443,11695.0
2022-08-02 12:05:00,121.64,121.68,121.63,121.63,4689.0,117.1673,117.2058,117.1576,117.1576,4689.0
2022-08-02 12:10:00,121.64,121.72,121.63,121.72,1091.0,117.1673,117.2443,117.1576,117.2443,1091.0
2022-08-02 12:15:00,121.79,121.89,121.79,121.89,3964.0,117.3117,117.4081,117.3117,117.4081,3964.0
2022-08-02 12:20:00,121.88,122.0,121.88,122.0,3410.0,117.3984,117.514,117.3984,117.514,3410.0
2022-08-02 12:25:00,122.05,122.05,121.99,122.04,2155.0,117.5622,117.5622,117.5044,117.5525,2155.0
2022-08-02 12:30:00,122.05,122.06,121.96,122.01,1571.0,117.5622,117.5718,117.4755,117.5236,1571.0
2022-08-02 12:35:00,122.03,122.13,121.98,122.13,16040.0,117.5429,117.6392,117.4948,117.6392,16040.0
2022-08-02 12:40:00,122.11,122.18,122.1,122.18,3382.0,117.62,117.6874,117.6103,117.6874,3382.0
2022-08-02 12:45:00,122.12,122.17,122.1,122.17,723.0,117.6296,117.6778,117.6103,117.6778,723.0
2022-08-02 12:50:00,122.15,122.21,122.12,122.2,7314.0,117.6585,117.7163,117.6296,117.7067,7314.0
2022-08-02 12:55:00,122.19,122.19,122.14,122.14,5816.0,117.697,117.697,117.6489,117.6489,5816.0
2022-08-02 13:00:00,122.1,122.11,122.0,122.04,5816.0,117.6103,117.62,117.514,117.5525,5816.0
2022-08-02 13:05:00,121.95,122.0,121.87,121.98,2938.0,117.4659,117.514,117.3888,117.4948,2938.0
2022-08-02 13:10:00,121.98,122.0,121.92,121.92,2207.0,117.4948,117.514,117.437,117.437,2207.0
2022-08-02 13:15:00,121.99,122.02,121.95,121.95,8678.0,117.5044,117.5333,117.4659,117.4659,8678.0
2022-08-02 13:20:00,121.95,121.95,121.81,121.81,7131.0,117.4659,117.4659,117.331,117.331,7131.0
2022-08-02 13:25:00,121.77,121.78,121.5,121.54,7684.0,117.2925,117.3021,117.0324,117.0709,7684.0
2022-08-02 13:30:00,121.5,121.5,121.23,121.24,11412.0,117.0324,117.0324,116.7723,116.782,11412.0
2022-08-02 13:35:00,121.23,121.27,121.12,121.14,3576.0,116.7723,116.8109,116.6664,116.6856,3576.0
2022-08-02 13:40:00,121.16,121.22,121.14,121.19,1702.0,116.7049,116.7627,116.6856,116.7338,1702.0
2022-08-02 13:45:00,121.2,121.24,121.02,121.06,3335.0,116.7434,116.782,116.5701,116.6086,3335.0
2022-08-02 13:50:00,121.0,121.13,120.97,121.13,6872.0,116.5508,116.676,116.5219,116.676,6872.0
2022-08-02 13:55:00,121.13,121.15,121.05,121.13,2862.0,116.676,116.6953,116.5989,116.676,2862.0
2022-08-02 14:00:00,121.11,121.15,121.07,121.1,12185.0,116.6567,116.6953,116.6182,116.6471,12185.0
2022-08-02 14:05:00,121.16,121.43,121.15,121.43,972.0,116.7049,116.965,116.6953,116.965,972.0
2022-08-02 14:10:00,121.43,121.44,121.33,121.33,2095.0,116.965,116.9746,116.8687,116.8687,2095.0
2022-08-02 14:15:00,121.31,121.31,121.22,121.22,5591.0,116.8494,116.8494,116.7627,116.7627,5591.0
2022-08-02 14:20:00,121.23,121.43,121.21,121.36,4140.0,116.7723,116.965,116.7531,116.8976,4140.0
2022-08-02 14:25:00,121.4,121.44,121.37,121.41,2731.0,116.9361,116.9746,116.9072,116.9457,2731.0
2022-08-02 14:30:00,121.42,121.53,121.41,121.5,6454.0,116.9553,117.0613,116.9457,117.0324,6454.0
2022-08-02 14:35:00,121.43,121.45,121.29,121.3,7390.0,116.965,116.9842,116.8301,116.8398,7390.0
2022-08-02 14:40:00,121.41,121.41,121.36,121.38,5032.0,116.9457,116.9457,116.8976,116.9168,5032.0
2022-08-02 14:45:00,121.35,121.4,121.18,121.36,1831.0,116.8879,116.9361,116.7242,116.8976,1831.0
2022-08-02 14:50:00,121.42,121.42,121.18,121.24,9554.0,116.9553,116.9553,116.7242,116.782,9554.0
2022-08-02 14:55:00,121.18,121.18,121.09,121.16,2388.0,116.7242,116.7242,116.6375,116.7049,2388.0
2022-08-02 15:00:00,121.17,121.18,121.13,121.17,2950.0,116.7145,116.7242,116.676,116.7145,2950.0
2022-08-02 15:05:00,121.16,121.26,121.1,121.11,3995.0,116.7049,116.8012,116.6471,116.6567,3995.0
2022-08-02 15:10:00,121.13,121.16,121.04,121.16,8557.0,116.676,116.7049,116.5893,116.7049,8557.0
2022-08-02 15:15:00,121.15,121.18,120.86,120.87,2674.0,116.6953,116.7242,116.4159,116.4256,2674.0
2022-08-02 15:20:00,120.83,120.97,120.78,120.86,8245.0,116.387,116.5219,116.3389,116.4159,8245.0
2022-08-02 15:25:00,120.85,121.06,120.85,121.06,9589.0,116.4063,116.6086,116.4063,116.6086,9589.0
2022-08-02 15:30:00,121.02,121.09,120.95,121.04,11600.0,116.5701,116.6375,116.5026,116.5893,11600.0
2022-08-02 15:35:00,121.1,121.22,121.04,121.04,20611.0,116.6471,116.7627,116.5893,116.5893,20611.0
2022-08-02 15:40:00,121.08,121.08,120.96,121.07,12246.0,116.6278,116.6278,116.5123,116.6182,12246.0
2022-08-02 15:45:00,121.1,121.1,120.87,120.89,14106.0,116.6471,116.6471,116.4256,116.4448,14106.0
2022-08-02 15:50:00,120.89,120.98,120.8,120.81,23530.0,116.4448,116.5315,116.3581,116.3678,23530.0
2022-08-02 15:55:00,120.79,120.83,120.67,120.7,8635.0,116.3485,116.387,116.2329,116.2618,8635.0
2022-08-03 09:30:00,121.3,121.37,121.08,121.19,9105.0,116.8398,116.9072,116.6278,116.7338,9105.0
2022-08-03 09:35:00,121.2,121.51,121.2,121.46,7735.0,116.7434,117.042,116.7434,116.9939,7735.0
2022-08-03 09:40:00,121.44,121.47,121.24,121.24,8512.0,116.9746,117.0035,116.782,116.782,8512.0
2022-08-03 09:45:00,121.22,121.33,121.03,121.29,39743.0,116.7627,116.8687,116.5797,116.8301,39743.0
2022-08-03 09:50:00,121.27,121.39,121.19,121.36,8267.0,116.8109,116.9264,116.7338,116.8976,8267.0
2022-08-03 09:55:00,121.39,121.53,121.36,121.51,6803.0,116.9264,117.0613,116.8976,117.042,6803.0
2022-08-03 10:00:00,121.47,121.69,121.27,121.69,17494.0,117.0035,117.2154,116.8109,117.2154,17494.0
2022-08-03 10:05:00,121.69,121.81,121.69,121.74,9614.0,117.2154,117.331,117.2154,117.2636,9614.0
2022-08-03 10:10:00,121.79,121.85,121.71,121.71,8507.0,117.3117,117.3695,117.2347,117.2347,8507.0
2022-08-03 10:15:00,121.74,121.74,121.29,121.3,7300.0,117.2636,117.2636,116.8301,116.8398,7300.0
2022-08-03 10:20:00,121.34,121.39,121.3,121.34,6830.0,116.8783,116.9264,116.8398,116.8783,6830.0
2022-08-03 10:25:00,121.36,121.52,121.32,121.47,10252.0,116.8976,117.0517,116.859,117.0035,10252.0
2022-08-03 10:30:00,121.44,121.51,121.23,121.32,15676.0,116.9746,117.042,116.7723,116.859,15676.0
2022-08-03 10:35:00,121.23,121.27,121.05,121.19,7093.0,116.7723,116.8109,116.5989,116.7338,7093.0
2022-08-03 10:40:00,121.12,121.31,121.09,121.31,6929.0,116.6664,116.8494,116.6375,116.8494,6929.0
2022-08-03 10:45:00,121.29,121.51,121.29,121.5,5712.0,116.8301,117.042,116.8301,117.0324,5712.0
2022-08-03 10:50:00,121.45,121.56,121.42,121.42,7146.0,116.9842,117.0902,116.9553,116.9553,7146.0
2022-08-03 10:55:00,121.43,121.49,121.39,121.44,5974.0,116.965,117.0228,116.9264,116.9746,5974.0
2022-08-03 11:00:00,121.44,121.58,121.44,121.47,10705.0,116.9746,117.1095,116.9746,117.0035,10705.0
2022-08-03 11:05:00,121.54,121.62,121.54,121.62,3675.0,117.0709,117.148,117.0709,117.148,3675.0
2022-08-03 11:10:00,121.62,121.83,121.62,121.73,4039.0,117.148,117.3503,117.148,117.2539,4039.0
2022-08-03 11:15:00,121.72,121.76,121.67,121.68,3336.0,117.2443,117.2828,117.1962,117.2058,3336.0
2022-08-03 11:20:00,121.6,121.74,121.6,121.71,8466.0,117.1287,117.2636,117.1287,117.2347,8466.0
2022-08-03 11:25:00,121.73,121.84,121.72,121.77,2973.0,117.2539,117.3599,117.2443,117.2925,2973.0
2022-08-03 11:30:00,121.77,121.78,121.73,121.75,825.0,117.2925,117.3021,117.2539,117.2732,825.0
2022-08-03 11:35:00,121.79,121.92,121.79,121.91,7412.0,117.3117,117.437,117.3117,117.4273,7412.0
2022-08-03 11:40:00,121.97,122.0,121.95,122.0,7369.0,117.4851,117.514,117.4659,117.514,7369.0
2022-08-03 11:45:00,121.97,122.05,121.95,121.98,2821.0,117.4851,117.5622,117.4659,117.4948,2821.0
2022-08-03 11:50:00,121.91,121.91,121.81,121.88,6171.0,117.4273,117.4273,117.331,117.3984,6171.0
2022-08-03 11:55:00,121.92,122.04,121.91,122.03,3312.0,117.437,117.5525,117.4273,117.5429,3312.0
2022-08-03 12:00:00,122.0,122.04,121.99,122.03,44293.0,117.514,117.5525,117.5044,117.5429,44293.0
2022-08-03 12:05:00,122.03,122.07,121.94,121.94,1816.0,117.5429,117.5814,117.4562,117.4562,1816.0
2022-08-03 12:10:00,121.96,121.98,121.87,121.96,4351.0,117.4755,117.4948,117.3888,117.4755,4351.0
2022-08-03 12:15:00,121.9,121.9,121.81,121.87,2576.0,117.4177,117.4177,117.331,117.3888,2576.0
2022-08-03 12:20:00,121.89,122.01,121.89,122.01,6780.0,117.4081,117.5236,117.4081,117.5236,6780.0
2022-08-03 12:25:00,121.96,121.98,121.94,121.95,1663.0,117.4755,117.4948,117.4562,117.4659,1663.0
2022-08-03 12:30:00,121.93,122.13,121.93,122.11,20158.0,117.4466,117.6392,117.4466,117.62,20158.0
2022-08-03 12:35:00,122.1,122.19,122.1,122.12,4262.0,117.6103,117.697,117.6103,117.6296,4262.0
2022-08-03 12:40:00,122.13,122.22,122.13,122.18,8319.0,117.6392,117.7259,117.6392,117.6874,8319.0
2022-08-03 12:45:00,122.18,122.29,122.18,122.27,8073.0,117.6874,117.7934,117.6874,117.7741,8073.0
2022-08-03 12:50:00,122.3,122.3,122.25,122.26,3330.0,117.803,117.803,117.7548,117.7645,3330.0
2022-08-03 12:55:00,122.27,122.29,122.24,122.28,6127.0,117.7741,117.7934,117.7452,117.7837,6127.0
2022-08-03 13:00:00,122.25,122.3,122.25,122.3,1561.0,117.7548,117.803,117.7548,117.803,1561.0
2022-08-03 13:05:00,122.34,122.35,122.28,122.34,3291.0,117.8415,117.8511,117.7837,117.8415,3291.0
2022-08-03 13:10:00,122.31,122.35,122.24,122.27,3164.0,117.8126,117.8511,117.7452,117.7741,3164.0
2022-08-03 13:15:00,122.28,122.32,122.21,122.22,8344.0,117.7837,117.8223,117.7163,117.7259,8344.0
2022-08-03 13:20:00,122.2,122.24,122.13,122.24,1410.0,117.7067,117.7452,117.6392,117.7452,1410.0
2022-08-03 13:25:00,122.22,122.32,122.2,122.3,1806.0,117.7259,117.8223,117.7067,117.803,1806.0
2022-08-03 13:30:00,122.28,122.31,122.25,122.3,2786.0,117.7837,117.8126,117.7548,117.803,2786.0
2022-08-03 13:35:00,122.29,122.3,122.16,122.19,4577.0,117.7934,117.803,117.6681,117.697,4577.0
2022-08-03 13:40:00,122.14,122.21,122.1,122.2,3667.0,117.6489,117.7163,117.6103,117.7067,3667.0
2022-08-03 13:45:00,122.16,122.22,122.13,122.22,2395.0,117.6681,117.7259,117.6392,117.7259,2395.0
2022-08-03 13:50:00,122.27,122.28,122.24,122.28,1864.0,117.7741,117.7837,117.7452,117.7837,1864.0
2022-08-03 13:55:00,122.3,122.3,122.18,122.28,5917.0,117.803,117.803,117.6874,117.7837,5917.0
2022-08-03 14:00:00,122.24,122.29,122.17,122.29,5359.0,117.7452,117.7934,117.6778,117.7934,5359.0
2022-08-03 14:05:00,122.29,122.29,122.22,122.29,3285.0,117.7934,117.7934,117.7259,117.7934,3285.0
2022-08-03 14:10:00,122.27,122.33,122.25,122.31,8175.0,117.7741,117.8319,117.7548,117.8126,8175.0
2022-08-03 14:15:00,122.32,122.39,122.3,122.39,2938.0,117.8223,117.8897,117.803,117.8897,2938.0
2022-08-03 14:20:00,122.4,122.47,122.4,122.45,4234.0,117.8993,117.9667,117.8993,117.9475,4234.0
2022-08-03 14:25:00,122.46,122.46,122.37,122.41,8937.0,117.9571,117.9571,117.8704,117.9089,8937.0
2022-08-03 14:30:00,122.4,122.44,122.36,122.39,12986.0,117.8993,117.9378,117.8608,117.8897,12986.0
2022-08-03 14:35:00,122.41,122.43,122.33,122.33,6419.0,117.9089,117.9282,117.8319,117.8319,6419.0
2022-08-03 14:40:00,122.34,122.35,122.24,122.29,3525.0,117.8415,117.8511,117.7452,117.7934,3525.0
2022-08-03 14:45:00,122.23,122.39,122.23,122.39,1101.0,117.7356,117.8897,117.7356,117.8897,1101.0
2022-08-03 14:50:00,122.37,122.4,122.32,122.4,10259.0,117.8704,117.8993,117.8223,117.8993,10259.0
2022-08-03 14:55:00,122.39,122.41,122.36,122.38,4694.0,117.8897,117.9089,117.8608,117.88,4694.0
2022-08-03 15:00:00,122.35,122.45,122.3,122.45,3210.0,117.8511,117.9475,117.803,117.9475,3210.0
2022-08-03 15:05:00,122.46,122.47,122.36,122.39,6887.0,117.9571,117.9667,117.8608,117.8897,6887.0
2022-08-03 15:10:00,122.36,122.39,122.29,122.36,6572.0,117.8608,117.8897,117.7934,117.8608,6572.0
2022-08-03 15:15:00,122.34,122.39,122.28,122.35,4023.0,117.8415,117.8897,117.7837,117.8511,4023.0
2022-08-03 15:20:00,122.36,122.39,122.31,122.36,10519.0,117.8608,117.8897,117.8126,117.8608,10519.0
2022-08-03 15:25:00,122.36,122.37,122.33,122.36,5265.0,117.8608,117.8704,117.8319,117.8608,5265.0
2022-08-03 15:30:00,122.35,122.46,122.35,122.45,6931.0,117.8511,117.9571,117.8511,117.9475,6931.0
2022-08-03 15:35:00,122.46,122.5,122.42,122.45,15385.0,117.9571,117.9956,117.9186,117.9475,15385.0
2022-08-03 15:40:00,122.45,122.62,122.43,122.61,12953.0,117.9475,118.1112,117.9282,118.1016,12953.0
2022-08-03 15:45:00,122.57,122.58,122.43,122.46,10844.0,118.0631,118.0727,117.9282,117.9571,10844.0
2022-08-03 15:50:00,122.49,122.56,122.45,122.5,14336.0,117.986,118.0534,117.9475,117.9956,14336.0
2022-08-03 15:55:00,122.5,122.5,122.17,122.24,29979.0,117.9956,117.9956,117.6778,117.7452,29979.0
2022-08-04 09:30:00,122.46,122.46,122.14,122.16,9938.0,117.9571,117.9571,117.6489,117.6681,9938.0
2022-08-04 09:35:00,122.27,122.31,122.09,122.09,2420.0,117.7741,117.8126,117.6007,117.6007,2420.0
2022-08-04 09:40:00,122.06,122.41,122.06,122.36,1570.0,117.5718,117.9089,117.5718,117.8608,1570.0
2022-08-04 09:45:00,122.41,122.52,122.35,122.36,10311.0,117.9089,118.0149,117.8511,117.8608,10311.0
2022-08-04 09:50:00,122.35,122.36,122.14,122.23,5218.0,117.8511,117.8608,117.6489,117.7356,5218.0
2022-08-04 09:55:00,122.34,122.45,122.31,122.42,2212.0,117.8415,117.9475,117.8126,117.9186,2212.0
2022-08-04 10:00:00,122.34,122.56,122.34,122.53,75534.0,117.8415,118.0534,117.8415,118.0245,75534.0
2022-08-04 10:05:00,122.53,122.58,122.33,122.38,41330.0,118.0245,118.0727,117.8319,117.88,41330.0
2022-08-04 10:10:00,122.43,122.44,122.29,122.36,114328.0,117.9282,117.9378,117.7934,117.8608,114328.0
2022-08-04 10:15:00,122.37,122.44,122.08,122.21,56824.0,117.8704,117.9378,117.5911,117.7163,56824.0
2022-08-04 10:20:00,122.16,122.29,122.1,122.26,22191.0,117.6681,117.7934,117.6103,117.7645,22191.0
2022-08-04 10:25:00,122.24,122.34,122.13,122.13,3561.0,117.7452,117.8415,117.6392,117.6392,3561.0
2022-08-04 10:30:00,122.18,122.21,122.0,122.0,24831.0,117.6874,117.7163,117.514,117.514,24831.0
2022-08-04 10:35:00,121.89,121.98,121.85,121.88,5267.0,117.4081,117.4948,117.3695,117.3984,5267.0
2022-08-04 10:40:00,121.88,122.05,121.85,122.03,9184.0,117.3984,117.5622,117.3695,117.5429,9184.0
2022-08-04 10:45:00,121.97,122.29,121.97,122.28,9296.0,117.4851,117.7934,117.4851,117.7837,9296.0
2022-08-04 10:50:00,122.24,122.38,122.23,122.38,1887.0,117.7452,117.88,117.7356,117.88,1887.0
2022-08-04 10:55:00,122.47,122.53,122.46,122.46,1000.0,117.9667,118.0245,117.9571,117.9571,1000.0
2022-08-04 11:00:00,122.49,122.5,122.4,122.44,1372.0,117.986,117.9956,117.8993,117.9378,1372.0
2022-08-04 11:05:00,122.44,122.5,122.43,122.45,6786.0,117.9378,117.9956,117.9282,117.9475,6786.0
2022-08-04 11:10:00,122.43,122.48,122.2,122.2,3646.0,117.9282,117.9764,117.7067,117.7067,3646.0
2022-08-04 11:15:00,122.19,122.34,122.15,122.34,5834.0,117.697,117.8415,117.6585,117.8415,5834.0
2022-08-04 11:20:00,122.35,122.48,122.25,122.25,16928.0,117.8511,117.9764,117.7548,117.7548,16928.0
2022-08-04 11:25:00,122.25,122.27,122.16,122.2,2008.0,117.7548,117.7741,117.6681,117.7067,2008.0
2022-08-04 11:30:00,122.29,122.38,122.28,122.34,1400.0,117.7934,117.88,117.7837,117.8415,1400.0
2022-08-04 11:35:00,122.34,122.34,122.19,122.19,800.0,117.8415,117.8415,117.697,117.697,800.0
2022-08-04 11:40:00,122.07,122.25,122.07,122.25,7452.0,117.5814,117.7548,117.5814,117.7548,7452.0
2022-08-04 11:45:00,122.25,122.42,122.25,122.4,13973.0,117.7548,117.9186,117.7548,117.8993,13973.0
2022-08-04 11:50:00,122.39,122.55,122.38,122.55,5516.0,117.8897,118.0438,117.88,118.0438,5516.0
2022-08-04 11:55:00,122.52,122.56,122.52,122.54,3832.0,118.0149,118.0534,118.0149,118.0342,3832.0
2022-08-04 12:00:00,122.53,122.56,122.41,122.42,1310.0,118.0245,118.0534,117.9089,117.9186,1310.0
2022-08-04 12:05:00,122.43,122.48,122.4,122.46,6367.0,117.9282,117.9764,117.8993,117.9571,6367.0
2022-08-04 12:10:00,122.48,122.57,122.46,122.56,3139.0,117.9764,118.0631,117.9571,118.0534,3139.0
2022-08-04 12:15:00,122.48,122.53,122.45,122.53,1691.0,117.9764,118.0245,117.9475,118.0245,1691.0
2022-08-04 12:20:00,122.5,122.56,122.48,122.56,10848.0,117.9956,118.0534,117.9764,118.0534,10848.0
2022-08-04 12:25:00,122.54,122.55,122.53,122.53,400.0,118.0342,118.0438,118.0245,118.0245,400.0
2022-08-04 12:30:00,122.55,122.55,122.43,122.51,1530.0,118.0438,118.0438,117.9282,118.0053,1530.0
2022-08-04 12:35:00,122.41,122.46,122.39,122.39,634.0,117.9089,117.9571,117.8897,117.8897,634.0
2022-08-04 12:40:00,122.44,122.44,122.3,122.38,10580.0,117.9378,117.9378,117.803,117.88,10580.0
2022-08-04 12:45:00,122.37,122.38,122.09,122.12,2597.0,117.8704,117.88,117.6007,117.6296,2597.0
2022-08-04 12:50:00,122.17,122.18,122.14,122.15,2668.0,117.6778,117.6874,117.6489,117.6585,2668.0
2022-08-04 12:55:00,122.15,122.2,122.11,122.17,1596.0,117.6585,117.7067,117.62,117.6778,1596.0
2022-08-04 13:00:00,122.17,122.27,122.17,122.22,2320.0,117.6778,117.7741,117.6778,117.7259,2320.0
2022-08-04 13:05:00,122.18,122.31,122.18,122.31,6587.0,117.6874,117.8126,117.6874,117.8126,6587.0
2022-08-04 13:10:00,122.28,122.37,122.27,122.36,3750.0,117.7837,117.8704,117.7741,117.8608,3750.0
2022-08-04 13:15:00,122.37,122.42,122.34,122.39,5231.0,117.8704,117.9186,117.8415,117.8897,5231.0
2022-08-04 13:20:00,122.4,122.49,122.29,122.49,16488.0,117.8993,117.986,117.7934,117.986,16488.0
2022-08-04 13:25:00,122.48,122.54,122.48,122.51,1700.0,117.9764,118.0342,117.9764,118.0053,1700.0
2022-08-04 13:30:00,122.47,122.56,122.46,122.56,2200.0,117.9667,118.0534,117.9571,118.0534,2200.0
2022-08-04 13:35:00,122.57,122.6,122.56,122.56,2575.0,118.0631,118.092,118.0534,118.0534,2575.0
2022-08-04 13:40:00,122.57,122.58,122.47,122.5,4591.0,118.0631,118.0727,117.9667,117.9956,4591.0
2022-08-04 13:45:00,122.49,122.59,122.47,122.59,4650.0,117.986,118.0823,117.9667,118.0823,4650.0
2022-08-04 13:50:00,122.58,122.58,122.48,122.5,2816.0,118.0727,118.0727,117.9764,117.9956,2816.0
2022-08-04 13:55:00,122.48,122.48,122.39,122.43,5730.0,117.9764,117.9764,117.8897,117.9282,5730.0
2022-08-04 14:00:00,122.44,122.46,122.37,122.46,3456.0,117.9378,117.9571,117.8704,117.9571,3456.0
2022-08-04 14:05:00,122.45,122.45,122.38,122.38,1064.0,117.9475,117.9475,117.88,117.88,1064.0
2022-08-04 14:10:00,122.37,122.43,122.27,122.32,2529.0,117.8704,117.9282,117.7741,117.8223,2529.0
2022-08-04 14:15:00,122.36,122.4,122.31,122.4,3596.0,117.8608,117.8993,117.8126,117.8993,3596.0
2022-08-04 14:20:00,122.41,122.41,122.39,122.39,35857.0,117.9089,117.9089,117.8897,117.8897,35857.0
2022-08-04 14:25:00,122.42,122.49,122.42,122.48,966.0,117.9186,117.986,117.9186,117.9764,966.0
2022-08-04 14:30:00,122.49,122.5,122.48,122.49,1119.0,117.986,117.9956,117.9764,117.986,1119.0
2022-08-04 14:35:00,122.44,122.44,122.36,122.43,6844.0,117.9378,117.9378,117.8608,117.9282,6844.0
2022-08-04 14:40:00,122.33,122.44,122.29,122.44,3735.0,117.8319,117.9378,117.7934,117.9378,3735.0
2022-08-04 14:45:00,122.44,122.49,122.38,122.47,9227.0,117.9378,117.986,117.88,117.9667,9227.0
2022-08-04 14:50:00,122.47,122.57,122.47,122.53,4385.0,117.9667,118.0631,117.9667,118.0245,4385.0
2022-08-04 14:55:00,122.53,122.53,122.52,122.52,1523.0,118.0245,118.0245,118.0149,118.0149,1523.0
2022-08-04 15:00:00,122.49,122.53,122.44,122.53,5374.0,117.986,118.0245,117.9378,118.0245,5374.0
2022-08-04 15:05:00,122.53,122.56,122.46,122.55,3908.0,118.0245,118.0534,117.9571,118.0438,3908.0
2022-08-04 15:10:00,122.57,122.64,122.56,122.62,6462.0,118.0631,118.1305,118.0534,118.1112,6462.0
2022-08-04 15:15:00,122.65,122.71,122.62,122.67,12419.0,118.1401,118.1979,118.1112,118.1594,12419.0
2022-08-04 15:20:00,122.67,122.67,122.53,122.54,12944.0,118.1594,118.1594,118.0245,118.0342,12944.0
2022-08-04 15:25:00,122.52,122.59,122.5,122.59,3553.0,118.0149,118.0823,117.9956,118.0823,3553.0
2022-08-04 15:30:00,122.56,122.56,122.42,122.42,18102.0,118.0534,118.0534,117.9186,117.9186,18102.0
2022-08-04 15:35:00,122.46,122.55,122.43,122.45,16196.0,117.9571,118.0438,117.9282,117.9475,16196.0
2022-08-04 15:40:00,122.46,122.47,122.36,122.37,7946.0,117.9571,117.9667,117.8608,117.8704,7946.0
2022-08-04 15:45:00,122.32,122.42,122.32,122.39,7432.0,117.8223,117.9186,117.8223,117.8897,7432.0
2022-08-04 15:50:00,122.42,122.5,122.41,122.48,24154.0,117.9186,117.9956,117.9089,117.9764,24154.0
2022-08-04 15:55:00,122.46,122.58,122.41,122.58,10825.0,117.9571,118.0727,117.9089,118.0727,10825.0
2022-08-05 09:30:00,121.1,121.53,120.97,121.44,18360.0,116.6471,117.0613,116.5219,116.9746,18360.0
2022-08-05 09:35:00,121.46,121.58,121.4,121.52,2630.0,116.9939,117.1095,116.9361,117.0517,2630.0
2022-08-05 09:40:00,121.59,121.7,121.39,121.48,8710.0,117.1191,117.225,116.9264,117.0131,8710.0
2022-08-05 09:45:00,121.44,121.58,121.34,121.58,4706.0,116.9746,117.1095,116.8783,117.1095,4706.0
2022-08-05 09:50:00,121.54,121.67,121.54,121.62,2385.0,117.0709,117.1962,117.0709,117.148,2385.0
2022-08-05 09:55:00,121.6,121.66,121.49,121.66,3321.0,117.1287,117.1865,117.0228,117.1865,3321.0
2022-08-05 10:00:00,121.68,122.02,121.6,122.02,83036.0,117.2058,117.5333,117.1287,117.5333,83036.0
2022-08-05 10:05:00,122.03,122.2,121.98,122.2,3779.0,117.5429,117.7067,117.4948,117.7067,3779.0
2022-08-05 10:10:00,122.21,122.41,122.09,122.35,1856.0,117.7163,117.9089,117.6007,117.8511,1856.0
2022-08-05 10:15:00,122.34,122.46,122.31,122.39,5042.0,117.8415,117.9571,117.8126,117.8897,5042.0
2022-08-05 10:20:00,122.42,122.49,122.39,122.46,2230.0,117.9186,117.986,117.8897,117.9571,2230.0
2022-08-05 10:25:00,122.37,122.37,122.2,122.2,2377.0,117.8704,117.8704,117.7067,117.7067,2377.0
2022-08-05 10:30:00,122.18,122.24,122.08,122.09,3344.0,117.6874,117.7452,117.5911,117.6007,3344.0
2022-08-05 10:35:00,122.1,122.23,122.1,122.23,3622.0,117.6103,117.7356,117.6103,117.7356,3622.0
2022-08-05 10:40:00,122.2,122.2,122.04,122.07,4737.0,117.7067,117.7067,117.5525,117.5814,4737.0
2022-08-05 10:45:00,122.12,122.21,122.11,122.17,4609.0,117.6296,117.7163,117.62,117.6778,4609.0
2022-08-05 10:50:00,122.15,122.15,121.95,122.05,3921.0,117.6585,117.6585,117.4659,117.5622,3921.0
2022-08-05 10:55:00,122.19,122.19,122.1,122.1,5079.0,117.697,117.697,117.6103,117.6103,5079.0
2022-08-05 11:00:00,122.1,122.1,121.88,121.94,13175.0,117.6103,117.6103,117.3984,117.4562,13175.0
2022-08-05 11:05:00,121.9,121.93,121.78,121.91,8384.0,117.4177,117.4466,117.3021,117.4273,8384.0
2022-08-05 11:10:00,121.96,121.96,121.73,121.74,10769.0,117.4755,117.4755,117.2539,117.2636,10769.0
2022-08-05 11:15:00,121.72,121.78,121.68,121.7,1810.0,117.2443,117.3021,117.2058,117.225,1810.0
2022-08-05 11:20:00,121.67,121.71,121.44,121.48,12588.0,117.1962,117.2347,116.9746,117.0131,12588.0
2022-08-05 11:25:00,121.41,121.46,121.22,121.22,3330.0,116.9457,116.9939,116.7627,116.7627,3330.0
2022-08-05 11:30:00,121.24,121.46,121.24,121.38,3017.0,116.782,116.9939,116.782,116.9168,3017.0
2022-08-05 11:35:00,121.35,121.44,121.34,121.35,2948.0,116.8879,116.9746,116.8783,116.8879,2948.0
2022-08-05 11:40:00,121.35,121.37,121.23,121.26,4467.0,116.8879,116.9072,116.7723,116.8012,4467.0
2022-08-05 11:45:00,121.25,121.28,121.19,121.24,1270.0,116.7916,116.8205,116.7338,116.782,1270.0
2022-08-05 11:50:00,121.26,121.41,121.26,121.36,1829.0,116.8012,116.9457,116.8012,116.8976,1829.0
2022-08-05 11:55:00,121.35,121.36,121.33,121.35,989.0,116.8879,116.8976,116.8687,116.8879,989.0
2022-08-05 12:00:00,121.34,121.55,121.34,121.55,3166.0,116.8783,117.0806,116.8783,117.0806,3166.0
2022-08-05 12:05:00,121.56,121.63,121.43,121.49,12255.0,117.0902,117.1576,116.965,117.0228,12255.0
2022-08-05 12:10:00,121.49,121.63,121.49,121.61,6165.0,117.0228,117.1576,117.0228,117.1384,6165.0
2022-08-05 12:15:00,121.64,121.75,121.64,121.71,11025.0,117.1673,117.2732,117.1673,117.2347,11025.0
2022-08-05 12:20:00,121.71,121.72,121.58,121.61,2469.0,117.2347,117.2443,117.1095,117.1384,2469.0
2022-08-05 12:25:00,121.61,121.73,121.61,121.71,2999.0,117.1384,117.2539,117.1384,117.2347,2999.0
2022-08-05 12:30:00,121.71,121.71,121.51,121.58,17024.0,117.2347,117.2347,117.042,117.1095,17024.0
2022-08-05 12:35:00,121.55,121.61,121.54,121.56,2791.0,117.0806,117.1384,117.0709,117.0902,2791.0
2022-08-05 12:40:00,121.52,121.71,121.52,121.71,837.0,117.0517,117.2347,117.0517,117.2347,837.0
2022-08-05 12:45:00,121.71,121.84,121.71,121.84,2904.0,117.2347,117.3599,117.2347,117.3599,2904.0
2022-08-05 12:50:00,121.88,121.9,121.82,121.89,5745.0,117.3984,117.4177,117.3406,117.4081,5745.0
2022-08-05 12:55:00,121.9,121.95,121.89,121.95,1859.0,117.4177,117.4659,117.4081,117.4659,1859.0
2022-08-05 13:00:00,121.95,121.96,121.87,121.96,1802.0,117.4659,117.4755,117.3888,117.4755,1802.0
2022-08-05 13:05:00,122.04,122.07,121.98,122.03,8885.0,117.5525,117.5814,117.4948,117.5429,8885.0
2022-08-05 13:10:00,122.07,122.12,122.07,122.11,900.0,117.5814,117.6296,117.5814,117.62,900.0
2022-08-05 13:15:00,122.14,122.18,122.06,122.07,2410.0,117.6489,117.6874,117.5718,117.5814,2410.0
2022-08-05 13:20:00,122.02,122.05,121.96,122.05,10100.0,117.5333,117.5622,117.4755,117.5622,10100.0
2022-08-05 13:25:00,122.03,122.12,121.99,121.99,5353.0,117.5429,117.6296,117.5044,117.5044,5353.0
2022-08-05 13:30:00,121.99,122.08,121.99,122.07,5834.0,117.5044,117.5911,117.5044,117.5814,5834.0
2022-08-05 13:35:00,122.15,122.17,122.07,122.1,6392.0,117.6585,117.6778,117.5814,117.6103,6392.0
2022-08-05 13:40:00,122.13,122.16,122.07,122.08,2944.0,117.6392,117.6681,117.5814,117.5911,2944.0
2022-08-05 13:45:00,122.04,122.06,121.97,121.97,2664.0,117.5525,117.5718,117.4851,117.4851,2664.0
2022-08-05 13:50:00,121.96,121.99,121.94,121.95,1452.0,117.4755,117.5044,117.4562,117.4659,1452.0
2022-08-05 13:55:00,121.92,121.92,121.82,121.9,1343.0,117.437,117.437,117.3406,117.4177,1343.0
2022-08-05 14:00:00,121.87,121.93,121.83,121.91,100532.0,117.3888,117.4466,117.3503,117.4273,100532.0
2022-08-05 14:05:00,121.89,121.93,121.84,121.85,6330.0,117.4081,117.4466,117.3599,117.3695,6330.0
2022-08-05 14:10:00,121.83,121.86,121.77,121.83,3948.0,117.3503,117.3792,117.2925,117.3503,3948.0
2022-08-05 14:15:00,121.79,121.91,121.79,121.91,3367.0,117.3117,117.4273,117.3117,117.4273,3367.0
2022-08-05 14:20:00,121.9,121.94,121.89,121.91,11206.0,117.4177,117.4562,117.4081,117.4273,11206.0
2022-08-05 14:25:00,121.92,121.92,121.66,121.66,4991.0,117.437,117.437,117.1865,117.1865,4991.0
2022-08-05 14:30:00,121.63,121.8,121.59,121.79,38834.0,117.1576,117.3214,117.1191,117.3117,38834.0
2022-08-05 14:35:00,121.76,121.81,121.73,121.73,6233.0,117.2828,117.331,117.2539,117.2539,6233.0
2022-08-05 14:40:00,121.76,121.81,121.72,121.81,4696.0,117.2828,117.331,117.2443,117.331,4696.0
2022-08-05 14:45:00,121.82,121.85,121.77,121.82,4549.0,117.3406,117.3695,117.2925,117.3406,4549.0
2022-08-05 14:50:00,121.75,121.86,121.72,121.84,4573.0,117.2732,117.3792,117.2443,117.3599,4573.0
2022-08-05 14:55:00,121.82,121.82,121.66,121.75,4837.0,117.3406,117.3406,117.1865,117.2732,4837.0
2022-08-05 15:00:00,121.84,121.87,121.79,121.82,2838.0,117.3599,117.3888,117.3117,117.3406,2838.0
2022-08-05 15:05:00,121.84,121.86,121.75,121.85,5031.0,117.3599,117.3792,117.2732,117.3695,5031.0
2022-08-05 15:10:00,121.89,121.97,121.88,121.92,2722.0,117.4081,117.4851,117.3984,117.437,2722.0
2022-08-05 15:15:00,121.93,121.98,121.87,121.9,3321.0,117.4466,117.4948,117.3888,117.4177,3321.0
2022-08-05 15:20:00,121.89,121.91,121.86,121.9,4533.0,117.4081,117.4273,117.3792,117.4177,4533.0
2022-08-05 15:25:00,121.92,121.97,121.87,121.96,7740.0,117.437,117.4851,117.3888,117.4755,7740.0
2022-08-05 15:30:00,121.96,122.05,121.95,122.03,7733.0,117.4755,117.5622,117.4659,117.5429,7733.0
2022-08-05 15:35:00,122.03,122.06,121.99,121.99,19275.0,117.5429,117.5718,117.5044,117.5044,19275.0
2022-08-05 15:40:00,122.0,122.06,121.97,122.05,10253.0,117.514,117.5718,117.4851,117.5622,10253.0
2022-08-05 15:45:00,122.07,122.26,122.07,122.23,20444.0,117.5814,117.7645,117.5814,117.7356,20444.0
2022-08-05 15:50:00,122.27,122.33,122.17,122.26,15892.0,117.7741,117.8319,117.6778,117.7645,15892.0
2022-08-05 15:55:00,122.26,122.38,122.23,122.29,11934.0,117.7645,117.88,117.7356,117.7934,11934.0
2022-08-08 09:30:00,122.45,122.9,122.4,122.76,8548.0,117.9475,118.3809,117.8993,118.2461,8548.0
2022-08-08 09:35:00,122.83,122.91,122.7,122.9,5810.0,118.3135,118.3906,118.1883,118.3809,5810.0
2022-08-08 09:40:00,122.87,123.14,122.82,123.08,15222.0,118.352,118.6121,118.3039,118.5543,15222.0
2022-08-08 09:45:00,123.02,123.1,122.97,123.1,12082.0,118.4965,118.5736,118.4484,118.5736,12082.0
2022-08-08 09:50:00,123.11,123.25,123.04,123.22,15556.0,118.5832,118.7181,118.5158,118.6892,15556.0
2022-08-08 09:55:00,123.29,123.34,123.23,123.23,1968.0,118.7566,118.8047,118.6988,118.6988,1968.0
2022-08-08 10:00:00,123.28,123.35,123.21,123.34,2100.0,118.747,118.8144,118.6795,118.8047,2100.0
2022-08-08 10:05:00,123.32,123.33,123.17,123.28,3762.0,118.7855,118.7951,118.641,118.747,3762.0
2022-08-08 10:10:00,123.26,123.36,123.26,123.36,2241.0,118.7277,118.824,118.7277,118.824,2241.0
2022-08-08 10:15:00,123.2,123.27,123.18,123.25,6476.0,118.6699,118.7373,118.6506,118.7181,6476.0
2022-08-08 10:20:00,123.23,123.26,123.2,123.25,1739.0,118.6988,118.7277,118.6699,118.7181,1739.0
2022-08-08 10:25:00,123.25,123.25,123.02,123.05,6380.0,118.7181,118.7181,118.4965,118.5254,6380.0
2022-08-08 10:30:00,123.18,123.2,123.13,123.13,1044.0,118.6506,118.6699,118.6025,118.6025,1044.0
2022-08-08 10:35:00,123.11,123.3,123.07,123.29,2369.0,118.5832,118.7662,118.5447,118.7566,2369.0
2022-08-08 10:40:00,123.25,123.33,123.2,123.33,7918.0,118.7181,118.7951,118.6699,118.7951,7918.0
2022-08-08 10:45:00,123.35,123.35,122.99,123.02,5982.0,118.8144,118.8144,118.4676,118.4965,5982.0
2022-08-08 10:50:00,123.03,123.1,123.03,123.07,2276.0,118.5061,118.5736,118.5061,118.5447,2276.0
2022-08-08 10:55:00,123.03,123.08,123.03,123.05,9272.0,118.5061,118.5543,118.5061,118.5254,9272.0
2022-08-08 11:00:00,123.09,123.21,123.07,123.21,12294.0,118.5639,118.6795,118.5447,118.6795,12294.0
2022-08-08 11:05:00,123.2,123.2,123.14,123.14,545.0,118.6699,118.6699,118.6121,118.6121,545.0
2022-08-08 11:10:00,123.11,123.11,123.02,123.03,3455.0,118.5832,118.5832,118.4965,118.5061,3455.0
2022-08-08 11:15:00,123.01,123.01,122.85,122.85,4997.0,118.4869,118.4869,118.3328,118.3328,4997.0
2022-08-08 11:20:00,122.88,122.93,122.88,122.93,3202.0,118.3617,118.4098,118.3617,118.4098,3202.0
2022-08-08 11:25:00,122.84,122.86,122.79,122.79,4687.0,118.3231,118.3424,118.275,118.275,4687.0
2022-08-08 11:30:00,122.81,122.87,122.76,122.79,4190.0,118.2942,118.352,118.2461,118.275,4190.0
2022-08-08 11:35:00,122.7,122.72,122.42,122.46,4032.0,118.1883,118.2075,117.9186,117.9571,4032.0
2022-08-08 11:40:00,122.45,122.49,122.14,122.14,17088.0,117.9475,117.986,117.6489,117.6489,17088.0
2022-08-08 11:45:00,122.21,122.33,122.2,122.32,2742.0,117.7163,117.8319,117.7067,117.8223,2742.0
2022-08-08 11:50:00,122.36,122.56,122.35,122.55,2155.0,117.8608,118.0534,117.8511,118.0438,2155.0
2022-08-08 11:55:00,122.57,122.58,122.55,122.56,5928.0,118.0631,118.0727,118.0438,118.0534,5928.0
2022-08-08 12:00:00,122.56,122.59,122.53,122.55,2798.0,118.0534,118.0823,118.0245,118.0438,2798.0
2022-08-08 12:05:00,122.51,122.52,122.24,122.24,10284.0,118.0053,118.0149,117.7452,117.7452,10284.0
2022-08-08 12:10:00,122.28,122.33,122.1,122.12,6233.0,117.7837,117.8319,117.6103,117.6296,6233.0
2022-08-08 12:15:00,122.08,122.08,121.84,121.87,1923.0,117.5911,117.5911,117.3599,117.3888,1923.0
2022-08-08 12:20:00,121.87,122.05,121.87,122.05,2970.0,117.3888,117.5622,117.3888,117.5622,2970.0
2022-08-08 12:25:00,122.05,122.06,121.85,121.93,1339.0,117.5622,117.5718,117.3695,117.4466,1339.0
2022-08-08 12:30:00,121.95,121.99,121.9,121.99,9386.0,117.4659,117.5044,117.4177,117.5044,9386.0
2022-08-08 12:35:00,121.99,122.0,121.8,121.98,8416.0,117.5044,117.514,117.3214,117.4948,8416.0
2022-08-08 12:40:00,122.01,122.07,122.01,122.07,2469.0,117.5236,117.5814,117.5236,117.5814,2469.0
2022-08-08 12:45:00,122.09,122.14,122.07,122.13,10722.0,117.6007,117.6489,117.5814,117.6392,10722.0
2022-08-08 12:50:00,122.12,122.2,122.12,122.2,2100.0,117.6296,117.7067,117.6296,117.7067,2100.0
2022-08-08 12:55:00,122.19,122.19,122.11,122.18,1783.0,117.697,117.697,117.62,117.6874,1783.0
2022-08-08 13:00:00,122.09,122.11,122.09,122.11,200.0,117.6007,117.62,117.6007,117.62,200.0
2022-08-08 13:05:00,122.1,122.22,122.1,122.2,1181.0,117.6103,117.7259,117.6103,117.7067,1181.0
2022-08-08 13:10:00,122.18,122.32,122.16,122.27,51245.0,117.6874,117.8223,117.6681,117.7741,51245.0
2022-08-08 13:15:00,122.3,122.4,122.3,122.37,51317.0,117.803,117.8993,117.803,117.8704,51317.0
2022-08-08 13:20:00,122.32,122.32,122.16,122.23,2676.0,117.8223,117.8223,117.6681,117.7356,2676.0
2022-08-08 13:25:00,122.3,122.3,122.1,122.1,10724.0,117.803,117.803,117.6103,117.6103,10724.0
2022-08-08 13:30:00,122.16,122.17,122.15,122.17,2244.0,117.6681,117.6778,117.6585,117.6778,2244.0
2022-08-08 13:35:00,122.15,122.15,122.03,122.05,2034.0,117.6585,117.6585,117.5429,117.5622,2034.0
2022-08-08 13:40:00,122.06,122.22,122.06,122.22,1336.0,117.5718,117.7259,117.5718,117.7259,1336.0
2022-08-08 13:45:00,122.2,122.25,122.15,122.15,5881.0,117.7067,117.7548,117.6585,117.6585,5881.0
2022-08-08 13:50:00,122.17,122.32,122.17,122.32,22211.0,117.6778,117.8223,117.6778,117.8223,22211.0
2022-08-08 13:55:00,122.34,122.38,122.34,122.36,4660.0,117.8415,117.88,117.8415,117.8608,4660.0
2022-08-08 14:00:00,122.29,122.31,122.03,122.03,6046.0,117.7934,117.8126,117.5429,117.5429,6046.0
2022-08-08 14:05:00,122.01,122.18,121.93,122.18,4514.0,117.5236,117.6874,117.4466,117.6874,4514.0
2022-08-08 14:10:00,122.19,122.19,122.05,122.05,13172.0,117.697,117.697,117.5622,117.5622,13172.0
2022-08-08 14:15:00,122.09,122.11,121.95,122.04,7113.0,117.6007,117.62,117.4659,117.5525,7113.0
2022-08-08 14:20:00,122.04,122.06,122.02,122.02,1365.0,117.5525,117.5718,117.5333,117.5333,1365.0
2022-08-08 14:25:00,122.01,122.09,121.95,122.05,8983.0,117.5236,117.6007,117.4659,117.5622,8983.0
2022-08-08 14:30:00,122.06,122.11,121.97,122.1,4524.0,117.5718,117.62,117.4851,117.6103,4524.0
2022-08-08 14:35:00,122.0,122.02,121.95,121.95,3391.0,117.514,117.5333,117.4659,117.4659,3391.0
2022-08-08 14:40:00,122.03,122.05,121.95,121.96,5428.0,117.5429,117.5622,117.4659,117.4755,5428.0
2022-08-08 14:45:00,121.98,122.01,121.9,121.95,4615.0,117.4948,117.5236,117.4177,117.4659,4615.0
2022-08-08 14:50:00,121.93,121.93,121.79,121.79,1341.0,117.4466,117.4466,117.3117,117.3117,1341.0
2022-08-08 14:55:00,121.82,121.98,121.82,121.97,6418.0,117.3406,117.4948,117.3406,117.4851,6418.0
2022-08-08 15:00:00,122.0,122.05,121.99,122.05,3888.0,117.514,117.5622,117.5044,117.5622,3888.0
2022-08-08 15:05:00,122.02,122.06,121.97,122.02,3608.0,117.5333,117.5718,117.4851,117.5333,3608.0
2022-08-08 15:10:00,121.97,122.07,121.95,122.06,2857.0,117.4851,117.5814,117.4659,117.5718,2857.0
2022-08-08 15:15:00,122.03,122.04,121.86,121.94,2587.0,117.5429,117.5525,117.3792,117.4562,2587.0
2022-08-08 15:20:00,122.03,122.16,121.98,122.1,4548.0,117.5429,117.6681,117.4948,117.6103,4548.0
2022-08-08 15:25:00,122.12,122.17,122.1,122.12,2803.0,117.6296,117.6778,117.6103,117.6296,2803.0
2022-08-08 15:30:00,122.1,122.2,122.03,122.17,8399.0,117.6103,117.7067,117.5429,117.6778,8399.0
2022-08-08 15:35:00,122.19,122.24,122.16,122.21,6507.0,117.697,117.7452,117.6681,117.7163,6507.0
2022-08-08 15:40:00,122.23,122.32,122.23,122.31,9830.0,117.7356,117.8223,117.7356,117.8126,9830.0
2022-08-08 15:45:00,122.28,122.33,122.22,122.27,3926.0,117.7837,117.8319,117.7259,117.7741,3926.0
2022-08-08 15:50:00,122.27,122.33,122.18,122.28,6032.0,117.7741,117.8319,117.6874,117.7837,6032.0
2022-08-08 15:55:00,122.3,122.3,122.19,122.22,11924.0,117.803,117.803,117.697,117.7259,11924.0
2022-08-09 09:30:00,121.86,121.88,121.46,121.46,13645.0,117.3792,117.3984,116.9939,116.9939,13645.0
2022-08-09 09:35:00,121.72,121.73,121.54,121.62,1834.0,117.2443,117.2539,117.0709,117.148,1834.0
2022-08-09 09:40:00,121.58,121.75,121.58,121.72,1000.0,117.1095,117.2732,117.1095,117.2443,1000.0
2022-08-09 09:45:00,121.75,121.75,121.54,121.54,500.0,117.2732,117.2732,117.0709,117.0709,500.0
2022-08-09 09:50:00,121.46,121.46,121.21,121.23,3529.0,116.9939,116.9939,116.7531,116.7723,3529.0
2022-08-09 09:55:00,121.23,121.23,121.12,121.19,1262.0,116.7723,116.7723,116.6664,116.7338,1262.0
2022-08-09 10:00:00,121.15,121.16,121.08,121.13,5413.0,116.6953,116.7049,116.6278,116.676,5413.0
2022-08-09 10:05:00,121.12,121.12,121.02,121.09,6075.0,116.6664,116.6664,116.5701,116.6375,6075.0
2022-08-09 10:10:00,121.0,121.17,121.0,121.17,5400.0,116.5508,116.7145,116.5508,116.7145,5400.0
2022-08-09 10:15:00,121.21,121.31,121.2,121.24,2581.0,116.7531,116.8494,116.7434,116.782,2581.0
2022-08-09 10:20:00,121.3,121.3,121.08,121.08,1200.0,116.8398,116.8398,116.6278,116.6278,1200.0
2022-08-09 10:25:00,121.11,121.16,121.09,121.16,542.0,116.6567,116.7049,116.6375,116.7049,542.0
2022-08-09 10:30:00,121.17,121.29,121.13,121.29,4263.0,116.7145,116.8301,116.676,116.8301,4263.0
2022-08-09 10:35:00,121.26,121.26,121.18,121.22,2050.0,116.8012,116.8012,116.7242,116.7627,2050.0
2022-08-09 10:40:00,121.15,121.28,121.15,121.23,6641.0,116.6953,116.8205,116.6953,116.7723,6641.0
2022-08-09 10:45:00,121.21,121.26,121.09,121.22,3713.0,116.7531,116.8012,116.6375,116.7627,3713.0
2022-08-09 10:50:00,121.33,121.33,121.15,121.15,11195.0,116.8687,116.8687,116.6953,116.6953,11195.0
2022-08-09 10:55:00,121.11,121.13,120.98,120.98,5386.0,116.6567,116.676,116.5315,116.5315,5386.0
2022-08-09 11:00:00,121.05,121.05,120.79,120.83,3400.0,116.5989,116.5989,116.3485,116.387,3400.0
2022-08-09 11:05:00,120.76,120.94,120.76,120.94,3468.0,116.3196,116.493,116.3196,116.493,3468.0
2022-08-09 11:10:00,120.93,121.19,120.92,121.19,3753.0,116.4834,116.7338,116.4737,116.7338,3753.0
2022-08-09 11:15:00,121.19,121.33,121.18,121.28,15621.0,116.7338,116.8687,116.7242,116.8205,15621.0
2022-08-09 11:20:00,121.28,121.36,121.26,121.27,2079.0,116.8205,116.8976,116.8012,116.8109,2079.0
2022-08-09 11:25:00,121.29,121.34,121.29,121.31,2179.0,116.8301,116.8783,116.8301,116.8494,2179.0
2022-08-09 11:30:00,121.26,121.29,121.16,121.17,3358.0,116.8012,116.8301,116.7049,116.7145,3358.0
2022-08-09 11:35:00,121.15,121.23,121.13,121.16,6576.0,116.6953,116.7723,116.676,116.7049,6576.0
2022-08-09 11:40:00,121.14,121.25,121.11,121.11,5220.0,116.6856,116.7916,116.6567,116.6567,5220.0
2022-08-09 11:45:00,121.11,121.2,121.11,121.15,16115.0,116.6567,116.7434,116.6567,116.6953,16115.0
2022-08-09 11:50:00,121.05,121.17,121.01,121.16,4031.0,116.5989,116.7145,116.5604,116.7049,4031.0
2022-08-09 11:55:00,121.17,121.17,121.04,121.04,9249.0,116.7145,116.7145,116.5893,116.5893,9249.0
2022-08-09 12:00:00,121.04,121.06,120.97,121.05,3602.0,116.5893,116.6086,116.5219,116.5989,3602.0
2022-08-09 12:05:00,121.08,121.11,121.06,121.06,2374.0,116.6278,116.6567,116.6086,116.6086,2374.0
2022-08-09 12:10:00,121.04,121.06,120.97,121.01,2195.0,116.5893,116.6086,116.5219,116.5604,2195.0
2022-08-09 12:15:00,120.96,120.99,120.93,120.94,2759.0,116.5123,116.5412,116.4834,116.493,2759.0
2022-08-09 12:20:00,120.94,120.97,120.86,120.86,3771.0,116.493,116.5219,116.4159,116.4159,3771.0
2022-08-09 12:25:00,120.89,120.94,120.79,120.81,8456.0,116.4448,116.493,116.3485,116.3678,8456.0
2022-08-09 12:30:00,120.8,120.83,120.76,120.81,4657.0,116.3581,116.387,116.3196,116.3678,4657.0
2022-08-09 12:35:00,120.81,120.89,120.81,120.88,7605.0,116.3678,116.4448,116.3678,116.4352,7605.0
2022-08-09 12:40:00,120.88,120.88,120.8,120.82,5067.0,116.4352,116.4352,116.3581,116.3774,5067.0
2022-08-09 12:45:00,120.82,120.83,120.76,120.83,2708.0,116.3774,116.387,116.3196,116.387,2708.0
2022-08-09 12:50:00,120.74,120.81,120.74,120.81,1548.0,116.3003,116.3678,116.3003,116.3678,1548.0
2022-08-09 12:55:00,120.82,120.86,120.78,120.85,2395.0,116.3774,116.4159,116.3389,116.4063,2395.0
2022-08-09 13:00:00,120.89,120.92,120.88,120.88,27577.0,116.4448,116.4737,116.4352,116.4352,27577.0
2022-08-09 13:05:00,120.88,120.92,120.76,120.76,3322.0,116.4352,116.4737,116.3196,116.3196,3322.0
2022-08-09 13:10:00,120.78,120.87,120.78,120.87,4042.0,116.3389,116.4256,116.3389,116.4256,4042.0
2022-08-09 13:15:00,120.84,120.94,120.84,120.87,6272.0,116.3967,116.493,116.3967,116.4256,6272.0
2022-08-09 13:20:00,120.93,120.93,120.86,120.88,960.0,116.4834,116.4834,116.4159,116.4352,960.0
2022-08-09 13:25:00,120.91,120.93,120.86,120.93,1458.0,116.4641,116.4834,116.4159,116.4834,1458.0
2022-08-09 13:30:00,120.89,120.91,120.85,120.85,5204.0,116.4448,116.4641,116.4063,116.4063,5204.0
2022-08-09 13:35:00,120.83,120.84,120.81,120.81,10331.0,116.387,116.3967,116.3678,116.3678,10331.0
2022-08-09 13:40:00,120.79,120.8,120.7,120.75,5056.0,116.3485,116.3581,116.2618,116.31,5056.0
2022-08-09 13:45:00,120.72,120.83,120.69,120.83,3910.0,116.2811,116.387,116.2522,116.387,3910.0
2022-08-09 13:50:00,120.81,120.88,120.81,120.86,22133.0,116.3678,116.4352,116.3678,116.4159,22133.0
2022-08-09 13:55:00,120.87,121.03,120.87,121.03,3513.0,116.4256,116.5797,116.4256,116.5797,3513.0
2022-08-09 14:00:00,120.98,121.06,120.98,121.01,5817.0,116.5315,116.6086,116.5315,116.5604,5817.0
2022-08-09 14:05:00,121.0,121.03,120.99,121.02,5823.0,116.5508,116.5797,116.5412,116.5701,5823.0
2022-08-09 14:10:00,121.01,121.03,120.98,120.98,4942.0,116.5604,116.5797,116.5315,116.5315,4942.0
2022-08-09 14:15:00,120.92,120.92,120.7,120.72,2955.0,116.4737,116.4737,116.2618,116.2811,2955.0
2022-08-09 14:20:00,120.71,120.77,120.69,120.72,1730.0,116.2715,116.3292,116.2522,116.2811,1730.0
2022-08-09 14:25:00,120.72,120.72,120.66,120.71,7323.0,116.2811,116.2811,116.2233,116.2715,7323.0
2022-08-09 14:30:00,120.68,120.74,120.68,120.73,6842.0,116.2426,116.3003,116.2426,116.2907,6842.0
2022-08-09 14:35:00,120.74,120.79,120.72,120.78,7183.0,116.3003,116.3485,116.2811,116.3389,7183.0
2022-08-09 14:40:00,120.79,120.83,120.77,120.8,13600.0,116.3485,116.387,116.3292,116.3581,13600.0
2022-08-09 14:45:00,120.82,120.93,120.82,120.93,3549.0,116.3774,116.4834,116.3774,116.4834,3549.0
2022-08-09 14:50:00,120.94,121.1,120.94,121.08,3372.0,116.493,116.6471,116.493,116.6278,3372.0
2022-08-09 14:55:00,121.03,121.12,121.0,121.05,3164.0,116.5797,116.6664,116.5508,116.5989,3164.0
2022-08-09 15:00:00,121.03,121.1,121.0,121.0,8249.0,116.5797,116.6471,116.5508,116.5508,8249.0
2022-08-09 15:05:00,121.01,121.03,120.95,121.03,10270.0,116.5604,116.5797,116.5026,116.5797,10270.0
2022-08-09 15:10:00,121.02,121.03,120.97,120.97,24385.0,116.5701,116.5797,116.5219,116.5219,24385.0
2022-08-09 15:15:00,120.99,121.1,120.99,121.1,8246.0,116.5412,116.6471,116.5412,116.6471,8246.0
2022-08-09 15:20:00,121.09,121.21,121.08,121.2,5253.0,116.6375,116.7531,116.6278,116.7434,5253.0
2022-08-09 15:25:00,121.21,121.24,121.16,121.17,6006.0,116.7531,116.782,116.7049,116.7145,6006.0
2022-08-09 15:30:00,121.16,121.2,121.14,121.16,42448.0,116.7049,116.7434,116.6856,116.7049,42448.0
2022-08-09 15:35:00,121.16,121.16,121.1,121.13,4795.0,116.7049,116.7049,116.6471,116.676,4795.0
2022-08-09 15:40:00,121.11,121.16,120.99,120.99,3539.0,116.6567,116.7049,116.5412,116.5412,3539.0
2022-08-09 15:45:00,121.01,121.04,120.96,121.03,4111.0,116.5604,116.5893,116.5123,116.5797,4111.0
2022-08-09 15:50:00,121.04,121.15,121.0,121.03,15222.0,116.5893,116.6953,116.5508,116.5797,15222.0
2022-08-09 15:55:00,121.03,121.1,120.95,121.08,14699.0,116.5797,116.6471,116.5026,116.6278,14699.0
2022-08-10 09:30:00,123.16,123.39,123.07,123.21,15824.0,118.6314,118.8529,118.5447,118.6795,15824.0
2022-08-10 09:35:00,123.26,123.28,123.06,123.08,10191.0,118.7277,118.747,118.535,118.5543,10191.0
2022-08-10 09:40:00,123.11,123.46,123.1,123.44,4432.0,118.5832,118.9203,118.5736,118.9011,4432.0
2022-08-10 09:45:00,123.46,123.67,123.43,123.67,8734.0,118.9203,119.1226,118.8914,119.1226,8734.0
2022-08-10 09:50:00,123.69,123.71,123.39,123.41,12665.0,119.1419,119.1611,118.8529,118.8722,12665.0
2022-08-10 09:55:00,123.43,123.52,123.31,123.49,22236.0,118.8914,118.9781,118.7758,118.9492,22236.0
2022-08-10 10:00:00,123.5,123.65,123.43,123.55,5594.0,118.9589,119.1033,118.8914,119.007,5594.0
2022-08-10 10:05:00,123.54,123.61,123.49,123.56,3130.0,118.9974,119.0648,118.9492,119.0167,3130.0
2022-08-10 10:10:00,123.56,123.59,123.29,123.32,3156.0,119.0167,119.0456,118.7566,118.7855,3156.0
2022-08-10 10:15:00,123.35,123.39,123.26,123.33,4474.0,118.8144,118.8529,118.7277,118.7951,4474.0
2022-08-10 10:20:00,123.22,123.36,123.06,123.32,3700.0,118.6892,118.824,118.535,118.7855,3700.0
2022-08-10 10:25:00,123.32,123.41,123.32,123.38,1541.0,118.7855,118.8722,118.7855,118.8433,1541.0
2022-08-10 10:30:00,123.42,123.56,123.38,123.53,5418.0,118.8818,119.0167,118.8433,118.9878,5418.0
2022-08-10 10:35:00,123.54,123.58,123.51,123.55,5540.0,118.9974,119.0359,118.9685,119.007,5540.0
2022-08-10 10:40:00,123.55,123.65,123.55,123.65,1000.0,119.007,119.1033,119.007,119.1033,1000.0
2022-08-10 10:45:00,123.63,123.69,123.6,123.6,1350.0,119.0841,119.1419,119.0552,119.0552,1350.0
2022-08-10 10:50:00,123.62,123.71,123.62,123.68,9387.0,119.0744,119.1611,119.0744,119.1322,9387.0
2022-08-10 10:55:00,123.69,123.78,123.69,123.77,3625.0,119.1419,119.2286,119.1419,119.2189,3625.0
2022-08-10 11:00:00,123.79,124.05,123.79,124.05,20240.0,119.2382,119.4886,119.2382,119.4886,20240.0
2022-08-10 11:05:00,124.07,124.14,124.01,124.03,7666.0,119.5079,119.5753,119.4501,119.4694,7666.0
2022-08-10 11:10:00,124.02,124.02,123.83,123.83,3013.0,119.4597,119.4597,119.2767,119.2767,3013.0
2022-08-10 11:15:00,123.88,123.88,123.76,123.83,6443.0,119.3249,119.3249,119.2093,119.2767,6443.0
2022-08-10 11:20:00,123.91,123.99,123.89,123.97,2224.0,119.3538,119.4308,119.3345,119.4116,2224.0
2022-08-10 11:25:00,123.96,123.98,123.9,123.9,1146.0,119.4019,119.4212,119.3442,119.3442,1146.0
2022-08-10 11:30:00,123.91,124.04,123.91,123.96,4055.0,119.3538,119.479,119.3538,119.4019,4055.0
2022-08-10 11:35:00,123.94,123.97,123.84,123.86,4681.0,119.3827,119.4116,119.2864,119.3056,4681.0
2022-08-10 11:40:00,123.93,123.94,123.91,123.94,4135.0,119.3731,119.3827,119.3538,119.3827,4135.0
2022-08-10 11:45:00,123.91,123.99,123.87,123.98,3149.0,119.3538,119.4308,119.3153,119.4212,3149.0
2022-08-10 11:50:00,123.91,123.98,123.9,123.98,2418.0,119.3538,119.4212,119.3442,119.4212,2418.0
2022-08-10 11:55:00,124.07,124.07,124.01,124.03,6061.0,119.5079,119.5079,119.4501,119.4694,6061.0
2022-08-10 12:00:00,124.05,124.1,124.0,124.02,5690.0,119.4886,119.5368,119.4405,119.4597,5690.0
2022-08-10 12:05:00,124.03,124.03,123.91,123.99,9628.0,119.4694,119.4694,119.3538,119.4308,9628.0
2022-08-10 12:10:00,123.96,124.01,123.95,123.98,7102.0,119.4019,119.4501,119.3923,119.4212,7102.0
2022-08-10 12:15:00,123.94,123.94,123.75,123.75,5391.0,119.3827,119.3827,119.1997,119.1997,5391.0
2022-08-10 12:20:00,123.73,123.77,123.65,123.73,11115.0,119.1804,119.2189,119.1033,119.1804,11115.0
2022-08-10 12:25:00,123.72,123.79,123.7,123.79,2726.0,119.1708,119.2382,119.1515,119.2382,2726.0
2022-08-10 12:30:00,123.78,123.82,123.77,123.82,3668.0,119.2286,119.2671,119.2189,119.2671,3668.0
2022-08-10 12:35:00,123.81,123.84,123.81,123.82,2396.0,119.2575,119.2864,119.2575,119.2671,2396.0
2022-08-10 12:40:00,123.84,123.86,123.78,123.82,6716.0,119.2864,119.3056,119.2286,119.2671,6716.0
2022-08-10 12:45:00,123.81,123.81,123.74,123.74,1532.0,119.2575,119.2575,119.19,119.19,1532.0
2022-08-10 12:50:00,123.78,123.79,123.73,123.79,10114.0,119.2286,119.2382,119.1804,119.2382,10114.0
2022-08-10 12:55:00,123.82,123.83,123.77,123.83,4816.0,119.2671,119.2767,119.2189,119.2767,4816.0
2022-08-10 13:00:00,123.84,123.85,123.75,123.79,6476.0,119.2864,119.296,119.1997,119.2382,6476.0
2022-08-10 13:05:00,123.79,123.87,123.79,123.87,5340.0,119.2382,119.3153,119.2382,119.3153,5340.0
2022-08-10 13:10:00,123.85,123.91,123.85,123.87,3504.0,119.296,119.3538,119.296,119.3153,3504.0
2022-08-10 13:15:00,123.89,123.9,123.87,123.89,1920.0,119.3345,119.3442,119.3153,119.3345,1920.0
2022-08-10 13:20:00,123.88,123.92,123.85,123.92,9695.0,119.3249,119.3634,119.296,119.3634,9695.0
2022-08-10 13:25:00,123.93,123.94,123.8,123.8,17280.0,119.3731,119.3827,119.2478,119.2478,17280.0
2022-08-10 13:30:00,123.82,123.85,123.7,123.8,7328.0,119.2671,119.296,119.1515,119.2478,7328.0
2022-08-10 13:35:00,123.83,123.83,123.77,123.81,5712.0,119.2767,119.2767,119.2189,119.2575,5712.0
2022-08-10 13:40:00,123.83,123.87,123.82,123.85,4300.0,119.2767,119.3153,119.2671,119.296,4300.0
2022-08-10 13:45:00,123.88,124.0,123.86,123.99,5300.0,119.3249,119.4405,119.3056,119.4308,5300.0
2022-08-10 13:50:00,123.99,124.0,123.96,123.97,3512.0,119.4308,119.4405,119.4019,119.4116,3512.0
2022-08-10 13:55:00,123.96,124.01,123.87,123.9,18628.0,119.4019,119.4501,119.3153,119.3442,18628.0
2022-08-10 14:00:00,123.9,123.94,123.86,123.94,8425.0,119.3442,119.3827,119.3056,119.3827,8425.0
2022-08-10 14:05:00,123.94,123.95,123.85,123.86,4220.0,119.3827,119.3923,119.296,119.3056,4220.0
2022-08-10 14:10:00,123.88,123.9,123.79,123.79,2698.0,119.3249,119.3442,119.2382,119.2382,2698.0
2022-08-10 14:15:00,123.81,123.83,123.78,123.78,2257.0,119.2575,119.2767,119.2286,119.2286,2257.0
2022-08-10 14:20:00,123.78,123.81,123.78,123.79,2445.0,119.2286,119.2575,119.2286,119.2382,2445.0
2022-08-10 14:25:00,123.78,123.81,123.77,123.78,9177.0,119.2286,119.2575,119.2189,119.2286,9177.0
2022-08-10 14:30:00,123.78,123.81,123.69,123.8,9108.0,119.2286,119.2575,119.1419,119.2478,9108.0
2022-08-10 14:35:00,123.84,123.85,123.78,123.78,4040.0,119.2864,119.296,119.2286,119.2286,4040.0
2022-08-10 14:40:00,123.81,123.85,123.81,123.82,8010.0,119.2575,119.296,119.2575,119.2671,8010.0
2022-08-10 14:45:00,123.81,123.81,123.71,123.71,12555.0,119.2575,119.2575,119.1611,119.1611,12555.0
2022-08-10 14:50:00,123.7,123.75,123.69,123.71,2602.0,119.1515,119.1997,119.1419,119.1611,2602.0
2022-08-10 14:55:00,123.69,123.69,123.64,123.65,3293.0,119.1419,119.1419,119.0937,119.1033,3293.0
2022-08-10 15:00:00,123.6,123.71,123.6,123.7,4367.0,119.0552,119.1611,119.0552,119.1515,4367.0
2022-08-10 15:05:00,123.72,123.72,123.61,123.64,3386.0,119.1708,119.1708,119.0648,119.0937,3386.0
2022-08-10 15:10:00,123.64,123.73,123.63,123.73,16433.0,119.0937,119.1804,119.0841,119.1804,16433.0
2022-08-10 15:15:00,123.7,123.77,123.69,123.75,5723.0,119.1515,119.2189,119.1419,119.1997,5723.0
2022-08-10 15:20:00,123.76,123.83,123.74,123.83,4448.0,119.2093,119.2767,119.19,119.2767,4448.0
2022-08-10 15:25:00,123.83,123.9,123.82,123.88,2294.0,119.2767,119.3442,119.2671,119.3249,2294.0
2022-08-10 15:30:00,123.88,123.88,123.82,123.87,7652.0,119.3249,119.3249,119.2671,119.3153,7652.0
2022-08-10 15:35:00,123.89,124.05,123.87,124.03,9031.0,119.3345,119.4886,119.3153,119.4694,9031.0
2022-08-10 15:40:00,124.03,124.12,123.99,124.12,23761.0,119.4694,119.5561,119.4308,119.5561,23761.0
2022-08-10 15:45:00,124.13,124.16,124.02,124.05,9555.0,119.5657,119.5946,119.4597,119.4886,9555.0
2022-08-10 15:50:00,124.0,124.09,123.94,124.05,13170.0,119.4405,119.5272,119.3827,119.4886,13170.0
2022-08-10 15:55:00,124.03,124.1,123.99,124.09,23758.0,119.4694,119.5368,119.4308,119.5272,23758.0
2022-08-11 09:30:00,124.79,124.84,124.63,124.63,28467.0,120.2014,120.2496,120.0473,120.0473,28467.0
2022-08-11 09:35:00,124.58,124.7,124.57,124.69,4384.0,119.9992,120.1147,119.9895,120.1051,4384.0
2022-08-11 09:40:00,124.68,124.9,124.68,124.8,4734.0,120.0955,120.3074,120.0955,120.2111,4734.0
2022-08-11 09:45:00,124.73,125.02,124.73,124.93,20372.0,120.1436,120.423,120.1436,120.3363,20372.0
2022-08-11 09:50:00,124.93,124.98,124.9,124.98,3045.0,120.3363,120.3844,120.3074,120.3844,3045.0
2022-08-11 09:55:00,124.93,125.01,124.92,125.0,2102.0,120.3363,120.4133,120.3266,120.4037,2102.0
2022-08-11 10:00:00,125.0,125.16,125.0,125.16,11203.0,120.4037,120.5578,120.4037,120.5578,11203.0
2022-08-11 10:05:00,125.2,125.25,125.17,125.23,6499.0,120.5964,120.6445,120.5675,120.6252,6499.0
2022-08-11 10:10:00,125.29,125.36,125.26,125.35,2000.0,120.683,120.7505,120.6541,120.7408,2000.0
2022-08-11 10:15:00,125.37,125.5,125.37,125.5,6891.0,120.7601,120.8853,120.7601,120.8853,6891.0
2022-08-11 10:20:00,125.48,125.48,125.3,125.3,2948.0,120.8661,120.8661,120.6927,120.6927,2948.0
2022-08-11 10:25:00,125.32,125.32,125.23,125.23,2126.0,120.7119,120.7119,120.6252,120.6252,2126.0
2022-08-11 10:30:00,125.26,125.36,125.25,125.3,18244.0,120.6541,120.7505,120.6445,120.6927,18244.0
2022-08-11 10:35:00,125.37,125.45,125.36,125.37,3950.0,120.7601,120.8372,120.7505,120.7601,3950.0
2022-08-11 10:40:00,125.27,125.27,125.13,125.24,1231.0,120.6638,120.6638,120.5289,120.6349,1231.0
2022-08-11 10:45:00,125.15,125.15,125.01,125.06,1776.0,120.5482,120.5482,120.4133,120.4615,1776.0
2022-08-11 10:50:00,125.07,125.18,125.07,125.18,5881.0,120.4711,120.5771,120.4711,120.5771,5881.0
2022-08-11 10:55:00,125.1,125.1,125.05,125.08,4958.0,120.5,120.5,120.4519,120.4808,4958.0
2022-08-11 11:00:00,125.02,125.02,124.92,124.92,4462.0,120.423,120.423,120.3266,120.3266,4462.0
2022-08-11 11:05:00,124.89,124.91,124.51,124.53,10621.0,120.2978,120.317,119.9317,119.951,10621.0
2022-08-11 11:10:00,124.56,124.64,124.49,124.59,7219.0,119.9799,120.0569,119.9125,120.0088,7219.0
2022-08-11 11:15:00,124.63,124.66,124.35,124.35,3161.0,120.0473,120.0762,119.7776,119.7776,3161.0
2022-08-11 11:20:00,124.34,124.52,124.34,124.5,95452.0,119.768,119.9414,119.768,119.9221,95452.0
2022-08-11 11:25:00,124.5,124.55,124.45,124.54,2806.0,119.9221,119.9703,119.8739,119.9606,2806.0
2022-08-11 11:30:00,124.54,124.62,124.51,124.59,8026.0,119.9606,120.0377,119.9317,120.0088,8026.0
2022-08-11 11:35:00,124.47,124.49,124.44,124.47,640.0,119.8932,119.9125,119.8643,119.8932,640.0
2022-08-11 11:40:00,124.45,124.52,124.41,124.48,3210.0,119.8739,119.9414,119.8354,119.9028,3210.0
2022-08-11 11:45:00,124.45,124.45,124.29,124.32,3548.0,119.8739,119.8739,119.7198,119.7487,3548.0
2022-08-11 11:50:00,124.11,124.3,124.11,124.27,902.0,119.5464,119.7294,119.5464,119.7005,902.0
2022-08-11 11:55:00,124.29,124.32,124.23,124.28,3638.0,119.7198,119.7487,119.662,119.7102,3638.0
2022-08-11 12:00:00,124.29,124.35,124.26,124.29,2427.0,119.7198,119.7776,119.6909,119.7198,2427.0
2022-08-11 12:05:00,124.29,124.29,124.16,124.21,3225.0,119.7198,119.7198,119.5946,119.6428,3225.0
2022-08-11 12:10:00,124.18,124.19,124.09,124.16,1444.0,119.6139,119.6235,119.5272,119.5946,1444.0
2022-08-11 12:15:00,124.11,124.28,124.09,124.27,10668.0,119.5464,119.7102,119.5272,119.7005,10668.0
2022-08-11 12:20:00,124.15,124.24,124.11,124.2,3077.0,119.585,119.6717,119.5464,119.6331,3077.0
2022-08-11 12:25:00,124.15,124.31,124.15,124.31,1647.0,119.585,119.7391,119.585,119.7391,1647.0
2022-08-11 12:30:00,124.37,124.45,124.36,124.43,1831.0,119.7969,119.8739,119.7872,119.8547,1831.0
2022-08-11 12:35:00,124.42,124.43,124.35,124.35,1465.0,119.845,119.8547,119.7776,119.7776,1465.0
2022-08-11 12:40:00,124.36,124.38,124.33,124.37,13418.0,119.7872,119.8065,119.7583,119.7969,13418.0
2022-08-11 12:45:00,124.33,124.36,124.3,124.36,1460.0,119.7583,119.7872,119.7294,119.7872,1460.0
2022-08-11 12:50:00,124.33,124.43,124.33,124.43,2819.0,119.7583,119.8547,119.7583,119.8547,2819.0
2022-08-11 12:55:00,124.43,124.48,124.42,124.44,2845.0,119.8547,119.9028,119.845,119.8643,2845.0
2022-08-11 13:00:00,124.46,124.49,124.33,124.37,55795.0,119.8836,119.9125,119.7583,119.7969,55795.0
2022-08-11 13:05:00,124.37,124.45,124.33,124.37,5470.0,119.7969,119.8739,119.7583,119.7969,5470.0
2022-08-11 13:10:00,124.37,124.46,124.37,124.45,2830.0,119.7969,119.8836,119.7969,119.8739,2830.0
2022-08-11 13:15:00,124.46,124.63,124.45,124.61,11279.0,119.8836,120.0473,119.8739,120.028,11279.0
2022-08-11 13:20:00,124.61,124.65,124.57,124.61,4069.0,120.028,120.0666,119.9895,120.028,4069.0
2022-08-11 13:25:00,124.57,124.59,124.48,124.5,1547.0,119.9895,120.0088,119.9028,119.9221,1547.0
2022-08-11 13:30:00,124.5,124.53,124.4,124.4,20659.0,119.9221,119.951,119.8258,119.8258,20659.0
2022-08-11 13:35:00,124.39,124.48,124.39,124.48,5775.0,119.8161,119.9028,119.8161,119.9028,5775.0
2022-08-11 13:40:00,124.47,124.55,124.46,124.51,1426.0,119.8932,119.9703,119.8836,119.9317,1426.0
2022-08-11 13:45:00,124.44,124.47,124.36,124.38,3045.0,119.8643,119.8932,119.7872,119.8065,3045.0
2022-08-11 13:50:00,124.41,124.42,124.27,124.27,4961.0,119.8354,119.845,119.7005,119.7005,4961.0
2022-08-11 13:55:00,124.3,124.31,124.27,124.31,4028.0,119.7294,119.7391,119.7005,119.7391,4028.0
2022-08-11 14:00:00,124.3,124.3,124.11,124.14,3193.0,119.7294,119.7294,119.5464,119.5753,3193.0
2022-08-11 14:05:00,124.11,124.13,124.07,124.11,6157.0,119.5464,119.5657,119.5079,119.5464,6157.0
2022-08-11 14:10:00,124.1,124.12,123.97,124.01,8494.0,119.5368,119.5561,119.4116,119.4501,8494.0
2022-08-11 14:15:00,123.99,124.11,123.97,124.11,4375.0,119.4308,119.5464,119.4116,119.5464,4375.0
2022-08-11 14:20:00,124.1,124.1,124.0,124.1,3942.0,119.5368,119.5368,119.4405,119.5368,3942.0
2022-08-11 14:25:00,124.09,124.12,124.06,124.09,3044.0,119.5272,119.5561,119.4983,119.5272,3044.0
2022-08-11 14:30:00,124.07,124.09,123.91,123.94,8135.0,119.5079,119.5272,119.3538,119.3827,8135.0
2022-08-11 14:35:00,123.93,124.01,123.91,123.93,4744.0,119.3731,119.4501,119.3538,119.3731,4744.0
2022-08-11 14:40:00,123.94,123.96,123.83,123.88,24942.0,119.3827,119.4019,119.2767,119.3249,24942.0
2022-08-11 14:45:00,123.89,123.9,123.8,123.83,10280.0,119.3345,119.3442,119.2478,119.2767,10280.0
2022-08-11 14:50:00,123.81,123.81,123.57,123.58,3793.0,119.2575,119.2575,119.0263,119.0359,3793.0
2022-08-11 14:55:00,123.65,123.79,123.63,123.74,17984.0,119.1033,119.2382,119.0841,119.19,17984.0
2022-08-11 15:00:00,123.76,123.76,123.68,123.74,8583.0,119.2093,119.2093,119.1322,119.19,8583.0
2022-08-11 15:05:00,123.75,123.75,123.59,123.66,24679.0,119.1997,119.1997,119.0456,119.113,24679.0
2022-08-11 15:10:00,123.69,123.71,123.46,123.54,6894.0,119.1419,119.1611,118.9203,118.9974,6894.0
2022-08-11 15:15:00,123.57,123.7,123.53,123.64,9154.0,119.0263,119.1515,118.9878,119.0937,9154.0
2022-08-11 15:20:00,123.67,123.73,123.63,123.65,4112.0,119.1226,119.1804,119.0841,119.1033,4112.0
2022-08-11 15:25:00,123.66,123.74,123.63,123.74,7219.0,119.113,119.19,119.0841,119.19,7219.0
2022-08-11 15:30:00,123.74,123.84,123.69,123.82,3801.0,119.19,119.2864,119.1419,119.2671,3801.0
2022-08-11 15:35:00,123.8,123.8,123.62,123.62,7331.0,119.2478,119.2478,119.0744,119.0744,7331.0
2022-08-11 15:40:00,123.64,123.71,123.61,123.63,12315.0,119.0937,119.1611,119.0648,119.0841,12315.0
2022-08-11 15:45:00,123.62,123.62,123.52,123.57,9073.0,119.0744,119.0744,118.9781,119.0263,9073.0
2022-08-11 15:50:00,123.59,123.79,123.51,123.79,28597.0,119.0456,119.2382,118.9685,119.2382,28597.0
2022-08-11 15:55:00,123.78,123.79,123.63,123.73,23219.0,119.2286,119.2382,119.0841,119.1804,23219.0
2022-08-12 09:30:00,124.46,124.6,124.31,124.34,6460.0,119.8836,120.0184,119.7391,119.768,6460.0
2022-08-12 09:35:00,124.33,124.44,124.25,124.44,4093.0,119.7583,119.8643,119.6813,119.8643,4093.0
2022-08-12 09:40:00,124.56,124.69,124.56,124.69,6923.0,119.9799,120.1051,119.9799,120.1051,6923.0
2022-08-12 09:45:00,124.63,124.65,124.41,124.41,2337.0,120.0473,120.0666,119.8354,119.8354,2337.0
2022-08-12 09:50:00,124.48,124.69,124.48,124.59,3245.0,119.9028,120.1051,119.9028,120.0088,3245.0
2022-08-12 09:55:00,124.59,124.71,124.59,124.68,1217.0,120.0088,120.1244,120.0088,120.0955,1217.0
2022-08-12 10:00:00,124.68,124.68,124.2,124.41,24252.0,120.0955,120.0955,119.6331,119.8354,24252.0
2022-08-12 10:05:00,124.33,124.53,124.24,124.44,8804.0,119.7583,119.951,119.6717,119.8643,8804.0
2022-08-12 10:10:00,124.55,124.64,124.45,124.45,9354.0,119.9703,120.0569,119.8739,119.8739,9354.0
2022-08-12 10:15:00,124.51,124.69,124.51,124.69,3707.0,119.9317,120.1051,119.9317,120.1051,3707.0
2022-08-12 10:20:00,124.7,124.74,124.64,124.68,14294.0,120.1147,120.1533,120.0569,120.0955,14294.0
2022-08-12 10:25:00,124.63,124.66,124.56,124.63,2655.0,120.0473,120.0762,119.9799,120.0473,2655.0
2022-08-12 10:30:00,124.62,124.71,124.55,124.67,276805.0,120.0377,120.1244,119.9703,120.0858,276805.0
2022-08-12 10:35:00,124.61,124.71,124.48,124.49,9062.0,120.028,120.1244,119.9028,119.9125,9062.0
2022-08-12 10:40:00,124.48,124.5,124.39,124.48,11592.0,119.9028,119.9221,119.8161,119.9028,11592.0
2022-08-12 10:45:00,124.46,124.46,124.34,124.37,1511.0,119.8836,119.8836,119.768,119.7969,1511.0
2022-08-12 10:50:00,124.39,124.52,124.39,124.49,5272.0,119.8161,119.9414,119.8161,119.9125,5272.0
2022-08-12 10:55:00,124.5,124.54,124.46,124.54,3783.0,119.9221,119.9606,119.8836,119.9606,3783.0
2022-08-12 11:00:00,124.58,124.73,124.57,124.63,9152.0,119.9992,120.1436,119.9895,120.0473,9152.0
2022-08-12 11:05:00,124.65,124.69,124.57,124.58,1408.0,120.0666,120.1051,119.9895,119.9992,1408.0
2022-08-12 11:10:00,124.62,124.64,124.59,124.64,3324.0,120.0377,120.0569,120.0088,120.0569,3324.0
2022-08-12 11:15:00,124.66,124.82,124.66,124.81,3452.0,120.0762,120.2303,120.0762,120.2207,3452.0
2022-08-12 11:20:00,124.79,124.88,124.78,124.83,7606.0,120.2014,120.2881,120.1918,120.24,7606.0
2022-08-12 11:25:00,124.82,124.87,124.8,124.84,2596.0,120.2303,120.2785,120.2111,120.2496,2596.0
2022-08-12 11:30:00,124.83,124.83,124.78,124.82,1980.0,120.24,120.24,120.1918,120.2303,1980.0
2022-08-12 11:35:00,124.84,124.9,124.84,124.88,8034.0,120.2496,120.3074,120.2496,120.2881,8034.0
2022-08-12 11:40:00,124.8,124.84,124.76,124.79,7605.0,120.2111,120.2496,120.1725,120.2014,7605.0
2022-08-12 11:45:00,124.81,124.88,124.81,124.81,4159.0,120.2207,120.2881,120.2207,120.2207,4159.0
2022-08-12 11:50:00,124.82,124.85,124.8,124.82,1777.0,120.2303,120.2592,120.2111,120.2303,1777.0
2022-08-12 11:55:00,124.88,124.9,124.79,124.8,7050.0,120.2881,120.3074,120.2014,120.2111,7050.0
2022-08-12 12:00:00,124.82,124.93,124.81,124.93,3374.0,120.2303,120.3363,120.2207,120.3363,3374.0
2022-08-12 12:05:00,124.93,125.0,124.9,125.0,3927.0,120.3363,120.4037,120.3074,120.4037,3927.0
2022-08-12 12:10:00,125.0,125.03,124.97,124.99,2278.0,120.4037,120.4326,120.3748,120.3941,2278.0
2022-08-12 12:15:00,124.97,125.03,124.97,125.02,4268.0,120.3748,120.4326,120.3748,120.423,4268.0
2022-08-12 12:20:00,125.03,125.09,125.02,125.04,2529.0,120.4326,120.4904,120.423,120.4422,2529.0
2022-08-12 12:25:00,125.06,125.08,125.02,125.03,10739.0,120.4615,120.4808,120.423,120.4326,10739.0
2022-08-12 12:30:00,125.07,125.07,125.04,125.04,1335.0,120.4711,120.4711,120.4422,120.4422,1335.0
2022-08-12 12:35:00,125.06,125.11,125.05,125.07,4316.0,120.4615,120.5097,120.4519,120.4711,4316.0
2022-08-12 12:40:00,125.06,125.08,125.04,125.08,2350.0,120.4615,120.4808,120.4422,120.4808,2350.0
2022-08-12 12:45:00,125.11,125.13,125.1,125.11,3750.0,120.5097,120.5289,120.5,120.5097,3750.0
2022-08-12 12:50:00,125.12,125.12,125.07,125.07,11513.0,120.5193,120.5193,120.4711,120.4711,11513.0
2022-08-12 12:55:00,125.11,125.11,125.06,125.08,5707.0,120.5097,120.5097,120.4615,120.4808,5707.0
2022-08-12 13:00:00,125.09,125.11,125.04,125.09,8590.0,120.4904,120.5097,120.4422,120.4904,8590.0
2022-08-12 13:05:00,125.1,125.16,125.09,125.16,24602.0,120.5,120.5578,120.4904,120.5578,24602.0
2022-08-12 13:10:00,125.16,125.16,125.12,125.13,4477.0,120.5578,120.5578,120.5193,120.5289,4477.0
2022-08-12 13:15:00,125.13,125.18,125.11,125.16,6527.0,120.5289,120.5771,120.5097,120.5578,6527.0
2022-08-12 13:20:00,125.18,125.19,125.14,125.16,19173.0,120.5771,120.5867,120.5386,120.5578,19173.0
2022-08-12 13:25:00,125.16,125.17,125.13,125.13,5246.0,120.5578,120.5675,120.5289,120.5289,5246.0
2022-08-12 13:30:00,125.15,125.18,125.12,125.17,2695.0,120.5482,120.5771,120.5193,120.5675,2695.0
2022-08-12 13:35:00,125.17,125.17,125.12,125.13,88656.0,120.5675,120.5675,120.5193,120.5289,88656.0
2022-08-12 13:40:00,125.14,125.18,125.13,125.15,6064.0,120.5386,120.5771,120.5289,120.5482,6064.0
2022-08-12 13:45:00,125.14,125.16,125.13,125.15,1850.0,120.5386,120.5578,120.5289,120.5482,1850.0
2022-08-12 13:50:00,125.16,125.25,125.16,125.21,6939.0,120.5578,120.6445,120.5578,120.606,6939.0
2022-08-12 13:55:00,125.22,125.22,125.17,125.2,2130.0,120.6156,120.6156,120.5675,120.5964,2130.0
2022-08-12 14:00:00,125.2,125.24,125.19,125.22,19238.0,120.5964,120.6349,120.5867,120.6156,19238.0
2022-08-12 14:05:00,125.21,125.22,125.18,125.2,8043.0,120.606,120.6156,120.5771,120.5964,8043.0
2022-08-12 14:10:00,125.19,125.23,125.19,125.23,7136.0,120.5867,120.6252,120.5867,120.6252,7136.0
2022-08-12 14:15:00,125.23,125.29,125.22,125.23,21135.0,120.6252,120.683,120.6156,120.6252,21135.0
2022-08-12 14:20:00,125.26,125.26,125.22,125.24,8288.0,120.6541,120.6541,120.6156,120.6349,8288.0
2022-08-12 14:25:00,125.23,125.33,125.22,125.33,6233.0,120.6252,120.7216,120.6156,120.7216,6233.0
2022-08-12 14:30:00,125.33,125.49,125.33,125.48,10368.0,120.7216,120.8757,120.7216,120.8661,10368.0
2022-08-12 14:35:00,125.49,125.49,125.41,125.42,14342.0,120.8757,120.8757,120.7986,120.8083,14342.0
2022-08-12 14:40:00,125.43,125.47,125.41,125.47,7022.0,120.8179,120.8564,120.7986,120.8564,7022.0
2022-08-12 14:45:00,125.47,125.48,125.45,125.48,9964.0,120.8564,120.8661,120.8372,120.8661,9964.0
2022-08-12 14:50:00,125.48,125.5,125.42,125.45,140313.0,120.8661,120.8853,120.8083,120.8372,140313.0
2022-08-12 14:55:00,125.44,125.49,125.4,125.49,62484.0,120.8275,120.8757,120.789,120.8757,62484.0
2022-08-12 15:00:00,125.48,125.55,125.45,125.52,9903.0,120.8661,120.9335,120.8372,120.9046,9903.0
2022-08-12 15:05:00,125.52,125.61,125.51,125.59,7308.0,120.9046,120.9913,120.895,120.972,7308.0
2022-08-12 15:10:00,125.6,125.71,125.6,125.66,5204.0,120.9816,121.0876,120.9816,121.0394,5204.0
2022-08-12 15:15:00,125.65,125.72,125.64,125.7,11450.0,121.0298,121.0972,121.0202,121.078,11450.0
2022-08-12 15:20:00,125.69,125.69,125.58,125.61,4108.0,121.0683,121.0683,120.9624,120.9913,4108.0
2022-08-12 15:25:00,125.61,125.68,125.57,125.68,8375.0,120.9913,121.0587,120.9527,121.0587,8375.0
2022-08-12 15:30:00,125.67,125.7,125.59,125.6,34027.0,121.0491,121.078,120.972,120.9816,34027.0
2022-08-12 15:35:00,125.61,125.64,125.58,125.6,15121.0,120.9913,121.0202,120.9624,120.9816,15121.0
2022-08-12 15:40:00,125.61,125.71,125.6,125.7,7596.0,120.9913,121.0876,120.9816,121.078,7596.0
2022-08-12 15:45:00,125.69,125.69,125.6,125.67,17009.0,121.0683,121.0683,120.9816,121.0491,17009.0
2022-08-12 15:50:00,125.69,125.74,125.62,125.66,19398.0,121.0683,121.1165,121.0009,121.0394,19398.0
2022-08-12 15:55:00,125.65,125.82,125.63,125.77,12991.0,121.0298,121.1936,121.0105,121.1454,12991.0
2022-08-15 09:30:00,125.1,125.35,125.1,125.33,4713.0,120.5,120.7408,120.5,120.7216,4713.0
2022-08-15 09:35:00,125.39,125.39,125.38,125.39,300.0,120.7794,120.7794,120.7697,120.7794,300.0
2022-08-15 09:40:00,125.25,125.41,125.25,125.34,954.0,120.6445,120.7986,120.6445,120.7312,954.0
2022-08-15 09:45:00,125.37,125.5,125.36,125.42,3255.0,120.7601,120.8853,120.7505,120.8083,3255.0
2022-08-15 09:50:00,125.44,125.77,125.44,125.77,12842.0,120.8275,121.1454,120.8275,121.1454,12842.0
2022-08-15 09:55:00,125.78,125.94,125.78,125.86,4733.0,121.155,121.3091,121.155,121.2321,4733.0
2022-08-15 10:00:00,125.84,125.88,125.7,125.77,6836.0,121.2128,121.2513,121.078,121.1454,6836.0
2022-08-15 10:05:00,125.77,125.8,125.71,125.71,3987.0,121.1454,121.1743,121.0876,121.0876,3987.0
2022-08-15 10:10:00,125.7,125.7,125.55,125.56,6071.0,121.078,121.078,120.9335,120.9431,6071.0
2022-08-15 10:15:00,125.52,125.55,125.45,125.52,5277.0,120.9046,120.9335,120.8372,120.9046,5277.0
2022-08-15 10:20:00,125.45,125.47,125.36,125.4,3036.0,120.8372,120.8564,120.7505,120.789,3036.0
2022-08-15 10:25:00,125.38,125.53,125.38,125.53,98609.0,120.7697,120.9142,120.7697,120.9142,98609.0
2022-08-15 10:30:00,125.5,125.72,125.5,125.68,3087.0,120.8853,121.0972,120.8853,121.0587,3087.0
2022-08-15 10:35:00,125.71,125.71,125.6,125.62,2950.0,121.0876,121.0876,120.9816,121.0009,2950.0
2022-08-15 10:40:00,125.64,125.73,125.63,125.63,8040.0,121.0202,121.1069,121.0105,121.0105,8040.0
2022-08-15 10:45:00,125.62,125.65,125.54,125.54,4468.0,121.0009,121.0298,120.9239,120.9239,4468.0
2022-08-15 10:50:00,125.47,125.56,125.45,125.52,1681.0,120.8564,120.9431,120.8372,120.9046,1681.0
2022-08-15 10:55:00,125.49,125.5,125.4,125.44,3437.0,120.8757,120.8853,120.789,120.8275,3437.0
2022-08-15 11:00:00,125.41,125.48,125.35,125.44,1498.0,120.7986,120.8661,120.7408,120.8275,1498.0
2022-08-15 11:05:00,125.51,125.54,125.37,125.41,8582.0,120.895,120.9239,120.7601,120.7986,8582.0
2022-08-15 11:10:00,125.4,125.4,125.28,125.32,5601.0,120.789,120.789,120.6734,120.7119,5601.0
2022-08-15 11:15:00,125.35,125.43,125.34,125.42,56099.0,120.7408,120.8179,120.7312,120.8083,56099.0
2022-08-15 11:20:00,125.41,125.52,125.41,125.45,12001.0,120.7986,120.9046,120.7986,120.8372,12001.0
2022-08-15 11:25:00,125.47,125.51,125.46,125.48,2033.0,120.8564,120.895,120.8468,120.8661,2033.0
2022-08-15 11:30:00,125.52,125.58,125.52,125.55,6223.0,120.9046,120.9624,120.9046,120.9335,6223.0
2022-08-15 11:35:00,125.58,125.66,125.57,125.65,4194.0,120.9624,121.0394,120.9527,121.0298,4194.0
2022-08-15 11:40:00,125.65,125.75,125.65,125.75,787.0,121.0298,121.1261,121.0298,121.1261,787.0
2022-08-15 11:45:00,125.8,125.95,125.8,125.95,4008.0,121.1743,121.3188,121.1743,121.3188,4008.0
2022-08-15 11:50:00,125.98,126.04,125.96,126.03,4660.0,121.3477,121.4055,121.3284,121.3958,4660.0
2022-08-15 11:55:00,125.99,126.0,125.95,126.0,1176.0,121.3573,121.3669,121.3188,121.3669,1176.0
2022-08-15 12:00:00,126.0,126.03,125.96,126.03,24396.0,121.3669,121.3958,121.3284,121.3958,24396.0
2022-08-15 12:05:00,126.03,126.03,125.97,125.98,3148.0,121.3958,121.3958,121.338,121.3477,3148.0
2022-08-15 12:10:00,125.97,126.07,125.97,126.05,6700.0,121.338,121.4344,121.338,121.4151,6700.0
2022-08-15 12:15:00,126.05,126.13,126.02,126.02,43173.0,121.4151,121.4922,121.3862,121.3862,43173.0
2022-08-15 12:20:00,126.04,126.04,126.02,126.04,22664.0,121.4055,121.4055,121.3862,121.4055,22664.0
2022-08-15 12:25:00,126.03,126.09,126.03,126.09,2794.0,121.3958,121.4536,121.3958,121.4536,2794.0
2022-08-15 12:30:00,126.09,126.15,126.08,126.14,3399.0,121.4536,121.5114,121.444,121.5018,3399.0
2022-08-15 12:35:00,126.15,126.16,126.07,126.07,1222.0,121.5114,121.5211,121.4344,121.4344,1222.0
2022-08-15 12:40:00,126.09,126.09,126.08,126.08,531.0,121.4536,121.4536,121.444,121.444,531.0
2022-08-15 12:45:00,126.09,126.12,126.07,126.08,8971.0,121.4536,121.4825,121.4344,121.444,8971.0
2022-08-15 12:50:00,126.09,126.17,126.08,126.15,7769.0,121.4536,121.5307,121.444,121.5114,7769.0
2022-08-15 12:55:00,126.15,126.24,126.14,126.2,4569.0,121.5114,121.5981,121.5018,121.5596,4569.0
2022-08-15 13:00:00,126.21,126.21,126.14,126.14,1766.0,121.5692,121.5692,121.5018,121.5018,1766.0
2022-08-15 13:05:00,126.19,126.28,126.18,126.24,40397.0,121.5499,121.6366,121.5403,121.5981,40397.0
2022-08-15 13:10:00,126.23,126.25,126.19,126.19,1954.0,121.5885,121.6077,121.5499,121.5499,1954.0
2022-08-15 13:15:00,126.19,126.2,126.16,126.17,8505.0,121.5499,121.5596,121.5211,121.5307,8505.0
2022-08-15 13:20:00,126.07,126.16,126.07,126.15,1128.0,121.4344,121.5211,121.4344,121.5114,1128.0
2022-08-15 13:25:00,126.14,126.19,126.13,126.18,2545.0,121.5018,121.5499,121.4922,121.5403,2545.0
2022-08-15 13:30:00,126.17,126.17,126.09,126.1,23812.0,121.5307,121.5307,121.4536,121.4633,23812.0
2022-08-15 13:35:00,126.11,126.12,126.03,126.03,4914.0,121.4729,121.4825,121.3958,121.3958,4914.0
2022-08-15 13:40:00,126.01,126.02,126.0,126.01,1532.0,121.3766,121.3862,121.3669,121.3766,1532.0
2022-08-15 13:45:00,126.01,126.04,125.99,126.04,9722.0,121.3766,121.4055,121.3573,121.4055,9722.0
2022-08-15 13:50:00,126.05,126.08,126.03,126.05,13139.0,121.4151,121.444,121.3958,121.4151,13139.0
2022-08-15 13:55:00,126.06,126.1,126.05,126.1,4266.0,121.4247,121.4633,121.4151,121.4633,4266.0
2022-08-15 14:00:00,126.1,126.1,126.04,126.06,14604.0,121.4633,121.4633,121.4055,121.4247,14604.0
2022-08-15 14:05:00,126.06,126.1,126.02,126.04,3509.0,121.4247,121.4633,121.3862,121.4055,3509.0
2022-08-15 14:10:00,126.01,126.03,125.96,126.02,8221.0,121.3766,121.3958,121.3284,121.3862,8221.0
2022-08-15 14:15:00,126.04,126.12,126.03,126.12,1558.0,121.4055,121.4825,121.3958,121.4825,1558.0
2022-08-15 14:20:00,126.13,126.13,126.06,126.08,4909.0,121.4922,121.4922,121.4247,121.444,4909.0
2022-08-15 14:25:00,126.06,126.14,126.03,126.14,5121.0,121.4247,121.5018,121.3958,121.5018,5121.0
2022-08-15 14:30:00,126.14,126.22,126.1,126.2,5458.0,121.5018,121.5788,121.4633,121.5596,5458.0
2022-08-15 14:35:00,126.22,126.26,126.2,126.26,2596.0,121.5788,121.6174,121.5596,121.6174,2596.0
2022-08-15 14:40:00,126.25,126.25,126.23,126.24,1436.0,121.6077,121.6077,121.5885,121.5981,1436.0
2022-08-15 14:45:00,126.2,126.26,126.2,126.26,4467.0,121.5596,121.6174,121.5596,121.6174,4467.0
2022-08-15 14:50:00,126.27,126.27,126.21,126.21,1733.0,121.627,121.627,121.5692,121.5692,1733.0
2022-08-15 14:55:00,126.27,126.29,126.25,126.28,3370.0,121.627,121.6463,121.6077,121.6366,3370.0
2022-08-15 15:00:00,126.27,126.29,126.24,126.27,3141.0,121.627,121.6463,121.5981,121.627,3141.0
2022-08-15 15:05:00,126.26,126.28,126.21,126.23,2442.0,121.6174,121.6366,121.5692,121.5885,2442.0
2022-08-15 15:10:00,126.22,126.32,126.2,126.29,3554.0,121.5788,121.6752,121.5596,121.6463,3554.0
2022-08-15 15:15:00,126.32,126.36,126.3,126.34,8963.0,121.6752,121.7137,121.6559,121.6944,8963.0
2022-08-15 15:20:00,126.35,126.42,126.34,126.4,3506.0,121.7041,121.7715,121.6944,121.7522,3506.0
2022-08-15 15:25:00,126.41,126.41,126.34,126.36,4370.0,121.7619,121.7619,121.6944,121.7137,4370.0
2022-08-15 15:30:00,126.4,126.42,126.32,126.42,12402.0,121.7522,121.7715,121.6752,121.7715,12402.0
2022-08-15 15:35:00,126.39,126.41,126.36,126.41,4142.0,121.7426,121.7619,121.7137,121.7619,4142.0
2022-08-15 15:40:00,126.38,126.39,126.32,126.34,9946.0,121.733,121.7426,121.6752,121.6944,9946.0
2022-08-15 15:45:00,126.36,126.42,126.36,126.42,9275.0,121.7137,121.7715,121.7137,121.7715,9275.0
2022-08-15 15:50:00,126.45,126.47,126.26,126.29,14838.0,121.8004,121.8197,121.6174,121.6463,14838.0
2022-08-15 15:55:00,126.26,126.32,126.23,126.26,12244.0,121.6174,121.6752,121.5885,121.6174,12244.0
2022-08-16 09:30:00,126.16,126.24,125.99,126.22,17094.0,121.5211,121.5981,121.3573,121.5788,17094.0
2022-08-16 09:35:00,126.19,126.19,126.0,126.09,3292.0,121.5499,121.5499,121.3669,121.4536,3292.0
2022-08-16 09:40:00,126.08,126.11,126.02,126.05,9676.0,121.444,121.4729,121.3862,121.4151,9676.0
2022-08-16 09:45:00,126.06,126.08,125.95,125.95,1111.0,121.4247,121.444,121.3188,121.3188,1111.0
2022-08-16 09:50:00,125.9,125.95,125.84,125.94,1700.0,121.2706,121.3188,121.2128,121.3091,1700.0
2022-08-16 09:55:00,126.0,126.09,125.99,126.06,1056.0,121.3669,121.4536,121.3573,121.4247,1056.0
2022-08-16 10:00:00,125.99,125.99,125.71,125.89,10557.0,121.3573,121.3573,121.0876,121.261,10557.0
2022-08-16 10:05:00,125.91,125.95,125.88,125.89,3092.0,121.2802,121.3188,121.2513,121.261,3092.0
2022-08-16 10:10:00,126.0,126.1,126.0,126.0,2452.0,121.3669,121.4633,121.3669,121.3669,2452.0
2022-08-16 10:15:00,125.96,125.97,125.87,125.96,1470.0,121.3284,121.338,121.2417,121.3284,1470.0
2022-08-16 10:20:00,125.94,126.02,125.94,126.02,3535.0,121.3091,121.3862,121.3091,121.3862,3535.0
2022-08-16 10:25:00,125.89,125.91,125.82,125.85,1221.0,121.261,121.2802,121.1936,121.2225,1221.0
2022-08-16 10:30:00,125.78,125.78,125.52,125.52,5266.0,121.155,121.155,120.9046,120.9046,5266.0
2022-08-16 10:35:00,125.62,125.64,125.6,125.64,810.0,121.0009,121.0202,120.9816,121.0202,810.0
2022-08-16 10:40:00,125.61,125.78,125.61,125.78,3660.0,120.9913,121.155,120.9913,121.155,3660.0
2022-08-16 10:45:00,125.73,125.83,125.72,125.8,1076.0,121.1069,121.2032,121.0972,121.1743,1076.0
2022-08-16 10:50:00,125.8,125.86,125.79,125.79,2787.0,121.1743,121.2321,121.1647,121.1647,2787.0
2022-08-16 10:55:00,125.81,125.82,125.68,125.73,600.0,121.1839,121.1936,121.0587,121.1069,600.0
2022-08-16 11:00:00,125.78,125.82,125.72,125.73,4188.0,121.155,121.1936,121.0972,121.1069,4188.0
2022-08-16 11:05:00,125.74,125.85,125.74,125.85,8405.0,121.1165,121.2225,121.1165,121.2225,8405.0
2022-08-16 11:10:00,125.84,126.09,125.83,126.09,2077.0,121.2128,121.4536,121.2032,121.4536,2077.0
2022-08-16 11:15:00,126.1,126.18,126.08,126.16,2442.0,121.4633,121.5403,121.444,121.5211,2442.0
2022-08-16 11:20:00,126.21,126.21,126.11,126.14,6505.0,121.5692,121.5692,121.4729,121.5018,6505.0
2022-08-16 11:25:00,126.2,126.2,126.2,126.2,100.0,121.5596,121.5596,121.5596,121.5596,100.0
2022-08-16 11:30:00,126.23,126.41,126.23,126.35,4150.0,121.5885,121.7619,121.5885,121.7041,4150.0
2022-08-16 11:35:00,126.32,126.38,126.32,126.37,2579.0,121.6752,121.733,121.6752,121.7233,2579.0
2022-08-16 11:40:00,126.37,126.4,126.36,126.4,1289.0,121.7233,121.7522,121.7137,121.7522,1289.0
2022-08-16 11:45:00,126.39,126.48,126.35,126.45,3557.0,121.7426,121.8293,121.7041,121.8004,3557.0
2022-08-16 11:50:00,126.45,126.6,126.45,126.59,2210.0,121.8004,121.9449,121.8004,121.9352,2210.0
2022-08-16 11:55:00,126.59,126.67,126.59,126.64,4925.0,121.9352,122.0123,121.9352,121.9834,4925.0
2022-08-16 12:00:00,126.6,126.65,126.59,126.59,7869.0,121.9449,121.993,121.9352,121.9352,7869.0
2022-08-16 12:05:00,126.59,126.59,126.53,126.53,11533.0,121.9352,121.9352,121.8774,121.8774,11533.0
2022-08-16 12:10:00,126.53,126.65,126.53,126.65,15948.0,121.8774,121.993,121.8774,121.993,15948.0
2022-08-16 12:15:00,126.63,126.72,126.63,126.72,14479.0,121.9738,122.0605,121.9738,122.0605,14479.0
2022-08-16 12:20:00,126.67,126.68,126.59,126.65,1629.0,122.0123,122.0219,121.9352,121.993,1629.0
2022-08-16 12:25:00,126.65,126.65,126.57,126.58,7362.0,121.993,121.993,121.916,121.9256,7362.0
2022-08-16 12:30:00,126.57,126.63,126.55,126.62,4093.0,121.916,121.9738,121.8967,121.9641,4093.0
2022-08-16 12:35:00,126.61,126.63,126.59,126.59,3545.0,121.9545,121.9738,121.9352,121.9352,3545.0
2022-08-16 12:40:00,126.56,126.58,126.44,126.45,3145.0,121.9063,121.9256,121.7908,121.8004,3145.0
2022-08-16 12:45:00,126.48,126.51,126.46,126.51,2529.0,121.8293,121.8582,121.81,121.8582,2529.0
2022-08-16 12:50:00,126.48,126.53,126.46,126.53,3291.0,121.8293,121.8774,121.81,121.8774,3291.0
2022-08-16 12:55:00,126.51,126.54,126.5,126.5,10480.0,121.8582,121.8871,121.8486,121.8486,10480.0
2022-08-16 13:00:00,126.52,126.52,126.46,126.46,1422.0,121.8678,121.8678,121.81,121.81,1422.0
2022-08-16 13:05:00,126.53,126.61,126.51,126.61,12205.0,121.8774,121.9545,121.8582,121.9545,12205.0
2022-08-16 13:10:00,126.61,126.64,126.6,126.62,4175.0,121.9545,121.9834,121.9449,121.9641,4175.0
2022-08-16 13:15:00,126.62,126.66,126.61,126.63,2163.0,121.9641,122.0027,121.9545,121.9738,2163.0
2022-08-16 13:20:00,126.62,126.7,126.62,126.69,4510.0,121.9641,122.0412,121.9641,122.0316,4510.0
2022-08-16 13:25:00,126.71,126.71,126.67,126.67,7278.0,122.0508,122.0508,122.0123,122.0123,7278.0
2022-08-16 13:30:00,126.67,126.74,126.67,126.73,3864.0,122.0123,122.0797,122.0123,122.0701,3864.0
2022-08-16 13:35:00,126.74,126.89,126.74,126.88,14946.0,122.0797,122.2242,122.0797,122.2146,14946.0
2022-08-16 13:40:00,126.87,126.87,126.84,126.84,1563.0,122.2049,122.2049,122.176,122.176,1563.0
2022-08-16 13:45:00,126.89,126.9,126.86,126.89,2272.0,122.2242,122.2338,122.1953,122.2242,2272.0
2022-08-16 13:50:00,126.86,126.92,126.86,126.91,4831.0,122.1953,122.2531,122.1953,122.2435,4831.0
2022-08-16 13:55:00,126.9,126.93,126.87,126.92,2739.0,122.2338,122.2627,122.2049,122.2531,2739.0
2022-08-16 14:00:00,126.93,127.0,126.9,126.95,25392.0,122.2627,122.3302,122.2338,122.282,25392.0
2022-08-16 14:05:00,126.98,127.08,126.97,127.07,22869.0,122.3109,122.4072,122.3013,122.3976,22869.0
2022-08-16 14:10:00,127.07,127.14,127.06,127.07,1054.0,122.3976,122.465,122.388,122.3976,1054.0
2022-08-16 14:15:00,127.08,127.12,127.08,127.1,1965.0,122.4072,122.4458,122.4072,122.4265,1965.0
2022-08-16 14:20:00,127.11,127.11,127.06,127.06,390.0,122.4361,122.4361,122.388,122.388,390.0
2022-08-16 14:25:00,127.07,127.07,126.95,127.0,2703.0,122.3976,122.3976,122.282,122.3302,2703.0
2022-08-16 14:30:00,126.99,126.99,126.8,126.8,7253.0,122.3205,122.3205,122.1375,122.1375,7253.0
2022-08-16 14:35:00,126.8,126.82,126.49,126.5,3392.0,122.1375,122.1568,121.8389,121.8486,3392.0
2022-08-16 14:40:00,126.48,126.48,126.35,126.37,2705.0,121.8293,121.8293,121.7041,121.7233,2705.0
2022-08-16 14:45:00,126.37,126.37,126.05,126.13,6469.0,121.7233,121.7233,121.4151,121.4922,6469.0
2022-08-16 14:50:00,126.14,126.2,126.09,126.12,5966.0,121.5018,121.5596,121.4536,121.4825,5966.0
2022-08-16 14:55:00,126.18,126.34,126.18,126.33,5136.0,121.5403,121.6944,121.5403,121.6848,5136.0
2022-08-16 15:00:00,126.32,126.32,126.1,126.16,7878.0,121.6752,121.6752,121.4633,121.5211,7878.0
2022-08-16 15:05:00,126.11,126.31,126.1,126.25,10031.0,121.4729,121.6655,121.4633,121.6077,10031.0
2022-08-16 15:10:00,126.22,126.25,126.2,126.23,2252.0,121.5788,121.6077,121.5596,121.5885,2252.0
2022-08-16 15:15:00,126.21,126.29,126.2,126.25,4752.0,121.5692,121.6463,121.5596,121.6077,4752.0
2022-08-16 15:20:00,126.29,126.38,126.21,126.37,15703.0,121.6463,121.733,121.5692,121.7233,15703.0
2022-08-16 15:25:00,126.4,126.46,126.35,126.42,2560.0,121.7522,121.81,121.7041,121.7715,2560.0
2022-08-16 15:30:00,126.41,126.5,126.41,126.47,6090.0,121.7619,121.8486,121.7619,121.8197,6090.0
2022-08-16 15:35:00,126.51,126.53,126.44,126.44,5820.0,121.8582,121.8774,121.7908,121.7908,5820.0
2022-08-16 15:40:00,126.45,126.49,126.4,126.44,5400.0,121.8004,121.8389,121.7522,121.7908,5400.0
2022-08-16 15:45:00,126.47,126.66,126.47,126.63,5637.0,121.8197,122.0027,121.8197,121.9738,5637.0
2022-08-16 15:50:00,126.63,126.7,126.54,126.56,10305.0,121.9738,122.0412,121.8871,121.9063,10305.0
2022-08-16 15:55:00,126.54,126.54,126.45,126.49,6377.0,121.8871,121.8871,121.8004,121.8389,6377.0
2022-08-17 09:30:00,125.21,125.37,125.12,125.3,24402.0,120.606,120.7601,120.5193,120.6927,24402.0
2022-08-17 09:35:00,125.43,125.51,125.36,125.37,3840.0,120.8179,120.895,120.7505,120.7601,3840.0
2022-08-17 09:40:00,125.22,125.27,125.17,125.27,3200.0,120.6156,120.6638,120.5675,120.6638,3200.0
2022-08-17 09:45:00,125.28,125.36,125.23,125.28,3620.0,120.6734,120.7505,120.6252,120.6734,3620.0
2022-08-17 09:50:00,125.32,125.47,125.31,125.46,755.0,120.7119,120.8564,120.7023,120.8468,755.0
2022-08-17 09:55:00,125.6,125.6,125.57,125.57,564.0,120.9816,120.9816,120.9527,120.9527,564.0
2022-08-17 10:00:00,125.52,125.56,125.46,125.46,3077.0,120.9046,120.9431,120.8468,120.8468,3077.0
2022-08-17 10:05:00,125.53,125.72,125.52,125.52,5867.0,120.9142,121.0972,120.9046,120.9046,5867.0
2022-08-17 10:10:00,125.48,125.49,125.26,125.26,2131.0,120.8661,120.8757,120.6541,120.6541,2131.0
2022-08-17 10:15:00,125.3,125.42,125.29,125.42,7148.0,120.6927,120.8083,120.683,120.8083,7148.0
2022-08-17 10:20:00,125.48,125.48,125.45,125.45,897.0,120.8661,120.8661,120.8372,120.8372,897.0
2022-08-17 10:25:00,125.43,125.43,125.42,125.43,757.0,120.8179,120.8179,120.8083,120.8179,757.0
2022-08-17 10:30:00,125.43,125.43,125.31,125.36,3616.0,120.8179,120.8179,120.7023,120.7505,3616.0
2022-08-17 10:35:00,125.33,125.33,125.13,125.24,3999.0,120.7216,120.7216,120.5289,120.6349,3999.0
2022-08-17 10:40:00,125.26,125.35,125.25,125.32,31557.0,120.6541,120.7408,120.6445,120.7119,31557.0
2022-08-17 10:45:00,125.46,125.46,125.36,125.36,1915.0,120.8468,120.8468,120.7505,120.7505,1915.0
2022-08-17 10:50:00,125.22,125.23,125.01,125.01,5847.0,120.6156,120.6252,120.4133,120.4133,5847.0
2022-08-17 10:55:00,125.02,125.08,125.01,125.04,7731.0,120.423,120.4808,120.4133,120.4422,7731.0
2022-08-17 11:00:00,125.08,125.14,125.07,125.14,8763.0,120.4808,120.5386,120.4711,120.5386,8763.0
2022-08-17 11:05:00,125.11,125.15,125.06,125.13,1881.0,120.5097,120.5482,120.4615,120.5289,1881.0
2022-08-17 11:10:00,125.14,125.2,125.09,125.09,1521.0,120.5386,120.5964,120.4904,120.4904,1521.0
2022-08-17 11:15:00,125.03,125.19,125.0,125.18,1551.0,120.4326,120.5867,120.4037,120.5771,1551.0
2022-08-17 11:20:00,125.18,125.28,125.17,125.28,2087.0,120.5771,120.6734,120.5675,120.6734,2087.0
2022-08-17 11:25:00,125.3,125.3,125.2,125.24,10148.0,120.6927,120.6927,120.5964,120.6349,10148.0
2022-08-17 11:30:00,125.28,125.29,125.15,125.19,1397.0,120.6734,120.683,120.5482,120.5867,1397.0
2022-08-17 11:35:00,125.18,125.18,125.06,125.12,3500.0,120.5771,120.5771,120.4615,120.5193,3500.0
2022-08-17 11:40:00,125.11,125.11,124.9,124.9,800.0,120.5097,120.5097,120.3074,120.3074,800.0
2022-08-17 11:45:00,124.93,124.93,124.84,124.85,1503.0,120.3363,120.3363,120.2496,120.2592,1503.0
2022-08-17 11:50:00,124.87,124.91,124.83,124.89,500.0,120.2785,120.317,120.24,120.2978,500.0
2022-08-17 11:55:00,124.96,124.96,124.91,124.94,1200.0,120.3652,120.3652,120.317,120.3459,1200.0
2022-08-17 12:00:00,124.92,125.0,124.92,125.0,1092.0,120.3266,120.4037,120.3266,120.4037,1092.0
2022-08-17 12:05:00,125.08,125.12,125.0,125.0,2419.0,120.4808,120.5193,120.4037,120.4037,2419.0
2022-08-17 12:10:00,124.97,125.02,124.96,124.96,1140.0,120.3748,120.423,120.3652,120.3652,1140.0
2022-08-17 12:15:00,125.0,125.07,124.99,125.06,1360.0,120.4037,120.4711,120.3941,120.4615,1360.0
2022-08-17 12:20:00,125.1,125.17,125.1,125.17,872.0,120.5,120.5675,120.5,120.5675,872.0
2022-08-17 12:25:00,125.2,125.25,125.19,125.25,959.0,120.5964,120.6445,120.5867,120.6445,959.0
2022-08-17 12:30:00,125.24,125.27,125.21,125.27,4529.0,120.6349,120.6638,120.606,120.6638,4529.0
2022-08-17 12:35:00,125.27,125.42,125.26,125.39,8156.0,120.6638,120.8083,120.6541,120.7794,8156.0
2022-08-17 12:40:00,125.35,125.38,125.35,125.38,8145.0,120.7408,120.7697,120.7408,120.7697,8145.0
2022-08-17 12:45:00,125.38,125.39,125.38,125.39,655.0,120.7697,120.7794,120.7697,120.7794,655.0
2022-08-17 12:50:00,125.36,125.39,125.33,125.39,1733.0,120.7505,120.7794,120.7216,120.7794,1733.0
2022-08-17 12:55:00,125.38,125.4,125.35,125.4,686.0,120.7697,120.789,120.7408,120.789,686.0
2022-08-17 13:00:00,125.38,125.39,125.25,125.33,7418.0,120.7697,120.7794,120.6445,120.7216,7418.0
2022-08-17 13:05:00,125.39,125.43,125.31,125.31,3452.0,120.7794,120.8179,120.7023,120.7023,3452.0
2022-08-17 13:10:00,125.37,125.4,125.35,125.4,1562.0,120.7601,120.789,120.7408,120.789,1562.0
2022-08-17 13:15:00,125.41,125.41,125.33,125.33,5139.0,120.7986,120.7986,120.7216,120.7216,5139.0
2022-08-17 13:20:00,125.29,125.37,125.29,125.3,15208.0,120.683,120.7601,120.683,120.6927,15208.0
2022-08-17 13:25:00,125.3,125.46,125.3,125.46,6844.0,120.6927,120.8468,120.6927,120.8468,6844.0
2022-08-17 13:30:00,125.44,125.51,125.36,125.41,11421.0,120.8275,120.895,120.7505,120.7986,11421.0
2022-08-17 13:35:00,125.43,125.43,125.35,125.42,6607.0,120.8179,120.8179,120.7408,120.8083,6607.0
2022-08-17 13:40:00,125.46,125.5,125.46,125.48,455.0,120.8468,120.8853,120.8468,120.8661,455.0
2022-08-17 13:45:00,125.44,125.48,125.42,125.46,29931.0,120.8275,120.8661,120.8083,120.8468,29931.0
2022-08-17 13:50:00,125.46,125.54,125.45,125.49,17671.0,120.8468,120.9239,120.8372,120.8757,17671.0
2022-08-17 13:55:00,125.47,125.47,125.44,125.45,5017.0,120.8564,120.8564,120.8275,120.8372,5017.0
2022-08-17 14:00:00,125.46,125.96,125.38,125.71,46473.0,120.8468,121.3284,120.7697,121.0876,46473.0
2022-08-17 14:05:00,125.74,125.92,125.52,125.92,2176.0,121.1165,121.2899,120.9046,121.2899,2176.0
2022-08-17 14:10:00,125.83,126.1,125.81,126.1,5324.0,121.2032,121.4633,121.1839,121.4633,5324.0
2022-08-17 14:15:00,126.19,126.21,125.92,126.04,5115.0,121.5499,121.5692,121.2899,121.4055,5115.0
2022-08-17 14:20:00,126.03,126.03,125.9,125.9,3496.0,121.3958,121.3958,121.2706,121.2706,3496.0
2022-08-17 14:25:00,125.91,126.1,125.87,126.1,722.0,121.2802,121.4633,121.2417,121.4633,722.0
2022-08-17 14:30:00,126.09,126.18,126.01,126.15,2113.0,121.4536,121.5403,121.3766,121.5114,2113.0
2022-08-17 14:35:00,126.17,126.3,126.17,126.3,5945.0,121.5307,121.6559,121.5307,121.6559,5945.0
2022-08-17 14:40:00,126.21,126.21,126.03,126.08,7032.0,121.5692,121.5692,121.3958,121.444,7032.0
2022-08-17 14:45:00,126.02,126.05,125.89,125.98,2086.0,121.3862,121.4151,121.261,121.3477,2086.0
2022-08-17 14:50:00,125.98,125.98,125.84,125.86,1997.0,121.3477,121.3477,121.2128,121.2321,1997.0
2022-08-17 14:55:00,125.83,125.95,125.8,125.8,7239.0,121.2032,121.3188,121.1743,121.1743,7239.0
2022-08-17 15:00:00,125.8,125.94,125.8,125.92,5269.0,121.1743,121.3091,121.1743,121.2899,5269.0
2022-08-17 15:05:00,125.97,126.0,125.8,125.82,5757.0,121.338,121.3669,121.1743,121.1936,5757.0
2022-08-17 15:10:00,125.8,125.82,125.39,125.48,7948.0,121.1743,121.1936,120.7794,120.8661,7948.0
2022-08-17 15:15:00,125.54,125.54,125.44,125.48,8419.0,120.9239,120.9239,120.8275,120.8661,8419.0
2022-08-17 15:20:00,125.4,125.59,125.38,125.59,14776.0,120.789,120.972,120.7697,120.972,14776.0
2022-08-17 15:25:00,125.58,125.66,125.47,125.57,13359.0,120.9624,121.0394,120.8564,120.9527,13359.0
2022-08-17 15:30:00,125.53,125.58,125.48,125.54,23487.0,120.9142,120.9624,120.8661,120.9239,23487.0
2022-08-17 15:35:00,125.5,125.64,125.5,125.55,8529.0,120.8853,121.0202,120.8853,120.9335,8529.0
2022-08-17 15:40:00,125.58,125.66,125.57,125.61,6575.0,120.9624,121.0394,120.9527,120.9913,6575.0
2022-08-17 15:45:00,125.59,125.6,125.43,125.44,19193.0,120.972,120.9816,120.8179,120.8275,19193.0
2022-08-17 15:50:00,125.45,125.53,125.33,125.51,20086.0,120.8372,120.9142,120.7216,120.895,20086.0
2022-08-17 15:55:00,125.49,125.51,125.37,125.43,43410.0,120.8757,120.895,120.7601,120.8179,43410.0
2022-08-18 09:30:00,125.6,125.62,125.49,125.51,3142.0,120.9816,121.0009,120.8757,120.895,3142.0
2022-08-18 09:35:00,125.5,125.64,125.37,125.64,1086.0,120.8853,121.0202,120.7601,121.0202,1086.0
2022-08-18 09:40:00,125.55,125.57,125.5,125.56,939.0,120.9335,120.9527,120.8853,120.9431,939.0
2022-08-18 09:45:00,125.62,125.62,125.36,125.36,5176.0,121.0009,121.0009,120.7505,120.7505,5176.0
2022-08-18 09:50:00,125.36,125.56,125.36,125.52,3153.0,120.7505,120.9431,120.7505,120.9046,3153.0
2022-08-18 09:55:00,125.52,125.54,125.43,125.44,3529.0,120.9046,120.9239,120.8179,120.8275,3529.0
2022-08-18 10:00:00,125.4,125.45,125.31,125.45,5762.0,120.789,120.8372,120.7023,120.8372,5762.0
2022-08-18 10:05:00,125.45,125.55,125.4,125.49,2723.0,120.8372,120.9335,120.789,120.8757,2723.0
2022-08-18 10:10:00,125.48,125.51,125.4,125.51,1124.0,120.8661,120.895,120.789,120.895,1124.0
2022-08-18 10:15:00,125.46,125.56,125.46,125.56,971.0,120.8468,120.9431,120.8468,120.9431,971.0
2022-08-18 10:20:00,125.53,125.65,125.53,125.57,7190.0,120.9142,121.0298,120.9142,120.9527,7190.0
2022-08-18 10:25:00,125.56,125.57,125.52,125.54,2185.0,120.9431,120.9527,120.9046,120.9239,2185.0
2022-08-18 10:30:00,125.56,125.56,125.42,125.51,4413.0,120.9431,120.9431,120.8083,120.895,4413.0
2022-08-18 10:35:00,125.54,125.62,125.5,125.61,4648.0,120.9239,121.0009,120.8853,120.9913,4648.0
2022-08-18 10:40:00,125.63,125.8,125.62,125.75,20057.0,121.0105,121.1743,121.0009,121.1261,20057.0
2022-08-18 10:45:00,125.76,125.87,125.75,125.87,1853.0,121.1358,121.2417,121.1261,121.2417,1853.0
2022-08-18 10:50:00,125.91,125.91,125.77,125.77,1498.0,121.2802,121.2802,121.1454,121.1454,1498.0
2022-08-18 10:55:00,125.79,125.79,125.71,125.71,1538.0,121.1647,121.1647,121.0876,121.0876,1538.0
2022-08-18 11:00:00,125.79,125.8,125.67,125.67,982.0,121.1647,121.1743,121.0491,121.0491,982.0
2022-08-18 11:05:00,125.63,125.65,125.6,125.65,2001.0,121.0105,121.0298,120.9816,121.0298,2001.0
2022-08-18 11:10:00,125.72,125.8,125.72,125.79,2014.0,121.0972,121.1743,121.0972,121.1647,2014.0
2022-08-18 11:15:00,125.85,125.9,125.75,125.76,4576.0,121.2225,121.2706,121.1261,121.1358,4576.0
2022-08-18 11:20:00,125.77,125.93,125.77,125.93,1935.0,121.1454,121.2995,121.1454,121.2995,1935.0
2022-08-18 11:25:00,125.87,125.88,125.86,125.86,493.0,121.2417,121.2513,121.2321,121.2321,493.0
2022-08-18 11:30:00,126.03,126.03,126.0,126.0,584.0,121.3958,121.3958,121.3669,121.3669,584.0
2022-08-18 11:35:00,125.97,126.07,125.97,126.05,3086.0,121.338,121.4344,121.338,121.4151,3086.0
2022-08-18 11:40:00,126.03,126.11,126.0,126.02,1378.0,121.3958,121.4729,121.3669,121.3862,1378.0
2022-08-18 11:45:00,126.06,126.11,126.05,126.09,5978.0,121.4247,121.4729,121.4151,121.4536,5978.0
2022-08-18 11:50:00,126.1,126.15,126.04,126.09,30096.0,121.4633,121.5114,121.4055,121.4536,30096.0
2022-08-18 11:55:00,126.09,126.15,126.02,126.02,3877.0,121.4536,121.5114,121.3862,121.3862,3877.0
2022-08-18 12:00:00,126.01,126.07,125.98,126.05,3276.0,121.3766,121.4344,121.3477,121.4151,3276.0
2022-08-18 12:05:00,126.04,126.07,125.98,125.98,2653.0,121.4055,121.4344,121.3477,121.3477,2653.0
2022-08-18 12:10:00,125.99,126.01,125.93,125.94,4340.0,121.3573,121.3766,121.2995,121.3091,4340.0
2022-08-18 12:15:00,125.98,125.98,125.92,125.93,1163.0,121.3477,121.3477,121.2899,121.2995,1163.0
2022-08-18 12:20:00,125.93,125.93,125.67,125.7,5924.0,121.2995,121.2995,121.0491,121.078,5924.0
2022-08-18 12:25:00,125.66,125.72,125.64,125.64,4696.0,121.0394,121.0972,121.0202,121.0202,4696.0
2022-08-18 12:30:00,125.63,125.68,125.59,125.68,1979.0,121.0105,121.0587,120.972,121.0587,1979.0
2022-08-18 12:35:00,125.68,125.68,125.59,125.62,2956.0,121.0587,121.0587,120.972,121.0009,2956.0
2022-08-18 12:40:00,125.64,125.65,125.5,125.5,3035.0,121.0202,121.0298,120.8853,120.8853,3035.0
2022-08-18 12:45:00,125.49,125.62,125.49,125.62,407.0,120.8757,121.0009,120.8757,121.0009,407.0
2022-08-18 12:50:00,125.62,125.63,125.58,125.6,2673.0,121.0009,121.0105,120.9624,120.9816,2673.0
2022-08-18 12:55:00,125.62,125.63,125.57,125.63,2782.0,121.0009,121.0105,120.9527,121.0105,2782.0
2022-08-18 13:00:00,125.57,125.64,125.57,125.57,4087.0,120.9527,121.0202,120.9527,120.9527,4087.0
2022-08-18 13:05:00,125.65,125.78,125.64,125.78,5864.0,121.0298,121.155,121.0202,121.155,5864.0
2022-08-18 13:10:00,125.77,125.85,125.75,125.75,7874.0,121.1454,121.2225,121.1261,121.1261,7874.0
2022-08-18 13:15:00,125.69,125.72,125.67,125.68,15318.0,121.0683,121.0972,121.0491,121.0587,15318.0
2022-08-18 13:20:00,125.84,125.86,125.8,125.83,7654.0,121.2128,121.2321,121.1743,121.2032,7654.0
2022-08-18 13:25:00,125.79,125.84,125.79,125.84,765.0,121.1647,121.2128,121.1647,121.2128,765.0
2022-08-18 13:30:00,125.85,125.87,125.84,125.86,898.0,121.2225,121.2417,121.2128,121.2321,898.0
2022-08-18 13:35:00,125.86,125.93,125.85,125.91,1524.0,121.2321,121.2995,121.2225,121.2802,1524.0
2022-08-18 13:40:00,125.94,125.94,125.92,125.92,318.0,121.3091,121.3091,121.2899,121.2899,318.0
2022-08-18 13:45:00,125.9,125.91,125.87,125.88,1428.0,121.2706,121.2802,121.2417,121.2513,1428.0
2022-08-18 13:50:00,125.89,125.92,125.89,125.91,3181.0,121.261,121.2899,121.261,121.2802,3181.0
2022-08-18 13:55:00,125.85,125.87,125.81,125.83,1666.0,121.2225,121.2417,121.1839,121.2032,1666.0
2022-08-18 14:00:00,125.82,125.86,125.76,125.85,1860.0,121.1936,121.2321,121.1358,121.2225,1860.0
2022-08-18 14:05:00,125.8,125.95,125.8,125.94,4301.0,121.1743,121.3188,121.1743,121.3091,4301.0
2022-08-18 14:10:00,125.94,125.96,125.91,125.92,11553.0,121.3091,121.3284,121.2802,121.2899,11553.0
2022-08-18 14:15:00,125.94,126.0,125.94,125.99,4926.0,121.3091,121.3669,121.3091,121.3573,4926.0
2022-08-18 14:20:00,125.98,125.98,125.91,125.97,2137.0,121.3477,121.3477,121.2802,121.338,2137.0
2022-08-18 14:25:00,125.94,125.97,125.92,125.95,1992.0,121.3091,121.338,121.2899,121.3188,1992.0
2022-08-18 14:30:00,125.91,125.91,125.81,125.85,10087.0,121.2802,121.2802,121.1839,121.2225,10087.0
2022-08-18 14:35:00,125.86,125.86,125.82,125.85,11735.0,121.2321,121.2321,121.1936,121.2225,11735.0
2022-08-18 14:40:00,125.83,125.92,125.82,125.91,4310.0,121.2032,121.2899,121.1936,121.2802,4310.0
2022-08-18 14:45:00,125.89,125.9,125.84,125.87,4407.0,121.261,121.2706,121.2128,121.2417,4407.0
2022-08-18 14:50:00,125.86,126.05,125.86,126.05,2867.0,121.2321,121.4151,121.2321,121.4151,2867.0
2022-08-18 14:55:00,126.02,126.07,125.99,126.0,3615.0,121.3862,121.4344,121.3573,121.3669,3615.0
2022-08-18 15:00:00,126.01,126.06,125.99,126.03,1637.0,121.3766,121.4247,121.3573,121.3958,1637.0
2022-08-18 15:05:00,126.07,126.09,126.02,126.03,5245.0,121.4344,121.4536,121.3862,121.3958,5245.0
2022-08-18 15:10:00,126.06,126.14,126.04,126.12,2444.0,121.4247,121.5018,121.4055,121.4825,2444.0
2022-08-18 15:15:00,126.14,126.24,126.12,126.24,11172.0,121.5018,121.5981,121.4825,121.5981,11172.0
2022-08-18 15:20:00,126.24,126.25,126.12,126.24,3928.0,121.5981,121.6077,121.4825,121.5981,3928.0
2022-08-18 15:25:00,126.21,126.22,126.19,126.22,3970.0,121.5692,121.5788,121.5499,121.5788,3970.0
2022-08-18 15:30:00,126.23,126.28,126.17,126.28,18025.0,121.5885,121.6366,121.5307,121.6366,18025.0
2022-08-18 15:35:00,126.27,126.3,126.22,126.26,15261.0,121.627,121.6559,121.5788,121.6174,15261.0
2022-08-18 15:40:00,126.25,126.27,126.2,126.23,41262.0,121.6077,121.627,121.5596,121.5885,41262.0
2022-08-18 15:45:00,126.23,126.26,126.14,126.19,20653.0,121.5885,121.6174,121.5018,121.5499,20653.0
2022-08-18 15:50:00,126.14,126.14,125.91,125.94,55515.0,121.5018,121.5018,121.2802,121.3091,55515.0
2022-08-18 15:55:00,125.93,126.04,125.87,126.04,60664.0,121.2995,121.4055,121.2417,121.4055,60664.0
2022-08-19 09:30:00,124.95,125.16,124.92,125.02,50615.0,120.3555,120.5578,120.3266,120.423,50615.0
2022-08-19 09:35:00,125.03,125.17,124.94,124.97,7374.0,120.4326,120.5675,120.3459,120.3748,7374.0
2022-08-19 09:40:00,125.04,125.04,124.76,124.77,2580.0,120.4422,120.4422,120.1725,120.1822,2580.0
2022-08-19 09:45:00,124.73,124.76,124.61,124.65,2843.0,120.1436,120.1725,120.028,120.0666,2843.0
2022-08-19 09:50:00,124.62,124.62,124.49,124.5,3430.0,120.0377,120.0377,119.9125,119.9221,3430.0
2022-08-19 09:55:00,124.42,124.54,124.36,124.45,10229.0,119.845,119.9606,119.7872,119.8739,10229.0
2022-08-19 10:00:00,124.37,124.52,124.37,124.46,4457.0,119.7969,119.9414,119.7969,119.8836,4457.0
2022-08-19 10:05:00,124.47,124.56,124.4,124.4,2764.0,119.8932,119.9799,119.8258,119.8258,2764.0
2022-08-19 10:10:00,124.44,124.47,124.31,124.31,2070.0,119.8643,119.8932,119.7391,119.7391,2070.0
2022-08-19 10:15:00,124.39,124.41,124.33,124.41,603.0,119.8161,119.8354,119.7583,119.8354,603.0
2022-08-19 10:20:00,124.4,124.5,124.3,124.3,5120.0,119.8258,119.9221,119.7294,119.7294,5120.0
2022-08-19 10:25:00,124.36,124.36,124.31,124.33,3154.0,119.7872,119.7872,119.7391,119.7583,3154.0
2022-08-19 10:30:00,124.46,124.52,124.43,124.43,3496.0,119.8836,119.9414,119.8547,119.8547,3496.0
2022-08-19 10:35:00,124.44,124.47,124.39,124.43,4493.0,119.8643,119.8932,119.8161,119.8547,4493.0
2022-08-19 10:40:00,124.44,124.5,124.39,124.49,2111.0,119.8643,119.9221,119.8161,119.9125,2111.0
2022-08-19 10:45:00,124.49,124.55,124.49,124.53,2241.0,119.9125,119.9703,119.9125,119.951,2241.0
2022-08-19 10:50:00,124.43,124.44,124.34,124.39,2527.0,119.8547,119.8643,119.768,119.8161,2527.0
2022-08-19 10:55:00,124.44,124.44,124.26,124.26,1589.0,119.8643,119.8643,119.6909,119.6909,1589.0
2022-08-19 11:00:00,124.27,124.32,124.21,124.23,3205.0,119.7005,119.7487,119.6428,119.662,3205.0
2022-08-19 11:05:00,124.23,124.25,124.08,124.08,12422.0,119.662,119.6813,119.5175,119.5175,12422.0
2022-08-19 11:10:00,124.07,124.13,124.04,124.1,1187.0,119.5079,119.5657,119.479,119.5368,1187.0
2022-08-19 11:15:00,124.17,124.17,124.12,124.12,227.0,119.6042,119.6042,119.5561,119.5561,227.0
2022-08-19 11:20:00,124.14,124.15,124.12,124.15,5011.0,119.5753,119.585,119.5561,119.585,5011.0
2022-08-19 11:25:00,124.13,124.21,124.1,124.2,2330.0,119.5657,119.6428,119.5368,119.6331,2330.0
2022-08-19 11:30:00,124.21,124.21,124.08,124.15,2262.0,119.6428,119.6428,119.5175,119.585,2262.0
2022-08-19 11:35:00,124.16,124.22,124.16,124.18,4125.0,119.5946,119.6524,119.5946,119.6139,4125.0
2022-08-19 11:40:00,124.26,124.28,124.24,124.25,728.0,119.6909,119.7102,119.6717,119.6813,728.0
2022-08-19 11:45:00,124.3,124.42,124.3,124.36,947.0,119.7294,119.845,119.7294,119.7872,947.0
2022-08-19 11:50:00,124.36,124.36,124.26,124.31,9976.0,119.7872,119.7872,119.6909,119.7391,9976.0
2022-08-19 11:55:00,124.25,124.29,124.24,124.24,900.0,119.6813,119.7198,119.6717,119.6717,900.0
2022-08-19 12:00:00,124.22,124.23,124.13,124.18,12916.0,119.6524,119.662,119.5657,119.6139,12916.0
2022-08-19 12:05:00,124.18,124.19,124.13,124.14,17276.0,119.6139,119.6235,119.5657,119.5753,17276.0
2022-08-19 12:10:00,124.14,124.28,124.14,124.26,21633.0,119.5753,119.7102,119.5753,119.6909,21633.0
2022-08-19 12:15:00,124.27,124.34,124.26,124.31,3660.0,119.7005,119.768,119.6909,119.7391,3660.0
2022-08-19 12:20:00,124.32,124.36,124.28,124.29,5251.0,119.7487,119.7872,119.7102,119.7198,5251.0
2022-08-19 12:25:00,124.28,124.29,124.2,124.24,9468.0,119.7102,119.7198,119.6331,119.6717,9468.0
2022-08-19 12:30:00,124.22,124.29,124.17,124.29,1612.0,119.6524,119.7198,119.6042,119.7198,1612.0
2022-08-19 12:35:00,124.28,124.46,124.28,124.45,9803.0,119.7102,119.8836,119.7102,119.8739,9803.0
2022-08-19 12:40:00,124.38,124.38,124.38,124.38,100.0,119.8065,119.8065,119.8065,119.8065,100.0
2022-08-19 12:45:00,124.44,124.49,124.38,124.38,3438.0,119.8643,119.9125,119.8065,119.8065,3438.0
2022-08-19 12:50:00,124.42,124.45,124.4,124.45,3615.0,119.845,119.8739,119.8258,119.8739,3615.0
2022-08-19 12:55:00,124.48,124.54,124.46,124.47,5966.0,119.9028,119.9606,119.8836,119.8932,5966.0
2022-08-19 13:00:00,124.45,124.54,124.45,124.54,2728.0,119.8739,119.9606,119.8739,119.9606,2728.0
2022-08-19 13:05:00,124.53,124.53,124.43,124.45,7464.0,119.951,119.951,119.8547,119.8739,7464.0
2022-08-19 13:10:00,124.45,124.48,124.38,124.38,1086.0,119.8739,119.9028,119.8065,119.8065,1086.0
2022-08-19 13:15:00,124.39,124.43,124.37,124.38,2732.0,119.8161,119.8547,119.7969,119.8065,2732.0
2022-08-19 13:20:00,124.35,124.35,124.33,124.34,957.0,119.7776,119.7776,119.7583,119.768,957.0
2022-08-19 13:25:00,124.32,124.32,124.26,124.29,5791.0,119.7487,119.7487,119.6909,119.7198,5791.0
2022-08-19 13:30:00,124.24,124.24,124.08,124.13,4106.0,119.6717,119.6717,119.5175,119.5657,4106.0
2022-08-19 13:35:00,124.12,124.12,124.07,124.09,3806.0,119.5561,119.5561,119.5079,119.5272,3806.0
2022-08-19 13:40:00,124.11,124.19,124.11,124.19,2198.0,119.5464,119.6235,119.5464,119.6235,2198.0
2022-08-19 13:45:00,124.18,124.21,124.16,124.18,3555.0,119.6139,119.6428,119.5946,119.6139,3555.0
2022-08-19 13:50:00,124.2,124.27,124.2,124.27,3280.0,119.6331,119.7005,119.6331,119.7005,3280.0
2022-08-19 13:55:00,124.27,124.33,124.27,124.31,3117.0,119.7005,119.7583,119.7005,119.7391,3117.0
2022-08-19 14:00:00,124.28,124.28,124.25,124.27,3860.0,119.7102,119.7102,119.6813,119.7005,3860.0
2022-08-19 14:05:00,124.29,124.29,124.23,124.26,8989.0,119.7198,119.7198,119.662,119.6909,8989.0
2022-08-19 14:10:00,124.25,124.25,124.1,124.1,4395.0,119.6813,119.6813,119.5368,119.5368,4395.0
2022-08-19 14:15:00,124.1,124.1,124.05,124.06,1364.0,119.5368,119.5368,119.4886,119.4983,1364.0
2022-08-19 14:20:00,124.06,124.11,124.05,124.09,2372.0,119.4983,119.5464,119.4886,119.5272,2372.0
2022-08-19 14:25:00,124.08,124.13,124.07,124.12,1459.0,119.5175,119.5657,119.5079,119.5561,1459.0
2022-08-19 14:30:00,124.08,124.16,124.08,124.15,2281.0,119.5175,119.5946,119.5175,119.585,2281.0
2022-08-19 14:35:00,124.13,124.14,124.04,124.05,4653.0,119.5657,119.5753,119.479,119.4886,4653.0
2022-08-19 14:40:00,124.05,124.09,124.05,124.06,3724.0,119.4886,119.5272,119.4886,119.4983,3724.0
2022-08-19 14:45:00,124.06,124.08,124.05,124.08,1175.0,119.4983,119.5175,119.4886,119.5175,1175.0
2022-08-19 14:50:00,124.07,124.07,123.97,123.97,9760.0,119.5079,119.5079,119.4116,119.4116,9760.0
2022-08-19 14:55:00,123.97,123.98,123.88,123.94,1597.0,119.4116,119.4212,119.3249,119.3827,1597.0
2022-08-19 15:00:00,123.92,123.95,123.83,123.84,1547.0,119.3634,119.3923,119.2767,119.2864,1547.0
2022-08-19 15:05:00,123.77,123.82,123.77,123.81,5286.0,119.2189,119.2671,119.2189,119.2575,5286.0
2022-08-19 15:10:00,123.83,124.0,123.83,124.0,2300.0,119.2767,119.4405,119.2767,119.4405,2300.0
2022-08-19 15:15:00,124.02,124.09,123.99,123.99,3792.0,119.4597,119.5272,119.4308,119.4308,3792.0
2022-08-19 15:20:00,124.06,124.09,124.01,124.02,2188.0,119.4983,119.5272,119.4501,119.4597,2188.0
2022-08-19 15:25:00,124.05,124.07,124.01,124.07,6058.0,119.4886,119.5079,119.4501,119.5079,6058.0
2022-08-19 15:30:00,124.08,124.13,124.01,124.05,5038.0,119.5175,119.5657,119.4501,119.4886,5038.0
2022-08-19 15:35:00,124.05,124.08,124.0,124.0,18639.0,119.4886,119.5175,119.4405,119.4405,18639.0
2022-08-19 15:40:00,124.02,124.05,123.97,124.05,3075.0,119.4597,119.4886,119.4116,119.4886,3075.0
2022-08-19 15:45:00,124.08,124.08,123.95,124.05,2140.0,119.5175,119.5175,119.3923,119.4886,2140.0
2022-08-19 15:50:00,124.05,124.14,123.99,124.02,9815.0,119.4886,119.5753,119.4308,119.4597,9815.0
2022-08-19 15:55:00,124.06,124.1,124.01,124.03,4884.0,119.4983,119.5368,119.4501,119.4694,4884.0
2022-08-22 09:30:00,122.72,122.72,122.33,122.33,19126.0,118.2075,118.2075,117.8319,117.8319,19126.0
2022-08-22 09:35:00,122.25,122.36,122.18,122.32,6762.0,117.7548,117.8608,117.6874,117.8223,6762.0
2022-08-22 09:40:00,122.31,122.54,122.3,122.54,4461.0,117.8126,118.0342,117.803,118.0342,4461.0
2022-08-22 09:45:00,122.55,122.55,122.31,122.31,4965.0,118.0438,118.0438,117.8126,117.8126,4965.0
2022-08-22 09:50:00,122.25,122.38,122.24,122.38,4403.0,117.7548,117.88,117.7452,117.88,4403.0
2022-08-22 09:55:00,122.42,122.45,122.41,122.44,999.0,117.9186,117.9475,117.9089,117.9378,999.0
2022-08-22 10:00:00,122.29,122.36,122.29,122.35,1685.0,117.7934,117.8608,117.7934,117.8511,1685.0
2022-08-22 10:05:00,122.35,122.35,122.18,122.28,4859.0,117.8511,117.8511,117.6874,117.7837,4859.0
2022-08-22 10:10:00,122.28,122.28,122.19,122.21,3250.0,117.7837,117.7837,117.697,117.7163,3250.0
2022-08-22 10:15:00,122.14,122.2,122.09,122.09,824.0,117.6489,117.7067,117.6007,117.6007,824.0
2022-08-22 10:20:00,122.09,122.1,121.87,121.88,2669.0,117.6007,117.6103,117.3888,117.3984,2669.0
2022-08-22 10:25:00,121.95,121.98,121.95,121.98,300.0,117.4659,117.4948,117.4659,117.4948,300.0
2022-08-22 10:30:00,121.92,122.01,121.81,121.81,1568.0,117.437,117.5236,117.331,117.331,1568.0
2022-08-22 10:35:00,121.86,121.99,121.86,121.98,3488.0,117.3792,117.5044,117.3792,117.4948,3488.0
2022-08-22 10:40:00,121.99,122.09,121.99,122.0,29485.0,117.5044,117.6007,117.5044,117.514,29485.0
2022-08-22 10:45:00,121.94,122.09,121.93,122.07,8776.0,117.4562,117.6007,117.4466,117.5814,8776.0
2022-08-22 10:50:00,122.05,122.05,121.86,121.9,3117.0,117.5622,117.5622,117.3792,117.4177,3117.0
2022-08-22 10:55:00,121.94,121.95,121.76,121.76,4194.0,117.4562,117.4659,117.2828,117.2828,4194.0
2022-08-22 11:00:00,121.75,121.95,121.75,121.95,4778.0,117.2732,117.4659,117.2732,117.4659,4778.0
2022-08-22 11:05:00,121.93,121.97,121.91,121.92,7610.0,117.4466,117.4851,117.4273,117.437,7610.0
2022-08-22 11:10:00,121.94,121.99,121.85,121.99,1334.0,117.4562,117.5044,117.3695,117.5044,1334.0
2022-08-22 11:15:00,122.0,122.06,122.0,122.05,1143.0,117.514,117.5718,117.514,117.5622,1143.0
2022-08-22 11:20:00,122.05,122.08,122.02,122.02,1471.0,117.5622,117.5911,117.5333,117.5333,1471.0
2022-08-22 11:25:00,122.02,122.06,121.98,122.01,7643.0,117.5333,117.5718,117.4948,117.5236,7643.0
2022-08-22 11:30:00,122.07,122.11,122.06,122.09,23746.0,117.5814,117.62,117.5718,117.6007,23746.0
2022-08-22 11:35:00,122.12,122.17,122.08,122.08,5320.0,117.6296,117.6778,117.5911,117.5911,5320.0
2022-08-22 11:40:00,122.14,122.2,122.14,122.18,2347.0,117.6489,117.7067,117.6489,117.6874,2347.0
2022-08-22 11:45:00,122.11,122.15,122.05,122.05,1494.0,117.62,117.6585,117.5622,117.5622,1494.0
2022-08-22 11:50:00,122.14,122.19,122.13,122.19,1134.0,117.6489,117.697,117.6392,117.697,1134.0
2022-08-22 11:55:00,122.21,122.25,122.16,122.16,15871.0,117.7163,117.7548,117.6681,117.6681,15871.0
2022-08-22 12:00:00,122.17,122.27,122.17,122.24,838.0,117.6778,117.7741,117.6778,117.7452,838.0
2022-08-22 12:05:00,122.2,122.2,122.11,122.12,4444.0,117.7067,117.7067,117.62,117.6296,4444.0
2022-08-22 12:10:00,122.1,122.11,122.05,122.1,2872.0,117.6103,117.62,117.5622,117.6103,2872.0
2022-08-22 12:15:00,122.06,122.13,122.05,122.12,418.0,117.5718,117.6392,117.5622,117.6296,418.0
2022-08-22 12:20:00,122.2,122.24,122.14,122.23,4110.0,117.7067,117.7452,117.6489,117.7356,4110.0
2022-08-22 12:25:00,122.24,122.24,122.05,122.06,7907.0,117.7452,117.7452,117.5622,117.5718,7907.0
2022-08-22 12:30:00,122.08,122.1,122.04,122.08,4934.0,117.5911,117.6103,117.5525,117.5911,4934.0
2022-08-22 12:35:00,122.08,122.19,122.07,122.19,2112.0,117.5911,117.697,117.5814,117.697,2112.0
2022-08-22 12:40:00,122.15,122.15,122.03,122.03,5229.0,117.6585,117.6585,117.5429,117.5429,5229.0
2022-08-22 12:45:00,122.03,122.07,121.96,122.06,2841.0,117.5429,117.5814,117.4755,117.5718,2841.0
2022-08-22 12:50:00,122.02,122.07,122.02,122.07,506.0,117.5333,117.5814,117.5333,117.5814,506.0
2022-08-22 12:55:00,122.08,122.1,122.05,122.08,3636.0,117.5911,117.6103,117.5622,117.5911,3636.0
2022-08-22 13:00:00,122.11,122.11,121.97,121.97,1905.0,117.62,117.62,117.4851,117.4851,1905.0
2022-08-22 13:05:00,121.95,121.95,121.9,121.94,987.0,117.4659,117.4659,117.4177,117.4562,987.0
2022-08-22 13:10:00,121.91,121.91,121.85,121.86,73911.0,117.4273,117.4273,117.3695,117.3792,73911.0
2022-08-22 13:15:00,121.88,121.88,121.83,121.86,1479.0,117.3984,117.3984,117.3503,117.3792,1479.0
2022-08-22 13:20:00,121.86,121.88,121.78,121.78,3656.0,117.3792,117.3984,117.3021,117.3021,3656.0
2022-08-22 13:25:00,121.78,121.83,121.74,121.76,1143.0,117.3021,117.3503,117.2636,117.2828,1143.0
2022-08-22 13:30:00,121.74,121.75,121.6,121.62,8371.0,117.2636,117.2732,117.1287,117.148,8371.0
2022-08-22 13:35:00,121.61,121.64,121.59,121.63,730.0,117.1384,117.1673,117.1191,117.1576,730.0
2022-08-22 13:40:00,121.66,121.67,121.64,121.66,2586.0,117.1865,117.1962,117.1673,117.1865,2586.0
2022-08-22 13:45:00,121.66,121.68,121.63,121.67,2173.0,117.1865,117.2058,117.1576,117.1962,2173.0
2022-08-22 13:50:00,121.64,121.64,121.61,121.63,6583.0,117.1673,117.1673,117.1384,117.1576,6583.0
2022-08-22 13:55:00,121.63,121.63,121.54,121.54,122020.0,117.1576,117.1576,117.0709,117.0709,122020.0
2022-08-22 14:00:00,121.54,121.54,121.49,121.49,949.0,117.0709,117.0709,117.0228,117.0228,949.0
2022-08-22 14:05:00,121.46,121.52,121.46,121.47,2100.0,116.9939,117.0517,116.9939,117.0035,2100.0
2022-08-22 14:10:00,121.47,121.51,121.42,121.5,2924.0,117.0035,117.042,116.9553,117.0324,2924.0
2022-08-22 14:15:00,121.49,121.53,121.49,121.53,1392.0,117.0228,117.0613,117.0228,117.0613,1392.0
2022-08-22 14:20:00,121.53,121.54,121.48,121.48,1998.0,117.0613,117.0709,117.0131,117.0131,1998.0
2022-08-22 14:25:00,121.51,121.51,121.46,121.47,4388.0,117.042,117.042,116.9939,117.0035,4388.0
2022-08-22 14:30:00,121.46,121.46,121.42,121.43,4181.0,116.9939,116.9939,116.9553,116.965,4181.0
2022-08-22 14:35:00,121.42,121.43,121.38,121.42,6655.0,116.9553,116.965,116.9168,116.9553,6655.0
2022-08-22 14:40:00,121.37,121.37,121.29,121.31,6003.0,116.9072,116.9072,116.8301,116.8494,6003.0
2022-08-22 14:45:00,121.3,121.35,121.28,121.32,5695.0,116.8398,116.8879,116.8205,116.859,5695.0
2022-08-22 14:50:00,121.31,121.35,121.27,121.29,1183.0,116.8494,116.8879,116.8109,116.8301,1183.0
2022-08-22 14:55:00,121.27,121.36,121.25,121.36,4858.0,116.8109,116.8976,116.7916,116.8976,4858.0
2022-08-22 15:00:00,121.37,121.49,121.37,121.44,3242.0,116.9072,117.0228,116.9072,116.9746,3242.0
2022-08-22 15:05:00,121.4,121.5,121.4,121.49,4321.0,116.9361,117.0324,116.9361,117.0228,4321.0
2022-08-22 15:10:00,121.53,121.57,121.52,121.56,6472.0,117.0613,117.0998,117.0517,117.0902,6472.0
2022-08-22 15:15:00,121.59,121.63,121.47,121.47,7406.0,117.1191,117.1576,117.0035,117.0035,7406.0
2022-08-22 15:20:00,121.49,121.55,121.47,121.55,8184.0,117.0228,117.0806,117.0035,117.0806,8184.0
2022-08-22 15:25:00,121.56,121.6,121.42,121.44,4391.0,117.0902,117.1287,116.9553,116.9746,4391.0
2022-08-22 15:30:00,121.44,121.48,121.34,121.37,5369.0,116.9746,117.0131,116.8783,116.9072,5369.0
2022-08-22 15:35:00,121.4,121.52,121.4,121.5,13672.0,116.9361,117.0517,116.9361,117.0324,13672.0
2022-08-22 15:40:00,121.48,121.48,121.19,121.19,10174.0,117.0131,117.0131,116.7338,116.7338,10174.0
2022-08-22 15:45:00,121.2,121.35,121.2,121.34,20979.0,116.7434,116.8879,116.7434,116.8783,20979.0
2022-08-22 15:50:00,121.33,121.51,121.29,121.43,34510.0,116.8687,117.042,116.8301,116.965,34510.0
2022-08-22 15:55:00,121.46,121.53,121.36,121.53,52225.0,116.9939,117.0613,116.8976,117.0613,52225.0
2022-08-23 09:30:00,121.52,121.59,121.32,121.48,6179.0,117.0517,117.1191,116.859,117.0131,6179.0
2022-08-23 09:35:00,121.52,121.65,121.44,121.44,4344.0,117.0517,117.1769,116.9746,116.9746,4344.0
2022-08-23 09:40:00,121.47,121.48,121.18,121.18,4482.0,117.0035,117.0131,116.7242,116.7242,4482.0
2022-08-23 09:45:00,121.2,121.67,121.2,121.67,17298.0,116.7434,117.1962,116.7434,117.1962,17298.0
2022-08-23 09:50:00,121.71,121.9,121.71,121.83,8248.0,117.2347,117.4177,117.2347,117.3503,8248.0
2022-08-23 09:55:00,121.8,121.91,121.74,121.77,3226.0,117.3214,117.4273,117.2636,117.2925,3226.0
2022-08-23 10:00:00,121.77,121.88,121.65,121.71,3400.0,117.2925,117.3984,117.1769,117.2347,3400.0
2022-08-23 10:05:00,121.75,122.04,121.72,122.04,4480.0,117.2732,117.5525,117.2443,117.5525,4480.0
2022-08-23 10:10:00,122.04,122.22,122.04,122.21,4493.0,117.5525,117.7259,117.5525,117.7163,4493.0
2022-08-23 10:15:00,122.21,122.21,122.09,122.09,3909.0,117.7163,117.7163,117.6007,117.6007,3909.0
2022-08-23 10:20:00,122.09,122.19,122.03,122.04,4519.0,117.6007,117.697,117.5429,117.5525,4519.0
2022-08-23 10:25:00,121.97,122.01,121.88,121.88,93519.0,117.4851,117.5236,117.3984,117.3984,93519.0
2022-08-23 10:30:00,121.88,122.01,121.77,121.97,3477.0,117.3984,117.5236,117.2925,117.4851,3477.0
2022-08-23 10:35:00,122.02,122.02,121.75,121.75,6820.0,117.5333,117.5333,117.2732,117.2732,6820.0
2022-08-23 10:40:00,121.71,121.79,121.64,121.79,12072.0,117.2347,117.3117,117.1673,117.3117,12072.0
2022-08-23 10:45:00,121.82,121.86,121.71,121.79,1200.0,117.3406,117.3792,117.2347,117.3117,1200.0
2022-08-23 10:50:00,121.81,121.91,121.59,121.59,12194.0,117.331,117.4273,117.1191,117.1191,12194.0
2022-08-23 10:55:00,121.57,121.57,121.45,121.46,10186.0,117.0998,117.0998,116.9842,116.9939,10186.0
2022-08-23 11:00:00,121.47,121.5,121.22,121.33,2300.0,117.0035,117.0324,116.7627,116.8687,2300.0
2022-08-23 11:05:00,121.28,121.4,121.28,121.39,4661.0,116.8205,116.9361,116.8205,116.9264,4661.0
2022-08-23 11:10:00,121.38,121.51,121.36,121.51,1630.0,116.9168,117.042,116.8976,117.042,1630.0
2022-08-23 11:15:00,121.49,121.66,121.49,121.59,4950.0,117.0228,117.1865,117.0228,117.1191,4950.0
2022-08-23 11:20:00,121.62,121.64,121.55,121.61,3024.0,117.148,117.1673,117.0806,117.1384,3024.0
2022-08-23 11:25:00,121.63,121.63,121.52,121.52,2396.0,117.1576,117.1576,117.0517,117.0517,2396.0
2022-08-23 11:30:00,121.51,121.6,121.49,121.52,952.0,117.042,117.1287,117.0228,117.0517,952.0
2022-08-23 11:35:00,121.58,121.66,121.57,121.66,1287.0,117.1095,117.1865,117.0998,117.1865,1287.0
2022-08-23 11:40:00,121.62,121.62,121.42,121.42,2193.0,117.148,117.148,116.9553,116.9553,2193.0
2022-08-23 11:45:00,121.55,121.58,121.49,121.58,2114.0,117.0806,117.1095,117.0228,117.1095,2114.0
2022-08-23 11:50:00,121.58,121.58,121.51,121.51,1065.0,117.1095,117.1095,117.042,117.042,1065.0
2022-08-23 11:55:00,121.46,121.51,121.43,121.51,1775.0,116.9939,117.042,116.965,117.042,1775.0
2022-08-23 12:00:00,121.44,121.44,121.33,121.33,4404.0,116.9746,116.9746,116.8687,116.8687,4404.0
2022-08-23 12:05:00,121.31,121.44,121.31,121.41,4377.0,116.8494,116.9746,116.8494,116.9457,4377.0
2022-08-23 12:10:00,121.46,121.46,121.39,121.41,1070.0,116.9939,116.9939,116.9264,116.9457,1070.0
2022-08-23 12:15:00,121.33,121.33,121.22,121.23,8539.0,116.8687,116.8687,116.7627,116.7723,8539.0
2022-08-23 12:20:00,121.25,121.25,121.13,121.14,6970.0,116.7916,116.7916,116.676,116.6856,6970.0
2022-08-23 12:25:00,121.15,121.28,121.13,121.14,1844.0,116.6953,116.8205,116.676,116.6856,1844.0
2022-08-23 12:30:00,121.15,121.28,121.15,121.27,9578.0,116.6953,116.8205,116.6953,116.8109,9578.0
2022-08-23 12:35:00,121.28,121.45,121.28,121.42,5001.0,116.8205,116.9842,116.8205,116.9553,5001.0
2022-08-23 12:40:00,121.42,121.48,121.39,121.47,6064.0,116.9553,117.0131,116.9264,117.0035,6064.0
2022-08-23 12:45:00,121.47,121.49,121.38,121.4,8260.0,117.0035,117.0228,116.9168,116.9361,8260.0
2022-08-23 12:50:00,121.38,121.46,121.35,121.42,11010.0,116.9168,116.9939,116.8879,116.9553,11010.0
2022-08-23 12:55:00,121.42,121.51,121.42,121.49,7033.0,116.9553,117.042,116.9553,117.0228,7033.0
2022-08-23 13:00:00,121.47,121.51,121.45,121.48,8898.0,117.0035,117.042,116.9842,117.0131,8898.0
2022-08-23 13:05:00,121.45,121.45,121.33,121.37,4990.0,116.9842,116.9842,116.8687,116.9072,4990.0
2022-08-23 13:10:00,121.37,121.41,121.27,121.4,17255.0,116.9072,116.9457,116.8109,116.9361,17255.0
2022-08-23 13:15:00,121.41,121.47,121.31,121.32,17640.0,116.9457,117.0035,116.8494,116.859,17640.0
2022-08-23 13:20:00,121.36,121.37,121.28,121.29,23479.0,116.8976,116.9072,116.8205,116.8301,23479.0
2022-08-23 13:25:00,121.27,121.51,121.27,121.51,3750.0,116.8109,117.042,116.8109,117.042,3750.0
2022-08-23 13:30:00,121.5,121.54,121.47,121.54,3612.0,117.0324,117.0709,117.0035,117.0709,3612.0
2022-08-23 13:35:00,121.52,121.52,121.35,121.37,3367.0,117.0517,117.0517,116.8879,116.9072,3367.0
2022-08-23 13:40:00,121.4,121.41,121.33,121.33,47663.0,116.9361,116.9457,116.8687,116.8687,47663.0
2022-08-23 13:45:00,121.31,121.33,121.23,121.26,3360.0,116.8494,116.8687,116.7723,116.8012,3360.0
2022-08-23 13:50:00,121.22,121.23,121.07,121.16,8675.0,116.7627,116.7723,116.6182,116.7049,8675.0
2022-08-23 13:55:00,121.18,121.22,121.17,121.22,1342.0,116.7242,116.7627,116.7145,116.7627,1342.0
2022-08-23 14:00:00,121.15,121.17,121.1,121.15,5580.0,116.6953,116.7145,116.6471,116.6953,5580.0
2022-08-23 14:05:00,121.14,121.24,121.14,121.24,2798.0,116.6856,116.782,116.6856,116.782,2798.0
2022-08-23 14:10:00,121.22,121.24,121.15,121.21,5162.0,116.7627,116.782,116.6953,116.7531,5162.0
2022-08-23 14:15:00,121.27,121.27,121.2,121.25,5328.0,116.8109,116.8109,116.7434,116.7916,5328.0
2022-08-23 14:20:00,121.31,121.39,121.3,121.39,5380.0,116.8494,116.9264,116.8398,116.9264,5380.0
2022-08-23 14:25:00,121.36,121.39,121.34,121.37,9748.0,116.8976,116.9264,116.8783,116.9072,9748.0
2022-08-23 14:30:00,121.39,121.4,121.27,121.31,7479.0,116.9264,116.9361,116.8109,116.8494,7479.0
2022-08-23 14:35:00,121.27,121.33,121.27,121.33,4800.0,116.8109,116.8687,116.8109,116.8687,4800.0
2022-08-23 14:40:00,121.33,121.42,121.26,121.36,4581.0,116.8687,116.9553,116.8012,116.8976,4581.0
2022-08-23 14:45:00,121.3,121.3,121.24,121.27,4977.0,116.8398,116.8398,116.782,116.8109,4977.0
2022-08-23 14:50:00,121.26,121.27,121.18,121.19,16884.0,116.8012,116.8109,116.7242,116.7338,16884.0
2022-08-23 14:55:00,121.19,121.31,121.19,121.3,17411.0,116.7338,116.8494,116.7338,116.8398,17411.0
2022-08-23 15:00:00,121.3,121.39,121.3,121.38,11988.0,116.8398,116.9264,116.8398,116.9168,11988.0
2022-08-23 15:05:00,121.43,121.44,121.38,121.43,2736.0,116.965,116.9746,116.9168,116.965,2736.0
2022-08-23 15:10:00,121.44,121.47,121.35,121.35,14074.0,116.9746,117.0035,116.8879,116.8879,14074.0
2022-08-23 15:15:00,121.38,121.52,121.38,121.51,4660.0,116.9168,117.0517,116.9168,117.042,4660.0
2022-08-23 15:20:00,121.5,121.5,121.37,121.38,9391.0,117.0324,117.0324,116.9072,116.9168,9391.0
2022-08-23 15:25:00,121.37,121.39,121.35,121.39,1429.0,116.9072,116.9264,116.8879,116.9264,1429.0
2022-08-23 15:30:00,121.4,121.41,121.3,121.36,3764.0,116.9361,116.9457,116.8398,116.8976,3764.0
2022-08-23 15:35:00,121.37,121.37,121.26,121.28,9658.0,116.9072,116.9072,116.8012,116.8205,9658.0
2022-08-23 15:40:00,121.28,121.42,121.27,121.37,6905.0,116.8205,116.9553,116.8109,116.9072,6905.0
2022-08-23 15:45:00,121.31,121.31,121.2,121.27,6290.0,116.8494,116.8494,116.7434,116.8109,6290.0
2022-08-23 15:50:00,121.23,121.24,121.11,121.21,6761.0,116.7723,116.782,116.6567,116.7531,6761.0
2022-08-23 15:55:00,121.22,121.25,121.13,121.14,6429.0,116.7627,116.7916,116.676,116.6856,6429.0
2022-08-24 09:30:00,121.05,121.11,120.97,120.98,6665.0,116.5989,116.6567,116.5219,116.5315,6665.0
2022-08-24 09:35:00,120.81,121.13,120.81,121.13,2030.0,116.3678,116.676,116.3678,116.676,2030.0
2022-08-24 09:40:00,121.1,121.19,121.05,121.19,3038.0,116.6471,116.7338,116.5989,116.7338,3038.0
2022-08-24 09:45:00,121.17,121.18,121.03,121.12,1763.0,116.7145,116.7242,116.5797,116.6664,1763.0
2022-08-24 09:50:00,121.05,121.16,121.01,121.03,4229.0,116.5989,116.7049,116.5604,116.5797,4229.0
2022-08-24 09:55:00,121.03,121.1,121.03,121.09,2896.0,116.5797,116.6471,116.5797,116.6375,2896.0
2022-08-24 10:00:00,121.09,121.25,121.04,121.04,6726.0,116.6375,116.7916,116.5893,116.5893,6726.0
2022-08-24 10:05:00,120.99,121.17,120.99,121.1,3586.0,116.5412,116.7145,116.5412,116.6471,3586.0
2022-08-24 10:10:00,121.1,121.26,121.1,121.23,1312.0,116.6471,116.8012,116.6471,116.7723,1312.0
2022-08-24 10:15:00,121.19,121.39,121.18,121.39,700.0,116.7338,116.9264,116.7242,116.9264,700.0
2022-08-24 10:20:00,121.48,121.48,121.36,121.43,33900.0,117.0131,117.0131,116.8976,116.965,33900.0
2022-08-24 10:25:00,121.43,121.53,121.4,121.42,7357.0,116.965,117.0613,116.9361,116.9553,7357.0
2022-08-24 10:30:00,121.43,121.5,121.32,121.44,5753.0,116.965,117.0324,116.859,116.9746,5753.0
2022-08-24 10:35:00,121.45,121.53,121.33,121.36,13622.0,116.9842,117.0613,116.8687,116.8976,13622.0
2022-08-24 10:40:00,121.33,121.34,121.23,121.27,4552.0,116.8687,116.8783,116.7723,116.8109,4552.0
2022-08-24 10:45:00,121.24,121.35,121.24,121.35,3043.0,116.782,116.8879,116.782,116.8879,3043.0
2022-08-24 10:50:00,121.37,121.49,121.37,121.42,7407.0,116.9072,117.0228,116.9072,116.9553,7407.0
2022-08-24 10:55:00,121.43,121.51,121.43,121.49,3040.0,116.965,117.042,116.965,117.0228,3040.0
2022-08-24 11:00:00,121.49,121.53,121.47,121.53,16452.0,117.0228,117.0613,117.0035,117.0613,16452.0
2022-08-24 11:05:00,121.53,121.54,121.43,121.53,3581.0,117.0613,117.0709,116.965,117.0613,3581.0
2022-08-24 11:10:00,121.51,121.74,121.47,121.74,10179.0,117.042,117.2636,117.0035,117.2636,10179.0
2022-08-24 11:15:00,121.76,121.93,121.75,121.82,3160.0,117.2828,117.4466,117.2732,117.3406,3160.0
2022-08-24 11:20:00,121.84,121.86,121.81,121.86,1328.0,117.3599,117.3792,117.331,117.3792,1328.0
2022-08-24 11:25:00,121.86,121.89,121.85,121.85,3576.0,117.3792,117.4081,117.3695,117.3695,3576.0
2022-08-24 11:30:00,121.88,121.92,121.84,121.85,881.0,117.3984,117.437,117.3599,117.3695,881.0
2022-08-24 11:35:00,121.83,121.86,121.82,121.84,713.0,117.3503,117.3792,117.3406,117.3599,713.0
2022-08-24 11:40:00,121.87,121.91,121.87,121.9,2353.0,117.3888,117.4273,117.3888,117.4177,2353.0
2022-08-24 11:45:00,121.95,121.97,121.94,121.95,11785.0,117.4659,117.4851,117.4562,117.4659,11785.0
2022-08-24 11:50:00,121.94,122.04,121.94,122.04,1076.0,117.4562,117.5525,117.4562,117.5525,1076.0
2022-08-24 11:55:00,122.05,122.05,121.93,121.94,8059.0,117.5622,117.5622,117.4466,117.4562,8059.0
2022-08-24 12:00:00,121.97,121.99,121.93,121.98,1887.0,117.4851,117.5044,117.4466,117.4948,1887.0
2022-08-24 12:05:00,122.0,122.0,121.96,121.97,817.0,117.514,117.514,117.4755,117.4851,817.0
2022-08-24 12:10:00,121.99,122.01,121.99,122.01,330.0,117.5044,117.5236,117.5044,117.5236,330.0
2022-08-24 12:15:00,121.97,122.0,121.96,121.96,1058.0,117.4851,117.514,117.4755,117.4755,1058.0
2022-08-24 12:20:00,121.95,121.95,121.87,121.89,4522.0,117.4659,117.4659,117.3888,117.4081,4522.0
2022-08-24 12:25:00,121.87,121.9,121.84,121.86,3085.0,117.3888,117.4177,117.3599,117.3792,3085.0
2022-08-24 12:30:00,121.82,121.83,121.76,121.81,3636.0,117.3406,117.3503,117.2828,117.331,3636.0
2022-08-24 12:35:00,121.8,121.8,121.64,121.65,3112.0,117.3214,117.3214,117.1673,117.1769,3112.0
2022-08-24 12:40:00,121.63,121.67,121.41,121.45,12434.0,117.1576,117.1962,116.9457,116.9842,12434.0
2022-08-24 12:45:00,121.48,121.54,121.48,121.51,1776.0,117.0131,117.0709,117.0131,117.042,1776.0
2022-08-24 12:50:00,121.46,121.46,121.37,121.41,7634.0,116.9939,116.9939,116.9072,116.9457,7634.0
2022-08-24 12:55:00,121.43,121.48,121.43,121.47,1620.0,116.965,117.0131,116.965,117.0035,1620.0
2022-08-24 13:00:00,121.49,121.49,121.42,121.42,903.0,117.0228,117.0228,116.9553,116.9553,903.0
2022-08-24 13:05:00,121.44,121.58,121.44,121.58,5784.0,116.9746,117.1095,116.9746,117.1095,5784.0
2022-08-24 13:10:00,121.58,121.59,121.5,121.51,7074.0,117.1095,117.1191,117.0324,117.042,7074.0
2022-08-24 13:15:00,121.51,121.54,121.47,121.48,17875.0,117.042,117.0709,117.0035,117.0131,17875.0
2022-08-24 13:20:00,121.47,121.48,121.39,121.41,2074.0,117.0035,117.0131,116.9264,116.9457,2074.0
2022-08-24 13:25:00,121.39,121.39,121.27,121.31,1989.0,116.9264,116.9264,116.8109,116.8494,1989.0
2022-08-24 13:30:00,121.32,121.34,121.28,121.33,8424.0,116.859,116.8783,116.8205,116.8687,8424.0
2022-08-24 13:35:00,121.3,121.35,121.3,121.35,4774.0,116.8398,116.8879,116.8398,116.8879,4774.0
2022-08-24 13:40:00,121.34,121.36,121.3,121.35,11563.0,116.8783,116.8976,116.8398,116.8879,11563.0
2022-08-24 13:45:00,121.35,121.42,121.34,121.39,5144.0,116.8879,116.9553,116.8783,116.9264,5144.0
2022-08-24 13:50:00,121.42,121.46,121.38,121.39,1812.0,116.9553,116.9939,116.9168,116.9264,1812.0
2022-08-24 13:55:00,121.39,121.45,121.38,121.45,6787.0,116.9264,116.9842,116.9168,116.9842,6787.0
2022-08-24 14:00:00,121.47,121.5,121.41,121.46,4097.0,117.0035,117.0324,116.9457,116.9939,4097.0
2022-08-24 14:05:00,121.46,121.53,121.4,121.53,6577.0,116.9939,117.0613,116.9361,117.0613,6577.0
2022-08-24 14:10:00,121.53,121.53,121.48,121.49,74770.0,117.0613,117.0613,117.0131,117.0228,74770.0
2022-08-24 14:15:00,121.49,121.49,121.44,121.48,5188.0,117.0228,117.0228,116.9746,117.0131,5188.0
2022-08-24 14:20:00,121.44,121.52,121.43,121.51,6404.0,116.9746,117.0517,116.965,117.042,6404.0
2022-08-24 14:25:00,121.51,121.52,121.47,121.52,1446.0,117.042,117.0517,117.0035,117.0517,1446.0
2022-08-24 14:30:00,121.5,121.5,121.4,121.4,3005.0,117.0324,117.0324,116.9361,116.9361,3005.0
2022-08-24 14:35:00,121.38,121.45,121.38,121.43,2647.0,116.9168,116.9842,116.9168,116.965,2647.0
2022-08-24 14:40:00,121.47,121.47,121.41,121.42,7044.0,117.0035,117.0035,116.9457,116.9553,7044.0
2022-08-24 14:45:00,121.42,121.42,121.33,121.39,14877.0,116.9553,116.9553,116.8687,116.9264,14877.0
2022-08-24 14:50:00,121.39,121.48,121.38,121.48,1242.0,116.9264,117.0131,116.9168,117.0131,1242.0
2022-08-24 14:55:00,121.48,121.51,121.47,121.51,2033.0,117.0131,117.042,117.0035,117.042,2033.0
2022-08-24 15:00:00,121.53,121.54,121.49,121.51,3692.0,117.0613,117.0709,117.0228,117.042,3692.0
2022-08-24 15:05:00,121.61,121.7,121.6,121.69,4901.0,117.1384,117.225,117.1287,117.2154,4901.0
2022-08-24 15:10:00,121.69,121.76,121.68,121.76,1939.0,117.2154,117.2828,117.2058,117.2828,1939.0
2022-08-24 15:15:00,121.75,121.79,121.7,121.79,45579.0,117.2732,117.3117,117.225,117.3117,45579.0
2022-08-24 15:20:00,121.78,121.78,121.73,121.78,4078.0,117.3021,117.3021,117.2539,117.3021,4078.0
2022-08-24 15:25:00,121.74,121.76,121.65,121.68,5375.0,117.2636,117.2828,117.1769,117.2058,5375.0
2022-08-24 15:30:00,121.68,121.72,121.67,121.69,7330.0,117.2058,117.2443,117.1962,117.2154,7330.0
2022-08-24 15:35:00,121.73,121.83,121.71,121.82,4037.0,117.2539,117.3503,117.2347,117.3406,4037.0
2022-08-24 15:40:00,121.83,121.84,121.76,121.82,6395.0,117.3503,117.3599,117.2828,117.3406,6395.0
2022-08-24 15:45:00,121.81,121.82,121.74,121.74,5574.0,117.331,117.3406,117.2636,117.2636,5574.0
2022-08-24 15:50:00,121.77,121.78,121.69,121.71,13682.0,117.2925,117.3021,117.2154,117.2347,13682.0
2022-08-24 15:55:00,121.68,121.69,121.49,121.55,6733.0,117.2058,117.2154,117.0228,117.0806,6733.0
2022-08-25 09:30:00,122.05,122.05,121.74,121.8,3643.0,117.5622,117.5622,117.2636,117.3214,3643.0
2022-08-25 09:35:00,121.73,121.84,121.73,121.84,1663.0,117.2539,117.3599,117.2539,117.3599,1663.0
2022-08-25 09:40:00,121.9,121.92,121.78,121.91,2438.0,117.4177,117.437,117.3021,117.4273,2438.0
2022-08-25 09:45:00,121.83,122.0,121.82,121.95,1570.0,117.3503,117.514,117.3406,117.4659,1570.0
2022-08-25 09:50:00,121.88,122.15,121.87,122.12,32762.0,117.3984,117.6585,117.3888,117.6296,32762.0
2022-08-25 09:55:00,122.15,122.41,122.15,122.4,6294.0,117.6585,117.9089,117.6585,117.8993,6294.0
2022-08-25 10:00:00,122.44,122.57,122.44,122.53,2088.0,117.9378,118.0631,117.9378,118.0245,2088.0
2022-08-25 10:05:00,122.55,122.58,122.48,122.49,2963.0,118.0438,118.0727,117.9764,117.986,2963.0
2022-08-25 10:10:00,122.51,122.53,122.42,122.53,6513.0,118.0053,118.0245,117.9186,118.0245,6513.0
2022-08-25 10:15:00,122.56,122.63,122.54,122.54,2518.0,118.0534,118.1209,118.0342,118.0342,2518.0
2022-08-25 10:20:00,122.53,122.82,122.53,122.82,6831.0,118.0245,118.3039,118.0245,118.3039,6831.0
2022-08-25 10:25:00,122.9,122.91,122.77,122.83,1086.0,118.3809,118.3906,118.2557,118.3135,1086.0
2022-08-25 10:30:00,122.94,122.95,122.89,122.92,3700.0,118.4195,118.4291,118.3713,118.4002,3700.0
2022-08-25 10:35:00,122.87,122.96,122.87,122.96,1688.0,118.352,118.4387,118.352,118.4387,1688.0
2022-08-25 10:40:00,122.97,123.01,122.95,122.96,3854.0,118.4484,118.4869,118.4291,118.4387,3854.0
2022-08-25 10:45:00,123.04,123.04,122.94,122.94,1105.0,118.5158,118.5158,118.4195,118.4195,1105.0
2022-08-25 10:50:00,122.96,122.96,122.8,122.8,965.0,118.4387,118.4387,118.2846,118.2846,965.0
2022-08-25 10:55:00,122.8,122.83,122.77,122.81,1110.0,118.2846,118.3135,118.2557,118.2942,1110.0
2022-08-25 11:00:00,122.72,122.72,122.7,122.7,533.0,118.2075,118.2075,118.1883,118.1883,533.0
2022-08-25 11:05:00,122.63,122.63,122.62,122.62,1362.0,118.1209,118.1209,118.1112,118.1112,1362.0
2022-08-25 11:10:00,122.62,122.66,122.48,122.48,6192.0,118.1112,118.1497,117.9764,117.9764,6192.0
2022-08-25 11:15:00,122.48,122.48,122.3,122.35,611.0,117.9764,117.9764,117.803,117.8511,611.0
2022-08-25 11:20:00,122.36,122.37,122.17,122.17,1898.0,117.8608,117.8704,117.6778,117.6778,1898.0
2022-08-25 11:25:00,122.32,122.38,122.31,122.37,705.0,117.8223,117.88,117.8126,117.8704,705.0
2022-08-25 11:30:00,122.39,122.43,122.34,122.37,1401.0,117.8897,117.9282,117.8415,117.8704,1401.0
2022-08-25 11:35:00,122.44,122.45,122.44,122.44,106.0,117.9378,117.9475,117.9378,117.9378,106.0
2022-08-25 11:40:00,122.47,122.53,122.45,122.53,657.0,117.9667,118.0245,117.9475,118.0245,657.0
2022-08-25 11:45:00,122.55,122.55,122.49,122.54,2221.0,118.0438,118.0438,117.986,118.0342,2221.0
2022-08-25 11:50:00,122.51,122.51,122.4,122.44,1495.0,118.0053,118.0053,117.8993,117.9378,1495.0
2022-08-25 11:55:00,122.39,122.49,122.34,122.49,600.0,117.8897,117.986,117.8415,117.986,600.0
2022-08-25 12:00:00,122.5,122.51,122.4,122.45,4973.0,117.9956,118.0053,117.8993,117.9475,4973.0
2022-08-25 12:05:00,122.46,122.51,122.39,122.39,3331.0,117.9571,118.0053,117.8897,117.8897,3331.0
2022-08-25 12:10:00,122.39,122.44,122.2,122.24,13628.0,117.8897,117.9378,117.7067,117.7452,13628.0
2022-08-25 12:15:00,122.26,122.27,122.19,122.23,1281.0,117.7645,117.7741,117.697,117.7356,1281.0
2022-08-25 12:20:00,122.3,122.3,122.28,122.28,200.0,117.803,117.803,117.7837,117.7837,200.0
2022-08-25 12:25:00,122.29,122.39,122.28,122.37,1758.0,117.7934,117.8897,117.7837,117.8704,1758.0
2022-08-25 12:30:00,122.33,122.33,122.29,122.29,1151.0,117.8319,117.8319,117.7934,117.7934,1151.0
2022-08-25 12:35:00,122.34,122.34,122.34,122.34,435.0,117.8415,117.8415,117.8415,117.8415,435.0
2022-08-25 12:40:00,122.32,122.32,122.27,122.28,571.0,117.8223,117.8223,117.7741,117.7837,571.0
2022-08-25 12:45:00,122.29,122.29,122.08,122.09,3857.0,117.7934,117.7934,117.5911,117.6007,3857.0
2022-08-25 12:50:00,122.17,122.28,122.17,122.28,1178.0,117.6778,117.7837,117.6778,117.7837,1178.0
2022-08-25 12:55:00,122.26,122.31,122.23,122.31,2335.0,117.7645,117.8126,117.7356,117.8126,2335.0
2022-08-25 13:00:00,122.31,122.41,122.3,122.38,8378.0,117.8126,117.9089,117.803,117.88,8378.0
2022-08-25 13:05:00,122.37,122.44,122.28,122.31,13508.0,117.8704,117.9378,117.7837,117.8126,13508.0
2022-08-25 13:10:00,122.29,122.37,122.26,122.36,69356.0,117.7934,117.8704,117.7645,117.8608,69356.0
2022-08-25 13:15:00,122.38,122.46,122.35,122.44,1613.0,117.88,117.9571,117.8511,117.9378,1613.0
2022-08-25 13:20:00,122.47,122.53,122.43,122.51,6366.0,117.9667,118.0245,117.9282,118.0053,6366.0
2022-08-25 13:25:00,122.51,122.55,122.49,122.53,2623.0,118.0053,118.0438,117.986,118.0245,2623.0
2022-08-25 13:30:00,122.57,122.64,122.52,122.62,8325.0,118.0631,118.1305,118.0149,118.1112,8325.0
2022-08-25 13:35:00,122.67,122.69,122.61,122.67,6033.0,118.1594,118.1786,118.1016,118.1594,6033.0
2022-08-25 13:40:00,122.68,122.74,122.67,122.73,8987.0,118.169,118.2268,118.1594,118.2172,8987.0
2022-08-25 13:45:00,122.74,122.81,122.73,122.77,4181.0,118.2268,118.2942,118.2172,118.2557,4181.0
2022-08-25 13:50:00,122.75,122.75,122.72,122.72,43899.0,118.2364,118.2364,118.2075,118.2075,43899.0
2022-08-25 13:55:00,122.74,122.74,122.71,122.74,1136.0,118.2268,118.2268,118.1979,118.2268,1136.0
2022-08-25 14:00:00,122.74,122.75,122.69,122.7,4807.0,118.2268,118.2364,118.1786,118.1883,4807.0
2022-08-25 14:05:00,122.64,122.68,122.61,122.66,2047.0,118.1305,118.169,118.1016,118.1497,2047.0
2022-08-25 14:10:00,122.7,122.78,122.68,122.73,2126.0,118.1883,118.2653,118.169,118.2172,2126.0
2022-08-25 14:15:00,122.75,122.77,122.71,122.74,7017.0,118.2364,118.2557,118.1979,118.2268,7017.0
2022-08-25 14:20:00,122.76,122.77,122.73,122.74,660.0,118.2461,118.2557,118.2172,118.2268,660.0
2022-08-25 14:25:00,122.76,122.8,122.75,122.76,556.0,118.2461,118.2846,118.2364,118.2461,556.0
2022-08-25 14:30:00,122.83,122.83,122.76,122.76,6934.0,118.3135,118.3135,118.2461,118.2461,6934.0
2022-08-25 14:35:00,122.74,122.75,122.74,122.74,1678.0,118.2268,118.2364,118.2268,118.2268,1678.0
2022-08-25 14:40:00,122.68,122.68,122.61,122.61,1998.0,118.169,118.169,118.1016,118.1016,1998.0
2022-08-25 14:45:00,122.62,122.65,122.59,122.63,6116.0,118.1112,118.1401,118.0823,118.1209,6116.0
2022-08-25 14:50:00,122.62,122.63,122.57,122.63,3441.0,118.1112,118.1209,118.0631,118.1209,3441.0
2022-08-25 14:55:00,122.66,122.73,122.65,122.7,3568.0,118.1497,118.2172,118.1401,118.1883,3568.0
2022-08-25 15:00:00,122.74,122.81,122.72,122.81,3027.0,118.2268,118.2942,118.2075,118.2942,3027.0
2022-08-25 15:05:00,122.82,122.82,122.74,122.74,1222.0,118.3039,118.3039,118.2268,118.2268,1222.0
2022-08-25 15:10:00,122.73,122.78,122.73,122.76,1723.0,118.2172,118.2653,118.2172,118.2461,1723.0
2022-08-25 15:15:00,122.81,122.89,122.79,122.89,1427.0,118.2942,118.3713,118.275,118.3713,1427.0
2022-08-25 15:20:00,122.91,122.95,122.89,122.95,6383.0,118.3906,118.4291,118.3713,118.4291,6383.0
2022-08-25 15:25:00,122.96,123.01,122.93,123.01,3918.0,118.4387,118.4869,118.4098,118.4869,3918.0
2022-08-25 15:30:00,123.0,123.0,122.89,122.91,4981.0,118.4772,118.4772,118.3713,118.3906,4981.0
2022-08-25 15:35:00,122.97,123.08,122.96,123.08,3452.0,118.4484,118.5543,118.4387,118.5543,3452.0
2022-08-25 15:40:00,123.11,123.33,123.09,123.33,11531.0,118.5832,118.7951,118.5639,118.7951,11531.0
2022-08-25 15:45:00,123.32,123.41,123.3,123.38,10373.0,118.7855,118.8722,118.7662,118.8433,10373.0
2022-08-25 15:50:00,123.4,123.44,123.29,123.43,7551.0,118.8625,118.9011,118.7566,118.8914,7551.0
2022-08-25 15:55:00,123.4,123.64,123.39,123.64,9564.0,118.8625,119.0937,118.8529,119.0937,9564.0
2022-08-26 09:30:00,123.47,123.69,123.45,123.62,5388.0,118.93,119.1419,118.9107,119.0744,5388.0
2022-08-26 09:35:00,123.62,123.62,123.42,123.42,1120.0,119.0744,119.0744,118.8818,118.8818,1120.0
2022-08-26 09:40:00,123.43,123.48,123.28,123.45,7368.0,118.8914,118.9396,118.747,118.9107,7368.0
2022-08-26 09:45:00,123.41,123.41,123.28,123.28,3446.0,118.8722,118.8722,118.747,118.747,3446.0
2022-08-26 09:50:00,123.17,123.37,123.1,123.37,4111.0,118.641,118.8336,118.5736,118.8336,4111.0
2022-08-26 09:55:00,123.4,123.47,123.35,123.41,4813.0,118.8625,118.93,118.8144,118.8722,4813.0
2022-08-26 10:00:00,123.38,123.43,122.21,122.22,60799.0,118.8433,118.8914,117.7163,117.7259,60799.0
2022-08-26 10:05:00,122.17,123.47,122.13,123.47,20111.0,117.6778,118.93,117.6392,118.93,20111.0
2022-08-26 10:10:00,123.47,123.6,122.98,123.08,35316.0,118.93,119.0552,118.458,118.5543,35316.0
2022-08-26 10:15:00,123.16,123.26,122.91,123.12,16057.0,118.6314,118.7277,118.3906,118.5928,16057.0
2022-08-26 10:20:00,123.13,123.13,122.44,122.44,50760.0,118.6025,118.6025,117.9378,117.9378,50760.0
2022-08-26 10:25:00,122.43,122.51,121.88,121.96,9792.0,117.9282,118.0053,117.3984,117.4755,9792.0
2022-08-26 10:30:00,121.86,121.87,121.51,121.63,21276.0,117.3792,117.3888,117.042,117.1576,21276.0
2022-08-26 10:35:00,121.59,121.69,121.16,121.24,25766.0,117.1191,117.2154,116.7049,116.782,25766.0
2022-08-26 10:40:00,121.27,121.44,121.27,121.38,6121.0,116.8109,116.9746,116.8109,116.9168,6121.0
2022-08-26 10:45:00,121.32,121.56,121.28,121.55,7348.0,116.859,117.0902,116.8205,117.0806,7348.0
2022-08-26 10:50:00,121.55,121.55,121.33,121.45,11702.0,117.0806,117.0806,116.8687,116.9842,11702.0
2022-08-26 10:55:00,121.42,121.42,121.33,121.34,4600.0,116.9553,116.9553,116.8687,116.8783,4600.0
2022-08-26 11:00:00,121.31,121.34,120.97,120.97,7737.0,116.8494,116.8783,116.5219,116.5219,7737.0
2022-08-26 11:05:00,120.96,121.04,120.79,120.9,18478.0,116.5123,116.5893,116.3485,116.4545,18478.0
2022-08-26 11:10:00,120.89,121.0,120.79,121.0,3273.0,116.4448,116.5508,116.3485,116.5508,3273.0
2022-08-26 11:15:00,120.97,120.99,120.68,120.68,2617.0,116.5219,116.5412,116.2426,116.2426,2617.0
2022-08-26 11:20:00,120.67,120.78,120.51,120.78,7745.0,116.2329,116.3389,116.0788,116.3389,7745.0
2022-08-26 11:25:00,120.75,120.9,120.74,120.85,5775.0,116.31,116.4545,116.3003,116.4063,5775.0
2022-08-26 11:30:00,120.87,120.93,120.79,120.8,5112.0,116.4256,116.4834,116.3485,116.3581,5112.0
2022-08-26 11:35:00,120.91,120.91,120.83,120.83,2021.0,116.4641,116.4641,116.387,116.387,2021.0
2022-08-26 11:40:00,120.89,120.89,120.68,120.68,2129.0,116.4448,116.4448,116.2426,116.2426,2129.0
2022-08-26 11:45:00,120.76,120.93,120.76,120.93,4748.0,116.3196,116.4834,116.3196,116.4834,4748.0
2022-08-26 11:50:00,120.88,121.02,120.84,120.99,1698.0,116.4352,116.5701,116.3967,116.5412,1698.0
2022-08-26 11:55:00,120.97,120.97,120.78,120.78,3458.0,116.5219,116.5219,116.3389,116.3389,3458.0
2022-08-26 12:00:00,120.77,120.78,120.49,120.5,21547.0,116.3292,116.3389,116.0595,116.0692,21547.0
2022-08-26 12:05:00,120.52,120.62,120.49,120.58,2227.0,116.0884,116.1848,116.0595,116.1462,2227.0
2022-08-26 12:10:00,120.59,120.63,120.54,120.63,3224.0,116.1559,116.1944,116.1077,116.1944,3224.0
2022-08-26 12:15:00,120.56,120.56,120.39,120.4,2130.0,116.127,116.127,115.9632,115.9729,2130.0
2022-08-26 12:20:00,120.46,120.46,120.33,120.38,15946.0,116.0306,116.0306,115.9054,115.9536,15946.0
2022-08-26 12:25:00,120.33,120.46,120.33,120.46,1741.0,115.9054,116.0306,115.9054,116.0306,1741.0
2022-08-26 12:30:00,120.45,120.45,120.29,120.29,2745.0,116.021,116.021,115.8669,115.8669,2745.0
2022-08-26 12:35:00,120.32,120.37,120.29,120.37,1009.0,115.8958,115.944,115.8669,115.944,1009.0
2022-08-26 12:40:00,120.33,120.54,120.33,120.51,2327.0,115.9054,116.1077,115.9054,116.0788,2327.0
2022-08-26 12:45:00,120.44,120.58,120.44,120.58,1162.0,116.0114,116.1462,116.0114,116.1462,1162.0
2022-08-26 12:50:00,120.54,120.55,120.44,120.47,1844.0,116.1077,116.1173,116.0114,116.0403,1844.0
2022-08-26 12:55:00,120.49,120.61,120.49,120.58,11586.0,116.0595,116.1751,116.0595,116.1462,11586.0
2022-08-26 13:00:00,120.57,120.65,120.49,120.55,7562.0,116.1366,116.2137,116.0595,116.1173,7562.0
2022-08-26 13:05:00,120.61,120.65,120.6,120.63,1540.0,116.1751,116.2137,116.1655,116.1944,1540.0
2022-08-26 13:10:00,120.63,120.64,120.51,120.52,3383.0,116.1944,116.204,116.0788,116.0884,3383.0
2022-08-26 13:15:00,120.5,120.59,120.43,120.43,3838.0,116.0692,116.1559,116.0017,116.0017,3838.0
2022-08-26 13:20:00,120.45,120.54,120.44,120.54,1392.0,116.021,116.1077,116.0114,116.1077,1392.0
2022-08-26 13:25:00,120.57,120.6,120.55,120.58,1096.0,116.1366,116.1655,116.1173,116.1462,1096.0
2022-08-26 13:30:00,120.42,120.42,120.4,120.41,574.0,115.9921,115.9921,115.9729,115.9825,574.0
2022-08-26 13:35:00,120.42,120.42,120.34,120.34,394.0,115.9921,115.9921,115.9151,115.9151,394.0
2022-08-26 13:40:00,120.2,120.22,120.18,120.22,1275.0,115.7802,115.7995,115.7609,115.7995,1275.0
2022-08-26 13:45:00,120.19,120.24,120.18,120.23,5861.0,115.7706,115.8187,115.7609,115.8091,5861.0
2022-08-26 13:50:00,120.2,120.2,120.13,120.2,2662.0,115.7802,115.7802,115.7128,115.7802,2662.0
2022-08-26 13:55:00,120.18,120.2,120.18,120.2,200.0,115.7609,115.7802,115.7609,115.7802,200.0
2022-08-26 14:00:00,120.23,120.25,120.16,120.17,1116.0,115.8091,115.8284,115.7417,115.7513,1116.0
2022-08-26 14:05:00,120.19,120.2,120.11,120.11,2455.0,115.7706,115.7802,115.6935,115.6935,2455.0
2022-08-26 14:10:00,120.09,120.1,120.03,120.08,8453.0,115.6742,115.6839,115.6165,115.6646,8453.0
2022-08-26 14:15:00,120.04,120.04,119.88,119.91,15993.0,115.6261,115.6261,115.472,115.5009,15993.0
2022-08-26 14:20:00,119.98,120.04,119.94,119.96,22465.0,115.5683,115.6261,115.5298,115.549,22465.0
2022-08-26 14:25:00,119.96,120.05,119.91,119.99,6306.0,115.549,115.6357,115.5009,115.5779,6306.0
2022-08-26 14:30:00,119.99,120.04,119.97,120.01,4623.0,115.5779,115.6261,115.5587,115.5972,4623.0
2022-08-26 14:35:00,120.06,120.07,119.91,119.95,7156.0,115.6454,115.655,115.5009,115.5394,7156.0
2022-08-26 14:40:00,119.95,119.97,119.87,119.89,3934.0,115.5394,115.5587,115.4623,115.4816,3934.0
2022-08-26 14:45:00,119.96,119.96,119.82,119.85,19958.0,115.549,115.549,115.4142,115.4431,19958.0
2022-08-26 14:50:00,119.84,119.86,119.77,119.79,11845.0,115.4334,115.4527,115.366,115.3853,11845.0
2022-08-26 14:55:00,119.77,119.77,119.68,119.7,2895.0,115.366,115.366,115.2793,115.2986,2895.0
2022-08-26 15:00:00,119.73,119.82,119.73,119.74,1648.0,115.3275,115.4142,115.3275,115.3371,1648.0
2022-08-26 15:05:00,119.78,119.79,119.54,119.55,22817.0,115.3756,115.3853,115.1445,115.1541,22817.0
2022-08-26 15:10:00,119.54,119.54,119.46,119.53,6400.0,115.1445,115.1445,115.0674,115.1348,6400.0
2022-08-26 15:15:00,119.55,119.74,119.55,119.7,6814.0,115.1541,115.3371,115.1541,115.2986,6814.0
2022-08-26 15:20:00,119.74,119.74,119.5,119.54,4714.0,115.3371,115.3371,115.1059,115.1445,4714.0
2022-08-26 15:25:00,119.53,119.67,119.51,119.61,10430.0,115.1348,115.2697,115.1156,115.2119,10430.0
2022-08-26 15:30:00,119.61,119.62,119.5,119.5,8279.0,115.2119,115.2215,115.1059,115.1059,8279.0
2022-08-26 15:35:00,119.46,119.5,119.35,119.42,25240.0,115.0674,115.1059,114.9615,115.0289,25240.0
2022-08-26 15:40:00,119.33,119.33,119.21,119.22,11345.0,114.9422,114.9422,114.8266,114.8362,11345.0
2022-08-26 15:45:00,119.26,119.37,119.18,119.25,12752.0,114.8748,114.9807,114.7977,114.8651,12752.0
2022-08-26 15:50:00,119.24,119.38,119.06,119.07,21003.0,114.8555,114.9904,114.6821,114.6918,21003.0
2022-08-26 15:55:00,119.07,119.28,119.02,119.03,26218.0,114.6918,114.894,114.6436,114.6532,26218.0
2022-08-29 09:30:00,118.02,118.28,117.88,118.28,8756.0,113.6804,113.9308,113.5455,113.9308,8756.0
2022-08-29 09:35:00,118.39,118.53,118.33,118.35,10114.0,114.0368,114.1716,113.979,113.9982,10114.0
2022-08-29 09:40:00,118.58,118.59,118.34,118.38,4438.0,114.2198,114.2294,113.9886,114.0271,4438.0
2022-08-29 09:45:00,118.34,118.48,118.21,118.21,5515.0,113.9886,114.1234,113.8634,113.8634,5515.0
2022-08-29 09:50:00,118.34,118.59,118.34,118.5,8340.0,113.9886,114.2294,113.9886,114.1427,8340.0
2022-08-29 09:55:00,118.53,118.75,118.34,118.34,4718.0,114.1716,114.3835,113.9886,113.9886,4718.0
2022-08-29 10:00:00,118.31,118.35,118.21,118.23,8278.0,113.9597,113.9982,113.8634,113.8826,8278.0
2022-08-29 10:05:00,118.19,118.37,118.18,118.34,10879.0,113.8441,114.0175,113.8345,113.9886,10879.0
2022-08-29 10:10:00,118.31,118.48,118.31,118.35,19841.0,113.9597,114.1234,113.9597,113.9982,19841.0
2022-08-29 10:15:00,118.35,118.76,118.35,118.69,12183.0,113.9982,114.3932,113.9982,114.3257,12183.0
2022-08-29 10:20:00,118.76,118.78,118.7,118.71,970.0,114.3932,114.4124,114.3354,114.345,970.0
2022-08-29 10:25:00,118.77,118.77,118.49,118.49,5470.0,114.4028,114.4028,114.1331,114.1331,5470.0
2022-08-29 10:30:00,118.52,118.62,118.29,118.31,5164.0,114.162,114.2583,113.9404,113.9597,5164.0
2022-08-29 10:35:00,118.27,118.27,118.08,118.09,3369.0,113.9212,113.9212,113.7382,113.7478,3369.0
2022-08-29 10:40:00,118.09,118.15,117.98,118.05,10079.0,113.7478,113.8056,113.6418,113.7093,10079.0
2022-08-29 10:45:00,118.17,118.18,118.02,118.08,3146.0,113.8248,113.8345,113.6804,113.7382,3146.0
2022-08-29 10:50:00,118.11,118.15,117.82,117.85,18003.0,113.7671,113.8056,113.4877,113.5166,18003.0
2022-08-29 10:55:00,117.84,117.9,117.79,117.86,4173.0,113.507,113.5648,113.4588,113.5262,4173.0
2022-08-29 11:00:00,117.93,118.08,117.93,118.08,2437.0,113.5937,113.7382,113.5937,113.7382,2437.0
2022-08-29 11:05:00,118.07,118.07,117.8,117.95,11502.0,113.7285,113.7285,113.4685,113.6129,11502.0
2022-08-29 11:10:00,117.97,117.99,117.89,117.95,4141.0,113.6322,113.6515,113.5551,113.6129,4141.0
2022-08-29 11:15:00,118.03,118.07,117.94,117.99,1958.0,113.69,113.7285,113.6033,113.6515,1958.0
2022-08-29 11:20:00,118.01,118.13,117.99,118.13,3814.0,113.6707,113.7863,113.6515,113.7863,3814.0
2022-08-29 11:25:00,118.15,118.15,118.07,118.14,17259.0,113.8056,113.8056,113.7285,113.796,17259.0
2022-08-29 11:30:00,118.08,118.35,117.99,118.29,11634.0,113.7382,113.9982,113.6515,113.9404,11634.0
2022-08-29 11:35:00,118.21,118.43,118.17,118.26,43372.0,113.8634,114.0753,113.8248,113.9115,43372.0
2022-08-29 11:40:00,118.25,118.26,118.02,118.06,3350.0,113.9019,113.9115,113.6804,113.7189,3350.0
2022-08-29 11:45:00,118.0,118.25,118.0,118.25,2978.0,113.6611,113.9019,113.6611,113.9019,2978.0
2022-08-29 11:50:00,118.27,118.28,118.18,118.28,46852.0,113.9212,113.9308,113.8345,113.9308,46852.0
2022-08-29 11:55:00,118.31,118.38,118.31,118.36,2083.0,113.9597,114.0271,113.9597,114.0079,2083.0
2022-08-29 12:00:00,118.37,118.61,118.36,118.55,10628.0,114.0175,114.2487,114.0079,114.1909,10628.0
2022-08-29 12:05:00,118.59,118.63,118.49,118.54,21953.0,114.2294,114.2679,114.1331,114.1812,21953.0
2022-08-29 12:10:00,118.53,118.63,118.44,118.53,2220391.0,114.1716,114.2679,114.0849,114.1716,2220391.0
2022-08-29 12:15:00,118.52,118.66,118.51,118.54,127001.0,114.162,114.2968,114.1523,114.1812,127001.0
2022-08-29 12:20:00,118.54,118.56,118.43,118.44,38761.0,114.1812,114.2005,114.0753,114.0849,38761.0
2022-08-29 12:25:00,118.47,118.51,118.38,118.42,706507.0,114.1138,114.1523,114.0271,114.0657,706507.0
2022-08-29 12:30:00,118.43,118.43,118.23,118.25,40514.0,114.0753,114.0753,113.8826,113.9019,40514.0
2022-08-29 12:35:00,118.25,118.31,118.21,118.28,124201.0,113.9019,113.9597,113.8634,113.9308,124201.0
2022-08-29 12:40:00,118.29,118.42,118.28,118.42,83010.0,113.9404,114.0657,113.9308,114.0657,83010.0
2022-08-29 12:45:00,118.41,118.69,118.37,118.67,21434.0,114.056,114.3257,114.0175,114.3065,21434.0
2022-08-29 12:50:00,118.69,118.83,118.67,118.77,19678.0,114.3257,114.4606,114.3065,114.4028,19678.0
2022-08-29 12:55:00,118.77,118.78,118.64,118.66,7521.0,114.4028,114.4124,114.2776,114.2968,7521.0
2022-08-29 13:00:00,118.69,118.82,118.69,118.73,29530.0,114.3257,114.4509,114.3257,114.3643,29530.0
2022-08-29 13:05:00,118.69,118.81,118.68,118.77,12628.0,114.3257,114.4413,114.3161,114.4028,12628.0
2022-08-29 13:10:00,118.76,118.8,118.63,118.72,6187.0,114.3932,114.4317,114.2679,114.3546,6187.0
2022-08-29 13:15:00,118.66,118.67,118.43,118.5,13470.0,114.2968,114.3065,114.0753,114.1427,13470.0
2022-08-29 13:20:00,118.52,118.55,118.43,118.46,24214.0,114.162,114.1909,114.0753,114.1042,24214.0
2022-08-29 13:25:00,118.46,118.61,118.43,118.59,21470.0,114.1042,114.2487,114.0753,114.2294,21470.0
2022-08-29 13:30:00,118.58,118.73,118.56,118.73,162543.0,114.2198,114.3643,114.2005,114.3643,162543.0
2022-08-29 13:35:00,118.72,118.79,118.69,118.71,33999.0,114.3546,114.4221,114.3257,114.345,33999.0
2022-08-29 13:40:00,118.73,118.94,118.68,118.9,22804.0,114.3643,114.5665,114.3161,114.528,22804.0
2022-08-29 13:45:00,118.95,119.0,118.72,118.72,15649.0,114.5762,114.6243,114.3546,114.3546,15649.0
2022-08-29 13:50:00,118.72,118.8,118.71,118.75,5636.0,114.3546,114.4317,114.345,114.3835,5636.0
2022-08-29 13:55:00,118.77,118.82,118.76,118.81,7774.0,114.4028,114.4509,114.3932,114.4413,7774.0
2022-08-29 14:00:00,118.74,118.77,118.65,118.66,59243.0,114.3739,114.4028,114.2872,114.2968,59243.0
2022-08-29 14:05:00,118.67,118.73,118.62,118.65,3815.0,114.3065,114.3643,114.2583,114.2872,3815.0
2022-08-29 14:10:00,118.61,118.69,118.55,118.55,7519.0,114.2487,114.3257,114.1909,114.1909,7519.0
2022-08-29 14:15:00,118.55,118.55,118.41,118.41,14571.0,114.1909,114.1909,114.056,114.056,14571.0
2022-08-29 14:20:00,118.42,118.45,118.37,118.45,4029.0,114.0657,114.0946,114.0175,114.0946,4029.0
2022-08-29 14:25:00,118.47,118.55,118.38,118.39,1133974.0,114.1138,114.1909,114.0271,114.0368,1133974.0
2022-08-29 14:30:00,118.42,118.58,118.42,118.57,35547.0,114.0657,114.2198,114.0657,114.2101,35547.0
2022-08-29 14:35:00,118.61,118.72,118.6,118.63,11500.0,114.2487,114.3546,114.239,114.2679,11500.0
2022-08-29 14:40:00,118.64,118.71,118.64,118.71,11979.0,114.2776,114.345,114.2776,114.345,11979.0
2022-08-29 14:45:00,118.67,118.7,118.62,118.67,18101.0,114.3065,114.3354,114.2583,114.3065,18101.0
2022-08-29 14:50:00,118.6,118.62,118.52,118.53,10784.0,114.239,114.2583,114.162,114.1716,10784.0
2022-08-29 14:55:00,118.51,118.63,118.34,118.63,24816.0,114.1523,114.2679,113.9886,114.2679,24816.0
2022-08-29 15:00:00,118.63,118.89,118.62,118.76,77059.0,114.2679,114.5184,114.2583,114.3932,77059.0
2022-08-29 15:05:00,118.75,118.76,118.59,118.64,8318.0,114.3835,114.3932,114.2294,114.2776,8318.0
2022-08-29 15:10:00,118.7,118.78,118.59,118.77,20237.0,114.3354,114.4124,114.2294,114.4028,20237.0
2022-08-29 15:15:00,118.74,118.8,118.62,118.65,12866.0,114.3739,114.4317,114.2583,114.2872,12866.0
2022-08-29 15:20:00,118.63,118.63,118.55,118.59,8461.0,114.2679,114.2679,114.1909,114.2294,8461.0
2022-08-29 15:25:00,118.54,118.54,118.4,118.42,8417.0,114.1812,114.1812,114.0464,114.0657,8417.0
2022-08-29 15:30:00,118.41,118.48,118.3,118.46,606135.0,114.056,114.1234,113.9501,114.1042,606135.0
2022-08-29 15:35:00,118.44,118.57,118.44,118.57,13791.0,114.0849,114.2101,114.0849,114.2101,13791.0
2022-08-29 15:40:00,118.53,118.59,118.46,118.56,6067.0,114.1716,114.2294,114.1042,114.2005,6067.0
2022-08-29 15:45:00,118.48,118.48,118.32,118.34,8459.0,114.1234,114.1234,113.9693,113.9886,8459.0
2022-08-29 15:50:00,118.35,118.35,118.12,118.18,19243.0,113.9982,113.9982,113.7767,113.8345,19243.0
2022-08-29 15:55:00,118.15,118.15,117.88,117.94,16325.0,113.8056,113.8056,113.5455,113.6033,16325.0
2022-08-30 09:30:00,118.24,118.43,118.11,118.31,41145.0,113.8923,114.0753,113.7671,113.9597,41145.0
2022-08-30 09:35:00,118.3,118.39,118.23,118.27,3695.0,113.9501,114.0368,113.8826,113.9212,3695.0
2022-08-30 09:40:00,118.31,118.31,117.98,118.02,6603.0,113.9597,113.9597,113.6418,113.6804,6603.0
2022-08-30 09:45:00,117.98,118.05,117.78,118.03,9690.0,113.6418,113.7093,113.4492,113.69,9690.0
2022-08-30 09:50:00,117.96,118.01,117.8,117.85,3262.0,113.6226,113.6707,113.4685,113.5166,3262.0
2022-08-30 09:55:00,117.81,117.92,117.73,117.74,5366.0,113.4781,113.584,113.401,113.4107,5366.0
2022-08-30 10:00:00,117.79,117.97,117.7,117.72,12008.0,113.4588,113.6322,113.3721,113.3914,12008.0
2022-08-30 10:05:00,117.73,117.75,117.27,117.4,12503.0,113.401,113.4203,112.9579,113.0832,12503.0
2022-08-30 10:10:00,117.41,117.42,117.23,117.41,15903.0,113.0928,113.1024,112.9194,113.0928,15903.0
2022-08-30 10:15:00,117.37,117.38,117.27,117.36,3300.0,113.0543,113.0639,112.9579,113.0446,3300.0
2022-08-30 10:20:00,117.39,117.42,117.12,117.15,11816.0,113.0735,113.1024,112.8135,112.8424,11816.0
2022-08-30 10:25:00,117.13,117.34,117.13,117.23,10886.0,112.8231,113.0254,112.8231,112.9194,10886.0
2022-08-30 10:30:00,117.22,117.26,116.67,116.67,21699.0,112.9098,112.9483,112.38,112.38,21699.0
2022-08-30 10:35:00,116.68,116.68,116.55,116.66,13893.0,112.3896,112.3896,112.2644,112.3704,13893.0
2022-08-30 10:40:00,116.64,116.66,116.48,116.48,7806.0,112.3511,112.3704,112.197,112.197,7806.0
2022-08-30 10:45:00,116.47,116.47,116.16,116.19,11482.0,112.1874,112.1874,111.8888,111.9177,11482.0
2022-08-30 10:50:00,116.2,116.48,116.18,116.48,7346.0,111.9273,112.197,111.908,112.197,7346.0
2022-08-30 10:55:00,116.46,116.77,116.46,116.77,20400.0,112.1777,112.4763,112.1777,112.4763,20400.0
2022-08-30 11:00:00,116.76,116.92,116.64,116.8,18365.0,112.4667,112.6208,112.3511,112.5052,18365.0
2022-08-30 11:05:00,116.77,116.96,116.73,116.79,27748.0,112.4763,112.6593,112.4378,112.4956,27748.0
2022-08-30 11:10:00,116.79,116.79,116.55,116.66,15519.0,112.4956,112.4956,112.2644,112.3704,15519.0
2022-08-30 11:15:00,116.66,117.01,116.57,117.01,13939.0,112.3704,112.7075,112.2837,112.7075,13939.0
2022-08-30 11:20:00,117.01,117.01,116.77,116.85,8741.0,112.7075,112.7075,112.4763,112.5534,8741.0
2022-08-30 11:25:00,116.82,117.0,116.69,116.82,7199.0,112.5245,112.6979,112.3993,112.5245,7199.0
2022-08-30 11:30:00,116.78,117.02,116.77,117.01,5178.0,112.486,112.7171,112.4763,112.7075,5178.0
2022-08-30 11:35:00,117.01,117.01,116.75,116.77,13519.0,112.7075,112.7075,112.4571,112.4763,13519.0
2022-08-30 11:40:00,116.72,116.9,116.67,116.82,6140.0,112.4282,112.6015,112.38,112.5245,6140.0
2022-08-30 11:45:00,116.78,116.78,116.62,116.63,4572.0,112.486,112.486,112.3318,112.3415,4572.0
2022-08-30 11:50:00,116.63,116.89,116.63,116.86,5110.0,112.3415,112.5919,112.3415,112.563,5110.0
2022-08-30 11:55:00,116.83,116.91,116.77,116.79,4246.0,112.5341,112.6112,112.4763,112.4956,4246.0
2022-08-30 12:00:00,116.87,116.98,116.86,116.87,5728.0,112.5726,112.6786,112.563,112.5726,5728.0
2022-08-30 12:05:00,116.86,117.0,116.83,116.89,3043.0,112.563,112.6979,112.5341,112.5919,3043.0
2022-08-30 12:10:00,116.86,116.99,116.78,116.99,2490.0,112.563,112.6882,112.486,112.6882,2490.0
2022-08-30 12:15:00,116.99,117.19,116.89,116.89,4920.0,112.6882,112.8809,112.5919,112.5919,4920.0
2022-08-30 12:20:00,116.89,116.89,116.83,116.84,3028.0,112.5919,112.5919,112.5341,112.5438,3028.0
2022-08-30 12:25:00,116.77,116.77,116.73,116.75,1107.0,112.4763,112.4763,112.4378,112.4571,1107.0
2022-08-30 12:30:00,116.77,116.77,116.61,116.61,7772.0,112.4763,112.4763,112.3222,112.3222,7772.0
2022-08-30 12:35:00,116.57,116.72,116.55,116.72,4461.0,112.2837,112.4282,112.2644,112.4282,4461.0
2022-08-30 12:40:00,116.58,116.65,116.53,116.54,1905.0,112.2933,112.3607,112.2452,112.2548,1905.0
2022-08-30 12:45:00,116.47,116.59,116.47,116.58,20657.0,112.1874,112.3029,112.1874,112.2933,20657.0
2022-08-30 12:50:00,116.59,116.65,116.59,116.65,933.0,112.3029,112.3607,112.3029,112.3607,933.0
2022-08-30 12:55:00,116.66,116.69,116.63,116.65,3940.0,112.3704,112.3993,112.3415,112.3607,3940.0
2022-08-30 13:00:00,116.65,116.68,116.61,116.61,355.0,112.3607,112.3896,112.3222,112.3222,355.0
2022-08-30 13:05:00,116.56,116.71,116.55,116.55,1361.0,112.274,112.4185,112.2644,112.2644,1361.0
2022-08-30 13:10:00,116.54,116.54,116.3,116.31,11144.0,112.2548,112.2548,112.0236,112.0332,11144.0
2022-08-30 13:15:00,116.33,116.41,116.27,116.27,4558.0,112.0525,112.1296,111.9947,111.9947,4558.0
2022-08-30 13:20:00,116.27,116.3,116.2,116.21,3643.0,111.9947,112.0236,111.9273,111.9369,3643.0
2022-08-30 13:25:00,116.23,116.37,116.2,116.37,9713.0,111.9562,112.091,111.9273,112.091,9713.0
2022-08-30 13:30:00,116.31,116.45,116.31,116.34,817.0,112.0332,112.1681,112.0332,112.0621,817.0
2022-08-30 13:35:00,116.37,116.37,116.23,116.31,7902.0,112.091,112.091,111.9562,112.0332,7902.0
2022-08-30 13:40:00,116.33,116.33,116.09,116.09,3952.0,112.0525,112.0525,111.8213,111.8213,3952.0
2022-08-30 13:45:00,116.07,116.38,116.03,116.35,15517.0,111.8021,112.1007,111.7635,112.0718,15517.0
2022-08-30 13:50:00,116.33,116.54,116.33,116.49,6305.0,112.0525,112.2548,112.0525,112.2066,6305.0
2022-08-30 13:55:00,116.5,116.55,116.42,116.42,3371.0,112.2163,112.2644,112.1392,112.1392,3371.0
2022-08-30 14:00:00,116.47,116.54,116.37,116.54,6661.0,112.1874,112.2548,112.091,112.2548,6661.0
2022-08-30 14:05:00,116.53,116.59,116.48,116.48,3082.0,112.2452,112.3029,112.197,112.197,3082.0
2022-08-30 14:10:00,116.49,116.61,116.49,116.52,1667.0,112.2066,112.3222,112.2066,112.2355,1667.0
2022-08-30 14:15:00,116.57,116.6,116.51,116.51,9343.0,112.2837,112.3126,112.2259,112.2259,9343.0
2022-08-30 14:20:00,116.46,116.58,116.46,116.54,5906.0,112.1777,112.2933,112.1777,112.2548,5906.0
2022-08-30 14:25:00,116.56,116.56,116.33,116.37,13234.0,112.274,112.274,112.0525,112.091,13234.0
2022-08-30 14:30:00,116.37,116.58,116.37,116.54,7372.0,112.091,112.2933,112.091,112.2548,7372.0
2022-08-30 14:35:00,116.53,116.53,116.43,116.52,4781.0,112.2452,112.2452,112.1488,112.2355,4781.0
2022-08-30 14:40:00,116.58,116.58,116.33,116.35,5420.0,112.2933,112.2933,112.0525,112.0718,5420.0
2022-08-30 14:45:00,116.36,116.43,116.35,116.4,1765.0,112.0814,112.1488,112.0718,112.1199,1765.0
2022-08-30 14:50:00,116.44,116.46,116.38,116.41,10998.0,112.1585,112.1777,112.1007,112.1296,10998.0
2022-08-30 14:55:00,116.41,116.55,116.31,116.44,18890.0,112.1296,112.2644,112.0332,112.1585,18890.0
2022-08-30 15:00:00,116.43,116.78,116.43,116.65,32018.0,112.1488,112.486,112.1488,112.3607,32018.0
2022-08-30 15:05:00,116.64,116.91,116.64,116.91,3629.0,112.3511,112.6112,112.3511,112.6112,3629.0
2022-08-30 15:10:00,116.88,117.05,116.88,116.96,10448.0,112.5823,112.746,112.5823,112.6593,10448.0
2022-08-30 15:15:00,117.0,117.0,116.81,116.92,9193.0,112.6979,112.6979,112.5149,112.6208,9193.0
2022-08-30 15:20:00,116.92,116.95,116.8,116.9,5723.0,112.6208,112.6497,112.5052,112.6015,5723.0
2022-08-30 15:25:00,116.93,116.96,116.75,116.79,5856.0,112.6304,112.6593,112.4571,112.4956,5856.0
2022-08-30 15:30:00,116.79,116.79,116.52,116.61,18581.0,112.4956,112.4956,112.2355,112.3222,18581.0
2022-08-30 15:35:00,116.67,116.76,116.64,116.76,12232.0,112.38,112.4667,112.3511,112.4667,12232.0
2022-08-30 15:40:00,116.75,116.93,116.75,116.82,8533.0,112.4571,112.6304,112.4571,112.5245,8533.0
2022-08-30 15:45:00,116.79,116.79,116.42,116.48,20936.0,112.4956,112.4956,112.1392,112.197,20936.0
2022-08-30 15:50:00,116.51,116.65,116.39,116.48,17781.0,112.2259,112.3607,112.1103,112.197,17781.0
2022-08-30 15:55:00,116.49,116.8,116.48,116.72,12516.0,112.2066,112.5052,112.197,112.4282,12516.0
2022-08-31 09:30:00,117.14,117.32,116.97,117.01,10005.0,112.8327,113.0061,112.669,112.7075,10005.0
2022-08-31 09:35:00,116.96,117.06,116.84,117.06,22120.0,112.6593,112.7557,112.5438,112.7557,22120.0
2022-08-31 09:40:00,117.06,117.5,117.03,117.45,9059.0,112.7557,113.1795,112.7268,113.1313,9059.0
2022-08-31 09:45:00,117.48,117.64,117.36,117.38,10508.0,113.1602,113.3143,113.0446,113.0639,10508.0
2022-08-31 09:50:00,117.56,117.56,117.44,117.45,3131.0,113.2373,113.2373,113.1217,113.1313,3131.0
2022-08-31 09:55:00,117.34,117.34,117.09,117.12,6579.0,113.0254,113.0254,112.7846,112.8135,6579.0
2022-08-31 10:00:00,117.06,117.09,116.88,116.9,251310.0,112.7557,112.7846,112.5823,112.6015,251310.0
2022-08-31 10:05:00,116.91,116.95,116.83,116.84,5981.0,112.6112,112.6497,112.5341,112.5438,5981.0
2022-08-31 10:10:00,116.8,117.06,116.78,116.85,59773.0,112.5052,112.7557,112.486,112.5534,59773.0
2022-08-31 10:15:00,116.67,116.8,116.58,116.8,2525.0,112.38,112.5052,112.2933,112.5052,2525.0
2022-08-31 10:20:00,116.83,116.87,116.6,116.68,6363.0,112.5341,112.5726,112.3126,112.3896,6363.0
2022-08-31 10:25:00,116.69,116.8,116.5,116.56,6278.0,112.3993,112.5052,112.2163,112.274,6278.0
2022-08-31 10:30:00,116.56,116.66,116.46,116.57,7355.0,112.274,112.3704,112.1777,112.2837,7355.0
2022-08-31 10:35:00,116.57,116.74,116.44,116.44,5999.0,112.2837,112.4474,112.1585,112.1585,5999.0
2022-08-31 10:40:00,116.4,116.76,116.4,116.76,3183.0,112.1199,112.4667,112.1199,112.4667,3183.0
2022-08-31 10:45:00,116.8,116.91,116.74,116.88,6287.0,112.5052,112.6112,112.4474,112.5823,6287.0
2022-08-31 10:50:00,116.86,116.93,116.63,116.72,108896.0,112.563,112.6304,112.3415,112.4282,108896.0
2022-08-31 10:55:00,116.7,116.75,116.54,116.56,6164.0,112.4089,112.4571,112.2548,112.274,6164.0
2022-08-31 11:00:00,116.53,116.58,116.3,116.37,7903.0,112.2452,112.2933,112.0236,112.091,7903.0
2022-08-31 11:05:00,116.27,116.27,116.2,116.21,2090.0,111.9947,111.9947,111.9273,111.9369,2090.0
2022-08-31 11:10:00,116.27,116.3,116.18,116.3,2975.0,111.9947,112.0236,111.908,112.0236,2975.0
2022-08-31 11:15:00,116.27,116.41,116.18,116.41,9929.0,111.9947,112.1296,111.908,112.1296,9929.0
2022-08-31 11:20:00,116.43,116.53,116.38,116.48,3704.0,112.1488,112.2452,112.1007,112.197,3704.0
2022-08-31 11:25:00,116.44,116.52,116.35,116.38,6551.0,112.1585,112.2355,112.0718,112.1007,6551.0
2022-08-31 11:30:00,116.38,116.54,116.29,116.49,7679.0,112.1007,112.2548,112.014,112.2066,7679.0
2022-08-31 11:35:00,116.49,116.73,116.45,116.64,6840.0,112.2066,112.4378,112.1681,112.3511,6840.0
2022-08-31 11:40:00,116.62,116.81,116.59,116.8,6141.0,112.3318,112.5149,112.3029,112.5052,6141.0
2022-08-31 11:45:00,116.79,116.79,116.7,116.72,7960.0,112.4956,112.4956,112.4089,112.4282,7960.0
2022-08-31 11:50:00,116.71,116.78,116.71,116.73,938.0,112.4185,112.486,112.4185,112.4378,938.0
2022-08-31 11:55:00,116.87,116.89,116.87,116.89,600.0,112.5726,112.5919,112.5726,112.5919,600.0
2022-08-31 12:00:00,116.88,116.88,116.82,116.82,663.0,112.5823,112.5823,112.5245,112.5245,663.0
2022-08-31 12:05:00,116.82,116.82,116.66,116.73,1728.0,112.5245,112.5245,112.3704,112.4378,1728.0
2022-08-31 12:10:00,116.73,116.74,116.63,116.74,2677.0,112.4378,112.4474,112.3415,112.4474,2677.0
2022-08-31 12:15:00,116.8,116.85,116.72,116.75,2311.0,112.5052,112.5534,112.4282,112.4571,2311.0
2022-08-31 12:20:00,116.67,116.69,116.53,116.55,2815.0,112.38,112.3993,112.2452,112.2644,2815.0
2022-08-31 12:25:00,116.58,116.63,116.55,116.59,18329.0,112.2933,112.3415,112.2644,112.3029,18329.0
2022-08-31 12:30:00,116.62,116.71,116.62,116.68,5001.0,112.3318,112.4185,112.3318,112.3896,5001.0
2022-08-31 12:35:00,116.67,116.7,116.55,116.57,2635.0,112.38,112.4089,112.2644,112.2837,2635.0
2022-08-31 12:40:00,116.54,116.54,116.39,116.49,4229.0,112.2548,112.2548,112.1103,112.2066,4229.0
2022-08-31 12:45:00,116.44,116.56,116.44,116.56,4014.0,112.1585,112.274,112.1585,112.274,4014.0
2022-08-31 12:50:00,116.49,116.5,116.42,116.44,1013.0,112.2066,112.2163,112.1392,112.1585,1013.0
2022-08-31 12:55:00,116.38,116.44,116.35,116.42,2258.0,112.1007,112.1585,112.0718,112.1392,2258.0
2022-08-31 13:00:00,116.43,116.47,116.42,116.46,979.0,112.1488,112.1874,112.1392,112.1777,979.0
2022-08-31 13:05:00,116.5,116.51,116.46,116.46,22037.0,112.2163,112.2259,112.1777,112.1777,22037.0
2022-08-31 13:10:00,116.53,116.62,116.51,116.56,5771.0,112.2452,112.3318,112.2259,112.274,5771.0
2022-08-31 13:15:00,116.51,116.52,116.32,116.33,9755.0,112.2259,112.2355,112.0429,112.0525,9755.0
2022-08-31 13:20:00,116.3,116.33,116.19,116.19,11298.0,112.0236,112.0525,111.9177,111.9177,11298.0
2022-08-31 13:25:00,116.21,116.26,116.15,116.26,21280.0,111.9369,111.9851,111.8791,111.9851,21280.0
2022-08-31 13:30:00,116.2,116.28,116.18,116.23,4708.0,111.9273,112.0043,111.908,111.9562,4708.0
2022-08-31 13:35:00,116.22,116.23,116.07,116.07,6234.0,111.9466,111.9562,111.8021,111.8021,6234.0
2022-08-31 13:40:00,116.01,116.06,115.97,116.04,3400.0,111.7443,111.7924,111.7057,111.7732,3400.0
2022-08-31 13:45:00,116.07,116.12,116.01,116.01,5526.0,111.8021,111.8502,111.7443,111.7443,5526.0
2022-08-31 13:50:00,116.01,116.17,116.01,116.17,5892.0,111.7443,111.8984,111.7443,111.8984,5892.0
2022-08-31 13:55:00,116.15,116.19,116.12,116.18,3521.0,111.8791,111.9177,111.8502,111.908,3521.0
2022-08-31 14:00:00,116.16,116.24,116.12,116.12,4863.0,111.8888,111.9658,111.8502,111.8502,4863.0
2022-08-31 14:05:00,116.07,116.31,116.03,116.3,7661.0,111.8021,112.0332,111.7635,112.0236,7661.0
2022-08-31 14:10:00,116.28,116.28,116.23,116.24,3629.0,112.0043,112.0043,111.9562,111.9658,3629.0
2022-08-31 14:15:00,116.3,116.3,116.19,116.19,9104.0,112.0236,112.0236,111.9177,111.9177,9104.0
2022-08-31 14:20:00,116.23,116.23,116.12,116.13,3669.0,111.9562,111.9562,111.8502,111.8599,3669.0
2022-08-31 14:25:00,116.16,116.25,116.15,116.22,2748.0,111.8888,111.9754,111.8791,111.9466,2748.0
2022-08-31 14:30:00,116.15,116.15,115.94,115.97,6959.0,111.8791,111.8791,111.6768,111.7057,6959.0
2022-08-31 14:35:00,115.96,115.98,115.91,115.91,3384.0,111.6961,111.7154,111.6479,111.6479,3384.0
2022-08-31 14:40:00,115.87,115.92,115.78,115.79,6100.0,111.6094,111.6576,111.5227,111.5324,6100.0
2022-08-31 14:45:00,115.78,115.99,115.78,115.92,3847.0,111.5227,111.725,111.5227,111.6576,3847.0
2022-08-31 14:50:00,115.95,115.95,115.91,115.95,8033.0,111.6865,111.6865,111.6479,111.6865,8033.0
2022-08-31 14:55:00,115.94,115.95,115.84,115.93,7384.0,111.6768,111.6865,111.5805,111.6672,7384.0
2022-08-31 15:00:00,115.96,116.13,115.9,116.13,5003.0,111.6961,111.8599,111.6383,111.8599,5003.0
2022-08-31 15:05:00,116.14,116.28,116.08,116.21,4719.0,111.8695,112.0043,111.8117,111.9369,4719.0
2022-08-31 15:10:00,116.2,116.37,116.19,116.37,84701.0,111.9273,112.091,111.9177,112.091,84701.0
2022-08-31 15:15:00,116.42,116.57,116.4,116.45,13455.0,112.1392,112.2837,112.1199,112.1681,13455.0
2022-08-31 15:20:00,116.37,116.37,116.15,116.18,26541.0,112.091,112.091,111.8791,111.908,26541.0
2022-08-31 15:25:00,116.19,116.25,116.15,116.22,32627.0,111.9177,111.9754,111.8791,111.9466,32627.0
2022-08-31 15:30:00,116.21,116.26,116.09,116.12,44751.0,111.9369,111.9851,111.8213,111.8502,44751.0
2022-08-31 15:35:00,116.11,116.3,116.07,116.29,28215.0,111.8406,112.0236,111.8021,112.014,28215.0
2022-08-31 15:40:00,116.3,116.5,116.21,116.49,24462.0,112.0236,112.2163,111.9369,112.2066,24462.0
2022-08-31 15:45:00,116.5,116.6,116.36,116.42,46372.0,112.2163,112.3126,112.0814,112.1392,46372.0
2022-08-31 15:50:00,116.47,116.47,116.13,116.13,62836.0,112.1874,112.1874,111.8599,111.8599,62836.0
2022-08-31 15:55:00,116.13,116.17,115.78,115.79,104057.0,111.8599,111.8984,111.5227,111.5324,104057.0
2022-09-01 09:30:00,114.82,115.09,114.73,114.74,18007.0,110.598,110.8581,110.5113,110.521,18007.0
2022-09-01 09:35:00,114.74,114.86,114.68,114.75,6256.0,110.521,110.6366,110.4632,110.5306,6256.0
2022-09-01 09:40:00,114.87,115.06,114.85,114.87,4933.0,110.6462,110.8292,110.6269,110.6462,4933.0
2022-09-01 09:45:00,114.94,114.99,114.73,114.76,15459.0,110.7136,110.7618,110.5113,110.5402,15459.0
2022-09-01 09:50:00,114.64,114.75,114.62,114.74,3695.0,110.4246,110.5306,110.4054,110.521,3695.0
2022-09-01 09:55:00,114.65,114.81,114.54,114.81,7113.0,110.4343,110.5884,110.3283,110.5884,7113.0
2022-09-01 10:00:00,114.76,114.84,114.33,114.37,23830.0,110.5402,110.6173,110.126,110.1646,23830.0
2022-09-01 10:05:00,114.36,114.48,114.32,114.42,19289.0,110.1549,110.2705,110.1164,110.2127,19289.0
2022-09-01 10:10:00,114.33,114.35,114.18,114.27,4020.0,110.126,110.1453,109.9816,110.0683,4020.0
2022-09-01 10:15:00,114.2,114.24,114.13,114.23,2782.0,110.0008,110.0394,109.9334,110.0297,2782.0
2022-09-01 10:20:00,114.23,114.57,114.22,114.57,3037.0,110.0297,110.3572,110.0201,110.3572,3037.0
2022-09-01 10:25:00,114.61,114.76,114.55,114.76,3023.0,110.3958,110.5402,110.338,110.5402,3023.0
2022-09-01 10:30:00,114.66,114.7,114.57,114.57,3432.0,110.4439,110.4824,110.3572,110.3572,3432.0
2022-09-01 10:35:00,114.56,114.64,114.3,114.3,12100.0,110.3476,110.4246,110.0971,110.0971,12100.0
2022-09-01 10:40:00,114.29,114.33,114.11,114.11,5465.0,110.0875,110.126,109.9141,109.9141,5465.0
2022-09-01 10:45:00,114.15,114.15,114.03,114.04,8440.0,109.9527,109.9527,109.8371,109.8467,8440.0
2022-09-01 10:50:00,114.11,114.27,114.07,114.16,3975.0,109.9141,110.0683,109.8756,109.9623,3975.0
2022-09-01 10:55:00,114.16,114.17,114.12,114.12,1659.0,109.9623,109.9719,109.9238,109.9238,1659.0
2022-09-01 11:00:00,114.09,114.16,114.04,114.04,9124.0,109.8949,109.9623,109.8467,109.8467,9124.0
2022-09-01 11:05:00,114.11,114.49,114.11,114.41,13676.0,109.9141,110.2802,109.9141,110.2031,13676.0
2022-09-01 11:10:00,114.46,114.55,114.44,114.54,12204.0,110.2513,110.338,110.232,110.3283,12204.0
2022-09-01 11:15:00,114.47,114.57,114.44,114.46,7051.0,110.2609,110.3572,110.232,110.2513,7051.0
2022-09-01 11:20:00,114.45,114.45,114.28,114.3,5042.0,110.2416,110.2416,110.0779,110.0971,5042.0
2022-09-01 11:25:00,114.32,114.37,114.29,114.37,1810.0,110.1164,110.1646,110.0875,110.1646,1810.0
2022-09-01 11:30:00,114.26,114.52,114.26,114.51,5259.0,110.0586,110.3091,110.0586,110.2994,5259.0
2022-09-01 11:35:00,114.58,114.71,114.54,114.55,3245.0,110.3669,110.4921,110.3283,110.338,3245.0
2022-09-01 11:40:00,114.59,114.59,114.38,114.38,3096.0,110.3765,110.3765,110.1742,110.1742,3096.0
2022-09-01 11:45:00,114.32,114.39,114.31,114.39,6044.0,110.1164,110.1838,110.1068,110.1838,6044.0
2022-09-01 11:50:00,114.42,114.42,114.27,114.35,3081.0,110.2127,110.2127,110.0683,110.1453,3081.0
2022-09-01 11:55:00,114.37,114.38,114.26,114.38,4021.0,110.1646,110.1742,110.0586,110.1742,4021.0
2022-09-01 12:00:00,114.4,114.57,114.4,114.53,12856.0,110.1935,110.3572,110.1935,110.3187,12856.0
2022-09-01 12:05:00,114.55,114.64,114.41,114.64,21004.0,110.338,110.4246,110.2031,110.4246,21004.0
2022-09-01 12:10:00,114.57,114.61,114.52,114.59,9069.0,110.3572,110.3958,110.3091,110.3765,9069.0
2022-09-01 12:15:00,114.61,114.73,114.58,114.6,9607.0,110.3958,110.5113,110.3669,110.3861,9607.0
2022-09-01 12:20:00,114.65,114.65,114.49,114.53,23605.0,110.4343,110.4343,110.2802,110.3187,23605.0
2022-09-01 12:25:00,114.55,114.67,114.47,114.59,16883.0,110.338,110.4535,110.2609,110.3765,16883.0
2022-09-01 12:30:00,114.55,114.58,114.49,114.58,2100.0,110.338,110.3669,110.2802,110.3669,2100.0
2022-09-01 12:35:00,114.6,114.6,114.36,114.36,2892.0,110.3861,110.3861,110.1549,110.1549,2892.0
2022-09-01 12:40:00,114.35,114.38,114.33,114.36,1578.0,110.1453,110.1742,110.126,110.1549,1578.0
2022-09-01 12:45:00,114.36,114.41,114.29,114.4,1927.0,110.1549,110.2031,110.0875,110.1935,1927.0
2022-09-01 12:50:00,114.4,114.4,114.23,114.23,4792.0,110.1935,110.1935,110.0297,110.0297,4792.0
2022-09-01 12:55:00,114.25,114.32,114.14,114.27,2508.0,110.049,110.1164,109.943,110.0683,2508.0
2022-09-01 13:00:00,114.26,114.44,114.22,114.4,10362.0,110.0586,110.232,110.0201,110.1935,10362.0
2022-09-01 13:05:00,114.4,114.57,114.4,114.57,10114.0,110.1935,110.3572,110.1935,110.3572,10114.0
2022-09-01 13:10:00,114.58,114.71,114.51,114.7,34331.0,110.3669,110.4921,110.2994,110.4824,34331.0
2022-09-01 13:15:00,114.73,114.73,114.67,114.67,39373.0,110.5113,110.5113,110.4535,110.4535,39373.0
2022-09-01 13:20:00,114.74,114.9,114.71,114.9,51823.0,110.521,110.6751,110.4921,110.6751,51823.0
2022-09-01 13:25:00,114.88,115.02,114.83,114.99,54128.0,110.6558,110.7907,110.6077,110.7618,54128.0
2022-09-01 13:30:00,115.02,115.05,114.92,114.99,28480.0,110.7907,110.8196,110.6944,110.7618,28480.0
2022-09-01 13:35:00,115.01,115.01,114.83,114.88,22761.0,110.781,110.781,110.6077,110.6558,22761.0
2022-09-01 13:40:00,114.89,114.89,114.78,114.8,3914.0,110.6655,110.6655,110.5595,110.5788,3914.0
2022-09-01 13:45:00,114.8,114.8,114.65,114.7,4834.0,110.5788,110.5788,110.4343,110.4824,4834.0
2022-09-01 13:50:00,114.74,114.76,114.66,114.69,345367.0,110.521,110.5402,110.4439,110.4728,345367.0
2022-09-01 13:55:00,114.68,114.76,114.66,114.71,5640.0,110.4632,110.5402,110.4439,110.4921,5640.0
2022-09-01 14:00:00,114.73,114.85,114.61,114.85,26455.0,110.5113,110.6269,110.3958,110.6269,26455.0
2022-09-01 14:05:00,114.86,114.91,114.73,114.73,17075.0,110.6366,110.6847,110.5113,110.5113,17075.0
2022-09-01 14:10:00,114.8,114.88,114.71,114.84,68156.0,110.5788,110.6558,110.4921,110.6173,68156.0
2022-09-01 14:15:00,114.83,114.93,114.81,114.93,15325.0,110.6077,110.704,110.5884,110.704,15325.0
2022-09-01 14:20:00,114.94,115.28,114.94,115.23,11032.0,110.7136,111.0411,110.7136,110.993,11032.0
2022-09-01 14:25:00,115.26,115.38,115.22,115.31,7136.0,111.0218,111.1374,110.9833,111.07,7136.0
2022-09-01 14:30:00,115.35,115.48,115.35,115.43,9025.0,111.1085,111.2338,111.1085,111.1856,9025.0
2022-09-01 14:35:00,115.52,115.57,115.31,115.33,22798.0,111.2723,111.3205,111.07,111.0893,22798.0
2022-09-01 14:40:00,115.38,115.44,115.34,115.34,8699.0,111.1374,111.1952,111.0989,111.0989,8699.0
2022-09-01 14:45:00,115.35,115.44,115.22,115.25,12489.0,111.1085,111.1952,110.9833,111.0122,12489.0
2022-09-01 14:50:00,115.27,115.45,115.27,115.45,5803.0,111.0315,111.2049,111.0315,111.2049,5803.0
2022-09-01 14:55:00,115.45,115.54,115.34,115.41,7860.0,111.2049,111.2916,111.0989,111.1663,7860.0
2022-09-01 15:00:00,115.4,115.55,115.38,115.39,5668.0,111.1567,111.3012,111.1374,111.1471,5668.0
2022-09-01 15:05:00,115.42,115.72,115.41,115.63,25353.0,111.176,111.4649,111.1663,111.3782,25353.0
2022-09-01 15:10:00,115.69,115.78,115.59,115.77,11335.0,111.436,111.5227,111.3397,111.5131,11335.0
2022-09-01 15:15:00,115.73,115.73,115.52,115.52,8208.0,111.4746,111.4746,111.2723,111.2723,8208.0
2022-09-01 15:20:00,115.5,115.57,115.39,115.48,9339.0,111.253,111.3205,111.1471,111.2338,9339.0
2022-09-01 15:25:00,115.48,115.49,115.3,115.32,26452.0,111.2338,111.2434,111.0604,111.0796,26452.0
2022-09-01 15:30:00,115.3,115.38,115.21,115.28,9489.0,111.0604,111.1374,110.9737,111.0411,9489.0
2022-09-01 15:35:00,115.28,115.46,115.26,115.4,10905.0,111.0411,111.2145,111.0218,111.1567,10905.0
2022-09-01 15:40:00,115.37,115.48,115.33,115.47,10394.0,111.1278,111.2338,111.0893,111.2241,10394.0
2022-09-01 15:45:00,115.45,115.54,115.36,115.37,18925.0,111.2049,111.2916,111.1182,111.1278,18925.0
2022-09-01 15:50:00,115.38,115.73,115.38,115.73,12314.0,111.1374,111.4746,111.1374,111.4746,12314.0
2022-09-01 15:55:00,115.73,116.11,115.73,116.06,12891.0,111.4746,111.8406,111.4746,111.7924,12891.0
2022-09-02 09:30:00,117.24,117.24,116.72,116.77,15197.0,112.929,112.929,112.4282,112.4763,15197.0
2022-09-02 09:35:00,116.6,116.77,116.6,116.76,3784.0,112.3126,112.4763,112.3126,112.4667,3784.0
2022-09-02 09:40:00,116.67,116.68,116.37,116.42,6715.0,112.38,112.3896,112.091,112.1392,6715.0
2022-09-02 09:45:00,116.44,116.56,116.43,116.52,6053.0,112.1585,112.274,112.1488,112.2355,6053.0
2022-09-02 09:50:00,116.68,116.77,116.5,116.67,3494.0,112.3896,112.4763,112.2163,112.38,3494.0
2022-09-02 09:55:00,116.65,116.65,116.52,116.53,2700.0,112.3607,112.3607,112.2355,112.2452,2700.0
2022-09-02 10:00:00,116.5,116.55,116.2,116.21,8511.0,112.2163,112.2644,111.9273,111.9369,8511.0
2022-09-02 10:05:00,116.3,116.48,116.22,116.48,2999.0,112.0236,112.197,111.9466,112.197,2999.0
2022-09-02 10:10:00,116.53,116.93,116.53,116.86,6748.0,112.2452,112.6304,112.2452,112.563,6748.0
2022-09-02 10:15:00,116.88,117.06,116.88,116.94,10115.0,112.5823,112.7557,112.5823,112.6401,10115.0
2022-09-02 10:20:00,116.84,117.05,116.82,116.94,3699.0,112.5438,112.746,112.5245,112.6401,3699.0
2022-09-02 10:25:00,116.99,117.14,116.99,117.14,2718.0,112.6882,112.8327,112.6882,112.8327,2718.0
2022-09-02 10:30:00,117.17,117.36,117.17,117.31,6433.0,112.8616,113.0446,112.8616,112.9965,6433.0
2022-09-02 10:35:00,117.33,117.5,117.33,117.49,10868.0,113.0157,113.1795,113.0157,113.1699,10868.0
2022-09-02 10:40:00,117.49,117.56,117.42,117.5,3923.0,113.1699,113.2373,113.1024,113.1795,3923.0
2022-09-02 10:45:00,117.48,117.48,117.38,117.38,2911.0,113.1602,113.1602,113.0639,113.0639,2911.0
2022-09-02 10:50:00,117.4,117.44,117.25,117.26,5859.0,113.0832,113.1217,112.9387,112.9483,5859.0
2022-09-02 10:55:00,117.2,117.26,117.04,117.21,14422.0,112.8905,112.9483,112.7364,112.9001,14422.0
2022-09-02 11:00:00,117.22,117.41,117.18,117.41,26128.0,112.9098,113.0928,112.8713,113.0928,26128.0
2022-09-02 11:05:00,117.45,117.45,117.22,117.24,25048.0,113.1313,113.1313,112.9098,112.929,25048.0
2022-09-02 11:10:00,117.3,117.31,117.19,117.3,3499.0,112.9868,112.9965,112.8809,112.9868,3499.0
2022-09-02 11:15:00,117.33,117.36,117.21,117.36,7156.0,113.0157,113.0446,112.9001,113.0446,7156.0
2022-09-02 11:20:00,117.35,117.38,117.34,117.37,1770.0,113.035,113.0639,113.0254,113.0543,1770.0
2022-09-02 11:25:00,117.33,117.35,117.26,117.32,4466.0,113.0157,113.035,112.9483,113.0061,4466.0
2022-09-02 11:30:00,117.31,117.44,117.28,117.31,4980.0,112.9965,113.1217,112.9676,112.9965,4980.0
2022-09-02 11:35:00,117.33,117.41,117.28,117.4,2783.0,113.0157,113.0928,112.9676,113.0832,2783.0
2022-09-02 11:40:00,117.29,117.3,117.11,117.14,1177.0,112.9772,112.9868,112.8038,112.8327,1177.0
2022-09-02 11:45:00,117.2,117.43,117.2,117.41,2979.0,112.8905,113.1121,112.8905,113.0928,2979.0
2022-09-02 11:50:00,117.43,117.47,117.38,117.39,2118.0,113.1121,113.1506,113.0639,113.0735,2118.0
2022-09-02 11:55:00,117.46,117.47,117.4,117.41,6529.0,113.141,113.1506,113.0832,113.0928,6529.0
2022-09-02 12:00:00,117.46,117.46,117.31,117.35,6263.0,113.141,113.141,112.9965,113.035,6263.0
2022-09-02 12:05:00,117.33,117.37,117.31,117.32,1810.0,113.0157,113.0543,112.9965,113.0061,1810.0
2022-09-02 12:10:00,117.29,117.3,117.2,117.24,21929.0,112.9772,112.9868,112.8905,112.929,21929.0
2022-09-02 12:15:00,117.24,117.24,117.05,117.06,2473.0,112.929,112.929,112.746,112.7557,2473.0
2022-09-02 12:20:00,117.08,117.08,116.64,116.74,8787.0,112.7749,112.7749,112.3511,112.4474,8787.0
2022-09-02 12:25:00,116.66,116.68,116.61,116.62,3169.0,112.3704,112.3896,112.3222,112.3318,3169.0
2022-09-02 12:30:00,116.61,116.64,116.34,116.48,7430.0,112.3222,112.3511,112.0621,112.197,7430.0
2022-09-02 12:35:00,116.44,116.5,116.25,116.37,15270.0,112.1585,112.2163,111.9754,112.091,15270.0
2022-09-02 12:40:00,116.32,116.35,116.13,116.14,4274.0,112.0429,112.0718,111.8599,111.8695,4274.0
2022-09-02 12:45:00,116.09,116.18,116.04,116.05,5013.0,111.8213,111.908,111.7732,111.7828,5013.0
2022-09-02 12:50:00,116.05,116.07,115.83,116.05,13690.0,111.7828,111.8021,111.5709,111.7828,13690.0
2022-09-02 12:55:00,116.06,116.14,115.93,116.06,4274.0,111.7924,111.8695,111.6672,111.7924,4274.0
2022-09-02 13:00:00,116.0,116.0,115.57,115.73,17309.0,111.7346,111.7346,111.3205,111.4746,17309.0
2022-09-02 13:05:00,115.67,115.77,115.59,115.66,10593.0,111.4168,111.5131,111.3397,111.4071,10593.0
2022-09-02 13:10:00,115.61,115.72,115.58,115.7,11519.0,111.359,111.4649,111.3301,111.4457,11519.0
2022-09-02 13:15:00,115.7,115.84,115.52,115.76,15944.0,111.4457,111.5805,111.2723,111.5035,15944.0
2022-09-02 13:20:00,115.72,115.72,115.24,115.25,7904.0,111.4649,111.4649,111.0026,111.0122,7904.0
2022-09-02 13:25:00,115.23,115.23,115.16,115.18,2540.0,110.993,110.993,110.9255,110.9448,2540.0
2022-09-02 13:30:00,115.13,115.25,115.07,115.2,4749.0,110.8966,111.0122,110.8388,110.9641,4749.0
2022-09-02 13:35:00,115.15,115.3,115.07,115.18,4692.0,110.9159,111.0604,110.8388,110.9448,4692.0
2022-09-02 13:40:00,115.2,115.32,115.18,115.32,3967.0,110.9641,111.0796,110.9448,111.0796,3967.0
2022-09-02 13:45:00,115.36,115.41,115.02,115.03,5033.0,111.1182,111.1663,110.7907,110.8003,5033.0
2022-09-02 13:50:00,114.97,115.02,114.81,114.95,36129.0,110.7425,110.7907,110.5884,110.7232,36129.0
2022-09-02 13:55:00,114.9,114.9,114.79,114.85,1772.0,110.6751,110.6751,110.5691,110.6269,1772.0
2022-09-02 14:00:00,114.88,115.0,114.86,114.95,9583.0,110.6558,110.7714,110.6366,110.7232,9583.0
2022-09-02 14:05:00,114.98,115.07,114.81,115.06,22493.0,110.7521,110.8388,110.5884,110.8292,22493.0
2022-09-02 14:10:00,115.06,115.07,114.93,115.01,10876.0,110.8292,110.8388,110.704,110.781,10876.0
2022-09-02 14:15:00,114.91,115.01,114.89,114.98,3996.0,110.6847,110.781,110.6655,110.7521,3996.0
2022-09-02 14:20:00,115.01,115.03,115.0,115.02,2173.0,110.781,110.8003,110.7714,110.7907,2173.0
2022-09-02 14:25:00,114.98,115.26,114.98,115.21,26519.0,110.7521,111.0218,110.7521,110.9737,26519.0
2022-09-02 14:30:00,115.14,115.21,115.07,115.08,5963.0,110.9063,110.9737,110.8388,110.8485,5963.0
2022-09-02 14:35:00,115.19,115.32,115.19,115.31,2080.0,110.9544,111.0796,110.9544,111.07,2080.0
2022-09-02 14:40:00,115.31,115.34,115.2,115.33,1677.0,111.07,111.0989,110.9641,111.0893,1677.0
2022-09-02 14:45:00,115.3,115.31,115.13,115.17,37447.0,111.0604,111.07,110.8966,110.9352,37447.0
2022-09-02 14:50:00,115.19,115.19,115.13,115.14,2277.0,110.9544,110.9544,110.8966,110.9063,2277.0
2022-09-02 14:55:00,115.08,115.08,114.88,114.91,5567.0,110.8485,110.8485,110.6558,110.6847,5567.0
2022-09-02 15:00:00,114.9,115.22,114.9,115.17,9820.0,110.6751,110.9833,110.6751,110.9352,9820.0
2022-09-02 15:05:00,115.18,115.34,115.14,115.18,4821.0,110.9448,111.0989,110.9063,110.9448,4821.0
2022-09-02 15:10:00,115.17,115.23,115.04,115.13,10658.0,110.9352,110.993,110.8099,110.8966,10658.0
2022-09-02 15:15:00,115.13,115.22,115.04,115.13,11346.0,110.8966,110.9833,110.8099,110.8966,11346.0
2022-09-02 15:20:00,115.12,115.24,114.74,114.79,18443.0,110.887,111.0026,110.521,110.5691,18443.0
2022-09-02 15:25:00,114.8,114.96,114.74,114.9,11961.0,110.5788,110.7329,110.521,110.6751,11961.0
2022-09-02 15:30:00,114.87,114.88,114.61,114.61,19601.0,110.6462,110.6558,110.3958,110.3958,19601.0
2022-09-02 15:35:00,114.59,114.6,114.32,114.41,32206.0,110.3765,110.3861,110.1164,110.2031,32206.0
2022-09-02 15:40:00,114.41,114.41,114.27,114.29,12622.0,110.2031,110.2031,110.0683,110.0875,12622.0
2022-09-02 15:45:00,114.26,114.53,114.26,114.52,26119.0,110.0586,110.3187,110.0586,110.3091,26119.0
2022-09-02 15:50:00,114.51,114.82,114.48,114.81,40937.0,110.2994,110.598,110.2705,110.5884,40937.0
2022-09-02 15:55:00,114.82,114.95,114.62,114.83,51373.0,110.598,110.7232,110.4054,110.6077,51373.0
2022-09-06 09:30:00,114.94,115.31,114.94,115.14,9574.0,110.7136,111.07,110.7136,110.9063,9574.0
2022-09-06 09:35:00,115.09,115.26,115.01,115.04,8728.0,110.8581,111.0218,110.781,110.8099,8728.0
2022-09-06 09:40:00,114.99,115.09,114.95,115.01,7695.0,110.7618,110.8581,110.7232,110.781,7695.0
2022-09-06 09:45:00,115.01,115.11,114.79,114.91,5800.0,110.781,110.8774,110.5691,110.6847,5800.0
2022-09-06 09:50:00,114.84,114.85,114.59,114.62,4382.0,110.6173,110.6269,110.3765,110.4054,4382.0
2022-09-06 09:55:00,114.57,114.93,114.56,114.91,7274.0,110.3572,110.704,110.3476,110.6847,7274.0
2022-09-06 10:00:00,114.91,114.91,114.08,114.25,34698.0,110.6847,110.6847,109.8852,110.049,34698.0
2022-09-06 10:05:00,114.25,114.27,114.08,114.2,5919.0,110.049,110.0683,109.8852,110.0008,5919.0
2022-09-06 10:10:00,114.16,114.18,113.9,114.18,26690.0,109.9623,109.9816,109.7119,109.9816,26690.0
2022-09-06 10:15:00,114.12,114.19,113.99,114.19,4160.0,109.9238,109.9912,109.7985,109.9912,4160.0
2022-09-06 10:20:00,114.11,114.19,113.95,114.01,4631.0,109.9141,109.9912,109.76,109.8178,4631.0
2022-09-06 10:25:00,114.08,114.58,114.08,114.48,8632.0,109.8852,110.3669,109.8852,110.2705,8632.0
2022-09-06 10:30:00,114.48,114.49,114.35,114.47,1871.0,110.2705,110.2802,110.1453,110.2609,1871.0
2022-09-06 10:35:00,114.41,114.82,114.37,114.79,5902.0,110.2031,110.598,110.1646,110.5691,5902.0
2022-09-06 10:40:00,114.8,115.12,114.79,115.02,12968.0,110.5788,110.887,110.5691,110.7907,12968.0
2022-09-06 10:45:00,115.03,115.03,114.91,115.03,2877.0,110.8003,110.8003,110.6847,110.8003,2877.0
2022-09-06 10:50:00,115.12,115.4,115.12,115.2,13391.0,110.887,111.1567,110.887,110.9641,13391.0
2022-09-06 10:55:00,115.25,115.61,115.24,115.53,30164.0,111.0122,111.359,111.0026,111.2819,30164.0
2022-09-06 11:00:00,115.38,115.44,115.29,115.41,7900.0,111.1374,111.1952,111.0507,111.1663,7900.0
2022-09-06 11:05:00,115.36,115.72,115.36,115.56,13684.0,111.1182,111.4649,111.1182,111.3108,13684.0
2022-09-06 11:10:00,115.57,115.57,115.33,115.41,4553.0,111.3205,111.3205,111.0893,111.1663,4553.0
2022-09-06 11:15:00,115.42,115.45,115.27,115.36,11907.0,111.176,111.2049,111.0315,111.1182,11907.0
2022-09-06 11:20:00,115.31,115.41,115.24,115.4,5031.0,111.07,111.1663,111.0026,111.1567,5031.0
2022-09-06 11:25:00,115.47,115.47,115.11,115.17,8815.0,111.2241,111.2241,110.8774,110.9352,8815.0
2022-09-06 11:30:00,115.19,115.63,115.13,115.45,10952.0,110.9544,111.3782,110.8966,111.2049,10952.0
2022-09-06 11:35:00,115.43,115.46,115.28,115.37,6999.0,111.1856,111.2145,111.0411,111.1278,6999.0
2022-09-06 11:40:00,115.34,115.75,115.34,115.56,4273.0,111.0989,111.4938,111.0989,111.3108,4273.0
2022-09-06 11:45:00,115.6,115.6,115.44,115.44,5252.0,111.3493,111.3493,111.1952,111.1952,5252.0
2022-09-06 11:50:00,115.47,115.72,115.47,115.62,4258.0,111.2241,111.4649,111.2241,111.3686,4258.0
2022-09-06 11:55:00,115.7,115.72,115.63,115.65,6793.0,111.4457,111.4649,111.3782,111.3975,6793.0
2022-09-06 12:00:00,115.61,115.67,115.58,115.61,5708.0,111.359,111.4168,111.3301,111.359,5708.0
2022-09-06 12:05:00,115.62,115.73,115.24,115.24,13744.0,111.3686,111.4746,111.0026,111.0026,13744.0
2022-09-06 12:10:00,115.27,115.3,115.18,115.3,5810.0,111.0315,111.0604,110.9448,111.0604,5810.0
2022-09-06 12:15:00,115.27,115.27,114.97,115.01,14539.0,111.0315,111.0315,110.7425,110.781,14539.0
2022-09-06 12:20:00,115.01,115.06,114.84,114.84,10308.0,110.781,110.8292,110.6173,110.6173,10308.0
2022-09-06 12:25:00,114.82,114.99,114.79,114.96,1638.0,110.598,110.7618,110.5691,110.7329,1638.0
2022-09-06 12:30:00,115.01,115.01,114.9,114.96,5632.0,110.781,110.781,110.6751,110.7329,5632.0
2022-09-06 12:35:00,114.94,115.04,114.93,114.95,55619.0,110.7136,110.8099,110.704,110.7232,55619.0
2022-09-06 12:40:00,114.98,115.18,114.85,115.17,13831.0,110.7521,110.9448,110.6269,110.9352,13831.0
2022-09-06 12:45:00,115.18,115.2,115.07,115.16,12629.0,110.9448,110.9641,110.8388,110.9255,12629.0
2022-09-06 12:50:00,115.18,115.21,115.02,115.15,32013.0,110.9448,110.9737,110.7907,110.9159,32013.0
2022-09-06 12:55:00,115.17,115.26,115.11,115.12,15794.0,110.9352,111.0218,110.8774,110.887,15794.0
2022-09-06 13:00:00,115.15,115.15,114.89,114.92,8096.0,110.9159,110.9159,110.6655,110.6944,8096.0
2022-09-06 13:05:00,114.93,114.93,114.59,114.59,7807.0,110.704,110.704,110.3765,110.3765,7807.0
2022-09-06 13:10:00,114.57,114.64,114.44,114.46,12205.0,110.3572,110.4246,110.232,110.2513,12205.0
2022-09-06 13:15:00,114.47,114.57,114.37,114.57,35585.0,110.2609,110.3572,110.1646,110.3572,35585.0
2022-09-06 13:20:00,114.55,114.58,114.47,114.51,15006.0,110.338,110.3669,110.2609,110.2994,15006.0
2022-09-06 13:25:00,114.54,114.54,114.44,114.46,6745.0,110.3283,110.3283,110.232,110.2513,6745.0
2022-09-06 13:30:00,114.47,114.71,114.44,114.64,11120.0,110.2609,110.4921,110.232,110.4246,11120.0
2022-09-06 13:35:00,114.6,114.69,114.54,114.68,27649.0,110.3861,110.4728,110.3283,110.4632,27649.0
2022-09-06 13:40:00,114.62,114.62,114.42,114.55,4638.0,110.4054,110.4054,110.2127,110.338,4638.0
2022-09-06 13:45:00,114.56,114.63,114.41,114.42,6965.0,110.3476,110.415,110.2031,110.2127,6965.0
2022-09-06 13:50:00,114.38,114.48,114.33,114.48,19245.0,110.1742,110.2705,110.126,110.2705,19245.0
2022-09-06 13:55:00,114.47,114.7,114.47,114.68,11731.0,110.2609,110.4824,110.2609,110.4632,11731.0
2022-09-06 14:00:00,114.68,114.79,114.65,114.7,17431.0,110.4632,110.5691,110.4343,110.4824,17431.0
2022-09-06 14:05:00,114.71,114.74,114.64,114.74,13011.0,110.4921,110.521,110.4246,110.521,13011.0
2022-09-06 14:10:00,114.72,115.03,114.72,114.99,26154.0,110.5017,110.8003,110.5017,110.7618,26154.0
2022-09-06 14:15:00,114.94,115.02,114.9,114.94,12844.0,110.7136,110.7907,110.6751,110.7136,12844.0
2022-09-06 14:20:00,114.95,114.95,114.84,114.91,17055.0,110.7232,110.7232,110.6173,110.6847,17055.0
2022-09-06 14:25:00,114.91,114.94,114.79,114.84,6401.0,110.6847,110.7136,110.5691,110.6173,6401.0
2022-09-06 14:30:00,114.85,114.88,114.63,114.76,18325.0,110.6269,110.6558,110.415,110.5402,18325.0
2022-09-06 14:35:00,114.73,114.85,114.7,114.78,3188.0,110.5113,110.6269,110.4824,110.5595,3188.0
2022-09-06 14:40:00,114.78,114.78,114.66,114.69,6766.0,110.5595,110.5595,110.4439,110.4728,6766.0
2022-09-06 14:45:00,114.69,114.77,114.6,114.77,10683.0,110.4728,110.5499,110.3861,110.5499,10683.0
2022-09-06 14:50:00,114.74,114.74,114.52,114.69,25353.0,110.521,110.521,110.3091,110.4728,25353.0
2022-09-06 14:55:00,114.68,114.82,114.57,114.63,18711.0,110.4632,110.598,110.3572,110.415,18711.0
2022-09-06 15:00:00,114.65,114.7,114.49,114.57,9627.0,110.4343,110.4824,110.2802,110.3572,9627.0
2022-09-06 15:05:00,114.58,114.89,114.57,114.89,6710.0,110.3669,110.6655,110.3572,110.6655,6710.0
2022-09-06 15:10:00,114.83,114.95,114.82,114.84,11855.0,110.6077,110.7232,110.598,110.6173,11855.0
2022-09-06 15:15:00,114.85,115.03,114.83,114.83,11295.0,110.6269,110.8003,110.6077,110.6077,11295.0
2022-09-06 15:20:00,114.79,114.87,114.63,114.85,16500.0,110.5691,110.6462,110.415,110.6269,16500.0
2022-09-06 15:25:00,114.85,114.93,114.78,114.78,10440.0,110.6269,110.704,110.5595,110.5595,10440.0
2022-09-06 15:30:00,114.77,114.77,114.43,114.54,23313.0,110.5499,110.5499,110.2224,110.3283,23313.0
2022-09-06 15:35:00,114.54,114.62,114.5,114.54,16653.0,110.3283,110.4054,110.2898,110.3283,16653.0
2022-09-06 15:40:00,114.55,114.85,114.54,114.84,17846.0,110.338,110.6269,110.3283,110.6173,17846.0
2022-09-06 15:45:00,114.79,114.87,114.65,114.78,48101.0,110.5691,110.6462,110.4343,110.5595,48101.0
2022-09-06 15:50:00,114.75,114.75,114.54,114.59,16554.0,110.5306,110.5306,110.3283,110.3765,16554.0
2022-09-06 15:55:00,114.58,114.74,114.41,114.71,45110.0,110.3669,110.521,110.2031,110.4921,45110.0
2022-09-07 09:30:00,114.55,114.85,114.55,114.71,7721.0,110.338,110.6269,110.338,110.4921,7721.0
2022-09-07 09:35:00,114.81,115.1,114.75,115.04,6230.0,110.5884,110.8677,110.5306,110.8099,6230.0
2022-09-07 09:40:00,115.02,115.2,115.01,115.1,5922.0,110.7907,110.9641,110.781,110.8677,5922.0
2022-09-07 09:45:00,115.14,115.17,115.07,115.11,1092.0,110.9063,110.9352,110.8388,110.8774,1092.0
2022-09-07 09:50:00,115.01,115.02,114.79,114.87,2387.0,110.781,110.7907,110.5691,110.6462,2387.0
2022-09-07 09:55:00,114.89,115.02,114.83,114.88,6014.0,110.6655,110.7907,110.6077,110.6558,6014.0
2022-09-07 10:00:00,114.87,114.96,114.64,114.95,13355.0,110.6462,110.7329,110.4246,110.7232,13355.0
2022-09-07 10:05:00,114.99,114.99,114.68,114.68,102582.0,110.7618,110.7618,110.4632,110.4632,102582.0
2022-09-07 10:10:00,114.82,114.86,114.57,114.57,538872.0,110.598,110.6366,110.3572,110.3572,538872.0
2022-09-07 10:15:00,114.47,114.69,114.47,114.69,3013.0,110.2609,110.4728,110.2609,110.4728,3013.0
2022-09-07 10:20:00,114.65,114.78,114.62,114.67,3833.0,110.4343,110.5595,110.4054,110.4535,3833.0
2022-09-07 10:25:00,114.61,114.95,114.61,114.94,2734.0,110.3958,110.7232,110.3958,110.7136,2734.0
2022-09-07 10:30:00,115.03,115.19,114.98,115.01,15075.0,110.8003,110.9544,110.7521,110.781,15075.0
2022-09-07 10:35:00,115.03,115.1,114.93,115.01,7520.0,110.8003,110.8677,110.704,110.781,7520.0
2022-09-07 10:40:00,115.01,115.06,114.86,114.98,15785.0,110.781,110.8292,110.6366,110.7521,15785.0
2022-09-07 10:45:00,114.96,114.99,114.89,114.95,3454.0,110.7329,110.7618,110.6655,110.7232,3454.0
2022-09-07 10:50:00,114.99,115.12,114.93,115.06,7759.0,110.7618,110.887,110.704,110.8292,7759.0
2022-09-07 10:55:00,115.09,115.16,115.07,115.07,9640.0,110.8581,110.9255,110.8388,110.8388,9640.0
2022-09-07 11:00:00,115.06,115.26,114.96,115.25,4567.0,110.8292,111.0218,110.7329,111.0122,4567.0
2022-09-07 11:05:00,115.23,115.38,115.19,115.32,4810.0,110.993,111.1374,110.9544,111.0796,4810.0
2022-09-07 11:10:00,115.33,115.59,115.33,115.5,7645.0,111.0893,111.3397,111.0893,111.253,7645.0
2022-09-07 11:15:00,115.49,115.49,115.41,115.44,3709.0,111.2434,111.2434,111.1663,111.1952,3709.0
2022-09-07 11:20:00,115.51,115.57,115.45,115.57,2980.0,111.2627,111.3205,111.2049,111.3205,2980.0
2022-09-07 11:25:00,115.55,115.56,115.48,115.5,2822.0,111.3012,111.3108,111.2338,111.253,2822.0
2022-09-07 11:30:00,115.47,115.56,115.4,115.41,6750.0,111.2241,111.3108,111.1567,111.1663,6750.0
2022-09-07 11:35:00,115.42,115.56,115.42,115.48,5042.0,111.176,111.3108,111.176,111.2338,5042.0
2022-09-07 11:40:00,115.46,115.53,115.35,115.35,3443.0,111.2145,111.2819,111.1085,111.1085,3443.0
2022-09-07 11:45:00,115.42,115.54,115.41,115.53,3402.0,111.176,111.2916,111.1663,111.2819,3402.0
2022-09-07 11:50:00,115.55,115.6,115.5,115.6,2849.0,111.3012,111.3493,111.253,111.3493,2849.0
2022-09-07 11:55:00,115.59,115.65,115.51,115.52,1891.0,111.3397,111.3975,111.2627,111.2723,1891.0
2022-09-07 12:00:00,115.53,115.61,115.53,115.55,2892.0,111.2819,111.359,111.2819,111.3012,2892.0
2022-09-07 12:05:00,115.56,115.59,115.43,115.59,4141.0,111.3108,111.3397,111.1856,111.3397,4141.0
2022-09-07 12:10:00,115.59,115.6,115.47,115.47,1723.0,111.3397,111.3493,111.2241,111.2241,1723.0
2022-09-07 12:15:00,115.46,115.47,115.35,115.35,4405.0,111.2145,111.2241,111.1085,111.1085,4405.0
2022-09-07 12:20:00,115.37,115.37,115.21,115.27,3390.0,111.1278,111.1278,110.9737,111.0315,3390.0
2022-09-07 12:25:00,115.28,115.39,115.28,115.38,1300.0,111.0411,111.1471,111.0411,111.1374,1300.0
2022-09-07 12:30:00,115.38,115.4,115.27,115.4,2430.0,111.1374,111.1567,111.0315,111.1567,2430.0
2022-09-07 12:35:00,115.41,115.61,115.35,115.61,5039.0,111.1663,111.359,111.1085,111.359,5039.0
2022-09-07 12:40:00,115.6,115.86,115.58,115.76,9811.0,111.3493,111.5998,111.3301,111.5035,9811.0
2022-09-07 12:45:00,115.79,115.85,115.76,115.76,2713.0,111.5324,111.5902,111.5035,111.5035,2713.0
2022-09-07 12:50:00,115.8,115.81,115.72,115.74,6546.0,111.542,111.5516,111.4649,111.4842,6546.0
2022-09-07 12:55:00,115.66,115.76,115.64,115.75,2403.0,111.4071,111.5035,111.3879,111.4938,2403.0
2022-09-07 13:00:00,115.75,115.95,115.74,115.95,4064.0,111.4938,111.6865,111.4842,111.6865,4064.0
2022-09-07 13:05:00,115.92,115.96,115.91,115.94,1614.0,111.6576,111.6961,111.6479,111.6768,1614.0
2022-09-07 13:10:00,115.92,115.94,115.87,115.9,1662.0,111.6576,111.6768,111.6094,111.6383,1662.0
2022-09-07 13:15:00,115.89,115.95,115.8,115.81,26394.0,111.6287,111.6865,111.542,111.5516,26394.0
2022-09-07 13:20:00,115.84,115.95,115.8,115.85,3148.0,111.5805,111.6865,111.542,111.5902,3148.0
2022-09-07 13:25:00,115.84,115.84,115.75,115.77,1819.0,111.5805,111.5805,111.4938,111.5131,1819.0
2022-09-07 13:30:00,115.79,115.91,115.77,115.91,3447.0,111.5324,111.6479,111.5131,111.6479,3447.0
2022-09-07 13:35:00,115.91,116.05,115.88,116.01,6616.0,111.6479,111.7828,111.6191,111.7443,6616.0
2022-09-07 13:40:00,116.01,116.21,116.01,116.2,4568.0,111.7443,111.9369,111.7443,111.9273,4568.0
2022-09-07 13:45:00,116.22,116.29,116.14,116.29,54683.0,111.9466,112.014,111.8695,112.014,54683.0
2022-09-07 13:50:00,116.25,116.33,116.23,116.29,16400.0,111.9754,112.0525,111.9562,112.014,16400.0
2022-09-07 13:55:00,116.28,116.3,116.22,116.25,7860.0,112.0043,112.0236,111.9466,111.9754,7860.0
2022-09-07 14:00:00,116.25,116.59,116.25,116.59,10723.0,111.9754,112.3029,111.9754,112.3029,10723.0
2022-09-07 14:05:00,116.59,116.59,116.4,116.4,5987.0,112.3029,112.3029,112.1199,112.1199,5987.0
2022-09-07 14:10:00,116.4,116.47,116.38,116.47,3769.0,112.1199,112.1874,112.1007,112.1874,3769.0
2022-09-07 14:15:00,116.45,116.48,116.25,116.25,21212.0,112.1681,112.197,111.9754,111.9754,21212.0
2022-09-07 14:20:00,116.28,116.31,116.23,116.28,6637.0,112.0043,112.0332,111.9562,112.0043,6637.0
2022-09-07 14:25:00,116.3,116.52,116.29,116.51,12772.0,112.0236,112.2355,112.014,112.2259,12772.0
2022-09-07 14:30:00,116.52,116.63,116.48,116.63,20290.0,112.2355,112.3415,112.197,112.3415,20290.0
2022-09-07 14:35:00,116.59,116.67,116.59,116.61,5451.0,112.3029,112.38,112.3029,112.3222,5451.0
2022-09-07 14:40:00,116.61,116.72,116.61,116.66,5029.0,112.3222,112.4282,112.3222,112.3704,5029.0
2022-09-07 14:45:00,116.64,116.7,116.63,116.69,6579.0,112.3511,112.4089,112.3415,112.3993,6579.0
2022-09-07 14:50:00,116.71,116.74,116.58,116.72,14016.0,112.4185,112.4474,112.2933,112.4282,14016.0
2022-09-07 14:55:00,116.72,116.78,116.68,116.75,31007.0,112.4282,112.486,112.3896,112.4571,31007.0
2022-09-07 15:00:00,116.75,116.78,116.68,116.73,12369.0,112.4571,112.486,112.3896,112.4378,12369.0
2022-09-07 15:05:00,116.72,116.84,116.68,116.84,28323.0,112.4282,112.5438,112.3896,112.5438,28323.0
2022-09-07 15:10:00,116.83,116.84,116.75,116.8,7169.0,112.5341,112.5438,112.4571,112.5052,7169.0
2022-09-07 15:15:00,116.82,116.9,116.71,116.75,13246.0,112.5245,112.6015,112.4185,112.4571,13246.0
2022-09-07 15:20:00,116.73,116.83,116.71,116.81,12023.0,112.4378,112.5341,112.4185,112.5149,12023.0
2022-09-07 15:25:00,116.82,116.98,116.82,116.96,6272.0,112.5245,112.6786,112.5245,112.6593,6272.0
2022-09-07 15:30:00,116.96,116.96,116.8,116.88,12300.0,112.6593,112.6593,112.5052,112.5823,12300.0
2022-09-07 15:35:00,116.88,116.9,116.72,116.73,11537.0,112.5823,112.6015,112.4282,112.4378,11537.0
2022-09-07 15:40:00,116.79,116.79,116.67,116.77,12663.0,112.4956,112.4956,112.38,112.4763,12663.0
2022-09-07 15:45:00,116.78,116.97,116.76,116.93,12392.0,112.486,112.669,112.4667,112.6304,12392.0
2022-09-07 15:50:00,116.91,116.91,116.71,116.82,19155.0,112.6112,112.6112,112.4185,112.5245,19155.0
2022-09-07 15:55:00,116.77,116.77,116.61,116.74,9116.0,112.4763,112.4763,112.3222,112.4474,9116.0
2022-09-08 09:30:00,115.79,115.79,115.7,115.7,9115.0,111.5324,111.5324,111.4457,111.4457,9115.0
2022-09-08 09:35:00,115.7,115.84,115.69,115.84,9642.0,111.4457,111.5805,111.436,111.5805,9642.0
2022-09-08 09:40:00,115.77,116.24,115.62,116.24,5964.0,111.5131,111.9658,111.3686,111.9658,5964.0
2022-09-08 09:45:00,116.27,116.32,116.06,116.27,4301.0,111.9947,112.0429,111.7924,111.9947,4301.0
2022-09-08 09:50:00,116.26,116.45,116.25,116.45,16347.0,111.9851,112.1681,111.9754,112.1681,16347.0
2022-09-08 09:55:00,116.46,116.64,116.4,116.55,16052.0,112.1777,112.3511,112.1199,112.2644,16052.0
2022-09-08 10:00:00,116.55,116.58,116.09,116.09,12296.0,112.2644,112.2933,111.8213,111.8213,12296.0
2022-09-08 10:05:00,116.06,116.44,116.04,116.33,4810.0,111.7924,112.1585,111.7732,112.0525,4810.0
2022-09-08 10:10:00,116.35,116.46,116.15,116.35,5276.0,112.0718,112.1777,111.8791,112.0718,5276.0
2022-09-08 10:15:00,116.28,116.78,116.21,116.78,8191.0,112.0043,112.486,111.9369,112.486,8191.0
2022-09-08 10:20:00,116.84,116.91,116.53,116.58,14189.0,112.5438,112.6112,112.2452,112.2933,14189.0
2022-09-08 10:25:00,116.54,116.71,116.54,116.67,3286.0,112.2548,112.4185,112.2548,112.38,3286.0
2022-09-08 10:30:00,116.6,116.91,116.57,116.9,11029.0,112.3126,112.6112,112.2837,112.6015,11029.0
2022-09-08 10:35:00,116.83,117.13,116.83,117.09,18839.0,112.5341,112.8231,112.5341,112.7846,18839.0
2022-09-08 10:40:00,117.04,117.17,117.02,117.14,4915.0,112.7364,112.8616,112.7171,112.8327,4915.0
2022-09-08 10:45:00,117.15,117.21,117.08,117.14,2879.0,112.8424,112.9001,112.7749,112.8327,2879.0
2022-09-08 10:50:00,117.1,117.19,117.03,117.18,2917.0,112.7942,112.8809,112.7268,112.8713,2917.0
2022-09-08 10:55:00,117.16,117.35,117.16,117.34,3722.0,112.852,113.035,112.852,113.0254,3722.0
2022-09-08 11:00:00,117.37,117.54,117.35,117.47,12260.0,113.0543,113.218,113.035,113.1506,12260.0
2022-09-08 11:05:00,117.52,117.59,117.49,117.52,5137.0,113.1987,113.2662,113.1699,113.1987,5137.0
2022-09-08 11:10:00,117.51,117.6,117.47,117.6,2000.0,113.1891,113.2758,113.1506,113.2758,2000.0
2022-09-08 11:15:00,117.58,117.66,117.54,117.62,44596.0,113.2565,113.3336,113.218,113.2951,44596.0
2022-09-08 11:20:00,117.62,117.69,117.6,117.64,14940.0,113.2951,113.3625,113.2758,113.3143,14940.0
2022-09-08 11:25:00,117.65,117.66,117.52,117.54,19480.0,113.324,113.3336,113.1987,113.218,19480.0
2022-09-08 11:30:00,117.55,117.56,117.49,117.56,52256.0,113.2276,113.2373,113.1699,113.2373,52256.0
2022-09-08 11:35:00,117.53,117.61,117.34,117.34,60489.0,113.2084,113.2854,113.0254,113.0254,60489.0
2022-09-08 11:40:00,117.34,117.37,117.23,117.32,8597.0,113.0254,113.0543,112.9194,113.0061,8597.0
2022-09-08 11:45:00,117.33,117.39,117.26,117.26,3190.0,113.0157,113.0735,112.9483,112.9483,3190.0
2022-09-08 11:50:00,117.25,117.33,117.21,117.33,2506.0,112.9387,113.0157,112.9001,113.0157,2506.0
2022-09-08 11:55:00,117.31,117.34,117.27,117.29,4014.0,112.9965,113.0254,112.9579,112.9772,4014.0
2022-09-08 12:00:00,117.31,117.31,116.68,116.68,57783.0,112.9965,112.9965,112.3896,112.3896,57783.0
2022-09-08 12:05:00,116.63,116.65,116.29,116.38,24677.0,112.3415,112.3607,112.014,112.1007,24677.0
2022-09-08 12:10:00,116.34,116.34,116.08,116.17,19988.0,112.0621,112.0621,111.8117,111.8984,19988.0
2022-09-08 12:15:00,116.13,116.33,116.13,116.28,2625.0,111.8599,112.0525,111.8599,112.0043,2625.0
2022-09-08 12:20:00,116.29,116.3,115.98,116.16,14420.0,112.014,112.0236,111.7154,111.8888,14420.0
2022-09-08 12:25:00,116.11,116.28,116.11,116.26,5966.0,111.8406,112.0043,111.8406,111.9851,5966.0
2022-09-08 12:30:00,116.26,116.51,116.26,116.42,2364.0,111.9851,112.2259,111.9851,112.1392,2364.0
2022-09-08 12:35:00,116.46,116.6,116.46,116.54,5725.0,112.1777,112.3126,112.1777,112.2548,5725.0
2022-09-08 12:40:00,116.51,116.84,116.49,116.83,11742.0,112.2259,112.5438,112.2066,112.5341,11742.0
2022-09-08 12:45:00,116.82,116.83,116.72,116.77,4186.0,112.5245,112.5341,112.4282,112.4763,4186.0
2022-09-08 12:50:00,116.81,116.94,116.81,116.85,7219.0,112.5149,112.6401,112.5149,112.5534,7219.0
2022-09-08 12:55:00,116.86,116.9,116.84,116.85,7934.0,112.563,112.6015,112.5438,112.5534,7934.0
2022-09-08 13:00:00,116.81,116.88,116.62,116.67,6575.0,112.5149,112.5823,112.3318,112.38,6575.0
2022-09-08 13:05:00,116.72,116.74,116.62,116.66,1454.0,112.4282,112.4474,112.3318,112.3704,1454.0
2022-09-08 13:10:00,116.76,117.19,116.76,117.16,18212.0,112.4667,112.8809,112.4667,112.852,18212.0
2022-09-08 13:15:00,117.17,117.19,117.09,117.15,11551.0,112.8616,112.8809,112.7846,112.8424,11551.0
2022-09-08 13:20:00,117.15,117.22,117.15,117.2,4370.0,112.8424,112.9098,112.8424,112.8905,4370.0
2022-09-08 13:25:00,117.24,117.29,117.13,117.25,11034.0,112.929,112.9772,112.8231,112.9387,11034.0
2022-09-08 13:30:00,117.22,117.22,117.08,117.19,2432.0,112.9098,112.9098,112.7749,112.8809,2432.0
2022-09-08 13:35:00,117.17,117.41,117.17,117.31,6163.0,112.8616,113.0928,112.8616,112.9965,6163.0
2022-09-08 13:40:00,117.29,117.34,117.29,117.32,3616.0,112.9772,113.0254,112.9772,113.0061,3616.0
2022-09-08 13:45:00,117.34,117.35,117.24,117.32,11623.0,113.0254,113.035,112.929,113.0061,11623.0
2022-09-08 13:50:00,117.34,117.36,117.24,117.25,1572.0,113.0254,113.0446,112.929,112.9387,1572.0
2022-09-08 13:55:00,117.25,117.25,116.91,117.17,37121.0,112.9387,112.9387,112.6112,112.8616,37121.0
2022-09-08 14:00:00,117.18,117.28,117.13,117.28,8396.0,112.8713,112.9676,112.8231,112.9676,8396.0
2022-09-08 14:05:00,117.28,117.34,117.19,117.19,21459.0,112.9676,113.0254,112.8809,112.8809,21459.0
2022-09-08 14:10:00,117.22,117.28,117.17,117.17,8932.0,112.9098,112.9676,112.8616,112.8616,8932.0
2022-09-08 14:15:00,117.13,117.32,117.08,117.31,5839.0,112.8231,113.0061,112.7749,112.9965,5839.0
2022-09-08 14:20:00,117.26,117.31,117.22,117.29,2150.0,112.9483,112.9965,112.9098,112.9772,2150.0
2022-09-08 14:25:00,117.29,117.32,117.2,117.32,15721.0,112.9772,113.0061,112.8905,113.0061,15721.0
2022-09-08 14:30:00,117.26,117.45,117.26,117.45,5196.0,112.9483,113.1313,112.9483,113.1313,5196.0
2022-09-08 14:35:00,117.44,117.48,117.38,117.46,14938.0,113.1217,113.1602,113.0639,113.141,14938.0
2022-09-08 14:40:00,117.43,117.46,117.05,117.23,29624.0,113.1121,113.141,112.746,112.9194,29624.0
2022-09-08 14:45:00,117.24,117.26,117.01,117.1,5591.0,112.929,112.9483,112.7075,112.7942,5591.0
2022-09-08 14:50:00,117.1,117.22,116.99,117.2,49023.0,112.7942,112.9098,112.6882,112.8905,49023.0
2022-09-08 14:55:00,117.2,117.2,117.04,117.09,9387.0,112.8905,112.8905,112.7364,112.7846,9387.0
2022-09-08 15:00:00,117.11,117.19,116.89,117.03,20251.0,112.8038,112.8809,112.5919,112.7268,20251.0
2022-09-08 15:05:00,117.02,117.14,117.0,117.05,15895.0,112.7171,112.8327,112.6979,112.746,15895.0
2022-09-08 15:10:00,117.03,117.21,116.98,117.21,27578.0,112.7268,112.9001,112.6786,112.9001,27578.0
2022-09-08 15:15:00,117.22,117.28,117.17,117.26,12915.0,112.9098,112.9676,112.8616,112.9483,12915.0
2022-09-08 15:20:00,117.26,117.38,117.23,117.38,24761.0,112.9483,113.0639,112.9194,113.0639,24761.0
2022-09-08 15:25:00,117.37,117.37,117.27,117.28,5630.0,113.0543,113.0543,112.9579,112.9676,5630.0
2022-09-08 15:30:00,117.27,117.38,117.23,117.24,28611.0,112.9579,113.0639,112.9194,112.929,28611.0
2022-09-08 15:35:00,117.23,117.28,117.16,117.27,9540.0,112.9194,112.9676,112.852,112.9579,9540.0
2022-09-08 15:40:00,117.25,117.27,117.06,117.07,10724.0,112.9387,112.9579,112.7557,112.7653,10724.0
2022-09-08 15:45:00,117.06,117.28,117.06,117.14,14876.0,112.7557,112.9676,112.7557,112.8327,14876.0
2022-09-08 15:50:00,117.15,117.56,117.15,117.54,14289.0,112.8424,113.2373,112.8424,113.218,14289.0
2022-09-08 15:55:00,117.52,117.68,117.47,117.64,15219.0,113.1987,113.3529,113.1506,113.3143,15219.0
2022-09-09 09:30:00,118.37,118.71,118.37,118.71,6787.0,114.0175,114.345,114.0175,114.345,6787.0
2022-09-09 09:35:00,118.82,118.85,118.58,118.75,4986.0,114.4509,114.4798,114.2198,114.3835,4986.0
2022-09-09 09:40:00,118.75,118.79,118.62,118.62,3980.0,114.3835,114.4221,114.2583,114.2583,3980.0
2022-09-09 09:45:00,118.62,118.84,118.5,118.7,4026.0,114.2583,114.4702,114.1427,114.3354,4026.0
2022-09-09 09:50:00,118.76,118.8,118.71,118.77,6119.0,114.3932,114.4317,114.345,114.4028,6119.0
2022-09-09 09:55:00,118.77,118.97,118.61,118.97,5149.0,114.4028,114.5954,114.2487,114.5954,5149.0
2022-09-09 10:00:00,118.98,119.19,118.98,119.1,14758.0,114.6051,114.8073,114.6051,114.7207,14758.0
2022-09-09 10:05:00,119.14,119.25,119.09,119.23,5059.0,114.7592,114.8651,114.711,114.8459,5059.0
2022-09-09 10:10:00,119.2,119.2,119.07,119.1,4751.0,114.817,114.817,114.6918,114.7207,4751.0
2022-09-09 10:15:00,119.24,119.32,119.01,119.09,2787.0,114.8555,114.9326,114.634,114.711,2787.0
2022-09-09 10:20:00,119.16,119.19,119.04,119.05,1206.0,114.7784,114.8073,114.6629,114.6725,1206.0
2022-09-09 10:25:00,119.0,119.24,118.99,119.23,2811.0,114.6243,114.8555,114.6147,114.8459,2811.0
2022-09-09 10:30:00,119.25,119.33,119.16,119.33,3788.0,114.8651,114.9422,114.7784,114.9422,3788.0
2022-09-09 10:35:00,119.34,119.38,119.24,119.37,8243.0,114.9518,114.9904,114.8555,114.9807,8243.0
2022-09-09 10:40:00,119.4,119.58,119.4,119.49,2669.0,115.0096,115.183,115.0096,115.0963,2669.0
2022-09-09 10:45:00,119.53,119.55,119.43,119.52,5215.0,115.1348,115.1541,115.0385,115.1252,5215.0
2022-09-09 10:50:00,119.54,119.57,119.48,119.52,11562.0,115.1445,115.1734,115.0867,115.1252,11562.0
2022-09-09 10:55:00,119.47,119.47,119.4,119.47,1787.0,115.077,115.077,115.0096,115.077,1787.0
2022-09-09 11:00:00,119.55,119.58,119.35,119.42,6774.0,115.1541,115.183,114.9615,115.0289,6774.0
2022-09-09 11:05:00,119.44,119.44,119.32,119.33,1600.0,115.0481,115.0481,114.9326,114.9422,1600.0
2022-09-09 11:10:00,119.31,119.36,119.25,119.34,3604.0,114.9229,114.9711,114.8651,114.9518,3604.0
2022-09-09 11:15:00,119.41,119.46,119.29,119.29,3998.0,115.0193,115.0674,114.9037,114.9037,3998.0
2022-09-09 11:20:00,119.25,119.29,119.19,119.29,7952.0,114.8651,114.9037,114.8073,114.9037,7952.0
2022-09-09 11:25:00,119.32,119.43,119.32,119.35,2079.0,114.9326,115.0385,114.9326,114.9615,2079.0
2022-09-09 11:30:00,119.37,119.47,119.28,119.34,2963.0,114.9807,115.077,114.894,114.9518,2963.0
2022-09-09 11:35:00,119.39,119.52,119.37,119.52,5189.0,115.0,115.1252,114.9807,115.1252,5189.0
2022-09-09 11:40:00,119.55,119.57,119.44,119.51,3273.0,115.1541,115.1734,115.0481,115.1156,3273.0
2022-09-09 11:45:00,119.49,119.51,119.45,119.45,4446.0,115.0963,115.1156,115.0578,115.0578,4446.0
2022-09-09 11:50:00,119.39,119.42,119.32,119.33,2822.0,115.0,115.0289,114.9326,114.9422,2822.0
2022-09-09 11:55:00,119.37,119.48,119.37,119.47,2429.0,114.9807,115.0867,114.9807,115.077,2429.0
2022-09-09 12:00:00,119.47,119.47,119.18,119.21,8030.0,115.077,115.077,114.7977,114.8266,8030.0
2022-09-09 12:05:00,119.26,119.33,119.21,119.32,1834.0,114.8748,114.9422,114.8266,114.9326,1834.0
2022-09-09 12:10:00,119.32,119.35,119.32,119.35,547.0,114.9326,114.9615,114.9326,114.9615,547.0
2022-09-09 12:15:00,119.22,119.22,119.2,119.2,255.0,114.8362,114.8362,114.817,114.817,255.0
2022-09-09 12:20:00,119.15,119.15,119.15,119.15,100.0,114.7688,114.7688,114.7688,114.7688,100.0
2022-09-09 12:25:00,119.14,119.26,119.11,119.22,1754.0,114.7592,114.8748,114.7303,114.8362,1754.0
2022-09-09 12:30:00,119.15,119.34,119.14,119.31,1422.0,114.7688,114.9518,114.7592,114.9229,1422.0
2022-09-09 12:35:00,119.35,119.42,119.35,119.36,8067.0,114.9615,115.0289,114.9615,114.9711,8067.0
2022-09-09 12:40:00,119.37,119.43,119.37,119.37,10143.0,114.9807,115.0385,114.9807,114.9807,10143.0
2022-09-09 12:45:00,119.37,119.46,119.31,119.46,2091.0,114.9807,115.0674,114.9229,115.0674,2091.0
2022-09-09 12:50:00,119.49,119.56,119.49,119.56,3789.0,115.0963,115.1637,115.0963,115.1637,3789.0
2022-09-09 12:55:00,119.56,119.56,119.52,119.56,1844.0,115.1637,115.1637,115.1252,115.1637,1844.0
2022-09-09 13:00:00,119.6,119.6,119.44,119.51,3961.0,115.2023,115.2023,115.0481,115.1156,3961.0
2022-09-09 13:05:00,119.55,119.64,119.55,119.62,5004.0,115.1541,115.2408,115.1541,115.2215,5004.0
2022-09-09 13:10:00,119.62,119.69,119.61,119.68,4405.0,115.2215,115.289,115.2119,115.2793,4405.0
2022-09-09 13:15:00,119.68,119.74,119.68,119.71,3682.0,115.2793,115.3371,115.2793,115.3082,3682.0
2022-09-09 13:20:00,119.71,119.74,119.65,119.68,5854.0,115.3082,115.3371,115.2504,115.2793,5854.0
2022-09-09 13:25:00,119.69,119.74,119.68,119.68,6054.0,115.289,115.3371,115.2793,115.2793,6054.0
2022-09-09 13:30:00,119.7,119.77,119.69,119.77,1705.0,115.2986,115.366,115.289,115.366,1705.0
2022-09-09 13:35:00,119.75,119.82,119.75,119.82,3061.0,115.3468,115.4142,115.3468,115.4142,3061.0
2022-09-09 13:40:00,119.8,119.8,119.68,119.68,2687.0,115.3949,115.3949,115.2793,115.2793,2687.0
2022-09-09 13:45:00,119.66,119.72,119.62,119.71,2662.0,115.2601,115.3179,115.2215,115.3082,2662.0
2022-09-09 13:50:00,119.68,119.72,119.65,119.71,1613.0,115.2793,115.3179,115.2504,115.3082,1613.0
2022-09-09 13:55:00,119.73,119.73,119.68,119.72,1597.0,115.3275,115.3275,115.2793,115.3179,1597.0
2022-09-09 14:00:00,119.67,119.68,119.54,119.59,7909.0,115.2697,115.2793,115.1445,115.1926,7909.0
2022-09-09 14:05:00,119.57,119.67,119.54,119.61,3195.0,115.1734,115.2697,115.1445,115.2119,3195.0
2022-09-09 14:10:00,119.58,119.73,119.58,119.71,14247.0,115.183,115.3275,115.183,115.3082,14247.0
2022-09-09 14:15:00,119.72,119.75,119.72,119.73,3669.0,115.3179,115.3468,115.3179,115.3275,3669.0
2022-09-09 14:20:00,119.72,119.79,119.72,119.78,4832.0,115.3179,115.3853,115.3179,115.3756,4832.0
2022-09-09 14:25:00,119.7,119.78,119.7,119.78,4883.0,115.2986,115.3756,115.2986,115.3756,4883.0
2022-09-09 14:30:00,119.75,119.76,119.66,119.67,25356.0,115.3468,115.3564,115.2601,115.2697,25356.0
2022-09-09 14:35:00,119.68,119.77,119.63,119.77,3181.0,115.2793,115.366,115.2312,115.366,3181.0
2022-09-09 14:40:00,119.74,119.79,119.67,119.69,6999.0,115.3371,115.3853,115.2697,115.289,6999.0
2022-09-09 14:45:00,119.7,119.72,119.66,119.71,4552.0,115.2986,115.3179,115.2601,115.3082,4552.0
2022-09-09 14:50:00,119.66,119.66,119.6,119.63,8963.0,115.2601,115.2601,115.2023,115.2312,8963.0
2022-09-09 14:55:00,119.7,119.78,119.67,119.73,5350.0,115.2986,115.3756,115.2697,115.3275,5350.0
2022-09-09 15:00:00,119.74,119.88,119.73,119.88,6407.0,115.3371,115.472,115.3275,115.472,6407.0
2022-09-09 15:05:00,119.87,119.88,119.79,119.81,4305.0,115.4623,115.472,115.3853,115.4045,4305.0
2022-09-09 15:10:00,119.81,119.94,119.81,119.9,11921.0,115.4045,115.5298,115.4045,115.4912,11921.0
2022-09-09 15:15:00,119.93,119.95,119.89,119.95,12730.0,115.5201,115.5394,115.4816,115.5394,12730.0
2022-09-09 15:20:00,119.92,119.95,119.85,119.88,9054.0,115.5105,115.5394,115.4431,115.472,9054.0
2022-09-09 15:25:00,119.89,119.93,119.85,119.91,15400.0,115.4816,115.5201,115.4431,115.5009,15400.0
2022-09-09 15:30:00,119.86,119.91,119.84,119.88,12908.0,115.4527,115.5009,115.4334,115.472,12908.0
2022-09-09 15:35:00,119.9,119.9,119.82,119.84,8702.0,115.4912,115.4912,115.4142,115.4334,8702.0
2022-09-09 15:40:00,119.84,120.01,119.84,120.01,16183.0,115.4334,115.5972,115.4334,115.5972,16183.0
2022-09-09 15:45:00,119.95,120.0,119.89,119.9,8473.0,115.5394,115.5876,115.4816,115.4912,8473.0
2022-09-09 15:50:00,119.86,119.92,119.73,119.86,9313.0,115.4527,115.5105,115.3275,115.4527,9313.0
2022-09-09 15:55:00,119.81,119.81,119.69,119.69,12599.0,115.4045,115.4045,115.289,115.289,12599.0
2022-09-12 09:30:00,120.03,120.44,120.03,120.42,20830.0,115.6165,116.0114,115.6165,115.9921,20830.0
2022-09-12 09:35:00,120.27,120.33,120.16,120.33,3871.0,115.8476,115.9054,115.7417,115.9054,3871.0
2022-09-12 09:40:00,120.51,120.52,120.4,120.4,4238.0,116.0788,116.0884,115.9729,115.9729,4238.0
2022-09-12 09:45:00,120.44,120.6,120.42,120.42,3790.0,116.0114,116.1655,115.9921,115.9921,3790.0
2022-09-12 09:50:00,120.53,120.67,120.53,120.67,11308.0,116.0981,116.2329,116.0981,116.2329,11308.0
2022-09-12 09:55:00,120.7,120.85,120.7,120.85,3462.0,116.2618,116.4063,116.2618,116.4063,3462.0
2022-09-12 10:00:00,120.88,120.89,120.75,120.76,4397.0,116.4352,116.4448,116.31,116.3196,4397.0
2022-09-12 10:05:00,120.8,120.86,120.78,120.84,6732.0,116.3581,116.4159,116.3389,116.3967,6732.0
2022-09-12 10:10:00,120.82,120.85,120.75,120.75,1960.0,116.3774,116.4063,116.31,116.31,1960.0
2022-09-12 10:15:00,120.8,120.99,120.79,120.94,4505.0,116.3581,116.5412,116.3485,116.493,4505.0
2022-09-12 10:20:00,120.94,121.01,120.93,120.98,12226.0,116.493,116.5604,116.4834,116.5315,12226.0
2022-09-12 10:25:00,121.01,121.05,120.93,120.96,96157.0,116.5604,116.5989,116.4834,116.5123,96157.0
2022-09-12 10:30:00,120.95,120.96,120.84,120.88,6510.0,116.5026,116.5123,116.3967,116.4352,6510.0
2022-09-12 10:35:00,120.84,120.88,120.76,120.76,7910.0,116.3967,116.4352,116.3196,116.3196,7910.0
2022-09-12 10:40:00,120.82,120.82,120.69,120.71,3890.0,116.3774,116.3774,116.2522,116.2715,3890.0
2022-09-12 10:45:00,120.76,120.8,120.75,120.79,15824.0,116.3196,116.3581,116.31,116.3485,15824.0
2022-09-12 10:50:00,120.82,120.84,120.69,120.71,2113.0,116.3774,116.3967,116.2522,116.2715,2113.0
2022-09-12 10:55:00,120.7,120.7,120.56,120.6,12493.0,116.2618,116.2618,116.127,116.1655,12493.0
2022-09-12 11:00:00,120.56,120.6,120.43,120.47,6081.0,116.127,116.1655,116.0017,116.0403,6081.0
2022-09-12 11:05:00,120.48,120.48,120.41,120.46,11468.0,116.0499,116.0499,115.9825,116.0306,11468.0
2022-09-12 11:10:00,120.42,120.43,120.36,120.39,7857.0,115.9921,116.0017,115.9343,115.9632,7857.0
2022-09-12 11:15:00,120.43,120.46,120.39,120.46,3331.0,116.0017,116.0306,115.9632,116.0306,3331.0
2022-09-12 11:20:00,120.53,120.54,120.53,120.53,524.0,116.0981,116.1077,116.0981,116.0981,524.0
2022-09-12 11:25:00,120.61,120.71,120.61,120.71,1169.0,116.1751,116.2715,116.1751,116.2715,1169.0
2022-09-12 11:30:00,120.71,120.76,120.64,120.75,5700.0,116.2715,116.3196,116.204,116.31,5700.0
2022-09-12 11:35:00,120.66,120.66,120.5,120.56,3404.0,116.2233,116.2233,116.0692,116.127,3404.0
2022-09-12 11:40:00,120.62,120.63,120.5,120.5,5561.0,116.1848,116.1944,116.0692,116.0692,5561.0
2022-09-12 11:45:00,120.57,120.57,120.45,120.47,1780.0,116.1366,116.1366,116.021,116.0403,1780.0
2022-09-12 11:50:00,120.49,120.49,120.32,120.32,2478.0,116.0595,116.0595,115.8958,115.8958,2478.0
2022-09-12 11:55:00,120.25,120.29,119.98,120.2,7686.0,115.8284,115.8669,115.5683,115.7802,7686.0
2022-09-12 12:00:00,120.18,120.2,120.12,120.15,2591.0,115.7609,115.7802,115.7031,115.732,2591.0
2022-09-12 12:05:00,120.14,120.2,120.04,120.05,20962.0,115.7224,115.7802,115.6261,115.6357,20962.0
2022-09-12 12:10:00,120.02,120.2,119.94,120.15,18695.0,115.6068,115.7802,115.5298,115.732,18695.0
2022-09-12 12:15:00,120.21,120.21,120.04,120.1,9320.0,115.7898,115.7898,115.6261,115.6839,9320.0
2022-09-12 12:20:00,120.06,120.32,120.06,120.31,28422.0,115.6454,115.8958,115.6454,115.8862,28422.0
2022-09-12 12:25:00,120.25,120.31,120.21,120.31,3737.0,115.8284,115.8862,115.7898,115.8862,3737.0
2022-09-12 12:30:00,120.3,120.35,120.3,120.35,200.0,115.8765,115.9247,115.8765,115.9247,200.0
2022-09-12 12:35:00,120.34,120.43,120.22,120.37,10082.0,115.9151,116.0017,115.7995,115.944,10082.0
2022-09-12 12:40:00,120.4,120.4,120.37,120.4,3514.0,115.9729,115.9729,115.944,115.9729,3514.0
2022-09-12 12:45:00,120.41,120.44,120.27,120.36,34684.0,115.9825,116.0114,115.8476,115.9343,34684.0
2022-09-12 12:50:00,120.39,120.43,120.35,120.41,23531.0,115.9632,116.0017,115.9247,115.9825,23531.0
2022-09-12 12:55:00,120.4,120.47,120.4,120.47,1326.0,115.9729,116.0403,115.9729,116.0403,1326.0
2022-09-12 13:00:00,120.48,120.48,120.27,120.42,22628.0,116.0499,116.0499,115.8476,115.9921,22628.0
2022-09-12 13:05:00,120.4,120.57,120.39,120.57,3708.0,115.9729,116.1366,115.9632,116.1366,3708.0
2022-09-12 13:10:00,120.58,120.61,120.55,120.57,3415.0,116.1462,116.1751,116.1173,116.1366,3415.0
2022-09-12 13:15:00,120.58,120.6,120.54,120.58,2037.0,116.1462,116.1655,116.1077,116.1462,2037.0
2022-09-12 13:20:00,120.56,120.57,120.53,120.53,2322.0,116.127,116.1366,116.0981,116.0981,2322.0
2022-09-12 13:25:00,120.54,120.65,120.51,120.65,2699.0,116.1077,116.2137,116.0788,116.2137,2699.0
2022-09-12 13:30:00,120.66,120.66,120.59,120.6,2139.0,116.2233,116.2233,116.1559,116.1655,2139.0
2022-09-12 13:35:00,120.66,120.66,120.55,120.55,2628.0,116.2233,116.2233,116.1173,116.1173,2628.0
2022-09-12 13:40:00,120.54,120.55,120.45,120.46,8847.0,116.1077,116.1173,116.021,116.0306,8847.0
2022-09-12 13:45:00,120.47,120.5,120.43,120.5,4697.0,116.0403,116.0692,116.0017,116.0692,4697.0
2022-09-12 13:50:00,120.51,120.58,120.51,120.57,2001.0,116.0788,116.1462,116.0788,116.1366,2001.0
2022-09-12 13:55:00,120.59,120.59,120.55,120.59,2706.0,116.1559,116.1559,116.1173,116.1559,2706.0
2022-09-12 14:00:00,120.57,120.57,120.44,120.45,6219.0,116.1366,116.1366,116.0114,116.021,6219.0
2022-09-12 14:05:00,120.42,120.45,120.42,120.43,611.0,115.9921,116.021,115.9921,116.0017,611.0
2022-09-12 14:10:00,120.39,120.49,120.39,120.46,1825.0,115.9632,116.0595,115.9632,116.0306,1825.0
2022-09-12 14:15:00,120.55,120.57,120.3,120.33,9223.0,116.1173,116.1366,115.8765,115.9054,9223.0
2022-09-12 14:20:00,120.31,120.44,120.22,120.36,175748.0,115.8862,116.0114,115.7995,115.9343,175748.0
2022-09-12 14:25:00,120.36,120.39,120.22,120.22,39790.0,115.9343,115.9632,115.7995,115.7995,39790.0
2022-09-12 14:30:00,120.21,120.27,120.14,120.17,4395.0,115.7898,115.8476,115.7224,115.7513,4395.0
2022-09-12 14:35:00,120.24,120.33,120.2,120.28,2661.0,115.8187,115.9054,115.7802,115.8573,2661.0
2022-09-12 14:40:00,120.34,120.35,120.31,120.32,2859.0,115.9151,115.9247,115.8862,115.8958,2859.0
2022-09-12 14:45:00,120.34,120.43,120.32,120.41,2293.0,115.9151,116.0017,115.8958,115.9825,2293.0
2022-09-12 14:50:00,120.43,120.43,120.37,120.41,3626.0,116.0017,116.0017,115.944,115.9825,3626.0
2022-09-12 14:55:00,120.36,120.42,120.35,120.37,2955.0,115.9343,115.9921,115.9247,115.944,2955.0
2022-09-12 15:00:00,120.36,120.39,120.3,120.37,4563.0,115.9343,115.9632,115.8765,115.944,4563.0
2022-09-12 15:05:00,120.37,120.51,120.36,120.51,4594.0,115.944,116.0788,115.9343,116.0788,4594.0
2022-09-12 15:10:00,120.49,120.52,120.47,120.49,19157.0,116.0595,116.0884,116.0403,116.0595,19157.0
2022-09-12 15:15:00,120.49,120.5,120.41,120.43,17913.0,116.0595,116.0692,115.9825,116.0017,17913.0
2022-09-12 15:20:00,120.43,120.49,120.4,120.4,32715.0,116.0017,116.0595,115.9729,115.9729,32715.0
2022-09-12 15:25:00,120.36,120.38,120.31,120.36,3605.0,115.9343,115.9536,115.8862,115.9343,3605.0
2022-09-12 15:30:00,120.34,120.38,120.25,120.27,20942.0,115.9151,115.9536,115.8284,115.8476,20942.0
2022-09-12 15:35:00,120.27,120.35,120.23,120.33,6113.0,115.8476,115.9247,115.8091,115.9054,6113.0
2022-09-12 15:40:00,120.29,120.48,120.27,120.48,8689.0,115.8669,116.0499,115.8476,116.0499,8689.0
2022-09-12 15:45:00,120.47,120.49,120.34,120.44,40383.0,116.0403,116.0595,115.9151,116.0114,40383.0
2022-09-12 15:50:00,120.41,120.47,120.31,120.37,14280.0,115.9825,116.0403,115.8862,115.944,14280.0
2022-09-12 15:55:00,120.36,120.55,120.35,120.55,29711.0,115.9343,116.1173,115.9247,116.1173,29711.0
2022-09-13 09:30:00,117.56,117.95,117.53,117.87,13528.0,113.2373,113.6129,113.2084,113.5359,13528.0
2022-09-13 09:35:00,117.58,117.58,117.31,117.45,6091.0,113.2565,113.2565,112.9965,113.1313,6091.0
2022-09-13 09:40:00,117.38,117.64,117.37,117.41,16614.0,113.0639,113.3143,113.0543,113.0928,16614.0
2022-09-13 09:45:00,117.42,117.62,117.27,117.57,9857.0,113.1024,113.2951,112.9579,113.2469,9857.0
2022-09-13 09:50:00,117.55,117.76,117.55,117.64,5540.0,113.2276,113.4299,113.2276,113.3143,5540.0
2022-09-13 09:55:00,117.58,117.58,117.32,117.4,9580.0,113.2565,113.2565,113.0061,113.0832,9580.0
2022-09-13 10:00:00,117.32,117.35,117.0,117.01,12235.0,113.0061,113.035,112.6979,112.7075,12235.0
2022-09-13 10:05:00,117.03,117.21,117.03,117.15,7214.0,112.7268,112.9001,112.7268,112.8424,7214.0
2022-09-13 10:10:00,117.14,117.3,117.09,117.3,4352.0,112.8327,112.9868,112.7846,112.9868,4352.0
2022-09-13 10:15:00,117.14,117.43,117.14,117.42,3696.0,112.8327,113.1121,112.8327,113.1024,3696.0
2022-09-13 10:20:00,117.38,117.41,117.16,117.18,6251.0,113.0639,113.0928,112.852,112.8713,6251.0
2022-09-13 10:25:00,117.17,117.28,117.09,117.28,2831.0,112.8616,112.9676,112.7846,112.9676,2831.0
2022-09-13 10:30:00,117.13,117.22,116.98,116.98,7552.0,112.8231,112.9098,112.6786,112.6786,7552.0
2022-09-13 10:35:00,116.98,117.0,116.86,116.88,10158.0,112.6786,112.6979,112.563,112.5823,10158.0
2022-09-13 10:40:00,116.91,116.91,116.71,116.75,7575.0,112.6112,112.6112,112.4185,112.4571,7575.0
2022-09-13 10:45:00,116.73,116.73,116.59,116.59,7042.0,112.4378,112.4378,112.3029,112.3029,7042.0
2022-09-13 10:50:00,116.55,116.6,116.52,116.6,10940.0,112.2644,112.3126,112.2355,112.3126,10940.0
2022-09-13 10:55:00,116.61,116.68,116.61,116.61,2938.0,112.3222,112.3896,112.3222,112.3222,2938.0
2022-09-13 11:00:00,116.62,116.72,116.59,116.65,1966.0,112.3318,112.4282,112.3029,112.3607,1966.0
2022-09-13 11:05:00,116.65,116.68,116.54,116.65,2370.0,112.3607,112.3896,112.2548,112.3607,2370.0
2022-09-13 11:10:00,116.65,116.65,116.45,116.59,11505.0,112.3607,112.3607,112.1681,112.3029,11505.0
2022-09-13 11:15:00,116.55,116.6,116.53,116.6,1354.0,112.2644,112.3126,112.2452,112.3126,1354.0
2022-09-13 11:20:00,116.57,116.62,116.45,116.47,3543.0,112.2837,112.3318,112.1681,112.1874,3543.0
2022-09-13 11:25:00,116.48,116.52,116.48,116.48,2031.0,112.197,112.2355,112.197,112.197,2031.0
2022-09-13 11:30:00,116.55,116.6,116.52,116.6,1523.0,112.2644,112.3126,112.2355,112.3126,1523.0
2022-09-13 11:35:00,116.64,116.64,116.57,116.64,8220.0,112.3511,112.3511,112.2837,112.3511,8220.0
2022-09-13 11:40:00,116.59,116.61,116.43,116.52,8657.0,112.3029,112.3222,112.1488,112.2355,8657.0
2022-09-13 11:45:00,116.54,116.55,116.47,116.53,1279.0,112.2548,112.2644,112.1874,112.2452,1279.0
2022-09-13 11:50:00,116.49,116.6,116.48,116.58,4170.0,112.2066,112.3126,112.197,112.2933,4170.0
2022-09-13 11:55:00,116.57,116.62,116.5,116.5,1830.0,112.2837,112.3318,112.2163,112.2163,1830.0
2022-09-13 12:00:00,116.53,116.62,116.44,116.6,2120.0,112.2452,112.3318,112.1585,112.3126,2120.0
2022-09-13 12:05:00,116.63,116.73,116.63,116.72,5020.0,112.3415,112.4378,112.3415,112.4282,5020.0
2022-09-13 12:10:00,116.72,116.79,116.65,116.77,3117.0,112.4282,112.4956,112.3607,112.4763,3117.0
2022-09-13 12:15:00,116.82,116.85,116.76,116.76,2240.0,112.5245,112.5534,112.4667,112.4667,2240.0
2022-09-13 12:20:00,116.74,116.75,116.66,116.67,5882.0,112.4474,112.4571,112.3704,112.38,5882.0
2022-09-13 12:25:00,116.67,116.67,116.51,116.55,4249.0,112.38,112.38,112.2259,112.2644,4249.0
2022-09-13 12:30:00,116.53,116.55,116.43,116.54,8675.0,112.2452,112.2644,112.1488,112.2548,8675.0
2022-09-13 12:35:00,116.59,116.66,116.59,116.65,3233.0,112.3029,112.3704,112.3029,112.3607,3233.0
2022-09-13 12:40:00,116.64,116.68,116.59,116.61,1948.0,112.3511,112.3896,112.3029,112.3222,1948.0
2022-09-13 12:45:00,116.6,116.65,116.58,116.65,1400.0,112.3126,112.3607,112.2933,112.3607,1400.0
2022-09-13 12:50:00,116.65,116.72,116.61,116.66,22518.0,112.3607,112.4282,112.3222,112.3704,22518.0
2022-09-13 12:55:00,116.68,116.68,116.6,116.61,3675.0,112.3896,112.3896,112.3126,112.3222,3675.0
2022-09-13 13:00:00,116.58,116.75,116.5,116.64,23230.0,112.2933,112.4571,112.2163,112.3511,23230.0
2022-09-13 13:05:00,116.64,116.79,116.64,116.65,6128.0,112.3511,112.4956,112.3511,112.3607,6128.0
2022-09-13 13:10:00,116.64,116.78,116.61,116.74,12512.0,112.3511,112.486,112.3222,112.4474,12512.0
2022-09-13 13:15:00,116.7,116.82,116.64,116.65,5263.0,112.4089,112.5245,112.3511,112.3607,5263.0
2022-09-13 13:20:00,116.66,116.8,116.61,116.76,15497.0,112.3704,112.5052,112.3222,112.4667,15497.0
2022-09-13 13:25:00,116.77,116.85,116.76,116.84,4896.0,112.4763,112.5534,112.4667,112.5438,4896.0
2022-09-13 13:30:00,116.83,116.92,116.76,116.79,9683.0,112.5341,112.6208,112.4667,112.4956,9683.0
2022-09-13 13:35:00,116.83,116.83,116.67,116.77,4693.0,112.5341,112.5341,112.38,112.4763,4693.0
2022-09-13 13:40:00,116.77,116.79,116.67,116.69,8691.0,112.4763,112.4956,112.38,112.3993,8691.0
2022-09-13 13:45:00,116.69,116.72,116.64,116.71,33424.0,112.3993,112.4282,112.3511,112.4185,33424.0
2022-09-13 13:50:00,116.72,116.72,116.55,116.57,4809.0,112.4282,112.4282,112.2644,112.2837,4809.0
2022-09-13 13:55:00,116.6,116.6,116.53,116.54,2128.0,112.3126,112.3126,112.2452,112.2548,2128.0
2022-09-13 14:00:00,116.55,116.55,116.39,116.42,9389.0,112.2644,112.2644,112.1103,112.1392,9389.0
2022-09-13 14:05:00,116.44,116.46,116.36,116.36,2689.0,112.1585,112.1777,112.0814,112.0814,2689.0
2022-09-13 14:10:00,116.35,116.45,116.3,116.43,10468.0,112.0718,112.1681,112.0236,112.1488,10468.0
2022-09-13 14:15:00,116.44,116.49,116.4,116.43,4157.0,112.1585,112.2066,112.1199,112.1488,4157.0
2022-09-13 14:20:00,116.49,116.49,116.34,116.35,5093.0,112.2066,112.2066,112.0621,112.0718,5093.0
2022-09-13 14:25:00,116.34,116.34,116.17,116.17,17364.0,112.0621,112.0621,111.8984,111.8984,17364.0
2022-09-13 14:30:00,116.2,116.23,116.14,116.16,10918.0,111.9273,111.9562,111.8695,111.8888,10918.0
2022-09-13 14:35:00,116.14,116.14,116.06,116.06,5119.0,111.8695,111.8695,111.7924,111.7924,5119.0
2022-09-13 14:40:00,116.04,116.08,115.96,115.97,6909.0,111.7732,111.8117,111.6961,111.7057,6909.0
2022-09-13 14:45:00,115.96,116.0,115.91,115.91,7456.0,111.6961,111.7346,111.6479,111.6479,7456.0
2022-09-13 14:50:00,115.9,115.9,115.74,115.74,21721.0,111.6383,111.6383,111.4842,111.4842,21721.0
2022-09-13 14:55:00,115.76,115.91,115.71,115.79,28176.0,111.5035,111.6479,111.4553,111.5324,28176.0
2022-09-13 15:00:00,115.82,115.84,115.7,115.7,14965.0,111.5613,111.5805,111.4457,111.4457,14965.0
2022-09-13 15:05:00,115.72,115.73,115.58,115.59,13516.0,111.4649,111.4746,111.3301,111.3397,13516.0
2022-09-13 15:10:00,115.63,115.64,115.42,115.46,6527.0,111.3782,111.3879,111.176,111.2145,6527.0
2022-09-13 15:15:00,115.45,115.52,115.42,115.48,22353.0,111.2049,111.2723,111.176,111.2338,22353.0
2022-09-13 15:20:00,115.45,115.49,115.35,115.42,25432.0,111.2049,111.2434,111.1085,111.176,25432.0
2022-09-13 15:25:00,115.44,115.46,115.26,115.27,21473.0,111.1952,111.2145,111.0218,111.0315,21473.0
2022-09-13 15:30:00,115.26,115.27,114.89,114.96,27053.0,111.0218,111.0315,110.6655,110.7329,27053.0
2022-09-13 15:35:00,114.95,115.08,114.77,115.02,18500.0,110.7232,110.8485,110.5499,110.7907,18500.0
2022-09-13 15:40:00,115.01,115.02,114.76,114.87,22732.0,110.781,110.7907,110.5402,110.6462,22732.0
2022-09-13 15:45:00,114.86,114.86,114.6,114.79,59256.0,110.6366,110.6366,110.3861,110.5691,59256.0
2022-09-13 15:50:00,114.8,115.01,114.79,114.94,58261.0,110.5788,110.781,110.5691,110.7136,58261.0
2022-09-13 15:55:00,114.92,115.14,114.8,114.91,21957.0,110.6944,110.9063,110.5788,110.6847,21957.0
2022-09-14 09:30:00,115.31,115.39,114.87,114.87,16869.0,111.07,111.1471,110.6462,110.6462,16869.0
2022-09-14 09:35:00,114.88,115.03,114.85,115.01,5422.0,110.6558,110.8003,110.6269,110.781,5422.0
2022-09-14 09:40:00,114.94,115.27,114.83,115.27,10366.0,110.7136,111.0315,110.6077,111.0315,10366.0
2022-09-14 09:45:00,115.23,115.45,115.05,115.07,8859.0,110.993,111.2049,110.8196,110.8388,8859.0
2022-09-14 09:50:00,115.01,115.14,114.91,115.08,5640.0,110.781,110.9063,110.6847,110.8485,5640.0
2022-09-14 09:55:00,115.07,115.24,114.97,115.24,4304.0,110.8388,111.0026,110.7425,111.0026,4304.0
2022-09-14 10:00:00,115.24,115.28,115.01,115.06,13359.0,111.0026,111.0411,110.781,110.8292,13359.0
2022-09-14 10:05:00,115.02,115.28,114.98,115.1,102082.0,110.7907,111.0411,110.7521,110.8677,102082.0
2022-09-14 10:10:00,115.11,115.27,115.01,115.08,15684.0,110.8774,111.0315,110.781,110.8485,15684.0
2022-09-14 10:15:00,115.07,115.3,114.97,114.98,5170.0,110.8388,111.0604,110.7425,110.7521,5170.0
2022-09-14 10:20:00,115.02,115.1,114.8,114.89,5797.0,110.7907,110.8677,110.5788,110.6655,5797.0
2022-09-14 10:25:00,114.84,114.86,114.49,114.49,17335.0,110.6173,110.6366,110.2802,110.2802,17335.0
2022-09-14 10:30:00,114.48,114.85,114.45,114.8,14341.0,110.2705,110.6269,110.2416,110.5788,14341.0
2022-09-14 10:35:00,114.79,115.2,114.79,115.13,10620.0,110.5691,110.9641,110.5691,110.8966,10620.0
2022-09-14 10:40:00,115.06,115.32,115.05,115.25,10480.0,110.8292,111.0796,110.8196,111.0122,10480.0
2022-09-14 10:45:00,115.23,115.3,115.15,115.16,4328.0,110.993,111.0604,110.9159,110.9255,4328.0
2022-09-14 10:50:00,115.18,115.54,115.18,115.54,14482.0,110.9448,111.2916,110.9448,111.2916,14482.0
2022-09-14 10:55:00,115.48,115.48,115.33,115.46,10376.0,111.2338,111.2338,111.0893,111.2145,10376.0
2022-09-14 11:00:00,115.47,115.47,115.27,115.27,8297.0,111.2241,111.2241,111.0315,111.0315,8297.0
2022-09-14 11:05:00,115.36,115.58,115.36,115.54,9414.0,111.1182,111.3301,111.1182,111.2916,9414.0
2022-09-14 11:10:00,115.55,115.66,115.46,115.47,9418.0,111.3012,111.4071,111.2145,111.2241,9418.0
2022-09-14 11:15:00,115.49,115.49,115.33,115.33,5007.0,111.2434,111.2434,111.0893,111.0893,5007.0
2022-09-14 11:20:00,115.24,115.33,115.18,115.25,8568.0,111.0026,111.0893,110.9448,111.0122,8568.0
2022-09-14 11:25:00,115.24,115.25,115.15,115.15,5209.0,111.0026,111.0122,110.9159,110.9159,5209.0
2022-09-14 11:30:00,115.09,115.21,115.08,115.09,3547.0,110.8581,110.9737,110.8485,110.8581,3547.0
2022-09-14 11:35:00,115.15,115.27,115.12,115.24,9981.0,110.9159,111.0315,110.887,111.0026,9981.0
2022-09-14 11:40:00,115.22,115.36,115.22,115.36,4373.0,110.9833,111.1182,110.9833,111.1182,4373.0
2022-09-14 11:45:00,115.37,115.43,115.36,115.36,5709.0,111.1278,111.1856,111.1182,111.1182,5709.0
2022-09-14 11:50:00,115.34,115.38,115.21,115.36,1778.0,111.0989,111.1374,110.9737,111.1182,1778.0
2022-09-14 11:55:00,115.39,115.39,115.21,115.21,5234.0,111.1471,111.1471,110.9737,110.9737,5234.0
2022-09-14 12:00:00,115.23,115.23,115.1,115.11,2410.0,110.993,110.993,110.8677,110.8774,2410.0
2022-09-14 12:05:00,115.1,115.15,115.03,115.13,3864.0,110.8677,110.9159,110.8003,110.8966,3864.0
2022-09-14 12:10:00,115.11,115.2,115.07,115.2,3850.0,110.8774,110.9641,110.8388,110.9641,3850.0
2022-09-14 12:15:00,115.22,115.27,115.17,115.18,1881.0,110.9833,111.0315,110.9352,110.9448,1881.0
2022-09-14 12:20:00,115.18,115.24,115.11,115.24,3062.0,110.9448,111.0026,110.8774,111.0026,3062.0
2022-09-14 12:25:00,115.24,115.27,115.05,115.06,4865.0,111.0026,111.0315,110.8196,110.8292,4865.0
2022-09-14 12:30:00,115.15,115.15,115.06,115.11,11708.0,110.9159,110.9159,110.8292,110.8774,11708.0
2022-09-14 12:35:00,115.09,115.34,115.08,115.28,9063.0,110.8581,111.0989,110.8485,111.0411,9063.0
2022-09-14 12:40:00,115.35,115.43,115.29,115.41,4249.0,111.1085,111.1856,111.0507,111.1663,4249.0
2022-09-14 12:45:00,115.41,115.41,115.3,115.35,1374.0,111.1663,111.1663,111.0604,111.1085,1374.0
2022-09-14 12:50:00,115.39,115.49,115.39,115.46,5027.0,111.1471,111.2434,111.1471,111.2145,5027.0
2022-09-14 12:55:00,115.44,115.44,115.31,115.35,5095.0,111.1952,111.1952,111.07,111.1085,5095.0
2022-09-14 13:00:00,115.37,115.46,115.32,115.33,3038.0,111.1278,111.2145,111.0796,111.0893,3038.0
2022-09-14 13:05:00,115.33,115.35,115.23,115.31,22309.0,111.0893,111.1085,110.993,111.07,22309.0
2022-09-14 13:10:00,115.33,115.4,115.33,115.4,2000.0,111.0893,111.1567,111.0893,111.1567,2000.0
2022-09-14 13:15:00,115.42,115.45,115.29,115.31,8612.0,111.176,111.2049,111.0507,111.07,8612.0
2022-09-14 13:20:00,115.36,115.37,115.27,115.27,2412.0,111.1182,111.1278,111.0315,111.0315,2412.0
2022-09-14 13:25:00,115.27,115.28,115.17,115.26,3244.0,111.0315,111.0411,110.9352,111.0218,3244.0
2022-09-14 13:30:00,115.27,115.31,115.19,115.22,8935.0,111.0315,111.07,110.9544,110.9833,8935.0
2022-09-14 13:35:00,115.21,115.23,115.07,115.07,7904.0,110.9737,110.993,110.8388,110.8388,7904.0
2022-09-14 13:40:00,115.08,115.1,115.03,115.1,8583.0,110.8485,110.8677,110.8003,110.8677,8583.0
2022-09-14 13:45:00,115.1,115.1,114.59,114.67,25880.0,110.8677,110.8677,110.3765,110.4535,25880.0
2022-09-14 13:50:00,114.67,114.84,114.67,114.79,7153.0,110.4535,110.6173,110.4535,110.5691,7153.0
2022-09-14 13:55:00,114.82,114.83,114.63,114.67,14537.0,110.598,110.6077,110.415,110.4535,14537.0
2022-09-14 14:00:00,114.68,114.73,114.49,114.51,13081.0,110.4632,110.5113,110.2802,110.2994,13081.0
2022-09-14 14:05:00,114.5,114.7,114.5,114.59,22234.0,110.2898,110.4824,110.2898,110.3765,22234.0
2022-09-14 14:10:00,114.57,114.63,114.46,114.61,18256.0,110.3572,110.415,110.2513,110.3958,18256.0
2022-09-14 14:15:00,114.61,114.68,114.55,114.68,9535.0,110.3958,110.4632,110.338,110.4632,9535.0
2022-09-14 14:20:00,114.71,114.75,114.66,114.74,10960.0,110.4921,110.5306,110.4439,110.521,10960.0
2022-09-14 14:25:00,114.71,114.75,114.66,114.71,10099.0,110.4921,110.5306,110.4439,110.4921,10099.0
2022-09-14 14:30:00,114.71,114.86,114.69,114.86,9212.0,110.4921,110.6366,110.4728,110.6366,9212.0
2022-09-14 14:35:00,114.83,114.86,114.79,114.84,9056.0,110.6077,110.6366,110.5691,110.6173,9056.0
2022-09-14 14:40:00,114.82,114.88,114.66,114.69,10236.0,110.598,110.6558,110.4439,110.4728,10236.0
2022-09-14 14:45:00,114.68,114.74,114.6,114.73,6533.0,110.4632,110.521,110.3861,110.5113,6533.0
2022-09-14 14:50:00,114.71,114.77,114.51,114.55,9470.0,110.4921,110.5499,110.2994,110.338,9470.0
2022-09-14 14:55:00,114.55,114.66,114.48,114.55,12745.0,110.338,110.4439,110.2705,110.338,12745.0
2022-09-14 15:00:00,114.55,114.65,114.49,114.55,11360.0,110.338,110.4343,110.2802,110.338,11360.0
2022-09-14 15:05:00,114.58,114.75,114.58,114.75,7310.0,110.3669,110.5306,110.3669,110.5306,7310.0
2022-09-14 15:10:00,114.75,114.75,114.43,114.46,16952.0,110.5306,110.5306,110.2224,110.2513,16952.0
2022-09-14 15:15:00,114.42,114.42,114.17,114.3,18807.0,110.2127,110.2127,109.9719,110.0971,18807.0
2022-09-14 15:20:00,114.28,114.5,114.24,114.38,19146.0,110.0779,110.2898,110.0394,110.1742,19146.0
2022-09-14 15:25:00,114.38,114.39,114.22,114.37,15863.0,110.1742,110.1838,110.0201,110.1646,15863.0
2022-09-14 15:30:00,114.35,114.39,114.1,114.36,11860.0,110.1453,110.1838,109.9045,110.1549,11860.0
2022-09-14 15:35:00,114.35,114.43,114.25,114.39,16385.0,110.1453,110.2224,110.049,110.1838,16385.0
2022-09-14 15:40:00,114.38,114.64,114.32,114.59,15476.0,110.1742,110.4246,110.1164,110.3765,15476.0
2022-09-14 15:45:00,114.54,114.72,114.53,114.67,10425.0,110.3283,110.5017,110.3187,110.4535,10425.0
2022-09-14 15:50:00,114.69,115.06,114.69,115.03,23538.0,110.4728,110.8292,110.4728,110.8003,23538.0
2022-09-14 15:55:00,115.03,115.17,114.92,115.12,15629.0,110.8003,110.9352,110.6944,110.887,15629.0
2022-09-15 09:30:00,114.62,114.62,114.38,114.59,17305.0,110.4054,110.4054,110.1742,110.3765,17305.0
2022-09-15 09:35:00,114.53,114.53,114.28,114.38,4001.0,110.3187,110.3187,110.0779,110.1742,4001.0
2022-09-15 09:40:00,114.48,114.7,114.45,114.65,2319.0,110.2705,110.4824,110.2416,110.4343,2319.0
2022-09-15 09:45:00,114.63,114.89,114.57,114.89,3406.0,110.415,110.6655,110.3572,110.6655,3406.0
2022-09-15 09:50:00,114.96,115.07,114.87,115.07,5294.0,110.7329,110.8388,110.6462,110.8388,5294.0
2022-09-15 09:55:00,114.96,115.03,114.91,115.01,1912.0,110.7329,110.8003,110.6847,110.781,1912.0
2022-09-15 10:00:00,115.05,115.22,114.91,114.94,5159.0,110.8196,110.9833,110.6847,110.7136,5159.0
2022-09-15 10:05:00,114.9,115.02,114.88,114.88,1797.0,110.6751,110.7907,110.6558,110.6558,1797.0
2022-09-15 10:10:00,114.93,114.99,114.85,114.98,6737.0,110.704,110.7618,110.6269,110.7521,6737.0
2022-09-15 10:15:00,114.96,115.09,114.94,115.0,2719.0,110.7329,110.8581,110.7136,110.7714,2719.0
2022-09-15 10:20:00,114.97,114.97,114.65,114.67,1677.0,110.7425,110.7425,110.4343,110.4535,1677.0
2022-09-15 10:25:00,114.65,114.66,114.28,114.28,3768.0,110.4343,110.4439,110.0779,110.0779,3768.0
2022-09-15 10:30:00,114.28,114.41,114.22,114.3,4838.0,110.0779,110.2031,110.0201,110.0971,4838.0
2022-09-15 10:35:00,114.32,114.47,114.29,114.4,14744.0,110.1164,110.2609,110.0875,110.1935,14744.0
2022-09-15 10:40:00,114.41,114.46,114.31,114.38,4243.0,110.2031,110.2513,110.1068,110.1742,4243.0
2022-09-15 10:45:00,114.42,114.42,114.22,114.24,2022.0,110.2127,110.2127,110.0201,110.0394,2022.0
2022-09-15 10:50:00,114.15,114.15,113.81,113.88,23413.0,109.9527,109.9527,109.6252,109.6926,23413.0
2022-09-15 10:55:00,113.89,113.89,113.7,113.79,10164.0,109.7022,109.7022,109.5192,109.6059,10164.0
2022-09-15 11:00:00,113.74,113.8,113.61,113.8,10882.0,109.5577,109.6155,109.4325,109.6155,10882.0
2022-09-15 11:05:00,113.7,113.81,113.7,113.72,2118.0,109.5192,109.6252,109.5192,109.5385,2118.0
2022-09-15 11:10:00,113.63,113.64,113.47,113.54,6981.0,109.4518,109.4614,109.2977,109.3651,6981.0
2022-09-15 11:15:00,113.46,113.7,113.46,113.7,4578.0,109.288,109.5192,109.288,109.5192,4578.0
2022-09-15 11:20:00,113.71,114.05,113.71,113.98,17491.0,109.5288,109.8563,109.5288,109.7889,17491.0
2022-09-15 11:25:00,113.95,114.05,113.95,114.0,8351.0,109.76,109.8563,109.76,109.8082,8351.0
2022-09-15 11:30:00,114.01,114.11,113.96,113.99,11527.0,109.8178,109.9141,109.7697,109.7985,11527.0
2022-09-15 11:35:00,113.97,114.04,113.91,113.98,4944.0,109.7793,109.8467,109.7215,109.7889,4944.0
2022-09-15 11:40:00,113.97,114.0,113.93,113.94,2628.0,109.7793,109.8082,109.7408,109.7504,2628.0
2022-09-15 11:45:00,114.01,114.02,113.89,113.9,7563.0,109.8178,109.8274,109.7022,109.7119,7563.0
2022-09-15 11:50:00,113.83,113.83,113.67,113.67,9448.0,109.6444,109.6444,109.4903,109.4903,9448.0
2022-09-15 11:55:00,113.61,113.61,113.49,113.59,7916.0,109.4325,109.4325,109.3169,109.4133,7916.0
2022-09-15 12:00:00,113.65,113.71,113.6,113.65,4791.0,109.4711,109.5288,109.4229,109.4711,4791.0
2022-09-15 12:05:00,113.63,113.63,113.48,113.49,2923.0,109.4518,109.4518,109.3073,109.3169,2923.0
2022-09-15 12:10:00,113.5,113.55,113.41,113.53,8238.0,109.3266,109.3747,109.2399,109.3555,8238.0
2022-09-15 12:15:00,113.43,113.66,113.43,113.65,11586.0,109.2591,109.4807,109.2591,109.4711,11586.0
2022-09-15 12:20:00,113.64,113.67,113.55,113.63,3704.0,109.4614,109.4903,109.3747,109.4518,3704.0
2022-09-15 12:25:00,113.62,113.69,113.54,113.55,6904.0,109.4422,109.5096,109.3651,109.3747,6904.0
2022-09-15 12:30:00,113.59,113.77,113.59,113.77,3671.0,109.4133,109.5866,109.4133,109.5866,3671.0
2022-09-15 12:35:00,113.81,113.85,113.75,113.81,2130.0,109.6252,109.6637,109.5674,109.6252,2130.0
2022-09-15 12:40:00,113.83,113.98,113.83,113.97,6365.0,109.6444,109.7889,109.6444,109.7793,6365.0
2022-09-15 12:45:00,113.82,113.9,113.82,113.89,2215.0,109.6348,109.7119,109.6348,109.7022,2215.0
2022-09-15 12:50:00,113.9,113.95,113.9,113.91,2999.0,109.7119,109.76,109.7119,109.7215,2999.0
2022-09-15 12:55:00,113.85,113.97,113.85,113.97,2042.0,109.6637,109.7793,109.6637,109.7793,2042.0
2022-09-15 13:00:00,114.07,114.52,114.07,114.39,17642.0,109.8756,110.3091,109.8756,110.1838,17642.0
2022-09-15 13:05:00,114.44,114.52,114.4,114.4,2001.0,110.232,110.3091,110.1935,110.1935,2001.0
2022-09-15 13:10:00,114.45,114.46,114.37,114.42,2399.0,110.2416,110.2513,110.1646,110.2127,2399.0
2022-09-15 13:15:00,114.49,114.58,114.43,114.57,24897.0,110.2802,110.3669,110.2224,110.3572,24897.0
2022-09-15 13:20:00,114.59,114.62,114.51,114.61,11028.0,110.3765,110.4054,110.2994,110.3958,11028.0
2022-09-15 13:25:00,114.56,114.7,114.55,114.57,5875.0,110.3476,110.4824,110.338,110.3572,5875.0
2022-09-15 13:30:00,114.54,114.57,114.44,114.49,15594.0,110.3283,110.3572,110.232,110.2802,15594.0
2022-09-15 13:35:00,114.46,114.49,114.27,114.32,5084.0,110.2513,110.2802,110.0683,110.1164,5084.0
2022-09-15 13:40:00,114.32,114.36,114.23,114.23,2733.0,110.1164,110.1549,110.0297,110.0297,2733.0
2022-09-15 13:45:00,114.22,114.24,114.11,114.16,16303.0,110.0201,110.0394,109.9141,109.9623,16303.0
2022-09-15 13:50:00,114.12,114.13,114.01,114.09,34534.0,109.9238,109.9334,109.8178,109.8949,34534.0
2022-09-15 13:55:00,114.07,114.14,114.05,114.1,2102.0,109.8756,109.943,109.8563,109.9045,2102.0
2022-09-15 14:00:00,114.1,114.1,113.74,113.74,16765.0,109.9045,109.9045,109.5577,109.5577,16765.0
2022-09-15 14:05:00,113.76,113.81,113.65,113.71,3143.0,109.577,109.6252,109.4711,109.5288,3143.0
2022-09-15 14:10:00,113.72,113.85,113.7,113.8,5436.0,109.5385,109.6637,109.5192,109.6155,5436.0
2022-09-15 14:15:00,113.8,113.92,113.76,113.88,64116.0,109.6155,109.7311,109.577,109.6926,64116.0
2022-09-15 14:20:00,113.86,113.86,113.75,113.79,13225.0,109.6733,109.6733,109.5674,109.6059,13225.0
2022-09-15 14:25:00,113.81,113.92,113.76,113.9,72781.0,109.6252,109.7311,109.577,109.7119,72781.0
2022-09-15 14:30:00,113.89,114.01,113.86,113.86,16280.0,109.7022,109.8178,109.6733,109.6733,16280.0
2022-09-15 14:35:00,113.84,113.97,113.78,113.93,4635.0,109.6541,109.7793,109.5963,109.7408,4635.0
2022-09-15 14:40:00,113.93,113.93,113.76,113.87,8740.0,109.7408,109.7408,109.577,109.683,8740.0
2022-09-15 14:45:00,113.85,113.85,113.57,113.57,5677.0,109.6637,109.6637,109.394,109.394,5677.0
2022-09-15 14:50:00,113.58,113.7,113.51,113.7,11164.0,109.4036,109.5192,109.3362,109.5192,11164.0
2022-09-15 14:55:00,113.69,113.69,113.57,113.61,7188.0,109.5096,109.5096,109.394,109.4325,7188.0
2022-09-15 15:00:00,113.59,113.66,113.47,113.53,16044.0,109.4133,109.4807,109.2977,109.3555,16044.0
2022-09-15 15:05:00,113.56,113.58,113.42,113.43,8187.0,109.3844,109.4036,109.2495,109.2591,8187.0
2022-09-15 15:10:00,113.4,113.4,113.16,113.22,70750.0,109.2302,109.2302,108.9991,109.0569,70750.0
2022-09-15 15:15:00,113.22,113.27,113.09,113.13,20766.0,109.0569,109.105,108.9316,108.9702,20766.0
2022-09-15 15:20:00,113.14,113.28,113.09,113.28,17273.0,108.9798,109.1147,108.9316,109.1147,17273.0
2022-09-15 15:25:00,113.28,113.29,113.01,113.09,14846.0,109.1147,109.1243,108.8546,108.9316,14846.0
2022-09-15 15:30:00,113.08,113.24,113.06,113.12,6711.0,108.922,109.0761,108.9027,108.9605,6711.0
2022-09-15 15:35:00,113.11,113.26,113.11,113.25,9065.0,108.9509,109.0954,108.9509,109.0858,9065.0
2022-09-15 15:40:00,113.27,113.36,113.15,113.33,53533.0,109.105,109.1917,108.9894,109.1628,53533.0
2022-09-15 15:45:00,113.28,113.5,113.26,113.35,55516.0,109.1147,109.3266,109.0954,109.1821,55516.0
2022-09-15 15:50:00,113.36,113.63,113.23,113.43,48172.0,109.1917,109.4518,109.0665,109.2591,48172.0
2022-09-15 15:55:00,113.46,113.61,113.42,113.42,19403.0,109.288,109.4325,109.2495,109.2495,19403.0
2022-09-16 09:30:00,112.01,112.33,111.86,111.93,19153.0,107.8914,108.1996,107.7469,107.8143,19153.0
2022-09-16 09:35:00,111.92,112.22,111.87,112.22,25609.0,107.8047,108.0936,107.7565,108.0936,25609.0
2022-09-16 09:40:00,112.21,112.22,111.86,111.9,6019.0,108.084,108.0936,107.7469,107.7854,6019.0
2022-09-16 09:45:00,112.01,112.11,111.92,111.96,19354.0,107.8914,107.9877,107.8047,107.8432,19354.0
2022-09-16 09:50:00,111.98,112.07,111.9,111.97,4736.0,107.8625,107.9491,107.7854,107.8528,4736.0
2022-09-16 09:55:00,111.97,112.01,111.79,111.86,12025.0,107.8528,107.8914,107.6794,107.7469,12025.0
2022-09-16 10:00:00,111.88,112.12,111.88,112.0,10968.0,107.7661,107.9973,107.7661,107.8817,10968.0
2022-09-16 10:05:00,112.0,112.38,111.99,112.19,14752.0,107.8817,108.2477,107.8721,108.0647,14752.0
2022-09-16 10:10:00,112.2,112.69,112.19,112.55,18244.0,108.0744,108.5463,108.0647,108.4115,18244.0
2022-09-16 10:15:00,112.48,112.58,112.43,112.46,5184.0,108.3441,108.4404,108.2959,108.3248,5184.0
2022-09-16 10:20:00,112.38,112.52,112.27,112.46,4541.0,108.2477,108.3826,108.1418,108.3248,4541.0
2022-09-16 10:25:00,112.44,112.55,112.38,112.4,4999.0,108.3055,108.4115,108.2477,108.267,4999.0
2022-09-16 10:30:00,112.39,112.7,112.39,112.69,6676.0,108.2574,108.556,108.2574,108.5463,6676.0
2022-09-16 10:35:00,112.72,112.84,112.56,112.63,5248.0,108.5752,108.6908,108.4211,108.4886,5248.0
2022-09-16 10:40:00,112.65,112.74,112.48,112.48,2719.0,108.5078,108.5945,108.3441,108.3441,2719.0
2022-09-16 10:45:00,112.38,112.48,112.24,112.24,5245.0,108.2477,108.3441,108.1129,108.1129,5245.0
2022-09-16 10:50:00,112.26,112.49,112.22,112.4,4558.0,108.1322,108.3537,108.0936,108.267,4558.0
2022-09-16 10:55:00,112.39,112.39,112.14,112.17,4585.0,108.2574,108.2574,108.0166,108.0455,4585.0
2022-09-16 11:00:00,112.15,112.28,112.14,112.2,1739.0,108.0262,108.1514,108.0166,108.0744,1739.0
2022-09-16 11:05:00,112.24,112.33,112.23,112.28,4125.0,108.1129,108.1996,108.1033,108.1514,4125.0
2022-09-16 11:10:00,112.11,112.2,112.1,112.2,4521.0,107.9877,108.0744,107.978,108.0744,4521.0
2022-09-16 11:15:00,112.21,112.37,112.21,112.32,600.0,108.084,108.2381,108.084,108.19,600.0
2022-09-16 11:20:00,112.29,112.3,112.1,112.16,3638.0,108.1611,108.1707,107.978,108.0358,3638.0
2022-09-16 11:25:00,112.23,112.23,112.1,112.1,1202.0,108.1033,108.1033,107.978,107.978,1202.0
2022-09-16 11:30:00,112.08,112.14,112.02,112.09,1347.0,107.9588,108.0166,107.901,107.9684,1347.0
2022-09-16 11:35:00,112.16,112.16,111.89,111.91,3661.0,108.0358,108.0358,107.7758,107.795,3661.0
2022-09-16 11:40:00,111.9,112.04,111.9,111.99,6946.0,107.7854,107.9203,107.7854,107.8721,6946.0
2022-09-16 11:45:00,111.99,112.04,111.94,112.04,15809.0,107.8721,107.9203,107.8239,107.9203,15809.0
2022-09-16 11:50:00,112.04,112.22,112.01,112.18,29791.0,107.9203,108.0936,107.8914,108.0551,29791.0
2022-09-16 11:55:00,112.19,112.29,112.12,112.29,7384.0,108.0647,108.1611,107.9973,108.1611,7384.0
2022-09-16 12:00:00,112.25,112.25,112.11,112.13,6359.0,108.1225,108.1225,107.9877,108.0069,6359.0
2022-09-16 12:05:00,112.19,112.22,112.04,112.04,7044.0,108.0647,108.0936,107.9203,107.9203,7044.0
2022-09-16 12:10:00,112.0,112.0,111.94,111.99,2905.0,107.8817,107.8817,107.8239,107.8721,2905.0
2022-09-16 12:15:00,111.95,112.0,111.8,111.93,4453.0,107.8336,107.8817,107.6891,107.8143,4453.0
2022-09-16 12:20:00,111.88,111.89,111.73,111.73,9403.0,107.7661,107.7758,107.6216,107.6216,9403.0
2022-09-16 12:25:00,111.75,111.76,111.63,111.68,3073.0,107.6409,107.6505,107.5253,107.5735,3073.0
2022-09-16 12:30:00,111.69,111.8,111.69,111.72,1613.0,107.5831,107.6891,107.5831,107.612,1613.0
2022-09-16 12:35:00,111.77,111.83,111.71,111.74,986.0,107.6602,107.718,107.6024,107.6313,986.0
2022-09-16 12:40:00,111.82,111.98,111.81,111.98,2465.0,107.7083,107.8625,107.6987,107.8625,2465.0
2022-09-16 12:45:00,111.89,112.04,111.89,112.03,2788.0,107.7758,107.9203,107.7758,107.9106,2788.0
2022-09-16 12:50:00,112.0,112.09,112.0,112.0,2748.0,107.8817,107.9684,107.8817,107.8817,2748.0
2022-09-16 12:55:00,111.99,112.09,111.98,112.09,2212.0,107.8721,107.9684,107.8625,107.9684,2212.0
2022-09-16 13:00:00,112.1,112.1,111.99,111.99,1856.0,107.978,107.978,107.8721,107.8721,1856.0
2022-09-16 13:05:00,111.96,111.96,111.84,111.92,6333.0,107.8432,107.8432,107.7276,107.8047,6333.0
2022-09-16 13:10:00,111.94,111.99,111.88,111.9,9987.0,107.8239,107.8721,107.7661,107.7854,9987.0
2022-09-16 13:15:00,111.89,111.97,111.88,111.97,5916.0,107.7758,107.8528,107.7661,107.8528,5916.0
2022-09-16 13:20:00,111.9,111.97,111.86,111.95,2135.0,107.7854,107.8528,107.7469,107.8336,2135.0
2022-09-16 13:25:00,111.95,111.96,111.87,111.94,9576.0,107.8336,107.8432,107.7565,107.8239,9576.0
2022-09-16 13:30:00,111.93,112.13,111.92,111.95,3916.0,107.8143,108.0069,107.8047,107.8336,3916.0
2022-09-16 13:35:00,111.95,112.16,111.95,112.1,5220.0,107.8336,108.0358,107.8336,107.978,5220.0
2022-09-16 13:40:00,112.12,112.12,112.02,112.07,8119.0,107.9973,107.9973,107.901,107.9491,8119.0
2022-09-16 13:45:00,112.05,112.05,111.9,111.91,3169.0,107.9299,107.9299,107.7854,107.795,3169.0
2022-09-16 13:50:00,111.88,111.9,111.83,111.83,24144.0,107.7661,107.7854,107.718,107.718,24144.0
2022-09-16 13:55:00,111.82,111.94,111.8,111.89,12666.0,107.7083,107.8239,107.6891,107.7758,12666.0
2022-09-16 14:00:00,111.89,112.02,111.86,112.02,27371.0,107.7758,107.901,107.7469,107.901,27371.0
2022-09-16 14:05:00,112.02,112.04,111.92,111.92,8323.0,107.901,107.9203,107.8047,107.8047,8323.0
2022-09-16 14:10:00,111.99,112.03,111.88,111.94,54214.0,107.8721,107.9106,107.7661,107.8239,54214.0
2022-09-16 14:15:00,111.95,112.03,111.89,111.89,44749.0,107.8336,107.9106,107.7758,107.7758,44749.0
2022-09-16 14:20:00,111.92,112.03,111.91,112.01,16845.0,107.8047,107.9106,107.795,107.8914,16845.0
2022-09-16 14:25:00,112.07,112.41,112.07,112.31,33889.0,107.9491,108.2766,107.9491,108.1803,33889.0
2022-09-16 14:30:00,112.28,112.37,112.18,112.37,14414.0,108.1514,108.2381,108.0551,108.2381,14414.0
2022-09-16 14:35:00,112.41,112.41,112.22,112.26,4542.0,108.2766,108.2766,108.0936,108.1322,4542.0
2022-09-16 14:40:00,112.27,112.32,112.16,112.26,7532.0,108.1418,108.19,108.0358,108.1322,7532.0
2022-09-16 14:45:00,112.32,112.55,112.26,112.5,22824.0,108.19,108.4115,108.1322,108.3633,22824.0
2022-09-16 14:50:00,112.45,112.58,112.38,112.58,10073.0,108.3152,108.4404,108.2477,108.4404,10073.0
2022-09-16 14:55:00,112.57,112.58,112.47,112.5,16548.0,108.4308,108.4404,108.3344,108.3633,16548.0
2022-09-16 15:00:00,112.49,112.66,112.48,112.66,9339.0,108.3537,108.5175,108.3441,108.5175,9339.0
2022-09-16 15:05:00,112.67,112.85,112.67,112.76,18017.0,108.5271,108.7005,108.5271,108.6138,18017.0
2022-09-16 15:10:00,112.76,112.76,112.45,112.48,21543.0,108.6138,108.6138,108.3152,108.3441,21543.0
2022-09-16 15:15:00,112.47,112.6,112.41,112.46,15792.0,108.3344,108.4597,108.2766,108.3248,15792.0
2022-09-16 15:20:00,112.52,112.78,112.52,112.62,12969.0,108.3826,108.633,108.3826,108.4789,12969.0
2022-09-16 15:25:00,112.58,112.63,112.38,112.46,5700.0,108.4404,108.4886,108.2477,108.3248,5700.0
2022-09-16 15:30:00,112.44,112.57,112.27,112.4,16863.0,108.3055,108.4308,108.1418,108.267,16863.0
2022-09-16 15:35:00,112.4,112.64,112.37,112.64,10316.0,108.267,108.4982,108.2381,108.4982,10316.0
2022-09-16 15:40:00,112.68,112.71,112.58,112.69,16470.0,108.5367,108.5656,108.4404,108.5463,16470.0
2022-09-16 15:45:00,112.69,112.69,112.42,112.62,25295.0,108.5463,108.5463,108.2863,108.4789,25295.0
2022-09-16 15:50:00,112.63,112.82,112.57,112.67,29334.0,108.4886,108.6716,108.4308,108.5271,29334.0
2022-09-16 15:55:00,112.64,112.83,112.63,112.64,23955.0,108.4982,108.6812,108.4886,108.4982,23955.0
2022-09-19 09:30:00,111.62,112.11,111.61,112.09,8584.0,107.5157,107.9877,107.5061,107.9684,8584.0
2022-09-19 09:35:00,111.95,112.12,111.95,112.08,8795.0,107.8336,107.9973,107.8336,107.9588,8795.0
2022-09-19 09:40:00,112.12,112.31,112.12,112.25,4566.0,107.9973,108.1803,107.9973,108.1225,4566.0
2022-09-19 09:45:00,112.28,112.39,112.23,112.28,5755.0,108.1514,108.2574,108.1033,108.1514,5755.0
2022-09-19 09:50:00,112.32,112.56,112.31,112.43,3218.0,108.19,108.4211,108.1803,108.2959,3218.0
2022-09-19 09:55:00,112.43,112.51,112.34,112.36,2386.0,108.2959,108.373,108.2092,108.2285,2386.0
2022-09-19 10:00:00,112.3,112.31,112.14,112.19,1521.0,108.1707,108.1803,108.0166,108.0647,1521.0
2022-09-19 10:05:00,112.18,112.29,112.18,112.28,1045.0,108.0551,108.1611,108.0551,108.1514,1045.0
2022-09-19 10:10:00,112.36,112.68,112.3,112.65,2439.0,108.2285,108.5367,108.1707,108.5078,2439.0
2022-09-19 10:15:00,112.42,112.57,112.34,112.36,8653.0,108.2863,108.4308,108.2092,108.2285,8653.0
2022-09-19 10:20:00,112.37,112.44,112.24,112.44,6021.0,108.2381,108.3055,108.1129,108.3055,6021.0
2022-09-19 10:25:00,112.49,112.62,112.48,112.6,1991.0,108.3537,108.4789,108.3441,108.4597,1991.0
2022-09-19 10:30:00,112.64,112.66,112.48,112.54,3202.0,108.4982,108.5175,108.3441,108.4019,3202.0
2022-09-19 10:35:00,112.67,112.83,112.67,112.76,3235.0,108.5271,108.6812,108.5271,108.6138,3235.0
2022-09-19 10:40:00,112.82,112.97,112.82,112.97,4117.0,108.6716,108.8161,108.6716,108.8161,4117.0
2022-09-19 10:45:00,112.95,113.0,112.88,112.88,7554.0,108.7968,108.845,108.7294,108.7294,7554.0
2022-09-19 10:50:00,112.87,112.87,112.72,112.74,17270.0,108.7197,108.7197,108.5752,108.5945,17270.0
2022-09-19 10:55:00,112.71,112.8,112.69,112.73,3878.0,108.5656,108.6523,108.5463,108.5849,3878.0
2022-09-19 11:00:00,112.79,112.92,112.67,112.78,3399.0,108.6427,108.7679,108.5271,108.633,3399.0
2022-09-19 11:05:00,112.76,112.86,112.74,112.76,5756.0,108.6138,108.7101,108.5945,108.6138,5756.0
2022-09-19 11:10:00,112.82,112.82,112.8,112.8,460.0,108.6716,108.6716,108.6523,108.6523,460.0
2022-09-19 11:15:00,112.74,112.95,112.74,112.74,3106.0,108.5945,108.7968,108.5945,108.5945,3106.0
2022-09-19 11:20:00,112.73,112.73,112.53,112.55,20934.0,108.5849,108.5849,108.3922,108.4115,20934.0
2022-09-19 11:25:00,112.57,112.59,112.43,112.47,10499.0,108.4308,108.45,108.2959,108.3344,10499.0
2022-09-19 11:30:00,112.41,112.42,112.28,112.38,3067.0,108.2766,108.2863,108.1514,108.2477,3067.0
2022-09-19 11:35:00,112.3,112.3,112.13,112.22,2498.0,108.1707,108.1707,108.0069,108.0936,2498.0
2022-09-19 11:40:00,112.15,112.24,112.14,112.23,4849.0,108.0262,108.1129,108.0166,108.1033,4849.0
2022-09-19 11:45:00,112.27,112.36,112.27,112.32,6009.0,108.1418,108.2285,108.1418,108.19,6009.0
2022-09-19 11:50:00,112.32,112.36,112.26,112.26,4494.0,108.19,108.2285,108.1322,108.1322,4494.0
2022-09-19 11:55:00,112.35,112.35,112.16,112.2,4230.0,108.2189,108.2189,108.0358,108.0744,4230.0
2022-09-19 12:00:00,112.26,112.3,112.22,112.22,6157.0,108.1322,108.1707,108.0936,108.0936,6157.0
2022-09-19 12:05:00,112.2,112.33,112.03,112.3,30564.0,108.0744,108.1996,107.9106,108.1707,30564.0
2022-09-19 12:10:00,112.31,112.33,112.24,112.24,1400.0,108.1803,108.1996,108.1129,108.1129,1400.0
2022-09-19 12:15:00,112.24,112.35,112.19,112.33,4725.0,108.1129,108.2189,108.0647,108.1996,4725.0
2022-09-19 12:20:00,112.27,112.3,112.22,112.26,2209.0,108.1418,108.1707,108.0936,108.1322,2209.0
2022-09-19 12:25:00,112.26,112.26,112.17,112.17,400.0,108.1322,108.1322,108.0455,108.0455,400.0
2022-09-19 12:30:00,112.22,112.29,112.2,112.29,4273.0,108.0936,108.1611,108.0744,108.1611,4273.0
2022-09-19 12:35:00,112.34,112.53,112.32,112.52,9296.0,108.2092,108.3922,108.19,108.3826,9296.0
2022-09-19 12:40:00,112.44,112.51,112.39,112.49,7787.0,108.3055,108.373,108.2574,108.3537,7787.0
2022-09-19 12:45:00,112.49,112.51,112.45,112.47,1372.0,108.3537,108.373,108.3152,108.3344,1372.0
2022-09-19 12:50:00,112.51,112.61,112.51,112.61,1165.0,108.373,108.4693,108.373,108.4693,1165.0
2022-09-19 12:55:00,112.61,112.67,112.6,112.62,2380.0,108.4693,108.5271,108.4597,108.4789,2380.0
2022-09-19 13:00:00,112.64,112.66,112.57,112.58,1447.0,108.4982,108.5175,108.4308,108.4404,1447.0
2022-09-19 13:05:00,112.52,112.59,112.52,112.56,991.0,108.3826,108.45,108.3826,108.4211,991.0
2022-09-19 13:10:00,112.6,112.6,112.45,112.5,2838.0,108.4597,108.4597,108.3152,108.3633,2838.0
2022-09-19 13:15:00,112.42,112.44,112.38,112.41,3269.0,108.2863,108.3055,108.2477,108.2766,3269.0
2022-09-19 13:20:00,112.49,112.55,112.44,112.54,1206.0,108.3537,108.4115,108.3055,108.4019,1206.0
2022-09-19 13:25:00,112.58,112.64,112.57,112.64,401.0,108.4404,108.4982,108.4308,108.4982,401.0
2022-09-19 13:30:00,112.62,112.62,112.43,112.44,3782.0,108.4789,108.4789,108.2959,108.3055,3782.0
2022-09-19 13:35:00,112.46,112.46,112.34,112.44,1771.0,108.3248,108.3248,108.2092,108.3055,1771.0
2022-09-19 13:40:00,112.42,112.51,112.42,112.45,1827.0,108.2863,108.373,108.2863,108.3152,1827.0
2022-09-19 13:45:00,112.51,112.61,112.51,112.54,2218.0,108.373,108.4693,108.373,108.4019,2218.0
2022-09-19 13:50:00,112.54,112.54,112.45,112.51,2993.0,108.4019,108.4019,108.3152,108.373,2993.0
2022-09-19 13:55:00,112.54,112.56,112.45,112.48,2493.0,108.4019,108.4211,108.3152,108.3441,2493.0
2022-09-19 14:00:00,112.5,112.53,112.44,112.44,8907.0,108.3633,108.3922,108.3055,108.3055,8907.0
2022-09-19 14:05:00,112.46,112.53,112.4,112.51,9610.0,108.3248,108.3922,108.267,108.373,9610.0
2022-09-19 14:10:00,112.46,112.49,112.39,112.39,1550.0,108.3248,108.3537,108.2574,108.2574,1550.0
2022-09-19 14:15:00,112.45,112.56,112.44,112.46,5018.0,108.3152,108.4211,108.3055,108.3248,5018.0
2022-09-19 14:20:00,112.48,112.5,112.3,112.32,6293.0,108.3441,108.3633,108.1707,108.19,6293.0
2022-09-19 14:25:00,112.3,112.44,112.29,112.44,4373.0,108.1707,108.3055,108.1611,108.3055,4373.0
2022-09-19 14:30:00,112.45,112.53,112.44,112.52,13889.0,108.3152,108.3922,108.3055,108.3826,13889.0
2022-09-19 14:35:00,112.51,112.64,112.47,112.61,5212.0,108.373,108.4982,108.3344,108.4693,5212.0
2022-09-19 14:40:00,112.57,112.58,112.49,112.49,7766.0,108.4308,108.4404,108.3537,108.3537,7766.0
2022-09-19 14:45:00,112.48,112.5,112.41,112.43,10612.0,108.3441,108.3633,108.2766,108.2959,10612.0
2022-09-19 14:50:00,112.48,112.59,112.47,112.55,9038.0,108.3441,108.45,108.3344,108.4115,9038.0
2022-09-19 14:55:00,112.57,112.63,112.56,112.62,11101.0,108.4308,108.4886,108.4211,108.4789,11101.0
2022-09-19 15:00:00,112.64,112.96,112.64,112.94,19632.0,108.4982,108.8064,108.4982,108.7872,19632.0
2022-09-19 15:05:00,112.93,112.99,112.89,112.96,10927.0,108.7775,108.8353,108.739,108.8064,10927.0
2022-09-19 15:10:00,112.95,113.23,112.92,113.15,76420.0,108.7968,109.0665,108.7679,108.9894,76420.0
2022-09-19 15:15:00,113.16,113.21,113.08,113.09,21785.0,108.9991,109.0472,108.922,108.9316,21785.0
2022-09-19 15:20:00,113.04,113.18,113.03,113.17,5781.0,108.8835,109.0183,108.8738,109.0087,5781.0
2022-09-19 15:25:00,113.19,113.33,113.18,113.22,10955.0,109.028,109.1628,109.0183,109.0569,10955.0
2022-09-19 15:30:00,113.27,113.35,113.24,113.28,16722.0,109.105,109.1821,109.0761,109.1147,16722.0
2022-09-19 15:35:00,113.26,113.39,113.25,113.32,7904.0,109.0954,109.2206,109.0858,109.1532,7904.0
2022-09-19 15:40:00,113.31,113.37,113.31,113.35,17069.0,109.1436,109.2013,109.1436,109.1821,17069.0
2022-09-19 15:45:00,113.33,113.39,113.2,113.26,11661.0,109.1628,109.2206,109.0376,109.0954,11661.0
2022-09-19 15:50:00,113.28,113.29,113.1,113.27,15472.0,109.1147,109.1243,108.9413,109.105,15472.0
2022-09-19 15:55:00,113.31,113.37,113.23,113.37,19168.0,109.1436,109.2013,109.0665,109.2013,19168.0
2022-09-20 09:30:00,112.35,112.35,112.15,112.25,19006.0,108.2189,108.2189,108.0262,108.1225,19006.0
2022-09-20 09:35:00,112.19,112.2,111.86,111.93,10875.0,108.0647,108.0744,107.7469,107.8143,10875.0
2022-09-20 09:40:00,111.82,111.82,111.69,111.79,7859.0,107.7083,107.7083,107.5831,107.6794,7859.0
2022-09-20 09:45:00,111.76,111.91,111.75,111.84,3035.0,107.6505,107.795,107.6409,107.7276,3035.0
2022-09-20 09:50:00,111.8,111.81,111.66,111.81,5280.0,107.6891,107.6987,107.5542,107.6987,5280.0
2022-09-20 09:55:00,111.84,111.92,111.78,111.78,4748.0,107.7276,107.8047,107.6698,107.6698,4748.0
2022-09-20 10:00:00,111.74,111.88,111.65,111.77,4734.0,107.6313,107.7661,107.5446,107.6602,4734.0
2022-09-20 10:05:00,111.73,111.96,111.73,111.96,1498.0,107.6216,107.8432,107.6216,107.8432,1498.0
2022-09-20 10:10:00,111.97,111.97,111.66,111.67,8675.0,107.8528,107.8528,107.5542,107.5639,8675.0
2022-09-20 10:15:00,111.73,111.79,111.6,111.72,8717.0,107.6216,107.6794,107.4964,107.612,8717.0
2022-09-20 10:20:00,111.69,111.84,111.69,111.7,9929.0,107.5831,107.7276,107.5831,107.5928,9929.0
2022-09-20 10:25:00,111.66,111.92,111.65,111.87,4337.0,107.5542,107.8047,107.5446,107.7565,4337.0
2022-09-20 10:30:00,111.8,111.84,111.75,111.75,9691.0,107.6891,107.7276,107.6409,107.6409,9691.0
2022-09-20 10:35:00,111.68,111.79,111.49,111.62,10180.0,107.5735,107.6794,107.3905,107.5157,10180.0
2022-09-20 10:40:00,111.63,111.81,111.63,111.79,5077.0,107.5253,107.6987,107.5253,107.6794,5077.0
2022-09-20 10:45:00,111.72,111.82,111.66,111.82,5502.0,107.612,107.7083,107.5542,107.7083,5502.0
2022-09-20 10:50:00,111.78,111.97,111.78,111.94,4700.0,107.6698,107.8528,107.6698,107.8239,4700.0
2022-09-20 10:55:00,111.89,111.91,111.87,111.91,3452.0,107.7758,107.795,107.7565,107.795,3452.0
2022-09-20 11:00:00,111.96,111.98,111.78,111.83,3321.0,107.8432,107.8625,107.6698,107.718,3321.0
2022-09-20 11:05:00,111.82,112.08,111.82,112.08,3036.0,107.7083,107.9588,107.7083,107.9588,3036.0
2022-09-20 11:10:00,112.05,112.07,111.98,112.03,1503.0,107.9299,107.9491,107.8625,107.9106,1503.0
2022-09-20 11:15:00,112.0,112.0,111.85,111.9,1862.0,107.8817,107.8817,107.7372,107.7854,1862.0
2022-09-20 11:20:00,111.84,111.9,111.83,111.9,5190.0,107.7276,107.7854,107.718,107.7854,5190.0
2022-09-20 11:25:00,111.83,111.92,111.83,111.92,600.0,107.718,107.8047,107.718,107.8047,600.0
2022-09-20 11:30:00,111.92,111.97,111.84,111.93,6582.0,107.8047,107.8528,107.7276,107.8143,6582.0
2022-09-20 11:35:00,111.9,111.9,111.82,111.88,2392.0,107.7854,107.7854,107.7083,107.7661,2392.0
2022-09-20 11:40:00,111.92,111.92,111.81,111.87,3209.0,107.8047,107.8047,107.6987,107.7565,3209.0
2022-09-20 11:45:00,111.9,111.97,111.86,111.95,4736.0,107.7854,107.8528,107.7469,107.8336,4736.0
2022-09-20 11:50:00,111.94,112.16,111.94,112.14,4140.0,107.8239,108.0358,107.8239,108.0166,4140.0
2022-09-20 11:55:00,112.18,112.25,112.18,112.2,1013.0,108.0551,108.1225,108.0551,108.0744,1013.0
2022-09-20 12:00:00,112.22,112.28,112.18,112.28,3604.0,108.0936,108.1514,108.0551,108.1514,3604.0
2022-09-20 12:05:00,112.28,112.29,112.2,112.21,32358.0,108.1514,108.1611,108.0744,108.084,32358.0
2022-09-20 12:10:00,112.27,112.28,112.15,112.23,2332.0,108.1418,108.1514,108.0262,108.1033,2332.0
2022-09-20 12:15:00,112.22,112.22,112.09,112.12,5490.0,108.0936,108.0936,107.9684,107.9973,5490.0
2022-09-20 12:20:00,112.14,112.17,112.08,112.08,9720.0,108.0166,108.0455,107.9588,107.9588,9720.0
2022-09-20 12:25:00,112.04,112.04,111.88,111.89,1985.0,107.9203,107.9203,107.7661,107.7758,1985.0
2022-09-20 12:30:00,111.87,111.88,111.73,111.73,12496.0,107.7565,107.7661,107.6216,107.6216,12496.0
2022-09-20 12:35:00,111.73,111.78,111.68,111.76,6223.0,107.6216,107.6698,107.5735,107.6505,6223.0
2022-09-20 12:40:00,111.69,111.74,111.67,111.74,6496.0,107.5831,107.6313,107.5639,107.6313,6496.0
2022-09-20 12:45:00,111.7,111.74,111.7,111.73,1599.0,107.5928,107.6313,107.5928,107.6216,1599.0
2022-09-20 12:50:00,111.72,111.78,111.67,111.77,68927.0,107.612,107.6698,107.5639,107.6602,68927.0
2022-09-20 12:55:00,111.78,111.8,111.73,111.8,3120.0,107.6698,107.6891,107.6216,107.6891,3120.0
2022-09-20 13:00:00,111.76,111.78,111.67,111.67,7793.0,107.6505,107.6698,107.5639,107.5639,7793.0
2022-09-20 13:05:00,111.66,111.67,111.56,111.61,13597.0,107.5542,107.5639,107.4579,107.5061,13597.0
2022-09-20 13:10:00,111.57,111.57,111.52,111.54,6489.0,107.4675,107.4675,107.4194,107.4386,6489.0
2022-09-20 13:15:00,111.53,111.53,111.43,111.45,13249.0,107.429,107.429,107.3327,107.3519,13249.0
2022-09-20 13:20:00,111.47,111.54,111.42,111.52,16403.0,107.3712,107.4386,107.323,107.4194,16403.0
2022-09-20 13:25:00,111.49,111.5,111.27,111.29,11630.0,107.3905,107.4001,107.1786,107.1978,11630.0
2022-09-20 13:30:00,111.25,111.25,111.12,111.16,7766.0,107.1593,107.1593,107.0341,107.0726,7766.0
2022-09-20 13:35:00,111.12,111.22,111.12,111.21,5499.0,107.0341,107.1304,107.0341,107.1208,5499.0
2022-09-20 13:40:00,111.18,111.32,111.17,111.27,4130.0,107.0919,107.2267,107.0822,107.1786,4130.0
2022-09-20 13:45:00,111.27,111.32,111.2,111.21,3406.0,107.1786,107.2267,107.1111,107.1208,3406.0
2022-09-20 13:50:00,111.14,111.14,111.01,111.08,11857.0,107.0533,107.0533,106.9281,106.9955,11857.0
2022-09-20 13:55:00,111.04,111.04,110.88,110.89,18432.0,106.957,106.957,106.8029,106.8125,18432.0
2022-09-20 14:00:00,110.94,111.09,110.94,111.09,7195.0,106.8607,107.0052,106.8607,107.0052,7195.0
2022-09-20 14:05:00,111.12,111.19,111.09,111.18,8377.0,107.0341,107.1015,107.0052,107.0919,8377.0
2022-09-20 14:10:00,111.16,111.17,111.1,111.13,8250.0,107.0726,107.0822,107.0148,107.0437,8250.0
2022-09-20 14:15:00,111.14,111.2,111.14,111.2,566.0,107.0533,107.1111,107.0533,107.1111,566.0
2022-09-20 14:20:00,111.25,111.42,111.24,111.37,39974.0,107.1593,107.323,107.1497,107.2749,39974.0
2022-09-20 14:25:00,111.35,111.42,111.3,111.37,3221.0,107.2556,107.323,107.2075,107.2749,3221.0
2022-09-20 14:30:00,111.32,111.32,111.16,111.17,2962.0,107.2267,107.2267,107.0726,107.0822,2962.0
2022-09-20 14:35:00,111.16,111.26,111.15,111.17,4267.0,107.0726,107.1689,107.063,107.0822,4267.0
2022-09-20 14:40:00,111.18,111.23,111.07,111.2,7992.0,107.0919,107.14,106.9859,107.1111,7992.0
2022-09-20 14:45:00,111.2,111.62,111.18,111.53,33393.0,107.1111,107.5157,107.0919,107.429,33393.0
2022-09-20 14:50:00,111.51,111.55,111.39,111.41,20103.0,107.4097,107.4483,107.2942,107.3134,20103.0
2022-09-20 14:55:00,111.42,111.63,111.42,111.52,1957.0,107.323,107.5253,107.323,107.4194,1957.0
2022-09-20 15:00:00,111.52,111.71,111.52,111.58,6451.0,107.4194,107.6024,107.4194,107.4772,6451.0
2022-09-20 15:05:00,111.57,111.57,111.43,111.43,4447.0,107.4675,107.4675,107.3327,107.3327,4447.0
2022-09-20 15:10:00,111.59,111.6,111.56,111.56,5507.0,107.4868,107.4964,107.4579,107.4579,5507.0
2022-09-20 15:15:00,111.59,111.68,111.55,111.68,2981.0,107.4868,107.5735,107.4483,107.5735,2981.0
2022-09-20 15:20:00,111.69,111.81,111.68,111.81,13039.0,107.5831,107.6987,107.5735,107.6987,13039.0
2022-09-20 15:25:00,111.78,111.85,111.77,111.78,8392.0,107.6698,107.7372,107.6602,107.6698,8392.0
2022-09-20 15:30:00,111.76,111.87,111.59,111.87,14262.0,107.6505,107.7565,107.4868,107.7565,14262.0
2022-09-20 15:35:00,111.85,112.07,111.83,112.05,9453.0,107.7372,107.9491,107.718,107.9299,9453.0
2022-09-20 15:40:00,112.05,112.07,111.94,112.06,20470.0,107.9299,107.9491,107.8239,107.9395,20470.0
2022-09-20 15:45:00,112.08,112.15,111.94,111.98,17193.0,107.9588,108.0262,107.8239,107.8625,17193.0
2022-09-20 15:50:00,111.95,112.01,111.73,111.87,19730.0,107.8336,107.8914,107.6216,107.7565,19730.0
2022-09-20 15:55:00,111.84,111.84,111.64,111.74,9459.0,107.7276,107.7276,107.535,107.6313,9459.0
2022-09-21 09:30:00,112.04,112.58,112.04,112.26,66047.0,107.9203,108.4404,107.9203,108.1322,66047.0
2022-09-21 09:35:00,112.36,112.37,112.27,112.29,830.0,108.2285,108.2381,108.1418,108.1611,830.0
2022-09-21 09:40:00,112.35,112.44,112.3,112.31,5372.0,108.2189,108.3055,108.1707,108.1803,5372.0
2022-09-21 09:45:00,112.28,112.66,112.27,112.65,5490.0,108.1514,108.5175,108.1418,108.5078,5490.0
2022-09-21 09:50:00,112.6,112.63,112.58,112.58,2869.0,108.4597,108.4886,108.4404,108.4404,2869.0
2022-09-21 09:55:00,112.62,112.62,112.47,112.51,1750.0,108.4789,108.4789,108.3344,108.373,1750.0
2022-09-21 10:00:00,112.56,112.67,112.56,112.62,5979.0,108.4211,108.5271,108.4211,108.4789,5979.0
2022-09-21 10:05:00,112.6,112.74,112.48,112.74,1762.0,108.4597,108.5945,108.3441,108.5945,1762.0
2022-09-21 10:10:00,112.74,112.74,112.62,112.7,1661.0,108.5945,108.5945,108.4789,108.556,1661.0
2022-09-21 10:15:00,112.68,112.7,112.63,112.65,1152.0,108.5367,108.556,108.4886,108.5078,1152.0
2022-09-21 10:20:00,112.64,112.75,112.62,112.75,600.0,108.4982,108.6041,108.4789,108.6041,600.0
2022-09-21 10:25:00,112.71,112.88,112.69,112.88,1957.0,108.5656,108.7294,108.5463,108.7294,1957.0
2022-09-21 10:30:00,112.88,112.88,112.64,112.64,3192.0,108.7294,108.7294,108.4982,108.4982,3192.0
2022-09-21 10:35:00,112.66,112.67,112.56,112.57,6284.0,108.5175,108.5271,108.4211,108.4308,6284.0
2022-09-21 10:40:00,112.58,112.59,112.5,112.56,1568.0,108.4404,108.45,108.3633,108.4211,1568.0
2022-09-21 10:45:00,112.51,112.58,112.45,112.5,12775.0,108.373,108.4404,108.3152,108.3633,12775.0
2022-09-21 10:50:00,112.49,112.62,112.48,112.57,3686.0,108.3537,108.4789,108.3441,108.4308,3686.0
2022-09-21 10:55:00,112.52,112.52,112.49,112.49,260.0,108.3826,108.3826,108.3537,108.3537,260.0
2022-09-21 11:00:00,112.5,112.57,112.38,112.39,2199.0,108.3633,108.4308,108.2477,108.2574,2199.0
2022-09-21 11:05:00,112.37,112.42,112.34,112.37,3537.0,108.2381,108.2863,108.2092,108.2381,3537.0
2022-09-21 11:10:00,112.37,112.45,112.37,112.45,1519.0,108.2381,108.3152,108.2381,108.3152,1519.0
2022-09-21 11:15:00,112.43,112.43,112.38,112.42,850.0,108.2959,108.2959,108.2477,108.2863,850.0
2022-09-21 11:20:00,112.4,112.43,112.35,112.42,26888.0,108.267,108.2959,108.2189,108.2863,26888.0
2022-09-21 11:25:00,112.37,112.4,112.37,112.4,562.0,108.2381,108.267,108.2381,108.267,562.0
2022-09-21 11:30:00,112.48,112.49,112.44,112.45,1336.0,108.3441,108.3537,108.3055,108.3152,1336.0
2022-09-21 11:35:00,112.48,112.51,112.45,112.51,3226.0,108.3441,108.373,108.3152,108.373,3226.0
2022-09-21 11:40:00,112.51,112.59,112.51,112.52,2408.0,108.373,108.45,108.373,108.3826,2408.0
2022-09-21 11:45:00,112.55,112.58,112.46,112.46,2734.0,108.4115,108.4404,108.3248,108.3248,2734.0
2022-09-21 11:50:00,112.45,112.49,112.4,112.49,17488.0,108.3152,108.3537,108.267,108.3537,17488.0
2022-09-21 11:55:00,112.47,112.5,112.47,112.49,1511.0,108.3344,108.3633,108.3344,108.3537,1511.0
2022-09-21 12:00:00,112.47,112.48,112.45,112.48,838.0,108.3344,108.3441,108.3152,108.3441,838.0
2022-09-21 12:05:00,112.46,112.58,112.46,112.55,1810.0,108.3248,108.4404,108.3248,108.4115,1810.0
2022-09-21 12:10:00,112.57,112.61,112.55,112.59,2994.0,108.4308,108.4693,108.4115,108.45,2994.0
2022-09-21 12:15:00,112.57,112.61,112.54,112.59,4126.0,108.4308,108.4693,108.4019,108.45,4126.0
2022-09-21 12:20:00,112.6,112.6,112.54,112.56,1555.0,108.4597,108.4597,108.4019,108.4211,1555.0
2022-09-21 12:25:00,112.53,112.64,112.52,112.63,5095.0,108.3922,108.4982,108.3826,108.4886,5095.0
2022-09-21 12:30:00,112.61,112.68,112.6,112.68,6214.0,108.4693,108.5367,108.4597,108.5367,6214.0
2022-09-21 12:35:00,112.75,112.75,112.64,112.65,2033.0,108.6041,108.6041,108.4982,108.5078,2033.0
2022-09-21 12:40:00,112.64,112.66,112.63,112.64,1605.0,108.4982,108.5175,108.4886,108.4982,1605.0
2022-09-21 12:45:00,112.61,112.66,112.61,112.64,2191.0,108.4693,108.5175,108.4693,108.4982,2191.0
2022-09-21 12:50:00,112.67,112.67,112.57,112.57,5000.0,108.5271,108.5271,108.4308,108.4308,5000.0
2022-09-21 12:55:00,112.56,112.56,112.52,112.53,4850.0,108.4211,108.4211,108.3826,108.3922,4850.0
2022-09-21 13:00:00,112.53,112.55,112.5,112.55,1293.0,108.3922,108.4115,108.3633,108.4115,1293.0
2022-09-21 13:05:00,112.51,112.55,112.47,112.47,1854.0,108.373,108.4115,108.3344,108.3344,1854.0
2022-09-21 13:10:00,112.52,112.55,112.48,112.48,4114.0,108.3826,108.4115,108.3441,108.3441,4114.0
2022-09-21 13:15:00,112.37,112.37,112.37,112.37,200.0,108.2381,108.2381,108.2381,108.2381,200.0
2022-09-21 13:20:00,112.43,112.43,112.38,112.4,11714.0,108.2959,108.2959,108.2477,108.267,11714.0
2022-09-21 13:25:00,112.39,112.49,112.39,112.48,46989.0,108.2574,108.3537,108.2574,108.3441,46989.0
2022-09-21 13:30:00,112.5,112.54,112.48,112.53,5822.0,108.3633,108.4019,108.3441,108.3922,5822.0
2022-09-21 13:35:00,112.55,112.6,112.52,112.6,4076.0,108.4115,108.4597,108.3826,108.4597,4076.0
2022-09-21 13:40:00,112.6,112.67,112.59,112.65,6043.0,108.4597,108.5271,108.45,108.5078,6043.0
2022-09-21 13:45:00,112.66,112.69,112.58,112.58,2290.0,108.5175,108.5463,108.4404,108.4404,2290.0
2022-09-21 13:50:00,112.67,112.69,112.62,112.62,4771.0,108.5271,108.5463,108.4789,108.4789,4771.0
2022-09-21 13:55:00,112.61,112.86,112.6,112.86,12613.0,108.4693,108.7101,108.4597,108.7101,12613.0
2022-09-21 14:00:00,112.76,112.76,111.06,111.06,6834.0,108.6138,108.6138,106.9763,106.9763,6834.0
2022-09-21 14:05:00,110.97,111.69,110.87,111.57,9399.0,106.8896,107.5831,106.7933,107.4675,9399.0
2022-09-21 14:10:00,111.51,111.56,110.9,110.91,18746.0,107.4097,107.4579,106.8222,106.8318,18746.0
2022-09-21 14:15:00,110.86,111.16,110.86,111.08,15744.0,106.7836,107.0726,106.7836,106.9955,15744.0
2022-09-21 14:20:00,111.11,111.36,111.08,111.35,15367.0,107.0244,107.2653,106.9955,107.2556,15367.0
2022-09-21 14:25:00,111.35,111.57,111.2,111.25,22670.0,107.2556,107.4675,107.1111,107.1593,22670.0
2022-09-21 14:30:00,111.24,112.28,110.99,112.15,39071.0,107.1497,108.1514,106.9089,108.0262,39071.0
2022-09-21 14:35:00,112.06,112.35,111.79,112.01,32652.0,107.9395,108.2189,107.6794,107.8914,32652.0
2022-09-21 14:40:00,112.0,113.23,111.86,113.16,43125.0,107.8817,109.0665,107.7469,108.9991,43125.0
2022-09-21 14:45:00,113.15,113.52,112.48,112.66,27243.0,108.9894,109.3458,108.3441,108.5175,27243.0
2022-09-21 14:50:00,112.64,113.07,112.29,112.98,41225.0,108.4982,108.9124,108.1611,108.8257,41225.0
2022-09-21 14:55:00,113.05,113.1,112.66,112.88,25158.0,108.8931,108.9413,108.5175,108.7294,25158.0
2022-09-21 15:00:00,112.97,113.08,112.59,112.68,6005.0,108.8161,108.922,108.45,108.5367,6005.0
2022-09-21 15:05:00,112.65,112.9,112.36,112.38,16132.0,108.5078,108.7486,108.2285,108.2477,16132.0
2022-09-21 15:10:00,112.27,112.4,111.49,112.4,20187.0,108.1418,108.267,107.3905,108.267,20187.0
2022-09-21 15:15:00,112.34,112.57,112.11,112.15,8998.0,108.2092,108.4308,107.9877,108.0262,8998.0
2022-09-21 15:20:00,112.07,112.07,111.78,111.86,9288.0,107.9491,107.9491,107.6698,107.7469,9288.0
2022-09-21 15:25:00,111.81,111.81,111.21,111.21,15644.0,107.6987,107.6987,107.1208,107.1208,15644.0
2022-09-21 15:30:00,111.13,111.26,110.82,111.26,18526.0,107.0437,107.1689,106.7451,107.1689,18526.0
2022-09-21 15:35:00,111.26,111.26,110.55,110.59,33105.0,107.1689,107.1689,106.485,106.5236,33105.0
2022-09-21 15:40:00,110.55,110.76,110.42,110.42,22738.0,106.485,106.6873,106.3598,106.3598,22738.0
2022-09-21 15:45:00,110.37,110.42,110.2,110.27,36775.0,106.3117,106.3598,106.1479,106.2153,36775.0
2022-09-21 15:50:00,110.28,110.54,110.27,110.4,56130.0,106.225,106.4754,106.2153,106.3406,56130.0
2022-09-21 15:55:00,110.4,110.4,109.95,109.95,19667.0,106.3406,106.3406,105.9071,105.9071,19667.0
2022-09-22 09:30:00,109.7,109.92,109.64,109.77,16439.0,105.6663,105.8782,105.6085,105.7337,16439.0
2022-09-22 09:35:00,109.71,109.88,109.42,109.43,80096.0,105.6759,105.8397,105.3966,105.4062,80096.0
2022-09-22 09:40:00,109.47,109.49,109.22,109.22,37549.0,105.4448,105.464,105.2039,105.2039,37549.0
2022-09-22 09:45:00,109.18,109.33,109.14,109.26,9280.0,105.1654,105.3099,105.1269,105.2425,9280.0
2022-09-22 09:50:00,109.08,109.24,109.06,109.12,16611.0,105.0691,105.2232,105.0498,105.1076,16611.0
2022-09-22 09:55:00,109.14,109.21,108.99,109.21,5621.0,105.1269,105.1943,104.9824,105.1943,5621.0
2022-09-22 10:00:00,109.09,109.16,108.89,108.98,32709.0,105.0787,105.1461,104.8861,104.9728,32709.0
2022-09-22 10:05:00,109.02,109.27,109.0,109.25,11702.0,105.0113,105.2521,104.992,105.2328,11702.0
2022-09-22 10:10:00,109.18,109.48,109.11,109.46,11992.0,105.1654,105.4544,105.098,105.4351,11992.0
2022-09-22 10:15:00,109.56,109.56,109.16,109.17,7429.0,105.5314,105.5314,105.1461,105.1558,7429.0
2022-09-22 10:20:00,109.16,109.16,109.02,109.11,16380.0,105.1461,105.1461,105.0113,105.098,16380.0
2022-09-22 10:25:00,109.14,109.31,109.1,109.27,8084.0,105.1269,105.2906,105.0884,105.2521,8084.0
2022-09-22 10:30:00,109.22,109.42,109.07,109.14,5103.0,105.2039,105.3966,105.0595,105.1269,5103.0
2022-09-22 10:35:00,109.15,109.28,109.07,109.27,8864.0,105.1365,105.2617,105.0595,105.2521,8864.0
2022-09-22 10:40:00,109.26,109.32,109.1,109.13,27324.0,105.2425,105.3003,105.0884,105.1173,27324.0
2022-09-22 10:45:00,109.1,109.22,109.09,109.21,15053.0,105.0884,105.2039,105.0787,105.1943,15053.0
2022-09-22 10:50:00,109.14,109.14,109.01,109.03,4527.0,105.1269,105.1269,105.0017,105.0209,4527.0
2022-09-22 10:55:00,108.96,109.06,108.78,108.83,4328.0,104.9535,105.0498,104.7801,104.8283,4328.0
2022-09-22 11:00:00,108.83,108.86,108.79,108.82,2301.0,104.8283,104.8572,104.7898,104.8187,2301.0
2022-09-22 11:05:00,108.92,109.06,108.9,109.0,24089.0,104.915,105.0498,104.8957,104.992,24089.0
2022-09-22 11:10:00,108.98,108.98,108.81,108.82,4639.0,104.9728,104.9728,104.809,104.8187,4639.0
2022-09-22 11:15:00,108.81,108.9,108.76,108.8,4459.0,104.809,104.8957,104.7609,104.7994,4459.0
2022-09-22 11:20:00,108.77,108.79,108.68,108.76,3503.0,104.7705,104.7898,104.6838,104.7609,3503.0
2022-09-22 11:25:00,108.74,108.95,108.74,108.89,17411.0,104.7416,104.9439,104.7416,104.8861,17411.0
2022-09-22 11:30:00,109.01,109.1,109.01,109.04,3679.0,105.0017,105.0884,105.0017,105.0306,3679.0
2022-09-22 11:35:00,109.0,109.03,108.94,109.02,5115.0,104.992,105.0209,104.9342,105.0113,5115.0
2022-09-22 11:40:00,108.93,108.93,108.88,108.93,1108.0,104.9246,104.9246,104.8764,104.9246,1108.0
2022-09-22 11:45:00,108.94,109.14,108.94,109.12,9224.0,104.9342,105.1269,104.9342,105.1076,9224.0
2022-09-22 11:50:00,109.18,109.18,109.04,109.09,2624.0,105.1654,105.1654,105.0306,105.0787,2624.0
2022-09-22 11:55:00,109.07,109.12,108.87,108.93,5127.0,105.0595,105.1076,104.8668,104.9246,5127.0
2022-09-22 12:00:00,109.0,109.12,108.99,109.05,3569.0,104.992,105.1076,104.9824,105.0402,3569.0
2022-09-22 12:05:00,108.96,109.1,108.96,109.1,3656.0,104.9535,105.0884,104.9535,105.0884,3656.0
2022-09-22 12:10:00,109.08,109.08,108.87,108.89,1869.0,105.0691,105.0691,104.8668,104.8861,1869.0
2022-09-22 12:15:00,108.91,109.08,108.89,109.07,8372.0,104.9053,105.0691,104.8861,105.0595,8372.0
2022-09-22 12:20:00,109.07,109.36,108.99,109.32,38170.0,105.0595,105.3388,104.9824,105.3003,38170.0
2022-09-22 12:25:00,109.3,109.31,109.13,109.14,3660.0,105.281,105.2906,105.1173,105.1269,3660.0
2022-09-22 12:30:00,109.09,109.13,109.01,109.01,6446.0,105.0787,105.1173,105.0017,105.0017,6446.0
2022-09-22 12:35:00,109.07,109.22,109.04,109.15,6725.0,105.0595,105.2039,105.0306,105.1365,6725.0
2022-09-22 12:40:00,109.17,109.2,109.13,109.15,3409.0,105.1558,105.1847,105.1173,105.1365,3409.0
2022-09-22 12:45:00,109.12,109.26,109.09,109.09,5257.0,105.1076,105.2425,105.0787,105.0787,5257.0
2022-09-22 12:50:00,109.11,109.35,109.11,109.24,18985.0,105.098,105.3292,105.098,105.2232,18985.0
2022-09-22 12:55:00,109.25,109.39,109.18,109.2,6979.0,105.2328,105.3677,105.1654,105.1847,6979.0
2022-09-22 13:00:00,109.18,109.24,109.06,109.08,13322.0,105.1654,105.2232,105.0498,105.0691,13322.0
2022-09-22 13:05:00,109.1,109.15,108.98,108.99,12938.0,105.0884,105.1365,104.9728,104.9824,12938.0
2022-09-22 13:10:00,108.98,109.04,108.92,108.93,7973.0,104.9728,105.0306,104.915,104.9246,7973.0
2022-09-22 13:15:00,108.92,108.96,108.81,108.94,32891.0,104.915,104.9535,104.809,104.9342,32891.0
2022-09-22 13:20:00,108.94,109.02,108.89,108.92,16972.0,104.9342,105.0113,104.8861,104.915,16972.0
2022-09-22 13:25:00,108.92,109.11,108.92,109.11,6651.0,104.915,105.098,104.915,105.098,6651.0
2022-09-22 13:30:00,109.11,109.21,109.09,109.17,11819.0,105.098,105.1943,105.0787,105.1558,11819.0
2022-09-22 13:35:00,109.22,109.22,109.14,109.18,8689.0,105.2039,105.2039,105.1269,105.1654,8689.0
2022-09-22 13:40:00,109.18,109.19,109.03,109.04,6339.0,105.1654,105.175,105.0209,105.0306,6339.0
2022-09-22 13:45:00,109.07,109.13,109.01,109.09,14615.0,105.0595,105.1173,105.0017,105.0787,14615.0
2022-09-22 13:50:00,109.16,109.29,109.16,109.29,31702.0,105.1461,105.2714,105.1461,105.2714,31702.0
2022-09-22 13:55:00,109.28,109.32,109.2,109.23,47341.0,105.2617,105.3003,105.1847,105.2136,47341.0
2022-09-22 14:00:00,109.22,109.25,109.04,109.05,14208.0,105.2039,105.2328,105.0306,105.0402,14208.0
2022-09-22 14:05:00,109.06,109.15,109.0,109.0,39800.0,105.0498,105.1365,104.992,104.992,39800.0
2022-09-22 14:10:00,109.05,109.05,108.91,108.91,5766.0,105.0402,105.0402,104.9053,104.9053,5766.0
2022-09-22 14:15:00,108.92,108.97,108.89,108.89,2289.0,104.915,104.9631,104.8861,104.8861,2289.0
2022-09-22 14:20:00,108.92,108.92,108.72,108.76,26296.0,104.915,104.915,104.7223,104.7609,26296.0
2022-09-22 14:25:00,108.72,108.9,108.72,108.84,3418.0,104.7223,104.8957,104.7223,104.8379,3418.0
2022-09-22 14:30:00,108.8,108.94,108.78,108.89,11260.0,104.7994,104.9342,104.7801,104.8861,11260.0
2022-09-22 14:35:00,108.9,108.99,108.84,108.93,6424.0,104.8957,104.9824,104.8379,104.9246,6424.0
2022-09-22 14:40:00,109.0,109.0,108.9,108.94,6839.0,104.992,104.992,104.8957,104.9342,6839.0
2022-09-22 14:45:00,108.87,108.88,108.8,108.8,1475.0,104.8668,104.8764,104.7994,104.7994,1475.0
2022-09-22 14:50:00,108.86,109.22,108.86,109.13,8679.0,104.8572,105.2039,104.8572,105.1173,8679.0
2022-09-22 14:55:00,109.15,109.17,109.08,109.15,3457.0,105.1365,105.1558,105.0691,105.1365,3457.0
2022-09-22 15:00:00,109.17,109.46,109.17,109.37,19174.0,105.1558,105.4351,105.1558,105.3484,19174.0
2022-09-22 15:05:00,109.39,109.44,109.31,109.4,16526.0,105.3677,105.4159,105.2906,105.3773,16526.0
2022-09-22 15:10:00,109.41,109.66,109.41,109.66,14219.0,105.387,105.6278,105.387,105.6278,14219.0
2022-09-22 15:15:00,109.68,109.68,109.42,109.47,14244.0,105.647,105.647,105.3966,105.4448,14244.0
2022-09-22 15:20:00,109.47,109.47,109.26,109.29,22164.0,105.4448,105.4448,105.2425,105.2714,22164.0
2022-09-22 15:25:00,109.28,109.4,109.17,109.4,8522.0,105.2617,105.3773,105.1558,105.3773,8522.0
2022-09-22 15:30:00,109.42,109.54,109.4,109.5,18973.0,105.3966,105.5122,105.3773,105.4736,18973.0
2022-09-22 15:35:00,109.52,109.61,109.44,109.46,5551.0,105.4929,105.5796,105.4159,105.4351,5551.0
2022-09-22 15:40:00,109.46,109.49,109.34,109.41,13344.0,105.4351,105.464,105.3195,105.387,13344.0
2022-09-22 15:45:00,109.42,109.79,109.42,109.72,25214.0,105.3966,105.753,105.3966,105.6856,25214.0
2022-09-22 15:50:00,109.72,109.72,109.25,109.32,11864.0,105.6856,105.6856,105.2328,105.3003,11864.0
2022-09-22 15:55:00,109.24,109.24,108.85,108.85,15546.0,105.2232,105.2232,104.8475,104.8475,15546.0
2022-09-23 09:30:00,107.68,107.8,107.54,107.68,14774.0,103.7206,103.8362,103.5857,103.7206,14774.0
2022-09-23 09:35:00,107.51,107.53,107.35,107.42,2335.0,103.5568,103.5761,103.4027,103.4701,2335.0
2022-09-23 09:40:00,107.43,107.54,107.28,107.51,16299.0,103.4798,103.5857,103.3353,103.5568,16299.0
2022-09-23 09:45:00,107.47,107.68,107.25,107.36,10955.0,103.5183,103.7206,103.3064,103.4123,10955.0
2022-09-23 09:50:00,107.32,107.32,107.15,107.26,2827.0,103.3738,103.3738,103.2101,103.316,2827.0
2022-09-23 09:55:00,107.23,107.29,107.12,107.12,2734.0,103.2871,103.3449,103.1812,103.1812,2734.0
2022-09-23 10:00:00,107.15,107.15,107.02,107.13,2758.0,103.2101,103.2101,103.0848,103.1908,2758.0
2022-09-23 10:05:00,107.13,107.27,107.11,107.22,5835.0,103.1908,103.3256,103.1715,103.2775,5835.0
2022-09-23 10:10:00,107.24,107.46,107.22,107.31,6606.0,103.2967,103.5087,103.2775,103.3642,6606.0
2022-09-23 10:15:00,107.3,107.3,107.2,107.26,6258.0,103.3545,103.3545,103.2582,103.316,6258.0
2022-09-23 10:20:00,107.2,107.25,107.14,107.22,19897.0,103.2582,103.3064,103.2004,103.2775,19897.0
2022-09-23 10:25:00,107.09,107.36,107.09,107.36,106341.0,103.1523,103.4123,103.1523,103.4123,106341.0
2022-09-23 10:30:00,107.36,107.4,107.18,107.18,9881.0,103.4123,103.4509,103.239,103.239,9881.0
2022-09-23 10:35:00,107.19,107.24,107.11,107.13,13434.0,103.2486,103.2967,103.1715,103.1908,13434.0
2022-09-23 10:40:00,107.22,107.28,107.21,107.22,945.0,103.2775,103.3353,103.2679,103.2775,945.0
2022-09-23 10:45:00,107.18,107.19,107.13,107.18,2602.0,103.239,103.2486,103.1908,103.239,2602.0
2022-09-23 10:50:00,107.12,107.25,107.03,107.25,10636.0,103.1812,103.3064,103.0945,103.3064,10636.0
2022-09-23 10:55:00,107.21,107.31,107.08,107.09,6579.0,103.2679,103.3642,103.1426,103.1523,6579.0
2022-09-23 11:00:00,107.06,107.06,106.97,107.01,6651.0,103.1234,103.1234,103.0367,103.0752,6651.0
2022-09-23 11:05:00,107.05,107.28,107.05,107.24,27267.0,103.1137,103.3353,103.1137,103.2967,27267.0
2022-09-23 11:10:00,107.23,107.25,107.03,107.03,3752.0,103.2871,103.3064,103.0945,103.0945,3752.0
2022-09-23 11:15:00,107.06,107.15,107.06,107.11,899.0,103.1234,103.2101,103.1234,103.1715,899.0
2022-09-23 11:20:00,107.21,107.4,107.2,107.35,6603.0,103.2679,103.4509,103.2582,103.4027,6603.0
2022-09-23 11:25:00,107.34,107.34,107.07,107.08,2810.0,103.3931,103.3931,103.133,103.1426,2810.0
2022-09-23 11:30:00,107.12,107.21,107.1,107.19,5663.0,103.1812,103.2679,103.1619,103.2486,5663.0
2022-09-23 11:35:00,107.16,107.19,107.05,107.05,3900.0,103.2197,103.2486,103.1137,103.1137,3900.0
2022-09-23 11:40:00,107.03,107.07,106.88,106.88,12032.0,103.0945,103.133,102.95,102.95,12032.0
2022-09-23 11:45:00,106.85,106.86,106.68,106.8,18385.0,102.9211,102.9307,102.7573,102.8729,18385.0
2022-09-23 11:50:00,106.82,106.91,106.8,106.86,5770.0,102.8922,102.9789,102.8729,102.9307,5770.0
2022-09-23 11:55:00,106.86,106.91,106.83,106.9,2816.0,102.9307,102.9789,102.9018,102.9692,2816.0
2022-09-23 12:00:00,106.89,106.89,106.72,106.83,2676.0,102.9596,102.9596,102.7959,102.9018,2676.0
2022-09-23 12:05:00,106.82,106.83,106.6,106.62,26110.0,102.8922,102.9018,102.6803,102.6995,26110.0
2022-09-23 12:10:00,106.62,106.65,106.57,106.64,5345.0,102.6995,102.7284,102.6514,102.7188,5345.0
2022-09-23 12:15:00,106.59,106.68,106.57,106.68,2888.0,102.6706,102.7573,102.6514,102.7573,2888.0
2022-09-23 12:20:00,106.62,106.68,106.49,106.57,26018.0,102.6995,102.7573,102.5743,102.6514,26018.0
2022-09-23 12:25:00,106.59,106.61,106.38,106.38,8723.0,102.6706,102.6899,102.4684,102.4684,8723.0
2022-09-23 12:30:00,106.37,106.4,106.29,106.4,4903.0,102.4587,102.4876,102.3817,102.4876,4903.0
2022-09-23 12:35:00,106.36,106.49,106.35,106.46,8130.0,102.4491,102.5743,102.4395,102.5454,8130.0
2022-09-23 12:40:00,106.42,106.49,106.41,106.43,3804.0,102.5069,102.5743,102.4973,102.5165,3804.0
2022-09-23 12:45:00,106.43,106.6,106.43,106.6,6346.0,102.5165,102.6803,102.5165,102.6803,6346.0
2022-09-23 12:50:00,106.62,106.82,106.61,106.76,11124.0,102.6995,102.8922,102.6899,102.8344,11124.0
2022-09-23 12:55:00,106.81,106.85,106.74,106.85,7080.0,102.8826,102.9211,102.8151,102.9211,7080.0
2022-09-23 13:00:00,106.83,106.97,106.78,106.93,12858.0,102.9018,103.0367,102.8537,102.9981,12858.0
2022-09-23 13:05:00,106.9,106.95,106.82,106.88,23954.0,102.9692,103.0174,102.8922,102.95,23954.0
2022-09-23 13:10:00,106.84,106.94,106.83,106.87,8217.0,102.9115,103.0078,102.9018,102.9404,8217.0
2022-09-23 13:15:00,106.86,107.02,106.85,107.02,14295.0,102.9307,103.0848,102.9211,103.0848,14295.0
2022-09-23 13:20:00,106.98,107.01,106.86,106.87,20453.0,103.0463,103.0752,102.9307,102.9404,20453.0
2022-09-23 13:25:00,106.84,106.86,106.59,106.59,13750.0,102.9115,102.9307,102.6706,102.6706,13750.0
2022-09-23 13:30:00,106.58,106.73,106.58,106.73,3551.0,102.661,102.8055,102.661,102.8055,3551.0
2022-09-23 13:35:00,106.73,106.74,106.61,106.62,8227.0,102.8055,102.8151,102.6899,102.6995,8227.0
2022-09-23 13:40:00,106.61,106.67,106.56,106.65,21845.0,102.6899,102.7477,102.6418,102.7284,21845.0
2022-09-23 13:45:00,106.64,106.79,106.63,106.73,22995.0,102.7188,102.8633,102.7092,102.8055,22995.0
2022-09-23 13:50:00,106.7,106.72,106.67,106.67,2730.0,102.7766,102.7959,102.7477,102.7477,2730.0
2022-09-23 13:55:00,106.71,106.78,106.64,106.77,81027.0,102.7862,102.8537,102.7188,102.844,81027.0
2022-09-23 14:00:00,106.72,106.81,106.59,106.79,19773.0,102.7959,102.8826,102.6706,102.8633,19773.0
2022-09-23 14:05:00,106.79,106.91,106.56,106.56,11527.0,102.8633,102.9789,102.6418,102.6418,11527.0
2022-09-23 14:10:00,106.6,106.6,106.26,106.31,26107.0,102.6803,102.6803,102.3528,102.4009,26107.0
2022-09-23 14:15:00,106.29,106.29,106.2,106.22,15773.0,102.3817,102.3817,102.295,102.3143,15773.0
2022-09-23 14:20:00,106.21,106.45,106.19,106.38,6875.0,102.3046,102.5358,102.2854,102.4684,6875.0
2022-09-23 14:25:00,106.39,106.48,106.38,106.41,30287.0,102.478,102.5647,102.4684,102.4973,30287.0
2022-09-23 14:30:00,106.42,106.42,106.2,106.3,27528.0,102.5069,102.5069,102.295,102.3913,27528.0
2022-09-23 14:35:00,106.35,106.35,106.17,106.24,42988.0,102.4395,102.4395,102.2661,102.3335,42988.0
2022-09-23 14:40:00,106.21,106.32,106.16,106.32,23983.0,102.3046,102.4106,102.2565,102.4106,23983.0
2022-09-23 14:45:00,106.31,106.35,106.24,106.28,26566.0,102.4009,102.4395,102.3335,102.372,26566.0
2022-09-23 14:50:00,106.24,106.3,106.18,106.18,52284.0,102.3335,102.3913,102.2757,102.2757,52284.0
2022-09-23 14:55:00,106.18,106.18,106.0,106.04,29363.0,102.2757,102.2757,102.1023,102.1409,29363.0
2022-09-23 15:00:00,106.05,106.53,106.03,106.45,32691.0,102.1505,102.6129,102.1312,102.5358,32691.0
2022-09-23 15:05:00,106.46,106.81,106.37,106.67,39964.0,102.5454,102.8826,102.4587,102.7477,39964.0
2022-09-23 15:10:00,106.7,106.72,106.48,106.61,24861.0,102.7766,102.7959,102.5647,102.6899,24861.0
2022-09-23 15:15:00,106.63,106.91,106.63,106.8,70513.0,102.7092,102.9789,102.7092,102.8729,70513.0
2022-09-23 15:20:00,106.76,106.9,106.63,106.68,33598.0,102.8344,102.9692,102.7092,102.7573,33598.0
2022-09-23 15:25:00,106.7,106.85,106.61,106.84,20361.0,102.7766,102.9211,102.6899,102.9115,20361.0
2022-09-23 15:30:00,106.83,107.07,106.83,106.99,56422.0,102.9018,103.133,102.9018,103.0559,56422.0
2022-09-23 15:35:00,107.0,107.07,106.81,107.07,44679.0,103.0656,103.133,102.8826,103.133,44679.0
2022-09-23 15:40:00,107.08,107.34,106.98,107.31,46168.0,103.1426,103.3931,103.0463,103.3642,46168.0
2022-09-23 15:45:00,107.32,107.33,107.12,107.13,27805.0,103.3738,103.3834,103.1812,103.1908,27805.0
2022-09-23 15:50:00,107.11,107.23,106.91,107.23,41784.0,103.1715,103.2871,102.9789,103.2871,41784.0
2022-09-23 15:55:00,107.25,107.38,106.98,107.29,77329.0,103.3064,103.4316,103.0463,103.3449,77329.0
2022-09-26 09:30:00,106.41,106.79,106.26,106.66,55539.0,103.0115,103.3793,102.8662,103.2535,55539.0
2022-09-26 09:35:00,106.7,106.88,106.68,106.68,10000.0,103.2922,103.4664,103.2728,103.2728,10000.0
2022-09-26 09:40:00,106.67,106.79,106.47,106.52,4897.0,103.2631,103.3793,103.0695,103.1179,4897.0
2022-09-26 09:45:00,106.47,106.65,106.47,106.65,5264.0,103.0695,103.2438,103.0695,103.2438,5264.0
2022-09-26 09:50:00,106.69,106.83,106.69,106.72,4592.0,103.2825,103.418,103.2825,103.3116,4592.0
2022-09-26 09:55:00,106.7,106.83,106.61,106.79,8849.0,103.2922,103.418,103.2051,103.3793,8849.0
2022-09-26 10:00:00,106.85,106.92,106.65,106.77,23077.0,103.4374,103.5052,103.2438,103.36,23077.0
2022-09-26 10:05:00,106.77,106.95,106.76,106.76,3991.0,103.36,103.5342,103.3503,103.3503,3991.0
2022-09-26 10:10:00,106.74,107.01,106.64,107.01,4336.0,103.3309,103.5923,103.2341,103.5923,4336.0
2022-09-26 10:15:00,107.15,107.31,107.15,107.27,4921.0,103.7278,103.8827,103.7278,103.844,4921.0
2022-09-26 10:20:00,107.25,107.37,107.23,107.36,14053.0,103.8246,103.9408,103.8053,103.9311,14053.0
2022-09-26 10:25:00,107.27,107.3,107.19,107.3,3058.0,103.844,103.873,103.7665,103.873,3058.0
2022-09-26 10:30:00,107.26,107.26,107.05,107.07,6627.0,103.8343,103.8343,103.631,103.6504,6627.0
2022-09-26 10:35:00,107.12,107.15,107.01,107.09,2343.0,103.6988,103.7278,103.5923,103.6697,2343.0
2022-09-26 10:40:00,107.03,107.08,106.86,107.08,5600.0,103.6116,103.6601,103.4471,103.6601,5600.0
2022-09-26 10:45:00,107.02,107.03,106.7,106.76,6873.0,103.602,103.6116,103.2922,103.3503,6873.0
2022-09-26 10:50:00,106.77,106.83,106.73,106.74,1537.0,103.36,103.418,103.3212,103.3309,1537.0
2022-09-26 10:55:00,106.81,106.9,106.75,106.9,5336.0,103.3987,103.4858,103.3406,103.4858,5336.0
2022-09-26 11:00:00,106.92,106.93,106.81,106.91,22609.0,103.5052,103.5148,103.3987,103.4955,22609.0
2022-09-26 11:05:00,106.8,106.81,106.43,106.43,27275.0,103.389,103.3987,103.0308,103.0308,27275.0
2022-09-26 11:10:00,106.4,106.52,106.35,106.52,22146.0,103.0018,103.1179,102.9534,103.1179,22146.0
2022-09-26 11:15:00,106.52,106.56,106.4,106.43,2756.0,103.1179,103.1567,103.0018,103.0308,2756.0
2022-09-26 11:20:00,106.36,106.49,106.29,106.33,6317.0,102.963,103.0889,102.8953,102.934,6317.0
2022-09-26 11:25:00,106.32,106.32,106.14,106.21,1613.0,102.9243,102.9243,102.7501,102.8178,1613.0
2022-09-26 11:30:00,106.21,106.24,106.1,106.19,5097.0,102.8178,102.8469,102.7114,102.7985,5097.0
2022-09-26 11:35:00,106.14,106.3,106.14,106.14,33368.0,102.7501,102.905,102.7501,102.7501,33368.0
2022-09-26 11:40:00,106.21,106.37,106.07,106.08,5955.0,102.8178,102.9727,102.6823,102.692,5955.0
2022-09-26 11:45:00,106.02,106.23,105.97,106.2,7425.0,102.6339,102.8372,102.5855,102.8082,7425.0
2022-09-26 11:50:00,106.14,106.19,106.09,106.19,1327.0,102.7501,102.7985,102.7017,102.7985,1327.0
2022-09-26 11:55:00,106.22,106.43,106.21,106.33,11734.0,102.8275,103.0308,102.8178,102.934,11734.0
2022-09-26 12:00:00,106.31,106.33,106.13,106.14,10849.0,102.9146,102.934,102.7404,102.7501,10849.0
2022-09-26 12:05:00,106.14,106.14,106.07,106.08,3310.0,102.7501,102.7501,102.6823,102.692,3310.0
2022-09-26 12:10:00,106.12,106.19,106.12,106.19,31421.0,102.7307,102.7985,102.7307,102.7985,31421.0
2022-09-26 12:15:00,106.19,106.25,106.1,106.18,8731.0,102.7985,102.8566,102.7114,102.7888,8731.0
2022-09-26 12:20:00,106.15,106.17,105.86,105.86,8525.0,102.7598,102.7791,102.479,102.479,8525.0
2022-09-26 12:25:00,105.83,105.83,105.7,105.76,14900.0,102.45,102.45,102.3241,102.3822,14900.0
2022-09-26 12:30:00,105.76,105.76,105.58,105.62,8073.0,102.3822,102.3822,102.208,102.2467,8073.0
2022-09-26 12:35:00,105.59,105.71,105.55,105.59,3116.0,102.2176,102.3338,102.1789,102.2176,3116.0
2022-09-26 12:40:00,105.54,105.62,105.5,105.59,8864.0,102.1692,102.2467,102.1305,102.2176,8864.0
2022-09-26 12:45:00,105.52,105.78,105.52,105.76,16109.0,102.1499,102.4016,102.1499,102.3822,16109.0
2022-09-26 12:50:00,105.8,105.88,105.79,105.84,11015.0,102.4209,102.4984,102.4113,102.4597,11015.0
2022-09-26 12:55:00,105.9,106.06,105.9,106.0,5084.0,102.5177,102.6726,102.5177,102.6145,5084.0
2022-09-26 13:00:00,105.94,105.97,105.75,105.78,13750.0,102.5565,102.5855,102.3725,102.4016,13750.0
2022-09-26 13:05:00,105.74,105.76,105.62,105.66,3231.0,102.3629,102.3822,102.2467,102.2854,3231.0
2022-09-26 13:10:00,105.63,105.64,105.44,105.46,35673.0,102.2564,102.266,102.0724,102.0918,35673.0
2022-09-26 13:15:00,105.45,105.59,105.45,105.53,7916.0,102.0821,102.2176,102.0821,102.1596,7916.0
2022-09-26 13:20:00,105.54,105.58,105.41,105.41,4700.0,102.1692,102.208,102.0434,102.0434,4700.0
2022-09-26 13:25:00,105.43,105.5,105.28,105.47,31517.0,102.0628,102.1305,101.9175,102.1015,31517.0
2022-09-26 13:30:00,105.48,105.67,105.46,105.5,38274.0,102.1112,102.2951,102.0918,102.1305,38274.0
2022-09-26 13:35:00,105.5,105.62,105.49,105.57,26555.0,102.1305,102.2467,102.1208,102.1983,26555.0
2022-09-26 13:40:00,105.57,105.61,105.48,105.48,9382.0,102.1983,102.237,102.1112,102.1112,9382.0
2022-09-26 13:45:00,105.49,105.68,105.49,105.63,17068.0,102.1208,102.3048,102.1208,102.2564,17068.0
2022-09-26 13:50:00,105.63,105.76,105.6,105.7,27735.0,102.2564,102.3822,102.2273,102.3241,27735.0
2022-09-26 13:55:00,105.63,105.63,105.38,105.4,6761.0,102.2564,102.2564,102.0143,102.0337,6761.0
2022-09-26 14:00:00,105.39,105.85,105.39,105.84,9719.0,102.024,102.4693,102.024,102.4597,9719.0
2022-09-26 14:05:00,105.8,105.97,105.8,105.94,4804.0,102.4209,102.5855,102.4209,102.5565,4804.0
2022-09-26 14:10:00,105.94,105.94,105.8,105.86,10686.0,102.5565,102.5565,102.4209,102.479,10686.0
2022-09-26 14:15:00,105.83,105.91,105.81,105.86,5307.0,102.45,102.5274,102.4306,102.479,5307.0
2022-09-26 14:20:00,105.82,105.89,105.77,105.77,46820.0,102.4403,102.5081,102.3919,102.3919,46820.0
2022-09-26 14:25:00,105.75,105.75,105.57,105.59,8816.0,102.3725,102.3725,102.1983,102.2176,8816.0
2022-09-26 14:30:00,105.63,105.72,105.57,105.66,6311.0,102.2564,102.3435,102.1983,102.2854,6311.0
2022-09-26 14:35:00,105.67,105.67,105.46,105.58,9644.0,102.2951,102.2951,102.0918,102.208,9644.0
2022-09-26 14:40:00,105.64,105.64,105.49,105.6,6999.0,102.266,102.266,102.1208,102.2273,6999.0
2022-09-26 14:45:00,105.58,106.08,105.57,106.04,22939.0,102.208,102.692,102.1983,102.6533,22939.0
2022-09-26 14:50:00,105.96,106.09,105.88,106.0,10626.0,102.5758,102.7017,102.4984,102.6145,10626.0
2022-09-26 14:55:00,106.08,106.09,105.98,106.09,3560.0,102.692,102.7017,102.5952,102.7017,3560.0
2022-09-26 15:00:00,106.01,106.2,106.0,106.11,8645.0,102.6242,102.8082,102.6145,102.721,8645.0
2022-09-26 15:05:00,106.1,106.19,105.95,106.18,9323.0,102.7114,102.7985,102.5661,102.7888,9323.0
2022-09-26 15:10:00,106.19,106.21,106.01,106.02,21155.0,102.7985,102.8178,102.6242,102.6339,21155.0
2022-09-26 15:15:00,105.99,106.16,105.8,106.06,90663.0,102.6049,102.7694,102.4209,102.6726,90663.0
2022-09-26 15:20:00,106.05,106.11,105.86,105.9,29555.0,102.6629,102.721,102.479,102.5177,29555.0
2022-09-26 15:25:00,105.91,106.0,105.84,105.95,64363.0,102.5274,102.6145,102.4597,102.5661,64363.0
2022-09-26 15:30:00,105.96,105.96,105.75,105.83,161369.0,102.5758,102.5758,102.3725,102.45,161369.0
2022-09-26 15:35:00,105.83,106.04,105.72,105.77,86120.0,102.45,102.6533,102.3435,102.3919,86120.0
2022-09-26 15:40:00,105.76,105.98,105.66,105.87,85546.0,102.3822,102.5952,102.2854,102.4887,85546.0
2022-09-26 15:45:00,105.88,106.08,105.8,106.02,105193.0,102.4984,102.692,102.4209,102.6339,105193.0
2022-09-26 15:50:00,106.01,106.33,105.79,106.18,158704.0,102.6242,102.934,102.4113,102.7888,158704.0
2022-09-26 15:55:00,106.11,106.11,105.49,105.58,168496.0,102.721,102.721,102.1208,102.208,168496.0
2022-09-27 09:30:00,106.61,107.14,106.61,107.14,14233.0,103.2051,103.7181,103.2051,103.7181,14233.0
2022-09-27 09:35:00,107.18,107.35,107.09,107.35,4018.0,103.7569,103.9214,103.6697,103.9214,4018.0
2022-09-27 09:40:00,107.34,107.48,107.18,107.22,11794.0,103.9117,104.0473,103.7569,103.7956,11794.0
2022-09-27 09:45:00,107.14,107.2,106.78,106.8,13630.0,103.7181,103.7762,103.3696,103.389,13630.0
2022-09-27 09:50:00,106.79,107.01,106.64,106.91,11479.0,103.3793,103.5923,103.2341,103.4955,11479.0
2022-09-27 09:55:00,106.82,106.82,106.73,106.77,115552.0,103.4084,103.4084,103.3212,103.36,115552.0
2022-09-27 10:00:00,106.85,106.9,106.23,106.44,33561.0,103.4374,103.4858,102.8372,103.0405,33561.0
2022-09-27 10:05:00,106.39,106.44,106.12,106.18,6014.0,102.9921,103.0405,102.7307,102.7888,6014.0
2022-09-27 10:10:00,106.21,106.42,106.21,106.41,7125.0,102.8178,103.0211,102.8178,103.0115,7125.0
2022-09-27 10:15:00,106.39,106.51,106.25,106.44,6415.0,102.9921,103.1083,102.8566,103.0405,6415.0
2022-09-27 10:20:00,106.42,106.7,106.38,106.61,35026.0,103.0211,103.2922,102.9824,103.2051,35026.0
2022-09-27 10:25:00,106.69,106.69,106.41,106.42,9003.0,103.2825,103.2825,103.0115,103.0211,9003.0
2022-09-27 10:30:00,106.47,106.8,106.46,106.61,7450.0,103.0695,103.389,103.0599,103.2051,7450.0
2022-09-27 10:35:00,106.63,106.88,106.59,106.63,21028.0,103.2244,103.4664,103.1857,103.2244,21028.0
2022-09-27 10:40:00,106.6,106.94,106.54,106.94,19705.0,103.1954,103.5245,103.1373,103.5245,19705.0
2022-09-27 10:45:00,106.96,107.01,106.85,107.01,8763.0,103.5439,103.5923,103.4374,103.5923,8763.0
2022-09-27 10:50:00,106.92,106.96,106.83,106.84,6837.0,103.5052,103.5439,103.418,103.4277,6837.0
2022-09-27 10:55:00,106.83,106.9,106.82,106.9,7083.0,103.418,103.4858,103.4084,103.4858,7083.0
2022-09-27 11:00:00,106.87,106.92,106.6,106.61,7705.0,103.4568,103.5052,103.1954,103.2051,7705.0
2022-09-27 11:05:00,106.61,106.88,106.56,106.88,6646.0,103.2051,103.4664,103.1567,103.4664,6646.0
2022-09-27 11:10:00,106.87,106.87,106.63,106.63,4780.0,103.4568,103.4568,103.2244,103.2244,4780.0
2022-09-27 11:15:00,106.59,106.59,106.49,106.57,16064.0,103.1857,103.1857,103.0889,103.1663,16064.0
2022-09-27 11:20:00,106.45,106.48,106.21,106.21,13305.0,103.0502,103.0792,102.8178,102.8178,13305.0
2022-09-27 11:25:00,106.26,106.26,105.89,105.98,13827.0,102.8662,102.8662,102.5081,102.5952,13827.0
2022-09-27 11:30:00,105.96,106.19,105.92,106.15,12419.0,102.5758,102.7985,102.5371,102.7598,12419.0
2022-09-27 11:35:00,106.15,106.21,106.08,106.2,17067.0,102.7598,102.8178,102.692,102.8082,17067.0
2022-09-27 11:40:00,106.15,106.19,106.05,106.09,5889.0,102.7598,102.7985,102.6629,102.7017,5889.0
2022-09-27 11:45:00,106.08,106.15,105.94,105.99,46246.0,102.692,102.7598,102.5565,102.6049,46246.0
2022-09-27 11:50:00,105.98,106.08,105.76,105.76,13625.0,102.5952,102.692,102.3822,102.3822,13625.0
2022-09-27 11:55:00,105.8,105.83,105.68,105.68,8780.0,102.4209,102.45,102.3048,102.3048,8780.0
2022-09-27 12:00:00,105.66,105.71,105.53,105.68,17430.0,102.2854,102.3338,102.1596,102.3048,17430.0
2022-09-27 12:05:00,105.63,105.64,105.42,105.48,19628.0,102.2564,102.266,102.0531,102.1112,19628.0
2022-09-27 12:10:00,105.47,105.47,105.12,105.27,19368.0,102.1015,102.1015,101.7627,101.9079,19368.0
2022-09-27 12:15:00,105.28,105.28,104.91,104.92,22141.0,101.9175,101.9175,101.5594,101.569,22141.0
2022-09-27 12:20:00,104.91,105.1,104.9,105.05,22061.0,101.5594,101.7433,101.5497,101.6949,22061.0
2022-09-27 12:25:00,105.02,105.28,105.01,105.15,22521.0,101.6658,101.9175,101.6562,101.7917,22521.0
2022-09-27 12:30:00,105.12,105.29,105.12,105.28,35902.0,101.7627,101.9272,101.7627,101.9175,35902.0
2022-09-27 12:35:00,105.28,105.31,105.02,105.09,45841.0,101.9175,101.9466,101.6658,101.7336,45841.0
2022-09-27 12:40:00,105.11,105.2,105.04,105.13,53813.0,101.753,101.8401,101.6852,101.7723,53813.0
2022-09-27 12:45:00,105.11,105.21,105.06,105.19,77222.0,101.753,101.8498,101.7046,101.8304,77222.0
2022-09-27 12:50:00,105.2,105.33,104.95,105.31,51156.0,101.8401,101.9659,101.5981,101.9466,51156.0
2022-09-27 12:55:00,105.28,105.33,105.22,105.26,33806.0,101.9175,101.9659,101.8595,101.8982,33806.0
2022-09-27 13:00:00,105.21,105.21,104.86,104.92,50597.0,101.8498,101.8498,101.511,101.569,50597.0
2022-09-27 13:05:00,104.92,105.18,104.91,104.99,33856.0,101.569,101.8207,101.5594,101.6368,33856.0
2022-09-27 13:10:00,105.0,105.06,104.9,105.06,14396.0,101.6465,101.7046,101.5497,101.7046,14396.0
2022-09-27 13:15:00,105.02,105.13,105.02,105.08,12390.0,101.6658,101.7723,101.6658,101.7239,12390.0
2022-09-27 13:20:00,105.07,105.09,104.96,104.97,64982.0,101.7142,101.7336,101.6078,101.6174,64982.0
2022-09-27 13:25:00,104.98,105.08,104.89,105.08,11121.0,101.6271,101.7239,101.54,101.7239,11121.0
2022-09-27 13:30:00,104.96,105.16,104.96,105.13,73238.0,101.6078,101.8014,101.6078,101.7723,73238.0
2022-09-27 13:35:00,105.14,105.15,104.94,104.96,18074.0,101.782,101.7917,101.5884,101.6078,18074.0
2022-09-27 13:40:00,104.95,104.97,104.76,104.87,20125.0,101.5981,101.6174,101.4141,101.5206,20125.0
2022-09-27 13:45:00,104.9,105.0,104.9,104.92,30713.0,101.5497,101.6465,101.5497,101.569,30713.0
2022-09-27 13:50:00,104.92,105.0,104.86,104.87,14261.0,101.569,101.6465,101.511,101.5206,14261.0
2022-09-27 13:55:00,104.87,104.99,104.75,104.98,29082.0,101.5206,101.6368,101.4045,101.6271,29082.0
2022-09-27 14:00:00,105.0,105.26,104.95,105.2,31470.0,101.6465,101.8982,101.5981,101.8401,31470.0
2022-09-27 14:05:00,105.15,105.15,105.08,105.11,32052.0,101.7917,101.7917,101.7239,101.753,32052.0
2022-09-27 14:10:00,105.1,105.15,105.0,105.0,22811.0,101.7433,101.7917,101.6465,101.6465,22811.0
2022-09-27 14:15:00,104.99,105.04,104.92,104.94,14146.0,101.6368,101.6852,101.569,101.5884,14146.0
2022-09-27 14:20:00,104.93,105.04,104.9,105.02,8592.0,101.5787,101.6852,101.5497,101.6658,8592.0
2022-09-27 14:25:00,105.05,105.11,105.02,105.11,13969.0,101.6949,101.753,101.6658,101.753,13969.0
2022-09-27 14:30:00,105.11,105.15,104.99,105.13,33819.0,101.753,101.7917,101.6368,101.7723,33819.0
2022-09-27 14:35:00,105.12,105.5,105.08,105.47,43294.0,101.7627,102.1305,101.7239,102.1015,43294.0
2022-09-27 14:40:00,105.46,105.67,105.46,105.5,32502.0,102.0918,102.2951,102.0918,102.1305,32502.0
2022-09-27 14:45:00,105.53,105.81,105.43,105.79,43777.0,102.1596,102.4306,102.0628,102.4113,43777.0
2022-09-27 14:50:00,105.77,105.77,105.64,105.66,39984.0,102.3919,102.3919,102.266,102.2854,39984.0
2022-09-27 14:55:00,105.63,105.73,105.59,105.68,56596.0,102.2564,102.3532,102.2176,102.3048,56596.0
2022-09-27 15:00:00,105.67,105.67,105.31,105.5,49421.0,102.2951,102.2951,101.9466,102.1305,49421.0
2022-09-27 15:05:00,105.47,105.58,105.39,105.55,39217.0,102.1015,102.208,102.024,102.1789,39217.0
2022-09-27 15:10:00,105.57,105.59,105.48,105.52,47168.0,102.1983,102.2176,102.1112,102.1499,47168.0
2022-09-27 15:15:00,105.53,105.6,105.35,105.6,68560.0,102.1596,102.2273,101.9853,102.2273,68560.0
2022-09-27 15:20:00,105.59,105.61,105.47,105.52,61296.0,102.2176,102.237,102.1015,102.1499,61296.0
2022-09-27 15:25:00,105.53,105.54,105.33,105.41,57838.0,102.1596,102.1692,101.9659,102.0434,57838.0
2022-09-27 15:30:00,105.4,105.42,105.14,105.22,84373.0,102.0337,102.0531,101.782,101.8595,84373.0
2022-09-27 15:35:00,105.21,105.31,105.11,105.16,62395.0,101.8498,101.9466,101.753,101.8014,62395.0
2022-09-27 15:40:00,105.15,105.45,105.13,105.43,65997.0,101.7917,102.0821,101.7723,102.0628,65997.0
2022-09-27 15:45:00,105.42,105.43,105.24,105.35,71302.0,102.0531,102.0628,101.8788,101.9853,71302.0
2022-09-27 15:50:00,105.36,105.58,105.36,105.56,77940.0,101.995,102.208,101.995,102.1886,77940.0
2022-09-27 15:55:00,105.53,105.61,105.34,105.44,92424.0,102.1596,102.237,101.9756,102.0724,92424.0
2022-09-28 09:30:00,106.05,106.08,105.59,105.77,87832.0,102.6629,102.692,102.2176,102.3919,87832.0
2022-09-28 09:35:00,105.75,105.87,105.67,105.84,11477.0,102.3725,102.4887,102.2951,102.4597,11477.0
2022-09-28 09:40:00,105.8,106.22,105.8,106.22,13636.0,102.4209,102.8275,102.4209,102.8275,13636.0
2022-09-28 09:45:00,106.2,106.27,105.94,106.14,13711.0,102.8082,102.8759,102.5565,102.7501,13711.0
2022-09-28 09:50:00,106.1,106.35,106.03,106.11,7974.0,102.7114,102.9534,102.6436,102.721,7974.0
2022-09-28 09:55:00,106.12,106.24,106.04,106.08,10361.0,102.7307,102.8469,102.6533,102.692,10361.0
2022-09-28 10:00:00,106.14,106.53,106.0,106.04,14679.0,102.7501,103.1276,102.6145,102.6533,14679.0
2022-09-28 10:05:00,106.05,106.11,105.73,105.73,14926.0,102.6629,102.721,102.3532,102.3532,14926.0
2022-09-28 10:10:00,105.75,106.1,105.74,106.06,9057.0,102.3725,102.7114,102.3629,102.6726,9057.0
2022-09-28 10:15:00,106.05,106.15,105.84,106.1,20911.0,102.6629,102.7598,102.4597,102.7114,20911.0
2022-09-28 10:20:00,106.13,106.45,106.13,106.45,15699.0,102.7404,103.0502,102.7404,103.0502,15699.0
2022-09-28 10:25:00,106.45,106.74,106.39,106.74,27950.0,103.0502,103.3309,102.9921,103.3309,27950.0
2022-09-28 10:30:00,106.7,106.76,106.59,106.7,9630.0,103.2922,103.3503,103.1857,103.2922,9630.0
2022-09-28 10:35:00,106.72,106.91,106.62,106.69,15055.0,103.3116,103.4955,103.2147,103.2825,15055.0
2022-09-28 10:40:00,106.69,106.94,106.67,106.91,7528.0,103.2825,103.5245,103.2631,103.4955,7528.0
2022-09-28 10:45:00,106.89,107.01,106.89,106.96,4632.0,103.4761,103.5923,103.4761,103.5439,4632.0
2022-09-28 10:50:00,106.93,106.99,106.81,106.97,12732.0,103.5148,103.5729,103.3987,103.5536,12732.0
2022-09-28 10:55:00,106.93,106.97,106.78,106.84,9576.0,103.5148,103.5536,103.3696,103.4277,9576.0
2022-09-28 11:00:00,106.76,107.0,106.71,106.92,6083.0,103.3503,103.5826,103.3019,103.5052,6083.0
2022-09-28 11:05:00,106.86,106.86,106.73,106.73,4459.0,103.4471,103.4471,103.3212,103.3212,4459.0
2022-09-28 11:10:00,106.73,106.97,106.73,106.87,6982.0,103.3212,103.5536,103.3212,103.4568,6982.0
2022-09-28 11:15:00,106.86,106.99,106.83,106.96,4323.0,103.4471,103.5729,103.418,103.5439,4323.0
2022-09-28 11:20:00,106.98,107.24,106.98,107.23,23021.0,103.5632,103.8149,103.5632,103.8053,23021.0
2022-09-28 11:25:00,107.25,107.3,107.03,107.04,11820.0,103.8246,103.873,103.6116,103.6213,11820.0
2022-09-28 11:30:00,107.04,107.06,106.88,106.99,16562.0,103.6213,103.6407,103.4664,103.5729,16562.0
2022-09-28 11:35:00,107.02,107.11,106.91,106.97,20934.0,103.602,103.6891,103.4955,103.5536,20934.0
2022-09-28 11:40:00,106.98,107.03,106.89,107.03,8578.0,103.5632,103.6116,103.4761,103.6116,8578.0
2022-09-28 11:45:00,107.03,107.21,106.94,107.18,8951.0,103.6116,103.7859,103.5245,103.7569,8951.0
2022-09-28 11:50:00,107.17,107.34,107.16,107.34,5480.0,103.7472,103.9117,103.7375,103.9117,5480.0
2022-09-28 11:55:00,107.36,107.43,107.36,107.41,9450.0,103.9311,103.9989,103.9311,103.9795,9450.0
2022-09-28 12:00:00,107.41,107.48,107.38,107.45,17139.0,103.9795,104.0473,103.9505,104.0182,17139.0
2022-09-28 12:05:00,107.45,107.45,107.38,107.43,8219.0,104.0182,104.0182,103.9505,103.9989,8219.0
2022-09-28 12:10:00,107.42,107.61,107.41,107.58,12712.0,103.9892,104.1731,103.9795,104.1441,12712.0
2022-09-28 12:15:00,107.56,107.7,107.5,107.7,43785.0,104.1247,104.2603,104.0666,104.2603,43785.0
2022-09-28 12:20:00,107.71,107.71,107.48,107.49,89613.0,104.2699,104.2699,104.0473,104.057,89613.0
2022-09-28 12:25:00,107.46,107.49,107.35,107.41,15854.0,104.0279,104.057,103.9214,103.9795,15854.0
2022-09-28 12:30:00,107.4,107.45,107.31,107.44,14656.0,103.9698,104.0182,103.8827,104.0086,14656.0
2022-09-28 12:35:00,107.41,107.42,107.28,107.29,7000.0,103.9795,103.9892,103.8537,103.8633,7000.0
2022-09-28 12:40:00,107.3,107.52,107.27,107.5,13575.0,103.873,104.086,103.844,104.0666,13575.0
2022-09-28 12:45:00,107.53,107.61,107.46,107.46,20479.0,104.0957,104.1731,104.0279,104.0279,20479.0
2022-09-28 12:50:00,107.45,107.48,107.34,107.38,7687.0,104.0182,104.0473,103.9117,103.9505,7687.0
2022-09-28 12:55:00,107.44,107.47,107.38,107.47,4439.0,104.0086,104.0376,103.9505,104.0376,4439.0
2022-09-28 13:00:00,107.48,107.49,107.32,107.42,24432.0,104.0473,104.057,103.8924,103.9892,24432.0
2022-09-28 13:05:00,107.46,107.74,107.46,107.73,17188.0,104.0279,104.299,104.0279,104.2893,17188.0
2022-09-28 13:10:00,107.68,107.7,107.63,107.67,8883.0,104.2409,104.2603,104.1925,104.2312,8883.0
2022-09-28 13:15:00,107.69,107.76,107.67,107.76,8801.0,104.2506,104.3183,104.2312,104.3183,8801.0
2022-09-28 13:20:00,107.75,107.75,107.64,107.64,18662.0,104.3087,104.3087,104.2022,104.2022,18662.0
2022-09-28 13:25:00,107.66,107.66,107.5,107.55,18001.0,104.2215,104.2215,104.0666,104.115,18001.0
2022-09-28 13:30:00,107.54,107.61,107.49,107.58,28484.0,104.1054,104.1731,104.057,104.1441,28484.0
2022-09-28 13:35:00,107.55,107.6,107.47,107.53,15157.0,104.115,104.1634,104.0376,104.0957,15157.0
2022-09-28 13:40:00,107.56,107.63,107.51,107.53,20806.0,104.1247,104.1925,104.0763,104.0957,20806.0
2022-09-28 13:45:00,107.52,107.55,107.33,107.38,28843.0,104.086,104.115,103.9021,103.9505,28843.0
2022-09-28 13:50:00,107.37,107.39,107.27,107.39,23130.0,103.9408,103.9602,103.844,103.9602,23130.0
2022-09-28 13:55:00,107.38,107.46,107.34,107.41,15800.0,103.9505,104.0279,103.9117,103.9795,15800.0
2022-09-28 14:00:00,107.42,107.49,107.39,107.47,17355.0,103.9892,104.057,103.9602,104.0376,17355.0
2022-09-28 14:05:00,107.48,107.56,107.47,107.53,20384.0,104.0473,104.1247,104.0376,104.0957,20384.0
2022-09-28 14:10:00,107.48,107.56,107.45,107.46,20996.0,104.0473,104.1247,104.0182,104.0279,20996.0
2022-09-28 14:15:00,107.45,107.5,107.36,107.45,19912.0,104.0182,104.0666,103.9311,104.0182,19912.0
2022-09-28 14:20:00,107.45,107.45,107.35,107.35,20141.0,104.0182,104.0182,103.9214,103.9214,20141.0
2022-09-28 14:25:00,107.34,107.45,107.3,107.44,10304.0,103.9117,104.0182,103.873,104.0086,10304.0
2022-09-28 14:30:00,107.45,107.6,107.44,107.6,85868.0,104.0182,104.1634,104.0086,104.1634,85868.0
2022-09-28 14:35:00,107.61,107.66,107.58,107.66,10828.0,104.1731,104.2215,104.1441,104.2215,10828.0
2022-09-28 14:40:00,107.62,107.62,107.38,107.5,21622.0,104.1828,104.1828,103.9505,104.0666,21622.0
2022-09-28 14:45:00,107.53,107.56,107.44,107.56,11195.0,104.0957,104.1247,104.0086,104.1247,11195.0
2022-09-28 14:50:00,107.59,107.64,107.58,107.62,5823.0,104.1538,104.2022,104.1441,104.1828,5823.0
2022-09-28 14:55:00,107.61,107.64,107.58,107.61,36469.0,104.1731,104.2022,104.1441,104.1731,36469.0
2022-09-28 15:00:00,107.57,107.83,107.56,107.82,104585.0,104.1344,104.3861,104.1247,104.3764,104585.0
2022-09-28 15:05:00,107.81,108.03,107.77,107.95,49559.0,104.3667,104.5797,104.328,104.5023,49559.0
2022-09-28 15:10:00,107.93,108.04,107.93,107.96,20226.0,104.4829,104.5894,104.4829,104.5119,20226.0
2022-09-28 15:15:00,107.97,108.02,107.86,107.87,32975.0,104.5216,104.57,104.4151,104.4248,32975.0
2022-09-28 15:20:00,107.89,107.96,107.84,107.92,117666.0,104.4442,104.5119,104.3958,104.4732,117666.0
2022-09-28 15:25:00,107.91,108.07,107.91,108.0,40958.0,104.4635,104.6184,104.4635,104.5507,40958.0
2022-09-28 15:30:00,108.0,108.24,107.99,108.24,57587.0,104.5507,104.783,104.541,104.783,57587.0
2022-09-28 15:35:00,108.23,108.25,108.12,108.15,47660.0,104.7733,104.7927,104.6668,104.6959,47660.0
2022-09-28 15:40:00,108.16,108.32,108.15,108.28,94497.0,104.7056,104.8604,104.6959,104.8217,94497.0
2022-09-28 15:45:00,108.26,108.42,108.23,108.37,96687.0,104.8024,104.9573,104.7733,104.9089,96687.0
2022-09-28 15:50:00,108.34,108.34,108.18,108.18,49359.0,104.8798,104.8798,104.7249,104.7249,49359.0
2022-09-28 15:55:00,108.17,108.22,107.84,107.84,49017.0,104.7152,104.7636,104.3958,104.3958,49017.0
2022-09-29 09:30:00,106.78,107.05,106.59,106.67,11797.0,103.3696,103.631,103.1857,103.2631,11797.0
2022-09-29 09:35:00,106.55,106.61,106.31,106.31,7469.0,103.147,103.2051,102.9146,102.9146,7469.0
2022-09-29 09:40:00,106.36,106.36,105.88,105.91,8213.0,102.963,102.963,102.4984,102.5274,8213.0
2022-09-29 09:45:00,105.86,105.97,105.76,105.86,9355.0,102.479,102.5855,102.3822,102.479,9355.0
2022-09-29 09:50:00,105.86,106.14,105.85,106.05,5899.0,102.479,102.7501,102.4693,102.6629,5899.0
2022-09-29 09:55:00,106.09,106.13,105.89,105.98,6617.0,102.7017,102.7404,102.5081,102.5952,6617.0
2022-09-29 10:00:00,105.91,105.92,105.44,105.52,28159.0,102.5274,102.5371,102.0724,102.1499,28159.0
2022-09-29 10:05:00,105.65,105.67,105.48,105.48,10425.0,102.2757,102.2951,102.1112,102.1112,10425.0
2022-09-29 10:10:00,105.45,105.58,105.33,105.38,7526.0,102.0821,102.208,101.9659,102.0143,7526.0
2022-09-29 10:15:00,105.4,105.41,105.21,105.33,13567.0,102.0337,102.0434,101.8498,101.9659,13567.0
2022-09-29 10:20:00,105.35,105.62,105.31,105.43,15331.0,101.9853,102.2467,101.9466,102.0628,15331.0
2022-09-29 10:25:00,105.43,105.6,105.4,105.48,9013.0,102.0628,102.2273,102.0337,102.1112,9013.0
2022-09-29 10:30:00,105.53,105.53,105.27,105.33,17453.0,102.1596,102.1596,101.9079,101.9659,17453.0
2022-09-29 10:35:00,105.28,105.41,105.21,105.41,9039.0,101.9175,102.0434,101.8498,102.0434,9039.0
2022-09-29 10:40:00,105.31,105.59,105.31,105.52,4004.0,101.9466,102.2176,101.9466,102.1499,4004.0
2022-09-29 10:45:00,105.5,105.57,105.46,105.49,4885.0,102.1305,102.1983,102.0918,102.1208,4885.0
2022-09-29 10:50:00,105.48,105.7,105.46,105.66,12352.0,102.1112,102.3241,102.0918,102.2854,12352.0
2022-09-29 10:55:00,105.66,105.81,105.64,105.66,7933.0,102.2854,102.4306,102.266,102.2854,7933.0
2022-09-29 11:00:00,105.64,105.8,105.63,105.65,5852.0,102.266,102.4209,102.2564,102.2757,5852.0
2022-09-29 11:05:00,105.61,106.02,105.59,106.02,19127.0,102.237,102.6339,102.2176,102.6339,19127.0
2022-09-29 11:10:00,106.0,106.02,105.69,105.69,7744.0,102.6145,102.6339,102.3144,102.3144,7744.0
2022-09-29 11:15:00,105.75,105.8,105.67,105.77,39917.0,102.3725,102.4209,102.2951,102.3919,39917.0
2022-09-29 11:20:00,105.77,105.77,105.57,105.59,15010.0,102.3919,102.3919,102.1983,102.2176,15010.0
2022-09-29 11:25:00,105.59,105.76,105.55,105.74,15744.0,102.2176,102.3822,102.1789,102.3629,15744.0
2022-09-29 11:30:00,105.75,105.86,105.64,105.83,6232.0,102.3725,102.479,102.266,102.45,6232.0
2022-09-29 11:35:00,105.78,105.88,105.74,105.79,2926.0,102.4016,102.4984,102.3629,102.4113,2926.0
2022-09-29 11:40:00,105.74,105.91,105.74,105.89,8633.0,102.3629,102.5274,102.3629,102.5081,8633.0
2022-09-29 11:45:00,105.89,106.0,105.89,105.99,5037.0,102.5081,102.6145,102.5081,102.6049,5037.0
2022-09-29 11:50:00,105.97,106.23,105.95,106.21,7910.0,102.5855,102.8372,102.5661,102.8178,7910.0
2022-09-29 11:55:00,106.21,106.22,106.1,106.1,72903.0,102.8178,102.8275,102.7114,102.7114,72903.0
2022-09-29 12:00:00,106.08,106.11,105.98,106.09,4751.0,102.692,102.721,102.5952,102.7017,4751.0
2022-09-29 12:05:00,106.1,106.15,106.03,106.06,2421.0,102.7114,102.7598,102.6436,102.6726,2421.0
2022-09-29 12:10:00,106.12,106.12,105.95,105.95,5822.0,102.7307,102.7307,102.5661,102.5661,5822.0
2022-09-29 12:15:00,105.98,106.0,105.75,105.77,5696.0,102.5952,102.6145,102.3725,102.3919,5696.0
2022-09-29 12:20:00,105.8,105.8,105.63,105.73,6100.0,102.4209,102.4209,102.2564,102.3532,6100.0
2022-09-29 12:25:00,105.69,105.76,105.69,105.69,1215.0,102.3144,102.3822,102.3144,102.3144,1215.0
2022-09-29 12:30:00,105.75,105.91,105.74,105.91,58927.0,102.3725,102.5274,102.3629,102.5274,58927.0
2022-09-29 12:35:00,105.83,105.91,105.74,105.86,6913.0,102.45,102.5274,102.3629,102.479,6913.0
2022-09-29 12:40:00,105.84,105.86,105.73,105.86,2455.0,102.4597,102.479,102.3532,102.479,2455.0
2022-09-29 12:45:00,105.91,105.91,105.77,105.83,16731.0,102.5274,102.5274,102.3919,102.45,16731.0
2022-09-29 12:50:00,105.77,105.85,105.72,105.79,2887.0,102.3919,102.4693,102.3435,102.4113,2887.0
2022-09-29 12:55:00,105.8,105.81,105.6,105.62,8822.0,102.4209,102.4306,102.2273,102.2467,8822.0
2022-09-29 13:00:00,105.62,105.62,105.51,105.56,12467.0,102.2467,102.2467,102.1402,102.1886,12467.0
2022-09-29 13:05:00,105.57,105.57,105.45,105.45,50561.0,102.1983,102.1983,102.0821,102.0821,50561.0
2022-09-29 13:10:00,105.45,105.63,105.45,105.6,8114.0,102.0821,102.2564,102.0821,102.2273,8114.0
2022-09-29 13:15:00,105.59,105.64,105.54,105.55,10740.0,102.2176,102.266,102.1692,102.1789,10740.0
2022-09-29 13:20:00,105.54,105.55,105.43,105.46,12277.0,102.1692,102.1789,102.0628,102.0918,12277.0
2022-09-29 13:25:00,105.48,105.59,105.4,105.49,47408.0,102.1112,102.2176,102.0337,102.1208,47408.0
2022-09-29 13:30:00,105.48,105.6,105.37,105.6,33774.0,102.1112,102.2273,102.0047,102.2273,33774.0
2022-09-29 13:35:00,105.59,105.65,105.55,105.59,5417.0,102.2176,102.2757,102.1789,102.2176,5417.0
2022-09-29 13:40:00,105.57,105.57,105.42,105.44,3619.0,102.1983,102.1983,102.0531,102.0724,3619.0
2022-09-29 13:45:00,105.42,105.49,105.4,105.4,5949.0,102.0531,102.1208,102.0337,102.0337,5949.0
2022-09-29 13:50:00,105.42,105.42,105.22,105.24,17018.0,102.0531,102.0531,101.8595,101.8788,17018.0
2022-09-29 13:55:00,105.22,105.24,105.08,105.08,8446.0,101.8595,101.8788,101.7239,101.7239,8446.0
2022-09-29 14:00:00,105.07,105.08,104.95,105.01,15949.0,101.7142,101.7239,101.5981,101.6562,15949.0
2022-09-29 14:05:00,104.99,105.17,104.99,105.11,13090.0,101.6368,101.8111,101.6368,101.753,13090.0
2022-09-29 14:10:00,105.13,105.13,105.05,105.09,7801.0,101.7723,101.7723,101.6949,101.7336,7801.0
2022-09-29 14:15:00,105.05,105.05,104.85,104.85,8394.0,101.6949,101.6949,101.5013,101.5013,8394.0
2022-09-29 14:20:00,104.88,104.99,104.85,104.94,7342.0,101.5303,101.6368,101.5013,101.5884,7342.0
2022-09-29 14:25:00,104.91,105.2,104.9,105.13,16560.0,101.5594,101.8401,101.5497,101.7723,16560.0
2022-09-29 14:30:00,105.11,105.2,105.08,105.12,20723.0,101.753,101.8401,101.7239,101.7627,20723.0
2022-09-29 14:35:00,105.05,105.36,105.05,105.25,38354.0,101.6949,101.995,101.6949,101.8885,38354.0
2022-09-29 14:40:00,105.26,105.29,105.13,105.14,5188.0,101.8982,101.9272,101.7723,101.782,5188.0
2022-09-29 14:45:00,105.17,105.23,105.14,105.14,9164.0,101.8111,101.8691,101.782,101.782,9164.0
2022-09-29 14:50:00,105.12,105.12,104.94,104.97,21275.0,101.7627,101.7627,101.5884,101.6174,21275.0
2022-09-29 14:55:00,104.99,105.04,104.91,104.91,44534.0,101.6368,101.6852,101.5594,101.5594,44534.0
2022-09-29 15:00:00,104.93,105.17,104.93,105.08,24986.0,101.5787,101.8111,101.5787,101.7239,24986.0
2022-09-29 15:05:00,105.14,105.23,105.07,105.08,7014.0,101.782,101.8691,101.7142,101.7239,7014.0
2022-09-29 15:10:00,105.07,105.32,105.02,105.31,24581.0,101.7142,101.9563,101.6658,101.9466,24581.0
2022-09-29 15:15:00,105.29,105.46,105.27,105.44,21568.0,101.9272,102.0918,101.9079,102.0724,21568.0
2022-09-29 15:20:00,105.43,105.48,105.37,105.43,29179.0,102.0628,102.1112,102.0047,102.0628,29179.0
2022-09-29 15:25:00,105.42,105.43,105.22,105.31,19461.0,102.0531,102.0628,101.8595,101.9466,19461.0
2022-09-29 15:30:00,105.3,105.67,105.28,105.61,24511.0,101.9369,102.2951,101.9175,102.237,24511.0
2022-09-29 15:35:00,105.61,105.84,105.48,105.7,36465.0,102.237,102.4597,102.1112,102.3241,36465.0
2022-09-29 15:40:00,105.74,105.74,105.5,105.66,44394.0,102.3629,102.3629,102.1305,102.2854,44394.0
2022-09-29 15:45:00,105.63,105.75,105.57,105.65,18777.0,102.2564,102.3725,102.1983,102.2757,18777.0
2022-09-29 15:50:00,105.71,105.81,105.62,105.69,18747.0,102.3338,102.4306,102.2467,102.3144,18747.0
2022-09-29 15:55:00,105.66,105.86,105.61,105.77,30661.0,102.2854,102.479,102.237,102.3919,30661.0
2022-09-30 09:30:00,105.14,105.21,104.94,105.07,39599.0,101.782,101.8498,101.5884,101.7142,39599.0
2022-09-30 09:35:00,105.04,105.04,104.46,104.61,13756.0,101.6852,101.6852,101.1237,101.2689,13756.0
2022-09-30 09:40:00,104.57,105.12,104.46,104.87,18781.0,101.2302,101.7627,101.1237,101.5206,18781.0
2022-09-30 09:45:00,104.86,105.04,104.62,104.82,24701.0,101.511,101.6852,101.2786,101.4722,24701.0
2022-09-30 09:50:00,104.85,105.26,104.77,105.26,21344.0,101.5013,101.8982,101.4238,101.8982,21344.0
2022-09-30 09:55:00,105.27,105.48,105.2,105.32,13955.0,101.9079,102.1112,101.8401,101.9563,13955.0
2022-09-30 10:00:00,105.38,105.4,105.1,105.33,50975.0,102.0143,102.0337,101.7433,101.9659,50975.0
2022-09-30 10:05:00,105.32,105.41,105.19,105.33,61551.0,101.9563,102.0434,101.8304,101.9659,61551.0
2022-09-30 10:10:00,105.33,105.49,105.17,105.29,11025.0,101.9659,102.1208,101.8111,101.9272,11025.0
2022-09-30 10:15:00,105.26,105.34,105.02,105.31,23377.0,101.8982,101.9756,101.6658,101.9466,23377.0
2022-09-30 10:20:00,105.29,105.41,105.19,105.37,6563.0,101.9272,102.0434,101.8304,102.0047,6563.0
2022-09-30 10:25:00,105.34,105.54,105.23,105.45,20793.0,101.9756,102.1692,101.8691,102.0821,20793.0
2022-09-30 10:30:00,105.47,105.83,105.46,105.79,15392.0,102.1015,102.45,102.0918,102.4113,15392.0
2022-09-30 10:35:00,105.8,105.93,105.75,105.86,10955.0,102.4209,102.5468,102.3725,102.479,10955.0
2022-09-30 10:40:00,105.82,105.86,105.74,105.84,13081.0,102.4403,102.479,102.3629,102.4597,13081.0
2022-09-30 10:45:00,105.84,105.86,105.6,105.76,5885.0,102.4597,102.479,102.2273,102.3822,5885.0
2022-09-30 10:50:00,105.81,105.94,105.71,105.85,11300.0,102.4306,102.5565,102.3338,102.4693,11300.0
2022-09-30 10:55:00,105.84,105.87,105.7,105.83,3245.0,102.4597,102.4887,102.3241,102.45,3245.0
2022-09-30 11:00:00,105.87,106.01,105.72,106.0,19943.0,102.4887,102.6242,102.3435,102.6145,19943.0
2022-09-30 11:05:00,105.98,106.25,105.94,106.23,14071.0,102.5952,102.8566,102.5565,102.8372,14071.0
2022-09-30 11:10:00,106.21,106.31,106.16,106.24,8635.0,102.8178,102.9146,102.7694,102.8469,8635.0
2022-09-30 11:15:00,106.25,106.29,106.13,106.15,4775.0,102.8566,102.8953,102.7404,102.7598,4775.0
2022-09-30 11:20:00,106.23,106.25,106.15,106.23,4661.0,102.8372,102.8566,102.7598,102.8372,4661.0
2022-09-30 11:25:00,106.23,106.32,106.18,106.3,18610.0,102.8372,102.9243,102.7888,102.905,18610.0
2022-09-30 11:30:00,106.2,106.28,106.14,106.2,18154.0,102.8082,102.8856,102.7501,102.8082,18154.0
2022-09-30 11:35:00,106.19,106.19,105.94,105.97,4448.0,102.7985,102.7985,102.5565,102.5855,4448.0
2022-09-30 11:40:00,105.99,105.99,105.7,105.77,5586.0,102.6049,102.6049,102.3241,102.3919,5586.0
2022-09-30 11:45:00,105.73,105.78,105.62,105.62,16529.0,102.3532,102.4016,102.2467,102.2467,16529.0
2022-09-30 11:50:00,105.61,105.64,105.52,105.55,8135.0,102.237,102.266,102.1499,102.1789,8135.0
2022-09-30 11:55:00,105.53,105.61,105.53,105.58,13363.0,102.1596,102.237,102.1596,102.208,13363.0
2022-09-30 12:00:00,105.58,105.58,105.35,105.41,6754.0,102.208,102.208,101.9853,102.0434,6754.0
2022-09-30 12:05:00,105.42,105.47,105.3,105.33,12518.0,102.0531,102.1015,101.9369,101.9659,12518.0
2022-09-30 12:10:00,105.3,105.41,105.29,105.39,10792.0,101.9369,102.0434,101.9272,102.024,10792.0
2022-09-30 12:15:00,105.41,105.5,105.39,105.43,15706.0,102.0434,102.1305,102.024,102.0628,15706.0
2022-09-30 12:20:00,105.4,105.44,105.21,105.4,8002.0,102.0337,102.0724,101.8498,102.0337,8002.0
2022-09-30 12:25:00,105.37,105.45,105.34,105.39,2532.0,102.0047,102.0821,101.9756,102.024,2532.0
2022-09-30 12:30:00,105.37,105.5,105.37,105.49,4236.0,102.0047,102.1305,102.0047,102.1208,4236.0
2022-09-30 12:35:00,105.47,105.64,105.45,105.62,8895.0,102.1015,102.266,102.0821,102.2467,8895.0
2022-09-30 12:40:00,105.62,105.67,105.58,105.66,7027.0,102.2467,102.2951,102.208,102.2854,7027.0
2022-09-30 12:45:00,105.61,105.66,105.6,105.62,12939.0,102.237,102.2854,102.2273,102.2467,12939.0
2022-09-30 12:50:00,105.64,105.67,105.51,105.52,9072.0,102.266,102.2951,102.1402,102.1499,9072.0
2022-09-30 12:55:00,105.53,105.56,105.46,105.51,5848.0,102.1596,102.1886,102.0918,102.1402,5848.0
2022-09-30 13:00:00,105.43,105.45,105.29,105.39,3843.0,102.0628,102.0821,101.9272,102.024,3843.0
2022-09-30 13:05:00,105.39,105.54,105.38,105.45,12413.0,102.024,102.1692,102.0143,102.0821,12413.0
2022-09-30 13:10:00,105.48,105.55,105.41,105.41,2280.0,102.1112,102.1789,102.0434,102.0434,2280.0
2022-09-30 13:15:00,105.4,105.47,105.31,105.37,9594.0,102.0337,102.1015,101.9466,102.0047,9594.0
2022-09-30 13:20:00,105.39,105.46,105.34,105.37,11000.0,102.024,102.0918,101.9756,102.0047,11000.0
2022-09-30 13:25:00,105.38,105.54,105.33,105.54,5811.0,102.0143,102.1692,101.9659,102.1692,5811.0
2022-09-30 13:30:00,105.52,105.56,105.37,105.37,2692.0,102.1499,102.1886,102.0047,102.0047,2692.0
2022-09-30 13:35:00,105.33,105.33,105.14,105.15,4652.0,101.9659,101.9659,101.782,101.7917,4652.0
2022-09-30 13:40:00,105.15,105.16,105.04,105.05,20607.0,101.7917,101.8014,101.6852,101.6949,20607.0
2022-09-30 13:45:00,105.02,105.03,104.95,104.95,7376.0,101.6658,101.6755,101.5981,101.5981,7376.0
2022-09-30 13:50:00,104.93,105.11,104.93,105.03,18221.0,101.5787,101.753,101.5787,101.6755,18221.0
2022-09-30 13:55:00,105.02,105.08,104.97,104.97,16104.0,101.6658,101.7239,101.6174,101.6174,16104.0
2022-09-30 14:00:00,104.96,105.02,104.87,104.9,11631.0,101.6078,101.6658,101.5206,101.5497,11631.0
2022-09-30 14:05:00,104.91,105.02,104.87,105.0,9664.0,101.5594,101.6658,101.5206,101.6465,9664.0
2022-09-30 14:10:00,105.04,105.11,105.03,105.07,7739.0,101.6852,101.753,101.6755,101.7142,7739.0
2022-09-30 14:15:00,105.1,105.21,105.06,105.06,33550.0,101.7433,101.8498,101.7046,101.7046,33550.0
2022-09-30 14:20:00,105.11,105.11,104.98,105.0,17904.0,101.753,101.753,101.6271,101.6465,17904.0
2022-09-30 14:25:00,104.97,104.99,104.83,104.95,7239.0,101.6174,101.6368,101.4819,101.5981,7239.0
2022-09-30 14:30:00,104.94,105.09,104.91,105.09,35890.0,101.5884,101.7336,101.5594,101.7336,35890.0
2022-09-30 14:35:00,105.06,105.08,104.86,104.93,34775.0,101.7046,101.7239,101.511,101.5787,34775.0
2022-09-30 14:40:00,104.93,104.93,104.69,104.78,39806.0,101.5787,101.5787,101.3464,101.4335,39806.0
2022-09-30 14:45:00,104.79,104.79,104.53,104.68,44464.0,101.4432,101.4432,101.1915,101.3367,44464.0
2022-09-30 14:50:00,104.69,104.74,104.61,104.67,28276.0,101.3464,101.3948,101.2689,101.327,28276.0
2022-09-30 14:55:00,104.64,104.65,104.49,104.52,45803.0,101.298,101.3077,101.1528,101.1818,45803.0
2022-09-30 15:00:00,104.52,104.92,104.48,104.78,43758.0,101.1818,101.569,101.1431,101.4335,43758.0
2022-09-30 15:05:00,104.76,104.91,104.68,104.71,10077.0,101.4141,101.5594,101.3367,101.3657,10077.0
2022-09-30 15:10:00,104.69,104.83,104.5,104.55,55797.0,101.3464,101.4819,101.1625,101.2109,55797.0
2022-09-30 15:15:00,104.53,104.72,104.45,104.64,67776.0,101.1915,101.3754,101.1141,101.298,67776.0
2022-09-30 15:20:00,104.64,104.69,104.5,104.63,77034.0,101.298,101.3464,101.1625,101.2883,77034.0
2022-09-30 15:25:00,104.62,104.75,104.41,104.71,106070.0,101.2786,101.4045,101.0753,101.3657,106070.0
2022-09-30 15:30:00,104.75,104.91,104.51,104.58,48186.0,101.4045,101.5594,101.1721,101.2399,48186.0
2022-09-30 15:35:00,104.54,104.65,104.42,104.5,83734.0,101.2012,101.3077,101.085,101.1625,83734.0
2022-09-30 15:40:00,104.5,104.68,104.49,104.58,57394.0,101.1625,101.3367,101.1528,101.2399,57394.0
2022-09-30 15:45:00,104.62,104.73,104.52,104.59,90027.0,101.2786,101.3851,101.1818,101.2496,90027.0
2022-09-30 15:50:00,104.58,104.58,104.19,104.19,132676.0,101.2399,101.2399,100.8624,100.8624,132676.0
2022-09-30 15:55:00,104.18,104.22,103.89,103.96,189564.0,100.8527,100.8914,100.5719,100.6397,189564.0
2022-10-03 09:30:00,105.06,105.32,104.92,105.08,9296.0,101.7046,101.9563,101.569,101.7239,9296.0
2022-10-03 09:35:00,104.98,105.02,104.85,104.87,17099.0,101.6271,101.6658,101.5013,101.5206,17099.0
2022-10-03 09:40:00,104.87,105.1,104.72,105.1,106982.0,101.5206,101.7433,101.3754,101.7433,106982.0
2022-10-03 09:45:00,105.09,105.41,105.07,105.36,15799.0,101.7336,102.0434,101.7142,101.995,15799.0
2022-10-03 09:50:00,105.32,105.32,105.06,105.13,12596.0,101.9563,101.9563,101.7046,101.7723,12596.0
2022-10-03 09:55:00,105.14,105.18,104.89,105.04,19623.0,101.782,101.8207,101.54,101.6852,19623.0
2022-10-03 10:00:00,105.08,105.78,105.08,105.67,23796.0,101.7239,102.4016,101.7239,102.2951,23796.0
2022-10-03 10:05:00,105.69,106.02,105.69,105.92,17861.0,102.3144,102.6339,102.3144,102.5371,17861.0
2022-10-03 10:10:00,105.92,105.93,105.79,105.79,3875.0,102.5371,102.5468,102.4113,102.4113,3875.0
2022-10-03 10:15:00,105.79,105.88,105.7,105.81,8134.0,102.4113,102.4984,102.3241,102.4306,8134.0
2022-10-03 10:20:00,105.91,106.05,105.8,106.05,2300.0,102.5274,102.6629,102.4209,102.6629,2300.0
2022-10-03 10:25:00,106.07,106.22,106.01,106.13,10111.0,102.6823,102.8275,102.6242,102.7404,10111.0
2022-10-03 10:30:00,106.16,106.22,106.07,106.11,10713.0,102.7694,102.8275,102.6823,102.721,10713.0
2022-10-03 10:35:00,106.13,106.16,105.97,105.98,20474.0,102.7404,102.7694,102.5855,102.5952,20474.0
2022-10-03 10:40:00,106.01,106.08,105.97,106.08,5382.0,102.6242,102.692,102.5855,102.692,5382.0
2022-10-03 10:45:00,106.14,106.28,106.14,106.27,4209.0,102.7501,102.8856,102.7501,102.8759,4209.0
2022-10-03 10:50:00,106.26,106.27,106.15,106.22,8605.0,102.8662,102.8759,102.7598,102.8275,8605.0
2022-10-03 10:55:00,106.23,106.31,106.12,106.12,14926.0,102.8372,102.9146,102.7307,102.7307,14926.0
2022-10-03 11:00:00,106.16,106.19,106.08,106.13,8306.0,102.7694,102.7985,102.692,102.7404,8306.0
2022-10-03 11:05:00,106.18,106.4,106.15,106.38,14789.0,102.7888,103.0018,102.7598,102.9824,14789.0
2022-10-03 11:10:00,106.42,106.52,106.32,106.39,9089.0,103.0211,103.1179,102.9243,102.9921,9089.0
2022-10-03 11:15:00,106.36,106.46,106.34,106.34,5170.0,102.963,103.0599,102.9437,102.9437,5170.0
2022-10-03 11:20:00,106.34,106.36,106.3,106.36,12631.0,102.9437,102.963,102.905,102.963,12631.0
2022-10-03 11:25:00,106.32,106.36,106.25,106.36,8675.0,102.9243,102.963,102.8566,102.963,8675.0
2022-10-03 11:30:00,106.38,106.43,106.28,106.28,11772.0,102.9824,103.0308,102.8856,102.8856,11772.0
2022-10-03 11:35:00,106.27,106.27,106.09,106.16,9873.0,102.8759,102.8759,102.7017,102.7694,9873.0
2022-10-03 11:40:00,106.15,106.15,105.98,106.03,7793.0,102.7598,102.7598,102.5952,102.6436,7793.0
2022-10-03 11:45:00,106.04,106.09,105.94,106.06,5063.0,102.6533,102.7017,102.5565,102.6726,5063.0
2022-10-03 11:50:00,106.08,106.09,105.99,105.99,7471.0,102.692,102.7017,102.6049,102.6049,7471.0
2022-10-03 11:55:00,105.95,106.03,105.85,105.92,6522.0,102.5661,102.6436,102.4693,102.5371,6522.0
2022-10-03 12:00:00,105.96,106.1,105.96,106.09,4951.0,102.5758,102.7114,102.5758,102.7017,4951.0
2022-10-03 12:05:00,106.07,106.21,106.05,106.21,3239.0,102.6823,102.8178,102.6629,102.8178,3239.0
2022-10-03 12:10:00,106.22,106.28,106.17,106.17,4748.0,102.8275,102.8856,102.7791,102.7791,4748.0
2022-10-03 12:15:00,106.17,106.18,106.06,106.06,3234.0,102.7791,102.7888,102.6726,102.6726,3234.0
2022-10-03 12:20:00,106.06,106.12,105.94,106.12,8376.0,102.6726,102.7307,102.5565,102.7307,8376.0
2022-10-03 12:25:00,106.12,106.16,105.89,105.92,5133.0,102.7307,102.7694,102.5081,102.5371,5133.0
2022-10-03 12:30:00,105.87,106.03,105.83,106.03,9452.0,102.4887,102.6436,102.45,102.6436,9452.0
2022-10-03 12:35:00,106.04,106.06,105.94,106.04,7016.0,102.6533,102.6726,102.5565,102.6533,7016.0
2022-10-03 12:40:00,106.05,106.08,105.98,106.03,4876.0,102.6629,102.692,102.5952,102.6436,4876.0
2022-10-03 12:45:00,106.02,106.07,105.98,105.98,10031.0,102.6339,102.6823,102.5952,102.5952,10031.0
2022-10-03 12:50:00,106.01,106.01,105.84,105.94,10109.0,102.6242,102.6242,102.4597,102.5565,10109.0
2022-10-03 12:55:00,105.91,106.04,105.91,106.04,5809.0,102.5274,102.6533,102.5274,102.6533,5809.0
2022-10-03 13:00:00,106.11,106.16,106.07,106.12,7511.0,102.721,102.7694,102.6823,102.7307,7511.0
2022-10-03 13:05:00,106.13,106.25,106.11,106.25,10416.0,102.7404,102.8566,102.721,102.8566,10416.0
2022-10-03 13:10:00,106.26,106.26,106.19,106.24,14162.0,102.8662,102.8662,102.7985,102.8469,14162.0
2022-10-03 13:15:00,106.21,106.26,106.21,106.26,2686.0,102.8178,102.8662,102.8178,102.8662,2686.0
2022-10-03 13:20:00,106.24,106.5,106.24,106.43,15870.0,102.8469,103.0986,102.8469,103.0308,15870.0
2022-10-03 13:25:00,106.45,106.47,106.39,106.42,24170.0,103.0502,103.0695,102.9921,103.0211,24170.0
2022-10-03 13:30:00,106.44,106.65,106.43,106.65,12151.0,103.0405,103.2438,103.0308,103.2438,12151.0
2022-10-03 13:35:00,106.62,106.62,106.52,106.53,13658.0,103.2147,103.2147,103.1179,103.1276,13658.0
2022-10-03 13:40:00,106.56,106.58,106.55,106.58,11873.0,103.1567,103.176,103.147,103.176,11873.0
2022-10-03 13:45:00,106.57,106.7,106.57,106.62,16179.0,103.1663,103.2922,103.1663,103.2147,16179.0
2022-10-03 13:50:00,106.63,106.64,106.57,106.58,5544.0,103.2244,103.2341,103.1663,103.176,5544.0
2022-10-03 13:55:00,106.53,106.57,106.52,106.55,1908.0,103.1276,103.1663,103.1179,103.147,1908.0
2022-10-03 14:00:00,106.58,106.68,106.57,106.67,14018.0,103.176,103.2728,103.1663,103.2631,14018.0
2022-10-03 14:05:00,106.69,106.78,106.65,106.7,28575.0,103.2825,103.3696,103.2438,103.2922,28575.0
2022-10-03 14:10:00,106.73,106.83,106.71,106.81,28725.0,103.3212,103.418,103.3019,103.3987,28725.0
2022-10-03 14:15:00,106.79,106.87,106.79,106.84,55826.0,103.3793,103.4568,103.3793,103.4277,55826.0
2022-10-03 14:20:00,106.84,106.97,106.83,106.92,62200.0,103.4277,103.5536,103.418,103.5052,62200.0
2022-10-03 14:25:00,106.93,107.11,106.88,107.08,28839.0,103.5148,103.6891,103.4664,103.6601,28839.0
2022-10-03 14:30:00,107.08,107.1,107.04,107.09,28507.0,103.6601,103.6794,103.6213,103.6697,28507.0
2022-10-03 14:35:00,107.08,107.14,107.06,107.13,28014.0,103.6601,103.7181,103.6407,103.7085,28014.0
2022-10-03 14:40:00,107.15,107.24,107.13,107.24,33394.0,103.7278,103.8149,103.7085,103.8149,33394.0
2022-10-03 14:45:00,107.21,107.27,107.15,107.19,89925.0,103.7859,103.844,103.7278,103.7665,89925.0
2022-10-03 14:50:00,107.21,107.3,107.18,107.29,39722.0,103.7859,103.873,103.7569,103.8633,39722.0
2022-10-03 14:55:00,107.29,107.41,107.26,107.3,53734.0,103.8633,103.9795,103.8343,103.873,53734.0
2022-10-03 15:00:00,107.3,107.31,107.19,107.22,52461.0,103.873,103.8827,103.7665,103.7956,52461.0
2022-10-03 15:05:00,107.22,107.34,107.22,107.33,65953.0,103.7956,103.9117,103.7956,103.9021,65953.0
2022-10-03 15:10:00,107.33,107.33,107.18,107.24,35894.0,103.9021,103.9021,103.7569,103.8149,35894.0
2022-10-03 15:15:00,107.23,107.23,107.06,107.13,59904.0,103.8053,103.8053,103.6407,103.7085,59904.0
2022-10-03 15:20:00,107.13,107.25,107.11,107.24,25137.0,103.7085,103.8246,103.6891,103.8149,25137.0
2022-10-03 15:25:00,107.24,107.33,107.24,107.27,52962.0,103.8149,103.9021,103.8149,103.844,52962.0
2022-10-03 15:30:00,107.26,107.34,107.14,107.15,54944.0,103.8343,103.9117,103.7181,103.7278,54944.0
2022-10-03 15:35:00,107.15,107.24,107.13,107.14,31028.0,103.7278,103.8149,103.7085,103.7181,31028.0
2022-10-03 15:40:00,107.13,107.13,106.98,107.03,67297.0,103.7085,103.7085,103.5632,103.6116,67297.0
2022-10-03 15:45:00,107.01,107.1,106.93,106.98,43361.0,103.5923,103.6794,103.5148,103.5632,43361.0
2022-10-03 15:50:00,106.99,107.05,106.78,106.9,62724.0,103.5729,103.631,103.3696,103.4858,62724.0
2022-10-03 15:55:00,106.85,106.85,106.69,106.81,78406.0,103.4374,103.4374,103.2825,103.3987,78406.0
2022-10-04 09:30:00,108.22,108.95,108.22,108.83,30915.0,104.7636,105.4703,104.7636,105.3542,30915.0
2022-10-04 09:35:00,108.88,109.0,108.75,109.0,6552.0,105.4026,105.5187,105.2767,105.5187,6552.0
2022-10-04 09:40:00,109.0,109.04,108.89,108.97,8766.0,105.5187,105.5575,105.4122,105.4897,8766.0
2022-10-04 09:45:00,108.97,109.14,108.96,109.09,9110.0,105.4897,105.6543,105.48,105.6059,9110.0
2022-10-04 09:50:00,109.12,109.14,109.0,109.06,7050.0,105.6349,105.6543,105.5187,105.5768,7050.0
2022-10-04 09:55:00,109.03,109.3,108.99,109.3,7181.0,105.5478,105.8092,105.5091,105.8092,7181.0
2022-10-04 10:00:00,109.37,109.64,109.33,109.56,17690.0,105.8769,106.1383,105.8382,106.0608,17690.0
2022-10-04 10:05:00,109.58,109.58,109.37,109.5,3856.0,106.0802,106.0802,105.8769,106.0028,3856.0
2022-10-04 10:10:00,109.49,109.59,109.45,109.56,8776.0,105.9931,106.0899,105.9544,106.0608,8776.0
2022-10-04 10:15:00,109.56,109.62,109.53,109.53,15261.0,106.0608,106.1189,106.0318,106.0318,15261.0
2022-10-04 10:20:00,109.5,109.5,109.37,109.41,6821.0,106.0028,106.0028,105.8769,105.9156,6821.0
2022-10-04 10:25:00,109.38,109.53,109.38,109.42,6979.0,105.8866,106.0318,105.8866,105.9253,6979.0
2022-10-04 10:30:00,109.39,109.51,109.38,109.51,7795.0,105.8963,106.0124,105.8866,106.0124,7795.0
2022-10-04 10:35:00,109.58,109.62,109.54,109.56,9604.0,106.0802,106.1189,106.0415,106.0608,9604.0
2022-10-04 10:40:00,109.55,109.67,109.48,109.48,13309.0,106.0512,106.1673,105.9834,105.9834,13309.0
2022-10-04 10:45:00,109.47,109.62,109.44,109.56,12184.0,105.9737,106.1189,105.9447,106.0608,12184.0
2022-10-04 10:50:00,109.58,109.59,109.42,109.57,8375.0,106.0802,106.0899,105.9253,106.0705,8375.0
2022-10-04 10:55:00,109.64,109.81,109.64,109.76,12655.0,106.1383,106.3029,106.1383,106.2545,12655.0
2022-10-04 11:00:00,109.78,109.83,109.71,109.76,17369.0,106.2738,106.3222,106.2061,106.2545,17369.0
2022-10-04 11:05:00,109.75,109.84,109.71,109.73,23066.0,106.2448,106.3319,106.2061,106.2254,23066.0
2022-10-04 11:10:00,109.72,109.72,109.57,109.72,9764.0,106.2157,106.2157,106.0705,106.2157,9764.0
2022-10-04 11:15:00,109.75,109.78,109.74,109.77,13816.0,106.2448,106.2738,106.2351,106.2641,13816.0
2022-10-04 11:20:00,109.75,109.84,109.75,109.83,22497.0,106.2448,106.3319,106.2448,106.3222,22497.0
2022-10-04 11:25:00,109.83,109.83,109.77,109.77,4679.0,106.3222,106.3222,106.2641,106.2641,4679.0
2022-10-04 11:30:00,109.8,109.9,109.57,109.67,37893.0,106.2932,106.39,106.0705,106.1673,37893.0
2022-10-04 11:35:00,109.77,109.78,109.7,109.73,4375.0,106.2641,106.2738,106.1964,106.2254,4375.0
2022-10-04 11:40:00,109.76,109.77,109.6,109.62,2735.0,106.2545,106.2641,106.0996,106.1189,2735.0
2022-10-04 11:45:00,109.61,109.61,109.47,109.51,3059.0,106.1092,106.1092,105.9737,106.0124,3059.0
2022-10-04 11:50:00,109.54,109.58,109.52,109.52,1161.0,106.0415,106.0802,106.0221,106.0221,1161.0
2022-10-04 11:55:00,109.47,109.61,109.46,109.6,2544.0,105.9737,106.1092,105.964,106.0996,2544.0
2022-10-04 12:00:00,109.64,109.66,109.63,109.65,2200.0,106.1383,106.1577,106.1286,106.148,2200.0
2022-10-04 12:05:00,109.68,109.69,109.6,109.61,43753.0,106.177,106.1867,106.0996,106.1092,43753.0
2022-10-04 12:10:00,109.61,109.68,109.61,109.67,3977.0,106.1092,106.177,106.1092,106.1673,3977.0
2022-10-04 12:15:00,109.7,109.7,109.64,109.67,2645.0,106.1964,106.1964,106.1383,106.1673,2645.0
2022-10-04 12:20:00,109.59,109.63,109.58,109.59,1679.0,106.0899,106.1286,106.0802,106.0899,1679.0
2022-10-04 12:25:00,109.62,109.84,109.62,109.74,1909.0,106.1189,106.3319,106.1189,106.2351,1909.0
2022-10-04 12:30:00,109.76,109.8,109.76,109.78,985.0,106.2545,106.2932,106.2545,106.2738,985.0
2022-10-04 12:35:00,109.82,109.82,109.77,109.78,3103.0,106.3125,106.3125,106.2641,106.2738,3103.0
2022-10-04 12:40:00,109.75,109.75,109.63,109.65,2629.0,106.2448,106.2448,106.1286,106.148,2629.0
2022-10-04 12:45:00,109.67,109.67,109.43,109.46,4469.0,106.1673,106.1673,105.935,105.964,4469.0
2022-10-04 12:50:00,109.45,109.48,109.4,109.41,3377.0,105.9544,105.9834,105.906,105.9156,3377.0
2022-10-04 12:55:00,109.4,109.49,109.4,109.45,2227.0,105.906,105.9931,105.906,105.9544,2227.0
2022-10-04 13:00:00,109.46,109.5,109.36,109.43,7932.0,105.964,106.0028,105.8672,105.935,7932.0
2022-10-04 13:05:00,109.4,109.41,109.27,109.3,6495.0,105.906,105.9156,105.7801,105.8092,6495.0
2022-10-04 13:10:00,109.31,109.37,109.16,109.16,16083.0,105.8188,105.8769,105.6736,105.6736,16083.0
2022-10-04 13:15:00,109.14,109.14,108.9,108.94,34337.0,105.6543,105.6543,105.4219,105.4606,34337.0
2022-10-04 13:20:00,108.91,109.05,108.86,109.04,18288.0,105.4316,105.5671,105.3832,105.5575,18288.0
2022-10-04 13:25:00,109.03,109.23,109.03,109.21,7675.0,105.5478,105.7414,105.5478,105.722,7675.0
2022-10-04 13:30:00,109.2,109.31,109.2,109.22,2749.0,105.7123,105.8188,105.7123,105.7317,2749.0
2022-10-04 13:35:00,109.22,109.25,109.14,109.17,4727.0,105.7317,105.7607,105.6543,105.6833,4727.0
2022-10-04 13:40:00,109.2,109.25,109.18,109.22,3990.0,105.7123,105.7607,105.693,105.7317,3990.0
2022-10-04 13:45:00,109.22,109.4,109.2,109.36,38109.0,105.7317,105.906,105.7123,105.8672,38109.0
2022-10-04 13:50:00,109.36,109.56,109.34,109.48,25275.0,105.8672,106.0608,105.8479,105.9834,25275.0
2022-10-04 13:55:00,109.5,109.6,109.49,109.49,7867.0,106.0028,106.0996,105.9931,105.9931,7867.0
2022-10-04 14:00:00,109.51,109.59,109.48,109.5,7562.0,106.0124,106.0899,105.9834,106.0028,7562.0
2022-10-04 14:05:00,109.5,109.57,109.48,109.54,2179.0,106.0028,106.0705,105.9834,106.0415,2179.0
2022-10-04 14:10:00,109.56,109.57,109.46,109.46,4378.0,106.0608,106.0705,105.964,105.964,4378.0
2022-10-04 14:15:00,109.45,109.53,109.45,109.5,1885.0,105.9544,106.0318,105.9544,106.0028,1885.0
2022-10-04 14:20:00,109.45,109.53,109.42,109.52,175826.0,105.9544,106.0318,105.9253,106.0221,175826.0
2022-10-04 14:25:00,109.52,109.52,109.26,109.27,16775.0,106.0221,106.0221,105.7704,105.7801,16775.0
2022-10-04 14:30:00,109.27,109.48,109.24,109.41,11608.0,105.7801,105.9834,105.7511,105.9156,11608.0
2022-10-04 14:35:00,109.39,109.44,109.33,109.39,4403.0,105.8963,105.9447,105.8382,105.8963,4403.0
2022-10-04 14:40:00,109.4,109.46,109.39,109.46,17725.0,105.906,105.964,105.8963,105.964,17725.0
2022-10-04 14:45:00,109.45,109.68,109.45,109.66,27699.0,105.9544,106.177,105.9544,106.1577,27699.0
2022-10-04 14:50:00,109.68,109.77,109.68,109.73,17618.0,106.177,106.2641,106.177,106.2254,17618.0
2022-10-04 14:55:00,109.73,109.81,109.73,109.75,14019.0,106.2254,106.3029,106.2254,106.2448,14019.0
2022-10-04 15:00:00,109.73,109.78,109.62,109.7,190052.0,106.2254,106.2738,106.1189,106.1964,190052.0
2022-10-04 15:05:00,109.62,109.66,109.53,109.53,6539.0,106.1189,106.1577,106.0318,106.0318,6539.0
2022-10-04 15:10:00,109.44,109.47,109.27,109.46,47404.0,105.9447,105.9737,105.7801,105.964,47404.0
2022-10-04 15:15:00,109.47,109.55,109.45,109.47,5695.0,105.9737,106.0512,105.9544,105.9737,5695.0
2022-10-04 15:20:00,109.47,109.5,109.34,109.5,64943.0,105.9737,106.0028,105.8479,106.0028,64943.0
2022-10-04 15:25:00,109.49,109.66,109.49,109.59,48047.0,105.9931,106.1577,105.9931,106.0899,48047.0
2022-10-04 15:30:00,109.55,109.56,109.45,109.5,20903.0,106.0512,106.0608,105.9544,106.0028,20903.0
2022-10-04 15:35:00,109.52,109.79,109.46,109.72,49696.0,106.0221,106.2835,105.964,106.2157,49696.0
2022-10-04 15:40:00,109.71,109.74,109.59,109.66,28262.0,106.2061,106.2351,106.0899,106.1577,28262.0
2022-10-04 15:45:00,109.65,109.73,109.6,109.67,12361.0,106.148,106.2254,106.0996,106.1673,12361.0
2022-10-04 15:50:00,109.69,109.87,109.68,109.86,30877.0,106.1867,106.3609,106.177,106.3513,30877.0
2022-10-04 15:55:00,109.9,109.96,109.76,109.96,24506.0,106.39,106.4481,106.2545,106.4481,24506.0
2022-10-05 09:30:00,108.75,109.1,108.69,109.1,46680.0,105.2767,105.6155,105.2186,105.6155,46680.0
2022-10-05 09:35:00,109.14,109.25,108.89,108.93,12695.0,105.6543,105.7607,105.4122,105.451,12695.0
2022-10-05 09:40:00,108.91,109.0,108.76,108.8,9454.0,105.4316,105.5187,105.2864,105.3251,9454.0
2022-10-05 09:45:00,108.78,109.12,108.74,109.02,12426.0,105.3058,105.6349,105.267,105.5381,12426.0
2022-10-05 09:50:00,109.03,109.11,108.89,108.89,4620.0,105.5478,105.6252,105.4122,105.4122,4620.0
2022-10-05 09:55:00,108.99,108.99,108.9,108.96,2193.0,105.5091,105.5091,105.4219,105.48,2193.0
2022-10-05 10:00:00,108.97,108.97,108.37,108.43,20949.0,105.4897,105.4897,104.9089,104.9669,20949.0
2022-10-05 10:05:00,108.45,108.54,108.34,108.34,68453.0,104.9863,105.0734,104.8798,104.8798,68453.0
2022-10-05 10:10:00,108.4,108.55,108.35,108.4,6877.0,104.9379,105.0831,104.8895,104.9379,6877.0
2022-10-05 10:15:00,108.37,108.38,108.22,108.23,2925.0,104.9089,104.9185,104.7636,104.7733,2925.0
2022-10-05 10:20:00,108.34,108.42,108.22,108.24,4828.0,104.8798,104.9573,104.7636,104.783,4828.0
2022-10-05 10:25:00,108.2,108.28,108.15,108.18,13779.0,104.7443,104.8217,104.6959,104.7249,13779.0
2022-10-05 10:30:00,108.14,108.26,108.04,108.09,33323.0,104.6862,104.8024,104.5894,104.6378,33323.0
2022-10-05 10:35:00,108.09,108.29,108.09,108.28,8526.0,104.6378,104.8314,104.6378,104.8217,8526.0
2022-10-05 10:40:00,108.26,108.37,108.17,108.34,9258.0,104.8024,104.9089,104.7152,104.8798,9258.0
2022-10-05 10:45:00,108.34,108.39,108.3,108.3,5602.0,104.8798,104.9282,104.8411,104.8411,5602.0
2022-10-05 10:50:00,108.29,108.33,108.15,108.32,8427.0,104.8314,104.8701,104.6959,104.8604,8427.0
2022-10-05 10:55:00,108.32,108.32,108.13,108.18,5843.0,104.8604,104.8604,104.6765,104.7249,5843.0
2022-10-05 11:00:00,108.17,108.4,108.16,108.37,7448.0,104.7152,104.9379,104.7056,104.9089,7448.0
2022-10-05 11:05:00,108.31,108.33,108.22,108.3,8143.0,104.8508,104.8701,104.7636,104.8411,8143.0
2022-10-05 11:10:00,108.31,108.41,108.22,108.41,8261.0,104.8508,104.9476,104.7636,104.9476,8261.0
2022-10-05 11:15:00,108.34,108.51,108.32,108.5,3795.0,104.8798,105.0444,104.8604,105.0347,3795.0
2022-10-05 11:20:00,108.51,108.59,108.45,108.59,8645.0,105.0444,105.1218,104.9863,105.1218,8645.0
2022-10-05 11:25:00,108.58,108.63,108.51,108.57,5410.0,105.1121,105.1605,105.0444,105.1025,5410.0
2022-10-05 11:30:00,108.58,108.6,108.51,108.56,8245.0,105.1121,105.1315,105.0444,105.0928,8245.0
2022-10-05 11:35:00,108.58,108.84,108.58,108.83,10459.0,105.1121,105.3638,105.1121,105.3542,10459.0
2022-10-05 11:40:00,108.83,108.83,108.76,108.77,5748.0,105.3542,105.3542,105.2864,105.2961,5748.0
2022-10-05 11:45:00,108.78,108.82,108.66,108.66,3514.0,105.3058,105.3445,105.1896,105.1896,3514.0
2022-10-05 11:50:00,108.66,108.78,108.62,108.78,3355.0,105.1896,105.3058,105.1509,105.3058,3355.0
2022-10-05 11:55:00,108.76,108.82,108.7,108.76,4255.0,105.2864,105.3445,105.2283,105.2864,4255.0
2022-10-05 12:00:00,108.73,108.73,108.54,108.61,5484.0,105.2574,105.2574,105.0734,105.1412,5484.0
2022-10-05 12:05:00,108.64,109.02,108.64,108.96,5722.0,105.1702,105.5381,105.1702,105.48,5722.0
2022-10-05 12:10:00,108.97,109.22,108.97,109.13,11277.0,105.4897,105.7317,105.4897,105.6446,11277.0
2022-10-05 12:15:00,109.12,109.35,109.12,109.3,2084.0,105.6349,105.8576,105.6349,105.8092,2084.0
2022-10-05 12:20:00,109.27,109.28,109.19,109.28,7505.0,105.7801,105.7898,105.7027,105.7898,7505.0
2022-10-05 12:25:00,109.22,109.23,109.15,109.19,6965.0,105.7317,105.7414,105.6639,105.7027,6965.0
2022-10-05 12:30:00,109.17,109.24,109.11,109.14,7972.0,105.6833,105.7511,105.6252,105.6543,7972.0
2022-10-05 12:35:00,109.12,109.19,109.1,109.19,2193.0,105.6349,105.7027,105.6155,105.7027,2193.0
2022-10-05 12:40:00,109.17,109.29,109.13,109.29,2889.0,105.6833,105.7995,105.6446,105.7995,2889.0
2022-10-05 12:45:00,109.27,109.55,109.26,109.55,3578.0,105.7801,106.0512,105.7704,106.0512,3578.0
2022-10-05 12:50:00,109.59,109.63,109.51,109.53,5616.0,106.0899,106.1286,106.0124,106.0318,5616.0
2022-10-05 12:55:00,109.59,109.59,109.43,109.43,4468.0,106.0899,106.0899,105.935,105.935,4468.0
2022-10-05 13:00:00,109.42,109.53,109.41,109.51,7286.0,105.9253,106.0318,105.9156,106.0124,7286.0
2022-10-05 13:05:00,109.51,109.71,109.51,109.61,21872.0,106.0124,106.2061,106.0124,106.1092,21872.0
2022-10-05 13:10:00,109.61,109.72,109.61,109.72,1909.0,106.1092,106.2157,106.1092,106.2157,1909.0
2022-10-05 13:15:00,109.76,109.88,109.72,109.88,17122.0,106.2545,106.3706,106.2157,106.3706,17122.0
2022-10-05 13:20:00,109.91,110.05,109.9,109.91,10575.0,106.3997,106.5352,106.39,106.3997,10575.0
2022-10-05 13:25:00,109.91,109.91,109.82,109.84,8882.0,106.3997,106.3997,106.3125,106.3319,8882.0
2022-10-05 13:30:00,109.82,109.86,109.71,109.71,8140.0,106.3125,106.3513,106.2061,106.2061,8140.0
2022-10-05 13:35:00,109.71,109.82,109.68,109.82,4191.0,106.2061,106.3125,106.177,106.3125,4191.0
2022-10-05 13:40:00,109.78,109.82,109.67,109.74,7773.0,106.2738,106.3125,106.1673,106.2351,7773.0
2022-10-05 13:45:00,109.76,109.89,109.73,109.87,3961.0,106.2545,106.3803,106.2254,106.3609,3961.0
2022-10-05 13:50:00,109.88,109.89,109.72,109.77,4329.0,106.3706,106.3803,106.2157,106.2641,4329.0
2022-10-05 13:55:00,109.74,109.76,109.57,109.59,4506.0,106.2351,106.2545,106.0705,106.0899,4506.0
2022-10-05 14:00:00,109.59,109.73,109.56,109.7,52029.0,106.0899,106.2254,106.0608,106.1964,52029.0
2022-10-05 14:05:00,109.71,109.74,109.67,109.68,8323.0,106.2061,106.2351,106.1673,106.177,8323.0
2022-10-05 14:10:00,109.68,109.87,109.68,109.84,8369.0,106.177,106.3609,106.177,106.3319,8369.0
2022-10-05 14:15:00,109.81,109.96,109.76,109.95,11431.0,106.3029,106.4481,106.2545,106.4384,11431.0
2022-10-05 14:20:00,109.9,109.93,109.85,109.93,7874.0,106.39,106.419,106.3416,106.419,7874.0
2022-10-05 14:25:00,109.92,109.98,109.8,109.94,8062.0,106.4093,106.4674,106.2932,106.4287,8062.0
2022-10-05 14:30:00,109.92,109.94,109.82,109.82,17856.0,106.4093,106.4287,106.3125,106.3125,17856.0
2022-10-05 14:35:00,109.85,110.05,109.85,110.01,12151.0,106.3416,106.5352,106.3416,106.4965,12151.0
2022-10-05 14:40:00,109.98,110.01,109.93,110.01,66853.0,106.4674,106.4965,106.419,106.4965,66853.0
2022-10-05 14:45:00,110.01,110.09,109.97,109.97,7973.0,106.4965,106.5739,106.4578,106.4578,7973.0
2022-10-05 14:50:00,109.99,110.12,109.93,110.03,12831.0,106.4771,106.603,106.419,106.5158,12831.0
2022-10-05 14:55:00,110.05,110.17,110.02,110.16,9936.0,106.5352,106.6514,106.5062,106.6417,9936.0
2022-10-05 15:00:00,110.17,110.41,110.17,110.41,13477.0,106.6514,106.8837,106.6514,106.8837,13477.0
2022-10-05 15:05:00,110.39,110.39,110.24,110.33,11848.0,106.8643,106.8643,106.7191,106.8063,11848.0
2022-10-05 15:10:00,110.3,110.5,110.28,110.5,14896.0,106.7772,106.9708,106.7579,106.9708,14896.0
2022-10-05 15:15:00,110.51,110.69,110.47,110.61,8878.0,106.9805,107.1548,106.9418,107.0773,8878.0
2022-10-05 15:20:00,110.6,110.63,110.47,110.55,17776.0,107.0676,107.0967,106.9418,107.0192,17776.0
2022-10-05 15:25:00,110.54,110.54,110.39,110.4,11714.0,107.0095,107.0095,106.8643,106.874,11714.0
2022-10-05 15:30:00,110.41,110.5,110.38,110.41,36362.0,106.8837,106.9708,106.8547,106.8837,36362.0
2022-10-05 15:35:00,110.4,110.48,110.33,110.37,22337.0,106.874,106.9515,106.8063,106.845,22337.0
2022-10-05 15:40:00,110.36,110.4,110.28,110.4,36929.0,106.8353,106.874,106.7579,106.874,36929.0
2022-10-05 15:45:00,110.36,110.42,110.21,110.23,35093.0,106.8353,106.8934,106.6901,106.7094,35093.0
2022-10-05 15:50:00,110.23,110.23,109.81,109.87,55907.0,106.7094,106.7094,106.3029,106.3609,55907.0
2022-10-05 15:55:00,109.88,110.04,109.8,109.98,76519.0,106.3706,106.5255,106.2932,106.4674,76519.0
2022-10-06 09:30:00,109.39,110.04,109.39,110.04,9313.0,105.8963,106.5255,105.8963,106.5255,9313.0
2022-10-06 09:35:00,110.0,110.28,109.97,110.28,10186.0,106.4868,106.7579,106.4578,106.7579,10186.0
2022-10-06 09:40:00,110.4,110.69,110.38,110.52,10700.0,106.874,107.1548,106.8547,106.9902,10700.0
2022-10-06 09:45:00,110.52,110.57,110.25,110.26,9584.0,106.9902,107.0386,106.7288,106.7385,9584.0
2022-10-06 09:50:00,110.34,110.53,110.28,110.47,4584.0,106.8159,106.9999,106.7579,106.9418,4584.0
2022-10-06 09:55:00,110.45,110.45,109.99,109.99,7282.0,106.9224,106.9224,106.4771,106.4771,7282.0
2022-10-06 10:00:00,109.9,109.9,109.53,109.67,15158.0,106.39,106.39,106.0318,106.1673,15158.0
2022-10-06 10:05:00,109.62,109.62,109.39,109.55,9162.0,106.1189,106.1189,105.8963,106.0512,9162.0
2022-10-06 10:10:00,109.51,109.51,109.28,109.42,15628.0,106.0124,106.0124,105.7898,105.9253,15628.0
2022-10-06 10:15:00,109.41,109.68,109.4,109.4,12158.0,105.9156,106.177,105.906,105.906,12158.0
2022-10-06 10:20:00,109.47,109.54,109.35,109.44,3108.0,105.9737,106.0415,105.8576,105.9447,3108.0
2022-10-06 10:25:00,109.41,109.53,109.17,109.2,14502.0,105.9156,106.0318,105.6833,105.7123,14502.0
2022-10-06 10:30:00,109.15,109.34,109.13,109.15,8539.0,105.6639,105.8479,105.6446,105.6639,8539.0
2022-10-06 10:35:00,109.15,109.44,109.13,109.42,14221.0,105.6639,105.9447,105.6446,105.9253,14221.0
2022-10-06 10:40:00,109.41,109.56,109.39,109.47,7153.0,105.9156,106.0608,105.8963,105.9737,7153.0
2022-10-06 10:45:00,109.42,109.82,109.41,109.8,7639.0,105.9253,106.3125,105.9156,106.2932,7639.0
2022-10-06 10:50:00,109.78,109.86,109.74,109.86,7924.0,106.2738,106.3513,106.2351,106.3513,7924.0
2022-10-06 10:55:00,109.83,110.04,109.76,110.02,9833.0,106.3222,106.5255,106.2545,106.5062,9833.0
2022-10-06 11:00:00,110.05,110.07,109.66,109.71,37514.0,106.5352,106.5546,106.1577,106.2061,37514.0
2022-10-06 11:05:00,109.77,109.94,109.72,109.76,7394.0,106.2641,106.4287,106.2157,106.2545,7394.0
2022-10-06 11:10:00,109.8,109.8,109.62,109.62,12462.0,106.2932,106.2932,106.1189,106.1189,12462.0
2022-10-06 11:15:00,109.64,110.02,109.59,109.99,21216.0,106.1383,106.5062,106.0899,106.4771,21216.0
2022-10-06 11:20:00,109.97,110.12,109.92,110.09,18117.0,106.4578,106.603,106.4093,106.5739,18117.0
2022-10-06 11:25:00,110.07,110.1,109.92,110.05,20315.0,106.5546,106.5836,106.4093,106.5352,20315.0
2022-10-06 11:30:00,110.06,110.06,109.89,109.9,11947.0,106.5449,106.5449,106.3803,106.39,11947.0
2022-10-06 11:35:00,109.89,110.0,109.79,109.79,23050.0,106.3803,106.4868,106.2835,106.2835,23050.0
2022-10-06 11:40:00,109.78,109.91,109.73,109.8,6862.0,106.2738,106.3997,106.2254,106.2932,6862.0
2022-10-06 11:45:00,109.81,110.03,109.8,109.99,13638.0,106.3029,106.5158,106.2932,106.4771,13638.0
2022-10-06 11:50:00,109.97,110.19,109.93,110.02,25434.0,106.4578,106.6707,106.419,106.5062,25434.0
2022-10-06 11:55:00,110.03,110.09,109.49,109.52,34203.0,106.5158,106.5739,105.9931,106.0221,34203.0
2022-10-06 12:00:00,109.52,109.56,109.4,109.4,6651.0,106.0221,106.0608,105.906,105.906,6651.0
2022-10-06 12:05:00,109.4,109.45,109.38,109.42,5803.0,105.906,105.9544,105.8866,105.9253,5803.0
2022-10-06 12:10:00,109.46,109.48,109.35,109.41,13449.0,105.964,105.9834,105.8576,105.9156,13449.0
2022-10-06 12:15:00,109.38,109.46,109.3,109.4,6478.0,105.8866,105.964,105.8092,105.906,6478.0
2022-10-06 12:20:00,109.43,109.63,109.42,109.6,14367.0,105.935,106.1286,105.9253,106.0996,14367.0
2022-10-06 12:25:00,109.6,109.71,109.59,109.71,5128.0,106.0996,106.2061,106.0899,106.2061,5128.0
2022-10-06 12:30:00,109.69,109.72,109.6,109.72,5668.0,106.1867,106.2157,106.0996,106.2157,5668.0
2022-10-06 12:35:00,109.71,109.78,109.68,109.78,5706.0,106.2061,106.2738,106.177,106.2738,5706.0
2022-10-06 12:40:00,109.75,109.9,109.72,109.9,15537.0,106.2448,106.39,106.2157,106.39,15537.0
2022-10-06 12:45:00,109.87,109.99,109.82,109.89,22770.0,106.3609,106.4771,106.3125,106.3803,22770.0
2022-10-06 12:50:00,109.9,109.9,109.77,109.81,20242.0,106.39,106.39,106.2641,106.3029,20242.0
2022-10-06 12:55:00,109.8,109.84,109.75,109.77,11167.0,106.2932,106.3319,106.2448,106.2641,11167.0
2022-10-06 13:00:00,109.78,109.84,109.64,109.7,17592.0,106.2738,106.3319,106.1383,106.1964,17592.0
2022-10-06 13:05:00,109.73,109.73,109.55,109.56,14415.0,106.2254,106.2254,106.0512,106.0608,14415.0
2022-10-06 13:10:00,109.56,109.81,109.55,109.81,28303.0,106.0608,106.3029,106.0512,106.3029,28303.0
2022-10-06 13:15:00,109.81,109.88,109.76,109.8,14977.0,106.3029,106.3706,106.2545,106.2932,14977.0
2022-10-06 13:20:00,109.8,109.91,109.78,109.79,30464.0,106.2932,106.3997,106.2738,106.2835,30464.0
2022-10-06 13:25:00,109.78,109.87,109.74,109.87,22153.0,106.2738,106.3609,106.2351,106.3609,22153.0
2022-10-06 13:30:00,109.87,109.87,109.62,109.67,9615.0,106.3609,106.3609,106.1189,106.1673,9615.0
2022-10-06 13:35:00,109.69,109.69,109.57,109.62,11297.0,106.1867,106.1867,106.0705,106.1189,11297.0
2022-10-06 13:40:00,109.64,109.75,109.64,109.74,9328.0,106.1383,106.2448,106.1383,106.2351,9328.0
2022-10-06 13:45:00,109.76,109.82,109.72,109.82,12980.0,106.2545,106.3125,106.2157,106.3125,12980.0
2022-10-06 13:50:00,109.81,109.83,109.69,109.77,38450.0,106.3029,106.3222,106.1867,106.2641,38450.0
2022-10-06 13:55:00,109.76,109.83,109.75,109.77,7166.0,106.2545,106.3222,106.2448,106.2641,7166.0
2022-10-06 14:00:00,109.75,109.75,109.53,109.55,12938.0,106.2448,106.2448,106.0318,106.0512,12938.0
2022-10-06 14:05:00,109.53,109.53,109.42,109.45,7946.0,106.0318,106.0318,105.9253,105.9544,7946.0
2022-10-06 14:10:00,109.49,109.52,109.42,109.51,3426.0,105.9931,106.0221,105.9253,106.0124,3426.0
2022-10-06 14:15:00,109.46,109.46,109.33,109.35,6419.0,105.964,105.964,105.8382,105.8576,6419.0
2022-10-06 14:20:00,109.36,109.48,109.35,109.44,12829.0,105.8672,105.9834,105.8576,105.9447,12829.0
2022-10-06 14:25:00,109.46,109.5,109.39,109.4,20603.0,105.964,106.0028,105.8963,105.906,20603.0
2022-10-06 14:30:00,109.41,109.56,109.29,109.32,21348.0,105.9156,106.0608,105.7995,105.8285,21348.0
2022-10-06 14:35:00,109.44,109.5,109.36,109.4,6576.0,105.9447,106.0028,105.8672,105.906,6576.0
2022-10-06 14:40:00,109.37,109.43,109.34,109.34,4921.0,105.8769,105.935,105.8479,105.8479,4921.0
2022-10-06 14:45:00,109.28,109.28,109.04,109.04,14454.0,105.7898,105.7898,105.5575,105.5575,14454.0
2022-10-06 14:50:00,109.03,109.09,108.91,109.08,27817.0,105.5478,105.6059,105.4316,105.5962,27817.0
2022-10-06 14:55:00,109.07,109.21,109.07,109.09,14524.0,105.5865,105.722,105.5865,105.6059,14524.0
2022-10-06 15:00:00,109.07,109.13,108.95,109.1,22876.0,105.5865,105.6446,105.4703,105.6155,22876.0
2022-10-06 15:05:00,109.09,109.09,108.98,109.05,13748.0,105.6059,105.6059,105.4994,105.5671,13748.0
2022-10-06 15:10:00,109.01,109.12,108.87,109.09,13679.0,105.5284,105.6349,105.3929,105.6059,13679.0
2022-10-06 15:15:00,109.11,109.16,108.99,109.08,34944.0,105.6252,105.6736,105.5091,105.5962,34944.0
2022-10-06 15:20:00,109.04,109.31,109.04,109.21,43600.0,105.5575,105.8188,105.5575,105.722,43600.0
2022-10-06 15:25:00,109.19,109.38,109.16,109.36,17975.0,105.7027,105.8866,105.6736,105.8672,17975.0
2022-10-06 15:30:00,109.4,109.42,109.24,109.26,9877.0,105.906,105.9253,105.7511,105.7704,9877.0
2022-10-06 15:35:00,109.27,109.32,109.19,109.22,19846.0,105.7801,105.8285,105.7027,105.7317,19846.0
2022-10-06 15:40:00,109.22,109.28,109.15,109.22,14075.0,105.7317,105.7898,105.6639,105.7317,14075.0
2022-10-06 15:45:00,109.2,109.32,109.08,109.11,28354.0,105.7123,105.8285,105.5962,105.6252,28354.0
2022-10-06 15:50:00,109.1,109.24,109.03,109.17,25059.0,105.6155,105.7511,105.5478,105.6833,25059.0
2022-10-06 15:55:00,109.19,109.28,108.96,109.05,39970.0,105.7027,105.7898,105.48,105.5671,39970.0
2022-10-07 09:30:00,107.73,107.73,107.39,107.57,21587.0,104.2893,104.2893,103.9602,104.1344,21587.0
2022-10-07 09:35:00,107.51,107.65,107.38,107.54,8082.0,104.0763,104.2118,103.9505,104.1054,8082.0
2022-10-07 09:40:00,107.56,107.68,107.0,107.0,9534.0,104.1247,104.2409,103.5826,103.5826,9534.0
2022-10-07 09:45:00,107.02,107.13,106.9,106.9,9554.0,103.602,103.7085,103.4858,103.4858,9554.0
2022-10-07 09:50:00,106.89,107.0,106.81,106.87,7142.0,103.4761,103.5826,103.3987,103.4568,7142.0
2022-10-07 09:55:00,106.85,106.85,106.69,106.72,15165.0,103.4374,103.4374,103.2825,103.3116,15165.0
2022-10-07 10:00:00,106.7,106.83,106.51,106.53,38157.0,103.2922,103.418,103.1083,103.1276,38157.0
2022-10-07 10:05:00,106.57,106.79,106.57,106.75,4272.0,103.1663,103.3793,103.1663,103.3406,4272.0
2022-10-07 10:10:00,106.71,106.86,106.71,106.74,6677.0,103.3019,103.4471,103.3019,103.3309,6677.0
2022-10-07 10:15:00,106.74,106.97,106.73,106.95,7402.0,103.3309,103.5536,103.3212,103.5342,7402.0
2022-10-07 10:20:00,106.98,107.14,106.89,107.01,6309.0,103.5632,103.7181,103.4761,103.5923,6309.0
2022-10-07 10:25:00,107.07,107.1,106.94,106.96,8443.0,103.6504,103.6794,103.5245,103.5439,8443.0
2022-10-07 10:30:00,106.95,106.99,106.89,106.96,4923.0,103.5342,103.5729,103.4761,103.5439,4923.0
2022-10-07 10:35:00,106.89,106.93,106.79,106.88,7823.0,103.4761,103.5148,103.3793,103.4664,7823.0
2022-10-07 10:40:00,106.87,107.08,106.86,107.05,4785.0,103.4568,103.6601,103.4471,103.631,4785.0
2022-10-07 10:45:00,107.07,107.24,107.05,107.17,13400.0,103.6504,103.8149,103.631,103.7472,13400.0
2022-10-07 10:50:00,107.14,107.14,106.94,107.12,10854.0,103.7181,103.7181,103.5245,103.6988,10854.0
2022-10-07 10:55:00,107.12,107.22,107.01,107.01,4105.0,103.6988,103.7956,103.5923,103.5923,4105.0
2022-10-07 11:00:00,107.04,107.24,107.04,107.16,2925.0,103.6213,103.8149,103.6213,103.7375,2925.0
2022-10-07 11:05:00,107.15,107.15,106.95,107.0,3622.0,103.7278,103.7278,103.5342,103.5826,3622.0
2022-10-07 11:10:00,106.94,107.04,106.88,106.98,10605.0,103.5245,103.6213,103.4664,103.5632,10605.0
2022-10-07 11:15:00,106.98,106.99,106.71,106.71,6946.0,103.5632,103.5729,103.3019,103.3019,6946.0
2022-10-07 11:20:00,106.7,106.74,106.61,106.71,7078.0,103.2922,103.3309,103.2051,103.3019,7078.0
2022-10-07 11:25:00,106.7,106.79,106.69,106.79,3886.0,103.2922,103.3793,103.2825,103.3793,3886.0
2022-10-07 11:30:00,106.87,106.87,106.67,106.7,3981.0,103.4568,103.4568,103.2631,103.2922,3981.0
2022-10-07 11:35:00,106.7,106.81,106.67,106.73,6376.0,103.2922,103.3987,103.2631,103.3212,6376.0
2022-10-07 11:40:00,106.71,106.74,106.54,106.65,13506.0,103.3019,103.3309,103.1373,103.2438,13506.0
2022-10-07 11:45:00,106.59,106.64,106.54,106.55,67781.0,103.1857,103.2341,103.1373,103.147,67781.0
2022-10-07 11:50:00,106.53,106.69,106.53,106.57,3543.0,103.1276,103.2825,103.1276,103.1663,3543.0
2022-10-07 11:55:00,106.57,106.71,106.57,106.67,4302.0,103.1663,103.3019,103.1663,103.2631,4302.0
2022-10-07 12:00:00,106.65,106.72,106.58,106.71,7859.0,103.2438,103.3116,103.176,103.3019,7859.0
2022-10-07 12:05:00,106.7,106.78,106.69,106.75,3659.0,103.2922,103.3696,103.2825,103.3406,3659.0
2022-10-07 12:10:00,106.78,106.84,106.7,106.7,3761.0,103.3696,103.4277,103.2922,103.2922,3761.0
2022-10-07 12:15:00,106.69,106.73,106.64,106.64,5940.0,103.2825,103.3212,103.2341,103.2341,5940.0
2022-10-07 12:20:00,106.68,106.68,106.42,106.42,13967.0,103.2728,103.2728,103.0211,103.0211,13967.0
2022-10-07 12:25:00,106.43,106.5,106.41,106.45,1599.0,103.0308,103.0986,103.0115,103.0502,1599.0
2022-10-07 12:30:00,106.43,106.43,106.33,106.36,7300.0,103.0308,103.0308,102.934,102.963,7300.0
2022-10-07 12:35:00,106.35,106.41,106.33,106.35,6770.0,102.9534,103.0115,102.934,102.9534,6770.0
2022-10-07 12:40:00,106.38,106.39,106.24,106.25,11113.0,102.9824,102.9921,102.8469,102.8566,11113.0
2022-10-07 12:45:00,106.27,106.27,106.18,106.19,6189.0,102.8759,102.8759,102.7888,102.7985,6189.0
2022-10-07 12:50:00,106.2,106.27,106.17,106.24,8831.0,102.8082,102.8759,102.7791,102.8469,8831.0
2022-10-07 12:55:00,106.24,106.3,106.23,106.26,60079.0,102.8469,102.905,102.8372,102.8662,60079.0
2022-10-07 13:00:00,106.27,106.27,106.11,106.16,4408.0,102.8759,102.8759,102.721,102.7694,4408.0
2022-10-07 13:05:00,106.19,106.19,106.07,106.08,9148.0,102.7985,102.7985,102.6823,102.692,9148.0
2022-10-07 13:10:00,106.1,106.27,106.09,106.26,15475.0,102.7114,102.8759,102.7017,102.8662,15475.0
2022-10-07 13:15:00,106.26,106.4,106.25,106.39,3015.0,102.8662,103.0018,102.8566,102.9921,3015.0
2022-10-07 13:20:00,106.35,106.37,106.26,106.26,2045.0,102.9534,102.9727,102.8662,102.8662,2045.0
2022-10-07 13:25:00,106.27,106.36,106.26,106.27,3851.0,102.8759,102.963,102.8662,102.8759,3851.0
2022-10-07 13:30:00,106.26,106.27,106.15,106.23,39026.0,102.8662,102.8759,102.7598,102.8372,39026.0
2022-10-07 13:35:00,106.22,106.27,106.22,106.26,6583.0,102.8275,102.8759,102.8275,102.8662,6583.0
2022-10-07 13:40:00,106.28,106.43,106.27,106.34,36146.0,102.8856,103.0308,102.8759,102.9437,36146.0
2022-10-07 13:45:00,106.33,106.37,106.24,106.25,6376.0,102.934,102.9727,102.8469,102.8566,6376.0
2022-10-07 13:50:00,106.24,106.3,106.16,106.18,3313.0,102.8469,102.905,102.7694,102.7888,3313.0
2022-10-07 13:55:00,106.18,106.25,106.08,106.12,5384.0,102.7888,102.8566,102.692,102.7307,5384.0
2022-10-07 14:00:00,106.08,106.18,106.08,106.15,9584.0,102.692,102.7888,102.692,102.7598,9584.0
2022-10-07 14:05:00,106.16,106.21,106.1,106.14,6978.0,102.7694,102.8178,102.7114,102.7501,6978.0
2022-10-07 14:10:00,106.12,106.16,106.01,106.12,19888.0,102.7307,102.7694,102.6242,102.7307,19888.0
2022-10-07 14:15:00,106.17,106.21,106.09,106.09,11930.0,102.7791,102.8178,102.7017,102.7017,11930.0
2022-10-07 14:20:00,106.08,106.1,105.92,105.94,19297.0,102.692,102.7114,102.5371,102.5565,19297.0
2022-10-07 14:25:00,105.96,106.01,105.9,105.92,8413.0,102.5758,102.6242,102.5177,102.5371,8413.0
2022-10-07 14:30:00,105.88,105.92,105.81,105.92,23893.0,102.4984,102.5371,102.4306,102.5371,23893.0
2022-10-07 14:35:00,105.94,106.04,105.92,105.97,6396.0,102.5565,102.6533,102.5371,102.5855,6396.0
2022-10-07 14:40:00,105.98,106.02,105.86,105.86,20012.0,102.5952,102.6339,102.479,102.479,20012.0
2022-10-07 14:45:00,105.84,105.9,105.79,105.87,9287.0,102.4597,102.5177,102.4113,102.4887,9287.0
2022-10-07 14:50:00,105.9,105.92,105.84,105.89,7164.0,102.5177,102.5371,102.4597,102.5081,7164.0
2022-10-07 14:55:00,105.9,105.94,105.84,105.9,8566.0,102.5177,102.5565,102.4597,102.5177,8566.0
2022-10-07 15:00:00,105.91,106.12,105.91,106.12,11173.0,102.5274,102.7307,102.5274,102.7307,11173.0
2022-10-07 15:05:00,106.12,106.12,105.94,105.96,11498.0,102.7307,102.7307,102.5565,102.5758,11498.0
2022-10-07 15:10:00,105.95,106.01,105.8,105.8,19453.0,102.5661,102.6242,102.4209,102.4209,19453.0
2022-10-07 15:15:00,105.82,105.84,105.71,105.71,10439.0,102.4403,102.4597,102.3338,102.3338,10439.0
2022-10-07 15:20:00,105.74,105.78,105.65,105.67,12440.0,102.3629,102.4016,102.2757,102.2951,12440.0
2022-10-07 15:25:00,105.69,105.69,105.5,105.57,14161.0,102.3144,102.3144,102.1305,102.1983,14161.0
2022-10-07 15:30:00,105.58,105.58,105.4,105.44,12535.0,102.208,102.208,102.0337,102.0724,12535.0
2022-10-07 15:35:00,105.42,105.76,105.4,105.76,23686.0,102.0531,102.3822,102.0337,102.3822,23686.0
2022-10-07 15:40:00,105.72,105.93,105.68,105.85,37486.0,102.3435,102.5468,102.3048,102.4693,37486.0
2022-10-07 15:45:00,105.86,105.88,105.71,105.76,34369.0,102.479,102.4984,102.3338,102.3822,34369.0
2022-10-07 15:50:00,105.78,106.06,105.78,105.89,45332.0,102.4016,102.6726,102.4016,102.5081,45332.0
2022-10-07 15:55:00,105.9,106.03,105.8,105.94,29945.0,102.5177,102.6436,102.4209,102.5565,29945.0
2022-10-10 09:30:00,106.44,106.44,106.04,106.22,19827.0,103.0405,103.0405,102.6533,102.8275,19827.0
2022-10-10 09:35:00,106.19,106.32,105.97,105.99,8473.0,102.7985,102.9243,102.5855,102.6049,8473.0
2022-10-10 09:40:00,106.05,106.2,105.89,106.06,7192.0,102.6629,102.8082,102.5081,102.6726,7192.0
2022-10-10 09:45:00,106.06,106.25,106.0,106.02,4599.0,102.6726,102.8566,102.6145,102.6339,4599.0
2022-10-10 09:50:00,106.04,106.12,105.67,105.68,16988.0,102.6533,102.7307,102.2951,102.3048,16988.0
2022-10-10 09:55:00,105.67,105.79,105.64,105.64,5936.0,102.2951,102.4113,102.266,102.266,5936.0
2022-10-10 10:00:00,105.65,105.69,105.46,105.49,10604.0,102.2757,102.3144,102.0918,102.1208,10604.0
2022-10-10 10:05:00,105.53,105.71,105.4,105.41,17226.0,102.1596,102.3338,102.0337,102.0434,17226.0
2022-10-10 10:10:00,105.42,105.58,105.42,105.51,8197.0,102.0531,102.208,102.0531,102.1402,8197.0
2022-10-10 10:15:00,105.62,105.64,105.55,105.58,3323.0,102.2467,102.266,102.1789,102.208,3323.0
2022-10-10 10:20:00,105.66,105.68,105.64,105.65,2206.0,102.2854,102.3048,102.266,102.2757,2206.0
2022-10-10 10:25:00,105.56,105.95,105.53,105.86,12450.0,102.1886,102.5661,102.1596,102.479,12450.0
2022-10-10 10:30:00,105.83,105.97,105.48,105.56,22800.0,102.45,102.5855,102.1112,102.1886,22800.0
2022-10-10 10:35:00,105.55,105.59,105.14,105.15,12833.0,102.1789,102.2176,101.782,101.7917,12833.0
2022-10-10 10:40:00,105.18,105.21,105.12,105.19,5337.0,101.8207,101.8498,101.7627,101.8304,5337.0
2022-10-10 10:45:00,105.26,105.29,105.18,105.19,1725.0,101.8982,101.9272,101.8207,101.8304,1725.0
2022-10-10 10:50:00,105.18,105.23,105.0,105.0,10902.0,101.8207,101.8691,101.6465,101.6465,10902.0
2022-10-10 10:55:00,104.99,105.11,104.99,105.11,3548.0,101.6368,101.753,101.6368,101.753,3548.0
2022-10-10 11:00:00,105.05,105.09,104.86,104.89,20226.0,101.6949,101.7336,101.511,101.54,20226.0
2022-10-10 11:05:00,104.9,105.03,104.88,104.95,8318.0,101.5497,101.6755,101.5303,101.5981,8318.0
2022-10-10 11:10:00,105.07,105.15,105.05,105.15,4317.0,101.7142,101.7917,101.6949,101.7917,4317.0
2022-10-10 11:15:00,105.13,105.16,105.02,105.05,4964.0,101.7723,101.8014,101.6658,101.6949,4964.0
2022-10-10 11:20:00,105.02,105.36,105.02,105.33,6016.0,101.6658,101.995,101.6658,101.9659,6016.0
2022-10-10 11:25:00,105.29,105.32,105.13,105.17,18136.0,101.9272,101.9563,101.7723,101.8111,18136.0
2022-10-10 11:30:00,105.18,105.19,105.11,105.11,4710.0,101.8207,101.8304,101.753,101.753,4710.0
2022-10-10 11:35:00,105.18,105.2,105.08,105.08,3150.0,101.8207,101.8401,101.7239,101.7239,3150.0
2022-10-10 11:40:00,105.06,105.18,105.0,105.18,4716.0,101.7046,101.8207,101.6465,101.8207,4716.0
2022-10-10 11:45:00,105.21,105.3,105.16,105.29,5853.0,101.8498,101.9369,101.8014,101.9272,5853.0
2022-10-10 11:50:00,105.29,105.5,105.27,105.44,11692.0,101.9272,102.1305,101.9079,102.0724,11692.0
2022-10-10 11:55:00,105.43,105.5,105.32,105.32,6615.0,102.0628,102.1305,101.9563,101.9563,6615.0
2022-10-10 12:00:00,105.3,105.33,105.26,105.28,6133.0,101.9369,101.9659,101.8982,101.9175,6133.0
2022-10-10 12:05:00,105.29,105.33,105.12,105.12,5058.0,101.9272,101.9659,101.7627,101.7627,5058.0
2022-10-10 12:10:00,105.15,105.15,105.07,105.13,7574.0,101.7917,101.7917,101.7142,101.7723,7574.0
2022-10-10 12:15:00,105.16,105.19,105.1,105.11,11901.0,101.8014,101.8304,101.7433,101.753,11901.0
2022-10-10 12:20:00,105.05,105.07,104.82,104.83,9526.0,101.6949,101.7142,101.4722,101.4819,9526.0
2022-10-10 12:25:00,104.85,104.89,104.73,104.76,4452.0,101.5013,101.54,101.3851,101.4141,4452.0
2022-10-10 12:30:00,104.78,104.84,104.71,104.75,46956.0,101.4335,101.4916,101.3657,101.4045,46956.0
2022-10-10 12:35:00,104.74,104.79,104.7,104.78,4939.0,101.3948,101.4432,101.3561,101.4335,4939.0
2022-10-10 12:40:00,104.85,104.85,104.79,104.8,2700.0,101.5013,101.5013,101.4432,101.4529,2700.0
2022-10-10 12:45:00,104.82,104.83,104.76,104.76,1761.0,101.4722,101.4819,101.4141,101.4141,1761.0
2022-10-10 12:50:00,104.71,104.73,104.66,104.68,4694.0,101.3657,101.3851,101.3173,101.3367,4694.0
2022-10-10 12:55:00,104.7,104.76,104.64,104.64,20902.0,101.3561,101.4141,101.298,101.298,20902.0
2022-10-10 13:00:00,104.61,104.65,104.52,104.56,13906.0,101.2689,101.3077,101.1818,101.2205,13906.0
2022-10-10 13:05:00,104.56,104.59,104.52,104.55,31862.0,101.2205,101.2496,101.1818,101.2109,31862.0
2022-10-10 13:10:00,104.52,104.8,104.46,104.74,28497.0,101.1818,101.4529,101.1237,101.3948,28497.0
2022-10-10 13:15:00,104.75,104.85,104.64,104.74,10396.0,101.4045,101.5013,101.298,101.3948,10396.0
2022-10-10 13:20:00,104.73,104.86,104.73,104.78,17027.0,101.3851,101.511,101.3851,101.4335,17027.0
2022-10-10 13:25:00,104.76,104.84,104.75,104.82,10026.0,101.4141,101.4916,101.4045,101.4722,10026.0
2022-10-10 13:30:00,104.8,105.05,104.79,104.94,14485.0,101.4529,101.6949,101.4432,101.5884,14485.0
2022-10-10 13:35:00,104.95,105.1,104.95,105.08,16140.0,101.5981,101.7433,101.5981,101.7239,16140.0
2022-10-10 13:40:00,105.09,105.1,104.99,104.99,5422.0,101.7336,101.7433,101.6368,101.6368,5422.0
2022-10-10 13:45:00,105.0,105.7,105.0,105.61,13877.0,101.6465,102.3241,101.6465,102.237,13877.0
2022-10-10 13:50:00,105.57,105.8,105.57,105.76,8483.0,102.1983,102.4209,102.1983,102.3822,8483.0
2022-10-10 13:55:00,105.74,105.74,105.58,105.58,32577.0,102.3629,102.3629,102.208,102.208,32577.0
2022-10-10 14:00:00,105.61,105.61,105.52,105.53,4377.0,102.237,102.237,102.1499,102.1596,4377.0
2022-10-10 14:05:00,105.5,105.5,105.35,105.38,15660.0,102.1305,102.1305,101.9853,102.0143,15660.0
2022-10-10 14:10:00,105.39,105.41,105.29,105.3,16488.0,102.024,102.0434,101.9272,101.9369,16488.0
2022-10-10 14:15:00,105.28,105.32,105.24,105.27,8259.0,101.9175,101.9563,101.8788,101.9079,8259.0
2022-10-10 14:20:00,105.28,105.36,105.14,105.23,6616.0,101.9175,101.995,101.782,101.8691,6616.0
2022-10-10 14:25:00,105.24,105.4,105.24,105.35,3100.0,101.8788,102.0337,101.8788,101.9853,3100.0
2022-10-10 14:30:00,105.3,105.59,105.28,105.53,19258.0,101.9369,102.2176,101.9175,102.1596,19258.0
2022-10-10 14:35:00,105.52,105.62,105.51,105.62,38109.0,102.1499,102.2467,102.1402,102.2467,38109.0
2022-10-10 14:40:00,105.63,105.68,105.46,105.49,13670.0,102.2564,102.3048,102.0918,102.1208,13670.0
2022-10-10 14:45:00,105.5,105.5,105.34,105.42,9113.0,102.1305,102.1305,101.9756,102.0531,9113.0
2022-10-10 14:50:00,105.4,105.52,105.38,105.46,4731.0,102.0337,102.1499,102.0143,102.0918,4731.0
2022-10-10 14:55:00,105.4,105.44,105.28,105.37,8169.0,102.0337,102.0724,101.9175,102.0047,8169.0
2022-10-10 15:00:00,105.39,105.51,105.25,105.3,18317.0,102.024,102.1402,101.8885,101.9369,18317.0
2022-10-10 15:05:00,105.32,105.44,105.25,105.43,9048.0,101.9563,102.0724,101.8885,102.0628,9048.0
2022-10-10 15:10:00,105.42,105.57,105.38,105.55,11105.0,102.0531,102.1983,102.0143,102.1789,11105.0
2022-10-10 15:15:00,105.58,105.76,105.55,105.62,8610.0,102.208,102.3822,102.1789,102.2467,8610.0
2022-10-10 15:20:00,105.75,105.81,105.65,105.75,22517.0,102.3725,102.4306,102.2757,102.3725,22517.0
2022-10-10 15:25:00,105.65,105.66,105.42,105.45,14906.0,102.2757,102.2854,102.0531,102.0821,14906.0
2022-10-10 15:30:00,105.47,105.6,105.4,105.55,9093.0,102.1015,102.2273,102.0337,102.1789,9093.0
2022-10-10 15:35:00,105.54,105.71,105.52,105.67,18399.0,102.1692,102.3338,102.1499,102.2951,18399.0
2022-10-10 15:40:00,105.62,105.66,105.48,105.51,12351.0,102.2467,102.2854,102.1112,102.1402,12351.0
2022-10-10 15:45:00,105.5,105.71,105.49,105.65,26903.0,102.1305,102.3338,102.1208,102.2757,26903.0
2022-10-10 15:50:00,105.62,105.71,105.45,105.62,20414.0,102.2467,102.3338,102.0821,102.2467,20414.0
2022-10-10 15:55:00,105.61,105.61,105.3,105.33,17647.0,102.237,102.237,101.9369,101.9659,17647.0
2022-10-11 09:30:00,104.63,104.92,104.62,104.7,6649.0,101.2883,101.569,101.2786,101.3561,6649.0
2022-10-11 09:35:00,104.66,104.68,104.52,104.64,6273.0,101.3173,101.3367,101.1818,101.298,6273.0
2022-10-11 09:40:00,104.53,104.65,104.49,104.6,15740.0,101.1915,101.3077,101.1528,101.2593,15740.0
2022-10-11 09:45:00,104.61,104.81,104.43,104.49,17273.0,101.2689,101.4626,101.0947,101.1528,17273.0
2022-10-11 09:50:00,104.53,104.57,104.37,104.39,9398.0,101.1915,101.2302,101.0366,101.056,9398.0
2022-10-11 09:55:00,104.4,104.4,104.26,104.26,10304.0,101.0656,101.0656,100.9301,100.9301,10304.0
2022-10-11 10:00:00,104.26,104.26,104.01,104.14,14029.0,100.9301,100.9301,100.6881,100.814,14029.0
2022-10-11 10:05:00,104.1,104.2,104.03,104.1,4158.0,100.7752,100.872,100.7075,100.7752,4158.0
2022-10-11 10:10:00,104.07,104.3,104.0,104.28,14596.0,100.7462,100.9688,100.6784,100.9495,14596.0
2022-10-11 10:15:00,104.28,104.47,104.2,104.33,16490.0,100.9495,101.1334,100.872,100.9979,16490.0
2022-10-11 10:20:00,104.26,104.26,104.16,104.17,2750.0,100.9301,100.9301,100.8333,100.843,2750.0
2022-10-11 10:25:00,104.15,104.29,104.12,104.21,12973.0,100.8236,100.9592,100.7946,100.8817,12973.0
2022-10-11 10:30:00,104.19,104.49,104.12,104.43,19430.0,100.8624,101.1528,100.7946,101.0947,19430.0
2022-10-11 10:35:00,104.42,104.6,104.37,104.57,5293.0,101.085,101.2593,101.0366,101.2302,5293.0
2022-10-11 10:40:00,104.62,104.81,104.62,104.7,7708.0,101.2786,101.4626,101.2786,101.3561,7708.0
2022-10-11 10:45:00,104.79,104.79,104.63,104.63,7480.0,101.4432,101.4432,101.2883,101.2883,7480.0
2022-10-11 10:50:00,104.64,104.74,104.61,104.71,7610.0,101.298,101.3948,101.2689,101.3657,7610.0
2022-10-11 10:55:00,104.79,104.83,104.53,104.53,9218.0,101.4432,101.4819,101.1915,101.1915,9218.0
2022-10-11 11:00:00,104.52,105.12,104.52,105.05,9402.0,101.1818,101.7627,101.1818,101.6949,9402.0
2022-10-11 11:05:00,105.03,105.04,104.75,104.82,3911.0,101.6755,101.6852,101.4045,101.4722,3911.0
2022-10-11 11:10:00,104.82,104.93,104.81,104.93,3348.0,101.4722,101.5787,101.4626,101.5787,3348.0
2022-10-11 11:15:00,104.93,105.1,104.93,104.99,4566.0,101.5787,101.7433,101.5787,101.6368,4566.0
2022-10-11 11:20:00,105.09,105.09,104.94,105.0,4168.0,101.7336,101.7336,101.5884,101.6465,4168.0
2022-10-11 11:25:00,104.98,105.08,104.93,105.01,5812.0,101.6271,101.7239,101.5787,101.6562,5812.0
2022-10-11 11:30:00,105.12,105.19,105.05,105.19,4042.0,101.7627,101.8304,101.6949,101.8304,4042.0
2022-10-11 11:35:00,105.2,105.33,105.15,105.16,8761.0,101.8401,101.9659,101.7917,101.8014,8761.0
2022-10-11 11:40:00,105.2,105.46,105.15,105.46,9205.0,101.8401,102.0918,101.7917,102.0918,9205.0
2022-10-11 11:45:00,105.47,105.68,105.43,105.59,16001.0,102.1015,102.3048,102.0628,102.2176,16001.0
2022-10-11 11:50:00,105.65,105.67,105.55,105.55,12871.0,102.2757,102.2951,102.1789,102.1789,12871.0
2022-10-11 11:55:00,105.5,105.52,105.42,105.49,7275.0,102.1305,102.1499,102.0531,102.1208,7275.0
2022-10-11 12:00:00,105.49,105.49,105.29,105.29,19260.0,102.1208,102.1208,101.9272,101.9272,19260.0
2022-10-11 12:05:00,105.3,105.3,105.12,105.2,25836.0,101.9369,101.9369,101.7627,101.8401,25836.0
2022-10-11 12:10:00,105.21,105.4,105.2,105.4,9505.0,101.8498,102.0337,101.8401,102.0337,9505.0
2022-10-11 12:15:00,105.41,105.63,105.38,105.63,9106.0,102.0434,102.2564,102.0143,102.2564,9106.0
2022-10-11 12:20:00,105.62,105.77,105.61,105.73,10428.0,102.2467,102.3919,102.237,102.3532,10428.0
2022-10-11 12:25:00,105.72,105.72,105.6,105.63,13676.0,102.3435,102.3435,102.2273,102.2564,13676.0
2022-10-11 12:30:00,105.64,105.78,105.62,105.72,7941.0,102.266,102.4016,102.2467,102.3435,7941.0
2022-10-11 12:35:00,105.69,105.8,105.64,105.78,3873.0,102.3144,102.4209,102.266,102.4016,3873.0
2022-10-11 12:40:00,105.81,106.05,105.78,106.05,19603.0,102.4306,102.6629,102.4016,102.6629,19603.0
2022-10-11 12:45:00,106.04,106.17,106.03,106.11,4632.0,102.6533,102.7791,102.6436,102.721,4632.0
2022-10-11 12:50:00,106.11,106.11,105.91,105.92,11930.0,102.721,102.721,102.5274,102.5371,11930.0
2022-10-11 12:55:00,105.9,105.99,105.87,105.91,19766.0,102.5177,102.6049,102.4887,102.5274,19766.0
2022-10-11 13:00:00,105.92,105.93,105.87,105.87,23882.0,102.5371,102.5468,102.4887,102.4887,23882.0
2022-10-11 13:05:00,105.89,105.91,105.83,105.9,3744.0,102.5081,102.5274,102.45,102.5177,3744.0
2022-10-11 13:10:00,105.91,105.91,105.77,105.8,6877.0,102.5274,102.5274,102.3919,102.4209,6877.0
2022-10-11 13:15:00,105.83,105.88,105.65,105.87,14049.0,102.45,102.4984,102.2757,102.4887,14049.0
2022-10-11 13:20:00,105.76,105.87,105.76,105.87,11213.0,102.3822,102.4887,102.3822,102.4887,11213.0
2022-10-11 13:25:00,105.88,105.88,105.56,105.64,10651.0,102.4984,102.4984,102.1886,102.266,10651.0
2022-10-11 13:30:00,105.64,105.69,105.51,105.64,6515.0,102.266,102.3144,102.1402,102.266,6515.0
2022-10-11 13:35:00,105.65,105.72,105.59,105.67,9017.0,102.2757,102.3435,102.2176,102.2951,9017.0
2022-10-11 13:40:00,105.68,105.74,105.67,105.73,2970.0,102.3048,102.3629,102.2951,102.3532,2970.0
2022-10-11 13:45:00,105.71,105.83,105.7,105.7,5695.0,102.3338,102.45,102.3241,102.3241,5695.0
2022-10-11 13:50:00,105.67,105.85,105.62,105.74,5983.0,102.2951,102.4693,102.2467,102.3629,5983.0
2022-10-11 13:55:00,105.71,105.79,105.71,105.79,7209.0,102.3338,102.4113,102.3338,102.4113,7209.0
2022-10-11 14:00:00,105.77,105.81,105.68,105.78,4248.0,102.3919,102.4306,102.3048,102.4016,4248.0
2022-10-11 14:05:00,105.78,105.85,105.58,105.64,10878.0,102.4016,102.4693,102.208,102.266,10878.0
2022-10-11 14:10:00,105.56,105.57,105.45,105.56,7346.0,102.1886,102.1983,102.0821,102.1886,7346.0
2022-10-11 14:15:00,105.54,105.57,105.42,105.42,23975.0,102.1692,102.1983,102.0531,102.0531,23975.0
2022-10-11 14:20:00,105.4,105.57,105.4,105.57,18131.0,102.0337,102.1983,102.0337,102.1983,18131.0
2022-10-11 14:25:00,105.57,105.67,105.54,105.64,35419.0,102.1983,102.2951,102.1692,102.266,35419.0
2022-10-11 14:30:00,105.62,105.78,105.62,105.74,24643.0,102.2467,102.4016,102.2467,102.3629,24643.0
2022-10-11 14:35:00,105.73,105.73,105.59,105.69,36160.0,102.3532,102.3532,102.2176,102.3144,36160.0
2022-10-11 14:40:00,105.69,105.75,105.48,105.48,24213.0,102.3144,102.3725,102.1112,102.1112,24213.0
2022-10-11 14:45:00,105.43,105.46,104.94,105.01,47348.0,102.0628,102.0918,101.5884,101.6562,47348.0
2022-10-11 14:50:00,105.03,105.03,104.73,104.73,25860.0,101.6755,101.6755,101.3851,101.3851,25860.0
2022-10-11 14:55:00,104.72,104.74,104.46,104.52,28693.0,101.3754,101.3948,101.1237,101.1818,28693.0
2022-10-11 15:00:00,104.45,104.55,104.32,104.36,38814.0,101.1141,101.2109,100.9882,101.0269,38814.0
2022-10-11 15:05:00,104.39,104.51,104.3,104.34,61329.0,101.056,101.1721,100.9688,101.0076,61329.0
2022-10-11 15:10:00,104.36,104.36,104.11,104.24,47492.0,101.0269,101.0269,100.7849,100.9108,47492.0
2022-10-11 15:15:00,104.18,104.39,104.03,104.33,40811.0,100.8527,101.056,100.7075,100.9979,40811.0
2022-10-11 15:20:00,104.32,104.55,104.32,104.45,37471.0,100.9882,101.2109,100.9882,101.1141,37471.0
2022-10-11 15:25:00,104.52,104.56,104.28,104.47,27286.0,101.1818,101.2205,100.9495,101.1334,27286.0
2022-10-11 15:30:00,104.47,104.57,104.29,104.47,28937.0,101.1334,101.2302,100.9592,101.1334,28937.0
2022-10-11 15:35:00,104.46,104.75,104.45,104.73,32832.0,101.1237,101.4045,101.1141,101.3851,32832.0
2022-10-11 15:40:00,104.7,104.7,104.51,104.69,32503.0,101.3561,101.3561,101.1721,101.3464,32503.0
2022-10-11 15:45:00,104.69,104.79,104.58,104.76,49886.0,101.3464,101.4432,101.2399,101.4141,49886.0
2022-10-11 15:50:00,104.75,104.75,104.45,104.71,31095.0,101.4045,101.4045,101.1141,101.3657,31095.0
2022-10-11 15:55:00,104.71,104.83,104.64,104.72,35321.0,101.3657,101.4819,101.298,101.3754,35321.0
2022-10-12 09:30:00,104.6,104.82,104.35,104.5,20805.0,101.2593,101.4722,101.0172,101.1625,20805.0
2022-10-12 09:35:00,104.52,105.12,104.52,105.01,8376.0,101.1818,101.7627,101.1818,101.6562,8376.0
2022-10-12 09:40:00,104.97,105.22,104.84,105.2,16842.0,101.6174,101.8595,101.4916,101.8401,16842.0
2022-10-12 09:45:00,105.28,105.3,104.96,104.99,10665.0,101.9175,101.9369,101.6078,101.6368,10665.0
2022-10-12 09:50:00,105.01,105.03,104.87,104.87,4988.0,101.6562,101.6755,101.5206,101.5206,4988.0
2022-10-12 09:55:00,104.95,105.13,104.9,105.07,7460.0,101.5981,101.7723,101.5497,101.7142,7460.0
2022-10-12 10:00:00,105.03,105.19,104.98,105.04,16575.0,101.6755,101.8304,101.6271,101.6852,16575.0
2022-10-12 10:05:00,105.05,105.05,104.72,104.81,6838.0,101.6949,101.6949,101.3754,101.4626,6838.0
2022-10-12 10:10:00,104.81,104.81,104.67,104.69,3962.0,101.4626,101.4626,101.327,101.3464,3962.0
2022-10-12 10:15:00,104.69,104.79,104.58,104.79,7105.0,101.3464,101.4432,101.2399,101.4432,7105.0
2022-10-12 10:20:00,104.72,104.72,104.38,104.55,6723.0,101.3754,101.3754,101.0463,101.2109,6723.0
2022-10-12 10:25:00,104.51,104.89,104.51,104.76,18232.0,101.1721,101.54,101.1721,101.4141,18232.0
2022-10-12 10:30:00,104.76,104.99,104.73,104.85,4630.0,101.4141,101.6368,101.3851,101.5013,4630.0
2022-10-12 10:35:00,104.85,104.85,104.67,104.73,3216.0,101.5013,101.5013,101.327,101.3851,3216.0
2022-10-12 10:40:00,104.58,104.61,104.48,104.48,6250.0,101.2399,101.2689,101.1431,101.1431,6250.0
2022-10-12 10:45:00,104.47,104.6,104.38,104.6,6517.0,101.1334,101.2593,101.0463,101.2593,6517.0
2022-10-12 10:50:00,104.59,104.69,104.55,104.69,2558.0,101.2496,101.3464,101.2109,101.3464,2558.0
2022-10-12 10:55:00,104.64,104.68,104.55,104.55,6600.0,101.298,101.3367,101.2109,101.2109,6600.0
2022-10-12 11:00:00,104.63,104.83,104.63,104.77,3215.0,101.2883,101.4819,101.2883,101.4238,3215.0
2022-10-12 11:05:00,104.8,104.82,104.7,104.79,2483.0,101.4529,101.4722,101.3561,101.4432,2483.0
2022-10-12 11:10:00,104.86,104.86,104.78,104.79,5908.0,101.511,101.511,101.4335,101.4432,5908.0
2022-10-12 11:15:00,104.87,104.96,104.81,104.95,4875.0,101.5206,101.6078,101.4626,101.5981,4875.0
2022-10-12 11:20:00,104.92,104.97,104.8,104.84,6370.0,101.569,101.6174,101.4529,101.4916,6370.0
2022-10-12 11:25:00,104.82,104.87,104.76,104.85,6149.0,101.4722,101.5206,101.4141,101.5013,6149.0
2022-10-12 11:30:00,104.87,104.87,104.69,104.71,4174.0,101.5206,101.5206,101.3464,101.3657,4174.0
2022-10-12 11:35:00,104.7,104.91,104.7,104.77,6907.0,101.3561,101.5594,101.3561,101.4238,6907.0
2022-10-12 11:40:00,104.79,105.03,104.74,104.94,12455.0,101.4432,101.6755,101.3948,101.5884,12455.0
2022-10-12 11:45:00,104.93,104.94,104.84,104.91,12121.0,101.5787,101.5884,101.4916,101.5594,12121.0
2022-10-12 11:50:00,104.87,105.01,104.87,105.0,3292.0,101.5206,101.6562,101.5206,101.6465,3292.0
2022-10-12 11:55:00,105.02,105.09,104.98,105.01,3567.0,101.6658,101.7336,101.6271,101.6562,3567.0
2022-10-12 12:00:00,105.02,105.02,104.95,104.98,8991.0,101.6658,101.6658,101.5981,101.6271,8991.0
2022-10-12 12:05:00,105.03,105.17,104.88,104.9,12232.0,101.6755,101.8111,101.5303,101.5497,12232.0
2022-10-12 12:10:00,104.89,104.89,104.73,104.81,4159.0,101.54,101.54,101.3851,101.4626,4159.0
2022-10-12 12:15:00,104.83,104.88,104.81,104.86,2923.0,101.4819,101.5303,101.4626,101.511,2923.0
2022-10-12 12:20:00,104.87,104.9,104.81,104.83,1245.0,101.5206,101.5497,101.4626,101.4819,1245.0
2022-10-12 12:25:00,104.82,104.86,104.68,104.73,3848.0,101.4722,101.511,101.3367,101.3851,3848.0
2022-10-12 12:30:00,104.72,104.73,104.65,104.72,3022.0,101.3754,101.3851,101.3077,101.3754,3022.0
2022-10-12 12:35:00,104.72,104.75,104.56,104.58,5273.0,101.3754,101.4045,101.2205,101.2399,5273.0
2022-10-12 12:40:00,104.56,104.61,104.55,104.58,2253.0,101.2205,101.2689,101.2109,101.2399,2253.0
2022-10-12 12:45:00,104.6,104.73,104.6,104.7,11385.0,101.2593,101.3851,101.2593,101.3561,11385.0
2022-10-12 12:50:00,104.71,104.8,104.71,104.77,2253.0,101.3657,101.4529,101.3657,101.4238,2253.0
2022-10-12 12:55:00,104.78,104.88,104.78,104.88,3687.0,101.4335,101.5303,101.4335,101.5303,3687.0
2022-10-12 13:00:00,104.87,104.92,104.76,104.76,8054.0,101.5206,101.569,101.4141,101.4141,8054.0
2022-10-12 13:05:00,104.79,104.89,104.77,104.87,9094.0,101.4432,101.54,101.4238,101.5206,9094.0
2022-10-12 13:10:00,104.86,104.9,104.86,104.87,1827.0,101.511,101.5497,101.511,101.5206,1827.0
2022-10-12 13:15:00,104.85,104.85,104.74,104.74,8366.0,101.5013,101.5013,101.3948,101.3948,8366.0
2022-10-12 13:20:00,104.75,104.77,104.72,104.72,7107.0,101.4045,101.4238,101.3754,101.3754,7107.0
2022-10-12 13:25:00,104.69,104.81,104.69,104.8,7218.0,101.3464,101.4626,101.3464,101.4529,7218.0
2022-10-12 13:30:00,104.77,104.8,104.61,104.65,9609.0,101.4238,101.4529,101.2689,101.3077,9609.0
2022-10-12 13:35:00,104.61,104.64,104.54,104.63,4820.0,101.2689,101.298,101.2012,101.2883,4820.0
2022-10-12 13:40:00,104.65,104.66,104.56,104.56,18609.0,101.3077,101.3173,101.2205,101.2205,18609.0
2022-10-12 13:45:00,104.61,104.69,104.56,104.65,24939.0,101.2689,101.3464,101.2205,101.3077,24939.0
2022-10-12 13:50:00,104.66,104.68,104.55,104.6,15818.0,101.3173,101.3367,101.2109,101.2593,15818.0
2022-10-12 13:55:00,104.58,104.63,104.52,104.61,9801.0,101.2399,101.2883,101.1818,101.2689,9801.0
2022-10-12 14:00:00,104.64,104.87,104.46,104.58,33373.0,101.298,101.5206,101.1237,101.2399,33373.0
2022-10-12 14:05:00,104.55,104.9,104.52,104.77,10335.0,101.2109,101.5497,101.1818,101.4238,10335.0
2022-10-12 14:10:00,104.73,105.0,104.64,104.94,7337.0,101.3851,101.6465,101.298,101.5884,7337.0
2022-10-12 14:15:00,104.97,104.97,104.75,104.85,15637.0,101.6174,101.6174,101.4045,101.5013,15637.0
2022-10-12 14:20:00,104.87,104.87,104.66,104.77,6760.0,101.5206,101.5206,101.3173,101.4238,6760.0
2022-10-12 14:25:00,104.73,105.0,104.73,104.99,3179.0,101.3851,101.6465,101.3851,101.6368,3179.0
2022-10-12 14:30:00,104.98,105.04,104.81,104.94,8762.0,101.6271,101.6852,101.4626,101.5884,8762.0
2022-10-12 14:35:00,104.94,105.02,104.9,104.9,4963.0,101.5884,101.6658,101.5497,101.5497,4963.0
2022-10-12 14:40:00,104.93,104.96,104.84,104.84,3104.0,101.5787,101.6078,101.4916,101.4916,3104.0
2022-10-12 14:45:00,104.79,104.86,104.69,104.69,15360.0,101.4432,101.511,101.3464,101.3464,15360.0
2022-10-12 14:50:00,104.65,104.7,104.56,104.61,19302.0,101.3077,101.3561,101.2205,101.2689,19302.0
2022-10-12 14:55:00,104.58,104.66,104.51,104.58,17310.0,101.2399,101.3173,101.1721,101.2399,17310.0
2022-10-12 15:00:00,104.54,104.61,104.43,104.46,24692.0,101.2012,101.2689,101.0947,101.1237,24692.0
2022-10-12 15:05:00,104.47,104.6,104.42,104.53,10295.0,101.1334,101.2593,101.085,101.1915,10295.0
2022-10-12 15:10:00,104.54,104.61,104.54,104.59,16316.0,101.2012,101.2689,101.2012,101.2496,16316.0
2022-10-12 15:15:00,104.58,104.69,104.46,104.68,41089.0,101.2399,101.3464,101.1237,101.3367,41089.0
2022-10-12 15:20:00,104.68,104.72,104.59,104.59,31977.0,101.3367,101.3754,101.2496,101.2496,31977.0
2022-10-12 15:25:00,104.59,104.67,104.55,104.56,30753.0,101.2496,101.327,101.2109,101.2205,30753.0
2022-10-12 15:30:00,104.55,104.71,104.54,104.68,41991.0,101.2109,101.3657,101.2012,101.3367,41991.0
2022-10-12 15:35:00,104.71,104.77,104.66,104.69,53132.0,101.3657,101.4238,101.3173,101.3464,53132.0
2022-10-12 15:40:00,104.71,104.71,104.65,104.71,28262.0,101.3657,101.3657,101.3077,101.3657,28262.0
2022-10-12 15:45:00,104.68,104.71,104.54,104.55,44969.0,101.3367,101.3657,101.2012,101.2109,44969.0
2022-10-12 15:50:00,104.51,104.58,104.45,104.52,53135.0,101.1721,101.2399,101.1141,101.1818,53135.0
2022-10-12 15:55:00,104.51,104.51,104.25,104.26,54952.0,101.1721,101.1721,100.9204,100.9301,54952.0
2022-10-13 09:30:00,102.0,102.0,101.6,102.0,16712.0,98.7423,98.7423,98.3551,98.7423,16712.0
2022-10-13 09:35:00,101.79,101.81,101.62,101.75,8412.0,98.539,98.5584,98.3744,98.5003,8412.0
2022-10-13 09:40:00,101.73,102.08,101.63,101.86,25721.0,98.4809,98.8197,98.3841,98.6068,25721.0
2022-10-13 09:45:00,101.8,102.32,101.74,102.31,20600.0,98.5487,99.0521,98.4906,99.0424,20600.0
2022-10-13 09:50:00,102.28,102.72,102.26,102.56,19652.0,99.0134,99.4393,98.994,99.2844,19652.0
2022-10-13 09:55:00,102.51,102.59,102.36,102.59,8888.0,99.236,99.3135,99.0908,99.3135,8888.0
2022-10-13 10:00:00,102.55,102.74,102.44,102.74,6381.0,99.2747,99.4587,99.1682,99.4587,6381.0
2022-10-13 10:05:00,102.85,103.03,102.67,102.9,11997.0,99.5652,99.7394,99.3909,99.6136,11997.0
2022-10-13 10:10:00,102.82,103.1,102.72,103.08,14596.0,99.5361,99.8072,99.4393,99.7878,14596.0
2022-10-13 10:15:00,103.07,103.14,102.86,102.86,8427.0,99.7781,99.8459,99.5748,99.5748,8427.0
2022-10-13 10:20:00,102.87,102.91,102.72,102.72,10275.0,99.5845,99.6232,99.4393,99.4393,10275.0
2022-10-13 10:25:00,102.77,102.77,102.43,102.54,4924.0,99.4877,99.4877,99.1586,99.2651,4924.0
2022-10-13 10:30:00,102.51,102.94,102.51,102.64,19254.0,99.236,99.6523,99.236,99.3619,19254.0
2022-10-13 10:35:00,102.65,102.88,102.56,102.86,12638.0,99.3715,99.5942,99.2844,99.5748,12638.0
2022-10-13 10:40:00,102.78,103.06,102.78,102.93,21135.0,99.4974,99.7684,99.4974,99.6426,21135.0
2022-10-13 10:45:00,102.91,103.23,102.87,103.13,10182.0,99.6232,99.933,99.5845,99.8362,10182.0
2022-10-13 10:50:00,103.17,103.17,102.92,103.13,9472.0,99.8749,99.8749,99.6329,99.8362,9472.0
2022-10-13 10:55:00,103.11,103.41,103.07,103.08,23343.0,99.8168,100.1073,99.7781,99.7878,23343.0
2022-10-13 11:00:00,103.1,103.24,103.01,103.24,8526.0,99.8072,99.9427,99.72,99.9427,8526.0
2022-10-13 11:05:00,103.29,104.0,103.27,104.0,18398.0,99.9911,100.6784,99.9717,100.6784,18398.0
2022-10-13 11:10:00,103.89,104.14,103.81,104.13,15126.0,100.5719,100.814,100.4945,100.8043,15126.0
2022-10-13 11:15:00,104.16,105.05,104.0,104.72,88667.0,100.8333,101.6949,100.6784,101.3754,88667.0
2022-10-13 11:20:00,104.73,105.77,104.73,105.01,89805.0,101.3851,102.3919,101.3851,101.6562,89805.0
2022-10-13 11:25:00,104.98,105.18,104.8,105.09,24251.0,101.6271,101.8207,101.4529,101.7336,24251.0
2022-10-13 11:30:00,105.17,105.24,104.97,105.13,29782.0,101.8111,101.8788,101.6174,101.7723,29782.0
2022-10-13 11:35:00,105.19,106.4,105.19,106.09,59660.0,101.8304,103.0018,101.8304,102.7017,59660.0
2022-10-13 11:40:00,106.14,106.54,105.84,105.86,50898.0,102.7501,103.1373,102.4597,102.479,50898.0
2022-10-13 11:45:00,105.88,105.92,105.6,105.66,28034.0,102.4984,102.5371,102.2273,102.2854,28034.0
2022-10-13 11:50:00,105.62,105.92,105.48,105.79,25714.0,102.2467,102.5371,102.1112,102.4113,25714.0
2022-10-13 11:55:00,105.82,105.88,105.63,105.8,11907.0,102.4403,102.4984,102.2564,102.4209,11907.0
2022-10-13 12:00:00,105.84,106.11,105.76,105.98,19277.0,102.4597,102.721,102.3822,102.5952,19277.0
2022-10-13 12:05:00,106.01,106.01,105.76,105.81,5466.0,102.6242,102.6242,102.3822,102.4306,5466.0
2022-10-13 12:10:00,105.77,105.81,105.41,105.44,13187.0,102.3919,102.4306,102.0434,102.0724,13187.0
2022-10-13 12:15:00,105.56,105.56,105.25,105.31,9823.0,102.1886,102.1886,101.8885,101.9466,9823.0
2022-10-13 12:20:00,105.25,105.5,105.17,105.33,25775.0,101.8885,102.1305,101.8111,101.9659,25775.0
2022-10-13 12:25:00,105.31,105.39,105.18,105.33,7975.0,101.9466,102.024,101.8207,101.9659,7975.0
2022-10-13 12:30:00,105.23,105.46,105.23,105.42,15377.0,101.8691,102.0918,101.8691,102.0531,15377.0
2022-10-13 12:35:00,105.43,105.48,105.32,105.34,8047.0,102.0628,102.1112,101.9563,101.9756,8047.0
2022-10-13 12:40:00,105.35,105.73,105.35,105.73,12404.0,101.9853,102.3532,101.9853,102.3532,12404.0
2022-10-13 12:45:00,105.74,105.84,105.61,105.84,9829.0,102.3629,102.4597,102.237,102.4597,9829.0
2022-10-13 12:50:00,105.82,105.94,105.7,105.72,14940.0,102.4403,102.5565,102.3241,102.3435,14940.0
2022-10-13 12:55:00,105.78,105.8,105.67,105.79,2576.0,102.4016,102.4209,102.2951,102.4113,2576.0
2022-10-13 13:00:00,105.79,106.05,105.79,106.04,10122.0,102.4113,102.6629,102.4113,102.6533,10122.0
2022-10-13 13:05:00,106.08,106.09,105.89,105.89,8242.0,102.692,102.7017,102.5081,102.5081,8242.0
2022-10-13 13:10:00,105.93,105.97,105.8,105.89,5174.0,102.5468,102.5855,102.4209,102.5081,5174.0
2022-10-13 13:15:00,105.94,106.09,105.9,106.04,12142.0,102.5565,102.7017,102.5177,102.6533,12142.0
2022-10-13 13:20:00,106.07,106.35,106.05,106.35,13706.0,102.6823,102.9534,102.6629,102.9534,13706.0
2022-10-13 13:25:00,106.37,106.61,106.29,106.49,16501.0,102.9727,103.2051,102.8953,103.0889,16501.0
2022-10-13 13:30:00,106.54,106.83,106.52,106.75,17951.0,103.1373,103.418,103.1179,103.3406,17951.0
2022-10-13 13:35:00,106.77,106.79,106.56,106.59,20178.0,103.36,103.3793,103.1567,103.1857,20178.0
2022-10-13 13:40:00,106.62,106.64,106.38,106.46,12600.0,103.2147,103.2341,102.9824,103.0599,12600.0
2022-10-13 13:45:00,106.39,106.51,106.34,106.44,15179.0,102.9921,103.1083,102.9437,103.0405,15179.0
2022-10-13 13:50:00,106.44,106.59,106.44,106.51,15612.0,103.0405,103.1857,103.0405,103.1083,15612.0
2022-10-13 13:55:00,106.52,106.52,106.41,106.5,9171.0,103.1179,103.1179,103.0115,103.0986,9171.0
2022-10-13 14:00:00,106.41,106.49,106.35,106.45,14285.0,103.0115,103.0889,102.9534,103.0502,14285.0
2022-10-13 14:05:00,106.47,106.53,106.31,106.39,25409.0,103.0695,103.1276,102.9146,102.9921,25409.0
2022-10-13 14:10:00,106.36,106.37,106.19,106.36,14323.0,102.963,102.9727,102.7985,102.963,14323.0
2022-10-13 14:15:00,106.36,106.46,106.32,106.36,14597.0,102.963,103.0599,102.9243,102.963,14597.0
2022-10-13 14:20:00,106.37,106.4,106.29,106.35,12074.0,102.9727,103.0018,102.8953,102.9534,12074.0
2022-10-13 14:25:00,106.32,106.32,106.04,106.08,10108.0,102.9243,102.9243,102.6533,102.692,10108.0
2022-10-13 14:30:00,106.16,106.22,106.13,106.22,5270.0,102.7694,102.8275,102.7404,102.8275,5270.0
2022-10-13 14:35:00,106.2,106.43,106.19,106.39,20262.0,102.8082,103.0308,102.7985,102.9921,20262.0
2022-10-13 14:40:00,106.33,106.49,106.31,106.45,3497.0,102.934,103.0889,102.9146,103.0502,3497.0
2022-10-13 14:45:00,106.47,106.66,106.45,106.57,3401.0,103.0695,103.2535,103.0502,103.1663,3401.0
2022-10-13 14:50:00,106.55,106.79,106.53,106.71,10145.0,103.147,103.3793,103.1276,103.3019,10145.0
2022-10-13 14:55:00,106.72,106.91,106.71,106.83,12591.0,103.3116,103.4955,103.3019,103.418,12591.0
2022-10-13 15:00:00,106.8,106.8,106.66,106.75,22946.0,103.389,103.389,103.2535,103.3406,22946.0
2022-10-13 15:05:00,106.76,107.03,106.76,107.02,29713.0,103.3503,103.6116,103.3503,103.602,29713.0
2022-10-13 15:10:00,107.03,107.05,106.85,106.85,21291.0,103.6116,103.631,103.4374,103.4374,21291.0
2022-10-13 15:15:00,106.84,106.98,106.81,106.85,31000.0,103.4277,103.5632,103.3987,103.4374,31000.0
2022-10-13 15:20:00,106.84,106.85,106.66,106.68,35354.0,103.4277,103.4374,103.2535,103.2728,35354.0
2022-10-13 15:25:00,106.7,106.74,106.54,106.61,36172.0,103.2922,103.3309,103.1373,103.2051,36172.0
2022-10-13 15:30:00,106.59,106.74,106.34,106.41,51194.0,103.1857,103.3309,102.9437,103.0115,51194.0
2022-10-13 15:35:00,106.39,106.48,106.28,106.48,48605.0,102.9921,103.0792,102.8856,103.0792,48605.0
2022-10-13 15:40:00,106.46,106.6,106.33,106.56,43679.0,103.0599,103.1954,102.934,103.1567,43679.0
2022-10-13 15:45:00,106.57,106.69,106.48,106.62,43860.0,103.1663,103.2825,103.0792,103.2147,43860.0
2022-10-13 15:50:00,106.6,106.89,106.45,106.76,51853.0,103.1954,103.4761,103.0502,103.3503,51853.0
2022-10-13 15:55:00,106.76,106.76,106.48,106.54,51841.0,103.3503,103.3503,103.0792,103.1373,51841.0
2022-10-14 09:30:00,107.18,107.36,106.85,106.85,18093.0,103.7569,103.9311,103.4374,103.4374,18093.0
2022-10-14 09:35:00,107.01,107.66,106.89,107.62,11350.0,103.5923,104.2215,103.4761,104.1828,11350.0
2022-10-14 09:40:00,107.56,107.57,106.93,106.96,29319.0,104.1247,104.1344,103.5148,103.5439,29319.0
2022-10-14 09:45:00,106.94,106.94,106.55,106.73,20151.0,103.5245,103.5245,103.147,103.3212,20151.0
2022-10-14 09:50:00,106.73,106.91,106.45,106.58,17943.0,103.3212,103.4955,103.0502,103.176,17943.0
2022-10-14 09:55:00,106.66,106.75,106.55,106.61,9849.0,103.2535,103.3406,103.147,103.2051,9849.0
2022-10-14 10:00:00,106.57,106.57,105.7,106.14,58677.0,103.1663,103.1663,102.3241,102.7501,58677.0
2022-10-14 10:05:00,106.19,106.3,105.86,105.9,15211.0,102.7985,102.905,102.479,102.5177,15211.0
2022-10-14 10:10:00,105.89,105.97,105.25,105.29,26024.0,102.5081,102.5855,101.8885,101.9272,26024.0
2022-10-14 10:15:00,105.22,105.44,105.22,105.35,12779.0,101.8595,102.0724,101.8595,101.9853,12779.0
2022-10-14 10:20:00,105.29,105.29,104.88,104.96,29132.0,101.9272,101.9272,101.5303,101.6078,29132.0
2022-10-14 10:25:00,105.05,105.42,104.91,105.3,25371.0,101.6949,102.0531,101.5594,101.9369,25371.0
2022-10-14 10:30:00,105.3,105.53,105.23,105.31,17024.0,101.9369,102.1596,101.8691,101.9466,17024.0
2022-10-14 10:35:00,105.29,105.42,105.14,105.25,4348.0,101.9272,102.0531,101.782,101.8885,4348.0
2022-10-14 10:40:00,105.3,105.45,104.79,104.81,15432.0,101.9369,102.0821,101.4432,101.4626,15432.0
2022-10-14 10:45:00,104.8,105.02,104.78,104.78,8919.0,101.4529,101.6658,101.4335,101.4335,8919.0
2022-10-14 10:50:00,104.88,105.23,104.81,105.16,14295.0,101.5303,101.8691,101.4626,101.8014,14295.0
2022-10-14 10:55:00,105.09,105.3,105.07,105.26,4911.0,101.7336,101.9369,101.7142,101.8982,4911.0
2022-10-14 11:00:00,105.29,105.6,105.29,105.57,20254.0,101.9272,102.2273,101.9272,102.1983,20254.0
2022-10-14 11:05:00,105.54,105.54,105.25,105.31,11274.0,102.1692,102.1692,101.8885,101.9466,11274.0
2022-10-14 11:10:00,105.31,105.31,104.99,104.99,7504.0,101.9466,101.9466,101.6368,101.6368,7504.0
2022-10-14 11:15:00,105.1,105.1,104.81,104.86,20146.0,101.7433,101.7433,101.4626,101.511,20146.0
2022-10-14 11:20:00,104.85,105.17,104.85,105.07,13113.0,101.5013,101.8111,101.5013,101.7142,13113.0
2022-10-14 11:25:00,105.13,105.27,105.08,105.23,13576.0,101.7723,101.9079,101.7239,101.8691,13576.0
2022-10-14 11:30:00,105.19,105.19,104.91,104.91,23521.0,101.8304,101.8304,101.5594,101.5594,23521.0
2022-10-14 11:35:00,104.91,105.01,104.79,105.01,16344.0,101.5594,101.6562,101.4432,101.6562,16344.0
2022-10-14 11:40:00,105.01,105.05,104.72,104.86,164341.0,101.6562,101.6949,101.3754,101.511,164341.0
2022-10-14 11:45:00,104.81,104.81,104.52,104.6,24500.0,101.4626,101.4626,101.1818,101.2593,24500.0
2022-10-14 11:50:00,104.65,104.75,104.44,104.58,30098.0,101.3077,101.4045,101.1044,101.2399,30098.0
2022-10-14 11:55:00,104.56,104.67,104.54,104.54,2938.0,101.2205,101.327,101.2012,101.2012,2938.0
2022-10-14 12:00:00,104.47,104.86,104.47,104.82,14582.0,101.1334,101.511,101.1334,101.4722,14582.0
2022-10-14 12:05:00,104.73,104.74,104.28,104.28,14679.0,101.3851,101.3948,100.9495,100.9495,14679.0
2022-10-14 12:10:00,104.3,104.38,104.17,104.22,7830.0,100.9688,101.0463,100.843,100.8914,7830.0
2022-10-14 12:15:00,104.19,104.33,104.16,104.3,20284.0,100.8624,100.9979,100.8333,100.9688,20284.0
2022-10-14 12:20:00,104.3,104.39,104.23,104.37,8281.0,100.9688,101.056,100.9011,101.0366,8281.0
2022-10-14 12:25:00,104.37,104.48,104.36,104.48,8971.0,101.0366,101.1431,101.0269,101.1431,8971.0
2022-10-14 12:30:00,104.48,104.6,104.35,104.36,3740.0,101.1431,101.2593,101.0172,101.0269,3740.0
2022-10-14 12:35:00,104.45,104.61,104.45,104.57,8266.0,101.1141,101.2689,101.1141,101.2302,8266.0
2022-10-14 12:40:00,104.54,104.8,104.52,104.74,136267.0,101.2012,101.4529,101.1818,101.3948,136267.0
2022-10-14 12:45:00,104.69,104.76,104.51,104.54,14891.0,101.3464,101.4141,101.1721,101.2012,14891.0
2022-10-14 12:50:00,104.49,104.49,104.33,104.38,19806.0,101.1528,101.1528,100.9979,101.0463,19806.0
2022-10-14 12:55:00,104.37,104.41,104.32,104.36,13469.0,101.0366,101.0753,100.9882,101.0269,13469.0
2022-10-14 13:00:00,104.37,104.62,104.34,104.5,24469.0,101.0366,101.2786,101.0076,101.1625,24469.0
2022-10-14 13:05:00,104.47,104.47,104.23,104.29,49104.0,101.1334,101.1334,100.9011,100.9592,49104.0
2022-10-14 13:10:00,104.3,104.41,104.22,104.22,21488.0,100.9688,101.0753,100.8914,100.8914,21488.0
2022-10-14 13:15:00,104.22,104.35,104.22,104.28,15019.0,100.8914,101.0172,100.8914,100.9495,15019.0
2022-10-14 13:20:00,104.26,104.35,104.15,104.3,16280.0,100.9301,101.0172,100.8236,100.9688,16280.0
2022-10-14 13:25:00,104.31,104.4,104.22,104.39,14415.0,100.9785,101.0656,100.8914,101.056,14415.0
2022-10-14 13:30:00,104.39,104.52,104.36,104.48,13616.0,101.056,101.1818,101.0269,101.1431,13616.0
2022-10-14 13:35:00,104.47,104.54,104.34,104.47,15479.0,101.1334,101.2012,101.0076,101.1334,15479.0
2022-10-14 13:40:00,104.46,104.57,104.37,104.42,16708.0,101.1237,101.2302,101.0366,101.085,16708.0
2022-10-14 13:45:00,104.47,104.55,104.45,104.46,6414.0,101.1334,101.2109,101.1141,101.1237,6414.0
2022-10-14 13:50:00,104.47,104.48,104.38,104.45,6149.0,101.1334,101.1431,101.0463,101.1141,6149.0
2022-10-14 13:55:00,104.45,104.63,104.43,104.6,10770.0,101.1141,101.2883,101.0947,101.2593,10770.0
2022-10-14 14:00:00,104.53,104.53,104.44,104.49,5808.0,101.1915,101.1915,101.1044,101.1528,5808.0
2022-10-14 14:05:00,104.48,104.51,104.33,104.43,8736.0,101.1431,101.1721,100.9979,101.0947,8736.0
2022-10-14 14:10:00,104.34,104.35,104.21,104.24,5394.0,101.0076,101.0172,100.8817,100.9108,5394.0
2022-10-14 14:15:00,104.22,104.23,104.03,104.03,6935.0,100.8914,100.9011,100.7075,100.7075,6935.0
2022-10-14 14:20:00,104.02,104.13,104.01,104.08,4156.0,100.6978,100.8043,100.6881,100.7559,4156.0
2022-10-14 14:25:00,104.07,104.12,103.95,104.12,13491.0,100.7462,100.7946,100.63,100.7946,13491.0
2022-10-14 14:30:00,104.08,104.14,104.03,104.06,12814.0,100.7559,100.814,100.7075,100.7365,12814.0
2022-10-14 14:35:00,104.06,104.1,104.05,104.05,7177.0,100.7365,100.7752,100.7268,100.7268,7177.0
2022-10-14 14:40:00,104.06,104.07,103.89,104.03,20519.0,100.7365,100.7462,100.5719,100.7075,20519.0
2022-10-14 14:45:00,104.03,104.09,103.92,104.09,15728.0,100.7075,100.7655,100.601,100.7655,15728.0
2022-10-14 14:50:00,104.02,104.11,104.02,104.03,18507.0,100.6978,100.7849,100.6978,100.7075,18507.0
2022-10-14 14:55:00,104.01,104.14,103.99,104.14,7493.0,100.6881,100.814,100.6687,100.814,7493.0
2022-10-14 15:00:00,104.18,104.4,104.18,104.27,40877.0,100.8527,101.0656,100.8527,100.9398,40877.0
2022-10-14 15:05:00,104.26,104.28,104.08,104.14,25674.0,100.9301,100.9495,100.7559,100.814,25674.0
2022-10-14 15:10:00,104.12,104.16,103.97,104.01,9443.0,100.7946,100.8333,100.6494,100.6881,9443.0
2022-10-14 15:15:00,103.98,103.98,103.83,103.97,37079.0,100.6591,100.6591,100.5139,100.6494,37079.0
2022-10-14 15:20:00,103.96,104.15,103.92,104.11,12391.0,100.6397,100.8236,100.601,100.7849,12391.0
2022-10-14 15:25:00,104.1,104.26,104.06,104.24,16577.0,100.7752,100.9301,100.7365,100.9108,16577.0
2022-10-14 15:30:00,104.14,104.37,104.11,104.36,30619.0,100.814,101.0366,100.7849,101.0269,30619.0
2022-10-14 15:35:00,104.35,104.42,104.13,104.21,22268.0,101.0172,101.085,100.8043,100.8817,22268.0
2022-10-14 15:40:00,104.21,104.21,104.07,104.2,27924.0,100.8817,100.8817,100.7462,100.872,27924.0
2022-10-14 15:45:00,104.12,104.12,103.98,104.12,41724.0,100.7946,100.7946,100.6591,100.7946,41724.0
2022-10-14 15:50:00,104.09,104.21,103.99,104.07,55965.0,100.7655,100.8817,100.6687,100.7462,55965.0
2022-10-14 15:55:00,104.0,104.0,103.68,103.87,100790.0,100.6784,100.6784,100.3686,100.5526,100790.0
2022-10-17 09:30:00,105.49,106.14,105.49,106.08,8968.0,102.1208,102.7501,102.1208,102.692,8968.0
2022-10-17 09:35:00,106.22,106.51,106.21,106.49,10681.0,102.8275,103.1083,102.8178,103.0889,10681.0
2022-10-17 09:40:00,106.52,106.7,106.48,106.49,20533.0,103.1179,103.2922,103.0792,103.0889,20533.0
2022-10-17 09:45:00,106.46,106.56,106.29,106.52,7140.0,103.0599,103.1567,102.8953,103.1179,7140.0
2022-10-17 09:50:00,106.59,106.7,106.49,106.53,4807.0,103.1857,103.2922,103.0889,103.1276,4807.0
2022-10-17 09:55:00,106.57,106.57,106.29,106.34,3351.0,103.1663,103.1663,102.8953,102.9437,3351.0
2022-10-17 10:00:00,106.4,106.51,106.3,106.44,6755.0,103.0018,103.1083,102.905,103.0405,6755.0
2022-10-17 10:05:00,106.45,106.53,106.38,106.4,10980.0,103.0502,103.1276,102.9824,103.0018,10980.0
2022-10-17 10:10:00,106.38,106.85,106.38,106.85,16294.0,102.9824,103.4374,102.9824,103.4374,16294.0
2022-10-17 10:15:00,106.85,106.87,106.75,106.75,8983.0,103.4374,103.4568,103.3406,103.3406,8983.0
2022-10-17 10:20:00,106.81,106.88,106.59,106.6,8523.0,103.3987,103.4664,103.1857,103.1954,8523.0
2022-10-17 10:25:00,106.58,106.6,106.51,106.53,3361.0,103.176,103.1954,103.1083,103.1276,3361.0
2022-10-17 10:30:00,106.5,106.66,106.41,106.46,21280.0,103.0986,103.2535,103.0115,103.0599,21280.0
2022-10-17 10:35:00,106.45,106.65,106.45,106.58,13048.0,103.0502,103.2438,103.0502,103.176,13048.0
2022-10-17 10:40:00,106.58,106.64,106.55,106.55,5499.0,103.176,103.2341,103.147,103.147,5499.0
2022-10-17 10:45:00,106.56,106.61,106.42,106.48,11351.0,103.1567,103.2051,103.0211,103.0792,11351.0
2022-10-17 10:50:00,106.44,106.44,106.07,106.12,34726.0,103.0405,103.0405,102.6823,102.7307,34726.0
2022-10-17 10:55:00,106.14,106.2,106.05,106.17,12795.0,102.7501,102.8082,102.6629,102.7791,12795.0
2022-10-17 11:00:00,106.22,106.34,106.18,106.28,4300.0,102.8275,102.9437,102.7888,102.8856,4300.0
2022-10-17 11:05:00,106.28,106.3,106.12,106.14,20888.0,102.8856,102.905,102.7307,102.7501,20888.0
2022-10-17 11:10:00,106.15,106.33,106.15,106.15,8607.0,102.7598,102.934,102.7598,102.7598,8607.0
2022-10-17 11:15:00,106.17,106.17,106.0,106.06,10915.0,102.7791,102.7791,102.6145,102.6726,10915.0
2022-10-17 11:20:00,106.08,106.33,106.06,106.31,16928.0,102.692,102.934,102.6726,102.9146,16928.0
2022-10-17 11:25:00,106.34,106.53,106.34,106.52,9692.0,102.9437,103.1276,102.9437,103.1179,9692.0
2022-10-17 11:30:00,106.51,106.62,106.47,106.57,20796.0,103.1083,103.2147,103.0695,103.1663,20796.0
2022-10-17 11:35:00,106.58,106.63,106.52,106.63,8737.0,103.176,103.2244,103.1179,103.2244,8737.0
2022-10-17 11:40:00,106.67,106.79,106.62,106.66,11849.0,103.2631,103.3793,103.2147,103.2535,11849.0
2022-10-17 11:45:00,106.63,106.68,106.62,106.67,3971.0,103.2244,103.2728,103.2147,103.2631,3971.0
2022-10-17 11:50:00,106.67,106.85,106.65,106.82,12434.0,103.2631,103.4374,103.2438,103.4084,12434.0
2022-10-17 11:55:00,106.81,106.81,106.68,106.68,6040.0,103.3987,103.3987,103.2728,103.2728,6040.0
2022-10-17 12:00:00,106.7,106.77,106.63,106.64,16979.0,103.2922,103.36,103.2244,103.2341,16979.0
2022-10-17 12:05:00,106.64,106.87,106.63,106.83,23446.0,103.2341,103.4568,103.2244,103.418,23446.0
2022-10-17 12:10:00,106.8,106.8,106.53,106.61,7610.0,103.389,103.389,103.1276,103.2051,7610.0
2022-10-17 12:15:00,106.69,106.69,106.55,106.56,6046.0,103.2825,103.2825,103.147,103.1567,6046.0
2022-10-17 12:20:00,106.54,106.59,106.48,106.56,18510.0,103.1373,103.1857,103.0792,103.1567,18510.0
2022-10-17 12:25:00,106.58,106.69,106.56,106.66,16623.0,103.176,103.2825,103.1567,103.2535,16623.0
2022-10-17 12:30:00,106.67,106.78,106.65,106.78,16086.0,103.2631,103.3696,103.2438,103.3696,16086.0
2022-10-17 12:35:00,106.77,106.8,106.6,106.63,22501.0,103.36,103.389,103.1954,103.2244,22501.0
2022-10-17 12:40:00,106.62,106.62,106.33,106.42,17060.0,103.2147,103.2147,102.934,103.0211,17060.0
2022-10-17 12:45:00,106.44,106.55,106.33,106.51,20327.0,103.0405,103.147,102.934,103.1083,20327.0
2022-10-17 12:50:00,106.46,106.59,106.46,106.58,6380.0,103.0599,103.1857,103.0599,103.176,6380.0
2022-10-17 12:55:00,106.58,106.58,106.46,106.51,11648.0,103.176,103.176,103.0599,103.1083,11648.0
2022-10-17 13:00:00,106.51,106.54,106.34,106.44,9052.0,103.1083,103.1373,102.9437,103.0405,9052.0
2022-10-17 13:05:00,106.46,106.58,106.46,106.55,15498.0,103.0599,103.176,103.0599,103.147,15498.0
2022-10-17 13:10:00,106.54,106.59,106.5,106.54,9158.0,103.1373,103.1857,103.0986,103.1373,9158.0
2022-10-17 13:15:00,106.58,106.66,106.46,106.46,12189.0,103.176,103.2535,103.0599,103.0599,12189.0
2022-10-17 13:20:00,106.48,106.72,106.45,106.7,11437.0,103.0792,103.3116,103.0502,103.2922,11437.0
2022-10-17 13:25:00,106.69,106.69,106.58,106.6,11869.0,103.2825,103.2825,103.176,103.1954,11869.0
2022-10-17 13:30:00,106.63,106.68,106.6,106.66,9340.0,103.2244,103.2728,103.1954,103.2535,9340.0
2022-10-17 13:35:00,106.67,106.73,106.62,106.71,6357.0,103.2631,103.3212,103.2147,103.3019,6357.0
2022-10-17 13:40:00,106.72,106.72,106.64,106.64,10029.0,103.3116,103.3116,103.2341,103.2341,10029.0
2022-10-17 13:45:00,106.62,106.8,106.62,106.79,11486.0,103.2147,103.389,103.2147,103.3793,11486.0
2022-10-17 13:50:00,106.77,106.84,106.75,106.78,7006.0,103.36,103.4277,103.3406,103.3696,7006.0
2022-10-17 13:55:00,106.75,106.8,106.7,106.77,6962.0,103.3406,103.389,103.2922,103.36,6962.0
2022-10-17 14:00:00,106.76,106.9,106.67,106.71,21367.0,103.3503,103.4858,103.2631,103.3019,21367.0
2022-10-17 14:05:00,106.68,106.7,106.62,106.69,7638.0,103.2728,103.2922,103.2147,103.2825,7638.0
2022-10-17 14:10:00,106.66,106.74,106.57,106.63,23576.0,103.2535,103.3309,103.1663,103.2244,23576.0
2022-10-17 14:15:00,106.58,106.62,106.53,106.61,23622.0,103.176,103.2147,103.1276,103.2051,23622.0
2022-10-17 14:20:00,106.6,106.61,106.49,106.52,9839.0,103.1954,103.2051,103.0889,103.1179,9839.0
2022-10-17 14:25:00,106.49,106.54,106.4,106.5,15961.0,103.0889,103.1373,103.0018,103.0986,15961.0
2022-10-17 14:30:00,106.53,106.53,106.41,106.44,16974.0,103.1276,103.1276,103.0115,103.0405,16974.0
2022-10-17 14:35:00,106.45,106.62,106.45,106.6,13132.0,103.0502,103.2147,103.0502,103.1954,13132.0
2022-10-17 14:40:00,106.58,106.7,106.58,106.67,8437.0,103.176,103.2922,103.176,103.2631,8437.0
2022-10-17 14:45:00,106.67,106.71,106.63,106.67,16381.0,103.2631,103.3019,103.2244,103.2631,16381.0
2022-10-17 14:50:00,106.67,106.67,106.57,106.59,9571.0,103.2631,103.2631,103.1663,103.1857,9571.0
2022-10-17 14:55:00,106.56,106.66,106.55,106.58,13200.0,103.1567,103.2535,103.147,103.176,13200.0
2022-10-17 15:00:00,106.54,106.66,106.45,106.51,9428.0,103.1373,103.2535,103.0502,103.1083,9428.0
2022-10-17 15:05:00,106.54,106.6,106.44,106.48,33261.0,103.1373,103.1954,103.0405,103.0792,33261.0
2022-10-17 15:10:00,106.47,106.54,106.41,106.52,21093.0,103.0695,103.1373,103.0115,103.1179,21093.0
2022-10-17 15:15:00,106.51,106.53,106.39,106.5,49307.0,103.1083,103.1276,102.9921,103.0986,49307.0
2022-10-17 15:20:00,106.51,106.61,106.39,106.61,41009.0,103.1083,103.2051,102.9921,103.2051,41009.0
2022-10-17 15:25:00,106.6,106.63,106.54,106.62,47468.0,103.1954,103.2244,103.1373,103.2147,47468.0
2022-10-17 15:30:00,106.62,106.72,106.56,106.67,78112.0,103.2147,103.3116,103.1567,103.2631,78112.0
2022-10-17 15:35:00,106.67,106.68,106.58,106.62,46530.0,103.2631,103.2728,103.176,103.2147,46530.0
2022-10-17 15:40:00,106.59,106.79,106.56,106.75,56786.0,103.1857,103.3793,103.1567,103.3406,56786.0
2022-10-17 15:45:00,106.75,106.77,106.64,106.65,54814.0,103.3406,103.36,103.2341,103.2438,54814.0
2022-10-17 15:50:00,106.65,106.78,106.65,106.75,64463.0,103.2438,103.3696,103.2438,103.3406,64463.0
2022-10-17 15:55:00,106.73,106.73,106.45,106.55,42031.0,103.3212,103.3212,103.0502,103.147,42031.0
2022-10-18 09:30:00,108.9,108.94,108.7,108.7,7016.0,105.4219,105.4606,105.2283,105.2283,7016.0
2022-10-18 09:35:00,108.9,108.92,108.75,108.81,10812.0,105.4219,105.4413,105.2767,105.3348,10812.0
2022-10-18 09:40:00,108.81,108.87,108.63,108.69,23046.0,105.3348,105.3929,105.1605,105.2186,23046.0
2022-10-18 09:45:00,108.7,108.7,108.42,108.63,21979.0,105.2283,105.2283,104.9573,105.1605,21979.0
2022-10-18 09:50:00,108.67,108.7,108.13,108.14,17829.0,105.1993,105.2283,104.6765,104.6862,17829.0
2022-10-18 09:55:00,108.2,108.45,108.2,108.28,13576.0,104.7443,104.9863,104.7443,104.8217,13576.0
2022-10-18 10:00:00,108.31,108.52,108.3,108.48,16490.0,104.8508,105.0541,104.8411,105.0153,16490.0
2022-10-18 10:05:00,108.51,108.65,108.39,108.61,8379.0,105.0444,105.1799,104.9282,105.1412,8379.0
2022-10-18 10:10:00,108.61,108.66,108.59,108.61,3980.0,105.1412,105.1896,105.1218,105.1412,3980.0
2022-10-18 10:15:00,108.53,108.63,108.34,108.41,28394.0,105.0637,105.1605,104.8798,104.9476,28394.0
2022-10-18 10:20:00,108.45,108.45,108.11,108.14,23073.0,104.9863,104.9863,104.6572,104.6862,23073.0
2022-10-18 10:25:00,108.13,108.21,107.95,107.95,21428.0,104.6765,104.754,104.5023,104.5023,21428.0
2022-10-18 10:30:00,107.97,107.98,107.87,107.91,18254.0,104.5216,104.5313,104.4248,104.4635,18254.0
2022-10-18 10:35:00,107.96,107.98,107.66,107.73,23829.0,104.5119,104.5313,104.2215,104.2893,23829.0
2022-10-18 10:40:00,107.73,107.98,107.72,107.98,10431.0,104.2893,104.5313,104.2796,104.5313,10431.0
2022-10-18 10:45:00,107.95,108.19,107.9,108.13,13133.0,104.5023,104.7346,104.4539,104.6765,13133.0
2022-10-18 10:50:00,108.09,108.13,107.97,108.04,8554.0,104.6378,104.6765,104.5216,104.5894,8554.0
2022-10-18 10:55:00,108.05,108.05,107.93,107.93,9943.0,104.5991,104.5991,104.4829,104.4829,9943.0
2022-10-18 11:00:00,107.92,108.02,107.81,108.02,10724.0,104.4732,104.57,104.3667,104.57,10724.0
2022-10-18 11:05:00,107.98,108.03,107.65,107.69,20424.0,104.5313,104.5797,104.2118,104.2506,20424.0
2022-10-18 11:10:00,107.68,107.72,107.29,107.36,25725.0,104.2409,104.2796,103.8633,103.9311,25725.0
2022-10-18 11:15:00,107.3,107.43,107.25,107.27,13311.0,103.873,103.9989,103.8246,103.844,13311.0
2022-10-18 11:20:00,107.29,107.32,106.98,107.06,13140.0,103.8633,103.8924,103.5632,103.6407,13140.0
2022-10-18 11:25:00,107.0,107.15,106.97,107.08,10214.0,103.5826,103.7278,103.5536,103.6601,10214.0
2022-10-18 11:30:00,107.12,107.12,106.93,107.04,10338.0,103.6988,103.6988,103.5148,103.6213,10338.0
2022-10-18 11:35:00,107.04,107.05,106.72,106.88,11909.0,103.6213,103.631,103.3116,103.4664,11909.0
2022-10-18 11:40:00,106.91,106.99,106.76,106.98,18845.0,103.4955,103.5729,103.3503,103.5632,18845.0
2022-10-18 11:45:00,106.99,107.18,106.94,107.18,5362.0,103.5729,103.7569,103.5245,103.7569,5362.0
2022-10-18 11:50:00,107.15,107.29,107.15,107.27,9275.0,103.7278,103.8633,103.7278,103.844,9275.0
2022-10-18 11:55:00,107.22,107.28,107.13,107.28,8199.0,103.7956,103.8537,103.7085,103.8537,8199.0
2022-10-18 12:00:00,107.25,107.29,107.22,107.29,11657.0,103.8246,103.8633,103.7956,103.8633,11657.0
2022-10-18 12:05:00,107.28,107.52,107.07,107.5,47382.0,103.8537,104.086,103.6504,104.0666,47382.0
2022-10-18 12:10:00,107.49,107.66,107.49,107.59,11618.0,104.057,104.2215,104.057,104.1538,11618.0
2022-10-18 12:15:00,107.57,107.69,107.46,107.61,14808.0,104.1344,104.2506,104.0279,104.1731,14808.0
2022-10-18 12:20:00,107.6,107.6,107.36,107.36,9316.0,104.1634,104.1634,103.9311,103.9311,9316.0
2022-10-18 12:25:00,107.37,107.44,107.28,107.44,10134.0,103.9408,104.0086,103.8537,104.0086,10134.0
2022-10-18 12:30:00,107.41,107.52,107.34,107.49,6695.0,103.9795,104.086,103.9117,104.057,6695.0
2022-10-18 12:35:00,107.52,107.79,107.52,107.75,50943.0,104.086,104.3474,104.086,104.3087,50943.0
2022-10-18 12:40:00,107.74,107.87,107.71,107.72,20919.0,104.299,104.4248,104.2699,104.2796,20919.0
2022-10-18 12:45:00,107.72,107.72,107.58,107.65,18718.0,104.2796,104.2796,104.1441,104.2118,18718.0
2022-10-18 12:50:00,107.66,107.84,107.65,107.82,13629.0,104.2215,104.3958,104.2118,104.3764,13629.0
2022-10-18 12:55:00,107.8,107.83,107.57,107.57,11071.0,104.3571,104.3861,104.1344,104.1344,11071.0
2022-10-18 13:00:00,107.58,107.63,107.21,107.24,38146.0,104.1441,104.1925,103.7859,103.8149,38146.0
2022-10-18 13:05:00,107.26,107.51,107.25,107.4,24086.0,103.8343,104.0763,103.8246,103.9698,24086.0
2022-10-18 13:10:00,107.41,107.66,107.37,107.66,13172.0,103.9795,104.2215,103.9408,104.2215,13172.0
2022-10-18 13:15:00,107.65,107.66,107.58,107.63,7397.0,104.2118,104.2215,104.1441,104.1925,7397.0
2022-10-18 13:20:00,107.63,107.71,107.51,107.65,12903.0,104.1925,104.2699,104.0763,104.2118,12903.0
2022-10-18 13:25:00,107.66,107.82,107.65,107.78,8875.0,104.2215,104.3764,104.2118,104.3377,8875.0
2022-10-18 13:30:00,107.77,108.05,107.74,108.05,23092.0,104.328,104.5991,104.299,104.5991,23092.0
2022-10-18 13:35:00,108.04,108.06,107.93,107.94,6873.0,104.5894,104.6088,104.4829,104.4926,6873.0
2022-10-18 13:40:00,107.96,108.01,107.89,107.95,12193.0,104.5119,104.5604,104.4442,104.5023,12193.0
2022-10-18 13:45:00,107.94,107.99,107.82,107.99,14720.0,104.4926,104.541,104.3764,104.541,14720.0
2022-10-18 13:50:00,107.98,108.04,107.92,108.02,14827.0,104.5313,104.5894,104.4732,104.57,14827.0
2022-10-18 13:55:00,108.05,108.15,107.95,108.05,10167.0,104.5991,104.6959,104.5023,104.5991,10167.0
2022-10-18 14:00:00,108.04,108.08,107.86,107.86,11883.0,104.5894,104.6281,104.4151,104.4151,11883.0
2022-10-18 14:05:00,107.89,108.01,107.82,107.87,5706.0,104.4442,104.5604,104.3764,104.4248,5706.0
2022-10-18 14:10:00,107.94,107.96,107.89,107.93,20176.0,104.4926,104.5119,104.4442,104.4829,20176.0
2022-10-18 14:15:00,107.91,107.95,107.81,107.83,10721.0,104.4635,104.5023,104.3667,104.3861,10721.0
2022-10-18 14:20:00,107.84,107.97,107.79,107.96,8785.0,104.3958,104.5216,104.3474,104.5119,8785.0
2022-10-18 14:25:00,107.96,108.07,107.86,108.04,18871.0,104.5119,104.6184,104.4151,104.5894,18871.0
2022-10-18 14:30:00,108.03,108.05,107.92,107.96,7283.0,104.5797,104.5991,104.4732,104.5119,7283.0
2022-10-18 14:35:00,107.96,108.0,107.52,107.57,56671.0,104.5119,104.5507,104.086,104.1344,56671.0
2022-10-18 14:40:00,107.59,107.6,107.18,107.21,68417.0,104.1538,104.1634,103.7569,103.7859,68417.0
2022-10-18 14:45:00,107.22,107.29,106.96,107.17,73547.0,103.7956,103.8633,103.5439,103.7472,73547.0
2022-10-18 14:50:00,107.13,107.28,107.03,107.27,22888.0,103.7085,103.8537,103.6116,103.844,22888.0
2022-10-18 14:55:00,107.23,107.37,107.22,107.36,12092.0,103.8053,103.9408,103.7956,103.9311,12092.0
2022-10-18 15:00:00,107.3,107.31,107.06,107.17,18555.0,103.873,103.8827,103.6407,103.7472,18555.0
2022-10-18 15:05:00,107.16,107.31,107.13,107.18,17983.0,103.7375,103.8827,103.7085,103.7569,17983.0
2022-10-18 15:10:00,107.23,107.27,107.07,107.1,11585.0,103.8053,103.844,103.6504,103.6794,11585.0
2022-10-18 15:15:00,107.14,107.24,107.04,107.18,46271.0,103.7181,103.8149,103.6213,103.7569,46271.0
2022-10-18 15:20:00,107.2,107.36,107.12,107.36,10561.0,103.7762,103.9311,103.6988,103.9311,10561.0
2022-10-18 15:25:00,107.34,107.38,107.24,107.36,10334.0,103.9117,103.9505,103.8149,103.9311,10334.0
2022-10-18 15:30:00,107.34,107.75,107.34,107.7,15628.0,103.9117,104.3087,103.9117,104.2603,15628.0
2022-10-18 15:35:00,107.71,107.71,107.5,107.59,14618.0,104.2699,104.2699,104.0666,104.1538,14618.0
2022-10-18 15:40:00,107.61,107.75,107.6,107.7,23940.0,104.1731,104.3087,104.1634,104.2603,23940.0
2022-10-18 15:45:00,107.7,107.7,107.58,107.68,11757.0,104.2603,104.2603,104.1441,104.2409,11757.0
2022-10-18 15:50:00,107.65,107.84,107.6,107.63,30169.0,104.2118,104.3958,104.1634,104.1925,30169.0
2022-10-18 15:55:00,107.62,107.81,107.52,107.81,21794.0,104.1828,104.3667,104.086,104.3667,21794.0
2022-10-19 09:30:00,107.2,107.66,107.09,107.66,19419.0,103.7762,104.2215,103.6697,104.2215,19419.0
2022-10-19 09:35:00,107.69,107.75,107.46,107.49,6670.0,104.2506,104.3087,104.0279,104.057,6670.0
2022-10-19 09:40:00,107.52,107.52,107.07,107.18,13789.0,104.086,104.086,103.6504,103.7569,13789.0
2022-10-19 09:45:00,107.16,107.21,106.82,106.82,6804.0,103.7375,103.7859,103.4084,103.4084,6804.0
2022-10-19 09:50:00,106.87,107.2,106.86,107.12,10144.0,103.4568,103.7762,103.4471,103.6988,10144.0
2022-10-19 09:55:00,107.12,107.2,106.91,106.96,8194.0,103.6988,103.7762,103.4955,103.5439,8194.0
2022-10-19 10:00:00,106.95,107.06,106.85,107.04,8332.0,103.5342,103.6407,103.4374,103.6213,8332.0
2022-10-19 10:05:00,107.05,107.24,107.05,107.06,6813.0,103.631,103.8149,103.631,103.6407,6813.0
2022-10-19 10:10:00,107.21,107.37,107.02,107.37,6295.0,103.7859,103.9408,103.602,103.9408,6295.0
2022-10-19 10:15:00,107.39,107.59,107.37,107.47,6604.0,103.9602,104.1538,103.9408,104.0376,6604.0
2022-10-19 10:20:00,107.51,107.86,107.51,107.81,21546.0,104.0763,104.4151,104.0763,104.3667,21546.0
2022-10-19 10:25:00,107.82,107.91,107.7,107.83,13690.0,104.3764,104.4635,104.2603,104.3861,13690.0
2022-10-19 10:30:00,107.86,107.88,107.65,107.66,12849.0,104.4151,104.4345,104.2118,104.2215,12849.0
2022-10-19 10:35:00,107.67,107.7,107.6,107.68,6925.0,104.2312,104.2603,104.1634,104.2409,6925.0
2022-10-19 10:40:00,107.72,107.72,107.43,107.53,7371.0,104.2796,104.2796,103.9989,104.0957,7371.0
2022-10-19 10:45:00,107.55,107.6,107.4,107.4,8640.0,104.115,104.1634,103.9698,103.9698,8640.0
2022-10-19 10:50:00,107.45,107.46,107.3,107.3,3600.0,104.0182,104.0279,103.873,103.873,3600.0
2022-10-19 10:55:00,107.27,107.27,107.12,107.2,3511.0,103.844,103.844,103.6988,103.7762,3511.0
2022-10-19 11:00:00,107.21,107.28,107.11,107.13,12018.0,103.7859,103.8537,103.6891,103.7085,12018.0
2022-10-19 11:05:00,107.21,107.35,107.19,107.3,4570.0,103.7859,103.9214,103.7665,103.873,4570.0
2022-10-19 11:10:00,107.28,107.48,107.28,107.37,7190.0,103.8537,104.0473,103.8537,103.9408,7190.0
2022-10-19 11:15:00,107.37,107.53,107.37,107.49,7443.0,103.9408,104.0957,103.9408,104.057,7443.0
2022-10-19 11:20:00,107.49,107.54,107.32,107.32,20691.0,104.057,104.1054,103.8924,103.8924,20691.0
2022-10-19 11:25:00,107.26,107.26,107.15,107.21,21574.0,103.8343,103.8343,103.7278,103.7859,21574.0
2022-10-19 11:30:00,107.19,107.29,107.08,107.2,13040.0,103.7665,103.8633,103.6601,103.7762,13040.0
2022-10-19 11:35:00,107.11,107.31,107.0,107.31,8099.0,103.6891,103.8827,103.5826,103.8827,8099.0
2022-10-19 11:40:00,107.31,107.34,107.17,107.21,8349.0,103.8827,103.9117,103.7472,103.7859,8349.0
2022-10-19 11:45:00,107.23,107.39,107.23,107.37,5953.0,103.8053,103.9602,103.8053,103.9408,5953.0
2022-10-19 11:50:00,107.37,107.53,107.32,107.47,10165.0,103.9408,104.0957,103.8924,104.0376,10165.0
2022-10-19 11:55:00,107.46,107.49,107.33,107.33,29079.0,104.0279,104.057,103.9021,103.9021,29079.0
2022-10-19 12:00:00,107.33,107.35,107.14,107.15,14916.0,103.9021,103.9214,103.7181,103.7278,14916.0
2022-10-19 12:05:00,107.13,107.13,106.95,106.97,9770.0,103.7085,103.7085,103.5342,103.5536,9770.0
2022-10-19 12:10:00,106.97,107.06,106.91,106.99,10108.0,103.5536,103.6407,103.4955,103.5729,10108.0
2022-10-19 12:15:00,106.98,107.04,106.93,107.02,89684.0,103.5632,103.6213,103.5148,103.602,89684.0
2022-10-19 12:20:00,107.02,107.04,106.94,106.94,9918.0,103.602,103.6213,103.5245,103.5245,9918.0
2022-10-19 12:25:00,106.94,106.94,106.75,106.8,6636.0,103.5245,103.5245,103.3406,103.389,6636.0
2022-10-19 12:30:00,106.78,106.93,106.77,106.89,9439.0,103.3696,103.5148,103.36,103.4761,9439.0
2022-10-19 12:35:00,106.93,106.97,106.82,106.82,9087.0,103.5148,103.5536,103.4084,103.4084,9087.0
2022-10-19 12:40:00,106.82,106.82,106.59,106.6,23866.0,103.4084,103.4084,103.1857,103.1954,23866.0
2022-10-19 12:45:00,106.61,106.61,106.39,106.42,14149.0,103.2051,103.2051,102.9921,103.0211,14149.0
2022-10-19 12:50:00,106.46,106.56,106.46,106.53,4834.0,103.0599,103.1567,103.0599,103.1276,4834.0
2022-10-19 12:55:00,106.54,106.54,106.43,106.51,11297.0,103.1373,103.1373,103.0308,103.1083,11297.0
2022-10-19 13:00:00,106.49,106.59,106.09,106.14,27172.0,103.0889,103.1857,102.7017,102.7501,27172.0
2022-10-19 13:05:00,106.11,106.22,106.0,106.19,13941.0,102.721,102.8275,102.6145,102.7985,13941.0
2022-10-19 13:10:00,106.15,106.25,106.15,106.2,5297.0,102.7598,102.8566,102.7598,102.8082,5297.0
2022-10-19 13:15:00,106.19,106.26,106.17,106.22,19742.0,102.7985,102.8662,102.7791,102.8275,19742.0
2022-10-19 13:20:00,106.26,106.35,106.26,106.31,9460.0,102.8662,102.9534,102.8662,102.9146,9460.0
2022-10-19 13:25:00,106.3,106.46,106.3,106.35,14545.0,102.905,103.0599,102.905,102.9534,14545.0
2022-10-19 13:30:00,106.33,106.42,106.29,106.35,67864.0,102.934,103.0211,102.8953,102.9534,67864.0
2022-10-19 13:35:00,106.39,106.39,106.22,106.23,41372.0,102.9921,102.9921,102.8275,102.8372,41372.0
2022-10-19 13:40:00,106.24,106.39,106.22,106.37,13651.0,102.8469,102.9921,102.8275,102.9727,13651.0
2022-10-19 13:45:00,106.41,106.41,106.22,106.23,6943.0,103.0115,103.0115,102.8275,102.8372,6943.0
2022-10-19 13:50:00,106.23,106.34,106.18,106.34,10072.0,102.8372,102.9437,102.7888,102.9437,10072.0
2022-10-19 13:55:00,106.37,106.38,106.25,106.38,9744.0,102.9727,102.9824,102.8566,102.9824,9744.0
2022-10-19 14:00:00,106.39,106.61,106.31,106.53,14553.0,102.9921,103.2051,102.9146,103.1276,14553.0
2022-10-19 14:05:00,106.56,106.74,106.51,106.67,13726.0,103.1567,103.3309,103.1083,103.2631,13726.0
2022-10-19 14:10:00,106.62,106.73,106.6,106.73,7240.0,103.2147,103.3212,103.1954,103.3212,7240.0
2022-10-19 14:15:00,106.74,106.88,106.71,106.72,105326.0,103.3309,103.4664,103.3019,103.3116,105326.0
2022-10-19 14:20:00,106.72,106.73,106.63,106.68,16531.0,103.3116,103.3212,103.2244,103.2728,16531.0
2022-10-19 14:25:00,106.69,106.78,106.65,106.76,15213.0,103.2825,103.3696,103.2438,103.3503,15213.0
2022-10-19 14:30:00,106.74,106.8,106.68,106.76,12643.0,103.3309,103.389,103.2728,103.3503,12643.0
2022-10-19 14:35:00,106.77,106.77,106.64,106.65,18771.0,103.36,103.36,103.2341,103.2438,18771.0
2022-10-19 14:40:00,106.65,106.7,106.55,106.55,15639.0,103.2438,103.2922,103.147,103.147,15639.0
2022-10-19 14:45:00,106.58,106.59,106.48,106.51,12797.0,103.176,103.1857,103.0792,103.1083,12797.0
2022-10-19 14:50:00,106.5,106.51,106.46,106.48,8497.0,103.0986,103.1083,103.0599,103.0792,8497.0
2022-10-19 14:55:00,106.47,106.53,106.44,106.47,15939.0,103.0695,103.1276,103.0405,103.0695,15939.0
2022-10-19 15:00:00,106.49,106.64,106.44,106.49,17578.0,103.0889,103.2341,103.0405,103.0889,17578.0
2022-10-19 15:05:00,106.49,106.64,106.43,106.6,37447.0,103.0889,103.2341,103.0308,103.1954,37447.0
2022-10-19 15:10:00,106.66,106.73,106.62,106.66,27619.0,103.2535,103.3212,103.2147,103.2535,27619.0
2022-10-19 15:15:00,106.65,106.91,106.65,106.85,12840.0,103.2438,103.4955,103.2438,103.4374,12840.0
2022-10-19 15:20:00,106.86,106.88,106.7,106.7,4647.0,103.4471,103.4664,103.2922,103.2922,4647.0
2022-10-19 15:25:00,106.7,106.75,106.56,106.61,12364.0,103.2922,103.3406,103.1567,103.2051,12364.0
2022-10-19 15:30:00,106.64,106.69,106.56,106.69,17916.0,103.2341,103.2825,103.1567,103.2825,17916.0
2022-10-19 15:35:00,106.68,106.73,106.61,106.62,17347.0,103.2728,103.3212,103.2051,103.2147,17347.0
2022-10-19 15:40:00,106.62,106.74,106.59,106.65,16347.0,103.2147,103.3309,103.1857,103.2438,16347.0
2022-10-19 15:45:00,106.62,106.71,106.52,106.61,11189.0,103.2147,103.3019,103.1179,103.2051,11189.0
2022-10-19 15:50:00,106.59,106.79,106.53,106.79,14147.0,103.1857,103.3793,103.1276,103.3793,14147.0
2022-10-19 15:55:00,106.75,106.88,106.72,106.86,16009.0,103.3406,103.4664,103.3116,103.4471,16009.0
2022-10-20 09:30:00,106.94,107.12,106.84,106.98,26538.0,103.5245,103.6988,103.4277,103.5632,26538.0
2022-10-20 09:35:00,106.88,106.9,106.66,106.76,2700.0,103.4664,103.4858,103.2535,103.3503,2700.0
2022-10-20 09:40:00,106.74,107.0,106.63,106.99,15374.0,103.3309,103.5826,103.2244,103.5729,15374.0
2022-10-20 09:45:00,107.01,107.23,107.01,107.1,10439.0,103.5923,103.8053,103.5923,103.6794,10439.0
2022-10-20 09:50:00,107.18,107.43,107.16,107.32,7027.0,103.7569,103.9989,103.7375,103.8924,7027.0
2022-10-20 09:55:00,107.36,107.4,107.2,107.21,7162.0,103.9311,103.9698,103.7762,103.7859,7162.0
2022-10-20 10:00:00,107.22,107.66,107.19,107.64,9748.0,103.7956,104.2215,103.7665,104.2022,9748.0
2022-10-20 10:05:00,107.63,107.98,107.63,107.94,12483.0,104.1925,104.5313,104.1925,104.4926,12483.0
2022-10-20 10:10:00,107.95,108.03,107.83,107.83,4815.0,104.5023,104.5797,104.3861,104.3861,4815.0
2022-10-20 10:15:00,107.85,108.21,107.85,108.16,5823.0,104.4055,104.754,104.4055,104.7056,5823.0
2022-10-20 10:20:00,108.19,108.27,108.15,108.22,4546.0,104.7346,104.812,104.6959,104.7636,4546.0
2022-10-20 10:25:00,108.17,108.2,108.03,108.18,7071.0,104.7152,104.7443,104.5797,104.7249,7071.0
2022-10-20 10:30:00,108.26,108.27,107.85,107.9,7801.0,104.8024,104.812,104.4055,104.4539,7801.0
2022-10-20 10:35:00,107.88,107.96,107.86,107.92,4315.0,104.4345,104.5119,104.4151,104.4732,4315.0
2022-10-20 10:40:00,107.92,107.92,107.76,107.87,2563.0,104.4732,104.4732,104.3183,104.4248,2563.0
2022-10-20 10:45:00,107.87,107.98,107.85,107.92,5732.0,104.4248,104.5313,104.4055,104.4732,5732.0
2022-10-20 10:50:00,107.93,108.01,107.88,107.88,6238.0,104.4829,104.5604,104.4345,104.4345,6238.0
2022-10-20 10:55:00,107.87,108.13,107.87,108.12,8167.0,104.4248,104.6765,104.4248,104.6668,8167.0
2022-10-20 11:00:00,108.15,108.16,107.92,107.93,13935.0,104.6959,104.7056,104.4732,104.4829,13935.0
2022-10-20 11:05:00,107.91,108.01,107.91,108.01,19314.0,104.4635,104.5604,104.4635,104.5604,19314.0
2022-10-20 11:10:00,107.97,108.09,107.97,108.06,16953.0,104.5216,104.6378,104.5216,104.6088,16953.0
2022-10-20 11:15:00,108.02,108.02,107.76,107.76,13364.0,104.57,104.57,104.3183,104.3183,13364.0
2022-10-20 11:20:00,107.81,107.86,107.75,107.81,12136.0,104.3667,104.4151,104.3087,104.3667,12136.0
2022-10-20 11:25:00,107.82,107.82,107.45,107.57,16073.0,104.3764,104.3764,104.0182,104.1344,16073.0
2022-10-20 11:30:00,107.58,107.73,107.56,107.65,11362.0,104.1441,104.2893,104.1247,104.2118,11362.0
2022-10-20 11:35:00,107.63,107.87,107.63,107.84,8350.0,104.1925,104.4248,104.1925,104.3958,8350.0
2022-10-20 11:40:00,107.83,107.9,107.77,107.78,7114.0,104.3861,104.4539,104.328,104.3377,7114.0
2022-10-20 11:45:00,107.8,107.8,107.7,107.76,4130.0,104.3571,104.3571,104.2603,104.3183,4130.0
2022-10-20 11:50:00,107.74,107.83,107.74,107.76,13449.0,104.299,104.3861,104.299,104.3183,13449.0
2022-10-20 11:55:00,107.68,107.72,107.48,107.49,6438.0,104.2409,104.2796,104.0473,104.057,6438.0
2022-10-20 12:00:00,107.48,107.5,107.23,107.27,8247.0,104.0473,104.0666,103.8053,103.844,8247.0
2022-10-20 12:05:00,107.25,107.3,107.0,107.04,12771.0,103.8246,103.873,103.5826,103.6213,12771.0
2022-10-20 12:10:00,107.01,107.08,106.95,107.0,3946.0,103.5923,103.6601,103.5342,103.5826,3946.0
2022-10-20 12:15:00,107.03,107.16,107.03,107.12,17360.0,103.6116,103.7375,103.6116,103.6988,17360.0
2022-10-20 12:20:00,107.08,107.08,106.83,106.9,6609.0,103.6601,103.6601,103.418,103.4858,6609.0
2022-10-20 12:25:00,106.88,106.88,106.73,106.81,4012.0,103.4664,103.4664,103.3212,103.3987,4012.0
2022-10-20 12:30:00,106.78,106.9,106.75,106.82,4254.0,103.3696,103.4858,103.3406,103.4084,4254.0
2022-10-20 12:35:00,106.77,106.81,106.7,106.76,25258.0,103.36,103.3987,103.2922,103.3503,25258.0
2022-10-20 12:40:00,106.73,106.8,106.68,106.68,114463.0,103.3212,103.389,103.2728,103.2728,114463.0
2022-10-20 12:45:00,106.69,106.69,106.5,106.62,7829.0,103.2825,103.2825,103.0986,103.2147,7829.0
2022-10-20 12:50:00,106.64,106.65,106.54,106.58,5289.0,103.2341,103.2438,103.1373,103.176,5289.0
2022-10-20 12:55:00,106.6,106.72,106.55,106.72,10400.0,103.1954,103.3116,103.147,103.3116,10400.0
2022-10-20 13:00:00,106.71,106.75,106.61,106.72,12643.0,103.3019,103.3406,103.2051,103.3116,12643.0
2022-10-20 13:05:00,106.72,106.72,106.26,106.35,20431.0,103.3116,103.3116,102.8662,102.9534,20431.0
2022-10-20 13:10:00,106.29,106.53,106.29,106.42,4903.0,102.8953,103.1276,102.8953,103.0211,4903.0
2022-10-20 13:15:00,106.42,106.48,106.34,106.39,15681.0,103.0211,103.0792,102.9437,102.9921,15681.0
2022-10-20 13:20:00,106.34,106.57,106.32,106.41,27284.0,102.9437,103.1663,102.9243,103.0115,27284.0
2022-10-20 13:25:00,106.48,106.52,106.45,106.46,5905.0,103.0792,103.1179,103.0502,103.0599,5905.0
2022-10-20 13:30:00,106.49,106.49,106.36,106.39,14988.0,103.0889,103.0889,102.963,102.9921,14988.0
2022-10-20 13:35:00,106.4,106.49,106.39,106.41,7517.0,103.0018,103.0889,102.9921,103.0115,7517.0
2022-10-20 13:40:00,106.41,106.46,106.26,106.39,10762.0,103.0115,103.0599,102.8662,102.9921,10762.0
2022-10-20 13:45:00,106.34,106.36,106.07,106.1,32144.0,102.9437,102.963,102.6823,102.7114,32144.0
2022-10-20 13:50:00,106.06,106.13,106.0,106.12,11158.0,102.6726,102.7404,102.6145,102.7307,11158.0
2022-10-20 13:55:00,106.12,106.22,106.04,106.21,15880.0,102.7307,102.8275,102.6533,102.8178,15880.0
2022-10-20 14:00:00,106.19,106.23,106.07,106.11,9043.0,102.7985,102.8372,102.6823,102.721,9043.0
2022-10-20 14:05:00,106.1,106.13,105.92,105.97,30403.0,102.7114,102.7404,102.5371,102.5855,30403.0
2022-10-20 14:10:00,105.99,105.99,105.87,105.9,10085.0,102.6049,102.6049,102.4887,102.5177,10085.0
2022-10-20 14:15:00,105.88,106.0,105.86,105.95,14678.0,102.4984,102.6145,102.479,102.5661,14678.0
2022-10-20 14:20:00,105.97,106.0,105.86,105.86,3797.0,102.5855,102.6145,102.479,102.479,3797.0
2022-10-20 14:25:00,105.91,105.94,105.85,105.88,15683.0,102.5274,102.5565,102.4693,102.4984,15683.0
2022-10-20 14:30:00,105.85,106.1,105.82,106.1,24250.0,102.4693,102.7114,102.4403,102.7114,24250.0
2022-10-20 14:35:00,106.08,106.11,105.97,106.02,19346.0,102.692,102.721,102.5855,102.6339,19346.0
2022-10-20 14:40:00,106.0,106.03,105.83,105.83,7467.0,102.6145,102.6436,102.45,102.45,7467.0
2022-10-20 14:45:00,105.85,106.0,105.81,105.95,13377.0,102.4693,102.6145,102.4306,102.5661,13377.0
2022-10-20 14:50:00,105.9,106.13,105.88,106.12,12882.0,102.5177,102.7404,102.4984,102.7307,12882.0
2022-10-20 14:55:00,106.11,106.26,106.1,106.11,51522.0,102.721,102.8662,102.7114,102.721,51522.0
2022-10-20 15:00:00,106.12,106.21,106.09,106.09,7341.0,102.7307,102.8178,102.7017,102.7017,7341.0
2022-10-20 15:05:00,106.13,106.38,106.12,106.32,16972.0,102.7404,102.9824,102.7307,102.9243,16972.0
2022-10-20 15:10:00,106.34,106.34,106.18,106.25,4825.0,102.9437,102.9437,102.7888,102.8566,4825.0
2022-10-20 15:15:00,106.25,106.26,106.08,106.08,134956.0,102.8566,102.8662,102.692,102.692,134956.0
2022-10-20 15:20:00,106.09,106.1,105.96,106.02,21380.0,102.7017,102.7114,102.5758,102.6339,21380.0
2022-10-20 15:25:00,106.03,106.08,105.92,106.01,7838.0,102.6436,102.692,102.5371,102.6242,7838.0
2022-10-20 15:30:00,106.01,106.02,105.83,105.84,13254.0,102.6242,102.6339,102.45,102.4597,13254.0
2022-10-20 15:35:00,105.87,106.02,105.81,105.86,138007.0,102.4887,102.6339,102.4306,102.479,138007.0
2022-10-20 15:40:00,105.9,106.12,105.86,106.11,11599.0,102.5177,102.7307,102.479,102.721,11599.0
2022-10-20 15:45:00,106.1,106.17,105.98,106.14,13749.0,102.7114,102.7791,102.5952,102.7501,13749.0
2022-10-20 15:50:00,106.17,106.33,106.08,106.27,48693.0,102.7791,102.934,102.692,102.8759,48693.0
2022-10-20 15:55:00,106.3,106.3,106.07,106.1,16935.0,102.905,102.905,102.6823,102.7114,16935.0
2022-10-21 09:30:00,105.86,106.2,105.67,105.84,23123.0,102.479,102.8082,102.2951,102.4597,23123.0
2022-10-21 09:35:00,105.83,106.14,105.72,106.04,12813.0,102.45,102.7501,102.3435,102.6533,12813.0
2022-10-21 09:40:00,105.92,106.41,105.76,106.41,18713.0,102.5371,103.0115,102.3822,103.0115,18713.0
2022-10-21 09:45:00,106.39,106.84,106.35,106.64,18275.0,102.9921,103.4277,102.9534,103.2341,18275.0
2022-10-21 09:50:00,106.58,106.98,106.44,106.93,9912.0,103.176,103.5632,103.0405,103.5148,9912.0
2022-10-21 09:55:00,106.9,107.21,106.81,107.19,21752.0,103.4858,103.7859,103.3987,103.7665,21752.0
2022-10-21 10:00:00,107.31,107.35,107.16,107.29,10000.0,103.8827,103.9214,103.7375,103.8633,10000.0
2022-10-21 10:05:00,107.27,107.73,107.24,107.56,29275.0,103.844,104.2893,103.8149,104.1247,29275.0
2022-10-21 10:10:00,107.56,107.59,107.39,107.51,33594.0,104.1247,104.1538,103.9602,104.0763,33594.0
2022-10-21 10:15:00,107.54,107.56,107.33,107.37,16294.0,104.1054,104.1247,103.9021,103.9408,16294.0
2022-10-21 10:20:00,107.44,107.44,106.92,106.92,15074.0,104.0086,104.0086,103.5052,103.5052,15074.0
2022-10-21 10:25:00,106.89,106.91,106.65,106.66,8512.0,103.4761,103.4955,103.2438,103.2535,8512.0
2022-10-21 10:30:00,106.73,106.89,106.54,106.59,8827.0,103.3212,103.4761,103.1373,103.1857,8827.0
2022-10-21 10:35:00,106.58,106.62,106.34,106.51,9289.0,103.176,103.2147,102.9437,103.1083,9289.0
2022-10-21 10:40:00,106.56,106.77,106.47,106.63,18458.0,103.1567,103.36,103.0695,103.2244,18458.0
2022-10-21 10:45:00,106.61,106.87,106.57,106.87,23717.0,103.2051,103.4568,103.1663,103.4568,23717.0
2022-10-21 10:50:00,106.88,106.96,106.79,106.82,18861.0,103.4664,103.5439,103.3793,103.4084,18861.0
2022-10-21 10:55:00,106.76,106.82,106.37,106.42,4525.0,103.3503,103.4084,102.9727,103.0211,4525.0
2022-10-21 11:00:00,106.46,106.46,106.17,106.28,11307.0,103.0599,103.0599,102.7791,102.8856,11307.0
2022-10-21 11:05:00,106.34,106.42,106.23,106.39,7089.0,102.9437,103.0211,102.8372,102.9921,7089.0
2022-10-21 11:10:00,106.43,106.62,106.43,106.52,17598.0,103.0308,103.2147,103.0308,103.1179,17598.0
2022-10-21 11:15:00,106.47,106.61,106.41,106.42,6130.0,103.0695,103.2051,103.0115,103.0211,6130.0
2022-10-21 11:20:00,106.3,106.68,106.3,106.53,18366.0,102.905,103.2728,102.905,103.1276,18366.0
2022-10-21 11:25:00,106.57,106.81,106.57,106.78,18561.0,103.1663,103.3987,103.1663,103.3696,18561.0
2022-10-21 11:30:00,106.78,107.14,106.74,107.06,16618.0,103.3696,103.7181,103.3309,103.6407,16618.0
2022-10-21 11:35:00,107.05,107.05,106.73,106.77,7227.0,103.631,103.631,103.3212,103.36,7227.0
2022-10-21 11:40:00,106.77,107.27,106.74,107.22,11580.0,103.36,103.844,103.3309,103.7956,11580.0
2022-10-21 11:45:00,107.2,107.3,107.04,107.24,26447.0,103.7762,103.873,103.6213,103.8149,26447.0
2022-10-21 11:50:00,107.31,107.39,107.19,107.26,18180.0,103.8827,103.9602,103.7665,103.8343,18180.0
2022-10-21 11:55:00,107.25,107.42,107.17,107.37,5967.0,103.8246,103.9892,103.7472,103.9408,5967.0
2022-10-21 12:00:00,107.51,107.75,107.51,107.69,20832.0,104.0763,104.3087,104.0763,104.2506,20832.0
2022-10-21 12:05:00,107.66,107.66,107.48,107.61,16190.0,104.2215,104.2215,104.0473,104.1731,16190.0
2022-10-21 12:10:00,107.52,107.55,107.33,107.54,12170.0,104.086,104.115,103.9021,104.1054,12170.0
2022-10-21 12:15:00,107.54,107.55,107.34,107.37,9564.0,104.1054,104.115,103.9117,103.9408,9564.0
2022-10-21 12:20:00,107.36,107.57,107.28,107.57,14124.0,103.9311,104.1344,103.8537,104.1344,14124.0
2022-10-21 12:25:00,107.58,107.58,107.26,107.27,20476.0,104.1441,104.1441,103.8343,103.844,20476.0
2022-10-21 12:30:00,107.29,107.53,107.24,107.52,12120.0,103.8633,104.0957,103.8149,104.086,12120.0
2022-10-21 12:35:00,107.47,107.69,107.39,107.39,49354.0,104.0376,104.2506,103.9602,103.9602,49354.0
2022-10-21 12:40:00,107.47,107.69,107.47,107.63,11713.0,104.0376,104.2506,104.0376,104.1925,11713.0
2022-10-21 12:45:00,107.62,107.91,107.62,107.87,11807.0,104.1828,104.4635,104.1828,104.4248,11807.0
2022-10-21 12:50:00,107.94,108.01,107.93,107.93,6148.0,104.4926,104.5604,104.4829,104.4829,6148.0
2022-10-21 12:55:00,107.97,107.97,107.73,107.8,6161.0,104.5216,104.5216,104.2893,104.3571,6161.0
2022-10-21 13:00:00,107.79,107.97,107.79,107.97,11247.0,104.3474,104.5216,104.3474,104.5216,11247.0
2022-10-21 13:05:00,107.9,107.97,107.79,107.8,4906.0,104.4539,104.5216,104.3474,104.3571,4906.0
2022-10-21 13:10:00,107.84,107.84,107.75,107.76,5074.0,104.3958,104.3958,104.3087,104.3183,5074.0
2022-10-21 13:15:00,107.77,107.87,107.68,107.87,29712.0,104.328,104.4248,104.2409,104.4248,29712.0
2022-10-21 13:20:00,107.89,107.91,107.69,107.71,19691.0,104.4442,104.4635,104.2506,104.2699,19691.0
2022-10-21 13:25:00,107.7,107.9,107.7,107.83,7277.0,104.2603,104.4539,104.2603,104.3861,7277.0
2022-10-21 13:30:00,107.84,108.0,107.84,107.88,9408.0,104.3958,104.5507,104.3958,104.4345,9408.0
2022-10-21 13:35:00,107.87,107.92,107.84,107.9,6423.0,104.4248,104.4732,104.3958,104.4539,6423.0
2022-10-21 13:40:00,107.97,108.06,107.93,107.94,23716.0,104.5216,104.6088,104.4829,104.4926,23716.0
2022-10-21 13:45:00,107.95,108.14,107.95,108.11,23162.0,104.5023,104.6862,104.5023,104.6572,23162.0
2022-10-21 13:50:00,108.14,108.22,108.13,108.17,31514.0,104.6862,104.7636,104.6765,104.7152,31514.0
2022-10-21 13:55:00,108.17,108.21,108.1,108.21,4048.0,104.7152,104.754,104.6475,104.754,4048.0
2022-10-21 14:00:00,108.21,108.31,108.21,108.28,3585.0,104.754,104.8508,104.754,104.8217,3585.0
2022-10-21 14:05:00,108.29,108.41,108.29,108.38,12512.0,104.8314,104.9476,104.8314,104.9185,12512.0
2022-10-21 14:10:00,108.4,108.43,108.21,108.21,16318.0,104.9379,104.9669,104.754,104.754,16318.0
2022-10-21 14:15:00,108.22,108.29,108.07,108.17,42093.0,104.7636,104.8314,104.6184,104.7152,42093.0
2022-10-21 14:20:00,108.16,108.2,108.1,108.11,23755.0,104.7056,104.7443,104.6475,104.6572,23755.0
2022-10-21 14:25:00,108.15,108.23,108.07,108.23,16615.0,104.6959,104.7733,104.6184,104.7733,16615.0
2022-10-21 14:30:00,108.23,108.36,108.23,108.26,22788.0,104.7733,104.8992,104.7733,104.8024,22788.0
2022-10-21 14:35:00,108.2,108.26,108.16,108.24,7947.0,104.7443,104.8024,104.7056,104.783,7947.0
2022-10-21 14:40:00,108.24,108.28,108.11,108.12,11344.0,104.783,104.8217,104.6572,104.6668,11344.0
2022-10-21 14:45:00,108.11,108.19,108.08,108.18,24955.0,104.6572,104.7346,104.6281,104.7249,24955.0
2022-10-21 14:50:00,108.22,108.22,108.06,108.07,9606.0,104.7636,104.7636,104.6088,104.6184,9606.0
2022-10-21 14:55:00,108.08,108.27,108.08,108.27,7052.0,104.6281,104.812,104.6281,104.812,7052.0
2022-10-21 15:00:00,108.26,108.41,108.22,108.39,13335.0,104.8024,104.9476,104.7636,104.9282,13335.0
2022-10-21 15:05:00,108.36,108.4,108.33,108.38,10753.0,104.8992,104.9379,104.8701,104.9185,10753.0
2022-10-21 15:10:00,108.35,108.52,108.35,108.52,17579.0,104.8895,105.0541,104.8895,105.0541,17579.0
2022-10-21 15:15:00,108.54,108.66,108.49,108.64,22730.0,105.0734,105.1896,105.025,105.1702,22730.0
2022-10-21 15:20:00,108.63,108.75,108.63,108.74,12149.0,105.1605,105.2767,105.1605,105.267,12149.0
2022-10-21 15:25:00,108.76,108.85,108.76,108.83,12873.0,105.2864,105.3735,105.2864,105.3542,12873.0
2022-10-21 15:30:00,108.84,108.87,108.71,108.73,27351.0,105.3638,105.3929,105.238,105.2574,27351.0
2022-10-21 15:35:00,108.73,108.82,108.68,108.82,12847.0,105.2574,105.3445,105.209,105.3445,12847.0
2022-10-21 15:40:00,108.82,108.87,108.72,108.82,17127.0,105.3445,105.3929,105.2477,105.3445,17127.0
2022-10-21 15:45:00,108.78,108.82,108.74,108.79,37810.0,105.3058,105.3445,105.267,105.3154,37810.0
2022-10-21 15:50:00,108.82,108.86,108.71,108.77,25837.0,105.3445,105.3832,105.238,105.2961,25837.0
2022-10-21 15:55:00,108.76,108.78,108.66,108.78,22661.0,105.2864,105.3058,105.1896,105.3058,22661.0
2022-10-24 09:30:00,109.14,109.29,109.07,109.1,8449.0,105.6543,105.7995,105.5865,105.6155,8449.0
2022-10-24 09:35:00,109.25,109.77,109.25,109.64,7980.0,105.7607,106.2641,105.7607,106.1383,7980.0
2022-10-24 09:40:00,109.5,109.5,109.02,109.2,14063.0,106.0028,106.0028,105.5381,105.7123,14063.0
2022-10-24 09:45:00,109.22,109.98,109.22,109.42,38506.0,105.7317,106.4674,105.7317,105.9253,38506.0
2022-10-24 09:50:00,109.46,109.76,109.37,109.76,5827.0,105.964,106.2545,105.8769,106.2545,5827.0
2022-10-24 09:55:00,109.8,109.87,109.63,109.8,9265.0,106.2932,106.3609,106.1286,106.2932,9265.0
2022-10-24 10:00:00,109.69,109.7,108.97,108.97,13423.0,106.1867,106.1964,105.4897,105.4897,13423.0
2022-10-24 10:05:00,108.87,109.06,108.63,108.71,7200.0,105.3929,105.5768,105.1605,105.238,7200.0
2022-10-24 10:10:00,108.68,109.0,108.68,108.94,5850.0,105.209,105.5187,105.209,105.4606,5850.0
2022-10-24 10:15:00,108.87,108.91,108.65,108.84,7670.0,105.3929,105.4316,105.1799,105.3638,7670.0
2022-10-24 10:20:00,108.69,108.69,108.35,108.35,7140.0,105.2186,105.2186,104.8895,104.8895,7140.0
2022-10-24 10:25:00,108.48,108.77,108.38,108.77,11951.0,105.0153,105.2961,104.9185,105.2961,11951.0
2022-10-24 10:30:00,108.72,109.0,108.61,108.97,9200.0,105.2477,105.5187,105.1412,105.4897,9200.0
2022-10-24 10:35:00,109.06,109.35,109.06,109.25,19257.0,105.5768,105.8576,105.5768,105.7607,19257.0
2022-10-24 10:40:00,109.21,109.31,108.94,109.07,14369.0,105.722,105.8188,105.4606,105.5865,14369.0
2022-10-24 10:45:00,109.0,109.08,108.86,108.91,12214.0,105.5187,105.5962,105.3832,105.4316,12214.0
2022-10-24 10:50:00,108.92,109.4,108.92,109.34,24551.0,105.4413,105.906,105.4413,105.8479,24551.0
2022-10-24 10:55:00,109.33,109.54,109.17,109.47,24812.0,105.8382,106.0415,105.6833,105.9737,24812.0
2022-10-24 11:00:00,109.47,109.59,109.3,109.42,9566.0,105.9737,106.0899,105.8092,105.9253,9566.0
2022-10-24 11:05:00,109.4,109.56,109.26,109.26,8767.0,105.906,106.0608,105.7704,105.7704,8767.0
2022-10-24 11:10:00,109.29,109.47,109.24,109.45,5950.0,105.7995,105.9737,105.7511,105.9544,5950.0
2022-10-24 11:15:00,109.45,109.57,109.18,109.27,10124.0,105.9544,106.0705,105.693,105.7801,10124.0
2022-10-24 11:20:00,109.37,109.56,109.34,109.55,6212.0,105.8769,106.0608,105.8479,106.0512,6212.0
2022-10-24 11:25:00,109.57,109.6,109.43,109.57,9690.0,106.0705,106.0996,105.935,106.0705,9690.0
2022-10-24 11:30:00,109.53,109.57,109.44,109.51,10018.0,106.0318,106.0705,105.9447,106.0124,10018.0
2022-10-24 11:35:00,109.51,109.77,109.51,109.7,11598.0,106.0124,106.2641,106.0124,106.1964,11598.0
2022-10-24 11:40:00,109.7,109.78,109.64,109.65,2895.0,106.1964,106.2738,106.1383,106.148,2895.0
2022-10-24 11:45:00,109.65,109.65,109.5,109.59,4061.0,106.148,106.148,106.0028,106.0899,4061.0
2022-10-24 11:50:00,109.66,110.01,109.65,109.97,15291.0,106.1577,106.4965,106.148,106.4578,15291.0
2022-10-24 11:55:00,110.02,110.08,109.96,110.07,14431.0,106.5062,106.5642,106.4481,106.5546,14431.0
2022-10-24 12:00:00,110.04,110.1,109.84,109.88,7784.0,106.5255,106.5836,106.3319,106.3706,7784.0
2022-10-24 12:05:00,109.9,109.97,109.84,109.9,9592.0,106.39,106.4578,106.3319,106.39,9592.0
2022-10-24 12:10:00,109.93,109.98,109.92,109.98,4590.0,106.419,106.4674,106.4093,106.4674,4590.0
2022-10-24 12:15:00,109.98,110.1,109.93,110.09,2875.0,106.4674,106.5836,106.419,106.5739,2875.0
2022-10-24 12:20:00,110.08,110.17,109.96,110.17,7117.0,106.5642,106.6514,106.4481,106.6514,7117.0
2022-10-24 12:25:00,110.17,110.18,110.02,110.02,3007.0,106.6514,106.661,106.5062,106.5062,3007.0
2022-10-24 12:30:00,110.03,110.05,109.96,110.0,6960.0,106.5158,106.5352,106.4481,106.4868,6960.0
2022-10-24 12:35:00,109.95,110.06,109.9,109.96,3933.0,106.4384,106.5449,106.39,106.4481,3933.0
2022-10-24 12:40:00,109.94,110.0,109.84,110.0,45259.0,106.4287,106.4868,106.3319,106.4868,45259.0
2022-10-24 12:45:00,110.0,110.07,109.99,110.07,11786.0,106.4868,106.5546,106.4771,106.5546,11786.0
2022-10-24 12:50:00,110.07,110.13,110.03,110.11,6010.0,106.5546,106.6126,106.5158,106.5933,6010.0
2022-10-24 12:55:00,110.13,110.13,109.9,109.92,6744.0,106.6126,106.6126,106.39,106.4093,6744.0
2022-10-24 13:00:00,109.93,109.93,109.79,109.9,14380.0,106.419,106.419,106.2835,106.39,14380.0
2022-10-24 13:05:00,109.92,109.93,109.82,109.92,17634.0,106.4093,106.419,106.3125,106.4093,17634.0
2022-10-24 13:10:00,109.9,109.9,109.75,109.81,5061.0,106.39,106.39,106.2448,106.3029,5061.0
2022-10-24 13:15:00,109.79,109.82,109.73,109.75,5139.0,106.2835,106.3125,106.2254,106.2448,5139.0
2022-10-24 13:20:00,109.75,109.75,109.6,109.66,14742.0,106.2448,106.2448,106.0996,106.1577,14742.0
2022-10-24 13:25:00,109.68,109.76,109.65,109.71,9077.0,106.177,106.2545,106.148,106.2061,9077.0
2022-10-24 13:30:00,109.68,109.7,109.56,109.64,12842.0,106.177,106.1964,106.0608,106.1383,12842.0
2022-10-24 13:35:00,109.66,109.66,109.56,109.65,11675.0,106.1577,106.1577,106.0608,106.148,11675.0
2022-10-24 13:40:00,109.67,109.76,109.67,109.76,5699.0,106.1673,106.2545,106.1673,106.2545,5699.0
2022-10-24 13:45:00,109.75,109.82,109.68,109.73,11581.0,106.2448,106.3125,106.177,106.2254,11581.0
2022-10-24 13:50:00,109.7,109.77,109.67,109.75,3979.0,106.1964,106.2641,106.1673,106.2448,3979.0
2022-10-24 13:55:00,109.75,109.79,109.63,109.65,9571.0,106.2448,106.2835,106.1286,106.148,9571.0
2022-10-24 14:00:00,109.68,109.86,109.64,109.83,15127.0,106.177,106.3513,106.1383,106.3222,15127.0
2022-10-24 14:05:00,109.86,109.91,109.84,109.87,5692.0,106.3513,106.3997,106.3319,106.3609,5692.0
2022-10-24 14:10:00,109.89,109.89,109.81,109.87,4760.0,106.3803,106.3803,106.3029,106.3609,4760.0
2022-10-24 14:15:00,109.85,109.91,109.85,109.86,4842.0,106.3416,106.3997,106.3416,106.3513,4842.0
2022-10-24 14:20:00,109.87,109.88,109.81,109.87,7029.0,106.3609,106.3706,106.3029,106.3609,7029.0
2022-10-24 14:25:00,109.88,109.98,109.86,109.92,7879.0,106.3706,106.4674,106.3513,106.4093,7879.0
2022-10-24 14:30:00,109.91,109.99,109.91,109.97,9268.0,106.3997,106.4771,106.3997,106.4578,9268.0
2022-10-24 14:35:00,109.97,110.03,109.92,110.02,11651.0,106.4578,106.5158,106.4093,106.5062,11651.0
2022-10-24 14:40:00,110.05,110.25,109.96,110.16,29124.0,106.5352,106.7288,106.4481,106.6417,29124.0
2022-10-24 14:45:00,110.19,110.26,110.17,110.26,7830.0,106.6707,106.7385,106.6514,106.7385,7830.0
2022-10-24 14:50:00,110.26,110.26,110.19,110.22,4136.0,106.7385,106.7385,106.6707,106.6998,4136.0
2022-10-24 14:55:00,110.22,110.33,110.19,110.26,11602.0,106.6998,106.8063,106.6707,106.7385,11602.0
2022-10-24 15:00:00,110.28,110.37,110.26,110.29,7444.0,106.7579,106.845,106.7385,106.7675,7444.0
2022-10-24 15:05:00,110.37,110.37,110.3,110.33,18781.0,106.845,106.845,106.7772,106.8063,18781.0
2022-10-24 15:10:00,110.34,110.41,110.34,110.41,4548.0,106.8159,106.8837,106.8159,106.8837,4548.0
2022-10-24 15:15:00,110.39,110.49,110.39,110.48,18795.0,106.8643,106.9611,106.8643,106.9515,18795.0
2022-10-24 15:20:00,110.48,110.48,110.33,110.39,9753.0,106.9515,106.9515,106.8063,106.8643,9753.0
2022-10-24 15:25:00,110.38,110.45,110.36,110.36,5809.0,106.8547,106.9224,106.8353,106.8353,5809.0
2022-10-24 15:30:00,110.37,110.38,110.26,110.3,29060.0,106.845,106.8547,106.7385,106.7772,29060.0
2022-10-24 15:35:00,110.3,110.31,110.24,110.24,23649.0,106.7772,106.7869,106.7191,106.7191,23649.0
2022-10-24 15:40:00,110.24,110.24,110.16,110.16,29856.0,106.7191,106.7191,106.6417,106.6417,29856.0
2022-10-24 15:45:00,110.15,110.23,110.08,110.09,25318.0,106.632,106.7094,106.5642,106.5739,25318.0
2022-10-24 15:50:00,110.09,110.14,109.91,109.92,36443.0,106.5739,106.6223,106.3997,106.4093,36443.0
2022-10-24 15:55:00,109.89,110.14,109.89,110.1,28277.0,106.3803,106.6223,106.3803,106.5836,28277.0
2022-10-25 09:30:00,109.93,110.55,109.93,110.46,19436.0,106.419,107.0192,106.419,106.9321,19436.0
2022-10-25 09:35:00,110.44,110.44,110.3,110.4,7458.0,106.9127,106.9127,106.7772,106.874,7458.0
2022-10-25 09:40:00,110.43,110.6,110.29,110.56,21780.0,106.9031,107.0676,106.7675,107.0289,21780.0
2022-10-25 09:45:00,110.64,111.04,110.61,111.0,11798.0,107.1064,107.4936,107.0773,107.4549,11798.0
2022-10-25 09:50:00,111.06,111.2,110.95,111.19,12394.0,107.5129,107.6485,107.4065,107.6388,12394.0
2022-10-25 09:55:00,111.2,111.34,111.18,111.29,17390.0,107.6485,107.784,107.6291,107.7356,17390.0
2022-10-25 10:00:00,111.3,111.36,111.19,111.27,34563.0,107.7453,107.8034,107.6388,107.7162,34563.0
2022-10-25 10:05:00,111.21,111.22,111.07,111.22,12111.0,107.6581,107.6678,107.5226,107.6678,12111.0
2022-10-25 10:10:00,111.22,111.32,111.08,111.29,20356.0,107.6678,107.7646,107.5323,107.7356,20356.0
2022-10-25 10:15:00,111.33,111.42,111.26,111.34,14190.0,107.7743,107.8614,107.7066,107.784,14190.0
2022-10-25 10:20:00,111.32,111.38,111.24,111.34,9173.0,107.7646,107.8227,107.6872,107.784,9173.0
2022-10-25 10:25:00,111.38,111.54,111.38,111.54,5025.0,107.8227,107.9776,107.8227,107.9776,5025.0
2022-10-25 10:30:00,111.53,111.53,111.43,111.48,3823.0,107.9679,107.9679,107.8711,107.9195,3823.0
2022-10-25 10:35:00,111.51,111.51,111.34,111.36,15706.0,107.9486,107.9486,107.784,107.8034,15706.0
2022-10-25 10:40:00,111.4,111.47,111.33,111.38,7872.0,107.8421,107.9098,107.7743,107.8227,7872.0
2022-10-25 10:45:00,111.41,111.55,111.41,111.54,4414.0,107.8518,107.9873,107.8518,107.9776,4414.0
2022-10-25 10:50:00,111.55,111.63,111.53,111.54,13851.0,107.9873,108.0647,107.9679,107.9776,13851.0
2022-10-25 10:55:00,111.57,111.58,111.4,111.4,5298.0,108.0067,108.0163,107.8421,107.8421,5298.0
2022-10-25 11:00:00,111.42,111.47,111.38,111.4,5778.0,107.8614,107.9098,107.8227,107.8421,5778.0
2022-10-25 11:05:00,111.51,111.73,111.49,111.69,13640.0,107.9486,108.1615,107.9292,108.1228,13640.0
2022-10-25 11:10:00,111.69,111.71,111.57,111.6,75362.0,108.1228,108.1422,108.0067,108.0357,75362.0
2022-10-25 11:15:00,111.63,111.72,111.6,111.72,11799.0,108.0647,108.1519,108.0357,108.1519,11799.0
2022-10-25 11:20:00,111.71,111.78,111.67,111.78,7822.0,108.1422,108.2099,108.1035,108.2099,7822.0
2022-10-25 11:25:00,111.78,111.82,111.72,111.81,20885.0,108.2099,108.2487,108.1519,108.239,20885.0
2022-10-25 11:30:00,111.79,111.88,111.77,111.87,16093.0,108.2196,108.3067,108.2003,108.2971,16093.0
2022-10-25 11:35:00,111.83,112.03,111.83,112.01,9114.0,108.2583,108.452,108.2583,108.4326,9114.0
2022-10-25 11:40:00,112.02,112.02,111.91,112.02,5345.0,108.4423,108.4423,108.3358,108.4423,5345.0
2022-10-25 11:45:00,111.99,112.02,111.93,112.01,6482.0,108.4132,108.4423,108.3552,108.4326,6482.0
2022-10-25 11:50:00,112.02,112.02,111.99,112.0,6403.0,108.4423,108.4423,108.4132,108.4229,6403.0
2022-10-25 11:55:00,111.99,112.03,111.88,111.88,3452.0,108.4132,108.452,108.3067,108.3067,3452.0
2022-10-25 12:00:00,111.87,111.91,111.81,111.83,7976.0,108.2971,108.3358,108.239,108.2583,7976.0
2022-10-25 12:05:00,111.84,111.99,111.8,111.91,12993.0,108.268,108.4132,108.2293,108.3358,12993.0
2022-10-25 12:10:00,111.91,111.95,111.87,111.94,4328.0,108.3358,108.3745,108.2971,108.3648,4328.0
2022-10-25 12:15:00,111.93,112.03,111.93,112.03,3621.0,108.3552,108.452,108.3552,108.452,3621.0
2022-10-25 12:20:00,112.04,112.07,111.96,111.97,4744.0,108.4616,108.4907,108.3842,108.3939,4744.0
2022-10-25 12:25:00,111.95,111.95,111.89,111.9,10195.0,108.3745,108.3745,108.3164,108.3261,10195.0
2022-10-25 12:30:00,111.92,111.98,111.89,111.93,5944.0,108.3455,108.4036,108.3164,108.3552,5944.0
2022-10-25 12:35:00,111.91,111.95,111.87,111.91,6076.0,108.3358,108.3745,108.2971,108.3358,6076.0
2022-10-25 12:40:00,111.9,111.92,111.86,111.89,4248.0,108.3261,108.3455,108.2874,108.3164,4248.0
2022-10-25 12:45:00,111.92,111.92,111.78,111.83,9297.0,108.3455,108.3455,108.2099,108.2583,9297.0
2022-10-25 12:50:00,111.82,111.86,111.79,111.79,2701.0,108.2487,108.2874,108.2196,108.2196,2701.0
2022-10-25 12:55:00,111.78,111.79,111.76,111.77,1500.0,108.2099,108.2196,108.1906,108.2003,1500.0
2022-10-25 13:00:00,111.84,111.91,111.67,111.68,12941.0,108.268,108.3358,108.1035,108.1131,12941.0
2022-10-25 13:05:00,111.67,111.87,111.67,111.83,7752.0,108.1035,108.2971,108.1035,108.2583,7752.0
2022-10-25 13:10:00,111.8,111.84,111.69,111.71,13556.0,108.2293,108.268,108.1228,108.1422,13556.0
2022-10-25 13:15:00,111.73,111.77,111.6,111.71,12047.0,108.1615,108.2003,108.0357,108.1422,12047.0
2022-10-25 13:20:00,111.71,111.73,111.67,111.69,1841.0,108.1422,108.1615,108.1035,108.1228,1841.0
2022-10-25 13:25:00,111.7,111.85,111.7,111.83,13450.0,108.1325,108.2777,108.1325,108.2583,13450.0
2022-10-25 13:30:00,111.88,111.99,111.88,111.93,8396.0,108.3067,108.4132,108.3067,108.3552,8396.0
2022-10-25 13:35:00,111.93,111.93,111.78,111.78,22296.0,108.3552,108.3552,108.2099,108.2099,22296.0
2022-10-25 13:40:00,111.8,111.8,111.73,111.77,11103.0,108.2293,108.2293,108.1615,108.2003,11103.0
2022-10-25 13:45:00,111.77,111.79,111.71,111.77,2936.0,108.2003,108.2196,108.1422,108.2003,2936.0
2022-10-25 13:50:00,111.78,111.81,111.76,111.8,9553.0,108.2099,108.239,108.1906,108.2293,9553.0
2022-10-25 13:55:00,111.83,111.86,111.77,111.86,3655.0,108.2583,108.2874,108.2003,108.2874,3655.0
2022-10-25 14:00:00,111.86,112.02,111.86,112.01,5897.0,108.2874,108.4423,108.2874,108.4326,5897.0
2022-10-25 14:05:00,111.99,112.09,111.99,112.05,4844.0,108.4132,108.51,108.4132,108.4713,4844.0
2022-10-25 14:10:00,112.07,112.08,112.01,112.02,4806.0,108.4907,108.5004,108.4326,108.4423,4806.0
2022-10-25 14:15:00,112.01,112.19,112.01,112.14,14143.0,108.4326,108.6068,108.4326,108.5584,14143.0
2022-10-25 14:20:00,112.13,112.18,112.1,112.17,5317.0,108.5488,108.5972,108.5197,108.5875,5317.0
2022-10-25 14:25:00,112.18,112.18,112.12,112.17,9795.0,108.5972,108.5972,108.5391,108.5875,9795.0
2022-10-25 14:30:00,112.17,112.3,112.13,112.3,8806.0,108.5875,108.7133,108.5488,108.7133,8806.0
2022-10-25 14:35:00,112.29,112.29,112.24,112.27,11729.0,108.7037,108.7037,108.6553,108.6843,11729.0
2022-10-25 14:40:00,112.26,112.31,112.11,112.12,9670.0,108.6746,108.723,108.5294,108.5391,9670.0
2022-10-25 14:45:00,112.11,112.11,112.02,112.08,10521.0,108.5294,108.5294,108.4423,108.5004,10521.0
2022-10-25 14:50:00,112.1,112.15,112.09,112.13,9505.0,108.5197,108.5681,108.51,108.5488,9505.0
2022-10-25 14:55:00,112.14,112.18,112.06,112.07,5974.0,108.5584,108.5972,108.481,108.4907,5974.0
2022-10-25 15:00:00,112.06,112.13,112.05,112.13,10611.0,108.481,108.5488,108.4713,108.5488,10611.0
2022-10-25 15:05:00,112.14,112.23,112.12,112.22,25712.0,108.5584,108.6456,108.5391,108.6359,25712.0
2022-10-25 15:10:00,112.2,112.26,112.19,112.26,13078.0,108.6165,108.6746,108.6068,108.6746,13078.0
2022-10-25 15:15:00,112.26,112.26,112.17,112.21,7692.0,108.6746,108.6746,108.5875,108.6262,7692.0
2022-10-25 15:20:00,112.23,112.28,112.19,112.27,14548.0,108.6456,108.694,108.6068,108.6843,14548.0
2022-10-25 15:25:00,112.28,112.39,112.28,112.37,16608.0,108.694,108.8005,108.694,108.7811,16608.0
2022-10-25 15:30:00,112.39,112.53,112.35,112.45,27568.0,108.8005,108.936,108.7617,108.8585,27568.0
2022-10-25 15:35:00,112.45,112.47,112.38,112.47,21538.0,108.8585,108.8779,108.7908,108.8779,21538.0
2022-10-25 15:40:00,112.42,112.47,112.38,112.46,17406.0,108.8295,108.8779,108.7908,108.8682,17406.0
2022-10-25 15:45:00,112.44,112.51,112.42,112.51,9786.0,108.8489,108.9166,108.8295,108.9166,9786.0
2022-10-25 15:50:00,112.46,112.53,112.36,112.37,20432.0,108.8682,108.936,108.7714,108.7811,20432.0
2022-10-25 15:55:00,112.35,112.49,112.35,112.46,11119.0,108.7617,108.8973,108.7617,108.8682,11119.0
2022-10-26 09:30:00,111.46,112.06,111.46,111.92,20787.0,107.9002,108.481,107.9002,108.3455,20787.0
2022-10-26 09:35:00,111.93,112.12,111.82,112.1,5064.0,108.3552,108.5391,108.2487,108.5197,5064.0
2022-10-26 09:40:00,112.06,112.08,111.78,111.78,13064.0,108.481,108.5004,108.2099,108.2099,13064.0
2022-10-26 09:45:00,111.78,112.07,111.78,112.0,13562.0,108.2099,108.4907,108.2099,108.4229,13562.0
2022-10-26 09:50:00,112.01,112.11,111.87,111.87,19493.0,108.4326,108.5294,108.2971,108.2971,19493.0
2022-10-26 09:55:00,111.87,112.04,111.79,111.84,12358.0,108.2971,108.4616,108.2196,108.268,12358.0
2022-10-26 10:00:00,111.88,112.61,111.88,112.32,25671.0,108.3067,109.0134,108.3067,108.7327,25671.0
2022-10-26 10:05:00,112.24,112.61,112.19,112.48,12887.0,108.6553,109.0134,108.6068,108.8876,12887.0
2022-10-26 10:10:00,112.5,112.68,112.4,112.59,125111.0,108.9069,109.0812,108.8101,108.9941,125111.0
2022-10-26 10:15:00,112.63,112.75,112.47,112.75,8157.0,109.0328,109.149,108.8779,109.149,8157.0
2022-10-26 10:20:00,112.66,112.73,112.48,112.49,5212.0,109.0618,109.1296,108.8876,108.8973,5212.0
2022-10-26 10:25:00,112.48,112.87,112.48,112.76,3570.0,108.8876,109.2651,108.8876,109.1586,3570.0
2022-10-26 10:30:00,112.8,112.8,112.59,112.66,8671.0,109.1974,109.1974,108.9941,109.0618,8671.0
2022-10-26 10:35:00,112.68,112.91,112.64,112.9,5495.0,109.0812,109.3039,109.0425,109.2942,5495.0
2022-10-26 10:40:00,112.92,113.06,112.88,113.06,7863.0,109.3135,109.4491,109.2748,109.4491,7863.0
2022-10-26 10:45:00,113.04,113.22,113.03,113.14,8192.0,109.4297,109.604,109.42,109.5265,8192.0
2022-10-26 10:50:00,113.12,113.16,113.03,113.12,6818.0,109.5071,109.5459,109.42,109.5071,6818.0
2022-10-26 10:55:00,113.1,113.1,112.93,112.93,3519.0,109.4878,109.4878,109.3232,109.3232,3519.0
2022-10-26 11:00:00,112.95,113.37,112.95,113.26,6613.0,109.3426,109.7492,109.3426,109.6427,6613.0
2022-10-26 11:05:00,113.24,113.47,113.2,113.43,5956.0,109.6233,109.846,109.5846,109.8072,5956.0
2022-10-26 11:10:00,113.4,113.56,113.37,113.53,10091.0,109.7782,109.9331,109.7492,109.9041,10091.0
2022-10-26 11:15:00,113.54,113.59,113.48,113.58,7286.0,109.9137,109.9621,109.8556,109.9525,7286.0
2022-10-26 11:20:00,113.53,113.57,113.46,113.5,8431.0,109.9041,109.9428,109.8363,109.875,8431.0
2022-10-26 11:25:00,113.51,113.6,113.48,113.6,5180.0,109.8847,109.9718,109.8556,109.9718,5180.0
2022-10-26 11:30:00,113.52,113.7,113.51,113.68,7385.0,109.8944,110.0686,109.8847,110.0493,7385.0
2022-10-26 11:35:00,113.65,113.71,113.61,113.69,5647.0,110.0202,110.0783,109.9815,110.0589,5647.0
2022-10-26 11:40:00,113.66,113.76,113.65,113.69,8581.0,110.0299,110.1267,110.0202,110.0589,8581.0
2022-10-26 11:45:00,113.65,113.65,113.53,113.58,6431.0,110.0202,110.0202,109.9041,109.9525,6431.0
2022-10-26 11:50:00,113.6,113.6,113.44,113.44,7677.0,109.9718,109.9718,109.8169,109.8169,7677.0
2022-10-26 11:55:00,113.47,113.55,113.45,113.54,6932.0,109.846,109.9234,109.8266,109.9137,6932.0
2022-10-26 12:00:00,113.55,113.69,113.55,113.64,3735.0,109.9234,110.0589,109.9234,110.0105,3735.0
2022-10-26 12:05:00,113.58,113.59,113.45,113.47,12301.0,109.9525,109.9621,109.8266,109.846,12301.0
2022-10-26 12:10:00,113.49,113.59,113.47,113.48,3821.0,109.8653,109.9621,109.846,109.8556,3821.0
2022-10-26 12:15:00,113.48,113.55,113.36,113.53,10136.0,109.8556,109.9234,109.7395,109.9041,10136.0
2022-10-26 12:20:00,113.5,113.57,113.5,113.52,2858.0,109.875,109.9428,109.875,109.8944,2858.0
2022-10-26 12:25:00,113.53,113.53,113.34,113.4,11480.0,109.9041,109.9041,109.7201,109.7782,11480.0
2022-10-26 12:30:00,113.42,113.53,113.42,113.42,4621.0,109.7976,109.9041,109.7976,109.7976,4621.0
2022-10-26 12:35:00,113.43,113.47,113.35,113.37,6487.0,109.8072,109.846,109.7298,109.7492,6487.0
2022-10-26 12:40:00,113.38,113.4,113.23,113.23,7295.0,109.7588,109.7782,109.6136,109.6136,7295.0
2022-10-26 12:45:00,113.21,113.25,113.07,113.08,6421.0,109.5943,109.633,109.4587,109.4684,6421.0
2022-10-26 12:50:00,113.07,113.1,113.0,113.02,5965.0,109.4587,109.4878,109.391,109.4103,5965.0
2022-10-26 12:55:00,113.01,113.04,112.76,112.78,10159.0,109.4007,109.4297,109.1586,109.178,10159.0
2022-10-26 13:00:00,112.76,112.83,112.63,112.79,12978.0,109.1586,109.2264,109.0328,109.1877,12978.0
2022-10-26 13:05:00,112.76,112.78,112.64,112.71,14277.0,109.1586,109.178,109.0425,109.1102,14277.0
2022-10-26 13:10:00,112.73,112.78,112.61,112.63,13720.0,109.1296,109.178,109.0134,109.0328,13720.0
2022-10-26 13:15:00,112.65,112.69,112.54,112.66,9924.0,109.0522,109.0909,108.9457,109.0618,9924.0
2022-10-26 13:20:00,112.66,112.69,112.48,112.52,10911.0,109.0618,109.0909,108.8876,108.9263,10911.0
2022-10-26 13:25:00,112.51,112.51,112.37,112.37,15756.0,108.9166,108.9166,108.7811,108.7811,15756.0
2022-10-26 13:30:00,112.4,112.4,112.23,112.28,14541.0,108.8101,108.8101,108.6456,108.694,14541.0
2022-10-26 13:35:00,112.29,112.4,112.28,112.39,32705.0,108.7037,108.8101,108.694,108.8005,32705.0
2022-10-26 13:40:00,112.37,112.47,112.35,112.43,7123.0,108.7811,108.8779,108.7617,108.8392,7123.0
2022-10-26 13:45:00,112.45,112.45,112.33,112.33,9016.0,108.8585,108.8585,108.7424,108.7424,9016.0
2022-10-26 13:50:00,112.33,112.51,112.33,112.51,7680.0,108.7424,108.9166,108.7424,108.9166,7680.0
2022-10-26 13:55:00,112.51,112.55,112.4,112.54,4917.0,108.9166,108.9554,108.8101,108.9457,4917.0
2022-10-26 14:00:00,112.51,112.62,112.48,112.62,50026.0,108.9166,109.0231,108.8876,109.0231,50026.0
2022-10-26 14:05:00,112.62,112.64,112.59,112.6,12314.0,109.0231,109.0425,108.9941,109.0038,12314.0
2022-10-26 14:10:00,112.59,112.68,112.57,112.58,9144.0,108.9941,109.0812,108.9747,108.9844,9144.0
2022-10-26 14:15:00,112.58,112.58,112.41,112.41,20649.0,108.9844,108.9844,108.8198,108.8198,20649.0
2022-10-26 14:20:00,112.42,112.42,112.27,112.33,11366.0,108.8295,108.8295,108.6843,108.7424,11366.0
2022-10-26 14:25:00,112.32,112.36,112.17,112.19,12575.0,108.7327,108.7714,108.5875,108.6068,12575.0
2022-10-26 14:30:00,112.19,112.21,112.13,112.15,9728.0,108.6068,108.6262,108.5488,108.5681,9728.0
2022-10-26 14:35:00,112.15,112.31,112.13,112.23,14454.0,108.5681,108.723,108.5488,108.6456,14454.0
2022-10-26 14:40:00,112.26,112.26,112.0,112.0,12892.0,108.6746,108.6746,108.4229,108.4229,12892.0
2022-10-26 14:45:00,112.01,112.07,111.98,112.0,15958.0,108.4326,108.4907,108.4036,108.4229,15958.0
2022-10-26 14:50:00,112.04,112.05,111.95,112.04,11996.0,108.4616,108.4713,108.3745,108.4616,11996.0
2022-10-26 14:55:00,112.03,112.11,111.94,112.05,9910.0,108.452,108.5294,108.3648,108.4713,9910.0
2022-10-26 15:00:00,112.04,112.05,111.81,111.83,12838.0,108.4616,108.4713,108.239,108.2583,12838.0
2022-10-26 15:05:00,111.82,111.94,111.8,111.94,13098.0,108.2487,108.3648,108.2293,108.3648,13098.0
2022-10-26 15:10:00,111.92,111.99,111.82,111.99,19268.0,108.3455,108.4132,108.2487,108.4132,19268.0
2022-10-26 15:15:00,112.01,112.11,111.97,112.1,124927.0,108.4326,108.5294,108.3939,108.5197,124927.0
2022-10-26 15:20:00,112.1,112.1,111.96,111.98,23096.0,108.5197,108.5197,108.3842,108.4036,23096.0
2022-10-26 15:25:00,111.99,112.05,111.9,112.03,10037.0,108.4132,108.4713,108.3261,108.452,10037.0
2022-10-26 15:30:00,112.04,112.14,112.02,112.04,11665.0,108.4616,108.5584,108.4423,108.4616,11665.0
2022-10-26 15:35:00,112.04,112.09,111.97,112.05,19475.0,108.4616,108.51,108.3939,108.4713,19475.0
2022-10-26 15:40:00,112.06,112.21,112.06,112.21,18329.0,108.481,108.6262,108.481,108.6262,18329.0
2022-10-26 15:45:00,112.18,112.25,112.11,112.16,13375.0,108.5972,108.6649,108.5294,108.5778,13375.0
2022-10-26 15:50:00,112.14,112.2,112.0,112.18,29246.0,108.5584,108.6165,108.4229,108.5972,29246.0
2022-10-26 15:55:00,112.19,112.19,111.9,111.99,22633.0,108.6068,108.6068,108.3261,108.4132,22633.0
2022-10-27 09:30:00,112.07,112.19,111.93,112.09,11769.0,108.4907,108.6068,108.3552,108.51,11769.0
2022-10-27 09:35:00,112.17,112.21,111.96,112.05,11932.0,108.5875,108.6262,108.3842,108.4713,11932.0
2022-10-27 09:40:00,111.89,111.98,111.74,111.98,9166.0,108.3164,108.4036,108.1712,108.4036,9166.0
2022-10-27 09:45:00,111.98,112.01,111.48,111.48,20122.0,108.4036,108.4326,107.9195,107.9195,20122.0
2022-10-27 09:50:00,111.48,111.57,111.23,111.29,14463.0,107.9195,108.0067,107.6775,107.7356,14463.0
2022-10-27 09:55:00,111.28,111.33,111.14,111.33,16238.0,107.7259,107.7743,107.5904,107.7743,16238.0
2022-10-27 10:00:00,111.31,111.56,111.23,111.56,7633.0,107.755,107.997,107.6775,107.997,7633.0
2022-10-27 10:05:00,111.57,111.84,111.57,111.78,7913.0,108.0067,108.268,108.0067,108.2099,7913.0
2022-10-27 10:10:00,111.78,112.26,111.63,112.2,10766.0,108.2099,108.6746,108.0647,108.6165,10766.0
2022-10-27 10:15:00,112.22,112.31,112.16,112.29,7726.0,108.6359,108.723,108.5778,108.7037,7726.0
2022-10-27 10:20:00,112.27,112.41,112.24,112.32,2751.0,108.6843,108.8198,108.6553,108.7327,2751.0
2022-10-27 10:25:00,112.29,112.49,112.29,112.4,8376.0,108.7037,108.8973,108.7037,108.8101,8376.0
2022-10-27 10:30:00,112.43,112.56,112.35,112.39,7494.0,108.8392,108.965,108.7617,108.8005,7494.0
2022-10-27 10:35:00,112.39,112.39,112.09,112.17,3135.0,108.8005,108.8005,108.51,108.5875,3135.0
2022-10-27 10:40:00,112.11,112.11,111.93,111.93,2372.0,108.5294,108.5294,108.3552,108.3552,2372.0
2022-10-27 10:45:00,111.92,112.07,111.88,111.96,4280.0,108.3455,108.4907,108.3067,108.3842,4280.0
2022-10-27 10:50:00,112.07,112.16,112.04,112.15,3200.0,108.4907,108.5778,108.4616,108.5681,3200.0
2022-10-27 10:55:00,112.13,112.13,111.69,111.69,26233.0,108.5488,108.5488,108.1228,108.1228,26233.0
2022-10-27 11:00:00,111.63,111.87,111.63,111.8,2615.0,108.0647,108.2971,108.0647,108.2293,2615.0
2022-10-27 11:05:00,111.8,111.97,111.77,111.97,54110.0,108.2293,108.3939,108.2003,108.3939,54110.0
2022-10-27 11:10:00,111.93,112.09,111.87,111.89,17079.0,108.3552,108.51,108.2971,108.3164,17079.0
2022-10-27 11:15:00,111.89,111.89,111.61,111.69,3893.0,108.3164,108.3164,108.0454,108.1228,3893.0
2022-10-27 11:20:00,111.68,111.87,111.66,111.86,5961.0,108.1131,108.2971,108.0938,108.2874,5961.0
2022-10-27 11:25:00,111.8,111.84,111.68,111.76,7243.0,108.2293,108.268,108.1131,108.1906,7243.0
2022-10-27 11:30:00,111.66,111.85,111.59,111.73,12163.0,108.0938,108.2777,108.026,108.1615,12163.0
2022-10-27 11:35:00,111.73,111.88,111.4,111.42,14127.0,108.1615,108.3067,107.8421,107.8614,14127.0
2022-10-27 11:40:00,111.45,111.48,111.36,111.36,5381.0,107.8905,107.9195,107.8034,107.8034,5381.0
2022-10-27 11:45:00,111.32,111.5,111.29,111.47,3154.0,107.7646,107.9389,107.7356,107.9098,3154.0
2022-10-27 11:50:00,111.47,111.47,111.39,111.45,9295.0,107.9098,107.9098,107.8324,107.8905,9295.0
2022-10-27 11:55:00,111.46,111.46,111.36,111.37,2945.0,107.9002,107.9002,107.8034,107.813,2945.0
2022-10-27 12:00:00,111.37,111.59,111.37,111.56,1109.0,107.813,108.026,107.813,107.997,1109.0
2022-10-27 12:05:00,111.64,111.76,111.63,111.63,23945.0,108.0744,108.1906,108.0647,108.0647,23945.0
2022-10-27 12:10:00,111.58,111.64,111.56,111.64,5808.0,108.0163,108.0744,107.997,108.0744,5808.0
2022-10-27 12:15:00,111.62,111.69,111.5,111.5,8483.0,108.0551,108.1228,107.9389,107.9389,8483.0
2022-10-27 12:20:00,111.46,111.48,111.35,111.46,4103.0,107.9002,107.9195,107.7937,107.9002,4103.0
2022-10-27 12:25:00,111.44,111.44,111.15,111.15,14693.0,107.8808,107.8808,107.6001,107.6001,14693.0
2022-10-27 12:30:00,111.15,111.37,111.15,111.37,4615.0,107.6001,107.813,107.6001,107.813,4615.0
2022-10-27 12:35:00,111.32,111.4,111.31,111.33,3349.0,107.7646,107.8421,107.755,107.7743,3349.0
2022-10-27 12:40:00,111.4,111.43,111.32,111.32,3323.0,107.8421,107.8711,107.7646,107.7646,3323.0
2022-10-27 12:45:00,111.34,111.51,111.34,111.47,2440.0,107.784,107.9486,107.784,107.9098,2440.0
2022-10-27 12:50:00,111.45,111.5,111.44,111.49,12837.0,107.8905,107.9389,107.8808,107.9292,12837.0
2022-10-27 12:55:00,111.46,111.52,111.43,111.52,1854.0,107.9002,107.9582,107.8711,107.9582,1854.0
2022-10-27 13:00:00,111.48,111.53,111.37,111.49,8119.0,107.9195,107.9679,107.813,107.9292,8119.0
2022-10-27 13:05:00,111.5,111.8,111.49,111.8,16350.0,107.9389,108.2293,107.9292,108.2293,16350.0
2022-10-27 13:10:00,111.77,111.8,111.72,111.75,3162.0,108.2003,108.2293,108.1519,108.1809,3162.0
2022-10-27 13:15:00,111.77,111.79,111.63,111.74,21618.0,108.2003,108.2196,108.0647,108.1712,21618.0
2022-10-27 13:20:00,111.78,111.9,111.78,111.8,4880.0,108.2099,108.3261,108.2099,108.2293,4880.0
2022-10-27 13:25:00,111.71,111.71,111.58,111.58,10935.0,108.1422,108.1422,108.0163,108.0163,10935.0
2022-10-27 13:30:00,111.61,111.62,111.52,111.52,4300.0,108.0454,108.0551,107.9582,107.9582,4300.0
2022-10-27 13:35:00,111.5,111.59,111.49,111.59,3063.0,107.9389,108.026,107.9292,108.026,3063.0
2022-10-27 13:40:00,111.57,111.61,111.53,111.53,1533.0,108.0067,108.0454,107.9679,107.9679,1533.0
2022-10-27 13:45:00,111.55,111.58,111.46,111.51,10065.0,107.9873,108.0163,107.9002,107.9486,10065.0
2022-10-27 13:50:00,111.49,111.49,111.43,111.45,1936.0,107.9292,107.9292,107.8711,107.8905,1936.0
2022-10-27 13:55:00,111.45,111.49,111.35,111.35,6331.0,107.8905,107.9292,107.7937,107.7937,6331.0
2022-10-27 14:00:00,111.39,111.43,111.34,111.39,9701.0,107.8324,107.8711,107.784,107.8324,9701.0
2022-10-27 14:05:00,111.35,111.38,111.26,111.26,2729.0,107.7937,107.8227,107.7066,107.7066,2729.0
2022-10-27 14:10:00,111.28,111.29,111.19,111.23,31366.0,107.7259,107.7356,107.6388,107.6775,31366.0
2022-10-27 14:15:00,111.27,111.3,111.22,111.3,9895.0,107.7162,107.7453,107.6678,107.7453,9895.0
2022-10-27 14:20:00,111.3,111.35,111.25,111.35,3903.0,107.7453,107.7937,107.6969,107.7937,3903.0
2022-10-27 14:25:00,111.37,111.37,111.33,111.34,4870.0,107.813,107.813,107.7743,107.784,4870.0
2022-10-27 14:30:00,111.33,111.36,111.24,111.35,64910.0,107.7743,107.8034,107.6872,107.7937,64910.0
2022-10-27 14:35:00,111.32,111.33,111.26,111.29,20090.0,107.7646,107.7743,107.7066,107.7356,20090.0
2022-10-27 14:40:00,111.28,111.34,111.24,111.25,4010.0,107.7259,107.784,107.6872,107.6969,4010.0
2022-10-27 14:45:00,111.25,111.3,111.22,111.23,6277.0,107.6969,107.7453,107.6678,107.6775,6277.0
2022-10-27 14:50:00,111.24,111.28,111.21,111.26,8663.0,107.6872,107.7259,107.6581,107.7066,8663.0
2022-10-27 14:55:00,111.26,111.26,111.09,111.16,17287.0,107.7066,107.7066,107.542,107.6097,17287.0
2022-10-27 15:00:00,111.19,111.36,111.18,111.31,19043.0,107.6388,107.8034,107.6291,107.755,19043.0
2022-10-27 15:05:00,111.34,111.34,111.01,111.01,12178.0,107.784,107.784,107.4645,107.4645,12178.0
2022-10-27 15:10:00,111.03,111.21,110.99,111.21,5361.0,107.4839,107.6581,107.4452,107.6581,5361.0
2022-10-27 15:15:00,111.21,111.28,111.19,111.26,5648.0,107.6581,107.7259,107.6388,107.7066,5648.0
2022-10-27 15:20:00,111.26,111.34,111.26,111.34,14853.0,107.7066,107.784,107.7066,107.784,14853.0
2022-10-27 15:25:00,111.33,111.36,111.24,111.31,7941.0,107.7743,107.8034,107.6872,107.755,7941.0
2022-10-27 15:30:00,111.27,111.5,111.27,111.45,26267.0,107.7162,107.9389,107.7162,107.8905,26267.0
2022-10-27 15:35:00,111.46,111.46,111.31,111.33,23542.0,107.9002,107.9002,107.755,107.7743,23542.0
2022-10-27 15:40:00,111.31,111.38,111.29,111.31,20199.0,107.755,107.8227,107.7356,107.755,20199.0
2022-10-27 15:45:00,111.31,111.35,111.19,111.28,16985.0,107.755,107.7937,107.6388,107.7259,16985.0
2022-10-27 15:50:00,111.27,111.37,110.94,110.95,19277.0,107.7162,107.813,107.3968,107.4065,19277.0
2022-10-27 15:55:00,110.96,111.07,110.88,111.06,115436.0,107.4161,107.5226,107.3387,107.5129,115436.0
2022-10-28 09:30:00,110.95,111.61,110.95,111.49,15655.0,107.4065,108.0454,107.4065,107.9292,15655.0
2022-10-28 09:35:00,111.61,111.78,111.51,111.77,4050.0,108.0454,108.2099,107.9486,108.2003,4050.0
2022-10-28 09:40:00,111.83,112.01,111.74,111.82,20540.0,108.2583,108.4326,108.1712,108.2487,20540.0
2022-10-28 09:45:00,111.8,111.94,111.76,111.81,2993.0,108.2293,108.3648,108.1906,108.239,2993.0
2022-10-28 09:50:00,111.78,111.95,111.78,111.84,4580.0,108.2099,108.3745,108.2099,108.268,4580.0
2022-10-28 09:55:00,111.85,112.01,111.78,111.78,26722.0,108.2777,108.4326,108.2099,108.2099,26722.0
2022-10-28 10:00:00,111.85,112.09,111.47,111.6,37759.0,108.2777,108.51,107.9098,108.0357,37759.0
2022-10-28 10:05:00,111.76,111.76,111.52,111.57,7210.0,108.1906,108.1906,107.9582,108.0067,7210.0
2022-10-28 10:10:00,111.58,111.64,111.24,111.53,9098.0,108.0163,108.0744,107.6872,107.9679,9098.0
2022-10-28 10:15:00,111.45,111.87,111.45,111.76,8857.0,107.8905,108.2971,107.8905,108.1906,8857.0
2022-10-28 10:20:00,111.72,111.81,111.64,111.78,3488.0,108.1519,108.239,108.0744,108.2099,3488.0
2022-10-28 10:25:00,111.77,112.19,111.77,112.13,16884.0,108.2003,108.6068,108.2003,108.5488,16884.0
2022-10-28 10:30:00,112.18,112.34,112.16,112.21,11072.0,108.5972,108.7521,108.5778,108.6262,11072.0
2022-10-28 10:35:00,112.2,112.23,112.1,112.21,7460.0,108.6165,108.6456,108.5197,108.6262,7460.0
2022-10-28 10:40:00,112.22,112.33,112.16,112.29,5952.0,108.6359,108.7424,108.5778,108.7037,5952.0
2022-10-28 10:45:00,112.34,112.53,112.27,112.51,17298.0,108.7521,108.936,108.6843,108.9166,17298.0
2022-10-28 10:50:00,112.53,112.58,112.49,112.58,5059.0,108.936,108.9844,108.8973,108.9844,5059.0
2022-10-28 10:55:00,112.58,112.61,112.53,112.56,4056.0,108.9844,109.0134,108.936,108.965,4056.0
2022-10-28 11:00:00,112.59,112.7,112.49,112.51,15978.0,108.9941,109.1006,108.8973,108.9166,15978.0
2022-10-28 11:05:00,112.51,112.66,112.44,112.63,14825.0,108.9166,109.0618,108.8489,109.0328,14825.0
2022-10-28 11:10:00,112.66,112.8,112.6,112.63,5746.0,109.0618,109.1974,109.0038,109.0328,5746.0
2022-10-28 11:15:00,112.64,112.64,112.51,112.57,18227.0,109.0425,109.0425,108.9166,108.9747,18227.0
2022-10-28 11:20:00,112.58,112.67,112.53,112.61,8671.0,108.9844,109.0715,108.936,109.0134,8671.0
2022-10-28 11:25:00,112.6,112.6,112.5,112.52,7152.0,109.0038,109.0038,108.9069,108.9263,7152.0
2022-10-28 11:30:00,112.56,112.6,112.52,112.52,2277.0,108.965,109.0038,108.9263,108.9263,2277.0
2022-10-28 11:35:00,112.51,112.66,112.44,112.66,3343.0,108.9166,109.0618,108.8489,109.0618,3343.0
2022-10-28 11:40:00,112.65,112.8,112.64,112.75,5920.0,109.0522,109.1974,109.0425,109.149,5920.0
2022-10-28 11:45:00,112.77,112.83,112.72,112.79,2524.0,109.1683,109.2264,109.1199,109.1877,2524.0
2022-10-28 11:50:00,112.74,112.81,112.74,112.76,7238.0,109.1393,109.207,109.1393,109.1586,7238.0
2022-10-28 11:55:00,112.74,112.79,112.68,112.68,6421.0,109.1393,109.1877,109.0812,109.0812,6421.0
2022-10-28 12:00:00,112.7,112.79,112.67,112.68,5668.0,109.1006,109.1877,109.0715,109.0812,5668.0
2022-10-28 12:05:00,112.66,112.66,112.51,112.66,2135.0,109.0618,109.0618,108.9166,109.0618,2135.0
2022-10-28 12:10:00,112.64,112.79,112.63,112.79,1640.0,109.0425,109.1877,109.0328,109.1877,1640.0
2022-10-28 12:15:00,112.85,112.97,112.85,112.93,5000.0,109.2458,109.3619,109.2458,109.3232,5000.0
2022-10-28 12:20:00,112.94,113.06,112.94,113.06,4532.0,109.3329,109.4491,109.3329,109.4491,4532.0
2022-10-28 12:25:00,113.03,113.1,113.03,113.07,3069.0,109.42,109.4878,109.42,109.4587,3069.0
2022-10-28 12:30:00,113.09,113.18,113.09,113.17,3607.0,109.4781,109.5652,109.4781,109.5555,3607.0
2022-10-28 12:35:00,113.16,113.21,113.07,113.08,14939.0,109.5459,109.5943,109.4587,109.4684,14939.0
2022-10-28 12:40:00,113.08,113.11,112.98,113.07,4438.0,109.4684,109.4975,109.3716,109.4587,4438.0
2022-10-28 12:45:00,113.05,113.05,112.93,113.04,2210.0,109.4394,109.4394,109.3232,109.4297,2210.0
2022-10-28 12:50:00,113.07,113.18,113.07,113.18,4841.0,109.4587,109.5652,109.4587,109.5652,4841.0
2022-10-28 12:55:00,113.17,113.17,113.06,113.11,6321.0,109.5555,109.5555,109.4491,109.4975,6321.0
2022-10-28 13:00:00,113.11,113.15,113.08,113.1,7123.0,109.4975,109.5362,109.4684,109.4878,7123.0
2022-10-28 13:05:00,113.13,113.23,113.11,113.23,6590.0,109.5168,109.6136,109.4975,109.6136,6590.0
2022-10-28 13:10:00,113.21,113.26,113.17,113.24,9101.0,109.5943,109.6427,109.5555,109.6233,9101.0
2022-10-28 13:15:00,113.24,113.25,113.16,113.16,4687.0,109.6233,109.633,109.5459,109.5459,4687.0
2022-10-28 13:20:00,113.15,113.21,113.11,113.2,8934.0,109.5362,109.5943,109.4975,109.5846,8934.0
2022-10-28 13:25:00,113.18,113.21,113.14,113.17,3187.0,109.5652,109.5943,109.5265,109.5555,3187.0
2022-10-28 13:30:00,113.18,113.23,113.18,113.21,24795.0,109.5652,109.6136,109.5652,109.5943,24795.0
2022-10-28 13:35:00,113.22,113.32,113.21,113.28,9352.0,109.604,109.7008,109.5943,109.662,9352.0
2022-10-28 13:40:00,113.28,113.3,113.24,113.24,8643.0,109.662,109.6814,109.6233,109.6233,8643.0
2022-10-28 13:45:00,113.25,113.32,113.23,113.23,3798.0,109.633,109.7008,109.6136,109.6136,3798.0
2022-10-28 13:50:00,113.25,113.27,113.23,113.27,2699.0,109.633,109.6524,109.6136,109.6524,2699.0
2022-10-28 13:55:00,113.27,113.27,113.13,113.13,4455.0,109.6524,109.6524,109.5168,109.5168,4455.0
2022-10-28 14:00:00,113.18,113.2,113.05,113.08,5479.0,109.5652,109.5846,109.4394,109.4684,5479.0
2022-10-28 14:05:00,113.08,113.14,113.04,113.06,11829.0,109.4684,109.5265,109.4297,109.4491,11829.0
2022-10-28 14:10:00,113.06,113.18,113.06,113.17,14993.0,109.4491,109.5652,109.4491,109.5555,14993.0
2022-10-28 14:15:00,113.19,113.32,113.18,113.27,20498.0,109.5749,109.7008,109.5652,109.6524,20498.0
2022-10-28 14:20:00,113.28,113.33,113.28,113.3,4365.0,109.662,109.7104,109.662,109.6814,4365.0
2022-10-28 14:25:00,113.31,113.32,113.24,113.27,6362.0,109.6911,109.7008,109.6233,109.6524,6362.0
2022-10-28 14:30:00,113.28,113.42,113.26,113.42,7400.0,109.662,109.7976,109.6427,109.7976,7400.0
2022-10-28 14:35:00,113.42,113.47,113.42,113.46,13168.0,109.7976,109.846,109.7976,109.8363,13168.0
2022-10-28 14:40:00,113.46,113.53,113.44,113.5,17896.0,109.8363,109.9041,109.8169,109.875,17896.0
2022-10-28 14:45:00,113.52,113.55,113.5,113.51,3847.0,109.8944,109.9234,109.875,109.8847,3847.0
2022-10-28 14:50:00,113.54,113.59,113.47,113.48,11281.0,109.9137,109.9621,109.846,109.8556,11281.0
2022-10-28 14:55:00,113.53,113.55,113.52,113.54,7142.0,109.9041,109.9234,109.8944,109.9137,7142.0
2022-10-28 15:00:00,113.53,113.64,113.5,113.5,3280.0,109.9041,110.0105,109.875,109.875,3280.0
2022-10-28 15:05:00,113.51,113.55,113.41,113.54,5831.0,109.8847,109.9234,109.7879,109.9137,5831.0
2022-10-28 15:10:00,113.52,113.6,113.52,113.57,5281.0,109.8944,109.9718,109.8944,109.9428,5281.0
2022-10-28 15:15:00,113.56,113.58,113.48,113.5,13243.0,109.9331,109.9525,109.8556,109.875,13243.0
2022-10-28 15:20:00,113.52,113.54,113.47,113.54,9000.0,109.8944,109.9137,109.846,109.9137,9000.0
2022-10-28 15:25:00,113.53,113.65,113.53,113.62,62904.0,109.9041,110.0202,109.9041,109.9912,62904.0
2022-10-28 15:30:00,113.58,113.65,113.54,113.63,9451.0,109.9525,110.0202,109.9137,110.0009,9451.0
2022-10-28 15:35:00,113.62,113.63,113.51,113.58,17117.0,109.9912,110.0009,109.8847,109.9525,17117.0
2022-10-28 15:40:00,113.57,113.67,113.57,113.63,16377.0,109.9428,110.0396,109.9428,110.0009,16377.0
2022-10-28 15:45:00,113.59,113.61,113.56,113.6,14944.0,109.9621,109.9815,109.9331,109.9718,14944.0
2022-10-28 15:50:00,113.61,113.74,113.54,113.65,33389.0,109.9815,110.1073,109.9137,110.0202,33389.0
2022-10-28 15:55:00,113.66,113.69,113.53,113.61,34367.0,110.0299,110.0589,109.9041,109.9815,34367.0
2022-10-31 09:30:00,112.88,112.96,112.66,112.9,6560.0,109.2748,109.3523,109.0618,109.2942,6560.0
2022-10-31 09:35:00,112.93,113.06,112.87,112.95,2902.0,109.3232,109.4491,109.2651,109.3426,2902.0
2022-10-31 09:40:00,112.96,113.06,112.85,112.89,11772.0,109.3523,109.4491,109.2458,109.2845,11772.0
2022-10-31 09:45:00,112.63,112.75,112.62,112.67,5126.0,109.0328,109.149,109.0231,109.0715,5126.0
2022-10-31 09:50:00,112.47,112.7,112.47,112.69,4330.0,108.8779,109.1006,108.8779,109.0909,4330.0
2022-10-31 09:55:00,112.71,112.73,112.57,112.57,4909.0,109.1102,109.1296,108.9747,108.9747,4909.0
2022-10-31 10:00:00,112.52,112.78,112.52,112.78,6319.0,108.9263,109.178,108.9263,109.178,6319.0
2022-10-31 10:05:00,112.69,112.71,112.49,112.59,3645.0,109.0909,109.1102,108.8973,108.9941,3645.0
2022-10-31 10:10:00,112.48,112.64,112.48,112.64,4717.0,108.8876,109.0425,108.8876,109.0425,4717.0
2022-10-31 10:15:00,112.68,112.85,112.68,112.81,1773.0,109.0812,109.2458,109.0812,109.207,1773.0
2022-10-31 10:20:00,112.81,112.81,112.61,112.62,3768.0,109.207,109.207,109.0134,109.0231,3768.0
2022-10-31 10:25:00,112.66,112.66,112.47,112.52,3662.0,109.0618,109.0618,108.8779,108.9263,3662.0
2022-10-31 10:30:00,112.5,112.55,112.42,112.51,6973.0,108.9069,108.9554,108.8295,108.9166,6973.0
2022-10-31 10:35:00,112.38,112.49,112.34,112.49,4997.0,108.7908,108.8973,108.7521,108.8973,4997.0
2022-10-31 10:40:00,112.49,112.65,112.49,112.63,2719.0,108.8973,109.0522,108.8973,109.0328,2719.0
2022-10-31 10:45:00,112.63,112.77,112.57,112.59,12047.0,109.0328,109.1683,108.9747,108.9941,12047.0
2022-10-31 10:50:00,112.61,112.67,112.59,112.63,835.0,109.0134,109.0715,108.9941,109.0328,835.0
2022-10-31 10:55:00,112.52,112.57,112.47,112.47,11961.0,108.9263,108.9747,108.8779,108.8779,11961.0
2022-10-31 11:00:00,112.53,112.65,112.52,112.62,8217.0,108.936,109.0522,108.9263,109.0231,8217.0
2022-10-31 11:05:00,112.59,112.8,112.55,112.8,10550.0,108.9941,109.1974,108.9554,109.1974,10550.0
2022-10-31 11:10:00,112.67,112.79,112.67,112.7,3629.0,109.0715,109.1877,109.0715,109.1006,3629.0
2022-10-31 11:15:00,112.72,112.78,112.66,112.75,3102.0,109.1199,109.178,109.0618,109.149,3102.0
2022-10-31 11:20:00,112.73,112.93,112.7,112.93,4626.0,109.1296,109.3232,109.1006,109.3232,4626.0
2022-10-31 11:25:00,112.94,112.97,112.91,112.91,3260.0,109.3329,109.3619,109.3039,109.3039,3260.0
2022-10-31 11:30:00,112.89,112.94,112.83,112.93,4922.0,109.2845,109.3329,109.2264,109.3232,4922.0
2022-10-31 11:35:00,112.91,112.94,112.83,112.83,3990.0,109.3039,109.3329,109.2264,109.2264,3990.0
2022-10-31 11:40:00,112.85,113.05,112.85,113.05,6634.0,109.2458,109.4394,109.2458,109.4394,6634.0
2022-10-31 11:45:00,113.06,113.08,113.0,113.05,2209.0,109.4491,109.4684,109.391,109.4394,2209.0
2022-10-31 11:50:00,113.08,113.15,113.08,113.15,3205.0,109.4684,109.5362,109.4684,109.5362,3205.0
2022-10-31 11:55:00,113.15,113.2,112.64,112.69,30400.0,109.5362,109.5846,109.0425,109.0909,30400.0
2022-10-31 12:00:00,112.78,112.82,112.67,112.81,6627.0,109.178,109.2167,109.0715,109.207,6627.0
2022-10-31 12:05:00,112.82,112.83,112.6,112.63,14156.0,109.2167,109.2264,109.0038,109.0328,14156.0
2022-10-31 12:10:00,112.62,112.83,112.62,112.83,96689.0,109.0231,109.2264,109.0231,109.2264,96689.0
2022-10-31 12:15:00,112.81,113.04,112.8,112.94,11376.0,109.207,109.4297,109.1974,109.3329,11376.0
2022-10-31 12:20:00,112.9,112.97,112.81,112.83,22559.0,109.2942,109.3619,109.207,109.2264,22559.0
2022-10-31 12:25:00,112.84,112.86,112.75,112.77,12485.0,109.2361,109.2554,109.149,109.1683,12485.0
2022-10-31 12:30:00,112.75,112.76,112.57,112.57,7531.0,109.149,109.1586,108.9747,108.9747,7531.0
2022-10-31 12:35:00,112.55,112.63,112.54,112.56,8570.0,108.9554,109.0328,108.9457,108.965,8570.0
2022-10-31 12:40:00,112.57,112.62,112.45,112.52,23687.0,108.9747,109.0231,108.8585,108.9263,23687.0
2022-10-31 12:45:00,112.53,112.55,112.46,112.52,5261.0,108.936,108.9554,108.8682,108.9263,5261.0
2022-10-31 12:50:00,112.52,112.6,112.45,112.46,9565.0,108.9263,109.0038,108.8585,108.8682,9565.0
2022-10-31 12:55:00,112.47,112.58,112.47,112.56,12720.0,108.8779,108.9844,108.8779,108.965,12720.0
2022-10-31 13:00:00,112.57,112.65,112.51,112.54,8158.0,108.9747,109.0522,108.9166,108.9457,8158.0
2022-10-31 13:05:00,112.46,112.67,112.45,112.66,7413.0,108.8682,109.0715,108.8585,109.0618,7413.0
2022-10-31 13:10:00,112.62,112.68,112.57,112.65,15885.0,109.0231,109.0812,108.9747,109.0522,15885.0
2022-10-31 13:15:00,112.62,112.76,112.58,112.76,7549.0,109.0231,109.1586,108.9844,109.1586,7549.0
2022-10-31 13:20:00,112.77,112.83,112.75,112.79,12385.0,109.1683,109.2264,109.149,109.1877,12385.0
2022-10-31 13:25:00,112.78,112.86,112.71,112.85,11084.0,109.178,109.2554,109.1102,109.2458,11084.0
2022-10-31 13:30:00,112.83,112.89,112.81,112.88,20776.0,109.2264,109.2845,109.207,109.2748,20776.0
2022-10-31 13:35:00,112.86,112.89,112.83,112.83,7521.0,109.2554,109.2845,109.2264,109.2264,7521.0
2022-10-31 13:40:00,112.83,112.83,112.72,112.72,17508.0,109.2264,109.2264,109.1199,109.1199,17508.0
2022-10-31 13:45:00,112.73,112.73,112.62,112.62,6904.0,109.1296,109.1296,109.0231,109.0231,6904.0
2022-10-31 13:50:00,112.63,112.66,112.55,112.6,3717.0,109.0328,109.0618,108.9554,109.0038,3717.0
2022-10-31 13:55:00,112.61,112.7,112.6,112.7,10420.0,109.0134,109.1006,109.0038,109.1006,10420.0
2022-10-31 14:00:00,112.69,112.79,112.65,112.74,4634.0,109.0909,109.1877,109.0522,109.1393,4634.0
2022-10-31 14:05:00,112.73,112.73,112.59,112.61,5384.0,109.1296,109.1296,108.9941,109.0134,5384.0
2022-10-31 14:10:00,112.58,112.66,112.54,112.63,6869.0,108.9844,109.0618,108.9457,109.0328,6869.0
2022-10-31 14:15:00,112.64,112.71,112.58,112.68,7728.0,109.0425,109.1102,108.9844,109.0812,7728.0
2022-10-31 14:20:00,112.69,112.71,112.66,112.69,3434.0,109.0909,109.1102,109.0618,109.0909,3434.0
2022-10-31 14:25:00,112.68,112.75,112.68,112.68,3435.0,109.0812,109.149,109.0812,109.0812,3435.0
2022-10-31 14:30:00,112.64,112.81,112.64,112.79,9584.0,109.0425,109.207,109.0425,109.1877,9584.0
2022-10-31 14:35:00,112.75,112.91,112.75,112.88,13728.0,109.149,109.3039,109.149,109.2748,13728.0
2022-10-31 14:40:00,112.86,112.91,112.84,112.88,4161.0,109.2554,109.3039,109.2361,109.2748,4161.0
2022-10-31 14:45:00,112.89,112.93,112.79,112.79,19278.0,109.2845,109.3232,109.1877,109.1877,19278.0
2022-10-31 14:50:00,112.8,112.89,112.78,112.89,7870.0,109.1974,109.2845,109.178,109.2845,7870.0
2022-10-31 14:55:00,112.88,112.91,112.61,112.67,9869.0,109.2748,109.3039,109.0134,109.0715,9869.0
2022-10-31 15:00:00,112.65,112.65,112.47,112.47,12349.0,109.0522,109.0522,108.8779,108.8779,12349.0
2022-10-31 15:05:00,112.45,112.54,112.33,112.37,32023.0,108.8585,108.9457,108.7424,108.7811,32023.0
2022-10-31 15:10:00,112.38,112.5,112.37,112.46,10359.0,108.7908,108.9069,108.7811,108.8682,10359.0
2022-10-31 15:15:00,112.47,112.5,112.38,112.5,32139.0,108.8779,108.9069,108.7908,108.9069,32139.0
2022-10-31 15:20:00,112.5,112.63,112.46,112.6,6091.0,108.9069,109.0328,108.8682,109.0038,6091.0
2022-10-31 15:25:00,112.57,112.64,112.57,112.64,4960.0,108.9747,109.0425,108.9747,109.0425,4960.0
2022-10-31 15:30:00,112.6,112.77,112.58,112.77,16597.0,109.0038,109.1683,108.9844,109.1683,16597.0
2022-10-31 15:35:00,112.78,112.84,112.75,112.83,49252.0,109.178,109.2361,109.149,109.2264,49252.0
2022-10-31 15:40:00,112.83,112.88,112.82,112.82,40479.0,109.2264,109.2748,109.2167,109.2167,40479.0
2022-10-31 15:45:00,112.82,112.84,112.69,112.7,41875.0,109.2167,109.2361,109.0909,109.1006,41875.0
2022-10-31 15:50:00,112.7,112.7,112.44,112.48,33454.0,109.1006,109.1006,108.8489,108.8876,33454.0
2022-10-31 15:55:00,112.48,112.57,112.44,112.54,24251.0,108.8876,108.9747,108.8489,108.9457,24251.0
2022-11-01 09:30:00,113.45,113.75,113.4,113.71,13384.0,109.8266,110.117,109.7782,110.0783,13384.0
2022-11-01 09:35:00,113.69,113.86,113.6,113.69,8877.0,110.0589,110.2235,109.9718,110.0589,8877.0
2022-11-01 09:40:00,113.71,113.76,113.54,113.62,35206.0,110.0783,110.1267,109.9137,109.9912,35206.0
2022-11-01 09:45:00,113.58,113.58,113.11,113.16,33144.0,109.9525,109.9525,109.4975,109.5459,33144.0
2022-11-01 09:50:00,113.15,113.16,113.0,113.11,16023.0,109.5362,109.5459,109.391,109.4975,16023.0
2022-11-01 09:55:00,113.09,113.18,113.07,113.17,3339.0,109.4781,109.5652,109.4587,109.5555,3339.0
2022-11-01 10:00:00,113.15,113.21,112.66,112.66,43854.0,109.5362,109.5943,109.0618,109.0618,43854.0
2022-11-01 10:05:00,112.68,112.75,112.38,112.4,6754.0,109.0812,109.149,108.7908,108.8101,6754.0
2022-11-01 10:10:00,112.39,112.5,112.3,112.37,133314.0,108.8005,108.9069,108.7133,108.7811,133314.0
2022-11-01 10:15:00,112.41,112.53,112.39,112.4,39878.0,108.8198,108.936,108.8005,108.8101,39878.0
2022-11-01 10:20:00,112.33,112.69,112.26,112.58,24371.0,108.7424,109.0909,108.6746,108.9844,24371.0
2022-11-01 10:25:00,112.56,112.67,112.45,112.67,5449.0,108.965,109.0715,108.8585,109.0715,5449.0
2022-11-01 10:30:00,112.63,112.78,112.52,112.78,4624.0,109.0328,109.178,108.9263,109.178,4624.0
2022-11-01 10:35:00,112.78,112.78,112.46,112.46,14617.0,109.178,109.178,108.8682,108.8682,14617.0
2022-11-01 10:40:00,112.39,112.44,112.19,112.28,23083.0,108.8005,108.8489,108.6068,108.694,23083.0
2022-11-01 10:45:00,112.28,112.39,112.17,112.19,9356.0,108.694,108.8005,108.5875,108.6068,9356.0
2022-11-01 10:50:00,112.24,112.32,112.18,112.23,5110.0,108.6553,108.7327,108.5972,108.6456,5110.0
2022-11-01 10:55:00,112.28,112.28,111.94,112.01,12532.0,108.694,108.694,108.3648,108.4326,12532.0
2022-11-01 11:00:00,111.97,112.09,111.95,112.04,17103.0,108.3939,108.51,108.3745,108.4616,17103.0
2022-11-01 11:05:00,112.03,112.06,111.92,112.02,5241.0,108.452,108.481,108.3455,108.4423,5241.0
2022-11-01 11:10:00,112.03,112.18,112.03,112.18,3829.0,108.452,108.5972,108.452,108.5972,3829.0
2022-11-01 11:15:00,112.15,112.26,112.03,112.03,5725.0,108.5681,108.6746,108.452,108.452,5725.0
2022-11-01 11:20:00,111.99,112.13,111.97,112.07,5465.0,108.4132,108.5488,108.3939,108.4907,5465.0
2022-11-01 11:25:00,112.07,112.25,112.07,112.25,2706.0,108.4907,108.6649,108.4907,108.6649,2706.0
2022-11-01 11:30:00,112.26,112.35,112.19,112.27,4356.0,108.6746,108.7617,108.6068,108.6843,4356.0
2022-11-01 11:35:00,112.26,112.29,111.95,111.96,127658.0,108.6746,108.7037,108.3745,108.3842,127658.0
2022-11-01 11:40:00,112.06,112.07,111.95,111.95,5545.0,108.481,108.4907,108.3745,108.3745,5545.0
2022-11-01 11:45:00,111.98,112.23,111.98,112.15,35721.0,108.4036,108.6456,108.4036,108.5681,35721.0
2022-11-01 11:50:00,112.15,112.24,112.11,112.22,4916.0,108.5681,108.6553,108.5294,108.6359,4916.0
2022-11-01 11:55:00,112.22,112.38,112.19,112.32,14161.0,108.6359,108.7908,108.6068,108.7327,14161.0
2022-11-01 12:00:00,112.28,112.39,112.28,112.36,10645.0,108.694,108.8005,108.694,108.7714,10645.0
2022-11-01 12:05:00,112.41,112.74,112.4,112.5,18370.0,108.8198,109.1393,108.8101,108.9069,18370.0
2022-11-01 12:10:00,112.56,112.61,112.34,112.37,2990.0,108.965,109.0134,108.7521,108.7811,2990.0
2022-11-01 12:15:00,112.4,112.43,112.32,112.37,4405.0,108.8101,108.8392,108.7327,108.7811,4405.0
2022-11-01 12:20:00,112.35,112.47,112.23,112.31,12522.0,108.7617,108.8779,108.6456,108.723,12522.0
2022-11-01 12:25:00,112.38,112.41,112.3,112.3,2660.0,108.7908,108.8198,108.7133,108.7133,2660.0
2022-11-01 12:30:00,112.32,112.35,112.24,112.25,2879.0,108.7327,108.7617,108.6553,108.6649,2879.0
2022-11-01 12:35:00,112.3,112.32,112.18,112.3,5925.0,108.7133,108.7327,108.5972,108.7133,5925.0
2022-11-01 12:40:00,112.29,112.37,112.29,112.35,6795.0,108.7037,108.7811,108.7037,108.7617,6795.0
2022-11-01 12:45:00,112.43,112.46,112.38,112.41,9960.0,108.8392,108.8682,108.7908,108.8198,9960.0
2022-11-01 12:50:00,112.34,112.34,112.28,112.34,1156.0,108.7521,108.7521,108.694,108.7521,1156.0
2022-11-01 12:55:00,112.27,112.41,112.26,112.41,2334.0,108.6843,108.8198,108.6746,108.8198,2334.0
2022-11-01 13:00:00,112.4,112.4,112.27,112.31,53921.0,108.8101,108.8101,108.6843,108.723,53921.0
2022-11-01 13:05:00,112.32,112.39,112.29,112.31,28481.0,108.7327,108.8005,108.7037,108.723,28481.0
2022-11-01 13:10:00,112.32,112.59,112.32,112.5,13913.0,108.7327,108.9941,108.7327,108.9069,13913.0
2022-11-01 13:15:00,112.49,112.57,112.46,112.52,11398.0,108.8973,108.9747,108.8682,108.9263,11398.0
2022-11-01 13:20:00,112.52,112.6,112.51,112.53,8843.0,108.9263,109.0038,108.9166,108.936,8843.0
2022-11-01 13:25:00,112.51,112.52,112.46,112.48,10316.0,108.9166,108.9263,108.8682,108.8876,10316.0
2022-11-01 13:30:00,112.47,112.48,112.37,112.41,11471.0,108.8779,108.8876,108.7811,108.8198,11471.0
2022-11-01 13:35:00,112.41,112.42,112.32,112.33,7855.0,108.8198,108.8295,108.7327,108.7424,7855.0
2022-11-01 13:40:00,112.34,112.48,112.34,112.44,4356.0,108.7521,108.8876,108.7521,108.8489,4356.0
2022-11-01 13:45:00,112.44,112.54,112.42,112.45,9071.0,108.8489,108.9457,108.8295,108.8585,9071.0
2022-11-01 13:50:00,112.46,112.52,112.43,112.43,6849.0,108.8682,108.9263,108.8392,108.8392,6849.0
2022-11-01 13:55:00,112.44,112.56,112.42,112.55,3171.0,108.8489,108.965,108.8295,108.9554,3171.0
2022-11-01 14:00:00,112.57,112.6,112.52,112.56,9632.0,108.9747,109.0038,108.9263,108.965,9632.0
2022-11-01 14:05:00,112.54,112.63,112.5,112.61,18423.0,108.9457,109.0328,108.9069,109.0134,18423.0
2022-11-01 14:10:00,112.61,112.63,112.56,112.56,12795.0,109.0134,109.0328,108.965,108.965,12795.0
2022-11-01 14:15:00,112.58,112.6,112.54,112.57,21628.0,108.9844,109.0038,108.9457,108.9747,21628.0
2022-11-01 14:20:00,112.53,112.61,112.51,112.54,8026.0,108.936,109.0134,108.9166,108.9457,8026.0
2022-11-01 14:25:00,112.54,112.59,112.49,112.59,3017.0,108.9457,108.9941,108.8973,108.9941,3017.0
2022-11-01 14:30:00,112.58,112.62,112.44,112.46,6198.0,108.9844,109.0231,108.8489,108.8682,6198.0
2022-11-01 14:35:00,112.53,112.55,112.48,112.51,11406.0,108.936,108.9554,108.8876,108.9166,11406.0
2022-11-01 14:40:00,112.55,112.56,112.44,112.44,5014.0,108.9554,108.965,108.8489,108.8489,5014.0
2022-11-01 14:45:00,112.48,112.48,112.38,112.38,6011.0,108.8876,108.8876,108.7908,108.7908,6011.0
2022-11-01 14:50:00,112.4,112.51,112.39,112.5,16269.0,108.8101,108.9166,108.8005,108.9069,16269.0
2022-11-01 14:55:00,112.53,112.74,112.51,112.73,12451.0,108.936,109.1393,108.9166,109.1296,12451.0
2022-11-01 15:00:00,112.7,112.74,112.62,112.73,41252.0,109.1006,109.1393,109.0231,109.1296,41252.0
2022-11-01 15:05:00,112.73,112.85,112.7,112.81,12830.0,109.1296,109.2458,109.1006,109.207,12830.0
2022-11-01 15:10:00,112.79,112.79,112.63,112.64,6833.0,109.1877,109.1877,109.0328,109.0425,6833.0
2022-11-01 15:15:00,112.64,112.68,112.58,112.68,9918.0,109.0425,109.0812,108.9844,109.0812,9918.0
2022-11-01 15:20:00,112.69,112.74,112.68,112.7,10737.0,109.0909,109.1393,109.0812,109.1006,10737.0
2022-11-01 15:25:00,112.67,112.67,112.53,112.53,3992.0,109.0715,109.0715,108.936,108.936,3992.0
2022-11-01 15:30:00,112.56,112.58,112.49,112.56,6216.0,108.965,108.9844,108.8973,108.965,6216.0
2022-11-01 15:35:00,112.54,112.6,112.51,112.55,17414.0,108.9457,109.0038,108.9166,108.9554,17414.0
2022-11-01 15:40:00,112.49,112.59,112.48,112.58,12194.0,108.8973,108.9941,108.8876,108.9844,12194.0
2022-11-01 15:45:00,112.58,112.66,112.52,112.66,5932.0,108.9844,109.0618,108.9263,109.0618,5932.0
2022-11-01 15:50:00,112.71,112.71,112.53,112.59,31161.0,109.1102,109.1102,108.936,108.9941,31161.0
2022-11-01 15:55:00,112.57,112.62,112.46,112.48,18366.0,108.9747,109.0231,108.8682,108.8876,18366.0
2022-11-02 09:30:00,112.11,112.22,111.72,111.81,22937.0,108.5294,108.6359,108.1519,108.239,22937.0
2022-11-02 09:35:00,111.81,111.87,111.63,111.65,7143.0,108.239,108.2971,108.0647,108.0841,7143.0
2022-11-02 09:40:00,111.71,111.82,111.69,111.74,7180.0,108.1422,108.2487,108.1228,108.1712,7180.0
2022-11-02 09:45:00,111.71,111.85,111.64,111.74,11024.0,108.1422,108.2777,108.0744,108.1712,11024.0
2022-11-02 09:50:00,111.73,111.85,111.71,111.74,10593.0,108.1615,108.2777,108.1422,108.1712,10593.0
2022-11-02 09:55:00,111.73,111.79,111.65,111.67,8625.0,108.1615,108.2196,108.0841,108.1035,8625.0
2022-11-02 10:00:00,111.69,111.78,111.65,111.7,12571.0,108.1228,108.2099,108.0841,108.1325,12571.0
2022-11-02 10:05:00,111.71,111.77,111.6,111.64,8371.0,108.1422,108.2003,108.0357,108.0744,8371.0
2022-11-02 10:10:00,111.65,111.75,111.63,111.65,7500.0,108.0841,108.1809,108.0647,108.0841,7500.0
2022-11-02 10:15:00,111.61,111.64,111.55,111.62,5485.0,108.0454,108.0744,107.9873,108.0551,5485.0
2022-11-02 10:20:00,111.62,111.62,111.53,111.57,11853.0,108.0551,108.0551,107.9679,108.0067,11853.0
2022-11-02 10:25:00,111.56,111.58,111.48,111.55,10116.0,107.997,108.0163,107.9195,107.9873,10116.0
2022-11-02 10:30:00,111.56,111.62,111.52,111.62,9175.0,107.997,108.0551,107.9582,108.0551,9175.0
2022-11-02 10:35:00,111.6,111.67,111.56,111.64,8839.0,108.0357,108.1035,107.997,108.0744,8839.0
2022-11-02 10:40:00,111.65,111.74,111.63,111.74,3787.0,108.0841,108.1712,108.0647,108.1712,3787.0
2022-11-02 10:45:00,111.7,111.79,111.7,111.77,3918.0,108.1325,108.2196,108.1325,108.2003,3918.0
2022-11-02 10:50:00,111.74,111.89,111.68,111.85,7321.0,108.1712,108.3164,108.1131,108.2777,7321.0
2022-11-02 10:55:00,111.86,111.88,111.76,111.76,2716.0,108.2874,108.3067,108.1906,108.1906,2716.0
2022-11-02 11:00:00,111.79,111.88,111.79,111.8,18057.0,108.2196,108.3067,108.2196,108.2293,18057.0
2022-11-02 11:05:00,111.83,111.84,111.76,111.79,6250.0,108.2583,108.268,108.1906,108.2196,6250.0
2022-11-02 11:10:00,111.79,111.82,111.67,111.69,5935.0,108.2196,108.2487,108.1035,108.1228,5935.0
2022-11-02 11:15:00,111.66,111.7,111.63,111.69,2661.0,108.0938,108.1325,108.0647,108.1228,2661.0
2022-11-02 11:20:00,111.68,111.75,111.63,111.75,3095.0,108.1131,108.1809,108.0647,108.1809,3095.0
2022-11-02 11:25:00,111.75,111.76,111.63,111.69,20755.0,108.1809,108.1906,108.0647,108.1228,20755.0
2022-11-02 11:30:00,111.68,111.74,111.63,111.74,2567.0,108.1131,108.1712,108.0647,108.1712,2567.0
2022-11-02 11:35:00,111.71,111.78,111.66,111.68,6676.0,108.1422,108.2099,108.0938,108.1131,6676.0
2022-11-02 11:40:00,111.65,111.77,111.65,111.73,4505.0,108.0841,108.2003,108.0841,108.1615,4505.0
2022-11-02 11:45:00,111.74,111.79,111.7,111.78,6017.0,108.1712,108.2196,108.1325,108.2099,6017.0
2022-11-02 11:50:00,111.79,111.79,111.75,111.75,1398.0,108.2196,108.2196,108.1809,108.1809,1398.0
2022-11-02 11:55:00,111.78,111.79,111.66,111.67,4832.0,108.2099,108.2196,108.0938,108.1035,4832.0
2022-11-02 12:00:00,111.65,111.67,111.62,111.66,3447.0,108.0841,108.1035,108.0551,108.0938,3447.0
2022-11-02 12:05:00,111.67,111.68,111.47,111.52,4760.0,108.1035,108.1131,107.9098,107.9582,4760.0
2022-11-02 12:10:00,111.56,111.56,111.48,111.48,1670.0,107.997,107.997,107.9195,107.9195,1670.0
2022-11-02 12:15:00,111.5,111.5,111.42,111.44,6821.0,107.9389,107.9389,107.8614,107.8808,6821.0
2022-11-02 12:20:00,111.46,111.47,111.41,111.41,2192.0,107.9002,107.9098,107.8518,107.8518,2192.0
2022-11-02 12:25:00,111.43,111.44,111.39,111.41,5865.0,107.8711,107.8808,107.8324,107.8518,5865.0
2022-11-02 12:30:00,111.41,111.44,111.38,111.38,5374.0,107.8518,107.8808,107.8227,107.8227,5374.0
2022-11-02 12:35:00,111.37,111.38,111.3,111.31,9017.0,107.813,107.8227,107.7453,107.755,9017.0
2022-11-02 12:40:00,111.33,111.44,111.3,111.44,4828.0,107.7743,107.8808,107.7453,107.8808,4828.0
2022-11-02 12:45:00,111.48,111.5,111.45,111.47,3171.0,107.9195,107.9389,107.8905,107.9098,3171.0
2022-11-02 12:50:00,111.52,111.6,111.52,111.59,1710.0,107.9582,108.0357,107.9582,108.026,1710.0
2022-11-02 12:55:00,111.59,111.71,111.59,111.65,3761.0,108.026,108.1422,108.026,108.0841,3761.0
2022-11-02 13:00:00,111.65,111.66,111.58,111.58,6699.0,108.0841,108.0938,108.0163,108.0163,6699.0
2022-11-02 13:05:00,111.6,111.63,111.56,111.57,5531.0,108.0357,108.0647,107.997,108.0067,5531.0
2022-11-02 13:10:00,111.58,111.61,111.54,111.54,3489.0,108.0163,108.0454,107.9776,107.9776,3489.0
2022-11-02 13:15:00,111.52,111.58,111.51,111.56,13397.0,107.9582,108.0163,107.9486,107.997,13397.0
2022-11-02 13:20:00,111.55,111.56,111.51,111.53,2796.0,107.9873,107.997,107.9486,107.9679,2796.0
2022-11-02 13:25:00,111.52,111.52,111.47,111.49,10016.0,107.9582,107.9582,107.9098,107.9292,10016.0
2022-11-02 13:30:00,111.51,111.55,111.49,111.55,27117.0,107.9486,107.9873,107.9292,107.9873,27117.0
2022-11-02 13:35:00,111.55,111.67,111.52,111.66,19544.0,107.9873,108.1035,107.9582,108.0938,19544.0
2022-11-02 13:40:00,111.67,111.85,111.67,111.81,4770.0,108.1035,108.2777,108.1035,108.239,4770.0
2022-11-02 13:45:00,111.82,111.96,111.81,111.92,3488.0,108.2487,108.3842,108.239,108.3455,3488.0
2022-11-02 13:50:00,111.95,112.07,111.95,111.98,7498.0,108.3745,108.4907,108.3745,108.4036,7498.0
2022-11-02 13:55:00,111.99,111.99,111.85,111.89,18816.0,108.4132,108.4132,108.2777,108.3164,18816.0
2022-11-02 14:00:00,111.98,113.22,111.57,112.99,49325.0,108.4036,109.604,108.0067,109.3813,49325.0
2022-11-02 14:05:00,112.99,113.2,112.84,112.99,31712.0,109.3813,109.5846,109.2361,109.3813,31712.0
2022-11-02 14:10:00,112.99,113.13,112.71,112.94,23162.0,109.3813,109.5168,109.1102,109.3329,23162.0
2022-11-02 14:15:00,113.04,113.09,112.56,112.77,21430.0,109.4297,109.4781,108.965,109.1683,21430.0
2022-11-02 14:20:00,112.86,112.97,112.72,112.91,15138.0,109.2554,109.3619,109.1199,109.3039,15138.0
2022-11-02 14:25:00,112.95,113.28,112.9,113.28,12154.0,109.3426,109.662,109.2942,109.662,12154.0
2022-11-02 14:30:00,113.3,113.42,112.74,113.0,28738.0,109.6814,109.7976,109.1393,109.391,28738.0
2022-11-02 14:35:00,112.95,113.48,111.63,112.22,103812.0,109.3426,109.8556,108.0647,108.6359,103812.0
2022-11-02 14:40:00,112.18,112.97,111.9,112.43,58742.0,108.5972,109.3619,108.3261,108.8392,58742.0
2022-11-02 14:45:00,112.33,112.61,111.86,111.93,45994.0,108.7424,109.0134,108.2874,108.3552,45994.0
2022-11-02 14:50:00,111.96,112.06,110.68,110.96,90905.0,108.3842,108.481,107.1451,107.4161,90905.0
2022-11-02 14:55:00,110.96,111.28,110.88,111.17,40237.0,107.4161,107.7259,107.3387,107.6194,40237.0
2022-11-02 15:00:00,111.11,111.39,110.96,111.22,36306.0,107.5613,107.8324,107.4161,107.6678,36306.0
2022-11-02 15:05:00,111.18,111.85,111.17,111.76,13503.0,107.6291,108.2777,107.6194,108.1906,13503.0
2022-11-02 15:10:00,111.76,111.76,111.26,111.26,73420.0,108.1906,108.1906,107.7066,107.7066,73420.0
2022-11-02 15:15:00,111.24,111.24,110.73,110.73,28661.0,107.6872,107.6872,107.1935,107.1935,28661.0
2022-11-02 15:20:00,110.69,110.7,110.33,110.35,27792.0,107.1548,107.1644,106.8063,106.8256,27792.0
2022-11-02 15:25:00,110.33,110.34,109.74,109.97,51517.0,106.8063,106.8159,106.2351,106.4578,51517.0
2022-11-02 15:30:00,109.91,109.92,109.65,109.77,25639.0,106.3997,106.4093,106.148,106.2641,25639.0
2022-11-02 15:35:00,109.78,110.08,109.7,109.97,32396.0,106.2738,106.5642,106.1964,106.4578,32396.0
2022-11-02 15:40:00,109.97,110.03,109.83,109.94,23567.0,106.4578,106.5158,106.3222,106.4287,23567.0
2022-11-02 15:45:00,109.9,109.9,109.66,109.75,27250.0,106.39,106.39,106.1577,106.2448,27250.0
2022-11-02 15:50:00,109.77,109.77,109.35,109.44,47488.0,106.2641,106.2641,105.8576,105.9447,47488.0
2022-11-02 15:55:00,109.36,109.55,109.36,109.37,15544.0,105.8672,106.0512,105.8672,105.8769,15544.0
2022-11-03 09:30:00,108.12,108.14,107.78,108.07,19205.0,104.6668,104.6862,104.3377,104.6184,19205.0
2022-11-03 09:35:00,108.01,108.14,107.92,108.1,6312.0,104.5604,104.6862,104.4732,104.6475,6312.0
2022-11-03 09:40:00,108.08,108.3,108.06,108.06,8985.0,104.6281,104.8411,104.6088,104.6088,8985.0
2022-11-03 09:45:00,107.99,108.03,107.76,107.86,17089.0,104.541,104.5797,104.3183,104.4151,17089.0
2022-11-03 09:50:00,107.86,107.86,107.61,107.61,13138.0,104.4151,104.4151,104.1731,104.1731,13138.0
2022-11-03 09:55:00,107.62,107.66,107.54,107.54,14118.0,104.1828,104.2215,104.1054,104.1054,14118.0
2022-11-03 10:00:00,107.59,108.08,107.46,108.01,25400.0,104.1538,104.6281,104.0279,104.5604,25400.0
2022-11-03 10:05:00,108.0,108.1,107.78,107.9,5985.0,104.5507,104.6475,104.3377,104.4539,5985.0
2022-11-03 10:10:00,107.88,108.3,107.88,108.3,9145.0,104.4345,104.8411,104.4345,104.8411,9145.0
2022-11-03 10:15:00,108.3,108.4,108.14,108.27,9877.0,104.8411,104.9379,104.6862,104.812,9877.0
2022-11-03 10:20:00,108.37,108.46,108.21,108.4,6300.0,104.9089,104.996,104.754,104.9379,6300.0
2022-11-03 10:25:00,108.55,108.77,108.48,108.72,8670.0,105.0831,105.2961,105.0153,105.2477,8670.0
2022-11-03 10:30:00,108.7,108.7,108.29,108.29,5576.0,105.2283,105.2283,104.8314,104.8314,5576.0
2022-11-03 10:35:00,108.36,108.44,108.23,108.42,9369.0,104.8992,104.9766,104.7733,104.9573,9369.0
2022-11-03 10:40:00,108.47,108.68,108.4,108.59,3478.0,105.0057,105.209,104.9379,105.1218,3478.0
2022-11-03 10:45:00,108.71,108.94,108.71,108.92,5839.0,105.238,105.4606,105.238,105.4413,5839.0
2022-11-03 10:50:00,108.93,109.01,108.82,108.92,5650.0,105.451,105.5284,105.3445,105.4413,5650.0
2022-11-03 10:55:00,108.88,109.04,108.88,109.04,3826.0,105.4026,105.5575,105.4026,105.5575,3826.0
2022-11-03 11:00:00,108.99,109.07,108.88,108.88,5266.0,105.5091,105.5865,105.4026,105.4026,5266.0
2022-11-03 11:05:00,108.92,108.92,108.72,108.72,8609.0,105.4413,105.4413,105.2477,105.2477,8609.0
2022-11-03 11:10:00,108.76,108.81,108.57,108.57,3066.0,105.2864,105.3348,105.1025,105.1025,3066.0
2022-11-03 11:15:00,108.58,108.63,108.45,108.57,5006.0,105.1121,105.1605,104.9863,105.1025,5006.0
2022-11-03 11:20:00,108.58,108.68,108.55,108.55,4833.0,105.1121,105.209,105.0831,105.0831,4833.0
2022-11-03 11:25:00,108.51,108.66,108.44,108.46,36721.0,105.0444,105.1896,104.9766,104.996,36721.0
2022-11-03 11:30:00,108.48,108.48,108.21,108.26,3646.0,105.0153,105.0153,104.754,104.8024,3646.0
2022-11-03 11:35:00,108.29,108.59,108.29,108.59,4108.0,104.8314,105.1218,104.8314,105.1218,4108.0
2022-11-03 11:40:00,108.61,108.63,108.57,108.57,1563.0,105.1412,105.1605,105.1025,105.1025,1563.0
2022-11-03 11:45:00,108.6,108.77,108.57,108.57,36301.0,105.1315,105.2961,105.1025,105.1025,36301.0
2022-11-03 11:50:00,108.55,108.6,108.44,108.51,12803.0,105.0831,105.1315,104.9766,105.0444,12803.0
2022-11-03 11:55:00,108.5,108.57,108.42,108.57,136741.0,105.0347,105.1025,104.9573,105.1025,136741.0
2022-11-03 12:00:00,108.57,108.74,108.44,108.74,15779.0,105.1025,105.267,104.9766,105.267,15779.0
2022-11-03 12:05:00,108.74,108.82,108.64,108.66,12795.0,105.267,105.3445,105.1702,105.1896,12795.0
2022-11-03 12:10:00,108.67,108.85,108.65,108.8,4233.0,105.1993,105.3735,105.1799,105.3251,4233.0
2022-11-03 12:15:00,108.81,109.04,108.81,109.02,3860.0,105.3348,105.5575,105.3348,105.5381,3860.0
2022-11-03 12:20:00,109.01,109.01,108.89,108.91,5506.0,105.5284,105.5284,105.4122,105.4316,5506.0
2022-11-03 12:25:00,108.89,109.01,108.88,108.96,3297.0,105.4122,105.5284,105.4026,105.48,3297.0
2022-11-03 12:30:00,108.96,109.0,108.91,108.99,2426.0,105.48,105.5187,105.4316,105.5091,2426.0
2022-11-03 12:35:00,108.86,108.86,108.72,108.82,7607.0,105.3832,105.3832,105.2477,105.3445,7607.0
2022-11-03 12:40:00,108.79,109.06,108.79,109.06,7348.0,105.3154,105.5768,105.3154,105.5768,7348.0
2022-11-03 12:45:00,109.04,109.1,109.04,109.06,4500.0,105.5575,105.6155,105.5575,105.5768,4500.0
2022-11-03 12:50:00,109.06,109.3,109.06,109.25,24850.0,105.5768,105.8092,105.5768,105.7607,24850.0
2022-11-03 12:55:00,109.24,109.3,109.2,109.25,3117.0,105.7511,105.8092,105.7123,105.7607,3117.0
2022-11-03 13:00:00,109.21,109.27,109.09,109.13,3757.0,105.722,105.7801,105.6059,105.6446,3757.0
2022-11-03 13:05:00,109.1,109.1,108.96,109.07,2959.0,105.6155,105.6155,105.48,105.5865,2959.0
2022-11-03 13:10:00,109.03,109.06,108.98,109.06,2274.0,105.5478,105.5768,105.4994,105.5768,2274.0
2022-11-03 13:15:00,109.06,109.13,109.05,109.05,5543.0,105.5768,105.6446,105.5671,105.5671,5543.0
2022-11-03 13:20:00,109.05,109.05,108.88,108.88,5538.0,105.5671,105.5671,105.4026,105.4026,5538.0
2022-11-03 13:25:00,108.88,108.91,108.85,108.91,3308.0,105.4026,105.4316,105.3735,105.4316,3308.0
2022-11-03 13:30:00,108.9,108.95,108.85,108.85,5907.0,105.4219,105.4703,105.3735,105.3735,5907.0
2022-11-03 13:35:00,108.86,108.95,108.8,108.95,8051.0,105.3832,105.4703,105.3251,105.4703,8051.0
2022-11-03 13:40:00,108.94,108.96,108.82,108.82,5197.0,105.4606,105.48,105.3445,105.3445,5197.0
2022-11-03 13:45:00,108.84,108.92,108.81,108.88,4386.0,105.3638,105.4413,105.3348,105.4026,4386.0
2022-11-03 13:50:00,108.82,108.89,108.78,108.89,9531.0,105.3445,105.4122,105.3058,105.4122,9531.0
2022-11-03 13:55:00,108.89,108.89,108.71,108.71,11909.0,105.4122,105.4122,105.238,105.238,11909.0
2022-11-03 14:00:00,108.7,108.75,108.64,108.64,9043.0,105.2283,105.2767,105.1702,105.1702,9043.0
2022-11-03 14:05:00,108.65,108.74,108.63,108.69,4029.0,105.1799,105.267,105.1605,105.2186,4029.0
2022-11-03 14:10:00,108.68,108.69,108.59,108.69,3053.0,105.209,105.2186,105.1218,105.2186,3053.0
2022-11-03 14:15:00,108.67,108.75,108.67,108.75,3323.0,105.1993,105.2767,105.1993,105.2767,3323.0
2022-11-03 14:20:00,108.77,108.96,108.77,108.95,35961.0,105.2961,105.48,105.2961,105.4703,35961.0
2022-11-03 14:25:00,108.95,109.06,108.94,109.03,4502.0,105.4703,105.5768,105.4606,105.5478,4502.0
2022-11-03 14:30:00,109.04,109.13,108.98,109.0,17174.0,105.5575,105.6446,105.4994,105.5187,17174.0
2022-11-03 14:35:00,109.01,109.02,108.87,108.9,9634.0,105.5284,105.5381,105.3929,105.4219,9634.0
2022-11-03 14:40:00,108.92,108.94,108.84,108.85,6896.0,105.4413,105.4606,105.3638,105.3735,6896.0
2022-11-03 14:45:00,108.86,109.02,108.86,109.0,15438.0,105.3832,105.5381,105.3832,105.5187,15438.0
2022-11-03 14:50:00,109.0,109.06,108.96,109.02,15221.0,105.5187,105.5768,105.48,105.5381,15221.0
2022-11-03 14:55:00,109.01,109.1,108.96,109.1,19400.0,105.5284,105.6155,105.48,105.6155,19400.0
2022-11-03 15:00:00,109.1,109.11,109.0,109.03,7974.0,105.6155,105.6252,105.5187,105.5478,7974.0
2022-11-03 15:05:00,109.04,109.04,108.91,108.95,13905.0,105.5575,105.5575,105.4316,105.4703,13905.0
2022-11-03 15:10:00,108.95,109.02,108.9,108.92,6654.0,105.4703,105.5381,105.4219,105.4413,6654.0
2022-11-03 15:15:00,108.92,108.96,108.87,108.87,20536.0,105.4413,105.48,105.3929,105.3929,20536.0
2022-11-03 15:20:00,108.89,108.98,108.89,108.97,18429.0,105.4122,105.4994,105.4122,105.4897,18429.0
2022-11-03 15:25:00,108.98,109.02,108.96,108.99,16983.0,105.4994,105.5381,105.48,105.5091,16983.0
2022-11-03 15:30:00,108.99,109.09,108.95,109.08,264450.0,105.5091,105.6059,105.4703,105.5962,264450.0
2022-11-03 15:35:00,109.04,109.08,108.88,108.91,116811.0,105.5575,105.5962,105.4026,105.4316,116811.0
2022-11-03 15:40:00,108.91,108.95,108.75,108.76,102908.0,105.4316,105.4703,105.2767,105.2864,102908.0
2022-11-03 15:45:00,108.76,108.76,108.62,108.63,40624.0,105.2864,105.2864,105.1509,105.1605,40624.0
2022-11-03 15:50:00,108.64,108.66,108.39,108.43,41768.0,105.1702,105.1896,104.9282,104.9669,41768.0
2022-11-03 15:55:00,108.4,108.42,108.28,108.36,32851.0,104.9379,104.9573,104.8217,104.8992,32851.0
2022-11-04 09:30:00,110.03,110.38,109.85,109.9,24763.0,106.5158,106.8547,106.3416,106.39,24763.0
2022-11-04 09:35:00,109.95,110.02,109.63,109.72,15164.0,106.4384,106.5062,106.1286,106.2157,15164.0
2022-11-04 09:40:00,109.68,109.7,109.09,109.09,26446.0,106.177,106.1964,105.6059,105.6059,26446.0
2022-11-04 09:45:00,109.1,109.37,108.95,108.97,29357.0,105.6155,105.8769,105.4703,105.4897,29357.0
2022-11-04 09:50:00,109.01,109.38,109.01,109.37,9366.0,105.5284,105.8866,105.5284,105.8769,9366.0
2022-11-04 09:55:00,109.38,109.83,109.38,109.83,9991.0,105.8866,106.3222,105.8866,106.3222,9991.0
2022-11-04 10:00:00,109.83,110.05,109.8,109.82,14906.0,106.3222,106.5352,106.2932,106.3125,14906.0
2022-11-04 10:05:00,109.84,109.99,109.69,109.9,8800.0,106.3319,106.4771,106.1867,106.39,8800.0
2022-11-04 10:10:00,109.91,110.32,109.84,110.29,14590.0,106.3997,106.7966,106.3319,106.7675,14590.0
2022-11-04 10:15:00,110.3,110.42,110.13,110.18,15135.0,106.7772,106.8934,106.6126,106.661,15135.0
2022-11-04 10:20:00,110.19,110.52,110.14,110.49,17401.0,106.6707,106.9902,106.6223,106.9611,17401.0
2022-11-04 10:25:00,110.54,110.66,110.48,110.54,18547.0,107.0095,107.1257,106.9515,107.0095,18547.0
2022-11-04 10:30:00,110.61,110.75,110.45,110.57,13858.0,107.0773,107.2128,106.9224,107.0386,13858.0
2022-11-04 10:35:00,110.57,110.67,110.5,110.6,14213.0,107.0386,107.1354,106.9708,107.0676,14213.0
2022-11-04 10:40:00,110.61,110.92,110.61,110.68,19404.0,107.0773,107.3774,107.0773,107.1451,19404.0
2022-11-04 10:45:00,110.7,110.71,110.55,110.62,2163.0,107.1644,107.1741,107.0192,107.087,2163.0
2022-11-04 10:50:00,110.75,110.75,110.26,110.38,23917.0,107.2128,107.2128,106.7385,106.8547,23917.0
2022-11-04 10:55:00,110.34,110.43,110.24,110.34,9922.0,106.8159,106.9031,106.7191,106.8159,9922.0
2022-11-04 11:00:00,110.36,110.5,110.36,110.39,11111.0,106.8353,106.9708,106.8353,106.8643,11111.0
2022-11-04 11:05:00,110.33,110.39,110.14,110.14,6494.0,106.8063,106.8643,106.6223,106.6223,6494.0
2022-11-04 11:10:00,110.2,110.23,110.05,110.16,3586.0,106.6804,106.7094,106.5352,106.6417,3586.0
2022-11-04 11:15:00,110.09,110.15,109.99,110.03,2792.0,106.5739,106.632,106.4771,106.5158,2792.0
2022-11-04 11:20:00,110.02,110.22,110.01,110.21,3761.0,106.5062,106.6998,106.4965,106.6901,3761.0
2022-11-04 11:25:00,110.17,110.18,109.61,109.61,14594.0,106.6514,106.661,106.1092,106.1092,14594.0
2022-11-04 11:30:00,109.63,109.79,109.63,109.7,11397.0,106.1286,106.2835,106.1286,106.1964,11397.0
2022-11-04 11:35:00,109.68,109.73,109.41,109.43,10251.0,106.177,106.2254,105.9156,105.935,10251.0
2022-11-04 11:40:00,109.37,109.39,109.22,109.22,15871.0,105.8769,105.8963,105.7317,105.7317,15871.0
2022-11-04 11:45:00,109.23,109.23,109.06,109.07,35669.0,105.7414,105.7414,105.5768,105.5865,35669.0
2022-11-04 11:50:00,109.04,109.04,108.64,108.76,10153.0,105.5575,105.5575,105.1702,105.2864,10153.0
2022-11-04 11:55:00,108.84,108.84,108.54,108.59,3899.0,105.3638,105.3638,105.0734,105.1218,3899.0
2022-11-04 12:00:00,108.58,108.74,108.34,108.39,12741.0,105.1121,105.267,104.8798,104.9282,12741.0
2022-11-04 12:05:00,108.35,108.71,108.35,108.71,9592.0,104.8895,105.238,104.8895,105.238,9592.0
2022-11-04 12:10:00,108.72,108.8,108.58,108.72,4033.0,105.2477,105.3251,105.1121,105.2477,4033.0
2022-11-04 12:15:00,108.73,109.19,108.73,109.12,4913.0,105.2574,105.7027,105.2574,105.6349,4913.0
2022-11-04 12:20:00,109.08,109.1,108.83,108.85,3819.0,105.5962,105.6155,105.3542,105.3735,3819.0
2022-11-04 12:25:00,108.89,109.16,108.87,109.12,6627.0,105.4122,105.6736,105.3929,105.6349,6627.0
2022-11-04 12:30:00,109.1,109.14,108.98,109.14,6860.0,105.6155,105.6543,105.4994,105.6543,6860.0
2022-11-04 12:35:00,109.07,109.07,108.68,108.68,9493.0,105.5865,105.5865,105.209,105.209,9493.0
2022-11-04 12:40:00,108.68,108.75,108.51,108.62,6381.0,105.209,105.2767,105.0444,105.1509,6381.0
2022-11-04 12:45:00,108.63,108.66,108.49,108.55,4423.0,105.1605,105.1896,105.025,105.0831,4423.0
2022-11-04 12:50:00,108.56,108.69,108.52,108.66,6856.0,105.0928,105.2186,105.0541,105.1896,6856.0
2022-11-04 12:55:00,108.71,108.74,108.56,108.67,4072.0,105.238,105.267,105.0928,105.1993,4072.0
2022-11-04 13:00:00,108.65,108.73,108.54,108.72,3904.0,105.1799,105.2574,105.0734,105.2477,3904.0
2022-11-04 13:05:00,108.75,108.87,108.35,108.35,16162.0,105.2767,105.3929,104.8895,104.8895,16162.0
2022-11-04 13:10:00,108.44,108.93,108.44,108.87,13936.0,104.9766,105.451,104.9766,105.3929,13936.0
2022-11-04 13:15:00,108.85,108.87,108.71,108.78,9225.0,105.3735,105.3929,105.238,105.3058,9225.0
2022-11-04 13:20:00,108.84,108.86,108.71,108.86,6679.0,105.3638,105.3832,105.238,105.3832,6679.0
2022-11-04 13:25:00,108.77,108.83,108.63,108.68,13449.0,105.2961,105.3542,105.1605,105.209,13449.0
2022-11-04 13:30:00,108.68,108.83,108.63,108.63,8107.0,105.209,105.3542,105.1605,105.1605,8107.0
2022-11-04 13:35:00,108.6,108.77,108.58,108.77,4259.0,105.1315,105.2961,105.1121,105.2961,4259.0
2022-11-04 13:40:00,108.64,108.71,108.56,108.57,17353.0,105.1702,105.238,105.0928,105.1025,17353.0
2022-11-04 13:45:00,108.52,108.68,108.49,108.68,7277.0,105.0541,105.209,105.025,105.209,7277.0
2022-11-04 13:50:00,108.69,108.71,108.55,108.66,5678.0,105.2186,105.238,105.0831,105.1896,5678.0
2022-11-04 13:55:00,108.6,108.61,108.5,108.51,18312.0,105.1315,105.1412,105.0347,105.0444,18312.0
2022-11-04 14:00:00,108.57,108.66,108.5,108.5,5435.0,105.1025,105.1896,105.0347,105.0347,5435.0
2022-11-04 14:05:00,108.46,108.49,108.32,108.38,18765.0,104.996,105.025,104.8604,104.9185,18765.0
2022-11-04 14:10:00,108.42,108.51,108.4,108.49,7780.0,104.9573,105.0444,104.9379,105.025,7780.0
2022-11-04 14:15:00,108.48,108.78,108.41,108.78,9963.0,105.0153,105.3058,104.9476,105.3058,9963.0
2022-11-04 14:20:00,108.79,108.86,108.68,108.86,7882.0,105.3154,105.3832,105.209,105.3832,7882.0
2022-11-04 14:25:00,108.83,109.02,108.79,108.92,15329.0,105.3542,105.5381,105.3154,105.4413,15329.0
2022-11-04 14:30:00,108.94,108.99,108.85,108.91,23255.0,105.4606,105.5091,105.3735,105.4316,23255.0
2022-11-04 14:35:00,108.92,109.11,108.88,109.06,28566.0,105.4413,105.6252,105.4026,105.5768,28566.0
2022-11-04 14:40:00,109.05,109.37,109.03,109.37,54854.0,105.5671,105.8769,105.5478,105.8769,54854.0
2022-11-04 14:45:00,109.36,109.4,109.2,109.25,10642.0,105.8672,105.906,105.7123,105.7607,10642.0
2022-11-04 14:50:00,109.26,109.37,109.26,109.36,7820.0,105.7704,105.8769,105.7704,105.8672,7820.0
2022-11-04 14:55:00,109.37,109.53,109.35,109.47,9129.0,105.8769,106.0318,105.8576,105.9737,9129.0
2022-11-04 15:00:00,109.48,109.56,109.38,109.56,7165.0,105.9834,106.0608,105.8866,106.0608,7165.0
2022-11-04 15:05:00,109.52,109.76,109.51,109.74,68053.0,106.0221,106.2545,106.0124,106.2351,68053.0
2022-11-04 15:10:00,109.77,109.9,109.76,109.76,4238.0,106.2641,106.39,106.2545,106.2545,4238.0
2022-11-04 15:15:00,109.8,109.83,109.71,109.72,25372.0,106.2932,106.3222,106.2061,106.2157,25372.0
2022-11-04 15:20:00,109.7,109.72,109.48,109.48,20956.0,106.1964,106.2157,105.9834,105.9834,20956.0
2022-11-04 15:25:00,109.49,109.77,109.49,109.71,17089.0,105.9931,106.2641,105.9931,106.2061,17089.0
2022-11-04 15:30:00,109.69,109.88,109.55,109.88,37564.0,106.1867,106.3706,106.0512,106.3706,37564.0
2022-11-04 15:35:00,109.89,109.9,109.68,109.8,19491.0,106.3803,106.39,106.177,106.2932,19491.0
2022-11-04 15:40:00,109.82,110.01,109.72,110.01,63511.0,106.3125,106.4965,106.2157,106.4965,63511.0
2022-11-04 15:45:00,110.02,110.19,109.94,109.96,51974.0,106.5062,106.6707,106.4287,106.4481,51974.0
2022-11-04 15:50:00,109.97,110.01,109.79,109.89,34772.0,106.4578,106.4965,106.2835,106.3803,34772.0
2022-11-04 15:55:00,109.94,110.17,109.91,110.16,12670.0,106.4287,106.6514,106.3997,106.6417,12670.0
2022-11-07 09:30:00,110.56,110.81,110.53,110.56,11804.0,107.0289,107.2709,106.9999,107.0289,11804.0
2022-11-07 09:35:00,110.54,110.54,110.27,110.27,3005.0,107.0095,107.0095,106.7482,106.7482,3005.0
2022-11-07 09:40:00,110.37,110.53,110.37,110.5,6391.0,106.845,106.9999,106.845,106.9708,6391.0
2022-11-07 09:45:00,110.49,110.52,110.24,110.27,6106.0,106.9611,106.9902,106.7191,106.7482,6106.0
2022-11-07 09:50:00,110.27,110.34,110.17,110.22,7909.0,106.7482,106.8159,106.6514,106.6998,7909.0
2022-11-07 09:55:00,110.21,110.37,110.05,110.14,9103.0,106.6901,106.845,106.5352,106.6223,9103.0
2022-11-07 10:00:00,110.16,110.52,110.16,110.49,17850.0,106.6417,106.9902,106.6417,106.9611,17850.0
2022-11-07 10:05:00,110.5,110.59,110.41,110.48,6719.0,106.9708,107.0579,106.8837,106.9515,6719.0
2022-11-07 10:10:00,110.57,110.6,110.4,110.56,3500.0,107.0386,107.0676,106.874,107.0289,3500.0
2022-11-07 10:15:00,110.57,110.86,110.55,110.68,4084.0,107.0386,107.3193,107.0192,107.1451,4084.0
2022-11-07 10:20:00,110.65,110.65,110.38,110.39,4230.0,107.116,107.116,106.8547,106.8643,4230.0
2022-11-07 10:25:00,110.39,110.4,110.27,110.39,3128.0,106.8643,106.874,106.7482,106.8643,3128.0
2022-11-07 10:30:00,110.42,110.42,110.28,110.34,11464.0,106.8934,106.8934,106.7579,106.8159,11464.0
2022-11-07 10:35:00,110.39,110.52,110.29,110.32,7927.0,106.8643,106.9902,106.7675,106.7966,7927.0
2022-11-07 10:40:00,110.28,110.51,110.28,110.42,7463.0,106.7579,106.9805,106.7579,106.8934,7463.0
2022-11-07 10:45:00,110.5,110.61,110.39,110.44,7773.0,106.9708,107.0773,106.8643,106.9127,7773.0
2022-11-07 10:50:00,110.46,110.73,110.46,110.72,5842.0,106.9321,107.1935,106.9321,107.1838,5842.0
2022-11-07 10:55:00,110.63,110.68,110.6,110.68,3494.0,107.0967,107.1451,107.0676,107.1451,3494.0
2022-11-07 11:00:00,110.73,110.73,110.52,110.69,9212.0,107.1935,107.1935,106.9902,107.1548,9212.0
2022-11-07 11:05:00,110.68,110.73,110.48,110.6,4579.0,107.1451,107.1935,106.9515,107.0676,4579.0
2022-11-07 11:10:00,110.57,110.57,110.48,110.48,2001.0,107.0386,107.0386,106.9515,106.9515,2001.0
2022-11-07 11:15:00,110.54,110.69,110.54,110.61,7044.0,107.0095,107.1548,107.0095,107.0773,7044.0
2022-11-07 11:20:00,110.59,110.74,110.57,110.66,6392.0,107.0579,107.2032,107.0386,107.1257,6392.0
2022-11-07 11:25:00,110.65,110.8,110.61,110.73,3578.0,107.116,107.2612,107.0773,107.1935,3578.0
2022-11-07 11:30:00,110.76,110.82,110.73,110.77,5055.0,107.2225,107.2806,107.1935,107.2322,5055.0
2022-11-07 11:35:00,110.79,110.79,110.67,110.68,22558.0,107.2516,107.2516,107.1354,107.1451,22558.0
2022-11-07 11:40:00,110.64,110.66,110.25,110.32,5634.0,107.1064,107.1257,106.7288,106.7966,5634.0
2022-11-07 11:45:00,110.31,110.36,110.3,110.33,4861.0,106.7869,106.8353,106.7772,106.8063,4861.0
2022-11-07 11:50:00,110.36,110.37,110.31,110.34,3723.0,106.8353,106.845,106.7869,106.8159,3723.0
2022-11-07 11:55:00,110.37,110.37,110.19,110.19,16074.0,106.845,106.845,106.6707,106.6707,16074.0
2022-11-07 12:00:00,110.11,110.21,110.08,110.17,7898.0,106.5933,106.6901,106.5642,106.6514,7898.0
2022-11-07 12:05:00,110.16,110.35,110.11,110.32,3902.0,106.6417,106.8256,106.5933,106.7966,3902.0
2022-11-07 12:10:00,110.34,110.41,110.3,110.33,12860.0,106.8159,106.8837,106.7772,106.8063,12860.0
2022-11-07 12:15:00,110.32,110.38,110.25,110.38,1637.0,106.7966,106.8547,106.7288,106.8547,1637.0
2022-11-07 12:20:00,110.32,110.48,110.32,110.48,3356.0,106.7966,106.9515,106.7966,106.9515,3356.0
2022-11-07 12:25:00,110.49,110.49,110.41,110.46,1876.0,106.9611,106.9611,106.8837,106.9321,1876.0
2022-11-07 12:30:00,110.47,110.53,110.46,110.5,5597.0,106.9418,106.9999,106.9321,106.9708,5597.0
2022-11-07 12:35:00,110.49,110.5,110.38,110.44,10699.0,106.9611,106.9708,106.8547,106.9127,10699.0
2022-11-07 12:40:00,110.44,110.49,110.37,110.47,6321.0,106.9127,106.9611,106.845,106.9418,6321.0
2022-11-07 12:45:00,110.44,110.51,110.34,110.39,3896.0,106.9127,106.9805,106.8159,106.8643,3896.0
2022-11-07 12:50:00,110.31,110.34,110.31,110.32,725.0,106.7869,106.8159,106.7869,106.7966,725.0
2022-11-07 12:55:00,110.33,110.42,110.28,110.41,13363.0,106.8063,106.8934,106.7579,106.8837,13363.0
2022-11-07 13:00:00,110.44,110.6,110.44,110.59,17166.0,106.9127,107.0676,106.9127,107.0579,17166.0
2022-11-07 13:05:00,110.59,110.65,110.59,110.65,10892.0,107.0579,107.116,107.0579,107.116,10892.0
2022-11-07 13:10:00,110.66,110.74,110.63,110.69,2842.0,107.1257,107.2032,107.0967,107.1548,2842.0
2022-11-07 13:15:00,110.69,110.69,110.61,110.68,5820.0,107.1548,107.1548,107.0773,107.1451,5820.0
2022-11-07 13:20:00,110.67,110.67,110.6,110.6,2063.0,107.1354,107.1354,107.0676,107.0676,2063.0
2022-11-07 13:25:00,110.6,110.67,110.57,110.66,6871.0,107.0676,107.1354,107.0386,107.1257,6871.0
2022-11-07 13:30:00,110.68,110.69,110.61,110.64,10169.0,107.1451,107.1548,107.0773,107.1064,10169.0
2022-11-07 13:35:00,110.6,110.61,110.54,110.61,4138.0,107.0676,107.0773,107.0095,107.0773,4138.0
2022-11-07 13:40:00,110.62,110.63,110.54,110.63,5353.0,107.087,107.0967,107.0095,107.0967,5353.0
2022-11-07 13:45:00,110.64,110.68,110.61,110.64,10240.0,107.1064,107.1451,107.0773,107.1064,10240.0
2022-11-07 13:50:00,110.64,110.69,110.6,110.68,29933.0,107.1064,107.1548,107.0676,107.1451,29933.0
2022-11-07 13:55:00,110.69,110.74,110.66,110.73,16435.0,107.1548,107.2032,107.1257,107.1935,16435.0
2022-11-07 14:00:00,110.74,110.85,110.74,110.84,16796.0,107.2032,107.3096,107.2032,107.3,16796.0
2022-11-07 14:05:00,110.84,110.87,110.8,110.86,10328.0,107.3,107.329,107.2612,107.3193,10328.0
2022-11-07 14:10:00,110.84,111.03,110.84,111.02,8974.0,107.3,107.4839,107.3,107.4742,8974.0
2022-11-07 14:15:00,111.03,111.22,111.03,111.21,10694.0,107.4839,107.6678,107.4839,107.6581,10694.0
2022-11-07 14:20:00,111.21,111.26,111.16,111.25,7670.0,107.6581,107.7066,107.6097,107.6969,7670.0
2022-11-07 14:25:00,111.23,111.28,111.2,111.24,7690.0,107.6775,107.7259,107.6485,107.6872,7690.0
2022-11-07 14:30:00,111.27,111.38,111.25,111.36,14695.0,107.7162,107.8227,107.6969,107.8034,14695.0
2022-11-07 14:35:00,111.36,111.42,111.33,111.41,9373.0,107.8034,107.8614,107.7743,107.8518,9373.0
2022-11-07 14:40:00,111.41,111.42,111.29,111.35,8409.0,107.8518,107.8614,107.7356,107.7937,8409.0
2022-11-07 14:45:00,111.39,111.4,111.3,111.36,13351.0,107.8324,107.8421,107.7453,107.8034,13351.0
2022-11-07 14:50:00,111.35,111.37,111.29,111.34,8796.0,107.7937,107.813,107.7356,107.784,8796.0
2022-11-07 14:55:00,111.32,111.33,111.18,111.2,22093.0,107.7646,107.7743,107.6291,107.6485,22093.0
2022-11-07 15:00:00,111.24,111.32,111.23,111.28,37397.0,107.6872,107.7646,107.6775,107.7259,37397.0
2022-11-07 15:05:00,111.3,111.33,111.25,111.31,4997.0,107.7453,107.7743,107.6969,107.755,4997.0
2022-11-07 15:10:00,111.32,111.42,111.3,111.42,10201.0,107.7646,107.8614,107.7453,107.8614,10201.0
2022-11-07 15:15:00,111.45,111.55,111.44,111.54,5249.0,107.8905,107.9873,107.8808,107.9776,5249.0
2022-11-07 15:20:00,111.53,111.55,111.41,111.54,7024.0,107.9679,107.9873,107.8518,107.9776,7024.0
2022-11-07 15:25:00,111.51,111.53,111.46,111.52,6645.0,107.9486,107.9679,107.9002,107.9582,6645.0
2022-11-07 15:30:00,111.51,111.63,111.49,111.56,25447.0,107.9486,108.0647,107.9292,107.997,25447.0
2022-11-07 15:35:00,111.56,111.59,111.44,111.49,19007.0,107.997,108.026,107.8808,107.9292,19007.0
2022-11-07 15:40:00,111.43,111.5,111.42,111.48,34905.0,107.8711,107.9389,107.8614,107.9195,34905.0
2022-11-07 15:45:00,111.49,111.52,111.39,111.52,16656.0,107.9292,107.9582,107.8324,107.9582,16656.0
2022-11-07 15:50:00,111.55,111.55,111.4,111.42,6855.0,107.9873,107.9873,107.8421,107.8614,6855.0
2022-11-07 15:55:00,111.39,111.45,111.28,111.45,19818.0,107.8324,107.8905,107.7259,107.8905,19818.0
2022-11-08 09:30:00,111.9,111.93,111.6,111.66,13593.0,108.3261,108.3552,108.0357,108.0938,13593.0
2022-11-08 09:35:00,111.66,111.69,111.46,111.51,5325.0,108.0938,108.1228,107.9002,107.9486,5325.0
2022-11-08 09:40:00,111.59,111.68,111.51,111.68,5893.0,108.026,108.1131,107.9486,108.1131,5893.0
2022-11-08 09:45:00,111.71,111.74,111.54,111.71,3932.0,108.1422,108.1712,107.9776,108.1422,3932.0
2022-11-08 09:50:00,111.66,111.98,111.66,111.97,2781.0,108.0938,108.4036,108.0938,108.3939,2781.0
2022-11-08 09:55:00,111.93,111.98,111.75,111.78,4130.0,108.3552,108.4036,108.1809,108.2099,4130.0
2022-11-08 10:00:00,111.77,111.89,111.71,111.71,20124.0,108.2003,108.3164,108.1422,108.1422,20124.0
2022-11-08 10:05:00,111.73,111.95,111.73,111.86,3177.0,108.1615,108.3745,108.1615,108.2874,3177.0
2022-11-08 10:10:00,111.88,111.99,111.84,111.94,2436.0,108.3067,108.4132,108.268,108.3648,2436.0
2022-11-08 10:15:00,111.98,112.21,111.96,112.17,8440.0,108.4036,108.6262,108.3842,108.5875,8440.0
2022-11-08 10:20:00,112.28,112.28,112.15,112.17,5673.0,108.694,108.694,108.5681,108.5875,5673.0
2022-11-08 10:25:00,112.19,112.22,112.1,112.22,2099.0,108.6068,108.6359,108.5197,108.6359,2099.0
2022-11-08 10:30:00,112.22,112.36,112.22,112.36,5389.0,108.6359,108.7714,108.6359,108.7714,5389.0
2022-11-08 10:35:00,112.36,112.45,112.33,112.39,4393.0,108.7714,108.8585,108.7424,108.8005,4393.0
2022-11-08 10:40:00,112.44,112.53,112.42,112.53,9164.0,108.8489,108.936,108.8295,108.936,9164.0
2022-11-08 10:45:00,112.52,112.57,112.51,112.56,3169.0,108.9263,108.9747,108.9166,108.965,3169.0
2022-11-08 10:50:00,112.56,112.56,112.42,112.42,10951.0,108.965,108.965,108.8295,108.8295,10951.0
2022-11-08 10:55:00,112.48,112.55,112.44,112.53,2207.0,108.8876,108.9554,108.8489,108.936,2207.0
2022-11-08 11:00:00,112.54,112.54,112.45,112.5,6705.0,108.9457,108.9457,108.8585,108.9069,6705.0
2022-11-08 11:05:00,112.49,112.58,112.45,112.56,9480.0,108.8973,108.9844,108.8585,108.965,9480.0
2022-11-08 11:10:00,112.65,112.8,112.65,112.79,5980.0,109.0522,109.1974,109.0522,109.1877,5980.0
2022-11-08 11:15:00,112.78,112.85,112.78,112.82,3762.0,109.178,109.2458,109.178,109.2167,3762.0
2022-11-08 11:20:00,112.8,112.96,112.8,112.89,21822.0,109.1974,109.3523,109.1974,109.2845,21822.0
2022-11-08 11:25:00,112.92,112.96,112.84,112.92,13175.0,109.3135,109.3523,109.2361,109.3135,13175.0
2022-11-08 11:30:00,112.92,113.1,112.9,113.08,11743.0,109.3135,109.4878,109.2942,109.4684,11743.0
2022-11-08 11:35:00,113.11,113.17,113.11,113.15,1264.0,109.4975,109.5555,109.4975,109.5362,1264.0
2022-11-08 11:40:00,113.21,113.22,113.09,113.09,7357.0,109.5943,109.604,109.4781,109.4781,7357.0
2022-11-08 11:45:00,113.11,113.11,112.95,112.98,5760.0,109.4975,109.4975,109.3426,109.3716,5760.0
2022-11-08 11:50:00,112.93,113.03,112.88,113.03,3995.0,109.3232,109.42,109.2748,109.42,3995.0
2022-11-08 11:55:00,113.03,113.03,112.97,112.98,8567.0,109.42,109.42,109.3619,109.3716,8567.0
2022-11-08 12:00:00,112.97,113.04,112.92,112.92,9054.0,109.3619,109.4297,109.3135,109.3135,9054.0
2022-11-08 12:05:00,112.92,112.99,112.89,112.98,3759.0,109.3135,109.3813,109.2845,109.3716,3759.0
2022-11-08 12:10:00,113.0,113.05,112.93,112.93,5525.0,109.391,109.4394,109.3232,109.3232,5525.0
2022-11-08 12:15:00,112.88,112.88,112.81,112.87,7527.0,109.2748,109.2748,109.207,109.2651,7527.0
2022-11-08 12:20:00,112.84,112.9,112.82,112.9,900.0,109.2361,109.2942,109.2167,109.2942,900.0
2022-11-08 12:25:00,112.9,112.92,112.85,112.92,1130.0,109.2942,109.3135,109.2458,109.3135,1130.0
2022-11-08 12:30:00,112.83,112.96,112.81,112.89,8742.0,109.2264,109.3523,109.207,109.2845,8742.0
2022-11-08 12:35:00,112.87,112.91,112.82,112.9,4871.0,109.2651,109.3039,109.2167,109.2942,4871.0
2022-11-08 12:40:00,112.91,113.02,112.91,113.01,7594.0,109.3039,109.4103,109.3039,109.4007,7594.0
2022-11-08 12:45:00,112.99,113.0,112.96,112.97,600.0,109.3813,109.391,109.3523,109.3619,600.0
2022-11-08 12:50:00,112.95,112.96,112.82,112.83,7777.0,109.3426,109.3523,109.2167,109.2264,7777.0
2022-11-08 12:55:00,112.86,112.96,112.86,112.93,1115.0,109.2554,109.3523,109.2554,109.3232,1115.0
2022-11-08 13:00:00,112.9,113.07,112.88,113.04,13279.0,109.2942,109.4587,109.2748,109.4297,13279.0
2022-11-08 13:05:00,112.98,113.07,112.98,113.07,2503.0,109.3716,109.4587,109.3716,109.4587,2503.0
2022-11-08 13:10:00,113.07,113.07,113.02,113.04,7434.0,109.4587,109.4587,109.4103,109.4297,7434.0
2022-11-08 13:15:00,113.0,113.0,112.81,112.81,4046.0,109.391,109.391,109.207,109.207,4046.0
2022-11-08 13:20:00,112.72,112.72,112.36,112.39,11517.0,109.1199,109.1199,108.7714,108.8005,11517.0
2022-11-08 13:25:00,112.45,112.46,112.07,112.13,12715.0,108.8585,108.8682,108.4907,108.5488,12715.0
2022-11-08 13:30:00,112.04,112.1,111.88,112.1,12531.0,108.4616,108.5197,108.3067,108.5197,12531.0
2022-11-08 13:35:00,112.15,112.22,112.14,112.22,7232.0,108.5681,108.6359,108.5584,108.6359,7232.0
2022-11-08 13:40:00,112.27,112.32,112.19,112.21,5210.0,108.6843,108.7327,108.6068,108.6262,5210.0
2022-11-08 13:45:00,112.24,112.3,112.18,112.26,7084.0,108.6553,108.7133,108.5972,108.6746,7084.0
2022-11-08 13:50:00,112.26,112.26,111.94,111.97,5618.0,108.6746,108.6746,108.3648,108.3939,5618.0
2022-11-08 13:55:00,112.07,112.07,111.7,111.73,14985.0,108.4907,108.4907,108.1325,108.1615,14985.0
2022-11-08 14:00:00,111.83,111.87,111.76,111.8,12344.0,108.2583,108.2971,108.1906,108.2293,12344.0
2022-11-08 14:05:00,111.79,111.81,111.58,111.58,4609.0,108.2196,108.239,108.0163,108.0163,4609.0
2022-11-08 14:10:00,111.59,111.7,111.53,111.7,5191.0,108.026,108.1325,107.9679,108.1325,5191.0
2022-11-08 14:15:00,111.68,111.76,111.61,111.62,3681.0,108.1131,108.1906,108.0454,108.0551,3681.0
2022-11-08 14:20:00,111.56,111.56,111.13,111.13,19229.0,107.997,107.997,107.5807,107.5807,19229.0
2022-11-08 14:25:00,111.14,111.15,110.93,110.93,27623.0,107.5904,107.6001,107.3871,107.3871,27623.0
2022-11-08 14:30:00,110.96,110.98,110.8,110.98,13802.0,107.4161,107.4355,107.2612,107.4355,13802.0
2022-11-08 14:35:00,111.08,111.41,111.06,111.4,14510.0,107.5323,107.8518,107.5129,107.8421,14510.0
2022-11-08 14:40:00,111.38,111.64,111.37,111.55,5347.0,107.8227,108.0744,107.813,107.9873,5347.0
2022-11-08 14:45:00,111.56,111.73,111.54,111.69,4155.0,107.997,108.1615,107.9776,108.1228,4155.0
2022-11-08 14:50:00,111.65,111.83,111.63,111.76,8537.0,108.0841,108.2583,108.0647,108.1906,8537.0
2022-11-08 14:55:00,111.75,111.79,111.65,111.65,4826.0,108.1809,108.2196,108.0841,108.0841,4826.0
2022-11-08 15:00:00,111.64,112.02,111.62,111.91,28226.0,108.0744,108.4423,108.0551,108.3358,28226.0
2022-11-08 15:05:00,111.93,112.0,111.88,111.89,8934.0,108.3552,108.4229,108.3067,108.3164,8934.0
2022-11-08 15:10:00,111.92,112.04,111.84,111.98,7517.0,108.3455,108.4616,108.268,108.4036,7517.0
2022-11-08 15:15:00,112.0,112.11,111.93,112.1,32614.0,108.4229,108.5294,108.3552,108.5197,32614.0
2022-11-08 15:20:00,112.12,112.15,112.02,112.08,26445.0,108.5391,108.5681,108.4423,108.5004,26445.0
2022-11-08 15:25:00,112.08,112.34,112.04,112.33,31071.0,108.5004,108.7521,108.4616,108.7424,31071.0
2022-11-08 15:30:00,112.32,112.59,112.31,112.56,35691.0,108.7327,108.9941,108.723,108.965,35691.0
2022-11-08 15:35:00,112.55,112.68,112.47,112.49,32340.0,108.9554,109.0812,108.8779,108.8973,32340.0
2022-11-08 15:40:00,112.5,112.54,112.34,112.37,28308.0,108.9069,108.9457,108.7521,108.7811,28308.0
2022-11-08 15:45:00,112.37,112.58,112.37,112.47,25557.0,108.7811,108.9844,108.7811,108.8779,25557.0
2022-11-08 15:50:00,112.46,112.51,112.25,112.26,17771.0,108.8682,108.9166,108.6649,108.6746,17771.0
2022-11-08 15:55:00,112.22,112.22,112.03,112.09,12726.0,108.6359,108.6359,108.452,108.51,12726.0
2022-11-09 09:30:00,111.31,111.51,111.1,111.18,10808.0,107.755,107.9486,107.5517,107.6291,10808.0
2022-11-09 09:35:00,111.27,111.3,110.98,110.98,4539.0,107.7162,107.7453,107.4355,107.4355,4539.0
2022-11-09 09:40:00,111.04,111.32,111.03,111.28,13187.0,107.4936,107.7646,107.4839,107.7259,13187.0
2022-11-09 09:45:00,111.29,111.54,111.29,111.39,6266.0,107.7356,107.9776,107.7356,107.8324,6266.0
2022-11-09 09:50:00,111.36,111.36,111.25,111.33,4306.0,107.8034,107.8034,107.6969,107.7743,4306.0
2022-11-09 09:55:00,111.33,111.36,111.03,111.18,19759.0,107.7743,107.8034,107.4839,107.6291,19759.0
2022-11-09 10:00:00,111.19,111.48,111.14,111.48,8671.0,107.6388,107.9195,107.5904,107.9195,8671.0
2022-11-09 10:05:00,111.62,111.84,111.57,111.84,22120.0,108.0551,108.268,108.0067,108.268,22120.0
2022-11-09 10:10:00,111.8,111.82,111.59,111.7,5204.0,108.2293,108.2487,108.026,108.1325,5204.0
2022-11-09 10:15:00,111.83,111.86,111.62,111.79,3946.0,108.2583,108.2874,108.0551,108.2196,3946.0
2022-11-09 10:20:00,111.78,111.85,111.74,111.81,7660.0,108.2099,108.2777,108.1712,108.239,7660.0
2022-11-09 10:25:00,111.7,111.7,111.42,111.42,3157.0,108.1325,108.1325,107.8614,107.8614,3157.0
2022-11-09 10:30:00,111.54,111.55,111.01,111.15,10640.0,107.9776,107.9873,107.4645,107.6001,10640.0
2022-11-09 10:35:00,111.15,111.29,111.11,111.16,7263.0,107.6001,107.7356,107.5613,107.6097,7263.0
2022-11-09 10:40:00,111.16,111.2,110.99,111.16,12274.0,107.6097,107.6485,107.4452,107.6097,12274.0
2022-11-09 10:45:00,111.19,111.26,111.17,111.17,4275.0,107.6388,107.7066,107.6194,107.6194,4275.0
2022-11-09 10:50:00,111.22,111.23,111.08,111.08,2783.0,107.6678,107.6775,107.5323,107.5323,2783.0
2022-11-09 10:55:00,111.05,111.09,110.81,111.05,16448.0,107.5033,107.542,107.2709,107.5033,16448.0
2022-11-09 11:00:00,111.01,111.18,111.0,111.11,5549.0,107.4645,107.6291,107.4549,107.5613,5549.0
2022-11-09 11:05:00,111.11,111.32,111.08,111.32,1800.0,107.5613,107.7646,107.5323,107.7646,1800.0
2022-11-09 11:10:00,111.25,111.31,111.23,111.28,3251.0,107.6969,107.755,107.6775,107.7259,3251.0
2022-11-09 11:15:00,111.29,111.45,111.29,111.37,2517.0,107.7356,107.8905,107.7356,107.813,2517.0
2022-11-09 11:20:00,111.37,111.4,111.18,111.22,7207.0,107.813,107.8421,107.6291,107.6678,7207.0
2022-11-09 11:25:00,111.35,111.41,111.35,111.39,4555.0,107.7937,107.8518,107.7937,107.8324,4555.0
2022-11-09 11:30:00,111.27,111.27,111.13,111.13,4200.0,107.7162,107.7162,107.5807,107.5807,4200.0
2022-11-09 11:35:00,111.14,111.23,111.13,111.19,2394.0,107.5904,107.6775,107.5807,107.6388,2394.0
2022-11-09 11:40:00,111.28,111.6,111.28,111.59,5829.0,107.7259,108.0357,107.7259,108.026,5829.0
2022-11-09 11:45:00,111.54,111.57,111.52,111.54,16534.0,107.9776,108.0067,107.9582,107.9776,16534.0
2022-11-09 11:50:00,111.51,111.55,111.44,111.44,8738.0,107.9486,107.9873,107.8808,107.8808,8738.0
2022-11-09 11:55:00,111.44,111.45,111.24,111.28,18341.0,107.8808,107.8905,107.6872,107.7259,18341.0
2022-11-09 12:00:00,111.3,111.33,111.24,111.29,15273.0,107.7453,107.7743,107.6872,107.7356,15273.0
2022-11-09 12:05:00,111.29,111.29,111.08,111.17,15079.0,107.7356,107.7356,107.5323,107.6194,15079.0
2022-11-09 12:10:00,111.11,111.16,111.1,111.15,1770.0,107.5613,107.6097,107.5517,107.6001,1770.0
2022-11-09 12:15:00,111.09,111.17,111.04,111.15,5908.0,107.542,107.6194,107.4936,107.6001,5908.0
2022-11-09 12:20:00,111.13,111.19,111.06,111.06,7687.0,107.5807,107.6388,107.5129,107.5129,7687.0
2022-11-09 12:25:00,111.06,111.11,110.96,111.02,8244.0,107.5129,107.5613,107.4161,107.4742,8244.0
2022-11-09 12:30:00,111.07,111.19,111.07,111.19,3271.0,107.5226,107.6388,107.5226,107.6388,3271.0
2022-11-09 12:35:00,111.17,111.18,110.98,110.99,5002.0,107.6194,107.6291,107.4355,107.4452,5002.0
2022-11-09 12:40:00,110.96,111.0,110.92,110.95,1625.0,107.4161,107.4549,107.3774,107.4065,1625.0
2022-11-09 12:45:00,110.93,110.99,110.91,110.98,5598.0,107.3871,107.4452,107.3677,107.4355,5598.0
2022-11-09 12:50:00,110.98,111.07,110.95,110.99,9230.0,107.4355,107.5226,107.4065,107.4452,9230.0
2022-11-09 12:55:00,110.99,111.05,110.98,111.05,10546.0,107.4452,107.5033,107.4355,107.5033,10546.0
2022-11-09 13:00:00,111.07,111.13,110.79,110.9,15271.0,107.5226,107.5807,107.2516,107.358,15271.0
2022-11-09 13:05:00,110.88,110.92,110.8,110.86,2494.0,107.3387,107.3774,107.2612,107.3193,2494.0
2022-11-09 13:10:00,110.91,110.93,110.6,110.92,7723.0,107.3677,107.3871,107.0676,107.3774,7723.0
2022-11-09 13:15:00,110.91,110.95,110.87,110.87,3090.0,107.3677,107.4065,107.329,107.329,3090.0
2022-11-09 13:20:00,110.91,110.92,110.82,110.82,9554.0,107.3677,107.3774,107.2806,107.2806,9554.0
2022-11-09 13:25:00,110.78,110.85,110.69,110.72,1957.0,107.2419,107.3096,107.1548,107.1838,1957.0
2022-11-09 13:30:00,110.68,110.68,110.49,110.5,6337.0,107.1451,107.1451,106.9611,106.9708,6337.0
2022-11-09 13:35:00,110.42,110.43,110.33,110.36,7255.0,106.8934,106.9031,106.8063,106.8353,7255.0
2022-11-09 13:40:00,110.36,110.49,110.32,110.44,7337.0,106.8353,106.9611,106.7966,106.9127,7337.0
2022-11-09 13:45:00,110.35,110.37,110.26,110.33,8030.0,106.8256,106.845,106.7385,106.8063,8030.0
2022-11-09 13:50:00,110.34,110.36,110.27,110.3,6234.0,106.8159,106.8353,106.7482,106.7772,6234.0
2022-11-09 13:55:00,110.27,110.4,110.23,110.4,6363.0,106.7482,106.874,106.7094,106.874,6363.0
2022-11-09 14:00:00,110.39,110.42,110.29,110.42,5808.0,106.8643,106.8934,106.7675,106.8934,5808.0
2022-11-09 14:05:00,110.38,110.59,110.36,110.54,11227.0,106.8547,107.0579,106.8353,107.0095,11227.0
2022-11-09 14:10:00,110.54,110.58,110.44,110.56,1761.0,107.0095,107.0483,106.9127,107.0289,1761.0
2022-11-09 14:15:00,110.51,110.51,110.44,110.49,5574.0,106.9805,106.9805,106.9127,106.9611,5574.0
2022-11-09 14:20:00,110.47,110.48,110.39,110.41,2513.0,106.9418,106.9515,106.8643,106.8837,2513.0
2022-11-09 14:25:00,110.42,110.48,110.42,110.45,5884.0,106.8934,106.9515,106.8934,106.9224,5884.0
2022-11-09 14:30:00,110.44,110.44,110.17,110.17,43179.0,106.9127,106.9127,106.6514,106.6514,43179.0
2022-11-09 14:35:00,110.2,110.2,110.06,110.11,18883.0,106.6804,106.6804,106.5449,106.5933,18883.0
2022-11-09 14:40:00,110.09,110.25,110.06,110.2,15216.0,106.5739,106.7288,106.5449,106.6804,15216.0
2022-11-09 14:45:00,110.2,110.23,110.0,110.07,7896.0,106.6804,106.7094,106.4868,106.5546,7896.0
2022-11-09 14:50:00,110.01,110.04,109.93,110.01,7980.0,106.4965,106.5255,106.419,106.4965,7980.0
2022-11-09 14:55:00,109.97,110.0,109.93,110.0,6233.0,106.4578,106.4868,106.419,106.4868,6233.0
2022-11-09 15:00:00,109.95,110.17,109.95,110.17,16155.0,106.4384,106.6514,106.4384,106.6514,16155.0
2022-11-09 15:05:00,110.18,110.38,110.17,110.35,11665.0,106.661,106.8547,106.6514,106.8256,11665.0
2022-11-09 15:10:00,110.27,110.29,110.17,110.19,4626.0,106.7482,106.7675,106.6514,106.6707,4626.0
2022-11-09 15:15:00,110.13,110.21,110.13,110.2,6140.0,106.6126,106.6901,106.6126,106.6804,6140.0
2022-11-09 15:20:00,110.18,110.23,110.05,110.05,4426.0,106.661,106.7094,106.5352,106.5352,4426.0
2022-11-09 15:25:00,110.1,110.15,110.04,110.1,7117.0,106.5836,106.632,106.5255,106.5836,7117.0
2022-11-09 15:30:00,110.1,110.11,109.94,110.06,16964.0,106.5836,106.5933,106.4287,106.5449,16964.0
2022-11-09 15:35:00,110.08,110.11,109.95,109.95,14471.0,106.5642,106.5933,106.4384,106.4384,14471.0
2022-11-09 15:40:00,109.92,109.93,109.82,109.82,15430.0,106.4093,106.419,106.3125,106.3125,15430.0
2022-11-09 15:45:00,109.82,109.89,109.62,109.66,20759.0,106.3125,106.3803,106.1189,106.1577,20759.0
2022-11-09 15:50:00,109.67,109.92,109.67,109.78,22139.0,106.1673,106.4093,106.1673,106.2738,22139.0
2022-11-09 15:55:00,109.79,109.83,109.73,109.78,13374.0,106.2835,106.3222,106.2254,106.2738,13374.0
2022-11-10 09:30:00,113.63,114.35,113.63,114.2,15516.0,110.0009,110.6979,110.0009,110.5527,15516.0
2022-11-10 09:35:00,114.38,114.38,114.04,114.16,6127.0,110.7269,110.7269,110.3978,110.5139,6127.0
2022-11-10 09:40:00,114.27,114.27,113.87,114.23,9160.0,110.6204,110.6204,110.2332,110.5817,9160.0
2022-11-10 09:45:00,114.24,114.56,114.24,114.56,19497.0,110.5914,110.9012,110.5914,110.9012,19497.0
2022-11-10 09:50:00,114.57,114.71,114.42,114.61,15047.0,110.9108,111.0464,110.7656,110.9496,15047.0
2022-11-10 09:55:00,114.67,115.17,114.65,115.17,7375.0,111.0076,111.4917,110.9883,111.4917,7375.0
2022-11-10 10:00:00,115.22,115.33,115.03,115.1,7380.0,111.5401,111.6466,111.3561,111.4239,7380.0
2022-11-10 10:05:00,115.08,115.21,115.0,115.21,3250.0,111.4045,111.5304,111.3271,111.5304,3250.0
2022-11-10 10:10:00,115.1,115.14,114.89,114.89,3962.0,111.4239,111.4626,111.2206,111.2206,3962.0
2022-11-10 10:15:00,114.95,115.11,114.95,115.0,4622.0,111.2787,111.4336,111.2787,111.3271,4622.0
2022-11-10 10:20:00,114.98,115.23,114.93,115.21,7144.0,111.3077,111.5498,111.2593,111.5304,7144.0
2022-11-10 10:25:00,115.14,115.16,115.08,115.1,7634.0,111.4626,111.482,111.4045,111.4239,7634.0
2022-11-10 10:30:00,115.12,115.12,114.79,114.81,3367.0,111.4433,111.4433,111.1238,111.1432,3367.0
2022-11-10 10:35:00,114.76,114.86,114.59,114.59,8827.0,111.0948,111.1916,110.9302,110.9302,8827.0
2022-11-10 10:40:00,114.53,114.97,114.51,114.97,8464.0,110.8721,111.2981,110.8528,111.2981,8464.0
2022-11-10 10:45:00,114.78,115.11,114.77,115.1,65087.0,111.1141,111.4336,111.1044,111.4239,65087.0
2022-11-10 10:50:00,115.1,115.14,115.03,115.08,63962.0,111.4239,111.4626,111.3561,111.4045,63962.0
2022-11-10 10:55:00,115.08,115.31,114.99,115.26,22320.0,111.4045,111.6272,111.3174,111.5788,22320.0
2022-11-10 11:00:00,115.26,115.31,115.07,115.07,50477.0,111.5788,111.6272,111.3949,111.3949,50477.0
2022-11-10 11:05:00,115.08,115.21,114.99,115.03,43077.0,111.4045,111.5304,111.3174,111.3561,43077.0
2022-11-10 11:10:00,115.06,115.27,115.0,115.27,35528.0,111.3852,111.5885,111.3271,111.5885,35528.0
2022-11-10 11:15:00,115.28,115.28,115.08,115.24,24448.0,111.5982,111.5982,111.4045,111.5594,24448.0
2022-11-10 11:20:00,115.24,115.4,115.22,115.33,18188.0,111.5594,111.7143,111.5401,111.6466,18188.0
2022-11-10 11:25:00,115.33,115.42,115.25,115.38,9696.0,111.6466,111.7337,111.5691,111.695,9696.0
2022-11-10 11:30:00,115.42,115.65,115.42,115.63,5099.0,111.7337,111.9563,111.7337,111.937,5099.0
2022-11-10 11:35:00,115.61,115.71,115.55,115.69,11970.0,111.9176,112.0144,111.8595,111.9951,11970.0
2022-11-10 11:40:00,115.71,115.71,115.58,115.6,3846.0,112.0144,112.0144,111.8886,111.9079,3846.0
2022-11-10 11:45:00,115.55,115.67,115.55,115.66,2267.0,111.8595,111.9757,111.8595,111.966,2267.0
2022-11-10 11:50:00,115.68,115.73,115.65,115.7,3177.0,111.9854,112.0338,111.9563,112.0047,3177.0
2022-11-10 11:55:00,115.78,115.92,115.78,115.86,3581.0,112.0822,112.2177,112.0822,112.1596,3581.0
2022-11-10 12:00:00,115.83,115.83,115.71,115.74,5229.0,112.1306,112.1306,112.0144,112.0435,5229.0
2022-11-10 12:05:00,115.71,115.71,115.58,115.63,4828.0,112.0144,112.0144,111.8886,111.937,4828.0
2022-11-10 12:10:00,115.62,115.62,115.49,115.5,6552.0,111.9273,111.9273,111.8015,111.8111,6552.0
2022-11-10 12:15:00,115.57,115.67,115.57,115.63,10749.0,111.8789,111.9757,111.8789,111.937,10749.0
2022-11-10 12:20:00,115.62,115.62,115.51,115.52,1599.0,111.9273,111.9273,111.8208,111.8305,1599.0
2022-11-10 12:25:00,115.54,115.54,115.38,115.41,2924.0,111.8499,111.8499,111.695,111.724,2924.0
2022-11-10 12:30:00,115.39,115.39,115.18,115.27,5045.0,111.7046,111.7046,111.5014,111.5885,5045.0
2022-11-10 12:35:00,115.27,115.29,115.15,115.16,2258.0,111.5885,111.6078,111.4723,111.482,2258.0
2022-11-10 12:40:00,115.13,115.25,115.1,115.25,13855.0,111.453,111.5691,111.4239,111.5691,13855.0
2022-11-10 12:45:00,115.29,115.29,114.98,115.05,6185.0,111.6078,111.6078,111.3077,111.3755,6185.0
2022-11-10 12:50:00,115.08,115.11,114.99,115.02,3420.0,111.4045,111.4336,111.3174,111.3465,3420.0
2022-11-10 12:55:00,115.02,115.07,114.93,114.93,3076.0,111.3465,111.3949,111.2593,111.2593,3076.0
2022-11-10 13:00:00,114.96,115.27,114.96,115.25,23886.0,111.2884,111.5885,111.2884,111.5691,23886.0
2022-11-10 13:05:00,115.23,115.34,115.2,115.3,33968.0,111.5498,111.6562,111.5207,111.6175,33968.0
2022-11-10 13:10:00,115.31,115.46,115.24,115.46,12754.0,111.6272,111.7724,111.5594,111.7724,12754.0
2022-11-10 13:15:00,115.45,115.5,115.36,115.36,11008.0,111.7627,111.8111,111.6756,111.6756,11008.0
2022-11-10 13:20:00,115.4,115.43,115.23,115.25,5018.0,111.7143,111.7434,111.5498,111.5691,5018.0
2022-11-10 13:25:00,115.24,115.42,115.23,115.41,22890.0,111.5594,111.7337,111.5498,111.724,22890.0
2022-11-10 13:30:00,115.46,115.48,115.28,115.37,43149.0,111.7724,111.7918,111.5982,111.6853,43149.0
2022-11-10 13:35:00,115.36,115.41,115.32,115.38,13020.0,111.6756,111.724,111.6369,111.695,13020.0
2022-11-10 13:40:00,115.34,115.54,115.33,115.54,21787.0,111.6562,111.8499,111.6466,111.8499,21787.0
2022-11-10 13:45:00,115.57,115.71,115.54,115.7,20297.0,111.8789,112.0144,111.8499,112.0047,20297.0
2022-11-10 13:50:00,115.68,115.71,115.54,115.62,22163.0,111.9854,112.0144,111.8499,111.9273,22163.0
2022-11-10 13:55:00,115.63,115.75,115.59,115.68,4724.0,111.937,112.0531,111.8983,111.9854,4724.0
2022-11-10 14:00:00,115.67,115.81,115.65,115.8,25675.0,111.9757,112.1112,111.9563,112.1016,25675.0
2022-11-10 14:05:00,115.79,115.84,115.71,115.82,18333.0,112.0919,112.1403,112.0144,112.1209,18333.0
2022-11-10 14:10:00,115.81,115.86,115.79,115.83,102209.0,112.1112,112.1596,112.0919,112.1306,102209.0
2022-11-10 14:15:00,115.84,115.87,115.76,115.77,25477.0,112.1403,112.1693,112.0628,112.0725,25477.0
2022-11-10 14:20:00,115.73,115.77,115.64,115.76,7857.0,112.0338,112.0725,111.9467,112.0628,7857.0
2022-11-10 14:25:00,115.77,115.9,115.76,115.86,2191.0,112.0725,112.1984,112.0628,112.1596,2191.0
2022-11-10 14:30:00,115.84,115.89,115.76,115.88,4975.0,112.1403,112.1887,112.0628,112.179,4975.0
2022-11-10 14:35:00,115.87,115.93,115.81,115.92,13711.0,112.1693,112.2274,112.1112,112.2177,13711.0
2022-11-10 14:40:00,115.88,115.93,115.81,115.87,19971.0,112.179,112.2274,112.1112,112.1693,19971.0
2022-11-10 14:45:00,115.86,115.93,115.83,115.88,12656.0,112.1596,112.2274,112.1306,112.179,12656.0
2022-11-10 14:50:00,115.87,116.06,115.84,116.05,12503.0,112.1693,112.3532,112.1403,112.3436,12503.0
2022-11-10 14:55:00,116.05,116.14,116.04,116.12,7751.0,112.3436,112.4307,112.3339,112.4113,7751.0
2022-11-10 15:00:00,116.1,116.16,116.04,116.09,12773.0,112.392,112.4501,112.3339,112.3823,12773.0
2022-11-10 15:05:00,116.11,116.31,116.09,116.31,12082.0,112.4017,112.5953,112.3823,112.5953,12082.0
2022-11-10 15:10:00,116.32,116.44,116.3,116.4,49619.0,112.6049,112.7211,112.5856,112.6824,49619.0
2022-11-10 15:15:00,116.42,116.46,116.35,116.35,23985.0,112.7017,112.7405,112.634,112.634,23985.0
2022-11-10 15:20:00,116.36,116.47,116.31,116.44,31448.0,112.6437,112.7502,112.5953,112.7211,31448.0
2022-11-10 15:25:00,116.44,116.56,116.38,116.53,9695.0,112.7211,112.8373,112.663,112.8082,9695.0
2022-11-10 15:30:00,116.54,116.62,116.48,116.5,15355.0,112.8179,112.8954,112.7598,112.7792,15355.0
2022-11-10 15:35:00,116.51,116.56,116.47,116.54,12572.0,112.7889,112.8373,112.7502,112.8179,12572.0
2022-11-10 15:40:00,116.54,116.71,116.49,116.64,25695.0,112.8179,112.9825,112.7695,112.9147,25695.0
2022-11-10 15:45:00,116.64,116.75,116.61,116.72,14901.0,112.9147,113.0212,112.8857,112.9922,14901.0
2022-11-10 15:50:00,116.74,116.98,116.72,116.95,87838.0,113.0115,113.2439,112.9922,113.2148,87838.0
2022-11-10 15:55:00,116.96,116.99,116.75,116.85,103845.0,113.2245,113.2535,113.0212,113.118,103845.0
2022-11-11 09:30:00,116.69,117.13,116.69,116.92,59989.0,112.9631,113.3891,112.9631,113.1858,59989.0
2022-11-11 09:35:00,116.9,117.08,116.84,116.85,6576.0,113.1664,113.3407,113.1083,113.118,6576.0
2022-11-11 09:40:00,116.84,117.09,116.84,117.09,6544.0,113.1083,113.3504,113.1083,113.3504,6544.0
2022-11-11 09:45:00,117.15,117.52,117.15,117.52,23435.0,113.4084,113.7666,113.4084,113.7666,23435.0
2022-11-11 09:50:00,117.54,117.68,117.49,117.49,7500.0,113.786,113.9215,113.7376,113.7376,7500.0
2022-11-11 09:55:00,117.45,117.56,117.3,117.42,12798.0,113.6989,113.8053,113.5536,113.6698,12798.0
2022-11-11 10:00:00,117.38,117.72,116.95,117.57,15557.0,113.6311,113.9602,113.2148,113.815,15557.0
2022-11-11 10:05:00,117.61,117.83,117.34,117.54,10418.0,113.8537,114.0667,113.5924,113.786,10418.0
2022-11-11 10:10:00,117.58,118.03,117.57,117.95,13959.0,113.8247,114.2603,113.815,114.1829,13959.0
2022-11-11 10:15:00,117.95,118.18,117.92,118.11,78683.0,114.1829,114.4055,114.1538,114.3378,78683.0
2022-11-11 10:20:00,118.12,118.22,118.08,118.08,6944.0,114.3475,114.4443,114.3087,114.3087,6944.0
2022-11-11 10:25:00,118.05,118.19,118.04,118.1,8926.0,114.2797,114.4152,114.27,114.3281,8926.0
2022-11-11 10:30:00,118.15,118.15,117.93,117.99,4679.0,114.3765,114.3765,114.1635,114.2216,4679.0
2022-11-11 10:35:00,118.06,118.06,117.78,117.96,5022.0,114.2894,114.2894,114.0183,114.1926,5022.0
2022-11-11 10:40:00,117.94,117.95,117.76,117.92,14217.0,114.1732,114.1829,113.999,114.1538,14217.0
2022-11-11 10:45:00,117.95,118.18,117.95,118.16,8802.0,114.1829,114.4055,114.1829,114.3862,8802.0
2022-11-11 10:50:00,118.19,118.22,118.04,118.04,8568.0,114.4152,114.4443,114.27,114.27,8568.0
2022-11-11 10:55:00,118.02,118.02,117.85,117.93,10151.0,114.2506,114.2506,114.0861,114.1635,10151.0
2022-11-11 11:00:00,118.04,118.14,117.97,118.09,10064.0,114.27,114.3668,114.2022,114.3184,10064.0
2022-11-11 11:05:00,118.11,118.11,117.59,117.59,9691.0,114.3378,114.3378,113.8344,113.8344,9691.0
2022-11-11 11:10:00,117.64,117.64,117.46,117.51,59899.0,113.8828,113.8828,113.7085,113.7569,59899.0
2022-11-11 11:15:00,117.51,117.72,117.41,117.71,17909.0,113.7569,113.9602,113.6601,113.9505,17909.0
2022-11-11 11:20:00,117.71,117.73,117.49,117.52,12684.0,113.9505,113.9699,113.7376,113.7666,12684.0
2022-11-11 11:25:00,117.5,117.61,117.27,117.27,7441.0,113.7473,113.8537,113.5246,113.5246,7441.0
2022-11-11 11:30:00,117.22,117.41,117.2,117.3,10651.0,113.4762,113.6601,113.4568,113.5536,10651.0
2022-11-11 11:35:00,117.29,117.46,117.29,117.36,8222.0,113.544,113.7085,113.544,113.6117,8222.0
2022-11-11 11:40:00,117.28,117.53,117.27,117.42,12104.0,113.5343,113.7763,113.5246,113.6698,12104.0
2022-11-11 11:45:00,117.38,117.55,117.31,117.55,7541.0,113.6311,113.7957,113.5633,113.7957,7541.0
2022-11-11 11:50:00,117.55,117.67,117.48,117.48,11067.0,113.7957,113.9118,113.7279,113.7279,11067.0
2022-11-11 11:55:00,117.53,117.62,117.45,117.54,5690.0,113.7763,113.8634,113.6989,113.786,5690.0
2022-11-11 12:00:00,117.49,117.5,117.33,117.44,7469.0,113.7376,113.7473,113.5827,113.6892,7469.0
2022-11-11 12:05:00,117.39,117.49,117.36,117.46,17157.0,113.6408,113.7376,113.6117,113.7085,17157.0
2022-11-11 12:10:00,117.51,117.72,117.51,117.67,6306.0,113.7569,113.9602,113.7569,113.9118,6306.0
2022-11-11 12:15:00,117.65,117.77,117.65,117.68,5764.0,113.8925,114.0086,113.8925,113.9215,5764.0
2022-11-11 12:20:00,117.69,117.7,117.61,117.65,12246.0,113.9312,113.9409,113.8537,113.8925,12246.0
2022-11-11 12:25:00,117.64,117.68,117.61,117.64,8530.0,113.8828,113.9215,113.8537,113.8828,8530.0
2022-11-11 12:30:00,117.62,117.77,117.55,117.61,5302.0,113.8634,114.0086,113.7957,113.8537,5302.0
2022-11-11 12:35:00,117.56,117.65,117.55,117.55,2632.0,113.8053,113.8925,113.7957,113.7957,2632.0
2022-11-11 12:40:00,117.53,117.58,117.43,117.57,2460.0,113.7763,113.8247,113.6795,113.815,2460.0
2022-11-11 12:45:00,117.57,117.63,117.55,117.55,5261.0,113.815,113.8731,113.7957,113.7957,5261.0
2022-11-11 12:50:00,117.59,117.67,117.59,117.67,1617.0,113.8344,113.9118,113.8344,113.9118,1617.0
2022-11-11 12:55:00,117.7,117.86,117.7,117.74,4405.0,113.9409,114.0958,113.9409,113.9796,4405.0
2022-11-11 13:00:00,117.8,117.92,117.8,117.89,2950.0,114.0377,114.1538,114.0377,114.1248,2950.0
2022-11-11 13:05:00,117.91,118.02,117.9,118.01,3908.0,114.1442,114.2506,114.1345,114.241,3908.0
2022-11-11 13:10:00,118.04,118.11,117.97,117.97,7590.0,114.27,114.3378,114.2022,114.2022,7590.0
2022-11-11 13:15:00,117.97,118.12,117.94,118.1,8925.0,114.2022,114.3475,114.1732,114.3281,8925.0
2022-11-11 13:20:00,118.06,118.16,118.04,118.15,5066.0,114.2894,114.3862,114.27,114.3765,5066.0
2022-11-11 13:25:00,118.18,118.22,118.12,118.22,5298.0,114.4055,114.4443,114.3475,114.4443,5298.0
2022-11-11 13:30:00,118.24,118.37,118.23,118.36,19470.0,114.4636,114.5895,114.4539,114.5798,19470.0
2022-11-11 13:35:00,118.28,118.29,118.09,118.16,6663.0,114.5023,114.512,114.3184,114.3862,6663.0
2022-11-11 13:40:00,118.21,118.23,118.07,118.18,6587.0,114.4346,114.4539,114.2991,114.4055,6587.0
2022-11-11 13:45:00,118.18,118.23,118.09,118.23,2828.0,114.4055,114.4539,114.3184,114.4539,2828.0
2022-11-11 13:50:00,118.24,118.36,118.23,118.34,3612.0,114.4636,114.5798,114.4539,114.5604,3612.0
2022-11-11 13:55:00,118.32,118.39,118.28,118.34,3294.0,114.5411,114.6088,114.5023,114.5604,3294.0
2022-11-11 14:00:00,118.34,118.39,118.27,118.37,21177.0,114.5604,114.6088,114.4927,114.5895,21177.0
2022-11-11 14:05:00,118.44,118.49,118.38,118.45,6485.0,114.6572,114.7056,114.5992,114.6669,6485.0
2022-11-11 14:10:00,118.43,118.46,118.33,118.39,7248.0,114.6476,114.6766,114.5507,114.6088,7248.0
2022-11-11 14:15:00,118.41,118.42,118.26,118.26,5634.0,114.6282,114.6379,114.483,114.483,5634.0
2022-11-11 14:20:00,118.45,118.51,118.45,118.47,1815.0,114.6669,114.725,114.6669,114.6863,1815.0
2022-11-11 14:25:00,118.49,118.61,118.48,118.6,4886.0,114.7056,114.8218,114.696,114.8121,4886.0
2022-11-11 14:30:00,118.58,118.71,118.58,118.71,3928.0,114.7928,114.9186,114.7928,114.9186,3928.0
2022-11-11 14:35:00,118.67,118.75,118.67,118.75,4564.0,114.8799,114.9573,114.8799,114.9573,4564.0
2022-11-11 14:40:00,118.74,118.8,118.73,118.79,7587.0,114.9477,115.0057,114.938,114.9961,7587.0
2022-11-11 14:45:00,118.78,118.81,118.71,118.71,8325.0,114.9864,115.0154,114.9186,114.9186,8325.0
2022-11-11 14:50:00,118.71,118.8,118.66,118.79,11405.0,114.9186,115.0057,114.8702,114.9961,11405.0
2022-11-11 14:55:00,118.8,118.84,118.73,118.81,6149.0,115.0057,115.0445,114.938,115.0154,6149.0
2022-11-11 15:00:00,118.82,118.82,118.6,118.61,2966.0,115.0251,115.0251,114.8121,114.8218,2966.0
2022-11-11 15:05:00,118.66,118.66,118.41,118.43,5767.0,114.8702,114.8702,114.6282,114.6476,5767.0
2022-11-11 15:10:00,118.44,118.44,118.26,118.35,9103.0,114.6572,114.6572,114.483,114.5701,9103.0
2022-11-11 15:15:00,118.33,118.4,118.25,118.39,3808.0,114.5507,114.6185,114.4733,114.6088,3808.0
2022-11-11 15:20:00,118.38,118.51,118.37,118.42,35515.0,114.5992,114.725,114.5895,114.6379,35515.0
2022-11-11 15:25:00,118.42,118.62,118.41,118.6,11433.0,114.6379,114.8315,114.6282,114.8121,11433.0
2022-11-11 15:30:00,118.58,118.71,118.58,118.61,7778.0,114.7928,114.9186,114.7928,114.8218,7778.0
2022-11-11 15:35:00,118.58,118.58,118.43,118.54,12420.0,114.7928,114.7928,114.6476,114.754,12420.0
2022-11-11 15:40:00,118.55,118.68,118.55,118.68,12083.0,114.7637,114.8896,114.7637,114.8896,12083.0
2022-11-11 15:45:00,118.67,118.75,118.65,118.71,21711.0,114.8799,114.9573,114.8605,114.9186,21711.0
2022-11-11 15:50:00,118.76,118.81,118.59,118.69,33811.0,114.967,115.0154,114.8024,114.8992,33811.0
2022-11-11 15:55:00,118.67,118.68,118.46,118.56,16571.0,114.8799,114.8896,114.6766,114.7734,16571.0
2022-11-14 09:30:00,118.23,118.32,118.0,118.14,6143.0,114.4539,114.5411,114.2313,114.3668,6143.0
2022-11-14 09:35:00,118.16,118.32,118.11,118.32,10845.0,114.3862,114.5411,114.3378,114.5411,10845.0
2022-11-14 09:40:00,118.41,118.41,117.99,118.0,12794.0,114.6282,114.6282,114.2216,114.2313,12794.0
2022-11-14 09:45:00,118.02,118.05,117.74,118.01,16070.0,114.2506,114.2797,113.9796,114.241,16070.0
2022-11-14 09:50:00,117.98,118.2,117.98,118.11,6754.0,114.2119,114.4249,114.2119,114.3378,6754.0
2022-11-14 09:55:00,118.17,118.2,118.05,118.2,2642.0,114.3959,114.4249,114.2797,114.4249,2642.0
2022-11-14 10:00:00,118.27,118.47,118.26,118.42,2691.0,114.4927,114.6863,114.483,114.6379,2691.0
2022-11-14 10:05:00,118.41,118.61,118.38,118.58,6929.0,114.6282,114.8218,114.5992,114.7928,6929.0
2022-11-14 10:10:00,118.57,118.7,118.52,118.63,7814.0,114.7831,114.9089,114.7347,114.8412,7814.0
2022-11-14 10:15:00,118.71,118.83,118.71,118.73,32690.0,114.9186,115.0348,114.9186,114.938,32690.0
2022-11-14 10:20:00,118.73,118.75,118.56,118.56,3482.0,114.938,114.9573,114.7734,114.7734,3482.0
2022-11-14 10:25:00,118.53,118.57,118.33,118.38,3934.0,114.7444,114.7831,114.5507,114.5992,3934.0
2022-11-14 10:30:00,118.4,118.62,118.37,118.62,12740.0,114.6185,114.8315,114.5895,114.8315,12740.0
2022-11-14 10:35:00,118.47,118.58,118.45,118.58,3575.0,114.6863,114.7928,114.6669,114.7928,3575.0
2022-11-14 10:40:00,118.64,118.73,118.62,118.64,11641.0,114.8508,114.938,114.8315,114.8508,11641.0
2022-11-14 10:45:00,118.64,118.65,118.52,118.52,2766.0,114.8508,114.8605,114.7347,114.7347,2766.0
2022-11-14 10:50:00,118.53,118.61,118.46,118.6,2748.0,114.7444,114.8218,114.6766,114.8121,2748.0
2022-11-14 10:55:00,118.66,118.78,118.66,118.69,3113.0,114.8702,114.9864,114.8702,114.8992,3113.0
2022-11-14 11:00:00,118.6,118.61,118.46,118.46,41803.0,114.8121,114.8218,114.6766,114.6766,41803.0
2022-11-14 11:05:00,118.5,118.52,118.43,118.5,2108.0,114.7153,114.7347,114.6476,114.7153,2108.0
2022-11-14 11:10:00,118.47,118.48,118.14,118.16,5461.0,114.6863,114.696,114.3668,114.3862,5461.0
2022-11-14 11:15:00,118.16,118.19,117.92,118.01,11141.0,114.3862,114.4152,114.1538,114.241,11141.0
2022-11-14 11:20:00,118.04,118.13,118.04,118.09,3645.0,114.27,114.3571,114.27,114.3184,3645.0
2022-11-14 11:25:00,118.09,118.14,118.07,118.08,2854.0,114.3184,114.3668,114.2991,114.3087,2854.0
2022-11-14 11:30:00,118.08,118.47,118.02,118.47,43767.0,114.3087,114.6863,114.2506,114.6863,43767.0
2022-11-14 11:35:00,118.51,118.54,118.42,118.44,8368.0,114.725,114.754,114.6379,114.6572,8368.0
2022-11-14 11:40:00,118.4,118.5,118.39,118.45,9452.0,114.6185,114.7153,114.6088,114.6669,9452.0
2022-11-14 11:45:00,118.46,118.61,118.46,118.57,2717.0,114.6766,114.8218,114.6766,114.7831,2717.0
2022-11-14 11:50:00,118.54,118.54,118.38,118.38,4047.0,114.754,114.754,114.5992,114.5992,4047.0
2022-11-14 11:55:00,118.39,118.44,118.32,118.44,6045.0,114.6088,114.6572,114.5411,114.6572,6045.0
2022-11-14 12:00:00,118.45,118.63,118.37,118.6,7271.0,114.6669,114.8412,114.5895,114.8121,7271.0
2022-11-14 12:05:00,118.56,118.62,118.53,118.56,4050.0,114.7734,114.8315,114.7444,114.7734,4050.0
2022-11-14 12:10:00,118.54,118.61,118.5,118.54,1354.0,114.754,114.8218,114.7153,114.754,1354.0
2022-11-14 12:15:00,118.56,118.62,118.56,118.59,1510.0,114.7734,114.8315,114.7734,114.8024,1510.0
2022-11-14 12:20:00,118.4,118.4,118.29,118.38,864.0,114.6185,114.6185,114.512,114.5992,864.0
2022-11-14 12:25:00,118.43,118.6,118.43,118.56,11517.0,114.6476,114.8121,114.6476,114.7734,11517.0
2022-11-14 12:30:00,118.57,118.73,118.57,118.67,7731.0,114.7831,114.938,114.7831,114.8799,7731.0
2022-11-14 12:35:00,118.69,118.79,118.66,118.79,7485.0,114.8992,114.9961,114.8702,114.9961,7485.0
2022-11-14 12:40:00,118.75,118.78,118.72,118.72,11139.0,114.9573,114.9864,114.9283,114.9283,11139.0
2022-11-14 12:45:00,118.76,118.81,118.74,118.74,3012.0,114.967,115.0154,114.9477,114.9477,3012.0
2022-11-14 12:50:00,118.78,118.78,118.73,118.73,1613.0,114.9864,114.9864,114.938,114.938,1613.0
2022-11-14 12:55:00,118.72,118.72,118.6,118.64,14723.0,114.9283,114.9283,114.8121,114.8508,14723.0
2022-11-14 13:00:00,118.6,118.69,118.57,118.67,6412.0,114.8121,114.8992,114.7831,114.8799,6412.0
2022-11-14 13:05:00,118.66,118.74,118.66,118.71,3717.0,114.8702,114.9477,114.8702,114.9186,3717.0
2022-11-14 13:10:00,118.76,118.82,118.76,118.81,13606.0,114.967,115.0251,114.967,115.0154,13606.0
2022-11-14 13:15:00,118.82,118.88,118.81,118.88,4037.0,115.0251,115.0832,115.0154,115.0832,4037.0
2022-11-14 13:20:00,118.89,118.97,118.89,118.97,5418.0,115.0929,115.1703,115.0929,115.1703,5418.0
2022-11-14 13:25:00,118.93,119.09,118.93,119.07,16606.0,115.1316,115.2865,115.1316,115.2671,16606.0
2022-11-14 13:30:00,119.07,119.07,118.99,119.04,3370.0,115.2671,115.2671,115.1897,115.2381,3370.0
2022-11-14 13:35:00,119.06,119.12,119.01,119.06,34839.0,115.2574,115.3155,115.209,115.2574,34839.0
2022-11-14 13:40:00,119.06,119.06,119.0,119.04,22342.0,115.2574,115.2574,115.1993,115.2381,22342.0
2022-11-14 13:45:00,119.04,119.04,118.97,119.03,9585.0,115.2381,115.2381,115.1703,115.2284,9585.0
2022-11-14 13:50:00,119.02,119.13,119.02,119.1,11095.0,115.2187,115.3252,115.2187,115.2962,11095.0
2022-11-14 13:55:00,119.09,119.14,119.08,119.14,7664.0,115.2865,115.3349,115.2768,115.3349,7664.0
2022-11-14 14:00:00,119.14,119.16,119.05,119.05,13482.0,115.3349,115.3542,115.2478,115.2478,13482.0
2022-11-14 14:05:00,119.08,119.08,119.0,119.03,2753.0,115.2768,115.2768,115.1993,115.2284,2753.0
2022-11-14 14:10:00,119.03,119.04,118.97,119.03,5937.0,115.2284,115.2381,115.1703,115.2284,5937.0
2022-11-14 14:15:00,119.03,119.06,118.89,118.96,2711.0,115.2284,115.2574,115.0929,115.1606,2711.0
2022-11-14 14:20:00,118.93,118.98,118.91,118.97,12004.0,115.1316,115.18,115.1122,115.1703,12004.0
2022-11-14 14:25:00,118.94,119.06,118.92,119.06,7851.0,115.1413,115.2574,115.1219,115.2574,7851.0
2022-11-14 14:30:00,119.07,119.09,118.92,118.92,115076.0,115.2671,115.2865,115.1219,115.1219,115076.0
2022-11-14 14:35:00,118.93,118.98,118.85,118.85,8254.0,115.1316,115.18,115.0541,115.0541,8254.0
2022-11-14 14:40:00,118.87,118.89,118.78,118.86,12911.0,115.0735,115.0929,114.9864,115.0638,12911.0
2022-11-14 14:45:00,118.83,118.87,118.7,118.72,9050.0,115.0348,115.0735,114.9089,114.9283,9050.0
2022-11-14 14:50:00,118.73,118.82,118.72,118.75,4660.0,114.938,115.0251,114.9283,114.9573,4660.0
2022-11-14 14:55:00,118.76,118.83,118.75,118.77,6598.0,114.967,115.0348,114.9573,114.9767,6598.0
2022-11-14 15:00:00,118.78,118.91,118.78,118.89,17331.0,114.9864,115.1122,114.9864,115.0929,17331.0
2022-11-14 15:05:00,118.89,118.95,118.75,118.75,7503.0,115.0929,115.1509,114.9573,114.9573,7503.0
2022-11-14 15:10:00,118.74,118.75,118.39,118.4,10712.0,114.9477,114.9573,114.6088,114.6185,10712.0
2022-11-14 15:15:00,118.39,118.43,118.33,118.42,16712.0,114.6088,114.6476,114.5507,114.6379,16712.0
2022-11-14 15:20:00,118.39,118.5,118.39,118.5,7632.0,114.6088,114.7153,114.6088,114.7153,7632.0
2022-11-14 15:25:00,118.48,118.52,118.44,118.44,12082.0,114.696,114.7347,114.6572,114.6572,12082.0
2022-11-14 15:30:00,118.43,118.44,118.22,118.23,12821.0,114.6476,114.6572,114.4443,114.4539,12821.0
2022-11-14 15:35:00,118.23,118.37,118.22,118.31,13091.0,114.4539,114.5895,114.4443,114.5314,13091.0
2022-11-14 15:40:00,118.32,118.35,118.15,118.15,7838.0,114.5411,114.5701,114.3765,114.3765,7838.0
2022-11-14 15:45:00,118.15,118.16,118.0,118.01,13151.0,114.3765,114.3862,114.2313,114.241,13151.0
2022-11-14 15:50:00,118.02,118.06,117.78,117.78,10719.0,114.2506,114.2894,114.0183,114.0183,10719.0
2022-11-14 15:55:00,117.75,117.75,117.52,117.52,16576.0,113.9893,113.9893,113.7666,113.7666,16576.0
2022-11-15 09:30:00,119.64,119.91,119.44,119.63,10579.0,115.8189,116.0803,115.6253,115.8092,10579.0
2022-11-15 09:35:00,119.76,119.84,119.63,119.64,5018.0,115.9351,116.0125,115.8092,115.8189,5018.0
2022-11-15 09:40:00,119.67,119.71,119.38,119.4,7263.0,115.848,115.8867,115.5672,115.5866,7263.0
2022-11-15 09:45:00,119.38,119.4,119.01,119.12,13865.0,115.5672,115.5866,115.209,115.3155,13865.0
2022-11-15 09:50:00,119.16,119.36,119.15,119.24,10126.0,115.3542,115.5479,115.3446,115.4317,10126.0
2022-11-15 09:55:00,119.22,119.63,119.22,119.62,11373.0,115.4123,115.8092,115.4123,115.7995,11373.0
2022-11-15 10:00:00,119.68,119.77,119.63,119.66,6452.0,115.8576,115.9448,115.8092,115.8383,6452.0
2022-11-15 10:05:00,119.67,119.76,119.39,119.41,10749.0,115.848,115.9351,115.5769,115.5963,10749.0
2022-11-15 10:10:00,119.43,119.51,119.33,119.37,15026.0,115.6156,115.6931,115.5188,115.5575,15026.0
2022-11-15 10:15:00,119.38,119.47,119.2,119.2,8922.0,115.5672,115.6543,115.393,115.393,8922.0
2022-11-15 10:20:00,119.22,119.5,119.13,119.5,5998.0,115.4123,115.6834,115.3252,115.6834,5998.0
2022-11-15 10:25:00,119.58,119.64,119.54,119.62,3593.0,115.7608,115.8189,115.7221,115.7995,3593.0
2022-11-15 10:30:00,119.58,119.75,119.57,119.75,3840.0,115.7608,115.9254,115.7511,115.9254,3840.0
2022-11-15 10:35:00,119.7,119.7,119.48,119.49,4663.0,115.877,115.877,115.664,115.6737,4663.0
2022-11-15 10:40:00,119.49,119.61,119.41,119.52,1439.0,115.6737,115.7899,115.5963,115.7027,1439.0
2022-11-15 10:45:00,119.56,119.62,119.24,119.28,7086.0,115.7415,115.7995,115.4317,115.4704,7086.0
2022-11-15 10:50:00,119.2,119.37,119.1,119.37,8600.0,115.393,115.5575,115.2962,115.5575,8600.0
2022-11-15 10:55:00,119.46,119.46,119.28,119.29,4337.0,115.6447,115.6447,115.4704,115.4801,4337.0
2022-11-15 11:00:00,119.22,119.25,118.97,119.14,14899.0,115.4123,115.4414,115.1703,115.3349,14899.0
2022-11-15 11:05:00,119.15,119.4,119.09,119.27,7804.0,115.3446,115.5866,115.2865,115.4607,7804.0
2022-11-15 11:10:00,119.22,119.33,119.15,119.22,6937.0,115.4123,115.5188,115.3446,115.4123,6937.0
2022-11-15 11:15:00,119.3,119.38,119.13,119.13,7068.0,115.4898,115.5672,115.3252,115.3252,7068.0
2022-11-15 11:20:00,119.29,119.39,119.24,119.25,20217.0,115.4801,115.5769,115.4317,115.4414,20217.0
2022-11-15 11:25:00,119.29,119.36,119.19,119.25,32221.0,115.4801,115.5479,115.3833,115.4414,32221.0
2022-11-15 11:30:00,119.27,119.7,119.27,119.7,32740.0,115.4607,115.877,115.4607,115.877,32740.0
2022-11-15 11:35:00,119.66,119.66,119.53,119.59,4333.0,115.8383,115.8383,115.7124,115.7705,4333.0
2022-11-15 11:40:00,119.59,119.67,119.51,119.52,13800.0,115.7705,115.848,115.6931,115.7027,13800.0
2022-11-15 11:45:00,119.52,119.57,119.48,119.51,8810.0,115.7027,115.7511,115.664,115.6931,8810.0
2022-11-15 11:50:00,119.54,119.58,119.47,119.47,6088.0,115.7221,115.7608,115.6543,115.6543,6088.0
2022-11-15 11:55:00,119.54,119.63,119.51,119.63,3695.0,115.7221,115.8092,115.6931,115.8092,3695.0
2022-11-15 12:00:00,119.6,119.6,119.3,119.41,6963.0,115.7802,115.7802,115.4898,115.5963,6963.0
2022-11-15 12:05:00,119.37,119.47,119.32,119.42,8883.0,115.5575,115.6543,115.5091,115.6059,8883.0
2022-11-15 12:10:00,119.5,119.62,119.43,119.43,5248.0,115.6834,115.7995,115.6156,115.6156,5248.0
2022-11-15 12:15:00,119.47,119.49,119.38,119.4,6011.0,115.6543,115.6737,115.5672,115.5866,6011.0
2022-11-15 12:20:00,119.41,119.44,119.32,119.35,4234.0,115.5963,115.6253,115.5091,115.5382,4234.0
2022-11-15 12:25:00,119.35,119.39,119.31,119.32,3687.0,115.5382,115.5769,115.4994,115.5091,3687.0
2022-11-15 12:30:00,119.33,119.45,119.24,119.45,11744.0,115.5188,115.635,115.4317,115.635,11744.0
2022-11-15 12:35:00,119.39,119.42,119.33,119.35,3044.0,115.5769,115.6059,115.5188,115.5382,3044.0
2022-11-15 12:40:00,119.39,119.4,119.22,119.27,2639.0,115.5769,115.5866,115.4123,115.4607,2639.0
2022-11-15 12:45:00,119.29,119.35,119.13,119.32,2894.0,115.4801,115.5382,115.3252,115.5091,2894.0
2022-11-15 12:50:00,119.31,119.31,119.23,119.25,4107.0,115.4994,115.4994,115.422,115.4414,4107.0
2022-11-15 12:55:00,119.23,119.28,119.18,119.27,4294.0,115.422,115.4704,115.3736,115.4607,4294.0
2022-11-15 13:00:00,119.32,119.39,119.28,119.33,3170.0,115.5091,115.5769,115.4704,115.5188,3170.0
2022-11-15 13:05:00,119.34,119.35,119.23,119.23,7894.0,115.5285,115.5382,115.422,115.422,7894.0
2022-11-15 13:10:00,119.2,119.23,119.14,119.23,10655.0,115.393,115.422,115.3349,115.422,10655.0
2022-11-15 13:15:00,119.1,119.1,118.77,118.81,32703.0,115.2962,115.2962,114.9767,115.0154,32703.0
2022-11-15 13:20:00,118.77,118.78,118.3,118.53,84763.0,114.9767,114.9864,114.5217,114.7444,84763.0
2022-11-15 13:25:00,118.59,118.59,118.1,118.21,25003.0,114.8024,114.8024,114.3281,114.4346,25003.0
2022-11-15 13:30:00,118.17,118.38,117.98,117.98,10403.0,114.3959,114.5992,114.2119,114.2119,10403.0
2022-11-15 13:35:00,117.98,118.22,117.73,117.9,12156.0,114.2119,114.4443,113.9699,114.1345,12156.0
2022-11-15 13:40:00,117.93,118.38,117.65,118.23,32291.0,114.1635,114.5992,113.8925,114.4539,32291.0
2022-11-15 13:45:00,118.2,118.48,118.02,118.03,20677.0,114.4249,114.696,114.2506,114.2603,20677.0
2022-11-15 13:50:00,118.04,118.35,118.03,118.34,8281.0,114.27,114.5701,114.2603,114.5604,8281.0
2022-11-15 13:55:00,118.2,118.5,118.2,118.3,9549.0,114.4249,114.7153,114.4249,114.5217,9549.0
2022-11-15 14:00:00,118.25,118.35,117.86,117.86,9674.0,114.4733,114.5701,114.0958,114.0958,9674.0
2022-11-15 14:05:00,117.88,118.26,117.88,118.26,14386.0,114.1151,114.483,114.1151,114.483,14386.0
2022-11-15 14:10:00,118.24,118.77,118.24,118.59,52012.0,114.4636,114.9767,114.4636,114.8024,52012.0
2022-11-15 14:15:00,118.46,118.7,118.4,118.65,6995.0,114.6766,114.9089,114.6185,114.8605,6995.0
2022-11-15 14:20:00,118.79,119.03,118.76,119.03,27867.0,114.9961,115.2284,114.967,115.2284,27867.0
2022-11-15 14:25:00,118.92,119.01,118.69,118.84,19683.0,115.1219,115.209,114.8992,115.0445,19683.0
2022-11-15 14:30:00,118.87,118.89,118.67,118.67,27230.0,115.0735,115.0929,114.8799,114.8799,27230.0
2022-11-15 14:35:00,118.68,118.92,118.62,118.7,19884.0,114.8896,115.1219,114.8315,114.9089,19884.0
2022-11-15 14:40:00,118.73,118.87,118.68,118.68,6834.0,114.938,115.0735,114.8896,114.8896,6834.0
2022-11-15 14:45:00,118.72,118.83,118.56,118.57,8055.0,114.9283,115.0348,114.7734,114.7831,8055.0
2022-11-15 14:50:00,118.59,118.69,118.54,118.66,3575.0,114.8024,114.8992,114.754,114.8702,3575.0
2022-11-15 14:55:00,118.64,119.06,118.64,118.92,12074.0,114.8508,115.2574,114.8508,115.1219,12074.0
2022-11-15 15:00:00,118.93,119.16,118.9,119.11,17857.0,115.1316,115.3542,115.1025,115.3058,17857.0
2022-11-15 15:05:00,119.09,119.09,118.84,118.93,15504.0,115.2865,115.2865,115.0445,115.1316,15504.0
2022-11-15 15:10:00,118.98,118.99,118.83,118.95,18567.0,115.18,115.1897,115.0348,115.1509,18567.0
2022-11-15 15:15:00,118.97,119.14,118.94,119.11,20192.0,115.1703,115.3349,115.1413,115.3058,20192.0
2022-11-15 15:20:00,119.1,119.24,119.02,119.18,12540.0,115.2962,115.4317,115.2187,115.3736,12540.0
2022-11-15 15:25:00,119.16,119.16,119.04,119.07,6263.0,115.3542,115.3542,115.2381,115.2671,6263.0
2022-11-15 15:30:00,119.03,119.03,118.76,118.77,15944.0,115.2284,115.2284,114.967,114.9767,15944.0
2022-11-15 15:35:00,118.79,119.08,118.79,119.08,11087.0,114.9961,115.2768,114.9961,115.2768,11087.0
2022-11-15 15:40:00,119.08,119.15,119.0,119.09,19329.0,115.2768,115.3446,115.1993,115.2865,19329.0
2022-11-15 15:45:00,119.02,119.02,118.87,118.9,11697.0,115.2187,115.2187,115.0735,115.1025,11697.0
2022-11-15 15:50:00,118.9,118.9,118.58,118.7,17767.0,115.1025,115.1025,114.7928,114.9089,17767.0
2022-11-15 15:55:00,118.72,118.87,118.7,118.87,15158.0,114.9283,115.0735,114.9089,115.0735,15158.0
2022-11-16 09:30:00,117.38,117.96,117.38,117.93,28130.0,113.6311,114.1926,113.6311,114.1635,28130.0
2022-11-16 09:35:00,117.95,117.95,117.76,117.76,4155.0,114.1829,114.1829,113.999,113.999,4155.0
2022-11-16 09:40:00,117.81,117.83,117.7,117.73,7896.0,114.0474,114.0667,113.9409,113.9699,7896.0
2022-11-16 09:45:00,117.71,117.84,117.4,117.4,10832.0,113.9505,114.0764,113.6505,113.6505,10832.0
2022-11-16 09:50:00,117.47,117.47,117.35,117.37,5680.0,113.7182,113.7182,113.602,113.6214,5680.0
2022-11-16 09:55:00,117.43,117.51,117.31,117.48,5322.0,113.6795,113.7569,113.5633,113.7279,5322.0
2022-11-16 10:00:00,117.49,117.67,117.49,117.58,4353.0,113.7376,113.9118,113.7376,113.8247,4353.0
2022-11-16 10:05:00,117.57,117.65,117.39,117.47,8639.0,113.815,113.8925,113.6408,113.7182,8639.0
2022-11-16 10:10:00,117.49,117.7,117.47,117.55,3143.0,113.7376,113.9409,113.7182,113.7957,3143.0
2022-11-16 10:15:00,117.42,117.48,117.32,117.33,8485.0,113.6698,113.7279,113.573,113.5827,8485.0
2022-11-16 10:20:00,117.44,117.56,117.37,117.48,5721.0,113.6892,113.8053,113.6214,113.7279,5721.0
2022-11-16 10:25:00,117.58,117.61,117.49,117.53,5885.0,113.8247,113.8537,113.7376,113.7763,5885.0
2022-11-16 10:30:00,117.48,117.75,117.46,117.7,2295.0,113.7279,113.9893,113.7085,113.9409,2295.0
2022-11-16 10:35:00,117.68,117.68,117.46,117.48,7056.0,113.9215,113.9215,113.7085,113.7279,7056.0
2022-11-16 10:40:00,117.46,117.56,117.43,117.44,4688.0,113.7085,113.8053,113.6795,113.6892,4688.0
2022-11-16 10:45:00,117.32,117.49,117.32,117.41,3491.0,113.573,113.7376,113.573,113.6601,3491.0
2022-11-16 10:50:00,117.37,117.41,117.11,117.13,6262.0,113.6214,113.6601,113.3697,113.3891,6262.0
2022-11-16 10:55:00,117.16,117.24,117.15,117.23,7727.0,113.4181,113.4956,113.4084,113.4859,7727.0
2022-11-16 11:00:00,117.19,117.32,117.18,117.32,3511.0,113.4472,113.573,113.4375,113.573,3511.0
2022-11-16 11:05:00,117.27,117.34,117.26,117.28,7147.0,113.5246,113.5924,113.5149,113.5343,7147.0
2022-11-16 11:10:00,117.25,117.38,117.23,117.38,3724.0,113.5052,113.6311,113.4859,113.6311,3724.0
2022-11-16 11:15:00,117.4,117.49,117.36,117.48,3227.0,113.6505,113.7376,113.6117,113.7279,3227.0
2022-11-16 11:20:00,117.48,117.52,117.44,117.51,1285.0,113.7279,113.7666,113.6892,113.7569,1285.0
2022-11-16 11:25:00,117.52,117.62,117.46,117.57,2399.0,113.7666,113.8634,113.7085,113.815,2399.0
2022-11-16 11:30:00,117.55,117.64,117.53,117.54,19729.0,113.7957,113.8828,113.7763,113.786,19729.0
2022-11-16 11:35:00,117.53,117.53,117.43,117.44,25289.0,113.7763,113.7763,113.6795,113.6892,25289.0
2022-11-16 11:40:00,117.46,117.58,117.45,117.54,25297.0,113.7085,113.8247,113.6989,113.786,25297.0
2022-11-16 11:45:00,117.56,117.64,117.56,117.64,4903.0,113.8053,113.8828,113.8053,113.8828,4903.0
2022-11-16 11:50:00,117.57,117.62,117.49,117.54,4866.0,113.815,113.8634,113.7376,113.786,4866.0
2022-11-16 11:55:00,117.54,117.69,117.53,117.58,3692.0,113.786,113.9312,113.7763,113.8247,3692.0
2022-11-16 12:00:00,117.56,117.56,117.41,117.44,2375.0,113.8053,113.8053,113.6601,113.6892,2375.0
2022-11-16 12:05:00,117.47,117.58,117.41,117.57,4978.0,113.7182,113.8247,113.6601,113.815,4978.0
2022-11-16 12:10:00,117.5,117.56,117.46,117.46,5604.0,113.7473,113.8053,113.7085,113.7085,5604.0
2022-11-16 12:15:00,117.49,117.49,117.39,117.39,1467.0,113.7376,113.7376,113.6408,113.6408,1467.0
2022-11-16 12:20:00,117.38,117.45,117.32,117.44,15440.0,113.6311,113.6989,113.573,113.6892,15440.0
2022-11-16 12:25:00,117.42,117.52,117.41,117.47,5285.0,113.6698,113.7666,113.6601,113.7182,5285.0
2022-11-16 12:30:00,117.48,117.55,117.44,117.55,1844.0,113.7279,113.7957,113.6892,113.7957,1844.0
2022-11-16 12:35:00,117.59,117.62,117.54,117.56,9114.0,113.8344,113.8634,113.786,113.8053,9114.0
2022-11-16 12:40:00,117.58,117.67,117.55,117.67,2678.0,113.8247,113.9118,113.7957,113.9118,2678.0
2022-11-16 12:45:00,117.72,117.91,117.72,117.77,93034.0,113.9602,114.1442,113.9602,114.0086,93034.0
2022-11-16 12:50:00,117.77,117.86,117.66,117.68,13413.0,114.0086,114.0958,113.9021,113.9215,13413.0
2022-11-16 12:55:00,117.7,117.7,117.6,117.62,4385.0,113.9409,113.9409,113.8441,113.8634,4385.0
2022-11-16 13:00:00,117.5,117.61,117.5,117.57,10820.0,113.7473,113.8537,113.7473,113.815,10820.0
2022-11-16 13:05:00,117.55,117.58,117.52,117.56,2807.0,113.7957,113.8247,113.7666,113.8053,2807.0
2022-11-16 13:10:00,117.57,117.65,117.53,117.55,4060.0,113.815,113.8925,113.7763,113.7957,4060.0
2022-11-16 13:15:00,117.58,117.58,117.5,117.5,11940.0,113.8247,113.8247,113.7473,113.7473,11940.0
2022-11-16 13:20:00,117.51,117.55,117.46,117.55,2885.0,113.7569,113.7957,113.7085,113.7957,2885.0
2022-11-16 13:25:00,117.5,117.59,117.47,117.47,1566.0,113.7473,113.8344,113.7182,113.7182,1566.0
2022-11-16 13:30:00,117.5,117.53,117.23,117.23,11804.0,113.7473,113.7763,113.4859,113.4859,11804.0
2022-11-16 13:35:00,117.26,117.31,117.21,117.31,6036.0,113.5149,113.5633,113.4665,113.5633,6036.0
2022-11-16 13:40:00,117.29,117.37,117.28,117.36,14125.0,113.544,113.6214,113.5343,113.6117,14125.0
2022-11-16 13:45:00,117.34,117.37,117.29,117.29,4940.0,113.5924,113.6214,113.544,113.544,4940.0
2022-11-16 13:50:00,117.28,117.29,117.2,117.22,23472.0,113.5343,113.544,113.4568,113.4762,23472.0
2022-11-16 13:55:00,117.22,117.26,117.13,117.17,6158.0,113.4762,113.5149,113.3891,113.4278,6158.0
2022-11-16 14:00:00,117.16,117.25,117.11,117.23,6352.0,113.4181,113.5052,113.3697,113.4859,6352.0
2022-11-16 14:05:00,117.26,117.26,117.18,117.26,8742.0,113.5149,113.5149,113.4375,113.5149,8742.0
2022-11-16 14:10:00,117.27,117.28,117.19,117.22,6559.0,113.5246,113.5343,113.4472,113.4762,6559.0
2022-11-16 14:15:00,117.24,117.24,117.16,117.22,7505.0,113.4956,113.4956,113.4181,113.4762,7505.0
2022-11-16 14:20:00,117.21,117.32,117.21,117.3,5270.0,113.4665,113.573,113.4665,113.5536,5270.0
2022-11-16 14:25:00,117.32,117.39,117.31,117.33,3453.0,113.573,113.6408,113.5633,113.5827,3453.0
2022-11-16 14:30:00,117.32,117.32,117.06,117.13,15913.0,113.573,113.573,113.3213,113.3891,15913.0
2022-11-16 14:35:00,117.15,117.4,117.13,117.3,8471.0,113.4084,113.6505,113.3891,113.5536,8471.0
2022-11-16 14:40:00,117.31,117.38,117.26,117.29,6825.0,113.5633,113.6311,113.5149,113.544,6825.0
2022-11-16 14:45:00,117.27,117.31,117.2,117.2,9382.0,113.5246,113.5633,113.4568,113.4568,9382.0
2022-11-16 14:50:00,117.21,117.36,117.21,117.32,2444.0,113.4665,113.6117,113.4665,113.573,2444.0
2022-11-16 14:55:00,117.35,117.42,117.31,117.42,8607.0,113.602,113.6698,113.5633,113.6698,8607.0
2022-11-16 15:00:00,117.42,117.43,117.27,117.28,4564.0,113.6698,113.6795,113.5246,113.5343,4564.0
2022-11-16 15:05:00,117.3,117.31,117.01,117.07,10702.0,113.5536,113.5633,113.2729,113.331,10702.0
2022-11-16 15:10:00,117.09,117.12,117.04,117.09,8715.0,113.3504,113.3794,113.3019,113.3504,8715.0
2022-11-16 15:15:00,117.11,117.13,116.98,117.02,6535.0,113.3697,113.3891,113.2439,113.2826,6535.0
2022-11-16 15:20:00,117.06,117.12,117.04,117.12,5996.0,113.3213,113.3794,113.3019,113.3794,5996.0
2022-11-16 15:25:00,117.11,117.19,117.09,117.11,5866.0,113.3697,113.4472,113.3504,113.3697,5866.0
2022-11-16 15:30:00,117.11,117.2,117.02,117.02,9350.0,113.3697,113.4568,113.2826,113.2826,9350.0
2022-11-16 15:35:00,117.01,117.14,117.01,117.1,10027.0,113.2729,113.3988,113.2729,113.36,10027.0
2022-11-16 15:40:00,117.13,117.3,117.07,117.3,23895.0,113.3891,113.5536,113.331,113.5536,23895.0
2022-11-16 15:45:00,117.29,117.29,117.22,117.27,7238.0,113.544,113.544,113.4762,113.5246,7238.0
2022-11-16 15:50:00,117.32,117.42,117.3,117.37,30240.0,113.573,113.6698,113.5536,113.6214,30240.0
2022-11-16 15:55:00,117.27,117.28,117.11,117.18,10027.0,113.5246,113.5343,113.3697,113.4375,10027.0
2022-11-17 09:30:00,115.56,115.82,115.52,115.65,5708.0,111.8692,112.1209,111.8305,111.9563,5708.0
2022-11-17 09:35:00,115.7,115.71,115.5,115.61,2235.0,112.0047,112.0144,111.8111,111.9176,2235.0
2022-11-17 09:40:00,115.59,115.77,115.55,115.75,8006.0,111.8983,112.0725,111.8595,112.0531,8006.0
2022-11-17 09:45:00,115.81,115.94,115.75,115.93,7593.0,112.1112,112.2371,112.0531,112.2274,7593.0
2022-11-17 09:50:00,115.88,115.94,115.71,115.71,2675.0,112.179,112.2371,112.0144,112.0144,2675.0
2022-11-17 09:55:00,115.65,115.66,115.53,115.53,5861.0,111.9563,111.966,111.8402,111.8402,5861.0
2022-11-17 10:00:00,115.53,115.65,115.45,115.65,6225.0,111.8402,111.9563,111.7627,111.9563,6225.0
2022-11-17 10:05:00,115.64,115.8,115.64,115.72,3982.0,111.9467,112.1016,111.9467,112.0241,3982.0
2022-11-17 10:10:00,115.72,115.75,115.62,115.74,4902.0,112.0241,112.0531,111.9273,112.0435,4902.0
2022-11-17 10:15:00,115.82,116.09,115.82,116.09,3500.0,112.1209,112.3823,112.1209,112.3823,3500.0
2022-11-17 10:20:00,116.12,116.12,116.02,116.02,3206.0,112.4113,112.4113,112.3145,112.3145,3206.0
2022-11-17 10:25:00,116.07,116.18,116.07,116.14,4415.0,112.3629,112.4694,112.3629,112.4307,4415.0
2022-11-17 10:30:00,116.14,116.14,115.98,115.99,3908.0,112.4307,112.4307,112.2758,112.2855,3908.0
2022-11-17 10:35:00,116.01,116.05,115.93,115.94,7055.0,112.3048,112.3436,112.2274,112.2371,7055.0
2022-11-17 10:40:00,115.93,116.01,115.92,115.97,2742.0,112.2274,112.3048,112.2177,112.2661,2742.0
2022-11-17 10:45:00,115.89,115.89,115.73,115.74,4035.0,112.1887,112.1887,112.0338,112.0435,4035.0
2022-11-17 10:50:00,115.81,115.82,115.71,115.71,12483.0,112.1112,112.1209,112.0144,112.0144,12483.0
2022-11-17 10:55:00,115.74,115.74,115.61,115.64,3530.0,112.0435,112.0435,111.9176,111.9467,3530.0
2022-11-17 11:00:00,115.64,115.75,115.64,115.64,4943.0,111.9467,112.0531,111.9467,111.9467,4943.0
2022-11-17 11:05:00,115.71,115.81,115.61,115.62,6787.0,112.0144,112.1112,111.9176,111.9273,6787.0
2022-11-17 11:10:00,115.55,115.6,115.51,115.6,15520.0,111.8595,111.9079,111.8208,111.9079,15520.0
2022-11-17 11:15:00,115.63,115.69,115.6,115.66,6471.0,111.937,111.9951,111.9079,111.966,6471.0
2022-11-17 11:20:00,115.66,115.74,115.56,115.74,6192.0,111.966,112.0435,111.8692,112.0435,6192.0
2022-11-17 11:25:00,115.72,115.85,115.71,115.85,1580.0,112.0241,112.15,112.0144,112.15,1580.0
2022-11-17 11:30:00,115.78,115.88,115.78,115.88,1617.0,112.0822,112.179,112.0822,112.179,1617.0
2022-11-17 11:35:00,115.92,115.94,115.86,115.92,4164.0,112.2177,112.2371,112.1596,112.2177,4164.0
2022-11-17 11:40:00,115.93,115.94,115.88,115.94,3422.0,112.2274,112.2371,112.179,112.2371,3422.0
2022-11-17 11:45:00,115.94,115.98,115.88,115.88,4501.0,112.2371,112.2758,112.179,112.179,4501.0
2022-11-17 11:50:00,115.89,115.97,115.85,115.93,3259.0,112.1887,112.2661,112.15,112.2274,3259.0
2022-11-17 11:55:00,115.93,116.43,115.93,116.42,13721.0,112.2274,112.7114,112.2274,112.7017,13721.0
2022-11-17 12:00:00,116.48,116.56,116.42,116.5,11552.0,112.7598,112.8373,112.7017,112.7792,11552.0
2022-11-17 12:05:00,116.55,116.55,116.45,116.48,4280.0,112.8276,112.8276,112.7308,112.7598,4280.0
2022-11-17 12:10:00,116.47,116.57,116.47,116.52,3536.0,112.7502,112.847,112.7502,112.7986,3536.0
2022-11-17 12:15:00,116.46,116.47,116.41,116.44,2326.0,112.7405,112.7502,112.6921,112.7211,2326.0
2022-11-17 12:20:00,116.49,116.49,116.38,116.41,2217.0,112.7695,112.7695,112.663,112.6921,2217.0
2022-11-17 12:25:00,116.41,116.43,116.38,116.41,20040.0,112.6921,112.7114,112.663,112.6921,20040.0
2022-11-17 12:30:00,116.38,116.46,116.3,116.32,8525.0,112.663,112.7405,112.5856,112.6049,8525.0
2022-11-17 12:35:00,116.31,116.47,116.31,116.46,2317.0,112.5953,112.7502,112.5953,112.7405,2317.0
2022-11-17 12:40:00,116.49,116.58,116.49,116.56,1300.0,112.7695,112.8566,112.7695,112.8373,1300.0
2022-11-17 12:45:00,116.57,116.64,116.57,116.64,5147.0,112.847,112.9147,112.847,112.9147,5147.0
2022-11-17 12:50:00,116.66,116.89,116.66,116.83,11580.0,112.9341,113.1567,112.9341,113.0987,11580.0
2022-11-17 12:55:00,116.82,116.95,116.8,116.9,14013.0,113.089,113.2148,113.0696,113.1664,14013.0
2022-11-17 13:00:00,116.9,116.98,116.9,116.9,14491.0,113.1664,113.2439,113.1664,113.1664,14491.0
2022-11-17 13:05:00,116.88,116.96,116.83,116.83,5449.0,113.1471,113.2245,113.0987,113.0987,5449.0
2022-11-17 13:10:00,116.84,116.98,116.84,116.9,4529.0,113.1083,113.2439,113.1083,113.1664,4529.0
2022-11-17 13:15:00,116.93,117.02,116.91,117.02,5805.0,113.1955,113.2826,113.1761,113.2826,5805.0
2022-11-17 13:20:00,117.0,117.05,116.94,116.94,3849.0,113.2632,113.3116,113.2051,113.2051,3849.0
2022-11-17 13:25:00,116.96,116.98,116.89,116.89,3503.0,113.2245,113.2439,113.1567,113.1567,3503.0
2022-11-17 13:30:00,116.89,116.89,116.81,116.89,5415.0,113.1567,113.1567,113.0793,113.1567,5415.0
2022-11-17 13:35:00,116.89,117.0,116.89,117.0,9404.0,113.1567,113.2632,113.1567,113.2632,9404.0
2022-11-17 13:40:00,117.01,117.03,116.9,116.92,3168.0,113.2729,113.2923,113.1664,113.1858,3168.0
2022-11-17 13:45:00,116.88,116.89,116.79,116.79,3935.0,113.1471,113.1567,113.0599,113.0599,3935.0
2022-11-17 13:50:00,116.79,116.79,116.7,116.75,10042.0,113.0599,113.0599,112.9728,113.0212,10042.0
2022-11-17 13:55:00,116.72,116.84,116.72,116.84,2033.0,112.9922,113.1083,112.9922,113.1083,2033.0
2022-11-17 14:00:00,116.84,116.97,116.84,116.94,4756.0,113.1083,113.2342,113.1083,113.2051,4756.0
2022-11-17 14:05:00,116.91,116.92,116.74,116.75,2900.0,113.1761,113.1858,113.0115,113.0212,2900.0
2022-11-17 14:10:00,116.7,116.72,116.62,116.67,110031.0,112.9728,112.9922,112.8954,112.9438,110031.0
2022-11-17 14:15:00,116.68,116.68,116.53,116.53,2417.0,112.9534,112.9534,112.8082,112.8082,2417.0
2022-11-17 14:20:00,116.48,116.58,116.46,116.58,2446.0,112.7598,112.8566,112.7405,112.8566,2446.0
2022-11-17 14:25:00,116.51,116.6,116.51,116.57,5748.0,112.7889,112.876,112.7889,112.847,5748.0
2022-11-17 14:30:00,116.55,116.62,116.54,116.6,7395.0,112.8276,112.8954,112.8179,112.876,7395.0
2022-11-17 14:35:00,116.58,116.58,116.45,116.53,4796.0,112.8566,112.8566,112.7308,112.8082,4796.0
2022-11-17 14:40:00,116.53,116.56,116.4,116.42,4080.0,112.8082,112.8373,112.6824,112.7017,4080.0
2022-11-17 14:45:00,116.45,116.54,116.38,116.54,4225.0,112.7308,112.8179,112.663,112.8179,4225.0
2022-11-17 14:50:00,116.55,116.65,116.54,116.65,18790.0,112.8276,112.9244,112.8179,112.9244,18790.0
2022-11-17 14:55:00,116.61,116.62,116.58,116.59,4095.0,112.8857,112.8954,112.8566,112.8663,4095.0
2022-11-17 15:00:00,116.58,116.61,116.48,116.53,27427.0,112.8566,112.8857,112.7598,112.8082,27427.0
2022-11-17 15:05:00,116.54,116.62,116.45,116.47,4633.0,112.8179,112.8954,112.7308,112.7502,4633.0
2022-11-17 15:10:00,116.43,116.47,116.33,116.34,6669.0,112.7114,112.7502,112.6146,112.6243,6669.0
2022-11-17 15:15:00,116.31,116.32,116.23,116.24,5059.0,112.5953,112.6049,112.5178,112.5275,5059.0
2022-11-17 15:20:00,116.24,116.3,116.18,116.27,5813.0,112.5275,112.5856,112.4694,112.5565,5813.0
2022-11-17 15:25:00,116.23,116.28,116.16,116.26,7734.0,112.5178,112.5662,112.4501,112.5469,7734.0
2022-11-17 15:30:00,116.31,116.41,116.31,116.4,6285.0,112.5953,112.6921,112.5953,112.6824,6285.0
2022-11-17 15:35:00,116.39,116.45,116.37,116.45,13260.0,112.6727,112.7308,112.6533,112.7308,13260.0
2022-11-17 15:40:00,116.48,116.54,116.48,116.53,7704.0,112.7598,112.8179,112.7598,112.8082,7704.0
2022-11-17 15:45:00,116.56,116.81,116.55,116.78,13935.0,112.8373,113.0793,112.8276,113.0503,13935.0
2022-11-17 15:50:00,116.83,116.85,116.7,116.72,7476.0,113.0987,113.118,112.9728,112.9922,7476.0
2022-11-17 15:55:00,116.68,117.01,116.66,117.01,7360.0,112.9534,113.2729,112.9341,113.2729,7360.0
2022-11-18 09:30:00,117.77,118.08,117.6,117.61,5144.0,114.0086,114.3087,113.8441,113.8537,5144.0
2022-11-18 09:35:00,117.65,117.65,117.38,117.38,4042.0,113.8925,113.8925,113.6311,113.6311,4042.0
2022-11-18 09:40:00,117.38,117.49,117.34,117.49,3233.0,113.6311,113.7376,113.5924,113.7376,3233.0
2022-11-18 09:45:00,117.51,117.54,117.33,117.33,1329.0,113.7569,113.786,113.5827,113.5827,1329.0
2022-11-18 09:50:00,117.33,117.47,117.33,117.47,14836.0,113.5827,113.7182,113.5827,113.7182,14836.0
2022-11-18 09:55:00,117.51,117.66,117.35,117.35,8886.0,113.7569,113.9021,113.602,113.602,8886.0
2022-11-18 10:00:00,117.39,117.41,117.11,117.17,4367.0,113.6408,113.6601,113.3697,113.4278,4367.0
2022-11-18 10:05:00,117.16,117.17,116.92,117.06,10204.0,113.4181,113.4278,113.1858,113.3213,10204.0
2022-11-18 10:10:00,117.09,117.19,117.03,117.03,14058.0,113.3504,113.4472,113.2923,113.2923,14058.0
2022-11-18 10:15:00,117.01,117.13,116.98,117.04,3986.0,113.2729,113.3891,113.2439,113.3019,3986.0
2022-11-18 10:20:00,117.13,117.26,117.13,117.18,32752.0,113.3891,113.5149,113.3891,113.4375,32752.0
2022-11-18 10:25:00,117.2,117.2,116.91,117.16,29537.0,113.4568,113.4568,113.1761,113.4181,29537.0
2022-11-18 10:30:00,117.18,117.25,117.1,117.16,1000028.0,113.4375,113.5052,113.36,113.4181,1000028.0
2022-11-18 10:35:00,117.18,117.26,117.11,117.17,3802.0,113.4375,113.5149,113.3697,113.4278,3802.0
2022-11-18 10:40:00,117.15,117.23,117.14,117.14,4639.0,113.4084,113.4859,113.3988,113.3988,4639.0
2022-11-18 10:45:00,117.13,117.23,117.01,117.19,241205.0,113.3891,113.4859,113.2729,113.4472,241205.0
2022-11-18 10:50:00,117.18,117.21,117.17,117.21,1272.0,113.4375,113.4665,113.4278,113.4665,1272.0
2022-11-18 10:55:00,117.21,117.21,116.85,116.89,10631.0,113.4665,113.4665,113.118,113.1567,10631.0
2022-11-18 11:00:00,116.92,116.92,116.76,116.8,1634.0,113.1858,113.1858,113.0309,113.0696,1634.0
2022-11-18 11:05:00,116.85,116.94,116.85,116.91,3160.0,113.118,113.2051,113.118,113.1761,3160.0
2022-11-18 11:10:00,116.92,117.0,116.87,117.0,5942.0,113.1858,113.2632,113.1374,113.2632,5942.0
2022-11-18 11:15:00,117.01,117.22,117.01,117.2,30442.0,113.2729,113.4762,113.2729,113.4568,30442.0
2022-11-18 11:20:00,117.22,117.22,117.15,117.18,7690.0,113.4762,113.4762,113.4084,113.4375,7690.0
2022-11-18 11:25:00,117.16,117.24,117.15,117.18,3557.0,113.4181,113.4956,113.4084,113.4375,3557.0
2022-11-18 11:30:00,117.2,117.29,117.16,117.16,8241.0,113.4568,113.544,113.4181,113.4181,8241.0
2022-11-18 11:35:00,117.1,117.16,116.93,116.96,6475.0,113.36,113.4181,113.1955,113.2245,6475.0
2022-11-18 11:40:00,116.97,117.0,116.91,116.98,3551.0,113.2342,113.2632,113.1761,113.2439,3551.0
2022-11-18 11:45:00,117.01,117.01,116.82,116.82,18227.0,113.2729,113.2729,113.089,113.089,18227.0
2022-11-18 11:50:00,116.81,116.91,116.78,116.91,8587.0,113.0793,113.1761,113.0503,113.1761,8587.0
2022-11-18 11:55:00,116.87,117.0,116.87,116.97,3797.0,113.1374,113.2632,113.1374,113.2342,3797.0
2022-11-18 12:00:00,116.98,117.01,116.94,116.99,3690.0,113.2439,113.2729,113.2051,113.2535,3690.0
2022-11-18 12:05:00,117.0,117.0,116.76,116.83,9567.0,113.2632,113.2632,113.0309,113.0987,9567.0
2022-11-18 12:10:00,116.83,116.85,116.8,116.8,5003.0,113.0987,113.118,113.0696,113.0696,5003.0
2022-11-18 12:15:00,116.76,116.76,116.44,116.5,9109.0,113.0309,113.0309,112.7211,112.7792,9109.0
2022-11-18 12:20:00,116.41,116.46,116.41,116.41,2534.0,112.6921,112.7405,112.6921,112.6921,2534.0
2022-11-18 12:25:00,116.42,116.66,116.41,116.66,2782.0,112.7017,112.9341,112.6921,112.9341,2782.0
2022-11-18 12:30:00,116.64,116.64,116.57,116.58,2235.0,112.9147,112.9147,112.847,112.8566,2235.0
2022-11-18 12:35:00,116.61,116.75,116.61,116.75,2504.0,112.8857,113.0212,112.8857,113.0212,2504.0
2022-11-18 12:40:00,116.76,116.76,116.65,116.67,4136.0,113.0309,113.0309,112.9244,112.9438,4136.0
2022-11-18 12:45:00,116.64,116.65,116.57,116.64,10787.0,112.9147,112.9244,112.847,112.9147,10787.0
2022-11-18 12:50:00,116.64,116.68,116.49,116.55,4331.0,112.9147,112.9534,112.7695,112.8276,4331.0
2022-11-18 12:55:00,116.55,116.69,116.54,116.69,2657.0,112.8276,112.9631,112.8179,112.9631,2657.0
2022-11-18 13:00:00,116.67,116.71,116.65,116.69,7193.0,112.9438,112.9825,112.9244,112.9631,7193.0
2022-11-18 13:05:00,116.69,116.87,116.69,116.87,3848.0,112.9631,113.1374,112.9631,113.1374,3848.0
2022-11-18 13:10:00,116.86,116.89,116.84,116.84,1940.0,113.1277,113.1567,113.1083,113.1083,1940.0
2022-11-18 13:15:00,116.85,116.85,116.7,116.75,7592.0,113.118,113.118,112.9728,113.0212,7592.0
2022-11-18 13:20:00,116.77,116.79,116.65,116.79,5785.0,113.0406,113.0599,112.9244,113.0599,5785.0
2022-11-18 13:25:00,116.79,116.93,116.77,116.92,16734.0,113.0599,113.1955,113.0406,113.1858,16734.0
2022-11-18 13:30:00,116.95,116.95,116.87,116.93,22012.0,113.2148,113.2148,113.1374,113.1955,22012.0
2022-11-18 13:35:00,116.86,116.87,116.76,116.76,17851.0,113.1277,113.1374,113.0309,113.0309,17851.0
2022-11-18 13:40:00,116.75,116.8,116.57,116.59,15604.0,113.0212,113.0696,112.847,112.8663,15604.0
2022-11-18 13:45:00,116.58,116.63,116.56,116.57,5243.0,112.8566,112.905,112.8373,112.847,5243.0
2022-11-18 13:50:00,116.55,116.6,116.53,116.53,4809.0,112.8276,112.876,112.8082,112.8082,4809.0
2022-11-18 13:55:00,116.53,116.66,116.53,116.66,9289.0,112.8082,112.9341,112.8082,112.9341,9289.0
2022-11-18 14:00:00,116.69,116.83,116.68,116.82,7278.0,112.9631,113.0987,112.9534,113.089,7278.0
2022-11-18 14:05:00,116.82,116.83,116.79,116.79,3222.0,113.089,113.0987,113.0599,113.0599,3222.0
2022-11-18 14:10:00,116.78,116.8,116.74,116.75,3897.0,113.0503,113.0696,113.0115,113.0212,3897.0
2022-11-18 14:15:00,116.76,116.9,116.74,116.74,9620.0,113.0309,113.1664,113.0115,113.0115,9620.0
2022-11-18 14:20:00,116.76,116.82,116.76,116.81,2845.0,113.0309,113.089,113.0309,113.0793,2845.0
2022-11-18 14:25:00,116.79,116.83,116.76,116.77,3167.0,113.0599,113.0987,113.0309,113.0406,3167.0
2022-11-18 14:30:00,116.8,116.87,116.68,116.76,9225.0,113.0696,113.1374,112.9534,113.0309,9225.0
2022-11-18 14:35:00,116.74,116.74,116.65,116.72,7000.0,113.0115,113.0115,112.9244,112.9922,7000.0
2022-11-18 14:40:00,116.7,116.8,116.7,116.74,10157.0,112.9728,113.0696,112.9728,113.0115,10157.0
2022-11-18 14:45:00,116.73,116.76,116.69,116.71,4423.0,113.0018,113.0309,112.9631,112.9825,4423.0
2022-11-18 14:50:00,116.72,116.8,116.71,116.79,3580.0,112.9922,113.0696,112.9825,113.0599,3580.0
2022-11-18 14:55:00,116.78,116.9,116.78,116.9,3410.0,113.0503,113.1664,113.0503,113.1664,3410.0
2022-11-18 15:00:00,116.87,117.08,116.87,117.08,15136.0,113.1374,113.3407,113.1374,113.3407,15136.0
2022-11-18 15:05:00,117.05,117.13,117.05,117.13,18820.0,113.3116,113.3891,113.3116,113.3891,18820.0
2022-11-18 15:10:00,117.15,117.18,117.12,117.13,9072.0,113.4084,113.4375,113.3794,113.3891,9072.0
2022-11-18 15:15:00,117.13,117.13,117.03,117.06,3936.0,113.3891,113.3891,113.2923,113.3213,3936.0
2022-11-18 15:20:00,117.07,117.07,116.94,117.01,9631.0,113.331,113.331,113.2051,113.2729,9631.0
2022-11-18 15:25:00,117.02,117.3,117.02,117.3,3852.0,113.2826,113.5536,113.2826,113.5536,3852.0
2022-11-18 15:30:00,117.3,117.32,117.22,117.23,13627.0,113.5536,113.573,113.4762,113.4859,13627.0
2022-11-18 15:35:00,117.21,117.45,117.2,117.45,16768.0,113.4665,113.6989,113.4568,113.6989,16768.0
2022-11-18 15:40:00,117.45,117.51,117.39,117.49,14828.0,113.6989,113.7569,113.6408,113.7376,14828.0
2022-11-18 15:45:00,117.49,117.57,117.41,117.55,5453.0,113.7376,113.815,113.6601,113.7957,5453.0
2022-11-18 15:50:00,117.56,117.66,117.18,117.18,27592.0,113.8053,113.9021,113.4375,113.4375,27592.0
2022-11-18 15:55:00,117.19,117.44,117.18,117.43,7534.0,113.4472,113.6892,113.4375,113.6795,7534.0
2022-11-21 09:30:00,116.63,117.0,116.63,116.68,3379.0,112.905,113.2632,112.905,112.9534,3379.0
2022-11-21 09:35:00,116.62,116.67,116.46,116.49,4022.0,112.8954,112.9438,112.7405,112.7695,4022.0
2022-11-21 09:40:00,116.57,116.7,116.56,116.67,3379.0,112.847,112.9728,112.8373,112.9438,3379.0
2022-11-21 09:45:00,116.59,116.9,116.59,116.81,12263.0,112.8663,113.1664,112.8663,113.0793,12263.0
2022-11-21 09:50:00,116.91,117.01,116.88,116.94,4471.0,113.1761,113.2729,113.1471,113.2051,4471.0
2022-11-21 09:55:00,116.9,116.9,116.78,116.78,4381.0,113.1664,113.1664,113.0503,113.0503,4381.0
2022-11-21 10:00:00,116.79,116.89,116.65,116.65,2250.0,113.0599,113.1567,112.9244,112.9244,2250.0
2022-11-21 10:05:00,116.68,116.68,116.54,116.64,301660.0,112.9534,112.9534,112.8179,112.9147,301660.0
2022-11-21 10:10:00,116.66,116.71,116.59,116.61,6575.0,112.9341,112.9825,112.8663,112.8857,6575.0
2022-11-21 10:15:00,116.62,116.7,116.56,116.7,2321.0,112.8954,112.9728,112.8373,112.9728,2321.0
2022-11-21 10:20:00,116.65,116.65,116.41,116.48,1769.0,112.9244,112.9244,112.6921,112.7598,1769.0
2022-11-21 10:25:00,116.5,116.52,116.44,116.49,10567.0,112.7792,112.7986,112.7211,112.7695,10567.0
2022-11-21 10:30:00,116.46,116.53,116.4,116.41,4329.0,112.7405,112.8082,112.6824,112.6921,4329.0
2022-11-21 10:35:00,116.45,116.52,116.45,116.47,4365.0,112.7308,112.7986,112.7308,112.7502,4365.0
2022-11-21 10:40:00,116.48,116.53,116.36,116.4,9933.0,112.7598,112.8082,112.6437,112.6824,9933.0
2022-11-21 10:45:00,116.4,116.4,116.31,116.37,6270.0,112.6824,112.6824,112.5953,112.6533,6270.0
2022-11-21 10:50:00,116.36,116.39,116.33,116.36,3552.0,112.6437,112.6727,112.6146,112.6437,3552.0
2022-11-21 10:55:00,116.39,116.58,116.39,116.57,8049.0,112.6727,112.8566,112.6727,112.847,8049.0
2022-11-21 11:00:00,116.55,116.57,116.48,116.56,25324.0,112.8276,112.847,112.7598,112.8373,25324.0
2022-11-21 11:05:00,116.55,116.61,116.53,116.6,33891.0,112.8276,112.8857,112.8082,112.876,33891.0
2022-11-21 11:10:00,116.56,116.61,116.5,116.58,6014.0,112.8373,112.8857,112.7792,112.8566,6014.0
2022-11-21 11:15:00,116.61,116.68,116.57,116.57,5623.0,112.8857,112.9534,112.847,112.847,5623.0
2022-11-21 11:20:00,116.55,116.67,116.55,116.67,5126.0,112.8276,112.9438,112.8276,112.9438,5126.0
2022-11-21 11:25:00,116.68,116.68,116.46,116.48,4940.0,112.9534,112.9534,112.7405,112.7598,4940.0
2022-11-21 11:30:00,116.5,116.53,116.4,116.43,3472.0,112.7792,112.8082,112.6824,112.7114,3472.0
2022-11-21 11:35:00,116.43,116.56,116.43,116.47,2936.0,112.7114,112.8373,112.7114,112.7502,2936.0
2022-11-21 11:40:00,116.48,116.57,116.46,116.47,3195.0,112.7598,112.847,112.7405,112.7502,3195.0
2022-11-21 11:45:00,116.44,116.57,116.44,116.57,3640.0,112.7211,112.847,112.7211,112.847,3640.0
2022-11-21 11:50:00,116.56,116.66,116.5,116.61,5888.0,112.8373,112.9341,112.7792,112.8857,5888.0
2022-11-21 11:55:00,116.58,116.58,116.27,116.37,11690.0,112.8566,112.8566,112.5565,112.6533,11690.0
2022-11-21 12:00:00,116.37,116.6,116.35,116.56,8938.0,112.6533,112.876,112.634,112.8373,8938.0
2022-11-21 12:05:00,116.59,116.65,116.55,116.6,3656.0,112.8663,112.9244,112.8276,112.876,3656.0
2022-11-21 12:10:00,116.61,116.65,116.54,116.55,4560.0,112.8857,112.9244,112.8179,112.8276,4560.0
2022-11-21 12:15:00,116.57,116.58,116.51,116.52,2496.0,112.847,112.8566,112.7889,112.7986,2496.0
2022-11-21 12:20:00,116.49,116.51,116.47,116.51,1843.0,112.7695,112.7889,112.7502,112.7889,1843.0
2022-11-21 12:25:00,116.5,116.54,116.45,116.47,1588.0,112.7792,112.8179,112.7308,112.7502,1588.0
2022-11-21 12:30:00,116.53,116.67,116.52,116.67,3236.0,112.8082,112.9438,112.7986,112.9438,3236.0
2022-11-21 12:35:00,116.65,116.78,116.63,116.64,4617.0,112.9244,113.0503,112.905,112.9147,4617.0
2022-11-21 12:40:00,116.65,116.69,116.64,116.68,5102.0,112.9244,112.9631,112.9147,112.9534,5102.0
2022-11-21 12:45:00,116.71,116.73,116.63,116.63,2464.0,112.9825,113.0018,112.905,112.905,2464.0
2022-11-21 12:50:00,116.59,116.61,116.59,116.6,8649.0,112.8663,112.8857,112.8663,112.876,8649.0
2022-11-21 12:55:00,116.58,116.6,116.51,116.57,36370.0,112.8566,112.876,112.7889,112.847,36370.0
2022-11-21 13:00:00,116.57,116.66,116.57,116.65,13553.0,112.847,112.9341,112.847,112.9244,13553.0
2022-11-21 13:05:00,116.66,116.78,116.61,116.75,1328310.0,112.9341,113.0503,112.8857,113.0212,1328310.0
2022-11-21 13:10:00,116.77,116.96,116.77,116.95,8121.0,113.0406,113.2245,113.0406,113.2148,8121.0
2022-11-21 13:15:00,116.89,116.96,116.88,116.95,18651.0,113.1567,113.2245,113.1471,113.2148,18651.0
2022-11-21 13:20:00,116.95,116.95,116.84,116.89,16472.0,113.2148,113.2148,113.1083,113.1567,16472.0
2022-11-21 13:25:00,116.89,116.9,116.84,116.9,49204.0,113.1567,113.1664,113.1083,113.1664,49204.0
2022-11-21 13:30:00,116.9,116.93,116.86,116.93,8032.0,113.1664,113.1955,113.1277,113.1955,8032.0
2022-11-21 13:35:00,116.94,117.1,116.89,117.1,4851.0,113.2051,113.36,113.1567,113.36,4851.0
2022-11-21 13:40:00,117.09,117.1,116.99,117.05,40450.0,113.3504,113.36,113.2535,113.3116,40450.0
2022-11-21 13:45:00,117.04,117.05,116.95,116.99,8206.0,113.3019,113.3116,113.2148,113.2535,8206.0
2022-11-21 13:50:00,116.96,117.01,116.92,116.93,4310.0,113.2245,113.2729,113.1858,113.1955,4310.0
2022-11-21 13:55:00,116.93,116.93,116.88,116.88,6127.0,113.1955,113.1955,113.1471,113.1471,6127.0
2022-11-21 14:00:00,116.9,116.99,116.89,116.95,14473.0,113.1664,113.2535,113.1567,113.2148,14473.0
2022-11-21 14:05:00,116.98,117.03,116.98,117.0,1976.0,113.2439,113.2923,113.2439,113.2632,1976.0
2022-11-21 14:10:00,117.0,117.0,116.89,116.96,1807.0,113.2632,113.2632,113.1567,113.2245,1807.0
2022-11-21 14:15:00,116.97,117.02,116.96,117.02,5605.0,113.2342,113.2826,113.2245,113.2826,5605.0
2022-11-21 14:20:00,117.0,117.01,116.72,116.81,504941.0,113.2632,113.2729,112.9922,113.0793,504941.0
2022-11-21 14:25:00,116.84,116.87,116.81,116.81,52095.0,113.1083,113.1374,113.0793,113.0793,52095.0
2022-11-21 14:30:00,116.81,116.86,116.8,116.81,5140.0,113.0793,113.1277,113.0696,113.0793,5140.0
2022-11-21 14:35:00,116.81,116.81,116.74,116.81,10530.0,113.0793,113.0793,113.0115,113.0793,10530.0
2022-11-21 14:40:00,116.8,116.81,116.72,116.73,6800.0,113.0696,113.0793,112.9922,113.0018,6800.0
2022-11-21 14:45:00,116.7,116.75,116.69,116.74,4589.0,112.9728,113.0212,112.9631,113.0115,4589.0
2022-11-21 14:50:00,116.75,116.87,116.73,116.87,11105.0,113.0212,113.1374,113.0018,113.1374,11105.0
2022-11-21 14:55:00,116.82,116.86,116.75,116.75,75190.0,113.089,113.1277,113.0212,113.0212,75190.0
2022-11-21 15:00:00,116.76,116.84,116.71,116.82,6981.0,113.0309,113.1083,112.9825,113.089,6981.0
2022-11-21 15:05:00,116.84,116.84,116.76,116.8,3574.0,113.1083,113.1083,113.0309,113.0696,3574.0
2022-11-21 15:10:00,116.8,116.8,116.73,116.79,10241.0,113.0696,113.0696,113.0018,113.0599,10241.0
2022-11-21 15:15:00,116.79,116.86,116.79,116.84,15168.0,113.0599,113.1277,113.0599,113.1083,15168.0
2022-11-21 15:20:00,116.84,116.88,116.7,116.71,19440.0,113.1083,113.1471,112.9728,112.9825,19440.0
2022-11-21 15:25:00,116.71,116.72,116.61,116.66,12216.0,112.9825,112.9922,112.8857,112.9341,12216.0
2022-11-21 15:30:00,116.66,116.77,116.65,116.68,20560.0,112.9341,113.0406,112.9244,112.9534,20560.0
2022-11-21 15:35:00,116.67,116.75,116.67,116.69,13469.0,112.9438,113.0212,112.9438,112.9631,13469.0
2022-11-21 15:40:00,116.69,116.71,116.63,116.68,31403.0,112.9631,112.9825,112.905,112.9534,31403.0
2022-11-21 15:45:00,116.7,116.83,116.69,116.83,10616.0,112.9728,113.0987,112.9631,113.0987,10616.0
2022-11-21 15:50:00,116.83,116.93,116.78,116.85,17139.0,113.0987,113.1955,113.0503,113.118,17139.0
2022-11-21 15:55:00,116.78,116.82,116.7,116.73,15683.0,113.0503,113.089,112.9728,113.0018,15683.0
2022-11-22 09:30:00,117.09,117.43,117.09,117.19,19719.0,113.3504,113.6795,113.3504,113.4472,19719.0
2022-11-22 09:35:00,117.21,117.28,117.1,117.11,8528.0,113.4665,113.5343,113.36,113.3697,8528.0
2022-11-22 09:40:00,117.12,117.12,116.92,117.03,4605.0,113.3794,113.3794,113.1858,113.2923,4605.0
2022-11-22 09:45:00,117.02,117.14,117.0,117.14,3300.0,113.2826,113.3988,113.2632,113.3988,3300.0
2022-11-22 09:50:00,117.1,117.16,117.05,117.12,1448.0,113.36,113.4181,113.3116,113.3794,1448.0
2022-11-22 09:55:00,117.08,117.17,117.07,117.1,5632.0,113.3407,113.4278,113.331,113.36,5632.0
2022-11-22 10:00:00,117.2,117.37,117.2,117.28,8019.0,113.4568,113.6214,113.4568,113.5343,8019.0
2022-11-22 10:05:00,117.37,117.42,117.31,117.35,4492.0,113.6214,113.6698,113.5633,113.602,4492.0
2022-11-22 10:10:00,117.35,117.57,117.35,117.57,6274.0,113.602,113.815,113.602,113.815,6274.0
2022-11-22 10:15:00,117.58,117.59,117.47,117.47,25748.0,113.8247,113.8344,113.7182,113.7182,25748.0
2022-11-22 10:20:00,117.53,117.55,117.49,117.53,3569.0,113.7763,113.7957,113.7376,113.7763,3569.0
2022-11-22 10:25:00,117.52,117.6,117.52,117.58,1288.0,113.7666,113.8441,113.7666,113.8247,1288.0
2022-11-22 10:30:00,117.6,117.71,117.47,117.53,2590.0,113.8441,113.9505,113.7182,113.7763,2590.0
2022-11-22 10:35:00,117.57,117.58,117.42,117.46,4966.0,113.815,113.8247,113.6698,113.7085,4966.0
2022-11-22 10:40:00,117.44,117.56,117.43,117.53,2353.0,113.6892,113.8053,113.6795,113.7763,2353.0
2022-11-22 10:45:00,117.55,117.78,117.55,117.78,6179.0,113.7957,114.0183,113.7957,114.0183,6179.0
2022-11-22 10:50:00,117.81,117.85,117.78,117.78,4447.0,114.0474,114.0861,114.0183,114.0183,4447.0
2022-11-22 10:55:00,117.82,117.85,117.73,117.85,9696.0,114.057,114.0861,113.9699,114.0861,9696.0
2022-11-22 11:00:00,117.85,117.86,117.77,117.77,2761.0,114.0861,114.0958,114.0086,114.0086,2761.0
2022-11-22 11:05:00,117.77,117.77,117.72,117.76,2712.0,114.0086,114.0086,113.9602,113.999,2712.0
2022-11-22 11:10:00,117.84,117.85,117.73,117.73,1961.0,114.0764,114.0861,113.9699,113.9699,1961.0
2022-11-22 11:15:00,117.71,117.76,117.58,117.76,24085.0,113.9505,113.999,113.8247,113.999,24085.0
2022-11-22 11:20:00,117.75,117.77,117.75,117.77,828.0,113.9893,114.0086,113.9893,114.0086,828.0
2022-11-22 11:25:00,117.83,117.83,117.76,117.79,4136.0,114.0667,114.0667,113.999,114.028,4136.0
2022-11-22 11:30:00,117.78,117.79,117.68,117.73,16049.0,114.0183,114.028,113.9215,113.9699,16049.0
2022-11-22 11:35:00,117.72,117.73,117.63,117.71,12238.0,113.9602,113.9699,113.8731,113.9505,12238.0
2022-11-22 11:40:00,117.71,117.77,117.7,117.73,24301.0,113.9505,114.0086,113.9409,113.9699,24301.0
2022-11-22 11:45:00,117.71,117.75,117.67,117.73,23409.0,113.9505,113.9893,113.9118,113.9699,23409.0
2022-11-22 11:50:00,117.75,117.79,117.69,117.77,29993.0,113.9893,114.028,113.9312,114.0086,29993.0
2022-11-22 11:55:00,117.77,117.85,117.75,117.82,19897.0,114.0086,114.0861,113.9893,114.057,19897.0
2022-11-22 12:00:00,117.82,117.92,117.82,117.9,20489.0,114.057,114.1538,114.057,114.1345,20489.0
2022-11-22 12:05:00,117.86,117.89,117.78,117.79,32503.0,114.0958,114.1248,114.0183,114.028,32503.0
2022-11-22 12:10:00,117.8,117.85,117.8,117.85,1800.0,114.0377,114.0861,114.0377,114.0861,1800.0
2022-11-22 12:15:00,117.87,117.9,117.85,117.89,16676.0,114.1054,114.1345,114.0861,114.1248,16676.0
2022-11-22 12:20:00,117.86,117.86,117.74,117.76,8308.0,114.0958,114.0958,113.9796,113.999,8308.0
2022-11-22 12:25:00,117.75,117.8,117.74,117.8,3338.0,113.9893,114.0377,113.9796,114.0377,3338.0
2022-11-22 12:30:00,117.82,117.83,117.77,117.81,4516.0,114.057,114.0667,114.0086,114.0474,4516.0
2022-11-22 12:35:00,117.82,117.88,117.81,117.88,8234.0,114.057,114.1151,114.0474,114.1151,8234.0
2022-11-22 12:40:00,117.87,117.87,117.76,117.86,7418.0,114.1054,114.1054,113.999,114.0958,7418.0
2022-11-22 12:45:00,117.88,117.88,117.84,117.84,3867.0,114.1151,114.1151,114.0764,114.0764,3867.0
2022-11-22 12:50:00,117.84,117.84,117.79,117.8,6662.0,114.0764,114.0764,114.028,114.0377,6662.0
2022-11-22 12:55:00,117.79,117.81,117.78,117.8,4926.0,114.028,114.0474,114.0183,114.0377,4926.0
2022-11-22 13:00:00,117.79,117.89,117.76,117.87,16916.0,114.028,114.1248,113.999,114.1054,16916.0
2022-11-22 13:05:00,117.84,118.01,117.81,118.01,14286.0,114.0764,114.241,114.0474,114.241,14286.0
2022-11-22 13:10:00,118.05,118.11,118.05,118.1,4121.0,114.2797,114.3378,114.2797,114.3281,4121.0
2022-11-22 13:15:00,118.09,118.13,118.07,118.1,3780.0,114.3184,114.3571,114.2991,114.3281,3780.0
2022-11-22 13:20:00,118.09,118.13,118.08,118.11,1343.0,114.3184,114.3571,114.3087,114.3378,1343.0
2022-11-22 13:25:00,118.09,118.13,118.09,118.13,1904.0,114.3184,114.3571,114.3184,114.3571,1904.0
2022-11-22 13:30:00,118.16,118.19,118.14,118.15,4233.0,114.3862,114.4152,114.3668,114.3765,4233.0
2022-11-22 13:35:00,118.15,118.15,118.09,118.12,2643.0,114.3765,114.3765,114.3184,114.3475,2643.0
2022-11-22 13:40:00,118.1,118.13,118.08,118.13,3081.0,114.3281,114.3571,114.3087,114.3571,3081.0
2022-11-22 13:45:00,118.13,118.18,118.12,118.18,1365.0,114.3571,114.4055,114.3475,114.4055,1365.0
2022-11-22 13:50:00,118.17,118.23,118.16,118.21,3723.0,114.3959,114.4539,114.3862,114.4346,3723.0
2022-11-22 13:55:00,118.21,118.21,118.16,118.17,12194.0,114.4346,114.4346,114.3862,114.3959,12194.0
2022-11-22 14:00:00,118.2,118.23,118.14,118.14,4058.0,114.4249,114.4539,114.3668,114.3668,4058.0
2022-11-22 14:05:00,118.2,118.21,118.1,118.1,3381.0,114.4249,114.4346,114.3281,114.3281,3381.0
2022-11-22 14:10:00,118.13,118.13,118.09,118.1,4278.0,114.3571,114.3571,114.3184,114.3281,4278.0
2022-11-22 14:15:00,118.09,118.15,118.09,118.15,2591.0,114.3184,114.3765,114.3184,114.3765,2591.0
2022-11-22 14:20:00,118.17,118.19,118.16,118.18,5618.0,114.3959,114.4152,114.3862,114.4055,5618.0
2022-11-22 14:25:00,118.19,118.19,118.15,118.16,461.0,114.4152,114.4152,114.3765,114.3862,461.0
2022-11-22 14:30:00,118.15,118.15,118.09,118.1,8057.0,114.3765,114.3765,114.3184,114.3281,8057.0
2022-11-22 14:35:00,118.11,118.25,118.1,118.24,9552.0,114.3378,114.4733,114.3281,114.4636,9552.0
2022-11-22 14:40:00,118.23,118.26,118.16,118.16,4414.0,114.4539,114.483,114.3862,114.3862,4414.0
2022-11-22 14:45:00,118.16,118.21,118.16,118.21,1841.0,114.3862,114.4346,114.3862,114.4346,1841.0
2022-11-22 14:50:00,118.23,118.29,118.21,118.27,3060.0,114.4539,114.512,114.4346,114.4927,3060.0
2022-11-22 14:55:00,118.29,118.32,118.27,118.3,6837.0,114.512,114.5411,114.4927,114.5217,6837.0
2022-11-22 15:00:00,118.27,118.44,118.27,118.44,5274.0,114.4927,114.6572,114.4927,114.6572,5274.0
2022-11-22 15:05:00,118.42,118.44,118.39,118.42,4592.0,114.6379,114.6572,114.6088,114.6379,4592.0
2022-11-22 15:10:00,118.41,118.44,118.35,118.44,8097.0,114.6282,114.6572,114.5701,114.6572,8097.0
2022-11-22 15:15:00,118.42,118.45,118.39,118.4,9341.0,114.6379,114.6669,114.6088,114.6185,9341.0
2022-11-22 15:20:00,118.41,118.49,118.4,118.48,12490.0,114.6282,114.7056,114.6185,114.696,12490.0
2022-11-22 15:25:00,118.51,118.51,118.44,118.46,7525.0,114.725,114.725,114.6572,114.6766,7525.0
2022-11-22 15:30:00,118.45,118.52,118.45,118.52,8310.0,114.6669,114.7347,114.6669,114.7347,8310.0
2022-11-22 15:35:00,118.52,118.55,118.5,118.52,9018.0,114.7347,114.7637,114.7153,114.7347,9018.0
2022-11-22 15:40:00,118.54,118.54,118.51,118.54,12206.0,114.754,114.754,114.725,114.754,12206.0
2022-11-22 15:45:00,118.52,118.59,118.51,118.58,6939.0,114.7347,114.8024,114.725,114.7928,6939.0
2022-11-22 15:50:00,118.61,118.65,118.52,118.62,15978.0,114.8218,114.8605,114.7347,114.8315,15978.0
2022-11-22 15:55:00,118.56,118.73,118.56,118.68,20119.0,114.7734,114.938,114.7734,114.8896,20119.0
2022-11-23 09:30:00,118.47,118.76,118.47,118.76,10476.0,114.6863,114.967,114.6863,114.967,10476.0
2022-11-23 09:35:00,118.83,118.94,118.82,118.94,2221.0,115.0348,115.1413,115.0251,115.1413,2221.0
2022-11-23 09:40:00,118.93,118.93,118.8,118.81,2867.0,115.1316,115.1316,115.0057,115.0154,2867.0
2022-11-23 09:45:00,118.9,119.19,118.84,119.07,6641.0,115.1025,115.3833,115.0445,115.2671,6641.0
2022-11-23 09:50:00,119.06,119.33,119.05,119.28,5313.0,115.2574,115.5188,115.2478,115.4704,5313.0
2022-11-23 09:55:00,119.27,119.3,119.2,119.21,5016.0,115.4607,115.4898,115.393,115.4026,5016.0
2022-11-23 10:00:00,119.25,119.32,119.06,119.28,11353.0,115.4414,115.5091,115.2574,115.4704,11353.0
2022-11-23 10:05:00,119.26,119.43,119.26,119.28,3736.0,115.451,115.6156,115.451,115.4704,3736.0
2022-11-23 10:10:00,119.3,119.32,119.26,119.26,2138.0,115.4898,115.5091,115.451,115.451,2138.0
2022-11-23 10:15:00,119.27,119.27,119.11,119.2,3886.0,115.4607,115.4607,115.3058,115.393,3886.0
2022-11-23 10:20:00,119.18,119.21,119.15,119.2,1663.0,115.3736,115.4026,115.3446,115.393,1663.0
2022-11-23 10:25:00,119.31,119.33,119.23,119.3,29595.0,115.4994,115.5188,115.422,115.4898,29595.0
2022-11-23 10:30:00,119.36,119.44,119.35,119.41,2617.0,115.5479,115.6253,115.5382,115.5963,2617.0
2022-11-23 10:35:00,119.4,119.41,119.37,119.41,1731.0,115.5866,115.5963,115.5575,115.5963,1731.0
2022-11-23 10:40:00,119.44,119.54,119.41,119.48,10210.0,115.6253,115.7221,115.5963,115.664,10210.0
2022-11-23 10:45:00,119.46,119.46,119.34,119.36,2692.0,115.6447,115.6447,115.5285,115.5479,2692.0
2022-11-23 10:50:00,119.38,119.44,119.33,119.36,1936.0,115.5672,115.6253,115.5188,115.5479,1936.0
2022-11-23 10:55:00,119.4,119.4,119.38,119.4,850.0,115.5866,115.5866,115.5672,115.5866,850.0
2022-11-23 11:00:00,119.44,119.44,119.37,119.38,2285.0,115.6253,115.6253,115.5575,115.5672,2285.0
2022-11-23 11:05:00,119.4,119.46,119.38,119.46,2269.0,115.5866,115.6447,115.5672,115.6447,2269.0
2022-11-23 11:10:00,119.47,119.47,119.43,119.45,4553.0,115.6543,115.6543,115.6156,115.635,4553.0
2022-11-23 11:15:00,119.47,119.48,119.36,119.36,3417.0,115.6543,115.664,115.5479,115.5479,3417.0
2022-11-23 11:20:00,119.35,119.51,119.35,119.43,4261.0,115.5382,115.6931,115.5382,115.6156,4261.0
2022-11-23 11:25:00,119.45,119.45,119.32,119.4,21628.0,115.635,115.635,115.5091,115.5866,21628.0
2022-11-23 11:30:00,119.37,119.37,119.3,119.32,1835.0,115.5575,115.5575,115.4898,115.5091,1835.0
2022-11-23 11:35:00,119.35,119.39,119.33,119.39,674.0,115.5382,115.5769,115.5188,115.5769,674.0
2022-11-23 11:40:00,119.4,119.4,119.39,119.4,664.0,115.5866,115.5866,115.5769,115.5866,664.0
2022-11-23 11:45:00,119.38,119.38,119.13,119.13,3126.0,115.5672,115.5672,115.3252,115.3252,3126.0
2022-11-23 11:50:00,119.13,119.16,118.9,118.9,1779.0,115.3252,115.3542,115.1025,115.1025,1779.0
2022-11-23 11:55:00,118.92,118.92,118.76,118.86,2523.0,115.1219,115.1219,114.967,115.0638,2523.0
2022-11-23 12:00:00,118.88,118.96,118.88,118.95,15361.0,115.0832,115.1606,115.0832,115.1509,15361.0
2022-11-23 12:05:00,118.99,119.05,118.98,119.04,57256.0,115.1897,115.2478,115.18,115.2381,57256.0
2022-11-23 12:10:00,119.05,119.08,119.0,119.03,12911.0,115.2478,115.2768,115.1993,115.2284,12911.0
2022-11-23 12:15:00,119.02,119.07,119.0,119.04,1497.0,115.2187,115.2671,115.1993,115.2381,1497.0
2022-11-23 12:20:00,119.06,119.11,119.06,119.08,1318.0,115.2574,115.3058,115.2574,115.2768,1318.0
2022-11-23 12:25:00,119.08,119.12,119.07,119.08,2679.0,115.2768,115.3155,115.2671,115.2768,2679.0
2022-11-23 12:30:00,119.07,119.1,119.02,119.08,1880.0,115.2671,115.2962,115.2187,115.2768,1880.0
2022-11-23 12:35:00,119.06,119.07,118.96,119.06,3252.0,115.2574,115.2671,115.1606,115.2574,3252.0
2022-11-23 12:40:00,119.03,119.03,118.9,118.91,795.0,115.2284,115.2284,115.1025,115.1122,795.0
2022-11-23 12:45:00,118.99,119.0,118.97,119.0,1079.0,115.1897,115.1993,115.1703,115.1993,1079.0
2022-11-23 12:50:00,118.93,118.94,118.73,118.77,18496.0,115.1316,115.1413,114.938,114.9767,18496.0
2022-11-23 12:55:00,118.76,118.77,118.6,118.73,4880.0,114.967,114.9767,114.8121,114.938,4880.0
2022-11-23 13:00:00,118.69,118.82,118.68,118.82,2026.0,114.8992,115.0251,114.8896,115.0251,2026.0
2022-11-23 13:05:00,118.82,118.84,118.8,118.82,6923.0,115.0251,115.0445,115.0057,115.0251,6923.0
2022-11-23 13:10:00,118.76,118.78,118.75,118.78,4342.0,114.967,114.9864,114.9573,114.9864,4342.0
2022-11-23 13:15:00,118.77,118.85,118.77,118.85,3234.0,114.9767,115.0541,114.9767,115.0541,3234.0
2022-11-23 13:20:00,118.88,118.91,118.87,118.9,1049.0,115.0832,115.1122,115.0735,115.1025,1049.0
2022-11-23 13:25:00,118.88,118.99,118.87,118.99,5113.0,115.0832,115.1897,115.0735,115.1897,5113.0
2022-11-23 13:30:00,119.0,119.05,119.0,119.04,3918.0,115.1993,115.2478,115.1993,115.2381,3918.0
2022-11-23 13:35:00,119.06,119.13,119.04,119.09,3339.0,115.2574,115.3252,115.2381,115.2865,3339.0
2022-11-23 13:40:00,119.07,119.09,119.07,119.09,1518.0,115.2671,115.2865,115.2671,115.2865,1518.0
2022-11-23 13:45:00,119.13,119.15,119.1,119.1,4599.0,115.3252,115.3446,115.2962,115.2962,4599.0
2022-11-23 13:50:00,119.07,119.07,119.01,119.01,1715.0,115.2671,115.2671,115.209,115.209,1715.0
2022-11-23 13:55:00,119.04,119.08,119.04,119.08,5142.0,115.2381,115.2768,115.2381,115.2768,5142.0
2022-11-23 14:00:00,119.1,119.66,118.89,119.63,32825.0,115.2962,115.8383,115.0929,115.8092,32825.0
2022-11-23 14:05:00,119.61,119.61,119.34,119.4,14681.0,115.7899,115.7899,115.5285,115.5866,14681.0
2022-11-23 14:10:00,119.36,119.4,119.17,119.4,3978.0,115.5479,115.5866,115.3639,115.5866,3978.0
2022-11-23 14:15:00,119.43,119.46,119.38,119.4,9288.0,115.6156,115.6447,115.5672,115.5866,9288.0
2022-11-23 14:20:00,119.35,119.49,119.34,119.49,12746.0,115.5382,115.6737,115.5285,115.6737,12746.0
2022-11-23 14:25:00,119.48,119.64,119.48,119.49,15259.0,115.664,115.8189,115.664,115.6737,15259.0
2022-11-23 14:30:00,119.49,119.49,119.36,119.39,6988.0,115.6737,115.6737,115.5479,115.5769,6988.0
2022-11-23 14:35:00,119.2,119.26,119.15,119.19,4733.0,115.393,115.451,115.3446,115.3833,4733.0
2022-11-23 14:40:00,119.19,119.36,119.19,119.35,5081.0,115.3833,115.5479,115.3833,115.5382,5081.0
2022-11-23 14:45:00,119.34,119.54,119.34,119.54,2674.0,115.5285,115.7221,115.5285,115.7221,2674.0
2022-11-23 14:50:00,119.45,119.56,119.38,119.38,21665.0,115.635,115.7415,115.5672,115.5672,21665.0
2022-11-23 14:55:00,119.4,119.45,119.39,119.42,7417.0,115.5866,115.635,115.5769,115.6059,7417.0
2022-11-23 15:00:00,119.4,119.44,119.32,119.41,6593.0,115.5866,115.6253,115.5091,115.5963,6593.0
2022-11-23 15:05:00,119.41,119.51,119.41,119.5,11239.0,115.5963,115.6931,115.5963,115.6834,11239.0
2022-11-23 15:10:00,119.41,119.5,119.41,119.49,8210.0,115.5963,115.6834,115.5963,115.6737,8210.0
2022-11-23 15:15:00,119.49,119.63,119.48,119.61,9770.0,115.6737,115.8092,115.664,115.7899,9770.0
2022-11-23 15:20:00,119.63,119.63,119.46,119.53,9737.0,115.8092,115.8092,115.6447,115.7124,9737.0
2022-11-23 15:25:00,119.55,119.56,119.46,119.46,8468.0,115.7318,115.7415,115.6447,115.6447,8468.0
2022-11-23 15:30:00,119.46,119.46,119.36,119.37,6861.0,115.6447,115.6447,115.5479,115.5575,6861.0
2022-11-23 15:35:00,119.35,119.39,119.31,119.39,4882.0,115.5382,115.5769,115.4994,115.5769,4882.0
2022-11-23 15:40:00,119.38,119.39,119.33,119.36,1749.0,115.5672,115.5769,115.5188,115.5479,1749.0
2022-11-23 15:45:00,119.3,119.31,119.23,119.24,4710.0,115.4898,115.4994,115.422,115.4317,4710.0
2022-11-23 15:50:00,119.25,119.42,119.25,119.35,4746.0,115.4414,115.6059,115.4414,115.5382,4746.0
2022-11-23 15:55:00,119.31,119.43,119.28,119.42,14458.0,115.4994,115.6156,115.4704,115.6059,14458.0
2022-11-25 09:30:00,119.04,119.27,119.04,119.12,6773.0,115.2381,115.4607,115.2381,115.3155,6773.0
2022-11-25 09:35:00,119.17,119.3,119.17,119.25,3219.0,115.3639,115.4898,115.3639,115.4414,3219.0
2022-11-25 09:40:00,119.17,119.26,119.15,119.15,4811.0,115.3639,115.451,115.3446,115.3446,4811.0
2022-11-25 09:45:00,119.14,119.16,119.06,119.07,3665.0,115.3349,115.3542,115.2574,115.2671,3665.0
2022-11-25 09:50:00,119.06,119.23,119.06,119.17,5608.0,115.2574,115.422,115.2574,115.3639,5608.0
2022-11-25 09:55:00,119.13,119.25,119.13,119.21,6366.0,115.3252,115.4414,115.3252,115.4026,6366.0
2022-11-25 10:00:00,119.21,119.29,119.2,119.29,1434.0,115.4026,115.4801,115.393,115.4801,1434.0
2022-11-25 10:05:00,119.3,119.32,119.27,119.31,22490.0,115.4898,115.5091,115.4607,115.4994,22490.0
2022-11-25 10:10:00,119.31,119.32,119.25,119.29,86431.0,115.4994,115.5091,115.4414,115.4801,86431.0
2022-11-25 10:15:00,119.3,119.35,119.3,119.35,3180.0,115.4898,115.5382,115.4898,115.5382,3180.0
2022-11-25 10:20:00,119.3,119.36,119.29,119.31,3424.0,115.4898,115.5479,115.4801,115.4994,3424.0
2022-11-25 10:25:00,119.29,119.29,119.24,119.29,2515.0,115.4801,115.4801,115.4317,115.4801,2515.0
2022-11-25 10:30:00,119.28,119.3,119.23,119.25,2091.0,115.4704,115.4898,115.422,115.4414,2091.0
2022-11-25 10:35:00,119.29,119.29,119.22,119.22,1617.0,115.4801,115.4801,115.4123,115.4123,1617.0
2022-11-25 10:40:00,119.23,119.23,119.21,119.21,674.0,115.422,115.422,115.4026,115.4026,674.0
2022-11-25 10:45:00,119.23,119.29,119.2,119.29,3674.0,115.422,115.4801,115.393,115.4801,3674.0
2022-11-25 10:50:00,119.28,119.29,119.25,119.29,2559.0,115.4704,115.4801,115.4414,115.4801,2559.0
2022-11-25 10:55:00,119.29,119.31,119.29,119.29,1652.0,115.4801,115.4994,115.4801,115.4801,1652.0
2022-11-25 11:00:00,119.3,119.38,119.26,119.36,1411.0,115.4898,115.5672,115.451,115.5479,1411.0
2022-11-25 11:05:00,119.34,119.38,119.34,119.38,1984.0,115.5285,115.5672,115.5285,115.5672,1984.0
2022-11-25 11:10:00,119.35,119.36,119.27,119.27,900.0,115.5382,115.5479,115.4607,115.4607,900.0
2022-11-25 11:15:00,119.27,119.29,119.23,119.28,1870.0,115.4607,115.4801,115.422,115.4704,1870.0
2022-11-25 11:20:00,119.29,119.31,119.27,119.27,1622.0,115.4801,115.4994,115.4607,115.4607,1622.0
2022-11-25 11:25:00,119.24,119.28,119.22,119.22,1454.0,115.4317,115.4704,115.4123,115.4123,1454.0
2022-11-25 11:30:00,119.22,119.22,119.11,119.19,8657.0,115.4123,115.4123,115.3058,115.3833,8657.0
2022-11-25 11:35:00,119.19,119.24,119.18,119.23,6385.0,115.3833,115.4317,115.3736,115.422,6385.0
2022-11-25 11:40:00,119.23,119.23,119.18,119.21,3949.0,115.422,115.422,115.3736,115.4026,3949.0
2022-11-25 11:45:00,119.23,119.27,119.23,119.27,4017.0,115.422,115.4607,115.422,115.4607,4017.0
2022-11-25 11:50:00,119.27,119.27,119.25,119.26,2638.0,115.4607,115.4607,115.4414,115.451,2638.0
2022-11-25 11:55:00,119.27,119.29,119.26,119.29,1425.0,115.4607,115.4801,115.451,115.4801,1425.0
2022-11-25 12:00:00,119.28,119.28,119.23,119.23,3753.0,115.4704,115.4704,115.422,115.422,3753.0
2022-11-25 12:05:00,119.19,119.2,119.17,119.18,703.0,115.3833,115.393,115.3639,115.3736,703.0
2022-11-25 12:10:00,119.21,119.24,119.2,119.23,1708.0,115.4026,115.4317,115.393,115.422,1708.0
2022-11-25 12:15:00,119.24,119.24,119.2,119.23,1500.0,115.4317,115.4317,115.393,115.422,1500.0
2022-11-25 12:20:00,119.2,119.23,119.2,119.23,771.0,115.393,115.422,115.393,115.422,771.0
2022-11-25 12:25:00,119.24,119.28,119.23,119.27,1442.0,115.4317,115.4704,115.422,115.4607,1442.0
2022-11-25 12:30:00,119.25,119.26,119.18,119.18,2947.0,115.4414,115.451,115.3736,115.3736,2947.0
2022-11-25 12:35:00,119.17,119.22,119.15,119.22,1927.0,115.3639,115.4123,115.3446,115.4123,1927.0
2022-11-25 12:40:00,119.2,119.21,119.17,119.19,9077.0,115.393,115.4026,115.3639,115.3833,9077.0
2022-11-25 12:45:00,119.19,119.19,119.11,119.11,2276.0,115.3833,115.3833,115.3058,115.3058,2276.0
2022-11-25 12:50:00,119.11,119.2,119.11,119.19,2134.0,115.3058,115.393,115.3058,115.3833,2134.0
2022-11-25 12:55:00,119.14,119.21,119.11,119.21,5570.0,115.3349,115.4026,115.3058,115.4026,5570.0
2022-11-28 09:30:00,118.04,118.7,118.04,118.7,4499.0,114.27,114.9089,114.27,114.9089,4499.0
2022-11-28 09:35:00,118.67,118.77,118.66,118.72,3785.0,114.8799,114.9767,114.8702,114.9283,3785.0
2022-11-28 09:40:00,118.73,118.73,118.62,118.68,5589.0,114.938,114.938,114.8315,114.8896,5589.0
2022-11-28 09:45:00,118.69,118.78,118.65,118.65,3973.0,114.8992,114.9864,114.8605,114.8605,3973.0
2022-11-28 09:50:00,118.65,118.71,118.6,118.64,5328.0,114.8605,114.9186,114.8121,114.8508,5328.0
2022-11-28 09:55:00,118.6,118.6,118.53,118.6,789.0,114.8121,114.8121,114.7444,114.8121,789.0
2022-11-28 10:00:00,118.54,118.65,118.52,118.64,1230.0,114.754,114.8605,114.7347,114.8508,1230.0
2022-11-28 10:05:00,118.67,118.67,118.56,118.61,2014.0,114.8799,114.8799,114.7734,114.8218,2014.0
2022-11-28 10:10:00,118.67,118.76,118.54,118.75,11540.0,114.8799,114.967,114.754,114.9573,11540.0
2022-11-28 10:15:00,118.75,118.75,118.69,118.72,3397.0,114.9573,114.9573,114.8992,114.9283,3397.0
2022-11-28 10:20:00,118.8,118.82,118.48,118.52,12986.0,115.0057,115.0251,114.696,114.7347,12986.0
2022-11-28 10:25:00,118.53,118.53,118.38,118.49,1643.0,114.7444,114.7444,114.5992,114.7056,1643.0
2022-11-28 10:30:00,118.47,118.51,118.46,118.51,4287.0,114.6863,114.725,114.6766,114.725,4287.0
2022-11-28 10:35:00,118.47,118.58,118.46,118.56,3140.0,114.6863,114.7928,114.6766,114.7734,3140.0
2022-11-28 10:40:00,118.55,118.59,118.5,118.51,11700.0,114.7637,114.8024,114.7153,114.725,11700.0
2022-11-28 10:45:00,118.47,118.49,118.45,118.45,1477.0,114.6863,114.7056,114.6669,114.6669,1477.0
2022-11-28 10:50:00,118.35,118.37,118.25,118.26,1339.0,114.5701,114.5895,114.4733,114.483,1339.0
2022-11-28 10:55:00,118.33,118.35,118.27,118.27,1149.0,114.5507,114.5701,114.4927,114.4927,1149.0
2022-11-28 11:00:00,118.35,118.37,118.27,118.32,13689.0,114.5701,114.5895,114.4927,114.5411,13689.0
2022-11-28 11:05:00,118.32,118.32,118.22,118.28,5320.0,114.5411,114.5411,114.4443,114.5023,5320.0
2022-11-28 11:10:00,118.24,118.34,118.24,118.34,2871.0,114.4636,114.5604,114.4636,114.5604,2871.0
2022-11-28 11:15:00,118.32,118.34,118.3,118.3,34623.0,114.5411,114.5604,114.5217,114.5217,34623.0
2022-11-28 11:20:00,118.28,118.31,118.26,118.28,4631.0,114.5023,114.5314,114.483,114.5023,4631.0
2022-11-28 11:25:00,118.27,118.33,118.25,118.26,7206.0,114.4927,114.5507,114.4733,114.483,7206.0
2022-11-28 11:30:00,118.27,118.27,118.23,118.27,1026.0,114.4927,114.4927,114.4539,114.4927,1026.0
2022-11-28 11:35:00,118.22,118.3,118.19,118.28,3014.0,114.4443,114.5217,114.4152,114.5023,3014.0
2022-11-28 11:40:00,118.25,118.37,118.25,118.33,1787.0,114.4733,114.5895,114.4733,114.5507,1787.0
2022-11-28 11:45:00,118.31,118.38,118.31,118.37,3430.0,114.5314,114.5992,114.5314,114.5895,3430.0
2022-11-28 11:50:00,118.36,118.41,118.36,118.41,3159.0,114.5798,114.6282,114.5798,114.6282,3159.0
2022-11-28 11:55:00,118.42,118.45,118.4,118.42,3396.0,114.6379,114.6669,114.6185,114.6379,3396.0
2022-11-28 12:00:00,118.38,118.48,118.04,118.24,11430.0,114.5992,114.696,114.27,114.4636,11430.0
2022-11-28 12:05:00,118.23,118.5,118.16,118.16,7203.0,114.4539,114.7153,114.3862,114.3862,7203.0
2022-11-28 12:10:00,118.14,118.19,118.11,118.16,4595.0,114.3668,114.4152,114.3378,114.3862,4595.0
2022-11-28 12:15:00,118.17,118.39,118.17,118.39,2037.0,114.3959,114.6088,114.3959,114.6088,2037.0
2022-11-28 12:20:00,118.38,118.43,118.36,118.37,4276.0,114.5992,114.6476,114.5798,114.5895,4276.0
2022-11-28 12:25:00,118.37,118.41,118.35,118.36,2660.0,114.5895,114.6282,114.5701,114.5798,2660.0
2022-11-28 12:30:00,118.36,118.44,118.36,118.42,2964.0,114.5798,114.6572,114.5798,114.6379,2964.0
2022-11-28 12:35:00,118.39,118.45,118.38,118.42,4939.0,114.6088,114.6669,114.5992,114.6379,4939.0
2022-11-28 12:40:00,118.43,118.44,118.38,118.39,1288.0,114.6476,114.6572,114.5992,114.6088,1288.0
2022-11-28 12:45:00,118.34,118.36,118.29,118.29,2714.0,114.5604,114.5798,114.512,114.512,2714.0
2022-11-28 12:50:00,118.28,118.28,118.04,118.05,13032.0,114.5023,114.5023,114.27,114.2797,13032.0
2022-11-28 12:55:00,118.05,118.1,118.04,118.05,8695.0,114.2797,114.3281,114.27,114.2797,8695.0
2022-11-28 13:00:00,118.04,118.13,118.04,118.1,4874.0,114.27,114.3571,114.27,114.3281,4874.0
2022-11-28 13:05:00,118.12,118.16,118.09,118.09,3289.0,114.3475,114.3862,114.3184,114.3184,3289.0
2022-11-28 13:10:00,118.1,118.14,118.01,118.14,6982.0,114.3281,114.3668,114.241,114.3668,6982.0
2022-11-28 13:15:00,118.13,118.15,118.11,118.14,1739.0,114.3571,114.3765,114.3378,114.3668,1739.0
2022-11-28 13:20:00,118.15,118.16,118.12,118.13,3513.0,114.3765,114.3862,114.3475,114.3571,3513.0
2022-11-28 13:25:00,118.14,118.16,118.1,118.11,1792.0,114.3668,114.3862,114.3281,114.3378,1792.0
2022-11-28 13:30:00,118.1,118.11,118.03,118.04,4835.0,114.3281,114.3378,114.2603,114.27,4835.0
2022-11-28 13:35:00,118.03,118.1,118.02,118.1,2494.0,114.2603,114.3281,114.2506,114.3281,2494.0
2022-11-28 13:40:00,118.09,118.1,118.0,118.0,3715.0,114.3184,114.3281,114.2313,114.2313,3715.0
2022-11-28 13:45:00,117.99,118.0,117.98,117.98,1407.0,114.2216,114.2313,114.2119,114.2119,1407.0
2022-11-28 13:50:00,117.97,117.99,117.88,117.9,5090.0,114.2022,114.2216,114.1151,114.1345,5090.0
2022-11-28 13:55:00,117.92,117.92,117.74,117.77,5897.0,114.1538,114.1538,113.9796,114.0086,5897.0
2022-11-28 14:00:00,117.76,117.77,117.7,117.71,1642.0,113.999,114.0086,113.9409,113.9505,1642.0
2022-11-28 14:05:00,117.72,117.76,117.72,117.73,1248.0,113.9602,113.999,113.9602,113.9699,1248.0
2022-11-28 14:10:00,117.66,117.69,117.65,117.69,7359.0,113.9021,113.9312,113.8925,113.9312,7359.0
2022-11-28 14:15:00,117.65,117.69,117.64,117.67,10161.0,113.8925,113.9312,113.8828,113.9118,10161.0
2022-11-28 14:20:00,117.67,117.67,117.57,117.58,3484.0,113.9118,113.9118,113.815,113.8247,3484.0
2022-11-28 14:25:00,117.58,117.61,117.56,117.57,4706.0,113.8247,113.8537,113.8053,113.815,4706.0
2022-11-28 14:30:00,117.58,117.64,117.53,117.64,10683.0,113.8247,113.8828,113.7763,113.8828,10683.0
2022-11-28 14:35:00,117.64,117.67,117.61,117.63,8252.0,113.8828,113.9118,113.8537,113.8731,8252.0
2022-11-28 14:40:00,117.63,117.68,117.63,117.68,6000.0,113.8731,113.9215,113.8731,113.9215,6000.0
2022-11-28 14:45:00,117.7,117.71,117.64,117.65,4439.0,113.9409,113.9505,113.8828,113.8925,4439.0
2022-11-28 14:50:00,117.63,117.66,117.62,117.66,4168.0,113.8731,113.9021,113.8634,113.9021,4168.0
2022-11-28 14:55:00,117.65,117.67,117.56,117.59,16223.0,113.8925,113.9118,113.8053,113.8344,16223.0
2022-11-28 15:00:00,117.56,117.63,117.54,117.56,4233.0,113.8053,113.8731,113.786,113.8053,4233.0
2022-11-28 15:05:00,117.54,117.58,117.5,117.54,2602.0,113.786,113.8247,113.7473,113.786,2602.0
2022-11-28 15:10:00,117.51,117.51,117.4,117.41,2372.0,113.7569,113.7569,113.6505,113.6601,2372.0
2022-11-28 15:15:00,117.41,117.41,117.35,117.39,11757.0,113.6601,113.6601,113.602,113.6408,11757.0
2022-11-28 15:20:00,117.4,117.42,117.33,117.33,4278.0,113.6505,113.6698,113.5827,113.5827,4278.0
2022-11-28 15:25:00,117.34,117.34,117.28,117.32,2924.0,113.5924,113.5924,113.5343,113.573,2924.0
2022-11-28 15:30:00,117.34,117.37,117.29,117.37,5765.0,113.5924,113.6214,113.544,113.6214,5765.0
2022-11-28 15:35:00,117.34,117.42,117.34,117.38,15476.0,113.5924,113.6698,113.5924,113.6311,15476.0
2022-11-28 15:40:00,117.37,117.51,117.36,117.5,7883.0,113.6214,113.7569,113.6117,113.7473,7883.0
2022-11-28 15:45:00,117.5,117.5,117.33,117.34,7401.0,113.7473,113.7473,113.5827,113.5924,7401.0
2022-11-28 15:50:00,117.33,117.48,117.33,117.46,7377.0,113.5827,113.7279,113.5827,113.7085,7377.0
2022-11-28 15:55:00,117.47,117.63,117.46,117.55,10579.0,113.7182,113.8731,113.7085,113.7957,10579.0
2022-11-29 09:30:00,117.6,117.68,117.46,117.68,13571.0,113.8441,113.9215,113.7085,113.9215,13571.0
2022-11-29 09:35:00,117.63,117.75,117.59,117.63,4597.0,113.8731,113.9893,113.8344,113.8731,4597.0
2022-11-29 09:40:00,117.67,117.71,117.46,117.51,5169.0,113.9118,113.9505,113.7085,113.7569,5169.0
2022-11-29 09:45:00,117.5,117.54,117.44,117.54,2600.0,113.7473,113.786,113.6892,113.786,2600.0
2022-11-29 09:50:00,117.46,117.51,117.43,117.49,4738.0,113.7085,113.7569,113.6795,113.7376,4738.0
2022-11-29 09:55:00,117.4,117.55,117.4,117.54,2286.0,113.6505,113.7957,113.6505,113.786,2286.0
2022-11-29 10:00:00,117.54,117.71,117.53,117.58,10444.0,113.786,113.9505,113.7763,113.8247,10444.0
2022-11-29 10:05:00,117.58,117.71,117.52,117.7,3119.0,113.8247,113.9505,113.7666,113.9409,3119.0
2022-11-29 10:10:00,117.68,117.68,117.45,117.45,1200.0,113.9215,113.9215,113.6989,113.6989,1200.0
2022-11-29 10:15:00,117.52,117.78,117.52,117.69,2540.0,113.7666,114.0183,113.7666,113.9312,2540.0
2022-11-29 10:20:00,117.72,117.77,117.69,117.69,15260.0,113.9602,114.0086,113.9312,113.9312,15260.0
2022-11-29 10:25:00,117.8,117.85,117.79,117.84,8093.0,114.0377,114.0861,114.028,114.0764,8093.0
2022-11-29 10:30:00,117.97,117.98,117.89,117.89,3887.0,114.2022,114.2119,114.1248,114.1248,3887.0
2022-11-29 10:35:00,117.92,117.92,117.86,117.9,1386.0,114.1538,114.1538,114.0958,114.1345,1386.0
2022-11-29 10:40:00,117.96,117.97,117.88,117.9,1734.0,114.1926,114.2022,114.1151,114.1345,1734.0
2022-11-29 10:45:00,117.94,118.0,117.93,117.98,2450.0,114.1732,114.2313,114.1635,114.2119,2450.0
2022-11-29 10:50:00,117.92,117.93,117.76,117.77,817.0,114.1538,114.1635,113.999,114.0086,817.0
2022-11-29 10:55:00,117.78,117.86,117.77,117.85,3123.0,114.0183,114.0958,114.0086,114.0861,3123.0
2022-11-29 11:00:00,117.76,117.8,117.41,117.41,3095.0,113.999,114.0377,113.6601,113.6601,3095.0
2022-11-29 11:05:00,117.45,117.49,117.16,117.16,12293.0,113.6989,113.7376,113.4181,113.4181,12293.0
2022-11-29 11:10:00,117.15,117.27,117.12,117.21,8274.0,113.4084,113.5246,113.3794,113.4665,8274.0
2022-11-29 11:15:00,117.16,117.18,116.99,116.99,2433.0,113.4181,113.4375,113.2535,113.2535,2433.0
2022-11-29 11:20:00,116.92,117.02,116.88,116.99,2258.0,113.1858,113.2826,113.1471,113.2535,2258.0
2022-11-29 11:25:00,117.04,117.05,116.95,116.97,571.0,113.3019,113.3116,113.2148,113.2342,571.0
2022-11-29 11:30:00,116.92,117.13,116.91,117.13,1463.0,113.1858,113.3891,113.1761,113.3891,1463.0
2022-11-29 11:35:00,117.13,117.14,117.07,117.11,3097.0,113.3891,113.3988,113.331,113.3697,3097.0
2022-11-29 11:40:00,117.08,117.13,117.05,117.09,4569.0,113.3407,113.3891,113.3116,113.3504,4569.0
2022-11-29 11:45:00,117.09,117.19,117.09,117.16,2609.0,113.3504,113.4472,113.3504,113.4181,2609.0
2022-11-29 11:50:00,117.18,117.18,117.07,117.16,2833.0,113.4375,113.4375,113.331,113.4181,2833.0
2022-11-29 11:55:00,117.27,117.29,117.27,117.29,460.0,113.5246,113.544,113.5246,113.544,460.0
2022-11-29 12:00:00,117.3,117.3,117.22,117.25,2477.0,113.5536,113.5536,113.4762,113.5052,2477.0
2022-11-29 12:05:00,117.24,117.34,117.24,117.34,952.0,113.4956,113.5924,113.4956,113.5924,952.0
2022-11-29 12:10:00,117.31,117.31,117.2,117.29,3575.0,113.5633,113.5633,113.4568,113.544,3575.0
2022-11-29 12:15:00,117.31,117.31,117.21,117.31,2133.0,113.5633,113.5633,113.4665,113.5633,2133.0
2022-11-29 12:20:00,117.33,117.33,117.23,117.23,42852.0,113.5827,113.5827,113.4859,113.4859,42852.0
2022-11-29 12:25:00,117.21,117.3,117.18,117.24,10382.0,113.4665,113.5536,113.4375,113.4956,10382.0
2022-11-29 12:30:00,117.29,117.31,117.27,117.28,1616.0,113.544,113.5633,113.5246,113.5343,1616.0
2022-11-29 12:35:00,117.29,117.52,117.28,117.51,3126.0,113.544,113.7666,113.5343,113.7569,3126.0
2022-11-29 12:40:00,117.5,117.56,117.5,117.56,2169.0,113.7473,113.8053,113.7473,113.8053,2169.0
2022-11-29 12:45:00,117.52,117.53,117.47,117.51,666.0,113.7666,113.7763,113.7182,113.7569,666.0
2022-11-29 12:50:00,117.52,117.55,117.46,117.47,42702.0,113.7666,113.7957,113.7085,113.7182,42702.0
2022-11-29 12:55:00,117.48,117.54,117.48,117.49,1647.0,113.7279,113.786,113.7279,113.7376,1647.0
2022-11-29 13:00:00,117.43,117.5,117.38,117.42,2481.0,113.6795,113.7473,113.6311,113.6698,2481.0
2022-11-29 13:05:00,117.44,117.49,117.39,117.41,5315.0,113.6892,113.7376,113.6408,113.6601,5315.0
2022-11-29 13:10:00,117.41,117.52,117.38,117.52,2412.0,113.6601,113.7666,113.6311,113.7666,2412.0
2022-11-29 13:15:00,117.54,117.54,117.35,117.37,1846.0,113.786,113.786,113.602,113.6214,1846.0
2022-11-29 13:20:00,117.36,117.36,117.3,117.36,3174.0,113.6117,113.6117,113.5536,113.6117,3174.0
2022-11-29 13:25:00,117.33,117.33,117.22,117.23,8698.0,113.5827,113.5827,113.4762,113.4859,8698.0
2022-11-29 13:30:00,117.19,117.24,117.18,117.24,1681.0,113.4472,113.4956,113.4375,113.4956,1681.0
2022-11-29 13:35:00,117.28,117.34,117.28,117.34,1559.0,113.5343,113.5924,113.5343,113.5924,1559.0
2022-11-29 13:40:00,117.36,117.38,117.35,117.38,1096.0,113.6117,113.6311,113.602,113.6311,1096.0
2022-11-29 13:45:00,117.37,117.42,117.37,117.39,8906.0,113.6214,113.6698,113.6214,113.6408,8906.0
2022-11-29 13:50:00,117.37,117.37,117.32,117.37,7930.0,113.6214,113.6214,113.573,113.6214,7930.0
2022-11-29 13:55:00,117.43,117.49,117.41,117.48,2301.0,113.6795,113.7376,113.6601,113.7279,2301.0
2022-11-29 14:00:00,117.51,117.78,117.51,117.71,9747.0,113.7569,114.0183,113.7569,113.9505,9747.0
2022-11-29 14:05:00,117.7,117.72,117.65,117.72,2356.0,113.9409,113.9602,113.8925,113.9602,2356.0
2022-11-29 14:10:00,117.68,117.69,117.64,117.65,2054.0,113.9215,113.9312,113.8828,113.8925,2054.0
2022-11-29 14:15:00,117.65,117.67,117.61,117.62,12425.0,113.8925,113.9118,113.8537,113.8634,12425.0
2022-11-29 14:20:00,117.61,117.63,117.52,117.52,2905.0,113.8537,113.8731,113.7666,113.7666,2905.0
2022-11-29 14:25:00,117.5,117.51,117.37,117.4,4101.0,113.7473,113.7569,113.6214,113.6505,4101.0
2022-11-29 14:30:00,117.38,117.38,117.3,117.36,7317.0,113.6311,113.6311,113.5536,113.6117,7317.0
2022-11-29 14:35:00,117.36,117.39,117.3,117.33,1701.0,113.6117,113.6408,113.5536,113.5827,1701.0
2022-11-29 14:40:00,117.35,117.36,117.25,117.25,8951.0,113.602,113.6117,113.5052,113.5052,8951.0
2022-11-29 14:45:00,117.23,117.27,117.23,117.25,1398.0,113.4859,113.5246,113.4859,113.5052,1398.0
2022-11-29 14:50:00,117.28,117.31,117.24,117.31,1823.0,113.5343,113.5633,113.4956,113.5633,1823.0
2022-11-29 14:55:00,117.28,117.39,117.28,117.39,4319.0,113.5343,113.6408,113.5343,113.6408,4319.0
2022-11-29 15:00:00,117.39,117.44,117.32,117.33,1911.0,113.6408,113.6892,113.573,113.5827,1911.0
2022-11-29 15:05:00,117.35,117.52,117.35,117.52,5495.0,113.602,113.7666,113.602,113.7666,5495.0
2022-11-29 15:10:00,117.46,117.49,117.45,117.47,3377.0,113.7085,113.7376,113.6989,113.7182,3377.0
2022-11-29 15:15:00,117.48,117.51,117.43,117.44,3898.0,113.7279,113.7569,113.6795,113.6892,3898.0
2022-11-29 15:20:00,117.43,117.5,117.34,117.36,7765.0,113.6795,113.7473,113.5924,113.6117,7765.0
2022-11-29 15:25:00,117.35,117.45,117.34,117.42,16429.0,113.602,113.6989,113.5924,113.6698,16429.0
2022-11-29 15:30:00,117.43,117.58,117.4,117.56,32383.0,113.6795,113.8247,113.6505,113.8053,32383.0
2022-11-29 15:35:00,117.57,117.6,117.42,117.47,4148.0,113.815,113.8441,113.6698,113.7182,4148.0
2022-11-29 15:40:00,117.51,117.56,117.45,117.45,4266.0,113.7569,113.8053,113.6989,113.6989,4266.0
2022-11-29 15:45:00,117.43,117.47,117.35,117.47,23198.0,113.6795,113.7182,113.602,113.7182,23198.0
2022-11-29 15:50:00,117.48,117.53,117.37,117.4,7731.0,113.7279,113.7763,113.6214,113.6505,7731.0
2022-11-29 15:55:00,117.44,117.56,117.44,117.52,33130.0,113.6892,113.8053,113.6892,113.7666,33130.0
2022-11-30 09:30:00,117.59,117.79,117.59,117.76,10542.0,113.8344,114.028,113.8344,113.999,10542.0
2022-11-30 09:35:00,117.68,117.68,117.35,117.35,985.0,113.9215,113.9215,113.602,113.602,985.0
2022-11-30 09:40:00,117.44,117.67,117.41,117.58,13756.0,113.6892,113.9118,113.6601,113.8247,13756.0
2022-11-30 09:45:00,117.62,117.63,117.36,117.4,5419.0,113.8634,113.8731,113.6117,113.6505,5419.0
2022-11-30 09:50:00,117.39,117.47,117.32,117.35,5340.0,113.6408,113.7182,113.573,113.602,5340.0
2022-11-30 09:55:00,117.34,117.47,117.34,117.42,4750.0,113.5924,113.7182,113.5924,113.6698,4750.0
2022-11-30 10:00:00,117.47,117.47,117.23,117.44,7032.0,113.7182,113.7182,113.4859,113.6892,7032.0
2022-11-30 10:05:00,117.48,117.62,117.44,117.62,1976.0,113.7279,113.8634,113.6892,113.8634,1976.0
2022-11-30 10:10:00,117.61,117.62,117.41,117.41,4510.0,113.8537,113.8634,113.6601,113.6601,4510.0
2022-11-30 10:15:00,117.43,117.46,117.35,117.42,1174.0,113.6795,113.7085,113.602,113.6698,1174.0
2022-11-30 10:20:00,117.39,117.48,117.34,117.47,3923.0,113.6408,113.7279,113.5924,113.7182,3923.0
2022-11-30 10:25:00,117.39,117.39,117.26,117.32,5453.0,113.6408,113.6408,113.5149,113.573,5453.0
2022-11-30 10:30:00,117.38,117.4,117.27,117.34,3500.0,113.6311,113.6505,113.5246,113.5924,3500.0
2022-11-30 10:35:00,117.34,117.44,117.34,117.44,10003.0,113.5924,113.6892,113.5924,113.6892,10003.0
2022-11-30 10:40:00,117.43,117.53,117.43,117.49,3750.0,113.6795,113.7763,113.6795,113.7376,3750.0
2022-11-30 10:45:00,117.45,117.45,117.29,117.32,2065.0,113.6989,113.6989,113.544,113.573,2065.0
2022-11-30 10:50:00,117.27,117.38,117.27,117.27,2878.0,113.5246,113.6311,113.5246,113.5246,2878.0
2022-11-30 10:55:00,117.31,117.36,117.31,117.31,2476.0,113.5633,113.6117,113.5633,113.5633,2476.0
2022-11-30 11:00:00,117.38,117.39,117.19,117.26,3383.0,113.6311,113.6408,113.4472,113.5149,3383.0
2022-11-30 11:05:00,117.24,117.47,117.23,117.45,3360.0,113.4956,113.7182,113.4859,113.6989,3360.0
2022-11-30 11:10:00,117.42,117.53,117.41,117.52,4604.0,113.6698,113.7763,113.6601,113.7666,4604.0
2022-11-30 11:15:00,117.51,117.57,117.45,117.49,1607.0,113.7569,113.815,113.6989,113.7376,1607.0
2022-11-30 11:20:00,117.51,117.54,117.45,117.47,1737.0,113.7569,113.786,113.6989,113.7182,1737.0
2022-11-30 11:25:00,117.47,117.61,117.46,117.55,6411.0,113.7182,113.8537,113.7085,113.7957,6411.0
2022-11-30 11:30:00,117.58,117.69,117.55,117.67,5312.0,113.8247,113.9312,113.7957,113.9118,5312.0
2022-11-30 11:35:00,117.62,117.68,117.62,117.62,7307.0,113.8634,113.9215,113.8634,113.8634,7307.0
2022-11-30 11:40:00,117.66,117.67,117.59,117.59,3388.0,113.9021,113.9118,113.8344,113.8344,3388.0
2022-11-30 11:45:00,117.58,117.64,117.57,117.6,4216.0,113.8247,113.8828,113.815,113.8441,4216.0
2022-11-30 11:50:00,117.63,117.63,117.55,117.55,3478.0,113.8731,113.8731,113.7957,113.7957,3478.0
2022-11-30 11:55:00,117.56,117.6,117.52,117.58,1753.0,113.8053,113.8441,113.7666,113.8247,1753.0
2022-11-30 12:00:00,117.54,117.56,117.52,117.54,3448.0,113.786,113.8053,113.7666,113.786,3448.0
2022-11-30 12:05:00,117.6,117.6,117.43,117.44,2310.0,113.8441,113.8441,113.6795,113.6892,2310.0
2022-11-30 12:10:00,117.47,117.48,117.4,117.41,1220.0,113.7182,113.7279,113.6505,113.6601,1220.0
2022-11-30 12:15:00,117.38,117.39,117.14,117.16,6498.0,113.6311,113.6408,113.3988,113.4181,6498.0
2022-11-30 12:20:00,117.12,117.14,117.04,117.14,5823.0,113.3794,113.3988,113.3019,113.3988,5823.0
2022-11-30 12:25:00,117.13,117.17,117.11,117.15,8613.0,113.3891,113.4278,113.3697,113.4084,8613.0
2022-11-30 12:30:00,117.16,117.17,117.1,117.17,2433.0,113.4181,113.4278,113.36,113.4278,2433.0
2022-11-30 12:35:00,117.15,117.15,117.02,117.03,4929.0,113.4084,113.4084,113.2826,113.2923,4929.0
2022-11-30 12:40:00,117.04,117.18,117.04,117.13,3800.0,113.3019,113.4375,113.3019,113.3891,3800.0
2022-11-30 12:45:00,117.14,117.19,117.12,117.14,2624.0,113.3988,113.4472,113.3794,113.3988,2624.0
2022-11-30 12:50:00,117.15,117.16,117.12,117.15,1475.0,113.4084,113.4181,113.3794,113.4084,1475.0
2022-11-30 12:55:00,117.15,117.15,117.09,117.14,1660.0,113.4084,113.4084,113.3504,113.3988,1660.0
2022-11-30 13:00:00,117.12,117.2,117.12,117.2,1465.0,113.3794,113.4568,113.3794,113.4568,1465.0
2022-11-30 13:05:00,117.24,117.3,117.23,117.3,4488.0,113.4956,113.5536,113.4859,113.5536,4488.0
2022-11-30 13:10:00,117.31,117.31,117.29,117.3,2677.0,113.5633,113.5633,113.544,113.5536,2677.0
2022-11-30 13:15:00,117.34,117.34,117.3,117.31,1011.0,113.5924,113.5924,113.5536,113.5633,1011.0
2022-11-30 13:20:00,117.28,117.31,117.25,117.25,6478.0,113.5343,113.5633,113.5052,113.5052,6478.0
2022-11-30 13:25:00,117.31,117.34,117.29,117.3,8445.0,113.5633,113.5924,113.544,113.5536,8445.0
2022-11-30 13:30:00,117.27,118.11,117.11,117.76,38564.0,113.5246,114.3378,113.3697,113.999,38564.0
2022-11-30 13:35:00,117.87,118.52,117.84,118.39,9631.0,114.1054,114.7347,114.0764,114.6088,9631.0
2022-11-30 13:40:00,118.47,118.54,118.18,118.29,18752.0,114.6863,114.754,114.4055,114.512,18752.0
2022-11-30 13:45:00,118.4,118.4,117.9,118.29,20738.0,114.6185,114.6185,114.1345,114.512,20738.0
2022-11-30 13:50:00,118.27,118.36,118.2,118.31,23739.0,114.4927,114.5798,114.4249,114.5314,23739.0
2022-11-30 13:55:00,118.46,118.94,118.46,118.91,16049.0,114.6766,115.1413,114.6766,115.1122,16049.0
2022-11-30 14:00:00,118.91,119.21,118.91,119.16,15585.0,115.1122,115.4026,115.1122,115.3542,15585.0
2022-11-30 14:05:00,119.18,119.45,119.18,119.33,15609.0,115.3736,115.635,115.3736,115.5188,15609.0
2022-11-30 14:10:00,119.23,119.46,119.23,119.4,13973.0,115.422,115.6447,115.422,115.5866,13973.0
2022-11-30 14:15:00,119.46,120.02,119.45,119.99,14065.0,115.6447,116.1868,115.635,116.1577,14065.0
2022-11-30 14:20:00,120.01,120.05,119.8,119.97,23025.0,116.1771,116.2158,115.9738,116.1384,23025.0
2022-11-30 14:25:00,119.86,120.07,119.86,119.97,9968.0,116.0319,116.2352,116.0319,116.1384,9968.0
2022-11-30 14:30:00,119.96,119.96,119.81,119.9,8736.0,116.1287,116.1287,115.9835,116.0706,8736.0
2022-11-30 14:35:00,119.92,119.92,119.73,119.78,13634.0,116.09,116.09,115.906,115.9544,13634.0
2022-11-30 14:40:00,119.81,119.85,119.58,119.62,3723.0,115.9835,116.0222,115.7608,115.7995,3723.0
2022-11-30 14:45:00,119.66,119.81,119.64,119.79,7162.0,115.8383,115.9835,115.8189,115.9641,7162.0
2022-11-30 14:50:00,119.82,120.04,119.82,119.87,7670.0,115.9932,116.2061,115.9932,116.0416,7670.0
2022-11-30 14:55:00,119.9,119.93,119.78,119.92,4101.0,116.0706,116.0996,115.9544,116.09,4101.0
2022-11-30 15:00:00,119.95,120.13,119.91,120.1,72020.0,116.119,116.2933,116.0803,116.2642,72020.0
2022-11-30 15:05:00,120.08,120.2,120.05,120.17,16153.0,116.2449,116.361,116.2158,116.332,16153.0
2022-11-30 15:10:00,120.18,120.23,120.15,120.19,10666.0,116.3417,116.3901,116.3126,116.3513,10666.0
2022-11-30 15:15:00,120.2,120.44,120.17,120.39,15764.0,116.361,116.5934,116.332,116.545,15764.0
2022-11-30 15:20:00,120.38,120.5,120.36,120.46,9721.0,116.5353,116.6514,116.5159,116.6127,9721.0
2022-11-30 15:25:00,120.47,120.57,120.47,120.57,19991.0,116.6224,116.7192,116.6224,116.7192,19991.0
2022-11-30 15:30:00,120.56,120.79,120.53,120.76,24283.0,116.7095,116.9322,116.6805,116.9031,24283.0
2022-11-30 15:35:00,120.77,120.86,120.55,120.59,33938.0,116.9128,116.9999,116.6998,116.7386,33938.0
2022-11-30 15:40:00,120.55,120.63,120.54,120.59,21543.0,116.6998,116.7773,116.6902,116.7386,21543.0
2022-11-30 15:45:00,120.59,120.72,120.59,120.67,25956.0,116.7386,116.8644,116.7386,116.816,25956.0
2022-11-30 15:50:00,120.68,120.94,120.68,120.91,48383.0,116.8257,117.0774,116.8257,117.0483,48383.0
2022-11-30 15:55:00,120.93,121.23,120.89,121.23,75747.0,117.0677,117.3581,117.029,117.3581,75747.0
2022-12-01 09:30:00,121.44,121.71,121.4,121.47,9948.0,117.5614,117.8228,117.5227,117.5905,9948.0
2022-12-01 09:35:00,121.57,121.57,121.3,121.3,10494.0,117.6873,117.6873,117.4259,117.4259,10494.0
2022-12-01 09:40:00,121.3,121.44,121.29,121.44,1700.0,117.4259,117.5614,117.4162,117.5614,1700.0
2022-12-01 09:45:00,121.48,121.62,121.47,121.62,5955.0,117.6001,117.7357,117.5905,117.7357,5955.0
2022-12-01 09:50:00,121.6,121.75,121.6,121.69,3615.0,117.7163,117.8615,117.7163,117.8034,3615.0
2022-12-01 09:55:00,121.81,121.83,121.68,121.68,2816.0,117.9196,117.939,117.7938,117.7938,2816.0
2022-12-01 10:00:00,121.69,121.91,121.39,121.44,8701.0,117.8034,118.0164,117.513,117.5614,8701.0
2022-12-01 10:05:00,121.45,121.45,121.42,121.42,528.0,117.5711,117.5711,117.5421,117.5421,528.0
2022-12-01 10:10:00,121.14,121.14,120.89,120.9,1500.0,117.271,117.271,117.029,117.0387,1500.0
2022-12-01 10:15:00,121.01,121.01,120.64,120.68,4894.0,117.1452,117.1452,116.787,116.8257,4894.0
2022-12-01 10:20:00,120.64,120.69,120.57,120.57,839.0,116.787,116.8354,116.7192,116.7192,839.0
2022-12-01 10:25:00,120.66,120.66,120.52,120.53,9271.0,116.8063,116.8063,116.6708,116.6805,9271.0
2022-12-01 10:30:00,120.5,120.61,120.41,120.59,1920.0,116.6514,116.7579,116.5643,116.7386,1920.0
2022-12-01 10:35:00,120.64,120.72,120.53,120.65,6752.0,116.787,116.8644,116.6805,116.7967,6752.0
2022-12-01 10:40:00,120.63,120.69,120.61,120.69,2238.0,116.7773,116.8354,116.7579,116.8354,2238.0
2022-12-01 10:45:00,120.75,120.95,120.75,120.94,3656.0,116.8935,117.0871,116.8935,117.0774,3656.0
2022-12-01 10:50:00,120.97,121.12,120.97,121.07,4777.0,117.1064,117.2516,117.1064,117.2032,4777.0
2022-12-01 10:55:00,121.0,121.28,120.99,121.28,8948.0,117.1355,117.4065,117.1258,117.4065,8948.0
2022-12-01 11:00:00,121.23,121.27,121.21,121.21,1912.0,117.3581,117.3968,117.3388,117.3388,1912.0
2022-12-01 11:05:00,121.17,121.2,121.11,121.2,4210.0,117.3,117.3291,117.242,117.3291,4210.0
2022-12-01 11:10:00,121.18,121.19,121.03,121.08,2998.0,117.3097,117.3194,117.1645,117.2129,2998.0
2022-12-01 11:15:00,121.12,121.12,120.83,120.83,6126.0,117.2516,117.2516,116.9709,116.9709,6126.0
2022-12-01 11:20:00,120.89,121.05,120.89,120.94,69341.0,117.029,117.1839,117.029,117.0774,69341.0
2022-12-01 11:25:00,120.91,120.99,120.88,120.93,2784.0,117.0483,117.1258,117.0193,117.0677,2784.0
2022-12-01 11:30:00,120.98,121.04,120.93,121.04,4185.0,117.1161,117.1742,117.0677,117.1742,4185.0
2022-12-01 11:35:00,121.04,121.15,120.96,121.0,9731.0,117.1742,117.2807,117.0968,117.1355,9731.0
2022-12-01 11:40:00,121.12,121.13,121.09,121.09,1474.0,117.2516,117.2613,117.2226,117.2226,1474.0
2022-12-01 11:45:00,121.1,121.1,120.97,121.0,2395.0,117.2323,117.2323,117.1064,117.1355,2395.0
2022-12-01 11:50:00,120.89,121.03,120.86,120.99,19547.0,117.029,117.1645,116.9999,117.1258,19547.0
2022-12-01 11:55:00,120.96,121.11,120.96,121.09,3308.0,117.0968,117.242,117.0968,117.2226,3308.0
2022-12-01 12:00:00,121.07,121.09,120.74,120.77,10414.0,117.2032,117.2226,116.8838,116.9128,10414.0
2022-12-01 12:05:00,120.76,120.78,120.72,120.72,1744.0,116.9031,116.9225,116.8644,116.8644,1744.0
2022-12-01 12:10:00,120.7,120.85,120.68,120.79,4151.0,116.8451,116.9903,116.8257,116.9322,4151.0
2022-12-01 12:15:00,120.79,120.88,120.77,120.8,5733.0,116.9322,117.0193,116.9128,116.9419,5733.0
2022-12-01 12:20:00,120.82,121.05,120.82,121.01,2941.0,116.9612,117.1839,116.9612,117.1452,2941.0
2022-12-01 12:25:00,121.05,121.17,121.05,121.14,3362.0,117.1839,117.3,117.1839,117.271,3362.0
2022-12-01 12:30:00,121.16,121.37,121.15,121.32,7460.0,117.2904,117.4937,117.2807,117.4453,7460.0
2022-12-01 12:35:00,121.27,121.29,121.21,121.27,3568.0,117.3968,117.4162,117.3388,117.3968,3568.0
2022-12-01 12:40:00,121.29,121.29,121.15,121.18,1817.0,117.4162,117.4162,117.2807,117.3097,1817.0
2022-12-01 12:45:00,121.25,121.27,121.13,121.22,1755.0,117.3775,117.3968,117.2613,117.3484,1755.0
2022-12-01 12:50:00,121.2,121.33,121.2,121.29,1900.0,117.3291,117.4549,117.3291,117.4162,1900.0
2022-12-01 12:55:00,121.32,121.32,121.21,121.28,48005.0,117.4453,117.4453,117.3388,117.4065,48005.0
2022-12-01 13:00:00,121.31,121.36,121.29,121.34,2075.0,117.4356,117.484,117.4162,117.4646,2075.0
2022-12-01 13:05:00,121.33,121.5,121.33,121.47,5612.0,117.4549,117.6195,117.4549,117.5905,5612.0
2022-12-01 13:10:00,121.43,121.48,121.39,121.4,5190.0,117.5517,117.6001,117.513,117.5227,5190.0
2022-12-01 13:15:00,121.39,121.39,121.04,121.07,25623.0,117.513,117.513,117.1742,117.2032,25623.0
2022-12-01 13:20:00,121.06,121.17,121.04,121.1,63362.0,117.1936,117.3,117.1742,117.2323,63362.0
2022-12-01 13:25:00,121.11,121.15,121.06,121.1,32216.0,117.242,117.2807,117.1936,117.2323,32216.0
2022-12-01 13:30:00,121.1,121.19,121.0,121.07,37088.0,117.2323,117.3194,117.1355,117.2032,37088.0
2022-12-01 13:35:00,121.07,121.16,121.05,121.1,64265.0,117.2032,117.2904,117.1839,117.2323,64265.0
2022-12-01 13:40:00,121.1,121.27,121.1,121.25,36830.0,117.2323,117.3968,117.2323,117.3775,36830.0
2022-12-01 13:45:00,121.23,121.3,121.19,121.22,32131.0,117.3581,117.4259,117.3194,117.3484,32131.0
2022-12-01 13:50:00,121.22,121.23,121.11,121.16,34809.0,117.3484,117.3581,117.242,117.2904,34809.0
2022-12-01 13:55:00,121.16,121.2,121.12,121.16,33912.0,117.2904,117.3291,117.2516,117.2904,33912.0
2022-12-01 14:00:00,121.16,121.18,120.96,120.96,32835.0,117.2904,117.3097,117.0968,117.0968,32835.0
2022-12-01 14:05:00,120.97,121.05,120.93,120.98,36274.0,117.1064,117.1839,117.0677,117.1161,36274.0
2022-12-01 14:10:00,120.98,121.11,120.96,121.11,34006.0,117.1161,117.242,117.0968,117.242,34006.0
2022-12-01 14:15:00,121.11,121.19,121.07,121.15,34280.0,117.242,117.3194,117.2032,117.2807,34280.0
2022-12-01 14:20:00,121.16,121.19,121.08,121.15,32971.0,117.2904,117.3194,117.2129,117.2807,32971.0
2022-12-01 14:25:00,121.2,121.26,121.13,121.2,39892.0,117.3291,117.3872,117.2613,117.3291,39892.0
2022-12-01 14:30:00,121.19,121.24,121.12,121.22,36501.0,117.3194,117.3678,117.2516,117.3484,36501.0
2022-12-01 14:35:00,121.23,121.25,121.17,121.23,34637.0,117.3581,117.3775,117.3,117.3581,34637.0
2022-12-01 14:40:00,121.23,121.3,121.19,121.19,27858.0,117.3581,117.4259,117.3194,117.3194,27858.0
2022-12-01 14:45:00,121.19,121.36,121.17,121.33,30231.0,117.3194,117.484,117.3,117.4549,30231.0
2022-12-01 14:50:00,121.32,121.42,121.3,121.35,37310.0,117.4453,117.5421,117.4259,117.4743,37310.0
2022-12-01 14:55:00,121.35,121.37,121.24,121.37,41543.0,117.4743,117.4937,117.3678,117.4937,41543.0
2022-12-01 15:00:00,121.33,121.37,121.29,121.35,42077.0,117.4549,117.4937,117.4162,117.4743,42077.0
2022-12-01 15:05:00,121.32,121.48,121.32,121.39,35618.0,117.4453,117.6001,117.4453,117.513,35618.0
2022-12-01 15:10:00,121.39,121.39,121.24,121.25,37146.0,117.513,117.513,117.3678,117.3775,37146.0
2022-12-01 15:15:00,121.25,121.28,121.13,121.22,36684.0,117.3775,117.4065,117.2613,117.3484,36684.0
2022-12-01 15:20:00,121.24,121.24,121.12,121.19,38575.0,117.3678,117.3678,117.2516,117.3194,38575.0
2022-12-01 15:25:00,121.18,121.22,121.13,121.19,35992.0,117.3097,117.3484,117.2613,117.3194,35992.0
2022-12-01 15:30:00,121.19,121.31,121.18,121.28,40035.0,117.3194,117.4356,117.3097,117.4065,40035.0
2022-12-01 15:35:00,121.27,121.39,121.27,121.38,47487.0,117.3968,117.513,117.3968,117.5033,47487.0
2022-12-01 15:40:00,121.38,121.49,121.32,121.48,11693.0,117.5033,117.6098,117.4453,117.6001,11693.0
2022-12-01 15:45:00,121.49,121.5,121.26,121.29,6568.0,117.6098,117.6195,117.3872,117.4162,6568.0
2022-12-01 15:50:00,121.35,121.43,121.3,121.3,14785.0,117.4743,117.5517,117.4259,117.4259,14785.0
2022-12-01 15:55:00,121.23,121.24,121.15,121.17,30807.0,117.3581,117.3678,117.2807,117.3,30807.0
2022-12-02 09:30:00,119.53,120.0,119.44,119.98,12006.0,115.7124,116.1674,115.6253,116.148,12006.0
2022-12-02 09:35:00,119.9,120.07,119.86,119.92,6654.0,116.0706,116.2352,116.0319,116.09,6654.0
2022-12-02 09:40:00,119.89,119.92,119.64,119.66,6204.0,116.0609,116.09,115.8189,115.8383,6204.0
2022-12-02 09:45:00,119.63,119.8,119.55,119.56,4730.0,115.8092,115.9738,115.7318,115.7415,4730.0
2022-12-02 09:50:00,119.57,119.76,119.56,119.63,4523.0,115.7511,115.9351,115.7415,115.8092,4523.0
2022-12-02 09:55:00,119.82,119.85,119.74,119.79,2767.0,115.9932,116.0222,115.9157,115.9641,2767.0
2022-12-02 10:00:00,119.81,119.93,119.73,119.73,2631.0,115.9835,116.0996,115.906,115.906,2631.0
2022-12-02 10:05:00,119.73,119.94,119.67,119.77,1946.0,115.906,116.1093,115.848,115.9448,1946.0
2022-12-02 10:10:00,119.86,120.23,119.86,120.18,21727.0,116.0319,116.3901,116.0319,116.3417,21727.0
2022-12-02 10:15:00,120.16,120.18,120.0,120.01,4321.0,116.3223,116.3417,116.1674,116.1771,4321.0
2022-12-02 10:20:00,120.05,120.09,120.01,120.07,4509.0,116.2158,116.2545,116.1771,116.2352,4509.0
2022-12-02 10:25:00,120.06,120.16,119.88,119.91,2217.0,116.2255,116.3223,116.0512,116.0803,2217.0
2022-12-02 10:30:00,119.95,120.28,119.92,120.27,6210.0,116.119,116.4385,116.09,116.4288,6210.0
2022-12-02 10:35:00,120.27,120.27,120.04,120.11,19541.0,116.4288,116.4288,116.2061,116.2739,19541.0
2022-12-02 10:40:00,120.12,120.29,120.09,120.28,82231.0,116.2836,116.4481,116.2545,116.4385,82231.0
2022-12-02 10:45:00,120.24,120.34,120.23,120.28,1912.0,116.3997,116.4966,116.3901,116.4385,1912.0
2022-12-02 10:50:00,120.33,120.47,120.23,120.33,73150.0,116.4869,116.6224,116.3901,116.4869,73150.0
2022-12-02 10:55:00,120.36,120.36,120.17,120.22,4276.0,116.5159,116.5159,116.332,116.3804,4276.0
2022-12-02 11:00:00,120.13,120.18,120.07,120.11,3073.0,116.2933,116.3417,116.2352,116.2739,3073.0
2022-12-02 11:05:00,120.13,120.21,120.08,120.13,1952.0,116.2933,116.3707,116.2449,116.2933,1952.0
2022-12-02 11:10:00,120.14,120.21,120.1,120.18,4305.0,116.3029,116.3707,116.2642,116.3417,4305.0
2022-12-02 11:15:00,120.11,120.21,120.1,120.16,700.0,116.2739,116.3707,116.2642,116.3223,700.0
2022-12-02 11:20:00,120.16,120.28,120.16,120.27,2409.0,116.3223,116.4385,116.3223,116.4288,2409.0
2022-12-02 11:25:00,120.29,120.45,120.29,120.41,2641.0,116.4481,116.603,116.4481,116.5643,2641.0
2022-12-02 11:30:00,120.41,120.52,120.41,120.52,1254.0,116.5643,116.6708,116.5643,116.6708,1254.0
2022-12-02 11:35:00,120.54,120.65,120.51,120.6,8938.0,116.6902,116.7967,116.6611,116.7482,8938.0
2022-12-02 11:40:00,120.55,120.8,120.55,120.73,3910.0,116.6998,116.9419,116.6998,116.8741,3910.0
2022-12-02 11:45:00,120.78,120.86,120.73,120.73,11012.0,116.9225,116.9999,116.8741,116.8741,11012.0
2022-12-02 11:50:00,120.72,120.72,120.64,120.69,747.0,116.8644,116.8644,116.787,116.8354,747.0
2022-12-02 11:55:00,120.73,120.81,120.69,120.7,4277.0,116.8741,116.9515,116.8354,116.8451,4277.0
2022-12-02 12:00:00,120.68,120.69,120.65,120.69,1683.0,116.8257,116.8354,116.7967,116.8354,1683.0
2022-12-02 12:05:00,120.74,120.82,120.71,120.82,1540.0,116.8838,116.9612,116.8547,116.9612,1540.0
2022-12-02 12:10:00,120.78,120.93,120.78,120.91,4048.0,116.9225,117.0677,116.9225,117.0483,4048.0
2022-12-02 12:15:00,120.84,120.92,120.83,120.83,1180.0,116.9806,117.058,116.9709,116.9709,1180.0
2022-12-02 12:20:00,120.8,120.85,120.77,120.77,1340.0,116.9419,116.9903,116.9128,116.9128,1340.0
2022-12-02 12:25:00,120.77,120.77,120.72,120.75,2915.0,116.9128,116.9128,116.8644,116.8935,2915.0
2022-12-02 12:30:00,120.73,120.78,120.69,120.74,5091.0,116.8741,116.9225,116.8354,116.8838,5091.0
2022-12-02 12:35:00,120.73,120.73,120.53,120.53,3100.0,116.8741,116.8741,116.6805,116.6805,3100.0
2022-12-02 12:40:00,120.55,120.65,120.53,120.63,63173.0,116.6998,116.7967,116.6805,116.7773,63173.0
2022-12-02 12:45:00,120.6,120.65,120.6,120.62,825.0,116.7482,116.7967,116.7482,116.7676,825.0
2022-12-02 12:50:00,120.62,120.62,120.56,120.58,1200.0,116.7676,116.7676,116.7095,116.7289,1200.0
2022-12-02 12:55:00,120.58,120.6,120.49,120.5,6357.0,116.7289,116.7482,116.6418,116.6514,6357.0
2022-12-02 13:00:00,120.49,120.58,120.47,120.49,10549.0,116.6418,116.7289,116.6224,116.6418,10549.0
2022-12-02 13:05:00,120.48,120.48,120.43,120.43,2424.0,116.6321,116.6321,116.5837,116.5837,2424.0
2022-12-02 13:10:00,120.41,120.52,120.39,120.49,10524.0,116.5643,116.6708,116.545,116.6418,10524.0
2022-12-02 13:15:00,120.47,120.58,120.47,120.51,11685.0,116.6224,116.7289,116.6224,116.6611,11685.0
2022-12-02 13:20:00,120.52,120.54,120.47,120.54,819.0,116.6708,116.6902,116.6224,116.6902,819.0
2022-12-02 13:25:00,120.49,120.58,120.44,120.58,6190.0,116.6418,116.7289,116.5934,116.7289,6190.0
2022-12-02 13:30:00,120.55,120.62,120.55,120.6,11614.0,116.6998,116.7676,116.6998,116.7482,11614.0
2022-12-02 13:35:00,120.59,120.6,120.52,120.53,4247.0,116.7386,116.7482,116.6708,116.6805,4247.0
2022-12-02 13:40:00,120.59,120.66,120.59,120.62,3135.0,116.7386,116.8063,116.7386,116.7676,3135.0
2022-12-02 13:45:00,120.62,120.69,120.61,120.67,3560.0,116.7676,116.8354,116.7579,116.816,3560.0
2022-12-02 13:50:00,120.66,120.67,120.63,120.65,2041.0,116.8063,116.816,116.7773,116.7967,2041.0
2022-12-02 13:55:00,120.62,120.63,120.56,120.62,1500.0,116.7676,116.7773,116.7095,116.7676,1500.0
2022-12-02 14:00:00,120.62,120.68,120.6,120.66,3809.0,116.7676,116.8257,116.7482,116.8063,3809.0
2022-12-02 14:05:00,120.62,120.63,120.49,120.49,8916.0,116.7676,116.7773,116.6418,116.6418,8916.0
2022-12-02 14:10:00,120.48,120.54,120.45,120.54,2485.0,116.6321,116.6902,116.603,116.6902,2485.0
2022-12-02 14:15:00,120.57,120.67,120.56,120.66,2928.0,116.7192,116.816,116.7095,116.8063,2928.0
2022-12-02 14:20:00,120.68,120.68,120.64,120.64,200.0,116.8257,116.8257,116.787,116.787,200.0
2022-12-02 14:25:00,120.67,120.71,120.67,120.7,2820.0,116.816,116.8547,116.816,116.8451,2820.0
2022-12-02 14:30:00,120.68,120.73,120.6,120.72,14393.0,116.8257,116.8741,116.7482,116.8644,14393.0
2022-12-02 14:35:00,120.72,120.74,120.67,120.69,4831.0,116.8644,116.8838,116.816,116.8354,4831.0
2022-12-02 14:40:00,120.68,120.72,120.65,120.7,5539.0,116.8257,116.8644,116.7967,116.8451,5539.0
2022-12-02 14:45:00,120.7,120.84,120.69,120.83,9877.0,116.8451,116.9806,116.8354,116.9709,9877.0
2022-12-02 14:50:00,120.85,120.97,120.84,120.96,4977.0,116.9903,117.1064,116.9806,117.0968,4977.0
2022-12-02 14:55:00,120.96,121.14,120.96,121.07,17096.0,117.0968,117.271,117.0968,117.2032,17096.0
2022-12-02 15:00:00,121.16,121.3,121.1,121.28,12161.0,117.2904,117.4259,117.2323,117.4065,12161.0
2022-12-02 15:05:00,121.25,121.37,121.19,121.35,32527.0,117.3775,117.4937,117.3194,117.4743,32527.0
2022-12-02 15:10:00,121.36,121.39,121.27,121.38,5739.0,117.484,117.513,117.3968,117.5033,5739.0
2022-12-02 15:15:00,121.39,121.48,121.33,121.42,8721.0,117.513,117.6001,117.4549,117.5421,8721.0
2022-12-02 15:20:00,121.41,121.41,121.21,121.22,12224.0,117.5324,117.5324,117.3388,117.3484,12224.0
2022-12-02 15:25:00,121.23,121.25,121.09,121.11,7461.0,117.3581,117.3775,117.2226,117.242,7461.0
2022-12-02 15:30:00,121.15,121.2,121.0,121.0,10534.0,117.2807,117.3291,117.1355,117.1355,10534.0
2022-12-02 15:35:00,121.0,121.02,120.89,120.99,31803.0,117.1355,117.1548,117.029,117.1258,31803.0
2022-12-02 15:40:00,121.01,121.04,120.96,120.98,4550.0,117.1452,117.1742,117.0968,117.1161,4550.0
2022-12-02 15:45:00,120.98,120.98,120.83,120.87,17200.0,117.1161,117.1161,116.9709,117.0096,17200.0
2022-12-02 15:50:00,120.87,121.03,120.83,120.99,22887.0,117.0096,117.1645,116.9709,117.1258,22887.0
2022-12-02 15:55:00,120.97,121.19,120.97,121.13,23412.0,117.1064,117.3194,117.1064,117.2613,23412.0
2022-12-05 09:30:00,120.66,120.66,120.23,120.35,19077.0,116.8063,116.8063,116.3901,116.5062,19077.0
2022-12-05 09:35:00,120.39,120.5,120.39,120.45,8055.0,116.545,116.6514,116.545,116.603,8055.0
2022-12-05 09:40:00,120.38,120.38,120.27,120.27,2900.0,116.5353,116.5353,116.4288,116.4288,2900.0
2022-12-05 09:45:00,120.24,120.24,120.06,120.14,6087.0,116.3997,116.3997,116.2255,116.3029,6087.0
2022-12-05 09:50:00,120.15,120.15,120.04,120.1,8209.0,116.3126,116.3126,116.2061,116.2642,8209.0
2022-12-05 09:55:00,120.03,120.03,119.93,119.93,2315.0,116.1965,116.1965,116.0996,116.0996,2315.0
2022-12-05 10:00:00,119.9,119.9,119.47,119.83,25313.0,116.0706,116.0706,115.6543,116.0028,25313.0
2022-12-05 10:05:00,119.83,119.9,119.76,119.77,3637.0,116.0028,116.0706,115.9351,115.9448,3637.0
2022-12-05 10:10:00,119.76,120.01,119.76,120.0,1792.0,115.9351,116.1771,115.9351,116.1674,1792.0
2022-12-05 10:15:00,119.87,119.87,119.81,119.83,620.0,116.0416,116.0416,115.9835,116.0028,620.0
2022-12-05 10:20:00,119.77,119.85,119.77,119.85,4724.0,115.9448,116.0222,115.9448,116.0222,4724.0
2022-12-05 10:25:00,119.99,120.05,119.85,119.85,1063.0,116.1577,116.2158,116.0222,116.0222,1063.0
2022-12-05 10:30:00,119.9,119.98,119.8,119.98,14720.0,116.0706,116.148,115.9738,116.148,14720.0
2022-12-05 10:35:00,120.0,120.04,119.98,120.01,5373.0,116.1674,116.2061,116.148,116.1771,5373.0
2022-12-05 10:40:00,120.04,120.17,120.03,120.14,2219.0,116.2061,116.332,116.1965,116.3029,2219.0
2022-12-05 10:45:00,120.1,120.16,120.1,120.15,1436.0,116.2642,116.3223,116.2642,116.3126,1436.0
2022-12-05 10:50:00,120.15,120.15,120.02,120.02,3204.0,116.3126,116.3126,116.1868,116.1868,3204.0
2022-12-05 10:55:00,120.07,120.09,120.02,120.09,4269.0,116.2352,116.2545,116.1868,116.2545,4269.0
2022-12-05 11:00:00,120.17,120.21,120.05,120.05,1872.0,116.332,116.3707,116.2158,116.2158,1872.0
2022-12-05 11:05:00,120.12,120.12,120.06,120.09,8135.0,116.2836,116.2836,116.2255,116.2545,8135.0
2022-12-05 11:10:00,120.11,120.24,120.1,120.18,2358.0,116.2739,116.3997,116.2642,116.3417,2358.0
2022-12-05 11:15:00,120.11,120.12,119.85,119.87,2428.0,116.2739,116.2836,116.0222,116.0416,2428.0
2022-12-05 11:20:00,119.86,119.86,119.73,119.76,3088.0,116.0319,116.0319,115.906,115.9351,3088.0
2022-12-05 11:25:00,119.71,119.8,119.71,119.78,2785.0,115.8867,115.9738,115.8867,115.9544,2785.0
2022-12-05 11:30:00,119.8,119.8,119.63,119.63,9169.0,115.9738,115.9738,115.8092,115.8092,9169.0
2022-12-05 11:35:00,119.61,119.67,119.56,119.67,5337.0,115.7899,115.848,115.7415,115.848,5337.0
2022-12-05 11:40:00,119.66,119.72,119.66,119.68,4156.0,115.8383,115.8964,115.8383,115.8576,4156.0
2022-12-05 11:45:00,119.66,119.72,119.66,119.68,3706.0,115.8383,115.8964,115.8383,115.8576,3706.0
2022-12-05 11:50:00,119.68,119.74,119.62,119.63,151000.0,115.8576,115.9157,115.7995,115.8092,151000.0
2022-12-05 11:55:00,119.6,119.6,119.43,119.46,5755.0,115.7802,115.7802,115.6156,115.6447,5755.0
2022-12-05 12:00:00,119.39,119.4,119.37,119.38,2246.0,115.5769,115.5866,115.5575,115.5672,2246.0
2022-12-05 12:05:00,119.41,119.5,119.4,119.49,4043.0,115.5963,115.6834,115.5866,115.6737,4043.0
2022-12-05 12:10:00,119.49,119.53,119.43,119.53,6196.0,115.6737,115.7124,115.6156,115.7124,6196.0
2022-12-05 12:15:00,119.53,119.63,119.52,119.61,4423.0,115.7124,115.8092,115.7027,115.7899,4423.0
2022-12-05 12:20:00,119.6,119.69,119.6,119.67,6501.0,115.7802,115.8673,115.7802,115.848,6501.0
2022-12-05 12:25:00,119.67,119.69,119.59,119.59,1952.0,115.848,115.8673,115.7705,115.7705,1952.0
2022-12-05 12:30:00,119.58,119.61,119.39,119.39,2457.0,115.7608,115.7899,115.5769,115.5769,2457.0
2022-12-05 12:35:00,119.38,119.46,119.38,119.42,4438.0,115.5672,115.6447,115.5672,115.6059,4438.0
2022-12-05 12:40:00,119.42,119.42,119.33,119.34,4219.0,115.6059,115.6059,115.5188,115.5285,4219.0
2022-12-05 12:45:00,119.38,119.44,119.38,119.43,6106.0,115.5672,115.6253,115.5672,115.6156,6106.0
2022-12-05 12:50:00,119.42,119.42,119.28,119.31,50340.0,115.6059,115.6059,115.4704,115.4994,50340.0
2022-12-05 12:55:00,119.31,119.37,119.27,119.29,22444.0,115.4994,115.5575,115.4607,115.4801,22444.0
2022-12-05 13:00:00,119.28,119.36,119.26,119.33,4524.0,115.4704,115.5479,115.451,115.5188,4524.0
2022-12-05 13:05:00,119.34,119.38,119.33,119.37,5864.0,115.5285,115.5672,115.5188,115.5575,5864.0
2022-12-05 13:10:00,119.4,119.47,119.37,119.46,857.0,115.5866,115.6543,115.5575,115.6447,857.0
2022-12-05 13:15:00,119.47,119.47,119.45,119.46,4354.0,115.6543,115.6543,115.635,115.6447,4354.0
2022-12-05 13:20:00,119.44,119.44,119.3,119.3,7452.0,115.6253,115.6253,115.4898,115.4898,7452.0
2022-12-05 13:25:00,119.29,119.33,119.21,119.3,6562.0,115.4801,115.5188,115.4026,115.4898,6562.0
2022-12-05 13:30:00,119.33,119.42,119.32,119.39,10547.0,115.5188,115.6059,115.5091,115.5769,10547.0
2022-12-05 13:35:00,119.4,119.46,119.36,119.45,2265.0,115.5866,115.6447,115.5479,115.635,2265.0
2022-12-05 13:40:00,119.46,119.48,119.27,119.33,5033.0,115.6447,115.664,115.4607,115.5188,5033.0
2022-12-05 13:45:00,119.33,119.33,119.28,119.29,4474.0,115.5188,115.5188,115.4704,115.4801,4474.0
2022-12-05 13:50:00,119.28,119.28,119.14,119.22,10978.0,115.4704,115.4704,115.3349,115.4123,10978.0
2022-12-05 13:55:00,119.17,119.17,118.95,118.97,19343.0,115.3639,115.3639,115.1509,115.1703,19343.0
2022-12-05 14:00:00,118.96,118.97,118.88,118.92,32316.0,115.1606,115.1703,115.0832,115.1219,32316.0
2022-12-05 14:05:00,118.93,118.98,118.93,118.98,8810.0,115.1316,115.18,115.1316,115.18,8810.0
2022-12-05 14:10:00,118.98,119.12,118.98,119.12,7414.0,115.18,115.3155,115.18,115.3155,7414.0
2022-12-05 14:15:00,119.12,119.12,119.03,119.03,10966.0,115.3155,115.3155,115.2284,115.2284,10966.0
2022-12-05 14:20:00,119.04,119.05,118.88,118.89,12395.0,115.2381,115.2478,115.0832,115.0929,12395.0
2022-12-05 14:25:00,118.9,118.98,118.84,118.88,7987.0,115.1025,115.18,115.0445,115.0832,7987.0
2022-12-05 14:30:00,118.86,118.86,118.77,118.79,8014.0,115.0638,115.0638,114.9767,114.9961,8014.0
2022-12-05 14:35:00,118.78,118.87,118.78,118.84,4179.0,114.9864,115.0735,114.9864,115.0445,4179.0
2022-12-05 14:40:00,118.78,118.8,118.69,118.78,9751.0,114.9864,115.0057,114.8992,114.9864,9751.0
2022-12-05 14:45:00,118.78,118.79,118.68,118.78,5193.0,114.9864,114.9961,114.8896,114.9864,5193.0
2022-12-05 14:50:00,118.83,118.88,118.82,118.86,2644.0,115.0348,115.0832,115.0251,115.0638,2644.0
2022-12-05 14:55:00,118.85,118.94,118.8,118.89,16362.0,115.0541,115.1413,115.0057,115.0929,16362.0
2022-12-05 15:00:00,118.94,118.98,118.88,118.98,3085.0,115.1413,115.18,115.0832,115.18,3085.0
2022-12-05 15:05:00,118.93,119.04,118.86,119.0,7531.0,115.1316,115.2381,115.0638,115.1993,7531.0
2022-12-05 15:10:00,118.94,119.11,118.92,119.1,4996.0,115.1413,115.3058,115.1219,115.2962,4996.0
2022-12-05 15:15:00,119.09,119.1,118.95,118.98,10922.0,115.2865,115.2962,115.1509,115.18,10922.0
2022-12-05 15:20:00,118.97,119.04,118.95,119.01,7645.0,115.1703,115.2381,115.1509,115.209,7645.0
2022-12-05 15:25:00,119.02,119.02,118.89,118.9,6445.0,115.2187,115.2187,115.0929,115.1025,6445.0
2022-12-05 15:30:00,118.92,119.07,118.89,119.04,11504.0,115.1219,115.2671,115.0929,115.2381,11504.0
2022-12-05 15:35:00,119.06,119.18,119.01,119.01,6443.0,115.2574,115.3736,115.209,115.209,6443.0
2022-12-05 15:40:00,118.97,119.02,118.89,119.02,9082.0,115.1703,115.2187,115.0929,115.2187,9082.0
2022-12-05 15:45:00,118.92,119.07,118.92,118.99,8217.0,115.1219,115.2671,115.1219,115.1897,8217.0
2022-12-05 15:50:00,118.98,119.11,118.91,119.11,10889.0,115.18,115.3058,115.1122,115.3058,10889.0
2022-12-05 15:55:00,119.12,119.22,119.09,119.14,17810.0,115.3155,115.4123,115.2865,115.3349,17810.0
2022-12-06 09:30:00,118.98,119.0,118.87,119.0,10539.0,115.18,115.1993,115.0735,115.1993,10539.0
2022-12-06 09:35:00,118.95,118.99,118.9,118.9,3338.0,115.1509,115.1897,115.1025,115.1025,3338.0
2022-12-06 09:40:00,118.9,118.9,118.57,118.58,3162.0,115.1025,115.1025,114.7831,114.7928,3162.0
2022-12-06 09:45:00,118.38,118.53,118.37,118.53,3258.0,114.5992,114.7444,114.5895,114.7444,3258.0
2022-12-06 09:50:00,118.66,118.69,118.55,118.55,2198.0,114.8702,114.8992,114.7637,114.7637,2198.0
2022-12-06 09:55:00,118.51,118.51,118.32,118.35,6687.0,114.725,114.725,114.5411,114.5701,6687.0
2022-12-06 10:00:00,118.35,118.37,118.09,118.09,800.0,114.5701,114.5895,114.3184,114.3184,800.0
2022-12-06 10:05:00,118.11,118.11,117.95,118.01,907.0,114.3378,114.3378,114.1829,114.241,907.0
2022-12-06 10:10:00,118.06,118.07,118.02,118.07,627.0,114.2894,114.2991,114.2506,114.2991,627.0
2022-12-06 10:15:00,118.09,118.1,118.01,118.1,2336.0,114.3184,114.3281,114.241,114.3281,2336.0
2022-12-06 10:20:00,118.11,118.17,118.11,118.13,1096.0,114.3378,114.3959,114.3378,114.3571,1096.0
2022-12-06 10:25:00,118.19,118.19,117.93,117.93,1518.0,114.4152,114.4152,114.1635,114.1635,1518.0
2022-12-06 10:30:00,117.95,117.99,117.91,117.92,5078.0,114.1829,114.2216,114.1442,114.1538,5078.0
2022-12-06 10:35:00,117.92,118.0,117.77,117.78,9773.0,114.1538,114.2313,114.0086,114.0183,9773.0
2022-12-06 10:40:00,117.8,117.97,117.65,117.96,3161.0,114.0377,114.2022,113.8925,114.1926,3161.0
2022-12-06 10:45:00,117.95,117.98,117.9,117.91,7516.0,114.1829,114.2119,114.1345,114.1442,7516.0
2022-12-06 10:50:00,117.93,117.95,117.86,117.86,1057.0,114.1635,114.1829,114.0958,114.0958,1057.0
2022-12-06 10:55:00,117.86,117.86,117.75,117.75,2716.0,114.0958,114.0958,113.9893,113.9893,2716.0
2022-12-06 11:00:00,117.76,117.82,117.71,117.72,1789.0,113.999,114.057,113.9505,113.9602,1789.0
2022-12-06 11:05:00,117.8,117.8,117.66,117.67,2826.0,114.0377,114.0377,113.9021,113.9118,2826.0
2022-12-06 11:10:00,117.7,117.81,117.7,117.7,664.0,113.9409,114.0474,113.9409,113.9409,664.0
2022-12-06 11:15:00,117.53,117.6,117.5,117.6,3258.0,113.7763,113.8441,113.7473,113.8441,3258.0
2022-12-06 11:20:00,117.7,117.77,117.7,117.74,3437.0,113.9409,114.0086,113.9409,113.9796,3437.0
2022-12-06 11:25:00,117.72,117.75,117.67,117.73,2860.0,113.9602,113.9893,113.9118,113.9699,2860.0
2022-12-06 11:30:00,117.73,117.85,117.7,117.82,2983.0,113.9699,114.0861,113.9409,114.057,2983.0
2022-12-06 11:35:00,117.8,117.84,117.64,117.68,8595.0,114.0377,114.0764,113.8828,113.9215,8595.0
2022-12-06 11:40:00,117.68,117.7,117.64,117.67,4213.0,113.9215,113.9409,113.8828,113.9118,4213.0
2022-12-06 11:45:00,117.74,117.81,117.72,117.77,4055.0,113.9796,114.0474,113.9602,114.0086,4055.0
2022-12-06 11:50:00,117.77,117.78,117.61,117.64,3034.0,114.0086,114.0183,113.8537,113.8828,3034.0
2022-12-06 11:55:00,117.62,117.75,117.58,117.66,6825.0,113.8634,113.9893,113.8247,113.9021,6825.0
2022-12-06 12:00:00,117.65,117.71,117.63,117.65,7007.0,113.8925,113.9505,113.8731,113.8925,7007.0
2022-12-06 12:05:00,117.66,117.77,117.65,117.65,7492.0,113.9021,114.0086,113.8925,113.8925,7492.0
2022-12-06 12:10:00,117.7,117.7,117.62,117.64,1849.0,113.9409,113.9409,113.8634,113.8828,1849.0
2022-12-06 12:15:00,117.64,117.64,117.35,117.35,27047.0,113.8828,113.8828,113.602,113.602,27047.0
2022-12-06 12:20:00,117.33,117.52,117.33,117.49,6654.0,113.5827,113.7666,113.5827,113.7376,6654.0
2022-12-06 12:25:00,117.47,117.56,117.47,117.55,3436.0,113.7182,113.8053,113.7182,113.7957,3436.0
2022-12-06 12:30:00,117.52,117.57,117.47,117.57,4543.0,113.7666,113.815,113.7182,113.815,4543.0
2022-12-06 12:35:00,117.55,117.55,117.48,117.52,2766.0,113.7957,113.7957,113.7279,113.7666,2766.0
2022-12-06 12:40:00,117.52,117.53,117.45,117.51,16167.0,113.7666,113.7763,113.6989,113.7569,16167.0
2022-12-06 12:45:00,117.5,117.5,117.43,117.46,3370.0,113.7473,113.7473,113.6795,113.7085,3370.0
2022-12-06 12:50:00,117.46,117.48,117.39,117.48,1912.0,113.7085,113.7279,113.6408,113.7279,1912.0
2022-12-06 12:55:00,117.45,117.45,117.32,117.39,2795.0,113.6989,113.6989,113.573,113.6408,2795.0
2022-12-06 13:00:00,117.39,117.44,117.33,117.36,8298.0,113.6408,113.6892,113.5827,113.6117,8298.0
2022-12-06 13:05:00,117.37,117.37,117.16,117.16,13821.0,113.6214,113.6214,113.4181,113.4181,13821.0
2022-12-06 13:10:00,117.15,117.21,117.12,117.21,12491.0,113.4084,113.4665,113.3794,113.4665,12491.0
2022-12-06 13:15:00,117.22,117.26,117.14,117.14,3268.0,113.4762,113.5149,113.3988,113.3988,3268.0
2022-12-06 13:20:00,117.16,117.18,117.08,117.08,1460.0,113.4181,113.4375,113.3407,113.3407,1460.0
2022-12-06 13:25:00,117.08,117.08,116.98,117.01,4738.0,113.3407,113.3407,113.2439,113.2729,4738.0
2022-12-06 13:30:00,116.99,117.05,116.92,116.93,2667.0,113.2535,113.3116,113.1858,113.1955,2667.0
2022-12-06 13:35:00,117.06,117.1,117.02,117.08,4273.0,113.3213,113.36,113.2826,113.3407,4273.0
2022-12-06 13:40:00,117.08,117.19,117.07,117.17,976.0,113.3407,113.4472,113.331,113.4278,976.0
2022-12-06 13:45:00,117.17,117.21,117.15,117.21,3545.0,113.4278,113.4665,113.4084,113.4665,3545.0
2022-12-06 13:50:00,117.15,117.17,117.15,117.15,957.0,113.4084,113.4278,113.4084,113.4084,957.0
2022-12-06 13:55:00,117.06,117.1,117.02,117.1,3638.0,113.3213,113.36,113.2826,113.36,3638.0
2022-12-06 14:00:00,117.09,117.12,116.97,116.99,10338.0,113.3504,113.3794,113.2342,113.2535,10338.0
2022-12-06 14:05:00,116.98,117.02,116.89,116.93,4896.0,113.2439,113.2826,113.1567,113.1955,4896.0
2022-12-06 14:10:00,116.92,116.92,116.82,116.88,6083.0,113.1858,113.1858,113.089,113.1471,6083.0
2022-12-06 14:15:00,116.84,116.98,116.81,116.9,7046.0,113.1083,113.2439,113.0793,113.1664,7046.0
2022-12-06 14:20:00,116.92,116.94,116.82,116.94,4594.0,113.1858,113.2051,113.089,113.2051,4594.0
2022-12-06 14:25:00,116.91,116.92,116.75,116.76,8809.0,113.1761,113.1858,113.0212,113.0309,8809.0
2022-12-06 14:30:00,116.75,116.79,116.65,116.67,7835.0,113.0212,113.0599,112.9244,112.9438,7835.0
2022-12-06 14:35:00,116.65,116.71,116.6,116.7,5421.0,112.9244,112.9825,112.876,112.9728,5421.0
2022-12-06 14:40:00,116.73,116.87,116.72,116.85,5316.0,113.0018,113.1374,112.9922,113.118,5316.0
2022-12-06 14:45:00,116.85,116.85,116.75,116.8,4717.0,113.118,113.118,113.0212,113.0696,4717.0
2022-12-06 14:50:00,116.76,116.9,116.75,116.89,6999.0,113.0309,113.1664,113.0212,113.1567,6999.0
2022-12-06 14:55:00,116.87,116.89,116.83,116.83,3058.0,113.1374,113.1567,113.0987,113.0987,3058.0
2022-12-06 15:00:00,116.83,117.04,116.82,116.97,5464.0,113.0987,113.3019,113.089,113.2342,5464.0
2022-12-06 15:05:00,117.0,117.02,116.89,116.9,8307.0,113.2632,113.2826,113.1567,113.1664,8307.0
2022-12-06 15:10:00,116.91,116.91,116.79,116.83,9786.0,113.1761,113.1761,113.0599,113.0987,9786.0
2022-12-06 15:15:00,116.86,116.86,116.64,116.66,16339.0,113.1277,113.1277,112.9147,112.9341,16339.0
2022-12-06 15:20:00,116.68,116.8,116.63,116.76,8376.0,112.9534,113.0696,112.905,113.0309,8376.0
2022-12-06 15:25:00,116.76,116.8,116.62,116.66,8859.0,113.0309,113.0696,112.8954,112.9341,8859.0
2022-12-06 15:30:00,116.71,116.95,116.68,116.88,14000.0,112.9825,113.2148,112.9534,113.1471,14000.0
2022-12-06 15:35:00,116.87,117.03,116.86,117.03,9900.0,113.1374,113.2923,113.1277,113.2923,9900.0
2022-12-06 15:40:00,117.05,117.26,116.96,117.22,10232.0,113.3116,113.5149,113.2245,113.4762,10232.0
2022-12-06 15:45:00,117.19,117.29,117.17,117.29,12945.0,113.4472,113.544,113.4278,113.544,12945.0
2022-12-06 15:50:00,117.26,117.33,117.18,117.28,14609.0,113.5149,113.5827,113.4375,113.5343,14609.0
2022-12-06 15:55:00,117.32,117.32,117.15,117.25,14324.0,113.573,113.573,113.4084,113.5052,14324.0
2022-12-07 09:30:00,116.9,117.33,116.82,117.31,8923.0,113.1664,113.5827,113.089,113.5633,8923.0
2022-12-07 09:35:00,117.36,117.62,117.35,117.54,3222.0,113.6117,113.8634,113.602,113.786,3222.0
2022-12-07 09:40:00,117.54,117.54,117.27,117.3,3183.0,113.786,113.786,113.5246,113.5536,3183.0
2022-12-07 09:45:00,117.18,117.19,116.92,116.94,2874.0,113.4375,113.4472,113.1858,113.2051,2874.0
2022-12-07 09:50:00,116.99,116.99,116.83,116.93,2163.0,113.2535,113.2535,113.0987,113.1955,2163.0
2022-12-07 09:55:00,116.86,117.01,116.86,116.98,2559.0,113.1277,113.2729,113.1277,113.2439,2559.0
2022-12-07 10:00:00,116.96,117.37,116.8,117.37,7995.0,113.2245,113.6214,113.0696,113.6214,7995.0
2022-12-07 10:05:00,117.34,117.5,117.34,117.4,6488.0,113.5924,113.7473,113.5924,113.6505,6488.0
2022-12-07 10:10:00,117.3,117.47,116.99,117.39,147600.0,113.5536,113.7182,113.2535,113.6408,147600.0
2022-12-07 10:15:00,117.39,117.59,117.39,117.44,2768.0,113.6408,113.8344,113.6408,113.6892,2768.0
2022-12-07 10:20:00,117.37,117.49,117.3,117.3,4820.0,113.6214,113.7376,113.5536,113.5536,4820.0
2022-12-07 10:25:00,117.35,117.71,117.32,117.7,2202.0,113.602,113.9505,113.573,113.9409,2202.0
2022-12-07 10:30:00,117.7,117.75,117.57,117.58,4427.0,113.9409,113.9893,113.815,113.8247,4427.0
2022-12-07 10:35:00,117.45,117.45,117.3,117.31,2474.0,113.6989,113.6989,113.5536,113.5633,2474.0
2022-12-07 10:40:00,117.39,117.39,117.39,117.39,300.0,113.6408,113.6408,113.6408,113.6408,300.0
2022-12-07 10:45:00,117.51,117.61,117.5,117.61,1717.0,113.7569,113.8537,113.7473,113.8537,1717.0
2022-12-07 10:50:00,117.7,117.85,117.7,117.75,2075.0,113.9409,114.0861,113.9409,113.9893,2075.0
2022-12-07 10:55:00,117.75,117.79,117.75,117.79,200.0,113.9893,114.028,113.9893,114.028,200.0
2022-12-07 11:00:00,117.82,117.85,117.78,117.79,2526.0,114.057,114.0861,114.0183,114.028,2526.0
2022-12-07 11:05:00,117.86,117.88,117.67,117.71,1304.0,114.0958,114.1151,113.9118,113.9505,1304.0
2022-12-07 11:10:00,117.63,117.65,117.45,117.47,11460.0,113.8731,113.8925,113.6989,113.7182,11460.0
2022-12-07 11:15:00,117.5,117.52,117.41,117.43,3877.0,113.7473,113.7666,113.6601,113.6795,3877.0
2022-12-07 11:20:00,117.4,117.4,117.04,117.05,5110.0,113.6505,113.6505,113.3019,113.3116,5110.0
2022-12-07 11:25:00,117.04,117.14,117.0,117.01,1241.0,113.3019,113.3988,113.2632,113.2729,1241.0
2022-12-07 11:30:00,117.01,117.04,116.92,116.97,5178.0,113.2729,113.3019,113.1858,113.2342,5178.0
2022-12-07 11:35:00,116.99,117.12,116.99,117.12,1264.0,113.2535,113.3794,113.2535,113.3794,1264.0
2022-12-07 11:40:00,117.08,117.19,117.08,117.17,3223.0,113.3407,113.4472,113.3407,113.4278,3223.0
2022-12-07 11:45:00,117.12,117.18,117.12,117.15,3458.0,113.3794,113.4375,113.3794,113.4084,3458.0
2022-12-07 11:50:00,117.14,117.2,117.06,117.07,8845.0,113.3988,113.4568,113.3213,113.331,8845.0
2022-12-07 11:55:00,117.11,117.29,117.11,117.26,3378.0,113.3697,113.544,113.3697,113.5149,3378.0
2022-12-07 12:00:00,117.21,117.27,117.13,117.14,1430.0,113.4665,113.5246,113.3891,113.3988,1430.0
2022-12-07 12:05:00,117.13,117.18,117.07,117.15,13225.0,113.3891,113.4375,113.331,113.4084,13225.0
2022-12-07 12:10:00,117.15,117.26,117.04,117.16,11188.0,113.4084,113.5149,113.3019,113.4181,11188.0
2022-12-07 12:15:00,117.22,117.27,117.2,117.2,400.0,113.4762,113.5246,113.4568,113.4568,400.0
2022-12-07 12:20:00,117.23,117.28,117.17,117.2,1796.0,113.4859,113.5343,113.4278,113.4568,1796.0
2022-12-07 12:25:00,117.2,117.24,117.11,117.13,7464.0,113.4568,113.4956,113.3697,113.3891,7464.0
2022-12-07 12:30:00,117.13,117.16,117.06,117.08,4804.0,113.3891,113.4181,113.3213,113.3407,4804.0
2022-12-07 12:35:00,117.12,117.2,117.11,117.16,2482.0,113.3794,113.4568,113.3697,113.4181,2482.0
2022-12-07 12:40:00,117.21,117.4,117.21,117.39,12593.0,113.4665,113.6505,113.4665,113.6408,12593.0
2022-12-07 12:45:00,117.36,117.45,117.33,117.42,3658.0,113.6117,113.6989,113.5827,113.6698,3658.0
2022-12-07 12:50:00,117.45,117.46,117.4,117.42,2302.0,113.6989,113.7085,113.6505,113.6698,2302.0
2022-12-07 12:55:00,117.42,117.44,117.34,117.36,6504.0,113.6698,113.6892,113.5924,113.6117,6504.0
2022-12-07 13:00:00,117.4,117.43,117.29,117.29,3643.0,113.6505,113.6795,113.544,113.544,3643.0
2022-12-07 13:05:00,117.27,117.39,117.24,117.39,2291.0,113.5246,113.6408,113.4956,113.6408,2291.0
2022-12-07 13:10:00,117.34,117.53,117.33,117.52,4834.0,113.5924,113.7763,113.5827,113.7666,4834.0
2022-12-07 13:15:00,117.48,117.58,117.48,117.57,20168.0,113.7279,113.8247,113.7279,113.815,20168.0
2022-12-07 13:20:00,117.53,117.57,117.44,117.5,14838.0,113.7763,113.815,113.6892,113.7473,14838.0
2022-12-07 13:25:00,117.44,117.47,117.39,117.44,6729.0,113.6892,113.7182,113.6408,113.6892,6729.0
2022-12-07 13:30:00,117.43,117.44,117.33,117.4,8917.0,113.6795,113.6892,113.5827,113.6505,8917.0
2022-12-07 13:35:00,117.38,117.42,117.27,117.29,2783.0,113.6311,113.6698,113.5246,113.544,2783.0
2022-12-07 13:40:00,117.29,117.37,117.29,117.35,1794.0,113.544,113.6214,113.544,113.602,1794.0
2022-12-07 13:45:00,117.34,117.37,117.31,117.37,1741.0,113.5924,113.6214,113.5633,113.6214,1741.0
2022-12-07 13:50:00,117.35,117.35,117.18,117.22,6227.0,113.602,113.602,113.4375,113.4762,6227.0
2022-12-07 13:55:00,117.21,117.21,117.07,117.1,3483.0,113.4665,113.4665,113.331,113.36,3483.0
2022-12-07 14:00:00,117.09,117.09,116.9,116.92,4959.0,113.3504,113.3504,113.1664,113.1858,4959.0
2022-12-07 14:05:00,116.95,117.03,116.95,117.03,5851.0,113.2148,113.2923,113.2148,113.2923,5851.0
2022-12-07 14:10:00,117.08,117.21,117.07,117.18,4001.0,113.3407,113.4665,113.331,113.4375,4001.0
2022-12-07 14:15:00,117.17,117.18,117.09,117.11,2681.0,113.4278,113.4375,113.3504,113.3697,2681.0
2022-12-07 14:20:00,117.1,117.12,116.95,116.99,5246.0,113.36,113.3794,113.2148,113.2535,5246.0
2022-12-07 14:25:00,117.14,117.19,117.11,117.16,7861.0,113.3988,113.4472,113.3697,113.4181,7861.0
2022-12-07 14:30:00,117.09,117.25,117.09,117.25,4575.0,113.3504,113.5052,113.3504,113.5052,4575.0
2022-12-07 14:35:00,117.24,117.3,117.24,117.29,11997.0,113.4956,113.5536,113.4956,113.544,11997.0
2022-12-07 14:40:00,117.29,117.31,117.13,117.23,5848.0,113.544,113.5633,113.3891,113.4859,5848.0
2022-12-07 14:45:00,117.2,117.23,117.16,117.19,5478.0,113.4568,113.4859,113.4181,113.4472,5478.0
2022-12-07 14:50:00,117.17,117.21,117.11,117.12,1946.0,113.4278,113.4665,113.3697,113.3794,1946.0
2022-12-07 14:55:00,117.12,117.12,117.01,117.04,3077.0,113.3794,113.3794,113.2729,113.3019,3077.0
2022-12-07 15:00:00,117.07,117.21,117.07,117.19,3180.0,113.331,113.4665,113.331,113.4472,3180.0
2022-12-07 15:05:00,117.2,117.2,116.92,116.92,2360.0,113.4568,113.4568,113.1858,113.1858,2360.0
2022-12-07 15:10:00,116.95,117.06,116.95,117.0,9504.0,113.2148,113.3213,113.2148,113.2632,9504.0
2022-12-07 15:15:00,116.99,117.08,116.9,116.93,3679.0,113.2535,113.3407,113.1664,113.1955,3679.0
2022-12-07 15:20:00,116.92,116.94,116.82,116.93,10223.0,113.1858,113.2051,113.089,113.1955,10223.0
2022-12-07 15:25:00,116.96,117.02,116.93,116.99,5015.0,113.2245,113.2826,113.1955,113.2535,5015.0
2022-12-07 15:30:00,117.01,117.17,117.01,117.06,6283.0,113.2729,113.4278,113.2729,113.3213,6283.0
2022-12-07 15:35:00,117.1,117.12,117.01,117.11,8077.0,113.36,113.3794,113.2729,113.3697,8077.0
2022-12-07 15:40:00,117.13,117.13,117.0,117.03,8263.0,113.3891,113.3891,113.2632,113.2923,8263.0
2022-12-07 15:45:00,117.01,117.09,117.0,117.05,5090.0,113.2729,113.3504,113.2632,113.3116,5090.0
2022-12-07 15:50:00,117.03,117.15,117.01,117.14,36126.0,113.2923,113.4084,113.2729,113.3988,36126.0
2022-12-07 15:55:00,117.13,117.21,117.1,117.1,10910.0,113.3891,113.4665,113.36,113.36,10910.0
2022-12-08 09:30:00,117.79,117.79,117.4,117.4,9413.0,114.028,114.028,113.6505,113.6505,9413.0
2022-12-08 09:35:00,117.43,117.55,117.4,117.55,3153.0,113.6795,113.7957,113.6505,113.7957,3153.0
2022-12-08 09:40:00,117.58,117.58,117.36,117.37,1997.0,113.8247,113.8247,113.6117,113.6214,1997.0
2022-12-08 09:45:00,117.32,117.55,117.26,117.51,4376.0,113.573,113.7957,113.5149,113.7569,4376.0
2022-12-08 09:50:00,117.58,117.83,117.58,117.79,1274.0,113.8247,114.0667,113.8247,114.028,1274.0
2022-12-08 09:55:00,117.77,118.03,117.77,118.03,2391.0,114.0086,114.2603,114.0086,114.2603,2391.0
2022-12-08 10:00:00,118.12,118.12,118.02,118.07,3819.0,114.3475,114.3475,114.2506,114.2991,3819.0
2022-12-08 10:05:00,118.1,118.25,118.1,118.25,3340.0,114.3281,114.4733,114.3281,114.4733,3340.0
2022-12-08 10:10:00,118.19,118.22,118.12,118.22,2735.0,114.4152,114.4443,114.3475,114.4443,2735.0
2022-12-08 10:15:00,118.23,118.25,118.07,118.09,7790.0,114.4539,114.4733,114.2991,114.3184,7790.0
2022-12-08 10:20:00,118.13,118.19,118.13,118.17,2947.0,114.3571,114.4152,114.3571,114.3959,2947.0
2022-12-08 10:25:00,118.29,118.38,118.29,118.35,4120.0,114.512,114.5992,114.512,114.5701,4120.0
2022-12-08 10:30:00,118.36,118.4,118.18,118.37,6258.0,114.5798,114.6185,114.4055,114.5895,6258.0
2022-12-08 10:35:00,118.34,118.46,118.32,118.36,4685.0,114.5604,114.6766,114.5411,114.5798,4685.0
2022-12-08 10:40:00,118.38,118.38,118.24,118.28,16470.0,114.5992,114.5992,114.4636,114.5023,16470.0
2022-12-08 10:45:00,118.27,118.32,118.24,118.3,1529.0,114.4927,114.5411,114.4636,114.5217,1529.0
2022-12-08 10:50:00,118.32,118.33,118.25,118.33,1790.0,114.5411,114.5507,114.4733,114.5507,1790.0
2022-12-08 10:55:00,118.34,118.35,118.24,118.29,1550.0,114.5604,114.5701,114.4636,114.512,1550.0
2022-12-08 11:00:00,118.3,118.37,118.18,118.2,2699.0,114.5217,114.5895,114.4055,114.4249,2699.0
2022-12-08 11:05:00,118.18,118.18,117.96,117.96,7068.0,114.4055,114.4055,114.1926,114.1926,7068.0
2022-12-08 11:10:00,118.06,118.08,118.05,118.08,3606.0,114.2894,114.3087,114.2797,114.3087,3606.0
2022-12-08 11:15:00,118.04,118.05,117.79,117.87,5266.0,114.27,114.2797,114.028,114.1054,5266.0
2022-12-08 11:20:00,117.87,117.93,117.82,117.87,4856.0,114.1054,114.1635,114.057,114.1054,4856.0
2022-12-08 11:25:00,117.86,118.06,117.83,118.06,22748.0,114.0958,114.2894,114.0667,114.2894,22748.0
2022-12-08 11:30:00,118.06,118.12,118.06,118.09,1629.0,114.2894,114.3475,114.2894,114.3184,1629.0
2022-12-08 11:35:00,118.09,118.15,118.0,118.14,7253.0,114.3184,114.3765,114.2313,114.3668,7253.0
2022-12-08 11:40:00,118.15,118.15,118.05,118.14,6799.0,114.3765,114.3765,114.2797,114.3668,6799.0
2022-12-08 11:45:00,118.15,118.24,118.12,118.22,6650.0,114.3765,114.4636,114.3475,114.4443,6650.0
2022-12-08 11:50:00,118.2,118.22,118.15,118.21,4004.0,114.4249,114.4443,114.3765,114.4346,4004.0
2022-12-08 11:55:00,118.22,118.23,118.17,118.17,6161.0,114.4443,114.4539,114.3959,114.3959,6161.0
2022-12-08 12:00:00,118.15,118.2,118.04,118.07,3466.0,114.3765,114.4249,114.27,114.2991,3466.0
2022-12-08 12:05:00,118.04,118.14,118.02,118.13,4437.0,114.27,114.3668,114.2506,114.3571,4437.0
2022-12-08 12:10:00,118.17,118.18,118.09,118.14,1302.0,114.3959,114.4055,114.3184,114.3668,1302.0
2022-12-08 12:15:00,118.14,118.14,118.06,118.08,5784.0,114.3668,114.3668,114.2894,114.3087,5784.0
2022-12-08 12:20:00,118.05,118.12,117.97,118.11,4082.0,114.2797,114.3475,114.2022,114.3378,4082.0
2022-12-08 12:25:00,118.11,118.11,117.99,118.03,2177.0,114.3378,114.3378,114.2216,114.2603,2177.0
2022-12-08 12:30:00,118.0,118.05,117.96,118.04,5749.0,114.2313,114.2797,114.1926,114.27,5749.0
2022-12-08 12:35:00,118.01,118.09,117.95,117.96,14751.0,114.241,114.3184,114.1829,114.1926,14751.0
2022-12-08 12:40:00,117.99,118.0,117.92,118.0,722.0,114.2216,114.2313,114.1538,114.2313,722.0
2022-12-08 12:45:00,117.94,117.96,117.87,117.95,4549.0,114.1732,114.1926,114.1054,114.1829,4549.0
2022-12-08 12:50:00,118.0,118.04,117.99,118.04,6702.0,114.2313,114.27,114.2216,114.27,6702.0
2022-12-08 12:55:00,118.03,118.06,118.01,118.06,2007.0,114.2603,114.2894,114.241,114.2894,2007.0
2022-12-08 13:00:00,118.09,118.11,118.08,118.08,2021.0,114.3184,114.3378,114.3087,114.3087,2021.0
2022-12-08 13:05:00,118.07,118.15,118.07,118.14,5400.0,114.2991,114.3765,114.2991,114.3668,5400.0
2022-12-08 13:10:00,118.09,118.09,118.03,118.04,1500.0,114.3184,114.3184,114.2603,114.27,1500.0
2022-12-08 13:15:00,118.02,118.12,117.99,118.12,6793.0,114.2506,114.3475,114.2216,114.3475,6793.0
2022-12-08 13:20:00,118.07,118.08,118.0,118.05,2785.0,114.2991,114.3087,114.2313,114.2797,2785.0
2022-12-08 13:25:00,118.07,118.22,118.07,118.22,8665.0,114.2991,114.4443,114.2991,114.4443,8665.0
2022-12-08 13:30:00,118.25,118.32,118.24,118.24,1234.0,114.4733,114.5411,114.4636,114.4636,1234.0
2022-12-08 13:35:00,118.28,118.34,118.23,118.34,1977.0,114.5023,114.5604,114.4539,114.5604,1977.0
2022-12-08 13:40:00,118.36,118.41,118.35,118.37,2027.0,114.5798,114.6282,114.5701,114.5895,2027.0
2022-12-08 13:45:00,118.39,118.41,118.35,118.38,4289.0,114.6088,114.6282,114.5701,114.5992,4289.0
2022-12-08 13:50:00,118.35,118.35,118.2,118.21,12886.0,114.5701,114.5701,114.4249,114.4346,12886.0
2022-12-08 13:55:00,118.23,118.23,118.17,118.19,2189.0,114.4539,114.4539,114.3959,114.4152,2189.0
2022-12-08 14:00:00,118.17,118.18,117.86,117.86,21031.0,114.3959,114.4055,114.0958,114.0958,21031.0
2022-12-08 14:05:00,117.85,117.86,117.63,117.86,28117.0,114.0861,114.0958,113.8731,114.0958,28117.0
2022-12-08 14:10:00,117.79,117.8,117.7,117.79,4447.0,114.028,114.0377,113.9409,114.028,4447.0
2022-12-08 14:15:00,117.82,117.93,117.77,117.87,4370.0,114.057,114.1635,114.0086,114.1054,4370.0
2022-12-08 14:20:00,117.83,117.94,117.83,117.9,6057.0,114.0667,114.1732,114.0667,114.1345,6057.0
2022-12-08 14:25:00,117.92,117.95,117.77,117.81,3558.0,114.1538,114.1829,114.0086,114.0474,3558.0
2022-12-08 14:30:00,117.75,117.77,117.67,117.75,6749.0,113.9893,114.0086,113.9118,113.9893,6749.0
2022-12-08 14:35:00,117.72,117.86,117.68,117.85,3219.0,113.9602,114.0958,113.9215,114.0861,3219.0
2022-12-08 14:40:00,117.82,117.9,117.82,117.83,17860.0,114.057,114.1345,114.057,114.0667,17860.0
2022-12-08 14:45:00,117.83,117.89,117.83,117.85,4722.0,114.0667,114.1248,114.0667,114.0861,4722.0
2022-12-08 14:50:00,117.84,117.97,117.77,117.97,5927.0,114.0764,114.2022,114.0086,114.2022,5927.0
2022-12-08 14:55:00,117.97,117.98,117.86,117.86,12094.0,114.2022,114.2119,114.0958,114.0958,12094.0
2022-12-08 15:00:00,117.87,117.87,117.76,117.83,9177.0,114.1054,114.1054,113.999,114.0667,9177.0
2022-12-08 15:05:00,117.77,117.85,117.68,117.85,8555.0,114.0086,114.0861,113.9215,114.0861,8555.0
2022-12-08 15:10:00,117.86,117.95,117.81,117.84,8399.0,114.0958,114.1829,114.0474,114.0764,8399.0
2022-12-08 15:15:00,117.8,117.96,117.8,117.96,5941.0,114.0377,114.1926,114.0377,114.1926,5941.0
2022-12-08 15:20:00,117.95,118.07,117.89,118.07,6082.0,114.1829,114.2991,114.1248,114.2991,6082.0
2022-12-08 15:25:00,118.12,118.12,118.02,118.06,3788.0,114.3475,114.3475,114.2506,114.2894,3788.0
2022-12-08 15:30:00,118.06,118.17,117.99,118.02,6272.0,114.2894,114.3959,114.2216,114.2506,6272.0
2022-12-08 15:35:00,118.01,118.03,117.96,118.01,12027.0,114.241,114.2603,114.1926,114.241,12027.0
2022-12-08 15:40:00,117.96,118.0,117.92,117.98,8560.0,114.1926,114.2313,114.1538,114.2119,8560.0
2022-12-08 15:45:00,117.97,117.97,117.76,117.8,9923.0,114.2022,114.2022,113.999,114.0377,9923.0
2022-12-08 15:50:00,117.79,117.98,117.74,117.95,36946.0,114.028,114.2119,113.9796,114.1829,36946.0
2022-12-08 15:55:00,117.96,118.12,117.96,118.12,11656.0,114.1926,114.3475,114.1926,114.3475,11656.0
2022-12-09 09:30:00,117.77,117.77,117.41,117.74,8877.0,114.0086,114.0086,113.6601,113.9796,8877.0
2022-12-09 09:35:00,117.71,117.99,117.67,117.99,3446.0,113.9505,114.2216,113.9118,114.2216,3446.0
2022-12-09 09:40:00,117.93,118.1,117.86,118.08,4407.0,114.1635,114.3281,114.0958,114.3087,4407.0
2022-12-09 09:45:00,118.14,118.15,117.95,117.98,4977.0,114.3668,114.3765,114.1829,114.2119,4977.0
2022-12-09 09:50:00,117.91,117.91,117.69,117.74,2462.0,114.1442,114.1442,113.9312,113.9796,2462.0
2022-12-09 09:55:00,117.76,117.82,117.66,117.82,3994.0,113.999,114.057,113.9021,114.057,3994.0
2022-12-09 10:00:00,117.89,118.04,117.54,118.0,12540.0,114.1248,114.27,113.786,114.2313,12540.0
2022-12-09 10:05:00,117.98,118.01,117.79,117.91,1395.0,114.2119,114.241,114.028,114.1442,1395.0
2022-12-09 10:10:00,117.82,117.83,117.67,117.83,1520.0,114.057,114.0667,113.9118,114.0667,1520.0
2022-12-09 10:15:00,117.83,117.83,117.67,117.75,5518.0,114.0667,114.0667,113.9118,113.9893,5518.0
2022-12-09 10:20:00,117.71,117.84,117.65,117.65,6409.0,113.9505,114.0764,113.8925,113.8925,6409.0
2022-12-09 10:25:00,117.72,117.81,117.64,117.81,3628.0,113.9602,114.0474,113.8828,114.0474,3628.0
2022-12-09 10:30:00,117.84,118.06,117.78,117.79,3323.0,114.0764,114.2894,114.0183,114.028,3323.0
2022-12-09 10:35:00,117.72,117.99,117.72,117.98,1033.0,113.9602,114.2216,113.9602,114.2119,1033.0
2022-12-09 10:40:00,117.98,118.0,117.8,117.88,4079.0,114.2119,114.2313,114.0377,114.1151,4079.0
2022-12-09 10:45:00,117.87,117.89,117.79,117.8,4513.0,114.1054,114.1248,114.028,114.0377,4513.0
2022-12-09 10:50:00,117.73,117.93,117.73,117.92,5581.0,113.9699,114.1635,113.9699,114.1538,5581.0
2022-12-09 10:55:00,117.95,118.19,117.94,118.19,5268.0,114.1829,114.4152,114.1732,114.4152,5268.0
2022-12-09 11:00:00,118.16,118.23,118.14,118.22,3300.0,114.3862,114.4539,114.3668,114.4443,3300.0
2022-12-09 11:05:00,118.15,118.18,118.04,118.04,1806.0,114.3765,114.4055,114.27,114.27,1806.0
2022-12-09 11:10:00,118.01,118.01,117.9,117.9,3733.0,114.241,114.241,114.1345,114.1345,3733.0
2022-12-09 11:15:00,118.02,118.04,117.95,118.04,5259.0,114.2506,114.27,114.1829,114.27,5259.0
2022-12-09 11:20:00,118.01,118.09,117.95,118.07,27715.0,114.241,114.3184,114.1829,114.2991,27715.0
2022-12-09 11:25:00,118.05,118.1,118.01,118.09,8073.0,114.2797,114.3281,114.241,114.3184,8073.0
2022-12-09 11:30:00,118.07,118.16,118.05,118.15,4209.0,114.2991,114.3862,114.2797,114.3765,4209.0
2022-12-09 11:35:00,118.1,118.17,117.97,118.03,7747.0,114.3281,114.3959,114.2022,114.2603,7747.0
2022-12-09 11:40:00,118.03,118.15,117.9,118.14,9244.0,114.2603,114.3765,114.1345,114.3668,9244.0
2022-12-09 11:45:00,118.17,118.26,118.17,118.17,9378.0,114.3959,114.483,114.3959,114.3959,9378.0
2022-12-09 11:50:00,118.24,118.29,118.21,118.21,4469.0,114.4636,114.512,114.4346,114.4346,4469.0
2022-12-09 11:55:00,118.21,118.24,118.17,118.22,2117.0,114.4346,114.4636,114.3959,114.4443,2117.0
2022-12-09 12:00:00,118.21,118.23,118.11,118.11,4113.0,114.4346,114.4539,114.3378,114.3378,4113.0
2022-12-09 12:05:00,118.08,118.13,118.06,118.13,3711.0,114.3087,114.3571,114.2894,114.3571,3711.0
2022-12-09 12:10:00,118.12,118.25,118.12,118.2,4076.0,114.3475,114.4733,114.3475,114.4249,4076.0
2022-12-09 12:15:00,118.16,118.16,118.04,118.09,1815.0,114.3862,114.3862,114.27,114.3184,1815.0
2022-12-09 12:20:00,118.06,118.06,117.96,117.98,9216.0,114.2894,114.2894,114.1926,114.2119,9216.0
2022-12-09 12:25:00,118.0,118.04,118.0,118.01,1758.0,114.2313,114.27,114.2313,114.241,1758.0
2022-12-09 12:30:00,118.02,118.1,118.02,118.1,2268.0,114.2506,114.3281,114.2506,114.3281,2268.0
2022-12-09 12:35:00,118.1,118.21,118.1,118.18,6251.0,114.3281,114.4346,114.3281,114.4055,6251.0
2022-12-09 12:40:00,118.19,118.21,118.06,118.09,2710.0,114.4152,114.4346,114.2894,114.3184,2710.0
2022-12-09 12:45:00,118.13,118.13,118.0,118.04,3563.0,114.3571,114.3571,114.2313,114.27,3563.0
2022-12-09 12:50:00,117.99,118.02,117.95,117.95,3919.0,114.2216,114.2506,114.1829,114.1829,3919.0
2022-12-09 12:55:00,117.95,118.02,117.95,118.01,2324.0,114.1829,114.2506,114.1829,114.241,2324.0
2022-12-09 13:00:00,117.99,117.99,117.84,117.9,3075.0,114.2216,114.2216,114.0764,114.1345,3075.0
2022-12-09 13:05:00,117.85,117.86,117.79,117.81,3430.0,114.0861,114.0958,114.028,114.0474,3430.0
2022-12-09 13:10:00,117.8,117.82,117.72,117.81,4205.0,114.0377,114.057,113.9602,114.0474,4205.0
2022-12-09 13:15:00,117.82,117.88,117.81,117.84,3965.0,114.057,114.1151,114.0474,114.0764,3965.0
2022-12-09 13:20:00,117.84,117.84,117.72,117.72,3156.0,114.0764,114.0764,113.9602,113.9602,3156.0
2022-12-09 13:25:00,117.69,117.81,117.68,117.8,5510.0,113.9312,114.0474,113.9215,114.0377,5510.0
2022-12-09 13:30:00,117.77,117.92,117.76,117.82,4186.0,114.0086,114.1538,113.999,114.057,4186.0
2022-12-09 13:35:00,117.82,117.89,117.82,117.88,15695.0,114.057,114.1248,114.057,114.1151,15695.0
2022-12-09 13:40:00,117.89,117.89,117.79,117.84,38595.0,114.1248,114.1248,114.028,114.0764,38595.0
2022-12-09 13:45:00,117.85,117.87,117.8,117.87,1699.0,114.0861,114.1054,114.0377,114.1054,1699.0
2022-12-09 13:50:00,117.88,117.91,117.81,117.81,4402.0,114.1151,114.1442,114.0474,114.0474,4402.0
2022-12-09 13:55:00,117.81,117.82,117.76,117.81,141580.0,114.0474,114.057,113.999,114.0474,141580.0
2022-12-09 14:00:00,117.81,117.84,117.66,117.66,5334.0,114.0474,114.0764,113.9021,113.9021,5334.0
2022-12-09 14:05:00,117.64,117.66,117.53,117.65,6740.0,113.8828,113.9021,113.7763,113.8925,6740.0
2022-12-09 14:10:00,117.64,117.74,117.56,117.73,8390.0,113.8828,113.9796,113.8053,113.9699,8390.0
2022-12-09 14:15:00,117.74,117.79,117.72,117.77,4820.0,113.9796,114.028,113.9602,114.0086,4820.0
2022-12-09 14:20:00,117.74,117.77,117.7,117.77,2913.0,113.9796,114.0086,113.9409,114.0086,2913.0
2022-12-09 14:25:00,117.77,117.82,117.75,117.78,4713.0,114.0086,114.057,113.9893,114.0183,4713.0
2022-12-09 14:30:00,117.75,117.8,117.7,117.79,6116.0,113.9893,114.0377,113.9409,114.028,6116.0
2022-12-09 14:35:00,117.81,117.82,117.79,117.8,1803.0,114.0474,114.057,114.028,114.0377,1803.0
2022-12-09 14:40:00,117.81,117.81,117.7,117.73,5723.0,114.0474,114.0474,113.9409,113.9699,5723.0
2022-12-09 14:45:00,117.72,117.8,117.72,117.78,7956.0,113.9602,114.0377,113.9602,114.0183,7956.0
2022-12-09 14:50:00,117.78,117.8,117.71,117.78,2311.0,114.0183,114.0377,113.9505,114.0183,2311.0
2022-12-09 14:55:00,117.79,117.83,117.75,117.78,1575.0,114.028,114.0667,113.9893,114.0183,1575.0
2022-12-09 15:00:00,117.78,117.83,117.74,117.83,8795.0,114.0183,114.0667,113.9796,114.0667,8795.0
2022-12-09 15:05:00,117.84,117.92,117.76,117.8,11276.0,114.0764,114.1538,113.999,114.0377,11276.0
2022-12-09 15:10:00,117.75,117.88,117.75,117.86,7696.0,113.9893,114.1151,113.9893,114.0958,7696.0
2022-12-09 15:15:00,117.88,117.9,117.8,117.81,6851.0,114.1151,114.1345,114.0377,114.0474,6851.0
2022-12-09 15:20:00,117.8,117.83,117.71,117.72,5777.0,114.0377,114.0667,113.9505,113.9602,5777.0
2022-12-09 15:25:00,117.7,117.73,117.66,117.69,4411.0,113.9409,113.9699,113.9021,113.9312,4411.0
2022-12-09 15:30:00,117.62,117.69,117.59,117.61,4816.0,113.8634,113.9312,113.8344,113.8537,4816.0
2022-12-09 15:35:00,117.62,117.62,117.38,117.39,11133.0,113.8634,113.8634,113.6311,113.6408,11133.0
2022-12-09 15:40:00,117.36,117.38,117.24,117.26,9366.0,113.6117,113.6311,113.4956,113.5149,9366.0
2022-12-09 15:45:00,117.24,117.4,117.23,117.24,5670.0,113.4956,113.6505,113.4859,113.4956,5670.0
2022-12-09 15:50:00,117.18,117.18,116.99,117.1,14189.0,113.4375,113.4375,113.2535,113.36,14189.0
2022-12-09 15:55:00,117.12,117.14,116.96,117.0,31822.0,113.3794,113.3988,113.2245,113.2632,31822.0
2022-12-12 09:30:00,117.09,117.36,117.09,117.17,66393.0,113.3504,113.6117,113.3504,113.4278,66393.0
2022-12-12 09:35:00,117.24,117.3,117.1,117.13,2664.0,113.4956,113.5536,113.36,113.3891,2664.0
2022-12-12 09:40:00,117.15,117.23,117.13,117.22,24215.0,113.4084,113.4859,113.3891,113.4762,24215.0
2022-12-12 09:45:00,117.21,117.42,117.18,117.41,6609.0,113.4665,113.6698,113.4375,113.6601,6609.0
2022-12-12 09:50:00,117.4,117.4,117.27,117.31,4372.0,113.6505,113.6505,113.5246,113.5633,4372.0
2022-12-12 09:55:00,117.31,117.43,117.3,117.43,19063.0,113.5633,113.6795,113.5536,113.6795,19063.0
2022-12-12 10:00:00,117.42,117.49,117.38,117.49,8572.0,113.6698,113.7376,113.6311,113.7376,8572.0
2022-12-12 10:05:00,117.48,117.55,117.47,117.51,2088.0,113.7279,113.7957,113.7182,113.7569,2088.0
2022-12-12 10:10:00,117.47,117.53,117.39,117.42,2576.0,113.7182,113.7763,113.6408,113.6698,2576.0
2022-12-12 10:15:00,117.41,117.42,117.28,117.32,1393.0,113.6601,113.6698,113.5343,113.573,1393.0
2022-12-12 10:20:00,117.29,117.43,117.27,117.42,12006.0,113.544,113.6795,113.5246,113.6698,12006.0
2022-12-12 10:25:00,117.42,117.51,117.41,117.5,5354.0,113.6698,113.7569,113.6601,113.7473,5354.0
2022-12-12 10:30:00,117.41,117.5,117.4,117.4,1953.0,113.6601,113.7473,113.6505,113.6505,1953.0
2022-12-12 10:35:00,117.43,117.47,117.4,117.45,2961.0,113.6795,113.7182,113.6505,113.6989,2961.0
2022-12-12 10:40:00,117.46,117.56,117.46,117.56,8490.0,113.7085,113.8053,113.7085,113.8053,8490.0
2022-12-12 10:45:00,117.57,117.57,117.46,117.46,3372.0,113.815,113.815,113.7085,113.7085,3372.0
2022-12-12 10:50:00,117.45,117.45,117.39,117.45,1787.0,113.6989,113.6989,113.6408,113.6989,1787.0
2022-12-12 10:55:00,117.45,117.51,117.45,117.47,3908.0,113.6989,113.7569,113.6989,113.7182,3908.0
2022-12-12 11:00:00,117.51,117.63,117.44,117.57,19853.0,113.7569,113.8731,113.6892,113.815,19853.0
2022-12-12 11:05:00,117.6,117.78,117.6,117.78,3875.0,113.8441,114.0183,113.8441,114.0183,3875.0
2022-12-12 11:10:00,117.77,117.77,117.67,117.71,3083.0,114.0086,114.0086,113.9118,113.9505,3083.0
2022-12-12 11:15:00,117.71,117.73,117.65,117.69,49977.0,113.9505,113.9699,113.8925,113.9312,49977.0
2022-12-12 11:20:00,117.75,117.79,117.74,117.78,1310.0,113.9893,114.028,113.9796,114.0183,1310.0
2022-12-12 11:25:00,117.76,117.78,117.74,117.74,3233.0,113.999,114.0183,113.9796,113.9796,3233.0
2022-12-12 11:30:00,117.72,117.72,117.59,117.61,1400.0,113.9602,113.9602,113.8344,113.8537,1400.0
2022-12-12 11:35:00,117.62,117.68,117.61,117.68,3274.0,113.8634,113.9215,113.8537,113.9215,3274.0
2022-12-12 11:40:00,117.65,117.67,117.62,117.62,3014.0,113.8925,113.9118,113.8634,113.8634,3014.0
2022-12-12 11:45:00,117.65,117.74,117.65,117.74,2176.0,113.8925,113.9796,113.8925,113.9796,2176.0
2022-12-12 11:50:00,117.7,117.73,117.68,117.73,2367.0,113.9409,113.9699,113.9215,113.9699,2367.0
2022-12-12 11:55:00,117.68,117.75,117.68,117.75,10381.0,113.9215,113.9893,113.9215,113.9893,10381.0
2022-12-12 12:00:00,117.76,117.89,117.72,117.84,16174.0,113.999,114.1248,113.9602,114.0764,16174.0
2022-12-12 12:05:00,117.85,117.86,117.74,117.76,8886.0,114.0861,114.0958,113.9796,113.999,8886.0
2022-12-12 12:10:00,117.74,117.77,117.71,117.71,10975.0,113.9796,114.0086,113.9505,113.9505,10975.0
2022-12-12 12:15:00,117.71,117.83,117.7,117.83,11547.0,113.9505,114.0667,113.9409,114.0667,11547.0
2022-12-12 12:20:00,117.84,117.84,117.74,117.74,7888.0,114.0764,114.0764,113.9796,113.9796,7888.0
2022-12-12 12:25:00,117.74,117.8,117.7,117.78,9076.0,113.9796,114.0377,113.9409,114.0183,9076.0
2022-12-12 12:30:00,117.76,117.8,117.74,117.79,12470.0,113.999,114.0377,113.9796,114.028,12470.0
2022-12-12 12:35:00,117.82,117.9,117.79,117.87,9602.0,114.057,114.1345,114.028,114.1054,9602.0
2022-12-12 12:40:00,117.89,117.93,117.84,117.85,7028.0,114.1248,114.1635,114.0764,114.0861,7028.0
2022-12-12 12:45:00,117.87,117.9,117.84,117.84,4339.0,114.1054,114.1345,114.0764,114.0764,4339.0
2022-12-12 12:50:00,117.84,117.89,117.82,117.89,900.0,114.0764,114.1248,114.057,114.1248,900.0
2022-12-12 12:55:00,117.9,117.94,117.89,117.91,6106.0,114.1345,114.1732,114.1248,114.1442,6106.0
2022-12-12 13:00:00,117.92,118.03,117.78,117.78,20056.0,114.1538,114.2603,114.0183,114.0183,20056.0
2022-12-12 13:05:00,117.79,117.84,117.76,117.84,29174.0,114.028,114.0764,113.999,114.0764,29174.0
2022-12-12 13:10:00,117.81,117.83,117.73,117.74,5427.0,114.0474,114.0667,113.9699,113.9796,5427.0
2022-12-12 13:15:00,117.73,117.83,117.72,117.82,18332.0,113.9699,114.0667,113.9602,114.057,18332.0
2022-12-12 13:20:00,117.82,117.84,117.78,117.79,8240.0,114.057,114.0764,114.0183,114.028,8240.0
2022-12-12 13:25:00,117.79,117.83,117.78,117.82,26110.0,114.028,114.0667,114.0183,114.057,26110.0
2022-12-12 13:30:00,117.83,117.95,117.83,117.93,11159.0,114.0667,114.1829,114.0667,114.1635,11159.0
2022-12-12 13:35:00,117.92,117.92,117.84,117.92,19049.0,114.1538,114.1538,114.0764,114.1538,19049.0
2022-12-12 13:40:00,117.92,117.94,117.92,117.93,12158.0,114.1538,114.1732,114.1538,114.1635,12158.0
2022-12-12 13:45:00,117.95,118.04,117.93,118.04,20788.0,114.1829,114.27,114.1635,114.27,20788.0
2022-12-12 13:50:00,118.05,118.07,117.98,117.99,4317.0,114.2797,114.2991,114.2119,114.2216,4317.0
2022-12-12 13:55:00,117.97,118.01,117.96,117.98,25643.0,114.2022,114.241,114.1926,114.2119,25643.0
2022-12-12 14:00:00,118.01,118.01,117.92,117.96,2899.0,114.241,114.241,114.1538,114.1926,2899.0
2022-12-12 14:05:00,117.96,117.96,117.89,117.93,5059.0,114.1926,114.1926,114.1248,114.1635,5059.0
2022-12-12 14:10:00,117.93,117.96,117.87,117.95,27455.0,114.1635,114.1926,114.1054,114.1829,27455.0
2022-12-12 14:15:00,117.95,117.96,117.89,117.89,9635.0,114.1829,114.1926,114.1248,114.1248,9635.0
2022-12-12 14:20:00,117.91,117.91,117.85,117.9,6105.0,114.1442,114.1442,114.0861,114.1345,6105.0
2022-12-12 14:25:00,117.9,118.0,117.87,117.97,11219.0,114.1345,114.2313,114.1054,114.2022,11219.0
2022-12-12 14:30:00,117.94,117.94,117.87,117.93,12509.0,114.1732,114.1732,114.1054,114.1635,12509.0
2022-12-12 14:35:00,117.93,117.98,117.91,117.97,13808.0,114.1635,114.2119,114.1442,114.2022,13808.0
2022-12-12 14:40:00,117.98,118.05,117.98,118.03,7683.0,114.2119,114.2797,114.2119,114.2603,7683.0
2022-12-12 14:45:00,118.03,118.06,118.02,118.02,5130.0,114.2603,114.2894,114.2506,114.2506,5130.0
2022-12-12 14:50:00,118.03,118.19,118.02,118.19,9863.0,114.2603,114.4152,114.2506,114.4152,9863.0
2022-12-12 14:55:00,118.19,118.33,118.19,118.29,11372.0,114.4152,114.5507,114.4152,114.512,11372.0
2022-12-12 15:00:00,118.3,118.35,117.94,118.35,201225.0,114.5217,114.5701,114.1732,114.5701,201225.0
2022-12-12 15:05:00,118.37,118.54,118.37,118.53,6042.0,114.5895,114.754,114.5895,114.7444,6042.0
2022-12-12 15:10:00,118.53,118.6,118.43,118.43,5480.0,114.7444,114.8121,114.6476,114.6476,5480.0
2022-12-12 15:15:00,118.46,118.56,118.46,118.54,4838.0,114.6766,114.7734,114.6766,114.754,4838.0
2022-12-12 15:20:00,118.53,118.72,118.5,118.7,5827.0,114.7444,114.9283,114.7153,114.9089,5827.0
2022-12-12 15:25:00,118.73,118.73,118.67,118.7,6932.0,114.938,114.938,114.8799,114.9089,6932.0
2022-12-12 15:30:00,118.72,118.83,118.71,118.82,22141.0,114.9283,115.0348,114.9186,115.0251,22141.0
2022-12-12 15:35:00,118.8,118.87,118.78,118.83,245147.0,115.0057,115.0735,114.9864,115.0348,245147.0
2022-12-12 15:40:00,118.84,118.84,118.66,118.66,8573.0,115.0445,115.0445,114.8702,114.8702,8573.0
2022-12-12 15:45:00,118.65,118.71,118.64,118.68,16178.0,114.8605,114.9186,114.8508,114.8896,16178.0
2022-12-12 15:50:00,118.68,118.75,118.63,118.72,21655.0,114.8896,114.9573,114.8412,114.9283,21655.0
2022-12-12 15:55:00,118.76,118.94,118.76,118.94,13484.0,114.967,115.1413,114.967,115.1413,13484.0
2022-12-13 09:30:00,121.69,122.16,121.67,121.69,10724.0,118.2781,118.735,118.2587,118.2781,10724.0
2022-12-13 09:35:00,121.59,121.64,121.27,121.33,9490.0,118.1809,118.2295,117.8699,117.9282,9490.0
2022-12-13 09:40:00,121.43,121.88,121.43,121.83,6750.0,118.0254,118.4628,118.0254,118.4142,6750.0
2022-12-13 09:45:00,121.87,122.05,121.69,121.75,16508.0,118.4531,118.628,118.2781,118.3365,16508.0
2022-12-13 09:50:00,121.69,122.07,121.67,122.07,5963.0,118.2781,118.6475,118.2587,118.6475,5963.0
2022-12-13 09:55:00,122.05,122.08,121.84,121.84,7602.0,118.628,118.6572,118.4239,118.4239,7602.0
2022-12-13 10:00:00,121.89,121.89,121.48,121.52,13851.0,118.4725,118.4725,118.074,118.1129,13851.0
2022-12-13 10:05:00,121.5,121.54,121.16,121.54,8131.0,118.0935,118.1323,117.763,118.1323,8131.0
2022-12-13 10:10:00,121.51,121.51,121.32,121.32,8696.0,118.1032,118.1032,117.9185,117.9185,8696.0
2022-12-13 10:15:00,121.25,121.37,121.01,121.2,7898.0,117.8505,117.9671,117.6172,117.8019,7898.0
2022-12-13 10:20:00,121.2,121.21,120.68,120.71,17735.0,117.8019,117.8116,117.2965,117.3256,17735.0
2022-12-13 10:25:00,120.48,120.72,120.44,120.65,29154.0,117.1021,117.3353,117.0632,117.2673,29154.0
2022-12-13 10:30:00,120.67,120.82,120.43,120.81,7269.0,117.2867,117.4325,117.0535,117.4228,7269.0
2022-12-13 10:35:00,120.8,120.82,120.11,120.13,8544.0,117.4131,117.4325,116.7424,116.7619,8544.0
2022-12-13 10:40:00,120.18,120.44,120.15,120.43,7833.0,116.8105,117.0632,116.7813,117.0535,7833.0
2022-12-13 10:45:00,120.46,120.58,120.21,120.21,6108.0,117.0826,117.1993,116.8396,116.8396,6108.0
2022-12-13 10:50:00,120.21,120.39,120.19,120.31,5837.0,116.8396,117.0146,116.8202,116.9368,5837.0
2022-12-13 10:55:00,120.18,120.37,120.18,120.29,5195.0,116.8105,116.9951,116.8105,116.9174,5195.0
2022-12-13 11:00:00,120.41,120.53,120.25,120.38,27544.0,117.034,117.1507,116.8785,117.0049,27544.0
2022-12-13 11:05:00,120.34,120.4,120.24,120.32,55563.0,116.966,117.0243,116.8688,116.9465,55563.0
2022-12-13 11:10:00,120.3,120.62,120.3,120.61,6763.0,116.9271,117.2381,116.9271,117.2284,6763.0
2022-12-13 11:15:00,120.59,120.6,120.49,120.49,5173.0,117.209,117.2187,117.1118,117.1118,5173.0
2022-12-13 11:20:00,120.48,120.51,120.32,120.39,6860.0,117.1021,117.1312,116.9465,117.0146,6860.0
2022-12-13 11:25:00,120.28,120.43,120.26,120.4,6584.0,116.9077,117.0535,116.8882,117.0243,6584.0
2022-12-13 11:30:00,120.47,120.79,120.45,120.72,19221.0,117.0923,117.4034,117.0729,117.3353,19221.0
2022-12-13 11:35:00,120.73,120.77,120.52,120.55,4106.0,117.3451,117.3839,117.1409,117.1701,4106.0
2022-12-13 11:40:00,120.59,120.59,120.41,120.52,8695.0,117.209,117.209,117.034,117.1409,8695.0
2022-12-13 11:45:00,120.45,120.47,119.8,119.89,16506.0,117.0729,117.0923,116.4411,116.5286,16506.0
2022-12-13 11:50:00,119.84,119.94,119.63,119.79,5121.0,116.48,116.5772,116.2759,116.4314,5121.0
2022-12-13 11:55:00,119.65,119.9,119.64,119.9,4532.0,116.2953,116.5383,116.2856,116.5383,4532.0
2022-12-13 12:00:00,119.91,120.0,119.84,119.92,4811.0,116.548,116.6355,116.48,116.5578,4811.0
2022-12-13 12:05:00,119.91,120.07,119.9,119.9,4041.0,116.548,116.7036,116.5383,116.5383,4041.0
2022-12-13 12:10:00,119.83,119.83,119.45,119.55,21751.0,116.4703,116.4703,116.1009,116.1981,21751.0
2022-12-13 12:15:00,119.5,119.5,119.02,119.07,13233.0,116.1495,116.1495,115.683,115.7316,13233.0
2022-12-13 12:20:00,119.06,119.32,119.06,119.21,4995.0,115.7219,115.9746,115.7219,115.8677,4995.0
2022-12-13 12:25:00,119.22,119.3,119.13,119.14,16285.0,115.8774,115.9551,115.7899,115.7996,16285.0
2022-12-13 12:30:00,119.08,119.15,118.87,119.01,42601.0,115.7413,115.8093,115.5372,115.6733,42601.0
2022-12-13 12:35:00,119.0,119.23,118.96,119.23,17590.0,115.6636,115.8871,115.6247,115.8871,17590.0
2022-12-13 12:40:00,119.21,119.25,118.96,119.1,9934.0,115.8677,115.9065,115.6247,115.7608,9934.0
2022-12-13 12:45:00,119.21,119.23,118.68,118.75,31878.0,115.8677,115.8871,115.3525,115.4206,31878.0
2022-12-13 12:50:00,118.78,118.91,118.7,118.85,20116.0,115.4497,115.5761,115.372,115.5178,20116.0
2022-12-13 12:55:00,118.95,119.0,118.87,118.94,9301.0,115.615,115.6636,115.5372,115.6052,9301.0
2022-12-13 13:00:00,118.94,119.1,118.89,119.03,20214.0,115.6052,115.7608,115.5566,115.6927,20214.0
2022-12-13 13:05:00,119.07,119.12,118.9,118.95,96389.0,115.7316,115.7802,115.5664,115.615,96389.0
2022-12-13 13:10:00,118.97,119.18,118.97,119.18,7403.0,115.6344,115.8385,115.6344,115.8385,7403.0
2022-12-13 13:15:00,119.17,119.47,119.13,119.47,18017.0,115.8288,116.1204,115.7899,116.1204,18017.0
2022-12-13 13:20:00,119.46,119.57,119.35,119.56,29601.0,116.1107,116.2176,116.0037,116.2079,29601.0
2022-12-13 13:25:00,119.54,119.54,119.45,119.52,5413.0,116.1884,116.1884,116.1009,116.169,5413.0
2022-12-13 13:30:00,119.57,119.68,119.44,119.44,5244.0,116.2176,116.3245,116.0912,116.0912,5244.0
2022-12-13 13:35:00,119.46,119.52,119.38,119.49,7330.0,116.1107,116.169,116.0329,116.1398,7330.0
2022-12-13 13:40:00,119.42,119.54,119.32,119.54,11082.0,116.0718,116.1884,115.9746,116.1884,11082.0
2022-12-13 13:45:00,119.56,119.56,119.28,119.34,8978.0,116.2079,116.2079,115.9357,115.994,8978.0
2022-12-13 13:50:00,119.31,119.42,119.11,119.11,5425.0,115.9649,116.0718,115.7705,115.7705,5425.0
2022-12-13 13:55:00,119.13,119.42,119.13,119.4,7756.0,115.7899,116.0718,115.7899,116.0523,7756.0
2022-12-13 14:00:00,119.4,119.55,119.34,119.48,11050.0,116.0523,116.1981,115.994,116.1301,11050.0
2022-12-13 14:05:00,119.54,119.55,119.29,119.32,12690.0,116.1884,116.1981,115.9454,115.9746,12690.0
2022-12-13 14:10:00,119.3,119.44,119.28,119.38,7270.0,115.9551,116.0912,115.9357,116.0329,7270.0
2022-12-13 14:15:00,119.4,119.42,119.27,119.29,9213.0,116.0523,116.0718,115.926,115.9454,9213.0
2022-12-13 14:20:00,119.3,119.34,119.2,119.33,6596.0,115.9551,115.994,115.8579,115.9843,6596.0
2022-12-13 14:25:00,119.32,119.45,119.32,119.44,17057.0,115.9746,116.1009,115.9746,116.0912,17057.0
2022-12-13 14:30:00,119.45,119.49,119.33,119.45,8914.0,116.1009,116.1398,115.9843,116.1009,8914.0
2022-12-13 14:35:00,119.44,119.62,119.43,119.62,6735.0,116.0912,116.2662,116.0815,116.2662,6735.0
2022-12-13 14:40:00,119.61,119.91,119.59,119.88,5379.0,116.2565,116.548,116.237,116.5189,5379.0
2022-12-13 14:45:00,119.9,119.9,119.78,119.79,6571.0,116.5383,116.5383,116.4217,116.4314,6571.0
2022-12-13 14:50:00,119.74,119.74,119.37,119.39,9568.0,116.3828,116.3828,116.0232,116.0426,9568.0
2022-12-13 14:55:00,119.43,119.45,119.32,119.45,11417.0,116.0815,116.1009,115.9746,116.1009,11417.0
2022-12-13 15:00:00,119.41,119.41,118.95,118.98,25055.0,116.0621,116.0621,115.615,115.6441,25055.0
2022-12-13 15:05:00,119.06,119.15,118.93,119.14,14644.0,115.7219,115.8093,115.5955,115.7996,14644.0
2022-12-13 15:10:00,119.13,119.14,119.01,119.08,15268.0,115.7899,115.7996,115.6733,115.7413,15268.0
2022-12-13 15:15:00,119.02,119.41,119.02,119.34,16169.0,115.683,116.0621,115.683,115.994,16169.0
2022-12-13 15:20:00,119.31,119.46,119.26,119.46,6874.0,115.9649,116.1107,115.9163,116.1107,6874.0
2022-12-13 15:25:00,119.46,119.53,119.34,119.5,16053.0,116.1107,116.1787,115.994,116.1495,16053.0
2022-12-13 15:30:00,119.52,119.8,119.52,119.75,15717.0,116.169,116.4411,116.169,116.3925,15717.0
2022-12-13 15:35:00,119.73,119.76,119.38,119.43,15426.0,116.3731,116.4022,116.0329,116.0815,15426.0
2022-12-13 15:40:00,119.39,119.61,119.36,119.61,19018.0,116.0426,116.2565,116.0135,116.2565,19018.0
2022-12-13 15:45:00,119.6,119.77,119.56,119.56,14612.0,116.2467,116.412,116.2079,116.2079,14612.0
2022-12-13 15:50:00,119.56,119.89,119.56,119.83,18258.0,116.2079,116.5286,116.2079,116.4703,18258.0
2022-12-13 15:55:00,119.81,119.81,119.45,119.52,38064.0,116.4508,116.4508,116.1009,116.169,38064.0
2022-12-14 09:30:00,119.4,119.77,119.39,119.76,15720.0,116.0523,116.412,116.0426,116.4022,15720.0
2022-12-14 09:35:00,119.82,119.91,119.77,119.84,925.0,116.4606,116.548,116.412,116.48,925.0
2022-12-14 09:40:00,119.87,119.87,119.77,119.78,5519.0,116.5092,116.5092,116.412,116.4217,5519.0
2022-12-14 09:45:00,119.83,119.92,119.76,119.92,3522.0,116.4703,116.5578,116.4022,116.5578,3522.0
2022-12-14 09:50:00,119.97,120.16,119.97,120.14,3195.0,116.6064,116.791,116.6064,116.7716,3195.0
2022-12-14 09:55:00,120.15,120.2,120.1,120.2,1954.0,116.7813,116.8299,116.7327,116.8299,1954.0
2022-12-14 10:00:00,120.18,120.26,120.13,120.26,3341.0,116.8105,116.8882,116.7619,116.8882,3341.0
2022-12-14 10:05:00,120.23,120.36,120.23,120.28,4779.0,116.8591,116.9854,116.8591,116.9077,4779.0
2022-12-14 10:10:00,120.28,120.35,120.28,120.32,2441.0,116.9077,116.9757,116.9077,116.9465,2441.0
2022-12-14 10:15:00,120.3,120.37,120.3,120.37,2077.0,116.9271,116.9951,116.9271,116.9951,2077.0
2022-12-14 10:20:00,120.35,120.35,120.24,120.25,3246.0,116.9757,116.9757,116.8688,116.8785,3246.0
2022-12-14 10:25:00,120.27,120.33,120.26,120.26,3290.0,116.8979,116.9563,116.8882,116.8882,3290.0
2022-12-14 10:30:00,120.25,120.25,120.16,120.21,2091.0,116.8785,116.8785,116.791,116.8396,2091.0
2022-12-14 10:35:00,120.26,120.27,120.15,120.16,7215.0,116.8882,116.8979,116.7813,116.791,7215.0
2022-12-14 10:40:00,120.24,120.32,120.24,120.32,464.0,116.8688,116.9465,116.8688,116.9465,464.0
2022-12-14 10:45:00,120.43,120.43,120.37,120.39,2877.0,117.0535,117.0535,116.9951,117.0146,2877.0
2022-12-14 10:50:00,120.4,120.4,120.33,120.37,7820.0,117.0243,117.0243,116.9563,116.9951,7820.0
2022-12-14 10:55:00,120.37,120.4,120.34,120.36,2741.0,116.9951,117.0243,116.966,116.9854,2741.0
2022-12-14 11:00:00,120.42,120.6,120.42,120.55,3829.0,117.0437,117.2187,117.0437,117.1701,3829.0
2022-12-14 11:05:00,120.44,120.44,120.37,120.38,5445.0,117.0632,117.0632,116.9951,117.0049,5445.0
2022-12-14 11:10:00,120.38,120.47,120.38,120.47,2550.0,117.0049,117.0923,117.0049,117.0923,2550.0
2022-12-14 11:15:00,120.46,120.46,120.38,120.42,3134.0,117.0826,117.0826,117.0049,117.0437,3134.0
2022-12-14 11:20:00,120.46,120.49,120.38,120.46,10605.0,117.0826,117.1118,117.0049,117.0826,10605.0
2022-12-14 11:25:00,120.47,120.59,120.43,120.59,4375.0,117.0923,117.209,117.0535,117.209,4375.0
2022-12-14 11:30:00,120.57,120.57,120.53,120.54,1833.0,117.1895,117.1895,117.1507,117.1604,1833.0
2022-12-14 11:35:00,120.49,120.57,120.48,120.56,3257.0,117.1118,117.1895,117.1021,117.1798,3257.0
2022-12-14 11:40:00,120.58,120.6,120.55,120.55,2187.0,117.1993,117.2187,117.1701,117.1701,2187.0
2022-12-14 11:45:00,120.55,120.55,120.42,120.43,3920.0,117.1701,117.1701,117.0437,117.0535,3920.0
2022-12-14 11:50:00,120.43,120.46,120.31,120.35,1585.0,117.0535,117.0826,116.9368,116.9757,1585.0
2022-12-14 11:55:00,120.34,120.37,120.3,120.33,3504.0,116.966,116.9951,116.9271,116.9563,3504.0
2022-12-14 12:00:00,120.3,120.32,120.27,120.3,1386.0,116.9271,116.9465,116.8979,116.9271,1386.0
2022-12-14 12:05:00,120.35,120.36,120.32,120.35,1928.0,116.9757,116.9854,116.9465,116.9757,1928.0
2022-12-14 12:10:00,120.36,120.36,120.23,120.27,21007.0,116.9854,116.9854,116.8591,116.8979,21007.0
2022-12-14 12:15:00,120.29,120.29,120.24,120.29,2213.0,116.9174,116.9174,116.8688,116.9174,2213.0
2022-12-14 12:20:00,120.29,120.29,120.28,120.29,1647.0,116.9174,116.9174,116.9077,116.9174,1647.0
2022-12-14 12:25:00,120.32,120.32,120.15,120.22,1097.0,116.9465,116.9465,116.7813,116.8493,1097.0
2022-12-14 12:30:00,120.2,120.24,120.19,120.2,2236.0,116.8299,116.8688,116.8202,116.8299,2236.0
2022-12-14 12:35:00,120.2,120.27,120.15,120.27,2100.0,116.8299,116.8979,116.7813,116.8979,2100.0
2022-12-14 12:40:00,120.25,120.3,120.24,120.28,2299.0,116.8785,116.9271,116.8688,116.9077,2299.0
2022-12-14 12:45:00,120.27,120.27,120.24,120.24,781.0,116.8979,116.8979,116.8688,116.8688,781.0
2022-12-14 12:50:00,120.23,120.23,120.15,120.15,7482.0,116.8591,116.8591,116.7813,116.7813,7482.0
2022-12-14 12:55:00,120.16,120.21,120.14,120.15,868.0,116.791,116.8396,116.7716,116.7813,868.0
2022-12-14 13:00:00,120.14,120.26,120.12,120.26,66887.0,116.7716,116.8882,116.7522,116.8882,66887.0
2022-12-14 13:05:00,120.31,120.35,120.3,120.34,2893.0,116.9368,116.9757,116.9271,116.966,2893.0
2022-12-14 13:10:00,120.38,120.38,120.34,120.34,2077.0,117.0049,117.0049,116.966,116.966,2077.0
2022-12-14 13:15:00,120.27,120.31,120.22,120.22,2949.0,116.8979,116.9368,116.8493,116.8493,2949.0
2022-12-14 13:20:00,120.21,120.3,120.21,120.29,3118.0,116.8396,116.9271,116.8396,116.9174,3118.0
2022-12-14 13:25:00,120.27,120.31,120.24,120.3,1657.0,116.8979,116.9368,116.8688,116.9271,1657.0
2022-12-14 13:30:00,120.31,120.43,120.31,120.4,2213.0,116.9368,117.0535,116.9368,117.0243,2213.0
2022-12-14 13:35:00,120.43,120.64,120.42,120.64,7664.0,117.0535,117.2576,117.0437,117.2576,7664.0
2022-12-14 13:40:00,120.62,120.64,120.55,120.55,2495.0,117.2381,117.2576,117.1701,117.1701,2495.0
2022-12-14 13:45:00,120.61,120.61,120.49,120.49,6120.0,117.2284,117.2284,117.1118,117.1118,6120.0
2022-12-14 13:50:00,120.5,120.53,120.43,120.53,5338.0,117.1215,117.1507,117.0535,117.1507,5338.0
2022-12-14 13:55:00,120.58,120.66,120.49,120.5,6280.0,117.1993,117.277,117.1118,117.1215,6280.0
2022-12-14 14:00:00,120.45,120.45,119.0,119.38,38769.0,117.0729,117.0729,115.6636,116.0329,38769.0
2022-12-14 14:05:00,119.24,119.4,118.68,118.77,10116.0,115.8968,116.0523,115.3525,115.44,10116.0
2022-12-14 14:10:00,118.84,119.32,118.71,119.17,31001.0,115.508,115.9746,115.3817,115.8288,31001.0
2022-12-14 14:15:00,119.11,119.29,118.99,119.23,14599.0,115.7705,115.9454,115.6538,115.8871,14599.0
2022-12-14 14:20:00,119.15,119.25,119.04,119.06,3473.0,115.8093,115.9065,115.7024,115.7219,3473.0
2022-12-14 14:25:00,119.06,119.32,119.05,119.11,47273.0,115.7219,115.9746,115.7122,115.7705,47273.0
2022-12-14 14:30:00,118.98,119.19,117.94,118.03,17874.0,115.6441,115.8482,114.6333,114.7208,17874.0
2022-12-14 14:35:00,118.1,118.55,117.99,118.48,19758.0,114.7888,115.2262,114.6819,115.1581,19758.0
2022-12-14 14:40:00,118.46,119.17,118.27,118.88,36034.0,115.1387,115.8288,114.954,115.5469,36034.0
2022-12-14 14:45:00,118.86,118.9,118.22,118.69,14791.0,115.5275,115.5664,114.9054,115.3622,14791.0
2022-12-14 14:50:00,118.7,118.81,118.29,118.68,14501.0,115.372,115.4789,114.9735,115.3525,14501.0
2022-12-14 14:55:00,118.7,118.88,118.64,118.75,9879.0,115.372,115.5469,115.3136,115.4206,9879.0
2022-12-14 15:00:00,118.76,119.44,118.64,119.42,8869.0,115.4303,116.0912,115.3136,116.0718,8869.0
2022-12-14 15:05:00,119.34,119.37,119.12,119.3,8741.0,115.994,116.0232,115.7802,115.9551,8741.0
2022-12-14 15:10:00,119.3,120.19,119.29,119.88,32162.0,115.9551,116.8202,115.9454,116.5189,32162.0
2022-12-14 15:15:00,119.9,119.9,119.28,119.49,14601.0,116.5383,116.5383,115.9357,116.1398,14601.0
2022-12-14 15:20:00,119.58,119.62,119.41,119.45,11690.0,116.2273,116.2662,116.0621,116.1009,11690.0
2022-12-14 15:25:00,119.48,119.48,118.74,118.74,6198.0,116.1301,116.1301,115.4108,115.4108,6198.0
2022-12-14 15:30:00,118.65,118.79,118.45,118.58,26580.0,115.3234,115.4594,115.129,115.2553,26580.0
2022-12-14 15:35:00,118.61,118.84,118.49,118.7,13606.0,115.2845,115.508,115.1679,115.372,13606.0
2022-12-14 15:40:00,118.71,119.02,118.68,119.01,8935.0,115.3817,115.683,115.3525,115.6733,8935.0
2022-12-14 15:45:00,119.01,119.06,118.78,118.94,7133.0,115.6733,115.7219,115.4497,115.6052,7133.0
2022-12-14 15:50:00,118.99,119.34,118.93,119.25,13464.0,115.6538,115.994,115.5955,115.9065,13464.0
2022-12-14 15:55:00,119.1,119.13,118.99,119.01,17021.0,115.7608,115.7899,115.6538,115.6733,17021.0
2022-12-15 09:30:00,117.45,117.62,116.97,116.97,15611.0,114.157,114.3222,113.6905,113.6905,15611.0
2022-12-15 09:35:00,117.0,117.16,116.9,117.16,17975.0,113.7196,113.8751,113.6224,113.8751,17975.0
2022-12-15 09:40:00,117.14,117.14,116.93,117.04,17513.0,113.8557,113.8557,113.6516,113.7585,17513.0
2022-12-15 09:45:00,117.12,117.12,116.78,116.79,4000.0,113.8363,113.8363,113.5058,113.5155,4000.0
2022-12-15 09:50:00,116.82,116.89,116.62,116.63,5831.0,113.5447,113.6127,113.3503,113.36,5831.0
2022-12-15 09:55:00,116.63,116.68,116.24,116.32,5233.0,113.36,113.4086,112.9809,113.0587,5233.0
2022-12-15 10:00:00,116.33,116.33,116.0,116.0,8437.0,113.0684,113.0684,112.7477,112.7477,8437.0
2022-12-15 10:05:00,115.98,116.19,115.98,116.16,4834.0,112.7282,112.9323,112.7282,112.9032,4834.0
2022-12-15 10:10:00,116.15,116.25,116.15,116.23,2202.0,112.8935,112.9907,112.8935,112.9712,2202.0
2022-12-15 10:15:00,116.1,116.42,116.1,116.42,4251.0,112.8449,113.1559,112.8449,113.1559,4251.0
2022-12-15 10:20:00,116.39,116.4,116.22,116.28,8097.0,113.1267,113.1365,112.9615,113.0198,8097.0
2022-12-15 10:25:00,116.28,116.29,116.21,116.25,5058.0,113.0198,113.0295,112.9518,112.9907,5058.0
2022-12-15 10:30:00,116.16,116.32,116.05,116.31,6192.0,112.9032,113.0587,112.7963,113.049,6192.0
2022-12-15 10:35:00,116.32,116.49,116.28,116.49,14276.0,113.0587,113.2239,113.0198,113.2239,14276.0
2022-12-15 10:40:00,116.43,116.48,116.4,116.45,2854.0,113.1656,113.2142,113.1365,113.1851,2854.0
2022-12-15 10:45:00,116.43,116.46,116.24,116.25,4148.0,113.1656,113.1948,112.9809,112.9907,4148.0
2022-12-15 10:50:00,116.21,116.26,116.12,116.12,3018.0,112.9518,113.0004,112.8643,112.8643,3018.0
2022-12-15 10:55:00,116.13,116.13,115.93,116.0,5396.0,112.874,112.874,112.6796,112.7477,5396.0
2022-12-15 11:00:00,116.09,116.12,116.09,116.11,1149.0,112.8351,112.8643,112.8351,112.8546,1149.0
2022-12-15 11:05:00,116.02,116.04,115.9,115.91,4116.0,112.7671,112.7865,112.6505,112.6602,4116.0
2022-12-15 11:10:00,115.94,115.94,115.7,115.74,5968.0,112.6893,112.6893,112.4561,112.495,5968.0
2022-12-15 11:15:00,115.64,115.87,115.57,115.86,10048.0,112.3978,112.6213,112.3297,112.6116,10048.0
2022-12-15 11:20:00,115.85,115.92,115.78,115.78,1706.0,112.6019,112.6699,112.5338,112.5338,1706.0
2022-12-15 11:25:00,115.82,115.84,115.74,115.81,6337.0,112.5727,112.5922,112.495,112.563,6337.0
2022-12-15 11:30:00,115.83,115.83,115.72,115.79,3986.0,112.5824,112.5824,112.4755,112.5436,3986.0
2022-12-15 11:35:00,115.84,115.91,115.77,115.8,16598.0,112.5922,112.6602,112.5241,112.5533,16598.0
2022-12-15 11:40:00,115.84,115.84,115.65,115.7,4950.0,112.5922,112.5922,112.4075,112.4561,4950.0
2022-12-15 11:45:00,115.78,115.78,115.59,115.59,3871.0,112.5338,112.5338,112.3492,112.3492,3871.0
2022-12-15 11:50:00,115.58,115.75,115.53,115.74,18512.0,112.3394,112.5047,112.2908,112.495,18512.0
2022-12-15 11:55:00,115.77,115.77,115.71,115.73,2569.0,112.5241,112.5241,112.4658,112.4852,2569.0
2022-12-15 12:00:00,115.79,115.86,115.79,115.8,2601.0,112.5436,112.6116,112.5436,112.5533,2601.0
2022-12-15 12:05:00,115.84,115.87,115.78,115.82,9659.0,112.5922,112.6213,112.5338,112.5727,9659.0
2022-12-15 12:10:00,115.84,115.85,115.69,115.85,2410.0,112.5922,112.6019,112.4464,112.6019,2410.0
2022-12-15 12:15:00,115.86,115.95,115.83,115.95,3195.0,112.6116,112.6991,112.5824,112.6991,3195.0
2022-12-15 12:20:00,115.92,115.92,115.7,115.71,4768.0,112.6699,112.6699,112.4561,112.4658,4768.0
2022-12-15 12:25:00,115.75,115.84,115.75,115.83,2744.0,112.5047,112.5922,112.5047,112.5824,2744.0
2022-12-15 12:30:00,115.85,116.04,115.85,116.0,6876.0,112.6019,112.7865,112.6019,112.7477,6876.0
2022-12-15 12:35:00,116.03,116.03,115.84,115.85,1437.0,112.7768,112.7768,112.5922,112.6019,1437.0
2022-12-15 12:40:00,115.84,115.87,115.74,115.74,3146.0,112.5922,112.6213,112.495,112.495,3146.0
2022-12-15 12:45:00,115.76,115.76,115.67,115.74,6153.0,112.5144,112.5144,112.4269,112.495,6153.0
2022-12-15 12:50:00,115.77,115.79,115.73,115.75,2962.0,112.5241,112.5436,112.4852,112.5047,2962.0
2022-12-15 12:55:00,115.72,115.72,115.55,115.61,9792.0,112.4755,112.4755,112.3103,112.3686,9792.0
2022-12-15 13:00:00,115.62,115.64,115.53,115.57,5893.0,112.3783,112.3978,112.2908,112.3297,5893.0
2022-12-15 13:05:00,115.56,115.56,115.35,115.39,4895.0,112.32,112.32,112.1159,112.1548,4895.0
2022-12-15 13:10:00,115.43,115.49,115.41,115.45,4865.0,112.1936,112.252,112.1742,112.2131,4865.0
2022-12-15 13:15:00,115.46,115.51,115.43,115.43,3822.0,112.2228,112.2714,112.1936,112.1936,3822.0
2022-12-15 13:20:00,115.4,115.46,115.37,115.39,1936.0,112.1645,112.2228,112.1353,112.1548,1936.0
2022-12-15 13:25:00,115.39,115.48,115.38,115.47,2915.0,112.1548,112.2422,112.1451,112.2325,2915.0
2022-12-15 13:30:00,115.47,115.47,115.36,115.44,6508.0,112.2325,112.2325,112.1256,112.2034,6508.0
2022-12-15 13:35:00,115.41,115.54,115.41,115.54,3553.0,112.1742,112.3006,112.1742,112.3006,3553.0
2022-12-15 13:40:00,115.53,115.56,115.4,115.41,9665.0,112.2908,112.32,112.1645,112.1742,9665.0
2022-12-15 13:45:00,115.45,115.47,115.4,115.4,7523.0,112.2131,112.2325,112.1645,112.1645,7523.0
2022-12-15 13:50:00,115.43,115.43,115.32,115.36,5459.0,112.1936,112.1936,112.0867,112.1256,5459.0
2022-12-15 13:55:00,115.4,115.55,115.39,115.55,6012.0,112.1645,112.3103,112.1548,112.3103,6012.0
2022-12-15 14:00:00,115.57,115.62,115.53,115.53,8603.0,112.3297,112.3783,112.2908,112.2908,8603.0
2022-12-15 14:05:00,115.53,115.53,115.4,115.4,6587.0,112.2908,112.2908,112.1645,112.1645,6587.0
2022-12-15 14:10:00,115.39,115.49,115.38,115.47,6432.0,112.1548,112.252,112.1451,112.2325,6432.0
2022-12-15 14:15:00,115.47,115.52,115.42,115.52,3935.0,112.2325,112.2811,112.1839,112.2811,3935.0
2022-12-15 14:20:00,115.53,115.55,115.48,115.48,3248.0,112.2908,112.3103,112.2422,112.2422,3248.0
2022-12-15 14:25:00,115.5,115.52,115.43,115.49,24892.0,112.2617,112.2811,112.1936,112.252,24892.0
2022-12-15 14:30:00,115.49,115.71,115.49,115.7,8766.0,112.252,112.4658,112.252,112.4561,8766.0
2022-12-15 14:35:00,115.67,115.9,115.62,115.85,54659.0,112.4269,112.6505,112.3783,112.6019,54659.0
2022-12-15 14:40:00,115.85,115.98,115.85,115.98,6886.0,112.6019,112.7282,112.6019,112.7282,6886.0
2022-12-15 14:45:00,115.98,115.99,115.78,115.82,3828.0,112.7282,112.7379,112.5338,112.5727,3828.0
2022-12-15 14:50:00,115.85,115.97,115.74,115.96,2822.0,112.6019,112.7185,112.495,112.7088,2822.0
2022-12-15 14:55:00,115.93,116.1,115.93,116.1,16532.0,112.6796,112.8449,112.6796,112.8449,16532.0
2022-12-15 15:00:00,116.1,116.23,116.1,116.15,12079.0,112.8449,112.9712,112.8449,112.8935,12079.0
2022-12-15 15:05:00,116.16,116.27,116.1,116.27,8714.0,112.9032,113.0101,112.8449,113.0101,8714.0
2022-12-15 15:10:00,116.27,116.27,115.97,115.98,10077.0,113.0101,113.0101,112.7185,112.7282,10077.0
2022-12-15 15:15:00,115.97,116.04,115.89,115.9,25960.0,112.7185,112.7865,112.6408,112.6505,25960.0
2022-12-15 15:20:00,115.9,116.04,115.85,116.0,18084.0,112.6505,112.7865,112.6019,112.7477,18084.0
2022-12-15 15:25:00,115.97,116.22,115.96,116.22,12969.0,112.7185,112.9615,112.7088,112.9615,12969.0
2022-12-15 15:30:00,116.23,116.25,116.13,116.16,6825.0,112.9712,112.9907,112.874,112.9032,6825.0
2022-12-15 15:35:00,116.18,116.22,115.96,116.02,14563.0,112.9226,112.9615,112.7088,112.7671,14563.0
2022-12-15 15:40:00,116.02,116.03,115.72,115.72,7605.0,112.7671,112.7768,112.4755,112.4755,7605.0
2022-12-15 15:45:00,115.7,115.77,115.67,115.67,10953.0,112.4561,112.5241,112.4269,112.4269,10953.0
2022-12-15 15:50:00,115.69,115.83,115.68,115.81,19202.0,112.4464,112.5824,112.4366,112.563,19202.0
2022-12-15 15:55:00,115.76,115.94,115.71,115.94,21555.0,112.5144,112.6893,112.4658,112.6893,21555.0
2022-12-16 09:30:00,115.07,115.42,115.03,115.42,24666.0,111.8437,112.1839,111.8049,112.1839,24666.0
2022-12-16 09:35:00,115.4,115.4,115.06,115.06,6193.0,112.1645,112.1645,111.834,111.834,6193.0
2022-12-16 09:40:00,114.95,115.21,114.91,115.06,4932.0,111.7271,111.9798,111.6882,111.834,4932.0
2022-12-16 09:45:00,115.15,115.37,115.05,115.37,19786.0,111.9215,112.1353,111.8243,112.1353,19786.0
2022-12-16 09:50:00,115.3,115.39,115.26,115.39,3025.0,112.0673,112.1548,112.0284,112.1548,3025.0
2022-12-16 09:55:00,115.31,115.38,115.28,115.31,10158.0,112.077,112.1451,112.0479,112.077,10158.0
2022-12-16 10:00:00,115.26,115.26,114.94,114.94,7518.0,112.0284,112.0284,111.7174,111.7174,7518.0
2022-12-16 10:05:00,114.99,114.99,114.72,114.75,6532.0,111.766,111.766,111.5036,111.5327,6532.0
2022-12-16 10:10:00,114.74,114.74,114.58,114.58,1732.0,111.523,111.523,111.3675,111.3675,1732.0
2022-12-16 10:15:00,114.5,114.67,114.45,114.66,3347.0,111.2897,111.455,111.2411,111.4452,3347.0
2022-12-16 10:20:00,114.54,114.6,114.52,114.54,6650.0,111.3286,111.3869,111.3092,111.3286,6650.0
2022-12-16 10:25:00,114.46,114.54,114.39,114.39,2104.0,111.2508,111.3286,111.1828,111.1828,2104.0
2022-12-16 10:30:00,114.37,114.46,114.17,114.18,2527.0,111.1634,111.2508,110.969,110.9787,2527.0
2022-12-16 10:35:00,114.2,114.33,114.09,114.32,8645.0,110.9981,111.1245,110.8912,111.1148,8645.0
2022-12-16 10:40:00,114.27,114.5,114.25,114.44,6121.0,111.0662,111.2897,111.0467,111.2314,6121.0
2022-12-16 10:45:00,114.44,114.45,114.34,114.35,4157.0,111.2314,111.2411,111.1342,111.1439,4157.0
2022-12-16 10:50:00,114.28,114.42,114.28,114.41,3262.0,111.0759,111.212,111.0759,111.2022,3262.0
2022-12-16 10:55:00,114.48,114.5,114.39,114.49,14868.0,111.2703,111.2897,111.1828,111.28,14868.0
2022-12-16 11:00:00,114.5,114.53,114.38,114.42,4916.0,111.2897,111.3189,111.1731,111.212,4916.0
2022-12-16 11:05:00,114.43,114.5,114.37,114.37,4856.0,111.2217,111.2897,111.1634,111.1634,4856.0
2022-12-16 11:10:00,114.28,114.53,114.21,114.53,2900.0,111.0759,111.3189,111.0079,111.3189,2900.0
2022-12-16 11:15:00,114.6,114.6,114.53,114.54,2893.0,111.3869,111.3869,111.3189,111.3286,2893.0
2022-12-16 11:20:00,114.54,114.54,114.3,114.3,1714.0,111.3286,111.3286,111.0953,111.0953,1714.0
2022-12-16 11:25:00,114.39,114.43,114.29,114.35,5090.0,111.1828,111.2217,111.0856,111.1439,5090.0
2022-12-16 11:30:00,114.36,114.51,114.35,114.47,9780.0,111.1536,111.2994,111.1439,111.2606,9780.0
2022-12-16 11:35:00,114.47,114.5,114.44,114.47,1861.0,111.2606,111.2897,111.2314,111.2606,1861.0
2022-12-16 11:40:00,114.45,114.48,114.31,114.38,16178.0,111.2411,111.2703,111.1051,111.1731,16178.0
2022-12-16 11:45:00,114.37,114.37,114.16,114.16,10062.0,111.1634,111.1634,110.9593,110.9593,10062.0
2022-12-16 11:50:00,114.19,114.23,114.16,114.21,4444.0,110.9884,111.0273,110.9593,111.0079,4444.0
2022-12-16 11:55:00,114.14,114.16,114.02,114.07,3525.0,110.9398,110.9593,110.8232,110.8718,3525.0
2022-12-16 12:00:00,114.14,114.16,114.06,114.16,4314.0,110.9398,110.9593,110.8621,110.9593,4314.0
2022-12-16 12:05:00,114.15,114.16,114.09,114.09,4391.0,110.9495,110.9593,110.8912,110.8912,4391.0
2022-12-16 12:10:00,114.08,114.14,114.05,114.06,10361.0,110.8815,110.9398,110.8523,110.8621,10361.0
2022-12-16 12:15:00,114.08,114.17,114.07,114.16,1234.0,110.8815,110.969,110.8718,110.9593,1234.0
2022-12-16 12:20:00,114.22,114.23,114.1,114.11,3496.0,111.0176,111.0273,110.9009,110.9107,3496.0
2022-12-16 12:25:00,114.17,114.18,114.14,114.15,2770.0,110.969,110.9787,110.9398,110.9495,2770.0
2022-12-16 12:30:00,114.18,114.27,114.16,114.27,1753.0,110.9787,111.0662,110.9593,111.0662,1753.0
2022-12-16 12:35:00,114.24,114.41,114.24,114.39,2282.0,111.037,111.2022,111.037,111.1828,2282.0
2022-12-16 12:40:00,114.33,114.33,114.1,114.1,19268.0,111.1245,111.1245,110.9009,110.9009,19268.0
2022-12-16 12:45:00,114.09,114.15,114.09,114.1,3202.0,110.8912,110.9495,110.8912,110.9009,3202.0
2022-12-16 12:50:00,114.06,114.11,113.96,113.97,29661.0,110.8621,110.9107,110.7649,110.7746,29661.0
2022-12-16 12:55:00,113.96,113.98,113.9,113.91,3957.0,110.7649,110.7843,110.7065,110.7163,3957.0
2022-12-16 13:00:00,113.97,114.0,113.91,113.92,1800.0,110.7746,110.8037,110.7163,110.726,1800.0
2022-12-16 13:05:00,113.93,113.99,113.92,113.99,5012.0,110.7357,110.794,110.726,110.794,5012.0
2022-12-16 13:10:00,113.96,114.03,113.92,113.96,9212.0,110.7649,110.8329,110.726,110.7649,9212.0
2022-12-16 13:15:00,113.97,114.07,113.96,113.98,2792.0,110.7746,110.8718,110.7649,110.7843,2792.0
2022-12-16 13:20:00,113.95,113.96,113.92,113.95,2079.0,110.7551,110.7649,110.726,110.7551,2079.0
2022-12-16 13:25:00,113.94,113.94,113.91,113.91,2584.0,110.7454,110.7454,110.7163,110.7163,2584.0
2022-12-16 13:30:00,113.9,114.07,113.89,114.07,2068.0,110.7065,110.8718,110.6968,110.8718,2068.0
2022-12-16 13:35:00,114.04,114.12,114.04,114.06,1407.0,110.8426,110.9204,110.8426,110.8621,1407.0
2022-12-16 13:40:00,113.98,114.07,113.98,114.04,3699.0,110.7843,110.8718,110.7843,110.8426,3699.0
2022-12-16 13:45:00,114.05,114.19,114.05,114.18,7750.0,110.8523,110.9884,110.8523,110.9787,7750.0
2022-12-16 13:50:00,114.18,114.18,114.1,114.11,13569.0,110.9787,110.9787,110.9009,110.9107,13569.0
2022-12-16 13:55:00,114.12,114.16,114.05,114.13,5752.0,110.9204,110.9593,110.8523,110.9301,5752.0
2022-12-16 14:00:00,114.1,114.19,114.08,114.14,11148.0,110.9009,110.9884,110.8815,110.9398,11148.0
2022-12-16 14:05:00,114.16,114.24,114.11,114.21,5943.0,110.9593,111.037,110.9107,111.0079,5943.0
2022-12-16 14:10:00,114.25,114.38,114.25,114.38,900.0,111.0467,111.1731,111.0467,111.1731,900.0
2022-12-16 14:15:00,114.4,114.42,114.29,114.3,10524.0,111.1925,111.212,111.0856,111.0953,10524.0
2022-12-16 14:20:00,114.3,114.31,114.14,114.21,3636.0,111.0953,111.1051,110.9398,111.0079,3636.0
2022-12-16 14:25:00,114.19,114.21,114.14,114.15,1317.0,110.9884,111.0079,110.9398,110.9495,1317.0
2022-12-16 14:30:00,114.11,114.12,114.04,114.04,2090.0,110.9107,110.9204,110.8426,110.8426,2090.0
2022-12-16 14:35:00,114.05,114.1,114.05,114.07,2082.0,110.8523,110.9009,110.8523,110.8718,2082.0
2022-12-16 14:40:00,114.05,114.11,114.05,114.07,2522.0,110.8523,110.9107,110.8523,110.8718,2522.0
2022-12-16 14:45:00,114.11,114.17,114.06,114.17,2463.0,110.9107,110.969,110.8621,110.969,2463.0
2022-12-16 14:50:00,114.19,114.35,114.18,114.34,7756.0,110.9884,111.1439,110.9787,111.1342,7756.0
2022-12-16 14:55:00,114.38,114.57,114.31,114.54,4388.0,111.1731,111.3578,111.1051,111.3286,4388.0
2022-12-16 15:00:00,114.5,114.58,114.46,114.46,13770.0,111.2897,111.3675,111.2508,111.2508,13770.0
2022-12-16 15:05:00,114.45,114.45,114.31,114.35,4310.0,111.2411,111.2411,111.1051,111.1439,4310.0
2022-12-16 15:10:00,114.36,114.71,114.36,114.7,5432.0,111.1536,111.4938,111.1536,111.4841,5432.0
2022-12-16 15:15:00,114.75,114.85,114.72,114.73,5235.0,111.5327,111.6299,111.5036,111.5133,5235.0
2022-12-16 15:20:00,114.69,114.84,114.68,114.8,6763.0,111.4744,111.6202,111.4647,111.5813,6763.0
2022-12-16 15:25:00,114.84,114.88,114.73,114.86,10562.0,111.6202,111.6591,111.5133,111.6396,10562.0
2022-12-16 15:30:00,114.9,115.09,114.9,114.99,11713.0,111.6785,111.8632,111.6785,111.766,11713.0
2022-12-16 15:35:00,114.94,115.09,114.9,115.04,9697.0,111.7174,111.8632,111.6785,111.8146,9697.0
2022-12-16 15:40:00,114.96,115.11,114.92,114.92,10859.0,111.7368,111.8826,111.6979,111.6979,10859.0
2022-12-16 15:45:00,114.9,115.04,114.82,114.86,20627.0,111.6785,111.8146,111.6008,111.6396,20627.0
2022-12-16 15:50:00,114.9,114.95,114.61,114.78,18411.0,111.6785,111.7271,111.3966,111.5619,18411.0
2022-12-16 15:55:00,114.81,114.91,114.6,114.6,15121.0,111.591,111.6882,111.3869,111.3869,15121.0
2022-12-19 09:30:00,114.81,114.81,114.32,114.35,51177.0,111.591,111.591,111.1148,111.1439,51177.0
2022-12-19 09:35:00,114.4,114.48,114.3,114.48,3855.0,111.1925,111.2703,111.0953,111.2703,3855.0
2022-12-19 09:40:00,114.4,114.4,114.27,114.33,4531.0,111.1925,111.1925,111.0662,111.1245,4531.0
2022-12-19 09:45:00,114.34,114.34,114.08,114.11,1502.0,111.1342,111.1342,110.8815,110.9107,1502.0
2022-12-19 09:50:00,114.18,114.18,114.08,114.12,4628.0,110.9787,110.9787,110.8815,110.9204,4628.0
2022-12-19 09:55:00,114.12,114.18,114.03,114.18,103063.0,110.9204,110.9787,110.8329,110.9787,103063.0
2022-12-19 10:00:00,114.18,114.21,114.08,114.15,5533.0,110.9787,111.0079,110.8815,110.9495,5533.0
2022-12-19 10:05:00,114.12,114.12,114.03,114.06,2767.0,110.9204,110.9204,110.8329,110.8621,2767.0
2022-12-19 10:10:00,114.14,114.31,114.12,114.28,9031.0,110.9398,111.1051,110.9204,111.0759,9031.0
2022-12-19 10:15:00,114.27,114.3,114.2,114.28,1987.0,111.0662,111.0953,110.9981,111.0759,1987.0
2022-12-19 10:20:00,114.3,114.54,114.3,114.47,6844.0,111.0953,111.3286,111.0953,111.2606,6844.0
2022-12-19 10:25:00,114.44,114.45,114.39,114.41,12575.0,111.2314,111.2411,111.1828,111.2022,12575.0
2022-12-19 10:30:00,114.44,114.44,114.29,114.29,6232.0,111.2314,111.2314,111.0856,111.0856,6232.0
2022-12-19 10:35:00,114.31,114.35,114.17,114.17,3316.0,111.1051,111.1439,110.969,110.969,3316.0
2022-12-19 10:40:00,114.16,114.23,114.15,114.18,7013.0,110.9593,111.0273,110.9495,110.9787,7013.0
2022-12-19 10:45:00,114.18,114.26,114.18,114.22,1300.0,110.9787,111.0565,110.9787,111.0176,1300.0
2022-12-19 10:50:00,114.13,114.18,113.99,114.06,26755.0,110.9301,110.9787,110.794,110.8621,26755.0
2022-12-19 10:55:00,114.03,114.04,113.96,114.0,6657.0,110.8329,110.8426,110.7649,110.8037,6657.0
2022-12-19 11:00:00,113.91,113.94,113.81,113.81,4173.0,110.7163,110.7454,110.6191,110.6191,4173.0
2022-12-19 11:05:00,113.84,113.91,113.83,113.89,3169.0,110.6482,110.7163,110.6385,110.6968,3169.0
2022-12-19 11:10:00,113.91,113.96,113.89,113.9,7816.0,110.7163,110.7649,110.6968,110.7065,7816.0
2022-12-19 11:15:00,113.91,114.05,113.91,114.04,2660.0,110.7163,110.8523,110.7163,110.8426,2660.0
2022-12-19 11:20:00,114.09,114.09,113.96,113.96,5633.0,110.8912,110.8912,110.7649,110.7649,5633.0
2022-12-19 11:25:00,114.06,114.06,113.94,114.01,5046.0,110.8621,110.8621,110.7454,110.8135,5046.0
2022-12-19 11:30:00,113.93,113.98,113.78,113.8,5961.0,110.7357,110.7843,110.5899,110.6093,5961.0
2022-12-19 11:35:00,113.8,113.8,113.73,113.76,12931.0,110.6093,110.6093,110.5413,110.5705,12931.0
2022-12-19 11:40:00,113.69,113.81,113.67,113.8,4633.0,110.5024,110.6191,110.483,110.6093,4633.0
2022-12-19 11:45:00,113.84,113.88,113.84,113.85,2590.0,110.6482,110.6871,110.6482,110.6579,2590.0
2022-12-19 11:50:00,113.85,113.86,113.81,113.86,2192.0,110.6579,110.6677,110.6191,110.6677,2192.0
2022-12-19 11:55:00,113.86,113.86,113.76,113.78,93484.0,110.6677,110.6677,110.5705,110.5899,93484.0
2022-12-19 12:00:00,113.8,113.94,113.78,113.9,4452.0,110.6093,110.7454,110.5899,110.7065,4452.0
2022-12-19 12:05:00,113.9,113.98,113.86,113.93,11921.0,110.7065,110.7843,110.6677,110.7357,11921.0
2022-12-19 12:10:00,113.93,114.0,113.88,114.0,5930.0,110.7357,110.8037,110.6871,110.8037,5930.0
2022-12-19 12:15:00,113.99,113.99,113.91,113.93,5278.0,110.794,110.794,110.7163,110.7357,5278.0
2022-12-19 12:20:00,113.96,113.96,113.85,113.85,8120.0,110.7649,110.7649,110.6579,110.6579,8120.0
2022-12-19 12:25:00,113.84,113.87,113.77,113.79,11094.0,110.6482,110.6774,110.5802,110.5996,11094.0
2022-12-19 12:30:00,113.78,113.78,113.71,113.71,33001.0,110.5899,110.5899,110.5219,110.5219,33001.0
2022-12-19 12:35:00,113.74,113.86,113.74,113.83,6564.0,110.551,110.6677,110.551,110.6385,6564.0
2022-12-19 12:40:00,113.82,113.85,113.76,113.77,9212.0,110.6288,110.6579,110.5705,110.5802,9212.0
2022-12-19 12:45:00,113.76,113.9,113.74,113.89,12055.0,110.5705,110.7065,110.551,110.6968,12055.0
2022-12-19 12:50:00,113.9,113.92,113.87,113.87,3752.0,110.7065,110.726,110.6774,110.6774,3752.0
2022-12-19 12:55:00,113.86,113.87,113.79,113.79,2702.0,110.6677,110.6774,110.5996,110.5996,2702.0
2022-12-19 13:00:00,113.84,113.84,113.77,113.82,3153.0,110.6482,110.6482,110.5802,110.6288,3153.0
2022-12-19 13:05:00,113.83,113.85,113.66,113.68,11438.0,110.6385,110.6579,110.4733,110.4927,11438.0
2022-12-19 13:10:00,113.68,113.79,113.68,113.79,22632.0,110.4927,110.5996,110.4927,110.5996,22632.0
2022-12-19 13:15:00,113.78,113.78,113.69,113.7,11563.0,110.5899,110.5899,110.5024,110.5122,11563.0
2022-12-19 13:20:00,113.73,113.82,113.72,113.81,11364.0,110.5413,110.6288,110.5316,110.6191,11364.0
2022-12-19 13:25:00,113.82,113.85,113.62,113.62,7347.0,110.6288,110.6579,110.4344,110.4344,7347.0
2022-12-19 13:30:00,113.64,113.68,113.54,113.54,3768.0,110.4538,110.4927,110.3566,110.3566,3768.0
2022-12-19 13:35:00,113.52,113.61,113.52,113.58,27549.0,110.3372,110.4247,110.3372,110.3955,27549.0
2022-12-19 13:40:00,113.59,113.59,113.42,113.42,9625.0,110.4052,110.4052,110.24,110.24,9625.0
2022-12-19 13:45:00,113.4,113.44,113.37,113.44,8393.0,110.2206,110.2594,110.1914,110.2594,8393.0
2022-12-19 13:50:00,113.43,113.47,113.41,113.43,10877.0,110.2497,110.2886,110.2303,110.2497,10877.0
2022-12-19 13:55:00,113.41,113.41,113.34,113.34,2363.0,110.2303,110.2303,110.1622,110.1622,2363.0
2022-12-19 14:00:00,113.34,113.36,113.11,113.11,12169.0,110.1622,110.1817,109.9387,109.9387,12169.0
2022-12-19 14:05:00,113.12,113.29,113.12,113.24,12971.0,109.9484,110.1136,109.9484,110.0651,12971.0
2022-12-19 14:10:00,113.26,113.28,113.17,113.19,4519.0,110.0845,110.1039,109.997,110.0165,4519.0
2022-12-19 14:15:00,113.2,113.2,113.11,113.11,2082.0,110.0262,110.0262,109.9387,109.9387,2082.0
2022-12-19 14:20:00,113.19,113.2,113.05,113.06,2751.0,110.0165,110.0262,109.8804,109.8901,2751.0
2022-12-19 14:25:00,113.05,113.08,112.95,112.96,8810.0,109.8804,109.9095,109.7832,109.7929,8810.0
2022-12-19 14:30:00,112.96,113.09,112.96,113.09,6203.0,109.7929,109.9193,109.7929,109.9193,6203.0
2022-12-19 14:35:00,113.08,113.09,113.03,113.06,5333.0,109.9095,109.9193,109.8609,109.8901,5333.0
2022-12-19 14:40:00,113.03,113.06,112.96,113.06,6861.0,109.8609,109.8901,109.7929,109.8901,6861.0
2022-12-19 14:45:00,113.12,113.22,113.03,113.03,3876.0,109.9484,110.0456,109.8609,109.8609,3876.0
2022-12-19 14:50:00,113.03,113.03,112.9,112.92,4243.0,109.8609,109.8609,109.7346,109.754,4243.0
2022-12-19 14:55:00,113.0,113.04,112.92,113.04,8940.0,109.8318,109.8707,109.754,109.8707,8940.0
2022-12-19 15:00:00,112.96,113.01,112.9,112.94,8785.0,109.7929,109.8415,109.7346,109.7735,8785.0
2022-12-19 15:05:00,112.91,113.01,112.89,113.0,14750.0,109.7443,109.8415,109.7249,109.8318,14750.0
2022-12-19 15:10:00,113.0,113.06,112.96,112.96,3020.0,109.8318,109.8901,109.7929,109.7929,3020.0
2022-12-19 15:15:00,112.93,113.05,112.93,113.03,4987.0,109.7637,109.8804,109.7637,109.8609,4987.0
2022-12-19 15:20:00,113.05,113.07,112.98,112.98,4058.0,109.8804,109.8998,109.8123,109.8123,4058.0
2022-12-19 15:25:00,113.09,113.12,113.02,113.05,18179.0,109.9193,109.9484,109.8512,109.8804,18179.0
2022-12-19 15:30:00,113.1,113.19,113.09,113.15,8847.0,109.929,110.0165,109.9193,109.9776,8847.0
2022-12-19 15:35:00,113.18,113.23,113.07,113.08,6692.0,110.0067,110.0553,109.8998,109.9095,6692.0
2022-12-19 15:40:00,113.08,113.14,112.98,113.14,7510.0,109.9095,109.9679,109.8123,109.9679,7510.0
2022-12-19 15:45:00,113.17,113.27,113.17,113.19,8885.0,109.997,110.0942,109.997,110.0165,8885.0
2022-12-19 15:50:00,113.2,113.35,113.2,113.32,7953.0,110.0262,110.172,110.0262,110.1428,7953.0
2022-12-19 15:55:00,113.33,113.49,113.3,113.42,29479.0,110.1525,110.308,110.1234,110.24,29479.0
2022-12-20 09:30:00,112.97,113.1,112.95,113.1,4902.0,109.8026,109.929,109.7832,109.929,4902.0
2022-12-20 09:35:00,113.1,113.1,113.1,113.1,0.0,109.929,109.929,109.929,109.929,0.0
2022-12-20 09:40:00,113.2,113.2,112.93,112.94,626.0,110.0262,110.0262,109.7637,109.7735,626.0
2022-12-20 09:45:00,112.75,112.75,112.69,112.75,1943.0,109.5888,109.5888,109.5305,109.5888,1943.0
2022-12-20 09:50:00,112.67,112.89,112.65,112.84,27794.0,109.511,109.7249,109.4916,109.6763,27794.0
2022-12-20 09:55:00,112.84,113.34,112.82,113.3,35959.0,109.6763,110.1622,109.6568,110.1234,35959.0
2022-12-20 10:00:00,113.28,113.45,113.28,113.36,22000.0,110.1039,110.2692,110.1039,110.1817,22000.0
2022-12-20 10:05:00,113.44,113.51,113.37,113.37,8821.0,110.2594,110.3275,110.1914,110.1914,8821.0
2022-12-20 10:10:00,113.33,113.5,113.28,113.47,27908.0,110.1525,110.3178,110.1039,110.2886,27908.0
2022-12-20 10:15:00,113.46,113.5,113.38,113.5,10201.0,110.2789,110.3178,110.2011,110.3178,10201.0
2022-12-20 10:20:00,113.47,113.72,113.47,113.67,6627.0,110.2886,110.5316,110.2886,110.483,6627.0
2022-12-20 10:25:00,113.58,113.65,113.56,113.64,7393.0,110.3955,110.4636,110.3761,110.4538,7393.0
2022-12-20 10:30:00,113.69,113.84,113.69,113.72,14140.0,110.5024,110.6482,110.5024,110.5316,14140.0
2022-12-20 10:35:00,113.74,113.88,113.74,113.81,3370.0,110.551,110.6871,110.551,110.6191,3370.0
2022-12-20 10:40:00,113.85,113.86,113.71,113.75,34889.0,110.6579,110.6677,110.5219,110.5608,34889.0
2022-12-20 10:45:00,113.75,113.83,113.66,113.83,30045.0,110.5608,110.6385,110.4733,110.6385,30045.0
2022-12-20 10:50:00,113.78,113.83,113.7,113.8,13675.0,110.5899,110.6385,110.5122,110.6093,13675.0
2022-12-20 10:55:00,113.79,113.85,113.65,113.68,10481.0,110.5996,110.6579,110.4636,110.4927,10481.0
2022-12-20 11:00:00,113.61,113.67,113.58,113.67,3650.0,110.4247,110.483,110.3955,110.483,3650.0
2022-12-20 11:05:00,113.65,113.69,113.6,113.6,1796.0,110.4636,110.5024,110.415,110.415,1796.0
2022-12-20 11:10:00,113.52,113.57,113.43,113.51,2902.0,110.3372,110.3858,110.2497,110.3275,2902.0
2022-12-20 11:15:00,113.39,113.4,113.14,113.25,5909.0,110.2108,110.2206,109.9679,110.0748,5909.0
2022-12-20 11:20:00,113.23,113.26,113.19,113.25,13697.0,110.0553,110.0845,110.0165,110.0748,13697.0
2022-12-20 11:25:00,113.2,113.24,113.06,113.1,10981.0,110.0262,110.0651,109.8901,109.929,10981.0
2022-12-20 11:30:00,113.16,113.22,113.11,113.22,3846.0,109.9873,110.0456,109.9387,110.0456,3846.0
2022-12-20 11:35:00,113.2,113.21,113.15,113.21,1739.0,110.0262,110.0359,109.9776,110.0359,1739.0
2022-12-20 11:40:00,113.14,113.29,113.14,113.26,3019.0,109.9679,110.1136,109.9679,110.0845,3019.0
2022-12-20 11:45:00,113.26,113.31,113.26,113.3,18760.0,110.0845,110.1331,110.0845,110.1234,18760.0
2022-12-20 11:50:00,113.34,113.37,113.27,113.35,5852.0,110.1622,110.1914,110.0942,110.172,5852.0
2022-12-20 11:55:00,113.28,113.5,113.28,113.49,2027.0,110.1039,110.3178,110.1039,110.308,2027.0
2022-12-20 12:00:00,113.52,113.6,113.49,113.56,13837.0,110.3372,110.415,110.308,110.3761,13837.0
2022-12-20 12:05:00,113.57,113.67,113.56,113.65,1883.0,110.3858,110.483,110.3761,110.4636,1883.0
2022-12-20 12:10:00,113.64,113.71,113.51,113.52,1730.0,110.4538,110.5219,110.3275,110.3372,1730.0
2022-12-20 12:15:00,113.54,113.56,113.5,113.56,3450.0,110.3566,110.3761,110.3178,110.3761,3450.0
2022-12-20 12:20:00,113.51,113.65,113.51,113.65,8239.0,110.3275,110.4636,110.3275,110.4636,8239.0
2022-12-20 12:25:00,113.65,113.67,113.55,113.57,2712.0,110.4636,110.483,110.3664,110.3858,2712.0
2022-12-20 12:30:00,113.51,113.52,113.41,113.41,10748.0,110.3275,110.3372,110.2303,110.2303,10748.0
2022-12-20 12:35:00,113.37,113.4,113.35,113.4,2960.0,110.1914,110.2206,110.172,110.2206,2960.0
2022-12-20 12:40:00,113.44,113.57,113.43,113.53,6474.0,110.2594,110.3858,110.2497,110.3469,6474.0
2022-12-20 12:45:00,113.49,113.58,113.49,113.55,1760.0,110.308,110.3955,110.308,110.3664,1760.0
2022-12-20 12:50:00,113.52,113.62,113.52,113.62,1712.0,110.3372,110.4344,110.3372,110.4344,1712.0
2022-12-20 12:55:00,113.61,113.68,113.61,113.66,1906.0,110.4247,110.4927,110.4247,110.4733,1906.0
2022-12-20 13:00:00,113.71,113.75,113.71,113.75,742.0,110.5219,110.5608,110.5219,110.5608,742.0
2022-12-20 13:05:00,113.71,113.73,113.6,113.66,5096.0,110.5219,110.5413,110.415,110.4733,5096.0
2022-12-20 13:10:00,113.54,113.6,113.51,113.6,1171.0,110.3566,110.415,110.3275,110.415,1171.0
2022-12-20 13:15:00,113.61,113.71,113.59,113.59,2692.0,110.4247,110.5219,110.4052,110.4052,2692.0
2022-12-20 13:20:00,113.55,113.69,113.54,113.67,17684.0,110.3664,110.5024,110.3566,110.483,17684.0
2022-12-20 13:25:00,113.69,113.8,113.69,113.74,23691.0,110.5024,110.6093,110.5024,110.551,23691.0
2022-12-20 13:30:00,113.76,113.9,113.76,113.89,6689.0,110.5705,110.7065,110.5705,110.6968,6689.0
2022-12-20 13:35:00,113.85,113.98,113.85,113.95,9698.0,110.6579,110.7843,110.6579,110.7551,9698.0
2022-12-20 13:40:00,113.94,113.98,113.85,113.88,9778.0,110.7454,110.7843,110.6579,110.6871,9778.0
2022-12-20 13:45:00,113.9,113.91,113.79,113.82,3952.0,110.7065,110.7163,110.5996,110.6288,3952.0
2022-12-20 13:50:00,113.82,113.83,113.77,113.78,3713.0,110.6288,110.6385,110.5802,110.5899,3713.0
2022-12-20 13:55:00,113.8,113.81,113.68,113.72,15559.0,110.6093,110.6191,110.4927,110.5316,15559.0
2022-12-20 14:00:00,113.74,113.85,113.74,113.8,7842.0,110.551,110.6579,110.551,110.6093,7842.0
2022-12-20 14:05:00,113.76,113.89,113.76,113.87,4312.0,110.5705,110.6968,110.5705,110.6774,4312.0
2022-12-20 14:10:00,113.89,113.97,113.88,113.97,123082.0,110.6968,110.7746,110.6871,110.7746,123082.0
2022-12-20 14:15:00,113.92,113.92,113.84,113.84,3584.0,110.726,110.726,110.6482,110.6482,3584.0
2022-12-20 14:20:00,113.86,113.87,113.78,113.79,7013.0,110.6677,110.6774,110.5899,110.5996,7013.0
2022-12-20 14:25:00,113.75,113.81,113.72,113.78,6912.0,110.5608,110.6191,110.5316,110.5899,6912.0
2022-12-20 14:30:00,113.8,113.8,113.71,113.71,6674.0,110.6093,110.6093,110.5219,110.5219,6674.0
2022-12-20 14:35:00,113.71,113.73,113.61,113.65,3386.0,110.5219,110.5413,110.4247,110.4636,3386.0
2022-12-20 14:40:00,113.68,113.68,113.54,113.55,3492.0,110.4927,110.4927,110.3566,110.3664,3492.0
2022-12-20 14:45:00,113.55,113.61,113.54,113.55,19346.0,110.3664,110.4247,110.3566,110.3664,19346.0
2022-12-20 14:50:00,113.55,113.64,113.48,113.62,6382.0,110.3664,110.4538,110.2983,110.4344,6382.0
2022-12-20 14:55:00,113.65,113.65,113.53,113.55,9019.0,110.4636,110.4636,110.3469,110.3664,9019.0
2022-12-20 15:00:00,113.57,113.57,113.41,113.45,18608.0,110.3858,110.3858,110.2303,110.2692,18608.0
2022-12-20 15:05:00,113.45,113.46,113.37,113.41,5816.0,110.2692,110.2789,110.1914,110.2303,5816.0
2022-12-20 15:10:00,113.45,113.51,113.43,113.51,4917.0,110.2692,110.3275,110.2497,110.3275,4917.0
2022-12-20 15:15:00,113.54,113.58,113.48,113.48,6918.0,110.3566,110.3955,110.2983,110.2983,6918.0
2022-12-20 15:20:00,113.5,113.52,113.49,113.52,7928.0,110.3178,110.3372,110.308,110.3372,7928.0
2022-12-20 15:25:00,113.53,113.67,113.52,113.67,14229.0,110.3469,110.483,110.3372,110.483,14229.0
2022-12-20 15:30:00,113.66,113.76,113.63,113.71,40825.0,110.4733,110.5705,110.4441,110.5219,40825.0
2022-12-20 15:35:00,113.71,113.85,113.71,113.85,62091.0,110.5219,110.6579,110.5219,110.6579,62091.0
2022-12-20 15:40:00,113.84,113.84,113.74,113.78,49046.0,110.6482,110.6482,110.551,110.5899,49046.0
2022-12-20 15:45:00,113.77,113.81,113.69,113.77,40630.0,110.5802,110.6191,110.5024,110.5802,40630.0
2022-12-20 15:50:00,113.77,113.77,113.64,113.67,60249.0,110.5802,110.5802,110.4538,110.483,60249.0
2022-12-20 15:55:00,113.66,113.67,113.51,113.54,53200.0,110.4733,110.483,110.3275,110.3566,53200.0
2022-12-21 09:30:00,114.61,114.61,114.45,114.48,11661.0,111.3966,111.3966,111.2411,111.2703,11661.0
2022-12-21 09:35:00,114.42,114.59,114.42,114.59,1696.0,111.212,111.3772,111.212,111.3772,1696.0
2022-12-21 09:40:00,114.53,114.59,114.43,114.59,3436.0,111.3189,111.3772,111.2217,111.3772,3436.0
2022-12-21 09:45:00,114.54,114.79,114.54,114.78,7935.0,111.3286,111.5716,111.3286,111.5619,7935.0
2022-12-21 09:50:00,114.73,114.78,114.63,114.64,7908.0,111.5133,111.5619,111.4161,111.4258,7908.0
2022-12-21 09:55:00,114.58,114.58,114.49,114.52,914.0,111.3675,111.3675,111.28,111.3092,914.0
2022-12-21 10:00:00,114.55,114.86,114.42,114.83,11229.0,111.3383,111.6396,111.212,111.6105,11229.0
2022-12-21 10:05:00,114.8,114.99,114.8,114.98,3120.0,111.5813,111.766,111.5813,111.7563,3120.0
2022-12-21 10:10:00,114.99,115.01,114.89,114.9,3551.0,111.766,111.7854,111.6688,111.6785,3551.0
2022-12-21 10:15:00,114.92,114.97,114.91,114.97,2515.0,111.6979,111.7465,111.6882,111.7465,2515.0
2022-12-21 10:20:00,114.98,115.03,114.92,115.02,1818.0,111.7563,111.8049,111.6979,111.7951,1818.0
2022-12-21 10:25:00,115.03,115.13,115.0,115.11,12686.0,111.8049,111.9021,111.7757,111.8826,12686.0
2022-12-21 10:30:00,115.14,115.37,115.11,115.37,3949.0,111.9118,112.1353,111.8826,112.1353,3949.0
2022-12-21 10:35:00,115.37,115.48,115.34,115.48,4140.0,112.1353,112.2422,112.1062,112.2422,4140.0
2022-12-21 10:40:00,115.47,115.54,115.44,115.46,4134.0,112.2325,112.3006,112.2034,112.2228,4134.0
2022-12-21 10:45:00,115.5,115.5,115.41,115.42,1831.0,112.2617,112.2617,112.1742,112.1839,1831.0
2022-12-21 10:50:00,115.48,115.48,115.39,115.4,2594.0,112.2422,112.2422,112.1548,112.1645,2594.0
2022-12-21 10:55:00,115.44,115.56,115.44,115.55,3466.0,112.2034,112.32,112.2034,112.3103,3466.0
2022-12-21 11:00:00,115.59,115.71,115.59,115.71,2991.0,112.3492,112.4658,112.3492,112.4658,2991.0
2022-12-21 11:05:00,115.66,115.7,115.6,115.7,3073.0,112.4172,112.4561,112.3589,112.4561,3073.0
2022-12-21 11:10:00,115.71,115.72,115.7,115.71,1829.0,112.4658,112.4755,112.4561,112.4658,1829.0
2022-12-21 11:15:00,115.73,115.74,115.58,115.61,7380.0,112.4852,112.495,112.3394,112.3686,7380.0
2022-12-21 11:20:00,115.59,115.65,115.47,115.51,7040.0,112.3492,112.4075,112.2325,112.2714,7040.0
2022-12-21 11:25:00,115.54,115.58,115.48,115.55,14586.0,112.3006,112.3394,112.2422,112.3103,14586.0
2022-12-21 11:30:00,115.59,115.65,115.58,115.64,6117.0,112.3492,112.4075,112.3394,112.3978,6117.0
2022-12-21 11:35:00,115.57,115.59,115.54,115.58,2435.0,112.3297,112.3492,112.3006,112.3394,2435.0
2022-12-21 11:40:00,115.44,115.54,115.41,115.54,1395.0,112.2034,112.3006,112.1742,112.3006,1395.0
2022-12-21 11:45:00,115.48,115.5,115.34,115.34,17366.0,112.2422,112.2617,112.1062,112.1062,17366.0
2022-12-21 11:50:00,115.37,115.42,115.34,115.42,8231.0,112.1353,112.1839,112.1062,112.1839,8231.0
2022-12-21 11:55:00,115.38,115.45,115.38,115.44,933.0,112.1451,112.2131,112.1451,112.2034,933.0
2022-12-21 12:00:00,115.41,115.41,115.31,115.35,23237.0,112.1742,112.1742,112.077,112.1159,23237.0
2022-12-21 12:05:00,115.37,115.45,115.34,115.34,5615.0,112.1353,112.2131,112.1062,112.1062,5615.0
2022-12-21 12:10:00,115.34,115.38,115.29,115.34,10915.0,112.1062,112.1451,112.0576,112.1062,10915.0
2022-12-21 12:15:00,115.35,115.36,115.26,115.26,4604.0,112.1159,112.1256,112.0284,112.0284,4604.0
2022-12-21 12:20:00,115.27,115.42,115.27,115.42,1547.0,112.0381,112.1839,112.0381,112.1839,1547.0
2022-12-21 12:25:00,115.3,115.34,115.29,115.3,2989.0,112.0673,112.1062,112.0576,112.0673,2989.0
2022-12-21 12:30:00,115.31,115.43,115.31,115.4,8144.0,112.077,112.1936,112.077,112.1645,8144.0
2022-12-21 12:35:00,115.4,115.45,115.39,115.45,5604.0,112.1645,112.2131,112.1548,112.2131,5604.0
2022-12-21 12:40:00,115.44,115.48,115.41,115.47,4750.0,112.2034,112.2422,112.1742,112.2325,4750.0
2022-12-21 12:45:00,115.43,115.43,115.37,115.41,1206.0,112.1936,112.1936,112.1353,112.1742,1206.0
2022-12-21 12:50:00,115.44,115.47,115.42,115.47,3221.0,112.2034,112.2325,112.1839,112.2325,3221.0
2022-12-21 12:55:00,115.44,115.53,115.41,115.52,4872.0,112.2034,112.2908,112.1742,112.2811,4872.0
2022-12-21 13:00:00,115.55,115.66,115.51,115.66,2603.0,112.3103,112.4172,112.2714,112.4172,2603.0
2022-12-21 13:05:00,115.66,115.67,115.63,115.66,5572.0,112.4172,112.4269,112.388,112.4172,5572.0
2022-12-21 13:10:00,115.67,115.67,115.55,115.58,2809.0,112.4269,112.4269,112.3103,112.3394,2809.0
2022-12-21 13:15:00,115.56,115.58,115.55,115.56,1528.0,112.32,112.3394,112.3103,112.32,1528.0
2022-12-21 13:20:00,115.54,115.54,115.37,115.39,9825.0,112.3006,112.3006,112.1353,112.1548,9825.0
2022-12-21 13:25:00,115.39,115.46,115.34,115.38,5793.0,112.1548,112.2228,112.1062,112.1451,5793.0
2022-12-21 13:30:00,115.4,115.45,115.38,115.42,6772.0,112.1645,112.2131,112.1451,112.1839,6772.0
2022-12-21 13:35:00,115.4,115.48,115.4,115.44,8008.0,112.1645,112.2422,112.1645,112.2034,8008.0
2022-12-21 13:40:00,115.41,115.44,115.39,115.4,2684.0,112.1742,112.2034,112.1548,112.1645,2684.0
2022-12-21 13:45:00,115.5,115.54,115.49,115.54,3282.0,112.2617,112.3006,112.252,112.3006,3282.0
2022-12-21 13:50:00,115.53,115.59,115.53,115.59,5916.0,112.2908,112.3492,112.2908,112.3492,5916.0
2022-12-21 13:55:00,115.59,115.61,115.54,115.56,4320.0,112.3492,112.3686,112.3006,112.32,4320.0
2022-12-21 14:00:00,115.59,115.73,115.59,115.7,5353.0,112.3492,112.4852,112.3492,112.4561,5353.0
2022-12-21 14:05:00,115.73,115.79,115.72,115.75,6698.0,112.4852,112.5436,112.4755,112.5047,6698.0
2022-12-21 14:10:00,115.72,115.83,115.72,115.75,5122.0,112.4755,112.5824,112.4755,112.5047,5122.0
2022-12-21 14:15:00,115.74,115.78,115.68,115.69,6801.0,112.495,112.5338,112.4366,112.4464,6801.0
2022-12-21 14:20:00,115.7,115.71,115.63,115.65,7021.0,112.4561,112.4658,112.388,112.4075,7021.0
2022-12-21 14:25:00,115.65,115.69,115.58,115.58,9563.0,112.4075,112.4464,112.3394,112.3394,9563.0
2022-12-21 14:30:00,115.58,115.74,115.57,115.72,86741.0,112.3394,112.495,112.3297,112.4755,86741.0
2022-12-21 14:35:00,115.72,115.72,115.54,115.62,26589.0,112.4755,112.4755,112.3006,112.3783,26589.0
2022-12-21 14:40:00,115.62,115.65,115.56,115.61,15060.0,112.3783,112.4075,112.32,112.3686,15060.0
2022-12-21 14:45:00,115.6,115.66,115.57,115.57,10805.0,112.3589,112.4172,112.3297,112.3297,10805.0
2022-12-21 14:50:00,115.57,115.57,115.42,115.46,17536.0,112.3297,112.3297,112.1839,112.2228,17536.0
2022-12-21 14:55:00,115.46,115.54,115.41,115.52,11993.0,112.2228,112.3006,112.1742,112.2811,11993.0
2022-12-21 15:00:00,115.51,115.62,115.51,115.57,10817.0,112.2714,112.3783,112.2714,112.3297,10817.0
2022-12-21 15:05:00,115.56,115.56,115.37,115.4,3808.0,112.32,112.32,112.1353,112.1645,3808.0
2022-12-21 15:10:00,115.39,115.51,115.35,115.51,16695.0,112.1548,112.2714,112.1159,112.2714,16695.0
2022-12-21 15:15:00,115.52,115.53,115.43,115.43,14712.0,112.2811,112.2908,112.1936,112.1936,14712.0
2022-12-21 15:20:00,115.44,115.46,115.39,115.43,10341.0,112.2034,112.2228,112.1548,112.1936,10341.0
2022-12-21 15:25:00,115.42,115.49,115.35,115.35,3430.0,112.1839,112.252,112.1159,112.1159,3430.0
2022-12-21 15:30:00,115.34,115.47,115.34,115.43,25152.0,112.1062,112.2325,112.1062,112.1936,25152.0
2022-12-21 15:35:00,115.43,115.52,115.42,115.49,17369.0,112.1936,112.2811,112.1839,112.252,17369.0
2022-12-21 15:40:00,115.54,115.54,115.4,115.43,16677.0,112.3006,112.3006,112.1645,112.1936,16677.0
2022-12-21 15:45:00,115.46,115.53,115.42,115.5,32838.0,112.2228,112.2908,112.1839,112.2617,32838.0
2022-12-21 15:50:00,115.49,115.49,115.27,115.43,24563.0,112.252,112.252,112.0381,112.1936,24563.0
2022-12-21 15:55:00,115.43,115.59,115.43,115.59,22492.0,112.1936,112.3492,112.1936,112.3492,22492.0
2022-12-22 09:30:00,114.43,114.5,114.19,114.21,6908.0,111.2217,111.2897,110.9884,111.0079,6908.0
2022-12-22 09:35:00,114.1,114.18,114.0,114.0,2969.0,110.9009,110.9787,110.8037,110.8037,2969.0
2022-12-22 09:40:00,113.94,114.04,113.94,113.98,5085.0,110.7454,110.8426,110.7454,110.7843,5085.0
2022-12-22 09:45:00,113.95,114.01,113.87,113.94,4144.0,110.7551,110.8135,110.6774,110.7454,4144.0
2022-12-22 09:50:00,113.92,113.99,113.92,113.94,792.0,110.726,110.794,110.726,110.7454,792.0
2022-12-22 09:55:00,113.94,114.01,113.88,114.01,9482.0,110.7454,110.8135,110.6871,110.8135,9482.0
2022-12-22 10:00:00,114.01,114.01,113.69,113.71,6266.0,110.8135,110.8135,110.5024,110.5219,6266.0
2022-12-22 10:05:00,113.71,113.79,113.56,113.62,52504.0,110.5219,110.5996,110.3761,110.4344,52504.0
2022-12-22 10:10:00,113.59,113.62,113.43,113.55,6730.0,110.4052,110.4344,110.2497,110.3664,6730.0
2022-12-22 10:15:00,113.51,113.65,113.5,113.65,11375.0,110.3275,110.4636,110.3178,110.4636,11375.0
2022-12-22 10:20:00,113.59,113.59,113.48,113.49,10933.0,110.4052,110.4052,110.2983,110.308,10933.0
2022-12-22 10:25:00,113.52,113.59,113.52,113.52,2760.0,110.3372,110.4052,110.3372,110.3372,2760.0
2022-12-22 10:30:00,113.44,113.51,113.34,113.44,6809.0,110.2594,110.3275,110.1622,110.2594,6809.0
2022-12-22 10:35:00,113.4,113.41,113.33,113.37,5964.0,110.2206,110.2303,110.1525,110.1914,5964.0
2022-12-22 10:40:00,113.38,113.48,113.34,113.42,4055.0,110.2011,110.2983,110.1622,110.24,4055.0
2022-12-22 10:45:00,113.37,113.59,113.37,113.55,3672.0,110.1914,110.4052,110.1914,110.3664,3672.0
2022-12-22 10:50:00,113.53,113.58,113.5,113.5,16074.0,110.3469,110.3955,110.3178,110.3178,16074.0
2022-12-22 10:55:00,113.45,113.49,113.41,113.42,2524.0,110.2692,110.308,110.2303,110.24,2524.0
2022-12-22 11:00:00,113.42,113.48,113.36,113.48,4196.0,110.24,110.2983,110.1817,110.2983,4196.0
2022-12-22 11:05:00,113.47,113.57,113.43,113.43,4710.0,110.2886,110.3858,110.2497,110.2497,4710.0
2022-12-22 11:10:00,113.4,113.43,113.27,113.34,6997.0,110.2206,110.2497,110.0942,110.1622,6997.0
2022-12-22 11:15:00,113.35,113.47,113.35,113.39,2788.0,110.172,110.2886,110.172,110.2108,2788.0
2022-12-22 11:20:00,113.34,113.44,113.31,113.38,3230.0,110.1622,110.2594,110.1331,110.2011,3230.0
2022-12-22 11:25:00,113.38,113.39,113.33,113.34,22583.0,110.2011,110.2108,110.1525,110.1622,22583.0
2022-12-22 11:30:00,113.35,113.39,113.29,113.34,8652.0,110.172,110.2108,110.1136,110.1622,8652.0
2022-12-22 11:35:00,113.36,113.4,113.19,113.2,11295.0,110.1817,110.2206,110.0165,110.0262,11295.0
2022-12-22 11:40:00,113.18,113.2,113.08,113.18,8327.0,110.0067,110.0262,109.9095,110.0067,8327.0
2022-12-22 11:45:00,113.17,113.17,113.08,113.12,7443.0,109.997,109.997,109.9095,109.9484,7443.0
2022-12-22 11:50:00,113.11,113.16,113.08,113.14,8470.0,109.9387,109.9873,109.9095,109.9679,8470.0
2022-12-22 11:55:00,113.15,113.18,113.1,113.16,3747.0,109.9776,110.0067,109.929,109.9873,3747.0
2022-12-22 12:00:00,113.18,113.2,113.14,113.15,3476.0,110.0067,110.0262,109.9679,109.9776,3476.0
2022-12-22 12:05:00,113.15,113.2,113.11,113.19,5282.0,109.9776,110.0262,109.9387,110.0165,5282.0
2022-12-22 12:10:00,113.19,113.2,113.09,113.12,2437.0,110.0165,110.0262,109.9193,109.9484,2437.0
2022-12-22 12:15:00,113.09,113.12,113.06,113.07,5632.0,109.9193,109.9484,109.8901,109.8998,5632.0
2022-12-22 12:20:00,113.08,113.08,112.8,112.81,5417.0,109.9095,109.9095,109.6374,109.6471,5417.0
2022-12-22 12:25:00,112.82,112.82,112.65,112.68,15090.0,109.6568,109.6568,109.4916,109.5208,15090.0
2022-12-22 12:30:00,112.65,112.69,112.6,112.6,22693.0,109.4916,109.5305,109.443,109.443,22693.0
2022-12-22 12:35:00,112.6,112.62,112.55,112.6,6667.0,109.443,109.4624,109.3944,109.443,6667.0
2022-12-22 12:40:00,112.53,112.55,112.47,112.52,4959.0,109.375,109.3944,109.3166,109.3652,4959.0
2022-12-22 12:45:00,112.55,112.62,112.52,112.61,5212.0,109.3944,109.4624,109.3652,109.4527,5212.0
2022-12-22 12:50:00,112.62,112.62,112.57,112.62,6385.0,109.4624,109.4624,109.4138,109.4624,6385.0
2022-12-22 12:55:00,112.61,112.61,112.55,112.56,2887.0,109.4527,109.4527,109.3944,109.4041,2887.0
2022-12-22 13:00:00,112.54,112.54,112.32,112.33,6895.0,109.3847,109.3847,109.1708,109.1806,6895.0
2022-12-22 13:05:00,112.35,112.36,112.21,112.26,4986.0,109.2,109.2097,109.0639,109.1125,4986.0
2022-12-22 13:10:00,112.31,112.44,112.31,112.43,6261.0,109.1611,109.2875,109.1611,109.2778,6261.0
2022-12-22 13:15:00,112.39,112.43,112.31,112.37,4106.0,109.2389,109.2778,109.1611,109.2194,4106.0
2022-12-22 13:20:00,112.33,112.33,112.23,112.27,1900.0,109.1806,109.1806,109.0834,109.1222,1900.0
2022-12-22 13:25:00,112.27,112.33,112.24,112.27,6387.0,109.1222,109.1806,109.0931,109.1222,6387.0
2022-12-22 13:30:00,112.27,112.27,112.07,112.1,5210.0,109.1222,109.1222,108.9279,108.957,5210.0
2022-12-22 13:35:00,112.09,112.31,112.07,112.31,113015.0,108.9473,109.1611,108.9279,109.1611,113015.0
2022-12-22 13:40:00,112.28,112.36,112.28,112.35,89931.0,109.132,109.2097,109.132,109.2,89931.0
2022-12-22 13:45:00,112.34,112.36,112.27,112.29,3581.0,109.1903,109.2097,109.1222,109.1417,3581.0
2022-12-22 13:50:00,112.29,112.33,112.26,112.3,1350.0,109.1417,109.1806,109.1125,109.1514,1350.0
2022-12-22 13:55:00,112.28,112.3,112.22,112.28,4058.0,109.132,109.1514,109.0736,109.132,4058.0
2022-12-22 14:00:00,112.3,112.36,112.29,112.34,9774.0,109.1514,109.2097,109.1417,109.1903,9774.0
2022-12-22 14:05:00,112.33,112.41,112.33,112.4,11176.0,109.1806,109.2583,109.1806,109.2486,11176.0
2022-12-22 14:10:00,112.39,112.67,112.39,112.66,88360.0,109.2389,109.511,109.2389,109.5013,88360.0
2022-12-22 14:15:00,112.61,112.62,112.52,112.53,4475.0,109.4527,109.4624,109.3652,109.375,4475.0
2022-12-22 14:20:00,112.53,112.63,112.4,112.63,6425.0,109.375,109.4722,109.2486,109.4722,6425.0
2022-12-22 14:25:00,112.64,112.78,112.6,112.78,7367.0,109.4819,109.6179,109.443,109.6179,7367.0
2022-12-22 14:30:00,112.72,112.86,112.71,112.86,8389.0,109.5596,109.6957,109.5499,109.6957,8389.0
2022-12-22 14:35:00,112.86,112.88,112.67,112.74,2882.0,109.6957,109.7151,109.511,109.5791,2882.0
2022-12-22 14:40:00,112.77,112.8,112.67,112.73,1927.0,109.6082,109.6374,109.511,109.5693,1927.0
2022-12-22 14:45:00,112.73,112.89,112.73,112.87,2279.0,109.5693,109.7249,109.5693,109.7054,2279.0
2022-12-22 14:50:00,112.91,113.04,112.88,113.02,7313.0,109.7443,109.8707,109.7151,109.8512,7313.0
2022-12-22 14:55:00,113.02,113.22,113.02,113.21,3425.0,109.8512,110.0456,109.8512,110.0359,3425.0
2022-12-22 15:00:00,113.24,113.24,113.15,113.21,5390.0,110.0651,110.0651,109.9776,110.0359,5390.0
2022-12-22 15:05:00,113.17,113.4,113.13,113.39,5005.0,109.997,110.2206,109.9581,110.2108,5005.0
2022-12-22 15:10:00,113.39,113.39,113.22,113.23,5749.0,110.2108,110.2108,110.0456,110.0553,5749.0
2022-12-22 15:15:00,113.34,113.46,113.34,113.46,2765.0,110.1622,110.2789,110.1622,110.2789,2765.0
2022-12-22 15:20:00,113.51,113.68,113.51,113.66,9986.0,110.3275,110.4927,110.3275,110.4733,9986.0
2022-12-22 15:25:00,113.58,113.74,113.57,113.71,4673.0,110.3955,110.551,110.3858,110.5219,4673.0
2022-12-22 15:30:00,113.76,113.8,113.57,113.57,11039.0,110.5705,110.6093,110.3858,110.3858,11039.0
2022-12-22 15:35:00,113.6,113.6,113.41,113.5,11210.0,110.415,110.415,110.2303,110.3178,11210.0
2022-12-22 15:40:00,113.45,113.5,113.32,113.48,20585.0,110.2692,110.3178,110.1428,110.2983,20585.0
2022-12-22 15:45:00,113.4,113.55,113.33,113.55,15731.0,110.2206,110.3664,110.1525,110.3664,15731.0
2022-12-22 15:50:00,113.59,113.81,113.59,113.76,403540.0,110.4052,110.6191,110.4052,110.5705,403540.0
2022-12-22 15:55:00,113.75,113.83,113.65,113.83,42269.0,110.5608,110.6385,110.4636,110.6385,42269.0
2022-12-23 09:30:00,113.5,113.92,113.5,113.54,13185.0,110.3178,110.726,110.3178,110.3566,13185.0
2022-12-23 09:35:00,113.41,113.43,113.09,113.1,8838.0,110.2303,110.2497,109.9193,109.929,8838.0
2022-12-23 09:40:00,113.08,113.63,113.08,113.53,5651.0,109.9095,110.4441,109.9095,110.3469,5651.0
2022-12-23 09:45:00,113.46,113.46,113.15,113.27,2196.0,110.2789,110.2789,109.9776,110.0942,2196.0
2022-12-23 09:50:00,113.35,113.35,113.18,113.19,2070.0,110.172,110.172,110.0067,110.0165,2070.0
2022-12-23 09:55:00,113.14,113.15,113.01,113.1,3070.0,109.9679,109.9776,109.8415,109.929,3070.0
2022-12-23 10:00:00,113.16,113.63,113.08,113.21,20225.0,109.9873,110.4441,109.9095,110.0359,20225.0
2022-12-23 10:05:00,113.16,113.49,113.14,113.42,1217.0,109.9873,110.308,109.9679,110.24,1217.0
2022-12-23 10:10:00,113.47,113.65,113.46,113.55,1184.0,110.2886,110.4636,110.2789,110.3664,1184.0
2022-12-23 10:15:00,113.51,114.0,113.41,114.0,3421.0,110.3275,110.8037,110.2303,110.8037,3421.0
2022-12-23 10:20:00,114.01,114.02,113.98,113.98,845.0,110.8135,110.8232,110.7843,110.7843,845.0
2022-12-23 10:25:00,114.01,114.08,113.99,113.99,1141.0,110.8135,110.8815,110.794,110.794,1141.0
2022-12-23 10:30:00,114.09,114.23,114.09,114.14,4772.0,110.8912,111.0273,110.8912,110.9398,4772.0
2022-12-23 10:35:00,114.13,114.3,114.12,114.29,4759.0,110.9301,111.0953,110.9204,111.0856,4759.0
2022-12-23 10:40:00,114.28,114.31,114.18,114.21,5110.0,111.0759,111.1051,110.9787,111.0079,5110.0
2022-12-23 10:45:00,114.07,114.14,113.97,114.01,17700.0,110.8718,110.9398,110.7746,110.8135,17700.0
2022-12-23 10:50:00,113.98,113.98,113.81,113.87,2405.0,110.7843,110.7843,110.6191,110.6774,2405.0
2022-12-23 10:55:00,113.98,113.98,113.75,113.81,30463.0,110.7843,110.7843,110.5608,110.6191,30463.0
2022-12-23 11:00:00,113.76,113.81,113.57,113.64,4950.0,110.5705,110.6191,110.3858,110.4538,4950.0
2022-12-23 11:05:00,113.66,113.66,113.62,113.66,1266.0,110.4733,110.4733,110.4344,110.4733,1266.0
2022-12-23 11:10:00,113.71,113.86,113.71,113.83,1040.0,110.5219,110.6677,110.5219,110.6385,1040.0
2022-12-23 11:15:00,113.76,113.9,113.76,113.84,4749.0,110.5705,110.7065,110.5705,110.6482,4749.0
2022-12-23 11:20:00,113.84,113.95,113.79,113.79,1493.0,110.6482,110.7551,110.5996,110.5996,1493.0
2022-12-23 11:25:00,113.94,113.94,113.8,113.8,6552.0,110.7454,110.7454,110.6093,110.6093,6552.0
2022-12-23 11:30:00,113.82,113.88,113.8,113.87,2458.0,110.6288,110.6871,110.6093,110.6774,2458.0
2022-12-23 11:35:00,113.83,114.02,113.82,114.02,32317.0,110.6385,110.8232,110.6288,110.8232,32317.0
2022-12-23 11:40:00,114.04,114.19,114.04,114.04,1225.0,110.8426,110.9884,110.8426,110.8426,1225.0
2022-12-23 11:45:00,113.97,114.06,113.96,114.06,1073.0,110.7746,110.8621,110.7649,110.8621,1073.0
2022-12-23 11:50:00,114.07,114.09,113.96,113.97,2118.0,110.8718,110.8912,110.7649,110.7746,2118.0
2022-12-23 11:55:00,113.96,114.05,113.95,114.05,1582.0,110.7649,110.8523,110.7551,110.8523,1582.0
2022-12-23 12:00:00,114.14,114.21,114.11,114.12,11663.0,110.9398,111.0079,110.9107,110.9204,11663.0
2022-12-23 12:05:00,114.12,114.16,114.01,114.05,14320.0,110.9204,110.9593,110.8135,110.8523,14320.0
2022-12-23 12:10:00,114.05,114.14,114.01,114.12,6259.0,110.8523,110.9398,110.8135,110.9204,6259.0
2022-12-23 12:15:00,114.12,114.16,114.09,114.15,8638.0,110.9204,110.9593,110.8912,110.9495,8638.0
2022-12-23 12:20:00,114.16,114.35,114.16,114.35,2464.0,110.9593,111.1439,110.9593,111.1439,2464.0
2022-12-23 12:25:00,114.27,114.32,114.26,114.27,3257.0,111.0662,111.1148,111.0565,111.0662,3257.0
2022-12-23 12:30:00,114.24,114.32,114.23,114.29,4424.0,111.037,111.1148,111.0273,111.0856,4424.0
2022-12-23 12:35:00,114.35,114.38,114.28,114.29,17188.0,111.1439,111.1731,111.0759,111.0856,17188.0
2022-12-23 12:40:00,114.3,114.31,114.09,114.13,5223.0,111.0953,111.1051,110.8912,110.9301,5223.0
2022-12-23 12:45:00,114.17,114.24,114.13,114.13,2446.0,110.969,111.037,110.9301,110.9301,2446.0
2022-12-23 12:50:00,114.2,114.2,114.13,114.14,819.0,110.9981,110.9981,110.9301,110.9398,819.0
2022-12-23 12:55:00,114.12,114.2,114.12,114.17,1456.0,110.9204,110.9981,110.9204,110.969,1456.0
2022-12-23 13:00:00,114.22,114.26,114.2,114.25,1006.0,111.0176,111.0565,110.9981,111.0467,1006.0
2022-12-23 13:05:00,114.27,114.31,114.23,114.31,3632.0,111.0662,111.1051,111.0273,111.1051,3632.0
2022-12-23 13:10:00,114.3,114.34,114.11,114.11,3583.0,111.0953,111.1342,110.9107,110.9107,3583.0
2022-12-23 13:15:00,114.12,114.27,114.12,114.21,4869.0,110.9204,111.0662,110.9204,111.0079,4869.0
2022-12-23 13:20:00,114.26,114.27,114.21,114.21,1677.0,111.0565,111.0662,111.0079,111.0079,1677.0
2022-12-23 13:25:00,114.2,114.21,114.18,114.21,1125.0,110.9981,111.0079,110.9787,111.0079,1125.0
2022-12-23 13:30:00,114.23,114.28,114.23,114.28,1677.0,111.0273,111.0759,111.0273,111.0759,1677.0
2022-12-23 13:35:00,114.28,114.28,114.19,114.22,5444.0,111.0759,111.0759,110.9884,111.0176,5444.0
2022-12-23 13:40:00,114.22,114.23,114.11,114.11,7216.0,111.0176,111.0273,110.9107,110.9107,7216.0
2022-12-23 13:45:00,114.08,114.09,113.9,114.09,3998.0,110.8815,110.8912,110.7065,110.8912,3998.0
2022-12-23 13:50:00,114.08,114.13,114.05,114.09,3584.0,110.8815,110.9301,110.8523,110.8912,3584.0
2022-12-23 13:55:00,114.11,114.11,114.0,114.04,5407.0,110.9107,110.9107,110.8037,110.8426,5407.0
2022-12-23 14:00:00,114.04,114.05,113.91,113.94,2512.0,110.8426,110.8523,110.7163,110.7454,2512.0
2022-12-23 14:05:00,113.94,114.02,113.94,113.95,11260.0,110.7454,110.8232,110.7454,110.7551,11260.0
2022-12-23 14:10:00,113.95,114.07,113.95,114.05,2330.0,110.7551,110.8718,110.7551,110.8523,2330.0
2022-12-23 14:15:00,114.06,114.15,114.02,114.13,9669.0,110.8621,110.9495,110.8232,110.9301,9669.0
2022-12-23 14:20:00,114.14,114.16,114.01,114.04,22504.0,110.9398,110.9593,110.8135,110.8426,22504.0
2022-12-23 14:25:00,114.06,114.13,114.04,114.11,3775.0,110.8621,110.9301,110.8426,110.9107,3775.0
2022-12-23 14:30:00,114.09,114.2,114.09,114.2,11655.0,110.8912,110.9981,110.8912,110.9981,11655.0
2022-12-23 14:35:00,114.15,114.26,114.15,114.26,12779.0,110.9495,111.0565,110.9495,111.0565,12779.0
2022-12-23 14:40:00,114.24,114.25,114.15,114.17,8167.0,111.037,111.0467,110.9495,110.969,8167.0
2022-12-23 14:45:00,114.17,114.21,114.11,114.13,11913.0,110.969,111.0079,110.9107,110.9301,11913.0
2022-12-23 14:50:00,114.13,114.27,114.12,114.27,4681.0,110.9301,111.0662,110.9204,111.0662,4681.0
2022-12-23 14:55:00,114.27,114.32,114.27,114.31,7938.0,111.0662,111.1148,111.0662,111.1051,7938.0
2022-12-23 15:00:00,114.34,114.45,114.32,114.32,4909.0,111.1342,111.2411,111.1148,111.1148,4909.0
2022-12-23 15:05:00,114.33,114.33,114.23,114.3,4501.0,111.1245,111.1245,111.0273,111.0953,4501.0
2022-12-23 15:10:00,114.3,114.4,114.3,114.32,4848.0,111.0953,111.1925,111.0953,111.1148,4848.0
2022-12-23 15:15:00,114.34,114.43,114.34,114.35,6286.0,111.1342,111.2217,111.1342,111.1439,6286.0
2022-12-23 15:20:00,114.35,114.36,114.25,114.25,5609.0,111.1439,111.1536,111.0467,111.0467,5609.0
2022-12-23 15:25:00,114.23,114.26,114.17,114.21,3395.0,111.0273,111.0565,110.969,111.0079,3395.0
2022-12-23 15:30:00,114.21,114.25,114.09,114.14,69193.0,111.0079,111.0467,110.8912,110.9398,69193.0
2022-12-23 15:35:00,114.13,114.15,114.07,114.13,36304.0,110.9301,110.9495,110.8718,110.9301,36304.0
2022-12-23 15:40:00,114.11,114.27,114.11,114.26,24820.0,110.9107,111.0662,110.9107,111.0565,24820.0
2022-12-23 15:45:00,114.26,114.4,114.25,114.37,83546.0,111.0565,111.1925,111.0467,111.1634,83546.0
2022-12-23 15:50:00,114.38,114.46,114.21,114.42,56242.0,111.1731,111.2508,111.0079,111.212,56242.0
2022-12-23 15:55:00,114.43,114.49,114.38,114.44,13586.0,111.2217,111.28,111.1731,111.2314,13586.0
2022-12-27 09:30:00,114.47,114.47,114.29,114.3,3809.0,111.2606,111.2606,111.0856,111.0953,3809.0
2022-12-27 09:35:00,114.16,114.16,113.92,114.1,3701.0,110.9593,110.9593,110.726,110.9009,3701.0
2022-12-27 09:40:00,114.07,114.07,113.99,114.05,630.0,110.8718,110.8718,110.794,110.8523,630.0
2022-12-27 09:45:00,113.94,113.94,113.76,113.85,14224.0,110.7454,110.7454,110.5705,110.6579,14224.0
2022-12-27 09:50:00,113.84,113.98,113.83,113.97,4668.0,110.6482,110.7843,110.6385,110.7746,4668.0
2022-12-27 09:55:00,113.93,114.01,113.88,113.89,8496.0,110.7357,110.8135,110.6871,110.6968,8496.0
2022-12-27 10:00:00,113.9,113.9,113.71,113.82,3262.0,110.7065,110.7065,110.5219,110.6288,3262.0
2022-12-27 10:05:00,113.94,113.94,113.88,113.89,2114.0,110.7454,110.7454,110.6871,110.6968,2114.0
2022-12-27 10:10:00,113.83,114.11,113.83,114.11,8375.0,110.6385,110.9107,110.6385,110.9107,8375.0
2022-12-27 10:15:00,114.15,114.5,114.15,114.45,6023.0,110.9495,111.2897,110.9495,111.2411,6023.0
2022-12-27 10:20:00,114.47,114.66,114.44,114.52,2715.0,111.2606,111.4452,111.2314,111.3092,2715.0
2022-12-27 10:25:00,114.55,114.61,114.49,114.49,3381.0,111.3383,111.3966,111.28,111.28,3381.0
2022-12-27 10:30:00,114.49,114.6,114.37,114.59,4598.0,111.28,111.3869,111.1634,111.3772,4598.0
2022-12-27 10:35:00,114.59,114.6,114.48,114.54,45213.0,111.3772,111.3869,111.2703,111.3286,45213.0
2022-12-27 10:40:00,114.58,114.61,114.5,114.55,8779.0,111.3675,111.3966,111.2897,111.3383,8779.0
2022-12-27 10:45:00,114.54,114.69,114.54,114.6,7477.0,111.3286,111.4744,111.3286,111.3869,7477.0
2022-12-27 10:50:00,114.53,114.57,114.44,114.46,5399.0,111.3189,111.3578,111.2314,111.2508,5399.0
2022-12-27 10:55:00,114.44,114.44,114.28,114.29,9783.0,111.2314,111.2314,111.0759,111.0856,9783.0
2022-12-27 11:00:00,114.31,114.42,114.28,114.37,57497.0,111.1051,111.212,111.0759,111.1634,57497.0
2022-12-27 11:05:00,114.38,114.42,114.25,114.42,47097.0,111.1731,111.212,111.0467,111.212,47097.0
2022-12-27 11:10:00,114.41,114.45,114.41,114.41,858.0,111.2022,111.2411,111.2022,111.2022,858.0
2022-12-27 11:15:00,114.45,114.45,114.3,114.31,4478.0,111.2411,111.2411,111.0953,111.1051,4478.0
2022-12-27 11:20:00,114.31,114.42,114.21,114.42,24956.0,111.1051,111.212,111.0079,111.212,24956.0
2022-12-27 11:25:00,114.4,114.4,114.34,114.4,3571.0,111.1925,111.1925,111.1342,111.1925,3571.0
2022-12-27 11:30:00,114.46,114.51,114.31,114.32,6345.0,111.2508,111.2994,111.1051,111.1148,6345.0
2022-12-27 11:35:00,114.33,114.45,114.3,114.43,9291.0,111.1245,111.2411,111.0953,111.2217,9291.0
2022-12-27 11:40:00,114.45,114.54,114.39,114.5,5830.0,111.2411,111.3286,111.1828,111.2897,5830.0
2022-12-27 11:45:00,114.52,114.52,114.46,114.46,2427.0,111.3092,111.3092,111.2508,111.2508,2427.0
2022-12-27 11:50:00,114.48,114.48,114.4,114.4,2429.0,111.2703,111.2703,111.1925,111.1925,2429.0
2022-12-27 11:55:00,114.42,114.47,114.39,114.39,1874.0,111.212,111.2606,111.1828,111.1828,1874.0
2022-12-27 12:00:00,114.41,114.5,114.4,114.48,14966.0,111.2022,111.2897,111.1925,111.2703,14966.0
2022-12-27 12:05:00,114.48,114.49,114.39,114.4,12660.0,111.2703,111.28,111.1828,111.1925,12660.0
2022-12-27 12:10:00,114.42,114.6,114.42,114.55,19639.0,111.212,111.3869,111.212,111.3383,19639.0
2022-12-27 12:15:00,114.55,114.55,114.42,114.44,10020.0,111.3383,111.3383,111.212,111.2314,10020.0
2022-12-27 12:20:00,114.46,114.46,114.31,114.36,4800.0,111.2508,111.2508,111.1051,111.1536,4800.0
2022-12-27 12:25:00,114.35,114.38,114.3,114.35,5207.0,111.1439,111.1731,111.0953,111.1439,5207.0
2022-12-27 12:30:00,114.33,114.36,114.32,114.34,8387.0,111.1245,111.1536,111.1148,111.1342,8387.0
2022-12-27 12:35:00,114.36,114.4,114.33,114.4,5476.0,111.1536,111.1925,111.1245,111.1925,5476.0
2022-12-27 12:40:00,114.37,114.37,114.17,114.18,3409.0,111.1634,111.1634,110.969,110.9787,3409.0
2022-12-27 12:45:00,114.17,114.17,114.1,114.1,3593.0,110.969,110.969,110.9009,110.9009,3593.0
2022-12-27 12:50:00,114.1,114.22,114.1,114.19,2427.0,110.9009,111.0176,110.9009,110.9884,2427.0
2022-12-27 12:55:00,114.2,114.25,114.18,114.24,1435.0,110.9981,111.0467,110.9787,111.037,1435.0
2022-12-27 13:00:00,114.34,114.38,114.32,114.33,8466.0,111.1342,111.1731,111.1148,111.1245,8466.0
2022-12-27 13:05:00,114.32,114.43,114.32,114.4,2607.0,111.1148,111.2217,111.1148,111.1925,2607.0
2022-12-27 13:10:00,114.37,114.38,114.34,114.38,8945.0,111.1634,111.1731,111.1342,111.1731,8945.0
2022-12-27 13:15:00,114.39,114.39,114.28,114.28,6710.0,111.1828,111.1828,111.0759,111.0759,6710.0
2022-12-27 13:20:00,114.28,114.29,114.24,114.24,4378.0,111.0759,111.0856,111.037,111.037,4378.0
2022-12-27 13:25:00,114.31,114.31,114.23,114.23,2059.0,111.1051,111.1051,111.0273,111.0273,2059.0
2022-12-27 13:30:00,114.23,114.23,114.16,114.19,5408.0,111.0273,111.0273,110.9593,110.9884,5408.0
2022-12-27 13:35:00,114.22,114.24,114.19,114.2,8837.0,111.0176,111.037,110.9884,110.9981,8837.0
2022-12-27 13:40:00,114.19,114.24,114.17,114.23,1420.0,110.9884,111.037,110.969,111.0273,1420.0
2022-12-27 13:45:00,114.19,114.21,114.13,114.2,5894.0,110.9884,111.0079,110.9301,110.9981,5894.0
2022-12-27 13:50:00,114.19,114.19,114.07,114.11,4634.0,110.9884,110.9884,110.8718,110.9107,4634.0
2022-12-27 13:55:00,114.1,114.1,113.98,114.03,5496.0,110.9009,110.9009,110.7843,110.8329,5496.0
2022-12-27 14:00:00,114.01,114.14,113.99,114.14,1200.0,110.8135,110.9398,110.794,110.9398,1200.0
2022-12-27 14:05:00,114.09,114.1,114.04,114.04,2380.0,110.8912,110.9009,110.8426,110.8426,2380.0
2022-12-27 14:10:00,114.08,114.08,113.99,114.0,3892.0,110.8815,110.8815,110.794,110.8037,3892.0
2022-12-27 14:15:00,114.01,114.01,113.9,113.91,14779.0,110.8135,110.8135,110.7065,110.7163,14779.0
2022-12-27 14:20:00,113.91,113.97,113.87,113.96,3663.0,110.7163,110.7746,110.6774,110.7649,3663.0
2022-12-27 14:25:00,113.96,113.96,113.82,113.86,2134.0,110.7649,110.7649,110.6288,110.6677,2134.0
2022-12-27 14:30:00,113.86,113.92,113.82,113.92,6377.0,110.6677,110.726,110.6288,110.726,6377.0
2022-12-27 14:35:00,113.91,113.93,113.87,113.87,4152.0,110.7163,110.7357,110.6774,110.6774,4152.0
2022-12-27 14:40:00,113.84,113.85,113.8,113.81,8318.0,110.6482,110.6579,110.6093,110.6191,8318.0
2022-12-27 14:45:00,113.87,114.01,113.87,113.99,16540.0,110.6774,110.8135,110.6774,110.794,16540.0
2022-12-27 14:50:00,114.02,114.08,114.0,114.03,4780.0,110.8232,110.8815,110.8037,110.8329,4780.0
2022-12-27 14:55:00,114.03,114.05,113.97,114.03,7495.0,110.8329,110.8523,110.7746,110.8329,7495.0
2022-12-27 15:00:00,114.05,114.11,113.99,114.01,12119.0,110.8523,110.9107,110.794,110.8135,12119.0
2022-12-27 15:05:00,114.05,114.16,114.05,114.15,6514.0,110.8523,110.9593,110.8523,110.9495,6514.0
2022-12-27 15:10:00,114.16,114.19,114.11,114.17,13294.0,110.9593,110.9884,110.9107,110.969,13294.0
2022-12-27 15:15:00,114.18,114.27,114.17,114.17,4054.0,110.9787,111.0662,110.969,110.969,4054.0
2022-12-27 15:20:00,114.2,114.25,114.15,114.25,2208.0,110.9981,111.0467,110.9495,111.0467,2208.0
2022-12-27 15:25:00,114.24,114.28,114.2,114.26,5021.0,111.037,111.0759,110.9981,111.0565,5021.0
2022-12-27 15:30:00,114.28,114.35,114.22,114.29,18893.0,111.0759,111.1439,111.0176,111.0856,18893.0
2022-12-27 15:35:00,114.28,114.39,114.27,114.39,8577.0,111.0759,111.1828,111.0662,111.1828,8577.0
2022-12-27 15:40:00,114.36,114.36,114.3,114.31,23359.0,111.1536,111.1536,111.0953,111.1051,23359.0
2022-12-27 15:45:00,114.29,114.29,114.21,114.25,13955.0,111.0856,111.0856,111.0079,111.0467,13955.0
2022-12-27 15:50:00,114.2,114.21,114.09,114.12,10656.0,110.9981,111.0079,110.8912,110.9204,10656.0
2022-12-27 15:55:00,114.15,114.18,114.03,114.1,15750.0,110.9495,110.9787,110.8329,110.9009,15750.0
2022-12-28 09:30:00,114.1,114.51,113.91,114.51,24201.0,110.9009,111.2994,110.7163,111.2994,24201.0
2022-12-28 09:35:00,114.51,114.63,114.42,114.52,8200.0,111.2994,111.4161,111.212,111.3092,8200.0
2022-12-28 09:40:00,114.55,114.56,114.44,114.44,538.0,111.3383,111.348,111.2314,111.2314,538.0
2022-12-28 09:45:00,114.45,114.6,114.45,114.58,16612.0,111.2411,111.3869,111.2411,111.3675,16612.0
2022-12-28 09:50:00,114.51,114.51,114.15,114.27,2252.0,111.2994,111.2994,110.9495,111.0662,2252.0
2022-12-28 09:55:00,114.33,114.36,114.22,114.22,673.0,111.1245,111.1536,111.0176,111.0176,673.0
2022-12-28 10:00:00,114.34,114.45,114.28,114.35,6875.0,111.1342,111.2411,111.0759,111.1439,6875.0
2022-12-28 10:05:00,114.31,114.31,114.28,114.31,2979.0,111.1051,111.1051,111.0759,111.1051,2979.0
2022-12-28 10:10:00,114.22,114.23,114.11,114.19,1484.0,111.0176,111.0273,110.9107,110.9884,1484.0
2022-12-28 10:15:00,114.28,114.33,114.17,114.18,2695.0,111.0759,111.1245,110.969,110.9787,2695.0
2022-12-28 10:20:00,114.25,114.33,114.21,114.23,3690.0,111.0467,111.1245,111.0079,111.0273,3690.0
2022-12-28 10:25:00,114.17,114.19,113.82,113.84,7752.0,110.969,110.9884,110.6288,110.6482,7752.0
2022-12-28 10:30:00,113.8,113.98,113.8,113.92,25372.0,110.6093,110.7843,110.6093,110.726,25372.0
2022-12-28 10:35:00,113.91,113.94,113.81,113.84,8069.0,110.7163,110.7454,110.6191,110.6482,8069.0
2022-12-28 10:40:00,113.9,113.94,113.82,113.83,2573.0,110.7065,110.7454,110.6288,110.6385,2573.0
2022-12-28 10:45:00,113.81,113.86,113.8,113.83,5225.0,110.6191,110.6677,110.6093,110.6385,5225.0
2022-12-28 10:50:00,113.81,113.81,113.69,113.69,3647.0,110.6191,110.6191,110.5024,110.5024,3647.0
2022-12-28 10:55:00,113.65,113.7,113.48,113.48,11520.0,110.4636,110.5122,110.2983,110.2983,11520.0
2022-12-28 11:00:00,113.47,113.56,113.38,113.52,9457.0,110.2886,110.3761,110.2011,110.3372,9457.0
2022-12-28 11:05:00,113.49,113.49,113.32,113.32,4001.0,110.308,110.308,110.1428,110.1428,4001.0
2022-12-28 11:10:00,113.33,113.45,113.32,113.37,2650.0,110.1525,110.2692,110.1428,110.1914,2650.0
2022-12-28 11:15:00,113.32,113.44,113.27,113.44,2150.0,110.1428,110.2594,110.0942,110.2594,2150.0
2022-12-28 11:20:00,113.46,113.48,113.39,113.48,1344.0,110.2789,110.2983,110.2108,110.2983,1344.0
2022-12-28 11:25:00,113.44,113.45,113.38,113.39,12471.0,110.2594,110.2692,110.2011,110.2108,12471.0
2022-12-28 11:30:00,113.4,113.45,113.3,113.32,16122.0,110.2206,110.2692,110.1234,110.1428,16122.0
2022-12-28 11:35:00,113.34,113.35,113.25,113.28,4305.0,110.1622,110.172,110.0748,110.1039,4305.0
2022-12-28 11:40:00,113.29,113.37,113.28,113.37,2462.0,110.1136,110.1914,110.1039,110.1914,2462.0
2022-12-28 11:45:00,113.33,113.33,113.21,113.21,1283.0,110.1525,110.1525,110.0359,110.0359,1283.0
2022-12-28 11:50:00,113.16,113.24,113.14,113.18,2855.0,109.9873,110.0651,109.9679,110.0067,2855.0
2022-12-28 11:55:00,113.16,113.17,113.12,113.16,5507.0,109.9873,109.997,109.9484,109.9873,5507.0
2022-12-28 12:00:00,113.11,113.17,112.98,112.98,17079.0,109.9387,109.997,109.8123,109.8123,17079.0
2022-12-28 12:05:00,112.97,113.04,112.93,113.04,6120.0,109.8026,109.8707,109.7637,109.8707,6120.0
2022-12-28 12:10:00,113.02,113.03,112.9,112.9,9383.0,109.8512,109.8609,109.7346,109.7346,9383.0
2022-12-28 12:15:00,112.87,112.96,112.87,112.94,12678.0,109.7054,109.7929,109.7054,109.7735,12678.0
2022-12-28 12:20:00,112.92,112.96,112.89,112.91,8759.0,109.754,109.7929,109.7249,109.7443,8759.0
2022-12-28 12:25:00,112.92,113.03,112.92,113.03,6085.0,109.754,109.8609,109.754,109.8609,6085.0
2022-12-28 12:30:00,113.03,113.16,113.03,113.15,9589.0,109.8609,109.9873,109.8609,109.9776,9589.0
2022-12-28 12:35:00,113.15,113.21,113.09,113.14,4378.0,109.9776,110.0359,109.9193,109.9679,4378.0
2022-12-28 12:40:00,113.15,113.17,113.1,113.1,7787.0,109.9776,109.997,109.929,109.929,7787.0
2022-12-28 12:45:00,113.14,113.35,113.14,113.35,2643.0,109.9679,110.172,109.9679,110.172,2643.0
2022-12-28 12:50:00,113.29,113.34,113.28,113.33,329.0,110.1136,110.1622,110.1039,110.1525,329.0
2022-12-28 12:55:00,113.35,113.41,113.29,113.41,3726.0,110.172,110.2303,110.1136,110.2303,3726.0
2022-12-28 13:00:00,113.48,113.6,113.48,113.58,4807.0,110.2983,110.415,110.2983,110.3955,4807.0
2022-12-28 13:05:00,113.56,113.62,113.56,113.58,1496.0,110.3761,110.4344,110.3761,110.3955,1496.0
2022-12-28 13:10:00,113.6,113.68,113.51,113.51,3210.0,110.415,110.4927,110.3275,110.3275,3210.0
2022-12-28 13:15:00,113.5,113.54,113.48,113.52,4621.0,110.3178,110.3566,110.2983,110.3372,4621.0
2022-12-28 13:20:00,113.53,113.53,113.39,113.39,4495.0,110.3469,110.3469,110.2108,110.2108,4495.0
2022-12-28 13:25:00,113.43,113.43,113.38,113.41,2075.0,110.2497,110.2497,110.2011,110.2303,2075.0
2022-12-28 13:30:00,113.31,113.37,113.31,113.31,2896.0,110.1331,110.1914,110.1331,110.1331,2896.0
2022-12-28 13:35:00,113.3,113.35,113.21,113.21,11525.0,110.1234,110.172,110.0359,110.0359,11525.0
2022-12-28 13:40:00,113.24,113.32,113.24,113.29,1872.0,110.0651,110.1428,110.0651,110.1136,1872.0
2022-12-28 13:45:00,113.32,113.32,113.25,113.32,2928.0,110.1428,110.1428,110.0748,110.1428,2928.0
2022-12-28 13:50:00,113.28,113.28,113.16,113.23,5416.0,110.1039,110.1039,109.9873,110.0553,5416.0
2022-12-28 13:55:00,113.22,113.22,113.16,113.19,2676.0,110.0456,110.0456,109.9873,110.0165,2676.0
2022-12-28 14:00:00,113.21,113.24,113.17,113.24,3010.0,110.0359,110.0651,109.997,110.0651,3010.0
2022-12-28 14:05:00,113.25,113.27,113.11,113.13,4674.0,110.0748,110.0942,109.9387,109.9581,4674.0
2022-12-28 14:10:00,113.13,113.18,113.08,113.18,3317.0,109.9581,110.0067,109.9095,110.0067,3317.0
2022-12-28 14:15:00,113.13,113.18,113.03,113.18,5334.0,109.9581,110.0067,109.8609,110.0067,5334.0
2022-12-28 14:20:00,113.18,113.18,113.08,113.08,4924.0,110.0067,110.0067,109.9095,109.9095,4924.0
2022-12-28 14:25:00,113.1,113.14,113.05,113.09,5052.0,109.929,109.9679,109.8804,109.9193,5052.0
2022-12-28 14:30:00,113.06,113.22,113.06,113.11,5146.0,109.8901,110.0456,109.8901,109.9387,5146.0
2022-12-28 14:35:00,113.05,113.1,113.04,113.09,1714.0,109.8804,109.929,109.8707,109.9193,1714.0
2022-12-28 14:40:00,113.13,113.3,113.12,113.29,7207.0,109.9581,110.1234,109.9484,110.1136,7207.0
2022-12-28 14:45:00,113.34,113.37,113.27,113.27,8513.0,110.1622,110.1914,110.0942,110.0942,8513.0
2022-12-28 14:50:00,113.25,113.26,113.14,113.15,2161.0,110.0748,110.0845,109.9679,109.9776,2161.0
2022-12-28 14:55:00,113.1,113.17,113.09,113.09,5529.0,109.929,109.997,109.9193,109.9193,5529.0
2022-12-28 15:00:00,113.1,113.11,112.94,112.94,3496.0,109.929,109.9387,109.7735,109.7735,3496.0
2022-12-28 15:05:00,112.91,112.98,112.91,112.91,5368.0,109.7443,109.8123,109.7443,109.7443,5368.0
2022-12-28 15:10:00,112.92,112.92,112.72,112.72,10109.0,109.754,109.754,109.5596,109.5596,10109.0
2022-12-28 15:15:00,112.7,112.87,112.68,112.76,5470.0,109.5402,109.7054,109.5208,109.5985,5470.0
2022-12-28 15:20:00,112.77,112.78,112.65,112.65,6841.0,109.6082,109.6179,109.4916,109.4916,6841.0
2022-12-28 15:25:00,112.69,112.79,112.69,112.73,20266.0,109.5305,109.6277,109.5305,109.5693,20266.0
2022-12-28 15:30:00,112.71,112.85,112.71,112.76,31637.0,109.5499,109.686,109.5499,109.5985,31637.0
2022-12-28 15:35:00,112.78,112.82,112.68,112.74,55714.0,109.6179,109.6568,109.5208,109.5791,55714.0
2022-12-28 15:40:00,112.75,112.76,112.59,112.62,44555.0,109.5888,109.5985,109.4333,109.4624,44555.0
2022-12-28 15:45:00,112.58,112.73,112.55,112.69,43723.0,109.4236,109.5693,109.3944,109.5305,43723.0
2022-12-28 15:50:00,112.7,112.75,112.62,112.64,63113.0,109.5402,109.5888,109.4624,109.4819,63113.0
2022-12-28 15:55:00,112.63,112.7,112.58,112.58,33588.0,109.4722,109.5402,109.4236,109.4236,33588.0
2022-12-29 09:30:00,113.33,113.51,113.27,113.51,6663.0,110.1525,110.3275,110.0942,110.3275,6663.0
2022-12-29 09:35:00,113.61,113.82,113.56,113.77,1828.0,110.4247,110.6288,110.3761,110.5802,1828.0
2022-12-29 09:40:00,113.85,114.01,113.85,113.98,2058.0,110.6579,110.8135,110.6579,110.7843,2058.0
2022-12-29 09:45:00,113.98,114.06,113.97,114.05,2105.0,110.7843,110.8621,110.7746,110.8523,2105.0
2022-12-29 09:50:00,114.09,114.09,114.0,114.05,2235.0,110.8912,110.8912,110.8037,110.8523,2235.0
2022-12-29 09:55:00,114.1,114.19,114.09,114.15,2167.0,110.9009,110.9884,110.8912,110.9495,2167.0
2022-12-29 10:00:00,114.21,114.25,114.1,114.14,7144.0,111.0079,111.0467,110.9009,110.9398,7144.0
2022-12-29 10:05:00,114.12,114.34,114.11,114.33,1549.0,110.9204,111.1342,110.9107,111.1245,1549.0
2022-12-29 10:10:00,114.3,114.38,114.3,114.38,879.0,111.0953,111.1731,111.0953,111.1731,879.0
2022-12-29 10:15:00,114.4,114.48,114.4,114.47,3613.0,111.1925,111.2703,111.1925,111.2606,3613.0
2022-12-29 10:20:00,114.44,114.51,114.38,114.42,16336.0,111.2314,111.2994,111.1731,111.212,16336.0
2022-12-29 10:25:00,114.32,114.36,114.29,114.31,1968.0,111.1148,111.1536,111.0856,111.1051,1968.0
2022-12-29 10:30:00,114.34,114.5,114.33,114.47,5617.0,111.1342,111.2897,111.1245,111.2606,5617.0
2022-12-29 10:35:00,114.55,114.56,114.49,114.49,4026.0,111.3383,111.348,111.28,111.28,4026.0
2022-12-29 10:40:00,114.53,114.55,114.48,114.48,2997.0,111.3189,111.3383,111.2703,111.2703,2997.0
2022-12-29 10:45:00,114.46,114.49,114.36,114.4,4579.0,111.2508,111.28,111.1536,111.1925,4579.0
2022-12-29 10:50:00,114.48,114.5,114.45,114.49,3634.0,111.2703,111.2897,111.2411,111.28,3634.0
2022-12-29 10:55:00,114.5,114.56,114.5,114.52,6134.0,111.2897,111.348,111.2897,111.3092,6134.0
2022-12-29 11:00:00,114.53,114.53,114.41,114.41,18569.0,111.3189,111.3189,111.2022,111.2022,18569.0
2022-12-29 11:05:00,114.42,114.43,114.28,114.28,4350.0,111.212,111.2217,111.0759,111.0759,4350.0
2022-12-29 11:10:00,114.32,114.35,114.22,114.27,3024.0,111.1148,111.1439,111.0176,111.0662,3024.0
2022-12-29 11:15:00,114.25,114.36,114.25,114.33,3918.0,111.0467,111.1536,111.0467,111.1245,3918.0
2022-12-29 11:20:00,114.33,114.37,114.27,114.3,6548.0,111.1245,111.1634,111.0662,111.0953,6548.0
2022-12-29 11:25:00,114.34,114.42,114.34,114.42,3279.0,111.1342,111.212,111.1342,111.212,3279.0
2022-12-29 11:30:00,114.48,114.6,114.46,114.58,6628.0,111.2703,111.3869,111.2508,111.3675,6628.0
2022-12-29 11:35:00,114.57,114.57,114.51,114.56,2042.0,111.3578,111.3578,111.2994,111.348,2042.0
2022-12-29 11:40:00,114.55,114.59,114.54,114.59,3761.0,111.3383,111.3772,111.3286,111.3772,3761.0
2022-12-29 11:45:00,114.62,114.72,114.61,114.72,48234.0,111.4064,111.5036,111.3966,111.5036,48234.0
2022-12-29 11:50:00,114.71,114.81,114.71,114.8,6919.0,111.4938,111.591,111.4938,111.5813,6919.0
2022-12-29 11:55:00,114.79,114.8,114.73,114.75,9908.0,111.5716,111.5813,111.5133,111.5327,9908.0
2022-12-29 12:00:00,114.75,114.78,114.71,114.71,5951.0,111.5327,111.5619,111.4938,111.4938,5951.0
2022-12-29 12:05:00,114.71,114.76,114.67,114.76,53197.0,111.4938,111.5424,111.455,111.5424,53197.0
2022-12-29 12:10:00,114.77,114.8,114.68,114.68,18538.0,111.5522,111.5813,111.4647,111.4647,18538.0
2022-12-29 12:15:00,114.67,114.77,114.64,114.73,10886.0,111.455,111.5522,111.4258,111.5133,10886.0
2022-12-29 12:20:00,114.73,114.79,114.71,114.73,7970.0,111.5133,111.5716,111.4938,111.5133,7970.0
2022-12-29 12:25:00,114.72,114.72,114.66,114.69,8333.0,111.5036,111.5036,111.4452,111.4744,8333.0
2022-12-29 12:30:00,114.69,114.72,114.65,114.68,7018.0,111.4744,111.5036,111.4355,111.4647,7018.0
2022-12-29 12:35:00,114.68,114.68,114.54,114.57,5386.0,111.4647,111.4647,111.3286,111.3578,5386.0
2022-12-29 12:40:00,114.59,114.66,114.59,114.63,5951.0,111.3772,111.4452,111.3772,111.4161,5951.0
2022-12-29 12:45:00,114.65,114.67,114.63,114.65,8744.0,111.4355,111.455,111.4161,111.4355,8744.0
2022-12-29 12:50:00,114.66,114.74,114.66,114.74,12401.0,111.4452,111.523,111.4452,111.523,12401.0
2022-12-29 12:55:00,114.74,114.77,114.72,114.72,8338.0,111.523,111.5522,111.5036,111.5036,8338.0
2022-12-29 13:00:00,114.71,114.78,114.68,114.68,9264.0,111.4938,111.5619,111.4647,111.4647,9264.0
2022-12-29 13:05:00,114.68,114.69,114.55,114.58,14618.0,111.4647,111.4744,111.3383,111.3675,14618.0
2022-12-29 13:10:00,114.59,114.69,114.59,114.68,9513.0,111.3772,111.4744,111.3772,111.4647,9513.0
2022-12-29 13:15:00,114.67,114.74,114.62,114.67,5710.0,111.455,111.523,111.4064,111.455,5710.0
2022-12-29 13:20:00,114.66,114.69,114.61,114.69,9259.0,111.4452,111.4744,111.3966,111.4744,9259.0
2022-12-29 13:25:00,114.68,114.7,114.66,114.67,5587.0,111.4647,111.4841,111.4452,111.455,5587.0
2022-12-29 13:30:00,114.67,114.67,114.6,114.67,5200.0,111.455,111.455,111.3869,111.455,5200.0
2022-12-29 13:35:00,114.65,114.67,114.59,114.67,3308.0,111.4355,111.455,111.3772,111.455,3308.0
2022-12-29 13:40:00,114.69,114.74,114.68,114.72,1920.0,111.4744,111.523,111.4647,111.5036,1920.0
2022-12-29 13:45:00,114.75,114.77,114.67,114.71,6153.0,111.5327,111.5522,111.455,111.4938,6153.0
2022-12-29 13:50:00,114.7,114.74,114.67,114.74,2107.0,111.4841,111.523,111.455,111.523,2107.0
2022-12-29 13:55:00,114.73,114.76,114.68,114.76,18243.0,111.5133,111.5424,111.4647,111.5424,18243.0
2022-12-29 14:00:00,114.77,114.87,114.76,114.84,39681.0,111.5522,111.6493,111.5424,111.6202,39681.0
2022-12-29 14:05:00,114.84,114.89,114.73,114.75,6030.0,111.6202,111.6688,111.5133,111.5327,6030.0
2022-12-29 14:10:00,114.78,114.79,114.69,114.73,3783.0,111.5619,111.5716,111.4744,111.5133,3783.0
2022-12-29 14:15:00,114.73,114.76,114.69,114.76,8765.0,111.5133,111.5424,111.4744,111.5424,8765.0
2022-12-29 14:20:00,114.72,114.78,114.72,114.76,14703.0,111.5036,111.5619,111.5036,111.5424,14703.0
2022-12-29 14:25:00,114.76,114.76,114.68,114.68,4013.0,111.5424,111.5424,111.4647,111.4647,4013.0
2022-12-29 14:30:00,114.67,114.72,114.62,114.68,9945.0,111.455,111.5036,111.4064,111.4647,9945.0
2022-12-29 14:35:00,114.69,114.74,114.67,114.73,2455.0,111.4744,111.523,111.455,111.5133,2455.0
2022-12-29 14:40:00,114.72,114.79,114.72,114.76,10640.0,111.5036,111.5716,111.5036,111.5424,10640.0
2022-12-29 14:45:00,114.76,114.76,114.7,114.72,5311.0,111.5424,111.5424,111.4841,111.5036,5311.0
2022-12-29 14:50:00,114.7,114.7,114.63,114.65,2813.0,111.4841,111.4841,111.4161,111.4355,2813.0
2022-12-29 14:55:00,114.65,114.67,114.62,114.63,4613.0,111.4355,111.455,111.4064,111.4161,4613.0
2022-12-29 15:00:00,114.61,114.71,114.61,114.71,11564.0,111.3966,111.4938,111.3966,111.4938,11564.0
2022-12-29 15:05:00,114.68,114.72,114.63,114.67,15629.0,111.4647,111.5036,111.4161,111.455,15629.0
2022-12-29 15:10:00,114.68,114.68,114.56,114.61,8301.0,111.4647,111.4647,111.348,111.3966,8301.0
2022-12-29 15:15:00,114.53,114.58,114.49,114.49,38341.0,111.3189,111.3675,111.28,111.28,38341.0
2022-12-29 15:20:00,114.54,114.6,114.51,114.57,8592.0,111.3286,111.3869,111.2994,111.3578,8592.0
2022-12-29 15:25:00,114.53,114.61,114.52,114.54,5833.0,111.3189,111.3966,111.3092,111.3286,5833.0
2022-12-29 15:30:00,114.55,114.62,114.54,114.62,14721.0,111.3383,111.4064,111.3286,111.4064,14721.0
2022-12-29 15:35:00,114.62,114.64,114.56,114.59,8141.0,111.4064,111.4258,111.348,111.3772,8141.0
2022-12-29 15:40:00,114.58,114.64,114.55,114.64,10563.0,111.3675,111.4258,111.3383,111.4258,10563.0
2022-12-29 15:45:00,114.63,114.7,114.62,114.69,11516.0,111.4161,111.4841,111.4064,111.4744,11516.0
2022-12-29 15:50:00,114.7,114.73,114.63,114.68,17766.0,111.4841,111.5133,111.4161,111.4647,17766.0
2022-12-29 15:55:00,114.62,114.65,114.5,114.56,17010.0,111.4064,111.4355,111.2897,111.348,17010.0
2022-12-30 09:30:00,113.8,113.89,113.54,113.89,16988.0,110.6093,110.6968,110.3566,110.6968,16988.0
2022-12-30 09:35:00,113.87,113.87,113.77,113.78,1197.0,110.6774,110.6774,110.5802,110.5899,1197.0
2022-12-30 09:40:00,113.59,113.75,113.5,113.75,14201.0,110.4052,110.5608,110.3178,110.5608,14201.0
2022-12-30 09:45:00,113.58,113.59,113.16,113.16,54539.0,110.3955,110.4052,109.9873,109.9873,54539.0
2022-12-30 09:50:00,113.25,113.47,113.24,113.37,1402.0,110.0748,110.2886,110.0651,110.1914,1402.0
2022-12-30 09:55:00,113.43,113.54,113.37,113.54,2353.0,110.2497,110.3566,110.1914,110.3566,2353.0
2022-12-30 10:00:00,113.58,113.62,113.44,113.52,2809.0,110.3955,110.4344,110.2594,110.3372,2809.0
2022-12-30 10:05:00,113.41,113.52,113.35,113.4,30627.0,110.2303,110.3372,110.172,110.2206,30627.0
2022-12-30 10:10:00,113.46,113.57,113.44,113.57,14851.0,110.2789,110.3858,110.2594,110.3858,14851.0
2022-12-30 10:15:00,113.52,113.78,113.49,113.78,2094.0,110.3372,110.5899,110.308,110.5899,2094.0
2022-12-30 10:20:00,113.82,113.82,113.7,113.7,1428.0,110.6288,110.6288,110.5122,110.5122,1428.0
2022-12-30 10:25:00,113.79,113.79,113.61,113.66,4819.0,110.5996,110.5996,110.4247,110.4733,4819.0
2022-12-30 10:30:00,113.66,113.67,113.57,113.63,14935.0,110.4733,110.483,110.3858,110.4441,14935.0
2022-12-30 10:35:00,113.64,113.69,113.59,113.62,18035.0,110.4538,110.5024,110.4052,110.4344,18035.0
2022-12-30 10:40:00,113.59,113.65,113.53,113.62,10639.0,110.4052,110.4636,110.3469,110.4344,10639.0
2022-12-30 10:45:00,113.58,113.84,113.58,113.84,18756.0,110.3955,110.6482,110.3955,110.6482,18756.0
2022-12-30 10:50:00,113.8,113.8,113.6,113.6,10748.0,110.6093,110.6093,110.415,110.415,10748.0
2022-12-30 10:55:00,113.61,113.61,113.5,113.53,9304.0,110.4247,110.4247,110.3178,110.3469,9304.0
2022-12-30 11:00:00,113.52,113.56,113.5,113.54,2904.0,110.3372,110.3761,110.3178,110.3566,2904.0
2022-12-30 11:05:00,113.57,113.61,113.54,113.6,11123.0,110.3858,110.4247,110.3566,110.415,11123.0
2022-12-30 11:10:00,113.56,113.56,113.48,113.48,1044.0,110.3761,110.3761,110.2983,110.2983,1044.0
2022-12-30 11:15:00,113.51,113.52,113.41,113.45,16489.0,110.3275,110.3372,110.2303,110.2692,16489.0
2022-12-30 11:20:00,113.43,113.44,113.36,113.37,14854.0,110.2497,110.2594,110.1817,110.1914,14854.0
2022-12-30 11:25:00,113.38,113.41,113.34,113.41,4005.0,110.2011,110.2303,110.1622,110.2303,4005.0
2022-12-30 11:30:00,113.41,113.55,113.34,113.55,10651.0,110.2303,110.3664,110.1622,110.3664,10651.0
2022-12-30 11:35:00,113.51,113.61,113.5,113.58,1909.0,110.3275,110.4247,110.3178,110.3955,1909.0
2022-12-30 11:40:00,113.57,113.6,113.52,113.53,6147.0,110.3858,110.415,110.3372,110.3469,6147.0
2022-12-30 11:45:00,113.55,113.59,113.51,113.55,2761.0,110.3664,110.4052,110.3275,110.3664,2761.0
2022-12-30 11:50:00,113.56,113.58,113.53,113.56,3060.0,110.3761,110.3955,110.3469,110.3761,3060.0
2022-12-30 11:55:00,113.58,113.68,113.5,113.68,5957.0,110.3955,110.4927,110.3178,110.4927,5957.0
2022-12-30 12:00:00,113.68,113.68,113.64,113.64,2634.0,110.4927,110.4927,110.4538,110.4538,2634.0
2022-12-30 12:05:00,113.64,113.64,113.59,113.61,10043.0,110.4538,110.4538,110.4052,110.4247,10043.0
2022-12-30 12:10:00,113.62,113.69,113.57,113.58,23672.0,110.4344,110.5024,110.3858,110.3955,23672.0
2022-12-30 12:15:00,113.65,113.68,113.63,113.66,2389.0,110.4636,110.4927,110.4441,110.4733,2389.0
2022-12-30 12:20:00,113.68,113.72,113.63,113.7,4267.0,110.4927,110.5316,110.4441,110.5122,4267.0
2022-12-30 12:25:00,113.71,113.71,113.64,113.67,2148.0,110.5219,110.5219,110.4538,110.483,2148.0
2022-12-30 12:30:00,113.7,113.7,113.65,113.65,200.0,110.5122,110.5122,110.4636,110.4636,200.0
2022-12-30 12:35:00,113.7,113.74,113.63,113.63,7016.0,110.5122,110.551,110.4441,110.4441,7016.0
2022-12-30 12:40:00,113.64,113.65,113.62,113.65,3844.0,110.4538,110.4636,110.4344,110.4636,3844.0
2022-12-30 12:45:00,113.66,113.68,113.62,113.63,2029.0,110.4733,110.4927,110.4344,110.4441,2029.0
2022-12-30 12:50:00,113.63,113.64,113.57,113.57,3554.0,110.4441,110.4538,110.3858,110.3858,3554.0
2022-12-30 12:55:00,113.56,113.7,113.54,113.7,11655.0,110.3761,110.5122,110.3566,110.5122,11655.0
2022-12-30 13:00:00,113.65,113.68,113.62,113.68,4581.0,110.4636,110.4927,110.4344,110.4927,4581.0
2022-12-30 13:05:00,113.61,113.62,113.58,113.6,2668.0,110.4247,110.4344,110.3955,110.415,2668.0
2022-12-30 13:10:00,113.56,113.59,113.56,113.56,1811.0,110.3761,110.4052,110.3761,110.3761,1811.0
2022-12-30 13:15:00,113.53,113.53,113.36,113.37,14639.0,110.3469,110.3469,110.1817,110.1914,14639.0
2022-12-30 13:20:00,113.36,113.36,113.05,113.06,15220.0,110.1817,110.1817,109.8804,109.8901,15220.0
2022-12-30 13:25:00,113.04,113.06,112.93,113.06,7438.0,109.8707,109.8901,109.7637,109.8901,7438.0
2022-12-30 13:30:00,113.2,113.33,113.19,113.31,10171.0,110.0262,110.1525,110.0165,110.1331,10171.0
2022-12-30 13:35:00,113.33,113.35,113.28,113.28,9760.0,110.1525,110.172,110.1039,110.1039,9760.0
2022-12-30 13:40:00,113.29,113.29,113.19,113.24,8173.0,110.1136,110.1136,110.0165,110.0651,8173.0
2022-12-30 13:45:00,113.24,113.25,113.17,113.22,12104.0,110.0651,110.0748,109.997,110.0456,12104.0
2022-12-30 13:50:00,113.21,113.23,113.15,113.23,7215.0,110.0359,110.0553,109.9776,110.0553,7215.0
2022-12-30 13:55:00,113.24,113.24,113.15,113.16,6142.0,110.0651,110.0651,109.9776,109.9873,6142.0
2022-12-30 14:00:00,113.15,113.17,113.05,113.05,1520.0,109.9776,109.997,109.8804,109.8804,1520.0
2022-12-30 14:05:00,113.06,113.06,113.0,113.0,3225.0,109.8901,109.8901,109.8318,109.8318,3225.0
2022-12-30 14:10:00,113.0,113.03,112.97,113.03,970.0,109.8318,109.8609,109.8026,109.8609,970.0
2022-12-30 14:15:00,113.0,113.03,112.94,113.03,2166.0,109.8318,109.8609,109.7735,109.8609,2166.0
2022-12-30 14:20:00,113.02,113.03,112.96,113.03,2363.0,109.8512,109.8609,109.7929,109.8609,2363.0
2022-12-30 14:25:00,113.0,113.12,112.97,113.12,6849.0,109.8318,109.9484,109.8026,109.9484,6849.0
2022-12-30 14:30:00,113.09,113.18,113.09,113.16,13377.0,109.9193,110.0067,109.9193,109.9873,13377.0
2022-12-30 14:35:00,113.16,113.16,113.08,113.13,5391.0,109.9873,109.9873,109.9095,109.9581,5391.0
2022-12-30 14:40:00,113.11,113.11,113.04,113.09,4365.0,109.9387,109.9387,109.8707,109.9193,4365.0
2022-12-30 14:45:00,113.12,113.12,112.96,112.98,7966.0,109.9484,109.9484,109.7929,109.8123,7966.0
2022-12-30 14:50:00,113.0,113.11,112.99,113.09,1911.0,109.8318,109.9387,109.8221,109.9193,1911.0
2022-12-30 14:55:00,113.08,113.11,113.01,113.07,2182.0,109.9095,109.9387,109.8415,109.8998,2182.0
2022-12-30 15:00:00,113.13,113.29,113.11,113.23,8263.0,109.9581,110.1136,109.9387,110.0553,8263.0
2022-12-30 15:05:00,113.24,113.34,113.22,113.31,4637.0,110.0651,110.1622,110.0456,110.1331,4637.0
2022-12-30 15:10:00,113.3,113.54,113.3,113.51,22635.0,110.1234,110.3566,110.1234,110.3275,22635.0
2022-12-30 15:15:00,113.57,113.65,113.51,113.51,25502.0,110.3858,110.4636,110.3275,110.3275,25502.0
2022-12-30 15:20:00,113.55,113.59,113.47,113.5,23736.0,110.3664,110.4052,110.2886,110.3178,23736.0
2022-12-30 15:25:00,113.49,113.5,113.4,113.43,45190.0,110.308,110.3178,110.2206,110.2497,45190.0
2022-12-30 15:30:00,113.45,113.65,113.41,113.65,38368.0,110.2692,110.4636,110.2303,110.4636,38368.0
2022-12-30 15:35:00,113.6,113.68,113.58,113.65,43983.0,110.415,110.4927,110.3955,110.4636,43983.0
2022-12-30 15:40:00,113.66,113.72,113.62,113.66,40618.0,110.4733,110.5316,110.4344,110.4733,40618.0
2022-12-30 15:45:00,113.67,113.91,113.67,113.91,61962.0,110.483,110.7163,110.483,110.7163,61962.0
2022-12-30 15:50:00,113.9,114.06,113.9,114.05,80012.0,110.7065,110.8621,110.7065,110.8523,80012.0
2022-12-30 15:55:00,114.04,114.09,113.95,114.09,31261.0,110.8426,110.8912,110.7551,110.8912,31261.0
2023-01-03 09:30:00,115.12,115.12,114.6,114.82,47390.0,111.8923,111.8923,111.3869,111.6008,47390.0
2023-01-03 09:35:00,114.79,115.04,114.76,115.04,5579.0,111.5716,111.8146,111.5424,111.8146,5579.0
2023-01-03 09:40:00,115.1,115.38,115.06,115.08,4874.0,111.8729,112.1451,111.834,111.8535,4874.0
2023-01-03 09:45:00,115.05,115.08,114.4,114.47,62882.0,111.8243,111.8535,111.1925,111.2606,62882.0
2023-01-03 09:50:00,114.59,114.6,114.29,114.34,31400.0,111.3772,111.3869,111.0856,111.1342,31400.0
2023-01-03 09:55:00,114.35,114.37,113.97,113.97,79940.0,111.1439,111.1634,110.7746,110.7746,79940.0
2023-01-03 10:00:00,113.99,114.22,113.99,114.09,39340.0,110.794,111.0176,110.794,110.8912,39340.0
2023-01-03 10:05:00,114.12,114.15,114.03,114.05,2200.0,110.9204,110.9495,110.8329,110.8523,2200.0
2023-01-03 10:10:00,114.04,114.04,113.75,113.79,20732.0,110.8426,110.8426,110.5608,110.5996,20732.0
2023-01-03 10:15:00,113.8,113.87,113.57,113.57,17351.0,110.6093,110.6774,110.3858,110.3858,17351.0
2023-01-03 10:20:00,113.57,113.75,113.54,113.7,9716.0,110.3858,110.5608,110.3566,110.5122,9716.0
2023-01-03 10:25:00,113.69,113.71,113.61,113.65,3401.0,110.5024,110.5219,110.4247,110.4636,3401.0
2023-01-03 10:30:00,113.69,113.7,113.51,113.61,14408.0,110.5024,110.5122,110.3275,110.4247,14408.0
2023-01-03 10:35:00,113.68,113.73,113.65,113.67,7530.0,110.4927,110.5413,110.4636,110.483,7530.0
2023-01-03 10:40:00,113.7,113.78,113.7,113.73,11333.0,110.5122,110.5899,110.5122,110.5413,11333.0
2023-01-03 10:45:00,113.79,113.89,113.78,113.82,2593.0,110.5996,110.6968,110.5899,110.6288,2593.0
2023-01-03 10:50:00,113.68,113.78,113.68,113.7,3120.0,110.4927,110.5899,110.4927,110.5122,3120.0
2023-01-03 10:55:00,113.71,113.98,113.7,113.96,8357.0,110.5219,110.7843,110.5122,110.7649,8357.0
2023-01-03 11:00:00,114.05,114.09,113.9,113.9,3190.0,110.8523,110.8912,110.7065,110.7065,3190.0
2023-01-03 11:05:00,113.87,113.88,113.65,113.65,14964.0,110.6774,110.6871,110.4636,110.4636,14964.0
2023-01-03 11:10:00,113.57,113.65,113.35,113.35,19351.0,110.3858,110.4636,110.172,110.172,19351.0
2023-01-03 11:15:00,113.31,113.46,113.31,113.44,4160.0,110.1331,110.2789,110.1331,110.2594,4160.0
2023-01-03 11:20:00,113.41,113.55,113.33,113.44,12141.0,110.2303,110.3664,110.1525,110.2594,12141.0
2023-01-03 11:25:00,113.45,113.45,113.29,113.32,21413.0,110.2692,110.2692,110.1136,110.1428,21413.0
2023-01-03 11:30:00,113.45,113.45,113.15,113.28,17788.0,110.2692,110.2692,109.9776,110.1039,17788.0
2023-01-03 11:35:00,113.29,113.3,113.26,113.29,6692.0,110.1136,110.1234,110.0845,110.1136,6692.0
2023-01-03 11:40:00,113.27,113.28,113.18,113.19,1223.0,110.0942,110.1039,110.0067,110.0165,1223.0
2023-01-03 11:45:00,113.12,113.18,113.08,113.17,2768.0,109.9484,110.0067,109.9095,109.997,2768.0
2023-01-03 11:50:00,113.15,113.24,113.11,113.22,2602.0,109.9776,110.0651,109.9387,110.0456,2602.0
2023-01-03 11:55:00,113.13,113.21,113.06,113.16,6496.0,109.9581,110.0359,109.8901,109.9873,6496.0
2023-01-03 12:00:00,113.16,113.17,113.11,113.13,3362.0,109.9873,109.997,109.9387,109.9581,3362.0
2023-01-03 12:05:00,113.15,113.3,113.15,113.3,4420.0,109.9776,110.1234,109.9776,110.1234,4420.0
2023-01-03 12:10:00,113.26,113.31,113.25,113.3,1728.0,110.0845,110.1331,110.0748,110.1234,1728.0
2023-01-03 12:15:00,113.23,113.24,113.16,113.23,1468.0,110.0553,110.0651,109.9873,110.0553,1468.0
2023-01-03 12:20:00,113.24,113.27,113.01,113.06,15404.0,110.0651,110.0942,109.8415,109.8901,15404.0
2023-01-03 12:25:00,113.12,113.2,113.12,113.15,8561.0,109.9484,110.0262,109.9484,109.9776,8561.0
2023-01-03 12:30:00,113.15,113.47,113.15,113.47,6656.0,109.9776,110.2886,109.9776,110.2886,6656.0
2023-01-03 12:35:00,113.43,113.43,113.36,113.36,2380.0,110.2497,110.2497,110.1817,110.1817,2380.0
2023-01-03 12:40:00,113.33,113.33,113.14,113.15,22849.0,110.1525,110.1525,109.9679,109.9776,22849.0
2023-01-03 12:45:00,113.04,113.06,112.91,112.92,7329.0,109.8707,109.8901,109.7443,109.754,7329.0
2023-01-03 12:50:00,112.95,112.97,112.94,112.96,25900.0,109.7832,109.8026,109.7735,109.7929,25900.0
2023-01-03 12:55:00,112.92,113.17,112.91,113.08,2770.0,109.754,109.997,109.7443,109.9095,2770.0
2023-01-03 13:00:00,113.08,113.15,113.03,113.12,22956.0,109.9095,109.9776,109.8609,109.9484,22956.0
2023-01-03 13:05:00,113.11,113.11,113.05,113.11,7664.0,109.9387,109.9387,109.8804,109.9387,7664.0
2023-01-03 13:10:00,113.15,113.15,113.07,113.07,1733.0,109.9776,109.9776,109.8998,109.8998,1733.0
2023-01-03 13:15:00,113.07,113.12,113.06,113.12,9808.0,109.8998,109.9484,109.8901,109.9484,9808.0
2023-01-03 13:20:00,113.09,113.13,113.03,113.12,9991.0,109.9193,109.9581,109.8609,109.9484,9991.0
2023-01-03 13:25:00,113.13,113.39,113.13,113.37,3222.0,109.9581,110.2108,109.9581,110.1914,3222.0
2023-01-03 13:30:00,113.36,113.38,113.29,113.29,1613.0,110.1817,110.2011,110.1136,110.1136,1613.0
2023-01-03 13:35:00,113.31,113.38,113.24,113.25,43956.0,110.1331,110.2011,110.0651,110.0748,43956.0
2023-01-03 13:40:00,113.25,113.4,113.25,113.3,3215.0,110.0748,110.2206,110.0748,110.1234,3215.0
2023-01-03 13:45:00,113.29,113.29,113.22,113.26,3027.0,110.1136,110.1136,110.0456,110.0845,3027.0
2023-01-03 13:50:00,113.33,113.37,113.27,113.34,2782.0,110.1525,110.1914,110.0942,110.1622,2782.0
2023-01-03 13:55:00,113.42,113.47,113.39,113.46,22288.0,110.24,110.2886,110.2108,110.2789,22288.0
2023-01-03 14:00:00,113.46,113.49,113.3,113.33,8294.0,110.2789,110.308,110.1234,110.1525,8294.0
2023-01-03 14:05:00,113.35,113.39,113.28,113.36,10031.0,110.172,110.2108,110.1039,110.1817,10031.0
2023-01-03 14:10:00,113.33,113.35,113.12,113.2,8000.0,110.1525,110.172,109.9484,110.0262,8000.0
2023-01-03 14:15:00,113.23,113.3,113.21,113.21,3394.0,110.0553,110.1234,110.0359,110.0359,3394.0
2023-01-03 14:20:00,113.19,113.24,113.07,113.09,5754.0,110.0165,110.0651,109.8998,109.9193,5754.0
2023-01-03 14:25:00,113.08,113.13,113.06,113.09,7652.0,109.9095,109.9581,109.8901,109.9193,7652.0
2023-01-03 14:30:00,113.1,113.11,112.82,112.82,6783.0,109.929,109.9387,109.6568,109.6568,6783.0
2023-01-03 14:35:00,112.88,112.91,112.87,112.88,27765.0,109.7151,109.7443,109.7054,109.7151,27765.0
2023-01-03 14:40:00,112.89,113.2,112.89,113.2,12729.0,109.7249,110.0262,109.7249,110.0262,12729.0
2023-01-03 14:45:00,113.18,113.58,113.18,113.5,6207.0,110.0067,110.3955,110.0067,110.3178,6207.0
2023-01-03 14:50:00,113.5,113.5,113.34,113.4,15246.0,110.3178,110.3178,110.1622,110.2206,15246.0
2023-01-03 14:55:00,113.38,113.48,113.3,113.37,25804.0,110.2011,110.2983,110.1234,110.1914,25804.0
2023-01-03 15:00:00,113.4,113.5,113.33,113.43,11438.0,110.2206,110.3178,110.1525,110.2497,11438.0
2023-01-03 15:05:00,113.46,113.49,113.35,113.37,2735.0,110.2789,110.308,110.172,110.1914,2735.0
2023-01-03 15:10:00,113.46,113.53,113.46,113.53,4445.0,110.2789,110.3469,110.2789,110.3469,4445.0
2023-01-03 15:15:00,113.57,113.71,113.57,113.59,25460.0,110.3858,110.5219,110.3858,110.4052,25460.0
2023-01-03 15:20:00,113.56,113.57,113.31,113.34,37437.0,110.3761,110.3858,110.1331,110.1622,37437.0
2023-01-03 15:25:00,113.35,113.46,113.35,113.46,26851.0,110.172,110.2789,110.172,110.2789,26851.0
2023-01-03 15:30:00,113.51,113.64,113.46,113.59,26053.0,110.3275,110.4538,110.2789,110.4052,26053.0
2023-01-03 15:35:00,113.61,113.66,113.47,113.53,490301.0,110.4247,110.4733,110.2886,110.3469,490301.0
2023-01-03 15:40:00,113.53,113.59,113.45,113.49,37256.0,110.3469,110.4052,110.2692,110.308,37256.0
2023-01-03 15:45:00,113.5,113.61,113.45,113.58,16188.0,110.3178,110.4247,110.2692,110.3955,16188.0
2023-01-03 15:50:00,113.59,113.7,113.52,113.66,34840.0,110.4052,110.5122,110.3372,110.4733,34840.0
2023-01-03 15:55:00,113.64,113.67,113.55,113.62,95923.0,110.4538,110.483,110.3664,110.4344,95923.0
2023-01-04 09:30:00,114.08,114.35,114.06,114.17,23175.0,110.8815,111.1439,110.8621,110.969,23175.0
2023-01-04 09:35:00,114.2,114.58,114.2,114.51,2995.0,110.9981,111.3675,110.9981,111.2994,2995.0
2023-01-04 09:40:00,114.64,114.75,114.28,114.31,13421.0,111.4258,111.5327,111.0759,111.1051,13421.0
2023-01-04 09:45:00,114.32,114.39,114.25,114.25,23102.0,111.1148,111.1828,111.0467,111.0467,23102.0
2023-01-04 09:50:00,114.36,114.37,114.19,114.25,16356.0,111.1536,111.1634,110.9884,111.0467,16356.0
2023-01-04 09:55:00,114.32,114.41,114.25,114.4,34810.0,111.1148,111.2022,111.0467,111.1925,34810.0
2023-01-04 10:00:00,114.39,114.7,113.89,113.89,45088.0,111.1828,111.4841,110.6968,110.6968,45088.0
2023-01-04 10:05:00,113.97,113.97,113.67,113.77,3112.0,110.7746,110.7746,110.483,110.5802,3112.0
2023-01-04 10:10:00,113.69,113.76,113.5,113.71,4391.0,110.5024,110.5705,110.3178,110.5219,4391.0
2023-01-04 10:15:00,113.7,113.86,113.67,113.85,5973.0,110.5122,110.6677,110.483,110.6579,5973.0
2023-01-04 10:20:00,113.91,113.92,113.61,113.69,7225.0,110.7163,110.726,110.4247,110.5024,7225.0
2023-01-04 10:25:00,113.67,113.87,113.66,113.87,2013.0,110.483,110.6774,110.4733,110.6774,2013.0
2023-01-04 10:30:00,113.89,113.91,113.73,113.8,2242.0,110.6968,110.7163,110.5413,110.6093,2242.0
2023-01-04 10:35:00,113.8,113.88,113.74,113.76,9926.0,110.6093,110.6871,110.551,110.5705,9926.0
2023-01-04 10:40:00,113.76,114.07,113.74,114.02,3986.0,110.5705,110.8718,110.551,110.8232,3986.0
2023-01-04 10:45:00,114.07,114.23,114.07,114.19,8066.0,110.8718,111.0273,110.8718,110.9884,8066.0
2023-01-04 10:50:00,114.18,114.2,114.13,114.18,6411.0,110.9787,110.9981,110.9301,110.9787,6411.0
2023-01-04 10:55:00,114.14,114.25,114.12,114.23,10777.0,110.9398,111.0467,110.9204,111.0273,10777.0
2023-01-04 11:00:00,114.25,114.28,114.15,114.16,2126.0,111.0467,111.0759,110.9495,110.9593,2126.0
2023-01-04 11:05:00,114.18,114.24,114.1,114.24,1762.0,110.9787,111.037,110.9009,111.037,1762.0
2023-01-04 11:10:00,114.29,114.42,114.29,114.38,1626.0,111.0856,111.212,111.0856,111.1731,1626.0
2023-01-04 11:15:00,114.46,114.46,114.39,114.39,2424.0,111.2508,111.2508,111.1828,111.1828,2424.0
2023-01-04 11:20:00,114.39,114.39,114.33,114.36,963.0,111.1828,111.1828,111.1245,111.1536,963.0
2023-01-04 11:25:00,114.34,114.46,114.34,114.46,2497.0,111.1342,111.2508,111.1342,111.2508,2497.0
2023-01-04 11:30:00,114.54,114.81,114.53,114.78,7198.0,111.3286,111.591,111.3189,111.5619,7198.0
2023-01-04 11:35:00,114.78,114.95,114.78,114.92,4893.0,111.5619,111.7271,111.5619,111.6979,4893.0
2023-01-04 11:40:00,114.91,114.95,114.9,114.94,4292.0,111.6882,111.7271,111.6785,111.7174,4292.0
2023-01-04 11:45:00,114.9,114.98,114.9,114.92,52917.0,111.6785,111.7563,111.6785,111.6979,52917.0
2023-01-04 11:50:00,114.93,114.99,114.89,114.99,10305.0,111.7077,111.766,111.6688,111.766,10305.0
2023-01-04 11:55:00,114.98,115.04,114.96,114.97,3138.0,111.7563,111.8146,111.7368,111.7465,3138.0
2023-01-04 12:00:00,114.99,114.99,114.93,114.95,9113.0,111.766,111.766,111.7077,111.7271,9113.0
2023-01-04 12:05:00,114.92,114.93,114.85,114.88,3721.0,111.6979,111.7077,111.6299,111.6591,3721.0
2023-01-04 12:10:00,114.89,114.94,114.88,114.88,5315.0,111.6688,111.7174,111.6591,111.6591,5315.0
2023-01-04 12:15:00,114.89,114.96,114.88,114.95,2732.0,111.6688,111.7368,111.6591,111.7271,2732.0
2023-01-04 12:20:00,114.94,115.01,114.9,114.98,4077.0,111.7174,111.7854,111.6785,111.7563,4077.0
2023-01-04 12:25:00,114.98,115.0,114.91,114.91,1855.0,111.7563,111.7757,111.6882,111.6882,1855.0
2023-01-04 12:30:00,114.92,115.04,114.91,115.04,2668.0,111.6979,111.8146,111.6882,111.8146,2668.0
2023-01-04 12:35:00,115.02,115.08,115.02,115.08,2622.0,111.7951,111.8535,111.7951,111.8535,2622.0
2023-01-04 12:40:00,115.07,115.09,115.05,115.08,1357.0,111.8437,111.8632,111.8243,111.8535,1357.0
2023-01-04 12:45:00,115.08,115.09,115.0,115.01,2871.0,111.8535,111.8632,111.7757,111.7854,2871.0
2023-01-04 12:50:00,115.04,115.04,114.9,114.9,3297.0,111.8146,111.8146,111.6785,111.6785,3297.0
2023-01-04 12:55:00,114.9,114.9,114.71,114.71,6359.0,111.6785,111.6785,111.4938,111.4938,6359.0
2023-01-04 13:00:00,114.71,114.71,114.5,114.64,4398.0,111.4938,111.4938,111.2897,111.4258,4398.0
2023-01-04 13:05:00,114.61,114.69,114.61,114.68,1083.0,111.3966,111.4744,111.3966,111.4647,1083.0
2023-01-04 13:10:00,114.7,114.75,114.69,114.75,631.0,111.4841,111.5327,111.4744,111.5327,631.0
2023-01-04 13:15:00,114.75,114.88,114.75,114.88,6114.0,111.5327,111.6591,111.5327,111.6591,6114.0
2023-01-04 13:20:00,114.88,114.9,114.87,114.89,4800.0,111.6591,111.6785,111.6493,111.6688,4800.0
2023-01-04 13:25:00,114.9,114.91,114.86,114.86,4840.0,111.6785,111.6882,111.6396,111.6396,4840.0
2023-01-04 13:30:00,114.86,114.9,114.83,114.83,4051.0,111.6396,111.6785,111.6105,111.6105,4051.0
2023-01-04 13:35:00,114.88,114.97,114.88,114.95,1440.0,111.6591,111.7465,111.6591,111.7271,1440.0
2023-01-04 13:40:00,114.96,114.97,114.87,114.88,22988.0,111.7368,111.7465,111.6493,111.6591,22988.0
2023-01-04 13:45:00,114.87,114.89,114.76,114.84,10007.0,111.6493,111.6688,111.5424,111.6202,10007.0
2023-01-04 13:50:00,114.83,114.86,114.81,114.81,5335.0,111.6105,111.6396,111.591,111.591,5335.0
2023-01-04 13:55:00,114.79,114.81,114.65,114.66,46929.0,111.5716,111.591,111.4355,111.4452,46929.0
2023-01-04 14:00:00,114.69,114.99,114.12,114.45,58838.0,111.4744,111.766,110.9204,111.2411,58838.0
2023-01-04 14:05:00,114.44,114.68,114.23,114.27,50588.0,111.2314,111.4647,111.0273,111.0662,50588.0
2023-01-04 14:10:00,114.23,114.39,114.15,114.35,45123.0,111.0273,111.1828,110.9495,111.1439,45123.0
2023-01-04 14:15:00,114.5,114.74,114.5,114.7,18297.0,111.2897,111.523,111.2897,111.4841,18297.0
2023-01-04 14:20:00,114.65,114.65,114.22,114.3,6147.0,111.4355,111.4355,111.0176,111.0953,6147.0
2023-01-04 14:25:00,114.27,114.27,113.71,113.77,17123.0,111.0662,111.0662,110.5219,110.5802,17123.0
2023-01-04 14:30:00,113.73,113.94,113.69,113.94,12427.0,110.5413,110.7454,110.5024,110.7454,12427.0
2023-01-04 14:35:00,113.99,113.99,113.89,113.95,7702.0,110.794,110.794,110.6968,110.7551,7702.0
2023-01-04 14:40:00,113.95,114.14,113.88,113.97,10494.0,110.7551,110.9398,110.6871,110.7746,10494.0
2023-01-04 14:45:00,113.92,114.1,113.92,113.97,7959.0,110.726,110.9009,110.726,110.7746,7959.0
2023-01-04 14:50:00,113.97,114.06,113.86,113.99,25321.0,110.7746,110.8621,110.6677,110.794,25321.0
2023-01-04 14:55:00,114.02,114.3,114.01,114.3,50056.0,110.8232,111.0953,110.8135,111.0953,50056.0
2023-01-04 15:00:00,114.37,114.55,114.37,114.42,8679.0,111.1634,111.3383,111.1634,111.212,8679.0
2023-01-04 15:05:00,114.49,114.5,114.25,114.33,2418.0,111.28,111.2897,111.0467,111.1245,2418.0
2023-01-04 15:10:00,114.38,114.44,114.25,114.37,4474.0,111.1731,111.2314,111.0467,111.1634,4474.0
2023-01-04 15:15:00,114.43,114.43,114.32,114.37,3185.0,111.2217,111.2217,111.1148,111.1634,3185.0
2023-01-04 15:20:00,114.36,114.41,114.14,114.18,6108.0,111.1536,111.2022,110.9398,110.9787,6108.0
2023-01-04 15:25:00,114.18,114.32,114.12,114.19,5581.0,110.9787,111.1148,110.9204,110.9884,5581.0
2023-01-04 15:30:00,114.12,114.17,114.02,114.06,29444.0,110.9204,110.969,110.8232,110.8621,29444.0
2023-01-04 15:35:00,114.05,114.06,113.78,113.9,23037.0,110.8523,110.8621,110.5899,110.7065,23037.0
2023-01-04 15:40:00,113.84,113.86,113.73,113.78,19271.0,110.6482,110.6677,110.5413,110.5899,19271.0
2023-01-04 15:45:00,113.77,114.03,113.74,114.03,21157.0,110.5802,110.8329,110.551,110.8329,21157.0
2023-01-04 15:50:00,114.06,114.2,114.03,114.2,30856.0,110.8621,110.9981,110.8329,110.9981,30856.0
2023-01-04 15:55:00,114.21,114.61,114.21,114.56,49871.0,111.0079,111.3966,111.0079,111.348,49871.0
2023-01-05 09:30:00,113.89,113.9,113.44,113.44,18889.0,110.6968,110.7065,110.2594,110.2594,18889.0
2023-01-05 09:35:00,113.57,113.57,113.3,113.39,2995.0,110.3858,110.3858,110.1234,110.2108,2995.0
2023-01-05 09:40:00,113.29,113.31,113.07,113.29,7542.0,110.1136,110.1331,109.8998,110.1136,7542.0
2023-01-05 09:45:00,113.26,113.26,113.08,113.19,3694.0,110.0845,110.0845,109.9095,110.0165,3694.0
2023-01-05 09:50:00,113.16,113.41,113.15,113.41,21499.0,109.9873,110.2303,109.9776,110.2303,21499.0
2023-01-05 09:55:00,113.44,113.61,113.4,113.52,6159.0,110.2594,110.4247,110.2206,110.3372,6159.0
2023-01-05 10:00:00,113.46,113.64,113.4,113.53,3785.0,110.2789,110.4538,110.2206,110.3469,3785.0
2023-01-05 10:05:00,113.55,114.03,113.52,113.73,20516.0,110.3664,110.8329,110.3372,110.5413,20516.0
2023-01-05 10:10:00,113.73,113.94,113.65,113.8,18175.0,110.5413,110.7454,110.4636,110.6093,18175.0
2023-01-05 10:15:00,113.78,113.78,113.55,113.62,3103.0,110.5899,110.5899,110.3664,110.4344,3103.0
2023-01-05 10:20:00,113.57,113.57,113.41,113.44,2518.0,110.3858,110.3858,110.2303,110.2594,2518.0
2023-01-05 10:25:00,113.53,113.69,113.49,113.62,3002.0,110.3469,110.5024,110.308,110.4344,3002.0
2023-01-05 10:30:00,113.61,113.62,113.45,113.47,4850.0,110.4247,110.4344,110.2692,110.2886,4850.0
2023-01-05 10:35:00,113.52,113.58,113.38,113.52,3497.0,110.3372,110.3955,110.2011,110.3372,3497.0
2023-01-05 10:40:00,113.52,113.73,113.45,113.69,3152.0,110.3372,110.5413,110.2692,110.5024,3152.0
2023-01-05 10:45:00,113.69,113.69,113.58,113.58,1533.0,110.5024,110.5024,110.3955,110.3955,1533.0
2023-01-05 10:50:00,113.56,113.56,113.34,113.34,13281.0,110.3761,110.3761,110.1622,110.1622,13281.0
2023-01-05 10:55:00,113.39,113.39,113.28,113.29,2524.0,110.2108,110.2108,110.1039,110.1136,2524.0
2023-01-05 11:00:00,113.31,113.33,113.22,113.26,1631.0,110.1331,110.1525,110.0456,110.0845,1631.0
2023-01-05 11:05:00,113.39,113.39,113.29,113.35,1760.0,110.2108,110.2108,110.1136,110.172,1760.0
2023-01-05 11:10:00,113.36,113.5,113.31,113.35,6689.0,110.1817,110.3178,110.1331,110.172,6689.0
2023-01-05 11:15:00,113.34,113.35,113.25,113.26,3125.0,110.1622,110.172,110.0748,110.0845,3125.0
2023-01-05 11:20:00,113.22,113.25,113.05,113.05,11445.0,110.0456,110.0748,109.8804,109.8804,11445.0
2023-01-05 11:25:00,113.11,113.18,113.11,113.18,3876.0,109.9387,110.0067,109.9387,110.0067,3876.0
2023-01-05 11:30:00,113.16,113.23,113.16,113.2,4424.0,109.9873,110.0553,109.9873,110.0262,4424.0
2023-01-05 11:35:00,113.17,113.24,113.14,113.15,10728.0,109.997,110.0651,109.9679,109.9776,10728.0
2023-01-05 11:40:00,113.16,113.31,113.15,113.29,1701.0,109.9873,110.1331,109.9776,110.1136,1701.0
2023-01-05 11:45:00,113.28,113.36,113.28,113.29,5686.0,110.1039,110.1817,110.1039,110.1136,5686.0
2023-01-05 11:50:00,113.3,113.3,113.15,113.15,2541.0,110.1234,110.1234,109.9776,109.9776,2541.0
2023-01-05 11:55:00,113.17,113.21,113.06,113.12,3001.0,109.997,110.0359,109.8901,109.9484,3001.0
2023-01-05 12:00:00,113.1,113.23,113.1,113.21,1879.0,109.929,110.0553,109.929,110.0359,1879.0
2023-01-05 12:05:00,113.21,113.36,113.2,113.34,7151.0,110.0359,110.1817,110.0262,110.1622,7151.0
2023-01-05 12:10:00,113.29,113.29,113.21,113.22,3000.0,110.1136,110.1136,110.0359,110.0456,3000.0
2023-01-05 12:15:00,113.2,113.24,113.03,113.06,2417.0,110.0262,110.0651,109.8609,109.8901,2417.0
2023-01-05 12:20:00,113.06,113.29,113.05,113.29,23174.0,109.8901,110.1136,109.8804,110.1136,23174.0
2023-01-05 12:25:00,113.28,113.3,113.24,113.25,6606.0,110.1039,110.1234,110.0651,110.0748,6606.0
2023-01-05 12:30:00,113.27,113.45,113.27,113.43,3557.0,110.0942,110.2692,110.0942,110.2497,3557.0
2023-01-05 12:35:00,113.43,113.43,113.26,113.29,8508.0,110.2497,110.2497,110.0845,110.1136,8508.0
2023-01-05 12:40:00,113.28,113.29,113.21,113.21,1662.0,110.1039,110.1136,110.0359,110.0359,1662.0
2023-01-05 12:45:00,113.21,113.25,113.18,113.23,2086.0,110.0359,110.0748,110.0067,110.0553,2086.0
2023-01-05 12:50:00,113.23,113.27,113.17,113.18,2199.0,110.0553,110.0942,109.997,110.0067,2199.0
2023-01-05 12:55:00,113.17,113.19,113.15,113.19,2216.0,109.997,110.0165,109.9776,110.0165,2216.0
2023-01-05 13:00:00,113.17,113.17,113.09,113.13,1543.0,109.997,109.997,109.9193,109.9581,1543.0
2023-01-05 13:05:00,113.12,113.24,113.12,113.21,2002.0,109.9484,110.0651,109.9484,110.0359,2002.0
2023-01-05 13:10:00,113.23,113.23,113.13,113.13,3636.0,110.0553,110.0553,109.9581,109.9581,3636.0
2023-01-05 13:15:00,113.11,113.12,113.08,113.11,1299.0,109.9387,109.9484,109.9095,109.9387,1299.0
2023-01-05 13:20:00,113.13,113.68,113.13,113.61,14577.0,109.9581,110.4927,109.9581,110.4247,14577.0
2023-01-05 13:25:00,113.57,113.78,113.57,113.6,4793.0,110.3858,110.5899,110.3858,110.415,4793.0
2023-01-05 13:30:00,113.61,113.77,113.61,113.73,5439.0,110.4247,110.5802,110.4247,110.5413,5439.0
2023-01-05 13:35:00,113.73,113.77,113.6,113.63,7185.0,110.5413,110.5802,110.415,110.4441,7185.0
2023-01-05 13:40:00,113.65,113.71,113.55,113.58,3866.0,110.4636,110.5219,110.3664,110.3955,3866.0
2023-01-05 13:45:00,113.56,113.62,113.53,113.55,31457.0,110.3761,110.4344,110.3469,110.3664,31457.0
2023-01-05 13:50:00,113.57,113.62,113.52,113.59,16937.0,110.3858,110.4344,110.3372,110.4052,16937.0
2023-01-05 13:55:00,113.57,113.66,113.5,113.51,2949.0,110.3858,110.4733,110.3178,110.3275,2949.0
2023-01-05 14:00:00,113.56,113.65,113.56,113.6,6408.0,110.3761,110.4636,110.3761,110.415,6408.0
2023-01-05 14:05:00,113.58,113.65,113.58,113.64,1994.0,110.3955,110.4636,110.3955,110.4538,1994.0
2023-01-05 14:10:00,113.56,113.6,113.47,113.47,1241.0,110.3761,110.415,110.2886,110.2886,1241.0
2023-01-05 14:15:00,113.45,113.55,113.44,113.55,7825.0,110.2692,110.3664,110.2594,110.3664,7825.0
2023-01-05 14:20:00,113.56,113.56,113.5,113.5,4184.0,110.3761,110.3761,110.3178,110.3178,4184.0
2023-01-05 14:25:00,113.51,113.53,113.4,113.4,3885.0,110.3275,110.3469,110.2206,110.2206,3885.0
2023-01-05 14:30:00,113.42,113.52,113.42,113.45,1990.0,110.24,110.3372,110.24,110.2692,1990.0
2023-01-05 14:35:00,113.47,113.75,113.46,113.69,7868.0,110.2886,110.5608,110.2789,110.5024,7868.0
2023-01-05 14:40:00,113.73,113.76,113.67,113.7,4512.0,110.5413,110.5705,110.483,110.5122,4512.0
2023-01-05 14:45:00,113.68,113.88,113.67,113.84,9350.0,110.4927,110.6871,110.483,110.6482,9350.0
2023-01-05 14:50:00,113.83,113.84,113.79,113.81,5009.0,110.6385,110.6482,110.5996,110.6191,5009.0
2023-01-05 14:55:00,113.83,113.88,113.67,113.67,4436.0,110.6385,110.6871,110.483,110.483,4436.0
2023-01-05 15:00:00,113.62,113.62,113.49,113.53,3359.0,110.4344,110.4344,110.308,110.3469,3359.0
2023-01-05 15:05:00,113.46,113.47,113.43,113.44,3783.0,110.2789,110.2886,110.2497,110.2594,3783.0
2023-01-05 15:10:00,113.44,113.45,113.37,113.41,2612.0,110.2594,110.2692,110.1914,110.2303,2612.0
2023-01-05 15:15:00,113.42,113.46,113.33,113.35,4101.0,110.24,110.2789,110.1525,110.172,4101.0
2023-01-05 15:20:00,113.34,113.4,113.3,113.3,3861.0,110.1622,110.2206,110.1234,110.1234,3861.0
2023-01-05 15:25:00,113.28,113.28,113.18,113.25,38128.0,110.1039,110.1039,110.0067,110.0748,38128.0
2023-01-05 15:30:00,113.18,113.26,113.11,113.22,19837.0,110.0067,110.0845,109.9387,110.0456,19837.0
2023-01-05 15:35:00,113.22,113.35,113.22,113.31,10039.0,110.0456,110.172,110.0456,110.1331,10039.0
2023-01-05 15:40:00,113.3,113.31,113.15,113.19,12072.0,110.1234,110.1331,109.9776,110.0165,12072.0
2023-01-05 15:45:00,113.21,113.31,113.12,113.16,16993.0,110.0359,110.1331,109.9484,109.9873,16993.0
2023-01-05 15:50:00,113.16,113.17,113.07,113.07,26293.0,109.9873,109.997,109.8998,109.8998,26293.0
2023-01-05 15:55:00,113.08,113.25,113.08,113.22,37650.0,109.9095,110.0748,109.9095,110.0456,37650.0
2023-01-06 09:30:00,114.29,114.52,114.25,114.52,7937.0,111.0856,111.3092,111.0467,111.3092,7937.0
2023-01-06 09:35:00,114.71,114.71,114.17,114.18,3546.0,111.4938,111.4938,110.969,110.9787,3546.0
2023-01-06 09:40:00,114.08,114.08,113.77,113.77,5734.0,110.8815,110.8815,110.5802,110.5802,5734.0
2023-01-06 09:45:00,113.7,113.8,113.66,113.71,29808.0,110.5122,110.6093,110.4733,110.5219,29808.0
2023-01-06 09:50:00,113.9,113.96,113.9,113.96,200.0,110.7065,110.7649,110.7065,110.7649,200.0
2023-01-06 09:55:00,114.15,114.15,113.92,113.97,700.0,110.9495,110.9495,110.726,110.7746,700.0
2023-01-06 10:00:00,113.97,114.54,113.97,114.26,4368.0,110.7746,111.3286,110.7746,111.0565,4368.0
2023-01-06 10:05:00,114.33,114.66,114.31,114.66,1101.0,111.1245,111.4452,111.1051,111.4452,1101.0
2023-01-06 10:10:00,114.64,114.66,114.52,114.52,989.0,111.4258,111.4452,111.3092,111.3092,989.0
2023-01-06 10:15:00,114.69,114.87,114.57,114.83,4452.0,111.4744,111.6493,111.3578,111.6105,4452.0
2023-01-06 10:20:00,114.84,114.85,114.64,114.67,1521.0,111.6202,111.6299,111.4258,111.455,1521.0
2023-01-06 10:25:00,114.73,114.73,114.54,114.54,1825.0,111.5133,111.5133,111.3286,111.3286,1825.0
2023-01-06 10:30:00,114.7,114.87,114.7,114.83,8888.0,111.4841,111.6493,111.4841,111.6105,8888.0
2023-01-06 10:35:00,114.83,115.15,114.83,115.15,7137.0,111.6105,111.9215,111.6105,111.9215,7137.0
2023-01-06 10:40:00,115.18,115.25,115.03,115.06,5761.0,111.9507,112.0187,111.8049,111.834,5761.0
2023-01-06 10:45:00,115.09,115.31,115.08,115.31,800.0,111.8632,112.077,111.8535,112.077,800.0
2023-01-06 10:50:00,115.31,115.33,115.29,115.31,1700.0,112.077,112.0965,112.0576,112.077,1700.0
2023-01-06 10:55:00,115.29,115.41,115.21,115.41,5079.0,112.0576,112.1742,111.9798,112.1742,5079.0
2023-01-06 11:00:00,115.36,115.46,115.36,115.45,1913.0,112.1256,112.2228,112.1256,112.2131,1913.0
2023-01-06 11:05:00,115.46,115.53,115.43,115.47,3554.0,112.2228,112.2908,112.1936,112.2325,3554.0
2023-01-06 11:10:00,115.49,115.49,115.38,115.38,6569.0,112.252,112.252,112.1451,112.1451,6569.0
2023-01-06 11:15:00,115.43,115.43,115.32,115.35,1963.0,112.1936,112.1936,112.0867,112.1159,1963.0
2023-01-06 11:20:00,115.49,115.51,115.46,115.51,6251.0,112.252,112.2714,112.2228,112.2714,6251.0
2023-01-06 11:25:00,115.48,115.48,115.4,115.42,1120.0,112.2422,112.2422,112.1645,112.1839,1120.0
2023-01-06 11:30:00,115.41,115.43,115.3,115.4,3199.0,112.1742,112.1936,112.0673,112.1645,3199.0
2023-01-06 11:35:00,115.5,115.5,115.43,115.43,741.0,112.2617,112.2617,112.1936,112.1936,741.0
2023-01-06 11:40:00,115.53,115.53,115.41,115.44,2103.0,112.2908,112.2908,112.1742,112.2034,2103.0
2023-01-06 11:45:00,115.48,115.58,115.43,115.55,4883.0,112.2422,112.3394,112.1936,112.3103,4883.0
2023-01-06 11:50:00,115.63,115.75,115.63,115.69,9142.0,112.388,112.5047,112.388,112.4464,9142.0
2023-01-06 11:55:00,115.69,115.73,115.63,115.63,1137.0,112.4464,112.4852,112.388,112.388,1137.0
2023-01-06 12:00:00,115.66,115.67,115.61,115.62,6468.0,112.4172,112.4269,112.3686,112.3783,6468.0
2023-01-06 12:05:00,115.62,115.62,115.59,115.59,1097.0,112.3783,112.3783,112.3492,112.3492,1097.0
2023-01-06 12:10:00,115.57,115.61,115.5,115.5,3105.0,112.3297,112.3686,112.2617,112.2617,3105.0
2023-01-06 12:15:00,115.52,115.55,115.45,115.55,2025.0,112.2811,112.3103,112.2131,112.3103,2025.0
2023-01-06 12:20:00,115.54,115.54,115.33,115.33,1561.0,112.3006,112.3006,112.0965,112.0965,1561.0
2023-01-06 12:25:00,115.33,115.37,115.33,115.33,1400.0,112.0965,112.1353,112.0965,112.0965,1400.0
2023-01-06 12:30:00,115.34,115.41,115.32,115.33,2153.0,112.1062,112.1742,112.0867,112.0965,2153.0
2023-01-06 12:35:00,115.33,115.33,115.32,115.33,223.0,112.0965,112.0965,112.0867,112.0965,223.0
2023-01-06 12:40:00,115.35,115.35,115.25,115.29,9055.0,112.1159,112.1159,112.0187,112.0576,9055.0
2023-01-06 12:45:00,115.33,115.37,115.33,115.35,2225.0,112.0965,112.1353,112.0965,112.1159,2225.0
2023-01-06 12:50:00,115.34,115.35,115.25,115.26,1797.0,112.1062,112.1159,112.0187,112.0284,1797.0
2023-01-06 12:55:00,115.24,115.26,115.19,115.26,2273.0,112.009,112.0284,111.9604,112.0284,2273.0
2023-01-06 13:00:00,115.29,115.32,115.23,115.26,2527.0,112.0576,112.0867,111.9993,112.0284,2527.0
2023-01-06 13:05:00,115.3,115.39,115.29,115.34,3268.0,112.0673,112.1548,112.0576,112.1062,3268.0
2023-01-06 13:10:00,115.37,115.45,115.35,115.41,4829.0,112.1353,112.2131,112.1159,112.1742,4829.0
2023-01-06 13:15:00,115.43,115.46,115.37,115.39,4827.0,112.1936,112.2228,112.1353,112.1548,4827.0
2023-01-06 13:20:00,115.39,115.43,115.37,115.43,2499.0,112.1548,112.1936,112.1353,112.1936,2499.0
2023-01-06 13:25:00,115.43,115.53,115.43,115.52,1879.0,112.1936,112.2908,112.1936,112.2811,1879.0
2023-01-06 13:30:00,115.53,115.59,115.51,115.59,1965.0,112.2908,112.3492,112.2714,112.3492,1965.0
2023-01-06 13:35:00,115.52,115.6,115.52,115.6,1691.0,112.2811,112.3589,112.2811,112.3589,1691.0
2023-01-06 13:40:00,115.65,115.68,115.61,115.61,1451.0,112.4075,112.4366,112.3686,112.3686,1451.0
2023-01-06 13:45:00,115.57,115.63,115.56,115.6,22770.0,112.3297,112.388,112.32,112.3589,22770.0
2023-01-06 13:50:00,115.55,115.6,115.54,115.58,1557.0,112.3103,112.3589,112.3006,112.3394,1557.0
2023-01-06 13:55:00,115.59,115.68,115.59,115.65,4052.0,112.3492,112.4366,112.3492,112.4075,4052.0
2023-01-06 14:00:00,115.71,115.75,115.71,115.75,5425.0,112.4658,112.5047,112.4658,112.5047,5425.0
2023-01-06 14:05:00,115.75,115.78,115.72,115.76,2526.0,112.5047,112.5338,112.4755,112.5144,2526.0
2023-01-06 14:10:00,115.79,115.91,115.79,115.86,10645.0,112.5436,112.6602,112.5436,112.6116,10645.0
2023-01-06 14:15:00,115.88,115.94,115.88,115.94,3662.0,112.631,112.6893,112.631,112.6893,3662.0
2023-01-06 14:20:00,116.03,116.05,116.02,116.05,5239.0,112.7768,112.7963,112.7671,112.7963,5239.0
2023-01-06 14:25:00,115.98,116.01,115.95,115.97,911.0,112.7282,112.7574,112.6991,112.7185,911.0
2023-01-06 14:30:00,115.98,116.07,115.97,116.07,4846.0,112.7282,112.8157,112.7185,112.8157,4846.0
2023-01-06 14:35:00,116.03,116.15,116.02,116.15,1915.0,112.7768,112.8935,112.7671,112.8935,1915.0
2023-01-06 14:40:00,116.07,116.15,116.05,116.15,2472.0,112.8157,112.8935,112.7963,112.8935,2472.0
2023-01-06 14:45:00,116.12,116.12,116.0,116.08,11933.0,112.8643,112.8643,112.7477,112.8254,11933.0
2023-01-06 14:50:00,116.09,116.21,116.09,116.21,3959.0,112.8351,112.9518,112.8351,112.9518,3959.0
2023-01-06 14:55:00,116.24,116.26,116.21,116.21,3595.0,112.9809,113.0004,112.9518,112.9518,3595.0
2023-01-06 15:00:00,116.21,116.4,116.21,116.38,12968.0,112.9518,113.1365,112.9518,113.117,12968.0
2023-01-06 15:05:00,116.34,116.4,116.32,116.38,7647.0,113.0781,113.1365,113.0587,113.117,7647.0
2023-01-06 15:10:00,116.4,116.41,116.28,116.33,5482.0,113.1365,113.1462,113.0198,113.0684,5482.0
2023-01-06 15:15:00,116.37,116.4,116.25,116.27,12051.0,113.1073,113.1365,112.9907,113.0101,12051.0
2023-01-06 15:20:00,116.27,116.27,116.13,116.23,26333.0,113.0101,113.0101,112.874,112.9712,26333.0
2023-01-06 15:25:00,116.24,116.24,116.15,116.15,8520.0,112.9809,112.9809,112.8935,112.8935,8520.0
2023-01-06 15:30:00,116.17,116.33,116.17,116.29,16842.0,112.9129,113.0684,112.9129,113.0295,16842.0
2023-01-06 15:35:00,116.29,116.33,116.23,116.32,20361.0,113.0295,113.0684,112.9712,113.0587,20361.0
2023-01-06 15:40:00,116.32,116.4,116.31,116.38,15953.0,113.0587,113.1365,113.049,113.117,15953.0
2023-01-06 15:45:00,116.37,116.45,116.31,116.31,14254.0,113.1073,113.1851,113.049,113.049,14254.0
2023-01-06 15:50:00,116.25,116.26,116.08,116.14,24668.0,112.9907,113.0004,112.8254,112.8837,24668.0
2023-01-06 15:55:00,116.21,116.22,116.05,116.16,12121.0,112.9518,112.9615,112.7963,112.9032,12121.0
2023-01-09 09:30:00,116.56,116.75,116.52,116.63,7169.0,113.292,113.4766,113.2531,113.36,7169.0
2023-01-09 09:35:00,116.58,116.62,116.49,116.61,1610.0,113.3114,113.3503,113.2239,113.3406,1610.0
2023-01-09 09:40:00,116.68,116.73,116.61,116.73,1304.0,113.4086,113.4572,113.3406,113.4572,1304.0
2023-01-09 09:45:00,116.86,117.01,116.86,117.01,6435.0,113.5836,113.7293,113.5836,113.7293,6435.0
2023-01-09 09:50:00,117.0,117.2,116.98,117.11,9302.0,113.7196,113.914,113.7002,113.8265,9302.0
2023-01-09 09:55:00,117.11,117.19,117.11,117.16,17075.0,113.8265,113.9043,113.8265,113.8751,17075.0
2023-01-09 10:00:00,117.23,117.3,117.18,117.3,22268.0,113.9432,114.0112,113.8946,114.0112,22268.0
2023-01-09 10:05:00,117.24,117.27,117.21,117.23,3795.0,113.9529,113.9821,113.9237,113.9432,3795.0
2023-01-09 10:10:00,117.34,117.34,117.09,117.13,11497.0,114.0501,114.0501,113.8071,113.846,11497.0
2023-01-09 10:15:00,117.13,117.31,117.13,117.25,164474.0,113.846,114.0209,113.846,113.9626,164474.0
2023-01-09 10:20:00,117.3,117.33,117.14,117.15,3692.0,114.0112,114.0404,113.8557,113.8654,3692.0
2023-01-09 10:25:00,117.14,117.21,117.11,117.13,10930.0,113.8557,113.9237,113.8265,113.846,10930.0
2023-01-09 10:30:00,117.17,117.38,117.17,117.38,3246.0,113.8849,114.089,113.8849,114.089,3246.0
2023-01-09 10:35:00,117.38,117.48,117.38,117.47,4771.0,114.089,114.1862,114.089,114.1765,4771.0
2023-01-09 10:40:00,117.48,117.51,117.44,117.51,6274.0,114.1862,114.2153,114.1473,114.2153,6274.0
2023-01-09 10:45:00,117.56,117.68,117.56,117.67,1402.0,114.2639,114.3806,114.2639,114.3708,1402.0
2023-01-09 10:50:00,117.69,117.69,117.62,117.62,3833.0,114.3903,114.3903,114.3222,114.3222,3833.0
2023-01-09 10:55:00,117.67,117.67,117.51,117.53,3146.0,114.3708,114.3708,114.2153,114.2348,3146.0
2023-01-09 11:00:00,117.51,117.62,117.51,117.62,1405.0,114.2153,114.3222,114.2153,114.3222,1405.0
2023-01-09 11:05:00,117.61,117.7,117.61,117.67,7806.0,114.3125,114.4,114.3125,114.3708,7806.0
2023-01-09 11:10:00,117.68,117.75,117.68,117.75,4225.0,114.3806,114.4486,114.3806,114.4486,4225.0
2023-01-09 11:15:00,117.81,117.81,117.72,117.73,3532.0,114.5069,114.5069,114.4194,114.4292,3532.0
2023-01-09 11:20:00,117.76,117.85,117.73,117.83,23788.0,114.4583,114.5458,114.4292,114.5264,23788.0
2023-01-09 11:25:00,117.84,117.85,117.78,117.78,3277.0,114.5361,114.5458,114.4778,114.4778,3277.0
2023-01-09 11:30:00,117.79,117.81,117.63,117.63,6663.0,114.4875,114.5069,114.332,114.332,6663.0
2023-01-09 11:35:00,117.62,117.72,117.59,117.6,2207.0,114.3222,114.4194,114.2931,114.3028,2207.0
2023-01-09 11:40:00,117.6,117.65,117.56,117.64,7569.0,114.3028,114.3514,114.2639,114.3417,7569.0
2023-01-09 11:45:00,117.68,117.72,117.65,117.67,16296.0,114.3806,114.4194,114.3514,114.3708,16296.0
2023-01-09 11:50:00,117.7,117.82,117.67,117.82,4411.0,114.4,114.5166,114.3708,114.5166,4411.0
2023-01-09 11:55:00,117.81,117.82,117.72,117.76,1773.0,114.5069,114.5166,114.4194,114.4583,1773.0
2023-01-09 12:00:00,117.74,117.74,117.65,117.65,3994.0,114.4389,114.4389,114.3514,114.3514,3994.0
2023-01-09 12:05:00,117.65,117.65,117.58,117.61,1423.0,114.3514,114.3514,114.2834,114.3125,1423.0
2023-01-09 12:10:00,117.61,117.65,117.6,117.6,25870.0,114.3125,114.3514,114.3028,114.3028,25870.0
2023-01-09 12:15:00,117.61,117.61,117.51,117.51,2741.0,114.3125,114.3125,114.2153,114.2153,2741.0
2023-01-09 12:20:00,117.52,117.56,117.51,117.54,1381.0,114.2251,114.2639,114.2153,114.2445,1381.0
2023-01-09 12:25:00,117.55,117.64,117.54,117.63,4731.0,114.2542,114.3417,114.2445,114.332,4731.0
2023-01-09 12:30:00,117.63,117.64,117.56,117.57,2195.0,114.332,114.3417,114.2639,114.2736,2195.0
2023-01-09 12:35:00,117.52,117.52,117.38,117.4,900.0,114.2251,114.2251,114.089,114.1084,900.0
2023-01-09 12:40:00,117.38,117.38,117.32,117.33,8971.0,114.089,114.089,114.0307,114.0404,8971.0
2023-01-09 12:45:00,117.32,117.47,117.31,117.45,2954.0,114.0307,114.1765,114.0209,114.157,2954.0
2023-01-09 12:50:00,117.41,117.47,117.41,117.45,41986.0,114.1181,114.1765,114.1181,114.157,41986.0
2023-01-09 12:55:00,117.43,117.48,117.42,117.48,2962.0,114.1376,114.1862,114.1279,114.1862,2962.0
2023-01-09 13:00:00,117.48,117.49,117.37,117.37,2439.0,114.1862,114.1959,114.0793,114.0793,2439.0
2023-01-09 13:05:00,117.36,117.37,117.28,117.28,4303.0,114.0695,114.0793,113.9918,113.9918,4303.0
2023-01-09 13:10:00,117.27,117.36,117.24,117.36,7963.0,113.9821,114.0695,113.9529,114.0695,7963.0
2023-01-09 13:15:00,117.35,117.4,117.33,117.33,947.0,114.0598,114.1084,114.0404,114.0404,947.0
2023-01-09 13:20:00,117.36,117.44,117.36,117.42,3573.0,114.0695,114.1473,114.0695,114.1279,3573.0
2023-01-09 13:25:00,117.37,117.37,117.3,117.34,2060.0,114.0793,114.0793,114.0112,114.0501,2060.0
2023-01-09 13:30:00,117.32,117.35,117.2,117.22,4731.0,114.0307,114.0598,113.914,113.9335,4731.0
2023-01-09 13:35:00,117.2,117.2,117.0,117.05,2852.0,113.914,113.914,113.7196,113.7682,2852.0
2023-01-09 13:40:00,117.06,117.06,116.87,116.87,4642.0,113.7779,113.7779,113.5933,113.5933,4642.0
2023-01-09 13:45:00,116.82,116.82,116.74,116.82,880.0,113.5447,113.5447,113.4669,113.5447,880.0
2023-01-09 13:50:00,116.81,116.88,116.77,116.87,2031.0,113.535,113.603,113.4961,113.5933,2031.0
2023-01-09 13:55:00,116.86,116.9,116.77,116.89,2036.0,113.5836,113.6224,113.4961,113.6127,2036.0
2023-01-09 14:00:00,116.87,117.04,116.87,117.0,3407.0,113.5933,113.7585,113.5933,113.7196,3407.0
2023-01-09 14:05:00,116.98,116.98,116.72,116.86,7800.0,113.7002,113.7002,113.4475,113.5836,7800.0
2023-01-09 14:10:00,116.91,116.95,116.85,116.86,3612.0,113.6322,113.671,113.5738,113.5836,3612.0
2023-01-09 14:15:00,116.86,116.88,116.81,116.88,840.0,113.5836,113.603,113.535,113.603,840.0
2023-01-09 14:20:00,116.9,116.97,116.88,116.95,4444.0,113.6224,113.6905,113.603,113.671,4444.0
2023-01-09 14:25:00,116.98,116.98,116.82,116.96,5297.0,113.7002,113.7002,113.5447,113.6808,5297.0
2023-01-09 14:30:00,116.92,116.96,116.81,116.83,12351.0,113.6419,113.6808,113.535,113.5544,12351.0
2023-01-09 14:35:00,116.83,116.83,116.69,116.72,17352.0,113.5544,113.5544,113.4183,113.4475,17352.0
2023-01-09 14:40:00,116.73,116.78,116.69,116.69,5457.0,113.4572,113.5058,113.4183,113.4183,5457.0
2023-01-09 14:45:00,116.72,116.75,116.65,116.66,3395.0,113.4475,113.4766,113.3794,113.3892,3395.0
2023-01-09 14:50:00,116.66,116.68,116.61,116.66,5084.0,113.3892,113.4086,113.3406,113.3892,5084.0
2023-01-09 14:55:00,116.63,116.63,116.34,116.36,6669.0,113.36,113.36,113.0781,113.0976,6669.0
2023-01-09 15:00:00,116.36,116.47,116.35,116.36,17620.0,113.0976,113.2045,113.0879,113.0976,17620.0
2023-01-09 15:05:00,116.39,116.44,116.33,116.42,3268.0,113.1267,113.1753,113.0684,113.1559,3268.0
2023-01-09 15:10:00,116.42,116.45,116.2,116.2,7669.0,113.1559,113.1851,112.9421,112.9421,7669.0
2023-01-09 15:15:00,116.18,116.3,116.17,116.27,4456.0,112.9226,113.0393,112.9129,113.0101,4456.0
2023-01-09 15:20:00,116.32,116.4,116.3,116.3,3809.0,113.0587,113.1365,113.0393,113.0393,3809.0
2023-01-09 15:25:00,116.31,116.31,116.2,116.25,20101.0,113.049,113.049,112.9421,112.9907,20101.0
2023-01-09 15:30:00,116.23,116.24,116.07,116.21,3568.0,112.9712,112.9809,112.8157,112.9518,3568.0
2023-01-09 15:35:00,116.21,116.22,116.11,116.14,5633.0,112.9518,112.9615,112.8546,112.8837,5633.0
2023-01-09 15:40:00,116.14,116.27,116.09,116.27,9545.0,112.8837,113.0101,112.8351,113.0101,9545.0
2023-01-09 15:45:00,116.29,116.29,116.03,116.11,11938.0,113.0295,113.0295,112.7768,112.8546,11938.0
2023-01-09 15:50:00,116.17,116.26,116.15,116.21,29768.0,112.9129,113.0004,112.8935,112.9518,29768.0
2023-01-09 15:55:00,116.16,116.16,116.03,116.04,90160.0,112.9032,112.9032,112.7768,112.7865,90160.0
2023-01-10 09:30:00,115.87,116.31,115.65,116.31,20232.0,112.6213,113.049,112.4075,113.049,20232.0
2023-01-10 09:35:00,116.27,116.36,116.15,116.18,7596.0,113.0101,113.0976,112.8935,112.9226,7596.0
2023-01-10 09:40:00,116.22,116.25,116.07,116.16,7797.0,112.9615,112.9907,112.8157,112.9032,7797.0
2023-01-10 09:45:00,116.15,116.24,115.85,115.98,12754.0,112.8935,112.9809,112.6019,112.7282,12754.0
2023-01-10 09:50:00,115.95,116.27,115.78,116.24,7599.0,112.6991,113.0101,112.5338,112.9809,7599.0
2023-01-10 09:55:00,116.23,116.34,116.12,116.2,15809.0,112.9712,113.0781,112.8643,112.9421,15809.0
2023-01-10 10:00:00,116.25,116.25,116.05,116.12,17284.0,112.9907,112.9907,112.7963,112.8643,17284.0
2023-01-10 10:05:00,116.13,116.26,116.12,116.23,7729.0,112.874,113.0004,112.8643,112.9712,7729.0
2023-01-10 10:10:00,116.21,116.54,116.2,116.47,8530.0,112.9518,113.2725,112.9421,113.2045,8530.0
2023-01-10 10:15:00,116.47,116.62,116.36,116.36,3598.0,113.2045,113.3503,113.0976,113.0976,3598.0
2023-01-10 10:20:00,116.37,116.37,116.19,116.23,11068.0,113.1073,113.1073,112.9323,112.9712,11068.0
2023-01-10 10:25:00,116.25,116.38,116.06,116.11,7572.0,112.9907,113.117,112.806,112.8546,7572.0
2023-01-10 10:30:00,116.0,116.0,115.67,115.73,4597.0,112.7477,112.7477,112.4269,112.4852,4597.0
2023-01-10 10:35:00,115.73,115.82,115.69,115.82,3394.0,112.4852,112.5727,112.4464,112.5727,3394.0
2023-01-10 10:40:00,115.84,115.84,115.59,115.59,9596.0,112.5922,112.5922,112.3492,112.3492,9596.0
2023-01-10 10:45:00,115.57,115.76,115.55,115.76,2639.0,112.3297,112.5144,112.3103,112.5144,2639.0
2023-01-10 10:50:00,115.82,116.0,115.82,115.97,882.0,112.5727,112.7477,112.5727,112.7185,882.0
2023-01-10 10:55:00,115.95,116.14,115.94,116.11,7159.0,112.6991,112.8837,112.6893,112.8546,7159.0
2023-01-10 11:00:00,116.14,116.16,116.07,116.14,7399.0,112.8837,112.9032,112.8157,112.8837,7399.0
2023-01-10 11:05:00,116.19,116.19,116.1,116.14,14745.0,112.9323,112.9323,112.8449,112.8837,14745.0
2023-01-10 11:10:00,116.07,116.24,116.07,116.17,3031.0,112.8157,112.9809,112.8157,112.9129,3031.0
2023-01-10 11:15:00,116.13,116.2,116.02,116.07,1643.0,112.874,112.9421,112.7671,112.8157,1643.0
2023-01-10 11:20:00,116.08,116.15,116.08,116.15,1412.0,112.8254,112.8935,112.8254,112.8935,1412.0
2023-01-10 11:25:00,116.08,116.08,115.95,115.95,1460.0,112.8254,112.8254,112.6991,112.6991,1460.0
2023-01-10 11:30:00,116.01,116.01,115.84,115.87,2143.0,112.7574,112.7574,112.5922,112.6213,2143.0
2023-01-10 11:35:00,115.91,115.96,115.89,115.91,3020.0,112.6602,112.7088,112.6408,112.6602,3020.0
2023-01-10 11:40:00,115.95,115.95,115.88,115.92,500.0,112.6991,112.6991,112.631,112.6699,500.0
2023-01-10 11:45:00,115.85,115.94,115.77,115.92,5517.0,112.6019,112.6893,112.5241,112.6699,5517.0
2023-01-10 11:50:00,115.96,115.97,115.94,115.96,725.0,112.7088,112.7185,112.6893,112.7088,725.0
2023-01-10 11:55:00,115.98,116.07,115.98,116.03,2601.0,112.7282,112.8157,112.7282,112.7768,2601.0
2023-01-10 12:00:00,115.97,115.97,115.75,115.87,16418.0,112.7185,112.7185,112.5047,112.6213,16418.0
2023-01-10 12:05:00,115.89,116.04,115.88,116.04,1022.0,112.6408,112.7865,112.631,112.7865,1022.0
2023-01-10 12:10:00,116.03,116.18,116.0,116.15,1373.0,112.7768,112.9226,112.7477,112.8935,1373.0
2023-01-10 12:15:00,116.14,116.14,115.99,115.99,24958.0,112.8837,112.8837,112.7379,112.7379,24958.0
2023-01-10 12:20:00,115.96,116.02,115.93,116.02,2681.0,112.7088,112.7671,112.6796,112.7671,2681.0
2023-01-10 12:25:00,116.07,116.08,116.0,116.01,4903.0,112.8157,112.8254,112.7477,112.7574,4903.0
2023-01-10 12:30:00,116.0,116.1,116.0,116.1,4284.0,112.7477,112.8449,112.7477,112.8449,4284.0
2023-01-10 12:35:00,116.12,116.31,116.1,116.31,8664.0,112.8643,113.049,112.8449,113.049,8664.0
2023-01-10 12:40:00,116.29,116.31,116.21,116.22,2652.0,113.0295,113.049,112.9518,112.9615,2652.0
2023-01-10 12:45:00,116.19,116.22,116.16,116.19,3767.0,112.9323,112.9615,112.9032,112.9323,3767.0
2023-01-10 12:50:00,116.21,116.26,116.17,116.18,2094.0,112.9518,113.0004,112.9129,112.9226,2094.0
2023-01-10 12:55:00,116.23,116.24,116.2,116.21,1590.0,112.9712,112.9809,112.9421,112.9518,1590.0
2023-01-10 13:00:00,116.2,116.33,116.2,116.31,11584.0,112.9421,113.0684,112.9421,113.049,11584.0
2023-01-10 13:05:00,116.3,116.4,116.28,116.4,10225.0,113.0393,113.1365,113.0198,113.1365,10225.0
2023-01-10 13:10:00,116.39,116.39,116.31,116.32,1693.0,113.1267,113.1267,113.049,113.0587,1693.0
2023-01-10 13:15:00,116.24,116.28,116.22,116.23,5346.0,112.9809,113.0198,112.9615,112.9712,5346.0
2023-01-10 13:20:00,116.21,116.31,116.17,116.31,2310.0,112.9518,113.049,112.9129,113.049,2310.0
2023-01-10 13:25:00,116.31,116.33,116.3,116.32,6889.0,113.049,113.0684,113.0393,113.0587,6889.0
2023-01-10 13:30:00,116.27,116.41,116.27,116.4,11058.0,113.0101,113.1462,113.0101,113.1365,11058.0
2023-01-10 13:35:00,116.41,116.48,116.41,116.45,4543.0,113.1462,113.2142,113.1462,113.1851,4543.0
2023-01-10 13:40:00,116.51,116.51,116.4,116.4,2768.0,113.2434,113.2434,113.1365,113.1365,2768.0
2023-01-10 13:45:00,116.4,116.43,116.35,116.43,57527.0,113.1365,113.1656,113.0879,113.1656,57527.0
2023-01-10 13:50:00,116.44,116.44,116.38,116.38,1993.0,113.1753,113.1753,113.117,113.117,1993.0
2023-01-10 13:55:00,116.37,116.5,116.35,116.5,2970.0,113.1073,113.2336,113.0879,113.2336,2970.0
2023-01-10 14:00:00,116.54,116.58,116.47,116.53,58513.0,113.2725,113.3114,113.2045,113.2628,58513.0
2023-01-10 14:05:00,116.53,116.57,116.46,116.56,3476.0,113.2628,113.3017,113.1948,113.292,3476.0
2023-01-10 14:10:00,116.57,116.65,116.53,116.6,8253.0,113.3017,113.3794,113.2628,113.3308,8253.0
2023-01-10 14:15:00,116.62,116.66,116.61,116.65,7019.0,113.3503,113.3892,113.3406,113.3794,7019.0
2023-01-10 14:20:00,116.66,116.69,116.59,116.61,4724.0,113.3892,113.4183,113.3211,113.3406,4724.0
2023-01-10 14:25:00,116.62,116.68,116.55,116.67,7249.0,113.3503,113.4086,113.2822,113.3989,7249.0
2023-01-10 14:30:00,116.69,116.77,116.64,116.7,8183.0,113.4183,113.4961,113.3697,113.428,8183.0
2023-01-10 14:35:00,116.71,116.73,116.6,116.64,3136.0,113.4378,113.4572,113.3308,113.3697,3136.0
2023-01-10 14:40:00,116.61,116.62,116.56,116.56,7360.0,113.3406,113.3503,113.292,113.292,7360.0
2023-01-10 14:45:00,116.55,116.6,116.5,116.56,4054.0,113.2822,113.3308,113.2336,113.292,4054.0
2023-01-10 14:50:00,116.58,116.58,116.51,116.56,3869.0,113.3114,113.3114,113.2434,113.292,3869.0
2023-01-10 14:55:00,116.58,116.6,116.54,116.54,4486.0,113.3114,113.3308,113.2725,113.2725,4486.0
2023-01-10 15:00:00,116.59,116.59,116.44,116.5,17011.0,113.3211,113.3211,113.1753,113.2336,17011.0
2023-01-10 15:05:00,116.49,116.52,116.38,116.5,12471.0,113.2239,113.2531,113.117,113.2336,12471.0
2023-01-10 15:10:00,116.48,116.58,116.43,116.58,12758.0,113.2142,113.3114,113.1656,113.3114,12758.0
2023-01-10 15:15:00,116.59,116.67,116.59,116.65,6453.0,113.3211,113.3989,113.3211,113.3794,6453.0
2023-01-10 15:20:00,116.65,116.65,116.56,116.59,4076.0,113.3794,113.3794,113.292,113.3211,4076.0
2023-01-10 15:25:00,116.61,116.65,116.58,116.6,3243.0,113.3406,113.3794,113.3114,113.3308,3243.0
2023-01-10 15:30:00,116.59,116.65,116.53,116.65,14271.0,113.3211,113.3794,113.2628,113.3794,14271.0
2023-01-10 15:35:00,116.65,116.68,116.61,116.64,5321.0,113.3794,113.4086,113.3406,113.3697,5321.0
2023-01-10 15:40:00,116.63,116.65,116.59,116.61,4001.0,113.36,113.3794,113.3211,113.3406,4001.0
2023-01-10 15:45:00,116.62,116.7,116.6,116.68,6536.0,113.3503,113.428,113.3308,113.4086,6536.0
2023-01-10 15:50:00,116.7,116.79,116.68,116.77,8813.0,113.428,113.5155,113.4086,113.4961,8813.0
2023-01-10 15:55:00,116.78,116.89,116.78,116.87,11947.0,113.5058,113.6127,113.5058,113.5933,11947.0
2023-01-11 09:30:00,117.38,117.44,117.21,117.22,25009.0,114.089,114.1473,113.9237,113.9335,25009.0
2023-01-11 09:35:00,117.36,117.47,117.36,117.46,2278.0,114.0695,114.1765,114.0695,114.1667,2278.0
2023-01-11 09:40:00,117.48,117.68,117.48,117.68,2003.0,114.1862,114.3806,114.1862,114.3806,2003.0
2023-01-11 09:45:00,117.68,117.72,117.59,117.66,2400.0,114.3806,114.4194,114.2931,114.3611,2400.0
2023-01-11 09:50:00,117.61,117.62,117.42,117.52,2128.0,114.3125,114.3222,114.1279,114.2251,2128.0
2023-01-11 09:55:00,117.51,117.54,117.45,117.48,9792.0,114.2153,114.2445,114.157,114.1862,9792.0
2023-01-11 10:00:00,117.47,117.52,117.45,117.49,12246.0,114.1765,114.2251,114.157,114.1959,12246.0
2023-01-11 10:05:00,117.55,117.68,117.54,117.66,13108.0,114.2542,114.3806,114.2445,114.3611,13108.0
2023-01-11 10:10:00,117.63,117.63,117.56,117.56,1366.0,114.332,114.332,114.2639,114.2639,1366.0
2023-01-11 10:15:00,117.62,117.64,117.51,117.59,7270.0,114.3222,114.3417,114.2153,114.2931,7270.0
2023-01-11 10:20:00,117.55,117.7,117.55,117.66,4866.0,114.2542,114.4,114.2542,114.3611,4866.0
2023-01-11 10:25:00,117.65,117.79,117.63,117.77,4715.0,114.3514,114.4875,114.332,114.468,4715.0
2023-01-11 10:30:00,117.77,117.77,117.53,117.54,7965.0,114.468,114.468,114.2348,114.2445,7965.0
2023-01-11 10:35:00,117.58,117.62,117.44,117.61,7727.0,114.2834,114.3222,114.1473,114.3125,7727.0
2023-01-11 10:40:00,117.59,117.66,117.57,117.57,3878.0,114.2931,114.3611,114.2736,114.2736,3878.0
2023-01-11 10:45:00,117.67,117.72,117.66,117.68,1890.0,114.3708,114.4194,114.3611,114.3806,1890.0
2023-01-11 10:50:00,117.62,117.63,117.38,117.45,193162.0,114.3222,114.332,114.089,114.157,193162.0
2023-01-11 10:55:00,117.47,117.47,117.33,117.38,7494.0,114.1765,114.1765,114.0404,114.089,7494.0
2023-01-11 11:00:00,117.4,117.46,117.37,117.43,3548.0,114.1084,114.1667,114.0793,114.1376,3548.0
2023-01-11 11:05:00,117.46,117.49,117.44,117.47,1538.0,114.1667,114.1959,114.1473,114.1765,1538.0
2023-01-11 11:10:00,117.46,117.64,117.45,117.64,29190.0,114.1667,114.3417,114.157,114.3417,29190.0
2023-01-11 11:15:00,117.67,117.73,117.66,117.68,5104.0,114.3708,114.4292,114.3611,114.3806,5104.0
2023-01-11 11:20:00,117.65,117.73,117.64,117.68,14433.0,114.3514,114.4292,114.3417,114.3806,14433.0
2023-01-11 11:25:00,117.71,117.72,117.67,117.71,24161.0,114.4097,114.4194,114.3708,114.4097,24161.0
2023-01-11 11:30:00,117.71,117.78,117.71,117.72,3116.0,114.4097,114.4778,114.4097,114.4194,3116.0
2023-01-11 11:35:00,117.7,117.7,117.63,117.66,5711.0,114.4,114.4,114.332,114.3611,5711.0
2023-01-11 11:40:00,117.67,117.74,117.64,117.73,88091.0,114.3708,114.4389,114.3417,114.4292,88091.0
2023-01-11 11:45:00,117.74,117.77,117.72,117.76,22701.0,114.4389,114.468,114.4194,114.4583,22701.0
2023-01-11 11:50:00,117.77,117.77,117.69,117.77,6359.0,114.468,114.468,114.3903,114.468,6359.0
2023-01-11 11:55:00,117.79,117.8,117.71,117.72,5786.0,114.4875,114.4972,114.4097,114.4194,5786.0
2023-01-11 12:00:00,117.72,117.8,117.72,117.77,23628.0,114.4194,114.4972,114.4194,114.468,23628.0
2023-01-11 12:05:00,117.76,117.82,117.76,117.8,34866.0,114.4583,114.5166,114.4583,114.4972,34866.0
2023-01-11 12:10:00,117.8,117.92,117.8,117.91,7951.0,114.4972,114.6138,114.4972,114.6041,7951.0
2023-01-11 12:15:00,117.94,117.97,117.89,117.93,2589.0,114.6333,114.6624,114.5847,114.6236,2589.0
2023-01-11 12:20:00,117.9,118.0,117.88,117.96,3451.0,114.5944,114.6916,114.575,114.6527,3451.0
2023-01-11 12:25:00,117.95,117.98,117.91,117.97,6612.0,114.643,114.6722,114.6041,114.6624,6612.0
2023-01-11 12:30:00,117.97,117.97,117.84,117.87,59311.0,114.6624,114.6624,114.5361,114.5652,59311.0
2023-01-11 12:35:00,117.86,117.86,117.82,117.84,15927.0,114.5555,114.5555,114.5166,114.5361,15927.0
2023-01-11 12:40:00,117.84,117.86,117.8,117.8,10106.0,114.5361,114.5555,114.4972,114.4972,10106.0
2023-01-11 12:45:00,117.79,117.85,117.78,117.85,42427.0,114.4875,114.5458,114.4778,114.5458,42427.0
2023-01-11 12:50:00,117.88,117.9,117.84,117.85,2132.0,114.575,114.5944,114.5361,114.5458,2132.0
2023-01-11 12:55:00,117.83,117.88,117.81,117.85,3254.0,114.5264,114.575,114.5069,114.5458,3254.0
2023-01-11 13:00:00,117.87,117.97,117.87,117.94,5200.0,114.5652,114.6624,114.5652,114.6333,5200.0
2023-01-11 13:05:00,117.95,117.95,117.85,117.94,463070.0,114.643,114.643,114.5458,114.6333,463070.0
2023-01-11 13:10:00,117.98,118.09,117.95,118.04,17046.0,114.6722,114.7791,114.643,114.7305,17046.0
2023-01-11 13:15:00,118.05,118.05,117.72,117.88,36680.0,114.7402,114.7402,114.4194,114.575,36680.0
2023-01-11 13:20:00,117.83,117.89,117.8,117.87,2440.0,114.5264,114.5847,114.4972,114.5652,2440.0
2023-01-11 13:25:00,117.88,117.99,117.85,117.97,5046.0,114.575,114.6819,114.5458,114.6624,5046.0
2023-01-11 13:30:00,117.96,118.02,117.95,118.02,13039.0,114.6527,114.711,114.643,114.711,13039.0
2023-01-11 13:35:00,117.99,118.0,117.95,117.99,14661.0,114.6819,114.6916,114.643,114.6819,14661.0
2023-01-11 13:40:00,118.0,118.06,118.0,118.02,13172.0,114.6916,114.7499,114.6916,114.711,13172.0
2023-01-11 13:45:00,118.0,118.02,117.98,117.98,3276.0,114.6916,114.711,114.6722,114.6722,3276.0
2023-01-11 13:50:00,117.96,117.96,117.84,117.84,228885.0,114.6527,114.6527,114.5361,114.5361,228885.0
2023-01-11 13:55:00,117.84,117.91,117.84,117.89,7204.0,114.5361,114.6041,114.5361,114.5847,7204.0
2023-01-11 14:00:00,117.92,117.94,117.88,117.88,6874.0,114.6138,114.6333,114.575,114.575,6874.0
2023-01-11 14:05:00,117.88,117.88,117.8,117.87,5272.0,114.575,114.575,114.4972,114.5652,5272.0
2023-01-11 14:10:00,117.9,117.92,117.87,117.88,13328.0,114.5944,114.6138,114.5652,114.575,13328.0
2023-01-11 14:15:00,117.88,117.99,117.86,117.98,14711.0,114.575,114.6819,114.5555,114.6722,14711.0
2023-01-11 14:20:00,117.97,118.01,117.96,117.99,8996.0,114.6624,114.7013,114.6527,114.6819,8996.0
2023-01-11 14:25:00,117.98,118.01,117.96,117.97,35811.0,114.6722,114.7013,114.6527,114.6624,35811.0
2023-01-11 14:30:00,117.97,118.08,117.96,118.05,9924.0,114.6624,114.7693,114.6527,114.7402,9924.0
2023-01-11 14:35:00,118.06,118.13,118.04,118.12,17759.0,114.7499,114.8179,114.7305,114.8082,17759.0
2023-01-11 14:40:00,118.1,118.2,118.09,118.2,8713.0,114.7888,114.886,114.7791,114.886,8713.0
2023-01-11 14:45:00,118.19,118.2,118.13,118.13,16062.0,114.8763,114.886,114.8179,114.8179,16062.0
2023-01-11 14:50:00,118.14,118.15,118.11,118.15,3949.0,114.8277,114.8374,114.7985,114.8374,3949.0
2023-01-11 14:55:00,118.12,118.17,118.11,118.17,25076.0,114.8082,114.8568,114.7985,114.8568,25076.0
2023-01-11 15:00:00,118.16,118.24,118.16,118.22,9528.0,114.8471,114.9249,114.8471,114.9054,9528.0
2023-01-11 15:05:00,118.23,118.23,118.15,118.16,7897.0,114.9151,114.9151,114.8374,114.8471,7897.0
2023-01-11 15:10:00,118.16,118.29,118.16,118.24,16120.0,114.8471,114.9735,114.8471,114.9249,16120.0
2023-01-11 15:15:00,118.25,118.35,118.24,118.32,94831.0,114.9346,115.0318,114.9249,115.0026,94831.0
2023-01-11 15:20:00,118.33,118.34,118.28,118.29,32255.0,115.0123,115.0221,114.9637,114.9735,32255.0
2023-01-11 15:25:00,118.3,118.34,118.23,118.25,54893.0,114.9832,115.0221,114.9151,114.9346,54893.0
2023-01-11 15:30:00,118.25,118.25,118.16,118.17,15398.0,114.9346,114.9346,114.8471,114.8568,15398.0
2023-01-11 15:35:00,118.16,118.19,118.13,118.15,22960.0,114.8471,114.8763,114.8179,114.8374,22960.0
2023-01-11 15:40:00,118.14,118.23,118.1,118.23,9860.0,114.8277,114.9151,114.7888,114.9151,9860.0
2023-01-11 15:45:00,118.22,118.34,118.21,118.34,20297.0,114.9054,115.0221,114.8957,115.0221,20297.0
2023-01-11 15:50:00,118.32,118.41,118.29,118.41,12922.0,115.0026,115.0901,114.9735,115.0901,12922.0
2023-01-11 15:55:00,118.42,118.58,118.42,118.55,19740.0,115.0998,115.2553,115.0998,115.2262,19740.0
2023-01-12 09:30:00,118.95,119.0,118.51,118.52,10366.0,115.615,115.6636,115.1873,115.197,10366.0
2023-01-12 09:35:00,118.49,118.51,118.33,118.51,6074.0,115.1679,115.1873,115.0123,115.1873,6074.0
2023-01-12 09:40:00,118.41,118.41,117.9,117.9,15700.0,115.0901,115.0901,114.5944,114.5944,15700.0
2023-01-12 09:45:00,117.78,117.84,117.7,117.7,4030.0,114.4778,114.5361,114.4,114.4,4030.0
2023-01-12 09:50:00,117.67,117.86,117.67,117.73,3044.0,114.3708,114.5555,114.3708,114.4292,3044.0
2023-01-12 09:55:00,117.71,118.05,117.71,118.0,128695.0,114.4097,114.7402,114.4097,114.6916,128695.0
2023-01-12 10:00:00,118.07,118.26,118.07,118.26,2377.0,114.7596,114.9443,114.7596,114.9443,2377.0
2023-01-12 10:05:00,118.26,118.27,118.03,118.16,1688.0,114.9443,114.954,114.7208,114.8471,1688.0
2023-01-12 10:10:00,118.33,118.86,118.33,118.79,9827.0,115.0123,115.5275,115.0123,115.4594,9827.0
2023-01-12 10:15:00,118.73,118.86,118.73,118.82,4315.0,115.4011,115.5275,115.4011,115.4886,4315.0
2023-01-12 10:20:00,118.84,118.85,118.66,118.7,1151.0,115.508,115.5178,115.3331,115.372,1151.0
2023-01-12 10:25:00,118.79,118.87,118.61,118.63,2660.0,115.4594,115.5372,115.2845,115.3039,2660.0
2023-01-12 10:30:00,118.57,118.72,118.51,118.72,2760.0,115.2456,115.3914,115.1873,115.3914,2760.0
2023-01-12 10:35:00,118.84,118.91,118.83,118.91,826.0,115.508,115.5761,115.4983,115.5761,826.0
2023-01-12 10:40:00,118.89,118.89,118.4,118.4,5129.0,115.5566,115.5566,115.0804,115.0804,5129.0
2023-01-12 10:45:00,118.44,118.45,118.23,118.37,2435.0,115.1193,115.129,114.9151,115.0512,2435.0
2023-01-12 10:50:00,118.34,118.65,118.34,118.59,11848.0,115.0221,115.3234,115.0221,115.2651,11848.0
2023-01-12 10:55:00,118.63,118.72,118.54,118.54,21700.0,115.3039,115.3914,115.2165,115.2165,21700.0
2023-01-12 11:00:00,118.5,118.5,118.16,118.21,10554.0,115.1776,115.1776,114.8471,114.8957,10554.0
2023-01-12 11:05:00,118.48,118.53,118.42,118.42,2680.0,115.1581,115.2067,115.0998,115.0998,2680.0
2023-01-12 11:10:00,118.49,118.66,118.49,118.66,1728.0,115.1679,115.3331,115.1679,115.3331,1728.0
2023-01-12 11:15:00,118.66,118.68,118.59,118.6,2452.0,115.3331,115.3525,115.2651,115.2748,2452.0
2023-01-12 11:20:00,118.65,118.69,118.55,118.64,2471.0,115.3234,115.3622,115.2262,115.3136,2471.0
2023-01-12 11:25:00,118.63,118.66,118.46,118.58,27065.0,115.3039,115.3331,115.1387,115.2553,27065.0
2023-01-12 11:30:00,118.47,118.47,118.3,118.4,1307.0,115.1484,115.1484,114.9832,115.0804,1307.0
2023-01-12 11:35:00,118.45,118.61,118.42,118.49,32396.0,115.129,115.2845,115.0998,115.1679,32396.0
2023-01-12 11:40:00,118.52,118.74,118.51,118.74,20022.0,115.197,115.4108,115.1873,115.4108,20022.0
2023-01-12 11:45:00,118.72,118.75,118.62,118.63,7177.0,115.3914,115.4206,115.2942,115.3039,7177.0
2023-01-12 11:50:00,118.52,118.62,118.52,118.6,33772.0,115.197,115.2942,115.197,115.2748,33772.0
2023-01-12 11:55:00,118.61,118.85,118.61,118.83,62995.0,115.2845,115.5178,115.2845,115.4983,62995.0
2023-01-12 12:00:00,118.77,118.84,118.75,118.81,10735.0,115.44,115.508,115.4206,115.4789,10735.0
2023-01-12 12:05:00,118.8,118.98,118.74,118.93,8432.0,115.4692,115.6441,115.4108,115.5955,8432.0
2023-01-12 12:10:00,118.94,119.06,118.94,119.03,8497.0,115.6052,115.7219,115.6052,115.6927,8497.0
2023-01-12 12:15:00,119.04,119.15,119.04,119.13,17407.0,115.7024,115.8093,115.7024,115.7899,17407.0
2023-01-12 12:20:00,119.18,119.18,119.08,119.16,3549.0,115.8385,115.8385,115.7413,115.8191,3549.0
2023-01-12 12:25:00,119.14,119.29,119.14,119.27,22777.0,115.7996,115.9454,115.7996,115.926,22777.0
2023-01-12 12:30:00,119.28,119.29,119.2,119.29,1173.0,115.9357,115.9454,115.8579,115.9454,1173.0
2023-01-12 12:35:00,119.31,119.33,119.27,119.27,1177.0,115.9649,115.9843,115.926,115.926,1177.0
2023-01-12 12:40:00,119.24,119.26,119.18,119.21,490991.0,115.8968,115.9163,115.8385,115.8677,490991.0
2023-01-12 12:45:00,119.31,119.33,119.27,119.27,4526.0,115.9649,115.9843,115.926,115.926,4526.0
2023-01-12 12:50:00,119.31,119.38,119.31,119.32,9342.0,115.9649,116.0329,115.9649,115.9746,9342.0
2023-01-12 12:55:00,119.34,119.37,119.28,119.29,4138.0,115.994,116.0232,115.9357,115.9454,4138.0
2023-01-12 13:00:00,119.3,119.39,119.25,119.35,11916.0,115.9551,116.0426,115.9065,116.0037,11916.0
2023-01-12 13:05:00,119.34,119.39,119.29,119.31,31736.0,115.994,116.0426,115.9454,115.9649,31736.0
2023-01-12 13:10:00,119.31,119.35,119.23,119.35,10015.0,115.9649,116.0037,115.8871,116.0037,10015.0
2023-01-12 13:15:00,119.35,119.45,119.35,119.39,89898.0,116.0037,116.1009,116.0037,116.0426,89898.0
2023-01-12 13:20:00,119.39,119.41,119.31,119.31,9749.0,116.0426,116.0621,115.9649,115.9649,9749.0
2023-01-12 13:25:00,119.32,119.32,118.72,118.77,23297.0,115.9746,115.9746,115.3914,115.44,23297.0
2023-01-12 13:30:00,118.73,118.93,118.6,118.9,18801.0,115.4011,115.5955,115.2748,115.5664,18801.0
2023-01-12 13:35:00,118.89,119.1,118.87,119.03,9815.0,115.5566,115.7608,115.5372,115.6927,9815.0
2023-01-12 13:40:00,119.04,119.12,119.03,119.08,3477.0,115.7024,115.7802,115.6927,115.7413,3477.0
2023-01-12 13:45:00,119.09,119.25,119.07,119.24,4637.0,115.751,115.9065,115.7316,115.8968,4637.0
2023-01-12 13:50:00,119.23,119.39,119.23,119.39,2654.0,115.8871,116.0426,115.8871,116.0426,2654.0
2023-01-12 13:55:00,119.38,119.43,119.37,119.4,63783.0,116.0329,116.0815,116.0232,116.0523,63783.0
2023-01-12 14:00:00,119.43,119.47,119.27,119.29,14695.0,116.0815,116.1204,115.926,115.9454,14695.0
2023-01-12 14:05:00,119.3,119.38,119.23,119.24,6910.0,115.9551,116.0329,115.8871,115.8968,6910.0
2023-01-12 14:10:00,119.27,119.35,119.22,119.35,5946.0,115.926,116.0037,115.8774,116.0037,5946.0
2023-01-12 14:15:00,119.34,119.35,119.28,119.33,8927.0,115.994,116.0037,115.9357,115.9843,8927.0
2023-01-12 14:20:00,119.37,119.37,119.17,119.26,5950.0,116.0232,116.0232,115.8288,115.9163,5950.0
2023-01-12 14:25:00,119.3,119.3,119.21,119.23,4026.0,115.9551,115.9551,115.8677,115.8871,4026.0
2023-01-12 14:30:00,119.2,119.27,119.14,119.23,13937.0,115.8579,115.926,115.7996,115.8871,13937.0
2023-01-12 14:35:00,119.22,119.29,119.18,119.29,8527.0,115.8774,115.9454,115.8385,115.9454,8527.0
2023-01-12 14:40:00,119.31,119.35,119.2,119.25,15363.0,115.9649,116.0037,115.8579,115.9065,15363.0
2023-01-12 14:45:00,119.27,119.33,119.25,119.28,16291.0,115.926,115.9843,115.9065,115.9357,16291.0
2023-01-12 14:50:00,119.23,119.23,119.04,119.08,13341.0,115.8871,115.8871,115.7024,115.7413,13341.0
2023-01-12 14:55:00,119.07,119.18,118.99,119.18,5548.0,115.7316,115.8385,115.6538,115.8385,5548.0
2023-01-12 15:00:00,119.14,119.19,119.1,119.15,4408.0,115.7996,115.8482,115.7608,115.8093,4408.0
2023-01-12 15:05:00,119.15,119.15,119.01,119.02,4711.0,115.8093,115.8093,115.6733,115.683,4711.0
2023-01-12 15:10:00,119.0,119.02,118.92,118.96,45957.0,115.6636,115.683,115.5858,115.6247,45957.0
2023-01-12 15:15:00,118.95,119.01,118.91,118.91,15707.0,115.615,115.6733,115.5761,115.5761,15707.0
2023-01-12 15:20:00,118.92,119.04,118.87,119.04,9510.0,115.5858,115.7024,115.5372,115.7024,9510.0
2023-01-12 15:25:00,119.03,119.09,118.99,119.0,8536.0,115.6927,115.751,115.6538,115.6636,8536.0
2023-01-12 15:30:00,119.0,119.08,119.0,119.08,4008.0,115.6636,115.7413,115.6636,115.7413,4008.0
2023-01-12 15:35:00,119.06,119.06,118.9,118.99,13790.0,115.7219,115.7219,115.5664,115.6538,13790.0
2023-01-12 15:40:00,118.99,119.06,118.94,118.97,10532.0,115.6538,115.7219,115.6052,115.6344,10532.0
2023-01-12 15:45:00,118.95,118.96,118.76,118.8,71341.0,115.615,115.6247,115.4303,115.4692,71341.0
2023-01-12 15:50:00,118.9,119.03,118.89,119.02,42154.0,115.5664,115.6927,115.5566,115.683,42154.0
2023-01-12 15:55:00,119.02,119.19,119.02,119.18,19259.0,115.683,115.8482,115.683,115.8385,19259.0
2023-01-13 09:30:00,117.94,118.36,117.94,118.34,9923.0,114.6333,115.0415,114.6333,115.0221,9923.0
2023-01-13 09:35:00,118.41,118.42,118.3,118.32,2122.0,115.0901,115.0998,114.9832,115.0026,2122.0
2023-01-13 09:40:00,118.38,118.4,118.25,118.32,5697.0,115.0609,115.0804,114.9346,115.0026,5697.0
2023-01-13 09:45:00,118.32,118.52,118.31,118.46,2660.0,115.0026,115.197,114.9929,115.1387,2660.0
2023-01-13 09:50:00,118.59,118.64,118.58,118.61,3202.0,115.2651,115.3136,115.2553,115.2845,3202.0
2023-01-13 09:55:00,118.52,118.58,118.45,118.47,5403.0,115.197,115.2553,115.129,115.1484,5403.0
2023-01-13 10:00:00,118.43,118.76,118.37,118.6,14958.0,115.1095,115.4303,115.0512,115.2748,14958.0
2023-01-13 10:05:00,118.73,118.73,118.6,118.67,1168.0,115.4011,115.4011,115.2748,115.3428,1168.0
2023-01-13 10:10:00,118.71,118.88,118.71,118.81,3319.0,115.3817,115.5469,115.3817,115.4789,3319.0
2023-01-13 10:15:00,118.8,118.89,118.7,118.78,7333.0,115.4692,115.5566,115.372,115.4497,7333.0
2023-01-13 10:20:00,118.83,119.0,118.75,118.97,5300.0,115.4983,115.6636,115.4206,115.6344,5300.0
2023-01-13 10:25:00,118.97,119.03,118.92,119.01,51028.0,115.6344,115.6927,115.5858,115.6733,51028.0
2023-01-13 10:30:00,119.04,119.1,118.84,118.84,15311.0,115.7024,115.7608,115.508,115.508,15311.0
2023-01-13 10:35:00,118.89,118.93,118.86,118.9,4519.0,115.5566,115.5955,115.5275,115.5664,4519.0
2023-01-13 10:40:00,118.91,119.01,118.86,118.86,43630.0,115.5761,115.6733,115.5275,115.5275,43630.0
2023-01-13 10:45:00,118.85,119.02,118.85,118.94,2471.0,115.5178,115.683,115.5178,115.6052,2471.0
2023-01-13 10:50:00,119.02,119.04,118.91,118.95,4716.0,115.683,115.7024,115.5761,115.615,4716.0
2023-01-13 10:55:00,119.01,119.01,118.88,118.91,7933.0,115.6733,115.6733,115.5469,115.5761,7933.0
2023-01-13 11:00:00,118.97,118.97,118.82,118.87,2509.0,115.6344,115.6344,115.4886,115.5372,2509.0
2023-01-13 11:05:00,118.88,118.95,118.85,118.85,5354.0,115.5469,115.615,115.5178,115.5178,5354.0
2023-01-13 11:10:00,118.81,118.81,118.73,118.73,5293.0,115.4789,115.4789,115.4011,115.4011,5293.0
2023-01-13 11:15:00,118.75,118.75,118.66,118.7,2906.0,115.4206,115.4206,115.3331,115.372,2906.0
2023-01-13 11:20:00,118.75,118.92,118.72,118.89,6007.0,115.4206,115.5858,115.3914,115.5566,6007.0
2023-01-13 11:25:00,118.87,118.88,118.79,118.79,1391.0,115.5372,115.5469,115.4594,115.4594,1391.0
2023-01-13 11:30:00,118.8,118.8,118.62,118.65,5133.0,115.4692,115.4692,115.2942,115.3234,5133.0
2023-01-13 11:35:00,118.64,118.7,118.61,118.62,4223.0,115.3136,115.372,115.2845,115.2942,4223.0
2023-01-13 11:40:00,118.61,118.7,118.6,118.7,3564.0,115.2845,115.372,115.2748,115.372,3564.0
2023-01-13 11:45:00,118.7,118.7,118.52,118.6,5698.0,115.372,115.372,115.197,115.2748,5698.0
2023-01-13 11:50:00,118.63,118.71,118.57,118.63,14485.0,115.3039,115.3817,115.2456,115.3039,14485.0
2023-01-13 11:55:00,118.65,118.66,118.54,118.65,12497.0,115.3234,115.3331,115.2165,115.3234,12497.0
2023-01-13 12:00:00,118.65,118.68,118.65,118.66,1084.0,115.3234,115.3525,115.3234,115.3331,1084.0
2023-01-13 12:05:00,118.64,118.7,118.63,118.69,2918.0,115.3136,115.372,115.3039,115.3622,2918.0
2023-01-13 12:10:00,118.73,118.83,118.72,118.82,1068.0,115.4011,115.4983,115.3914,115.4886,1068.0
2023-01-13 12:15:00,118.8,118.86,118.79,118.86,10841.0,115.4692,115.5275,115.4594,115.5275,10841.0
2023-01-13 12:20:00,118.88,118.88,118.79,118.81,1779.0,115.5469,115.5469,115.4594,115.4789,1779.0
2023-01-13 12:25:00,118.89,118.91,118.88,118.91,7194.0,115.5566,115.5761,115.5469,115.5761,7194.0
2023-01-13 12:30:00,118.9,118.9,118.8,118.84,8337.0,115.5664,115.5664,115.4692,115.508,8337.0
2023-01-13 12:35:00,118.84,118.84,118.77,118.77,862.0,115.508,115.508,115.44,115.44,862.0
2023-01-13 12:40:00,118.8,118.84,118.76,118.84,13998.0,115.4692,115.508,115.4303,115.508,13998.0
2023-01-13 12:45:00,118.86,118.9,118.83,118.83,5523.0,115.5275,115.5664,115.4983,115.4983,5523.0
2023-01-13 12:50:00,118.83,118.86,118.83,118.86,1878.0,115.4983,115.5275,115.4983,115.5275,1878.0
2023-01-13 12:55:00,118.92,118.93,118.87,118.9,1949.0,115.5858,115.5955,115.5372,115.5664,1949.0
2023-01-13 13:00:00,118.92,118.94,118.9,118.9,2097.0,115.5858,115.6052,115.5664,115.5664,2097.0
2023-01-13 13:05:00,118.84,118.88,118.83,118.86,3576.0,115.508,115.5469,115.4983,115.5275,3576.0
2023-01-13 13:10:00,118.9,118.94,118.86,118.88,8708.0,115.5664,115.6052,115.5275,115.5469,8708.0
2023-01-13 13:15:00,118.85,118.86,118.77,118.78,13484.0,115.5178,115.5275,115.44,115.4497,13484.0
2023-01-13 13:20:00,118.78,118.78,118.73,118.73,796.0,115.4497,115.4497,115.4011,115.4011,796.0
2023-01-13 13:25:00,118.75,118.79,118.75,118.79,2543.0,115.4206,115.4594,115.4206,115.4594,2543.0
2023-01-13 13:30:00,118.86,118.92,118.82,118.92,3328.0,115.5275,115.5858,115.4886,115.5858,3328.0
2023-01-13 13:35:00,118.87,118.95,118.84,118.95,2911.0,115.5372,115.615,115.508,115.615,2911.0
2023-01-13 13:40:00,119.02,119.1,119.02,119.09,4789.0,115.683,115.7608,115.683,115.751,4789.0
2023-01-13 13:45:00,119.09,119.19,119.03,119.16,8075.0,115.751,115.8482,115.6927,115.8191,8075.0
2023-01-13 13:50:00,119.19,119.19,119.14,119.14,1313.0,115.8482,115.8482,115.7996,115.7996,1313.0
2023-01-13 13:55:00,119.12,119.16,119.11,119.16,2742.0,115.7802,115.8191,115.7705,115.8191,2742.0
2023-01-13 14:00:00,119.16,119.2,119.08,119.09,2841.0,115.8191,115.8579,115.7413,115.751,2841.0
2023-01-13 14:05:00,119.09,119.13,119.03,119.03,3274.0,115.751,115.7899,115.6927,115.6927,3274.0
2023-01-13 14:10:00,119.08,119.11,119.07,119.09,8451.0,115.7413,115.7705,115.7316,115.751,8451.0
2023-01-13 14:15:00,119.09,119.14,119.06,119.09,3738.0,115.751,115.7996,115.7219,115.751,3738.0
2023-01-13 14:20:00,119.04,119.04,118.99,119.03,26988.0,115.7024,115.7024,115.6538,115.6927,26988.0
2023-01-13 14:25:00,119.05,119.11,119.05,119.11,1203.0,115.7122,115.7705,115.7122,115.7705,1203.0
2023-01-13 14:30:00,119.12,119.17,119.09,119.09,4764.0,115.7802,115.8288,115.751,115.751,4764.0
2023-01-13 14:35:00,119.09,119.12,119.03,119.11,5092.0,115.751,115.7802,115.6927,115.7705,5092.0
2023-01-13 14:40:00,119.14,119.14,119.09,119.1,539.0,115.7996,115.7996,115.751,115.7608,539.0
2023-01-13 14:45:00,119.1,119.18,119.07,119.13,4038.0,115.7608,115.8385,115.7316,115.7899,4038.0
2023-01-13 14:50:00,119.11,119.12,119.05,119.08,6599.0,115.7705,115.7802,115.7122,115.7413,6599.0
2023-01-13 14:55:00,119.06,119.13,119.05,119.12,1000.0,115.7219,115.7899,115.7122,115.7802,1000.0
2023-01-13 15:00:00,119.15,119.22,119.15,119.21,1532.0,115.8093,115.8774,115.8093,115.8677,1532.0
2023-01-13 15:05:00,119.2,119.21,119.18,119.19,8551.0,115.8579,115.8677,115.8385,115.8482,8551.0
2023-01-13 15:10:00,119.23,119.26,119.17,119.18,10685.0,115.8871,115.9163,115.8288,115.8385,10685.0
2023-01-13 15:15:00,119.15,119.23,119.15,119.22,1958.0,115.8093,115.8871,115.8093,115.8774,1958.0
2023-01-13 15:20:00,119.23,119.3,119.21,119.27,31843.0,115.8871,115.9551,115.8677,115.926,31843.0
2023-01-13 15:25:00,119.28,119.32,119.26,119.3,5262.0,115.9357,115.9746,115.9163,115.9551,5262.0
2023-01-13 15:30:00,119.34,119.36,119.3,119.34,14936.0,115.994,116.0135,115.9551,115.994,14936.0
2023-01-13 15:35:00,119.35,119.54,119.35,119.54,12966.0,116.0037,116.1884,116.0037,116.1884,12966.0
2023-01-13 15:40:00,119.56,119.57,119.45,119.49,15311.0,116.2079,116.2176,116.1009,116.1398,15311.0
2023-01-13 15:45:00,119.48,119.48,119.33,119.4,32070.0,116.1301,116.1301,115.9843,116.0523,32070.0
2023-01-13 15:50:00,119.39,119.41,119.3,119.38,22007.0,116.0426,116.0621,115.9551,116.0329,22007.0
2023-01-13 15:55:00,119.38,119.46,119.36,119.37,16138.0,116.0329,116.1107,116.0135,116.0232,16138.0
2023-01-17 09:30:00,119.24,119.47,119.24,119.34,8488.0,115.8968,116.1204,115.8968,115.994,8488.0
2023-01-17 09:35:00,119.38,119.4,119.22,119.3,4319.0,116.0329,116.0523,115.8774,115.9551,4319.0
2023-01-17 09:40:00,119.25,119.45,119.22,119.42,3603.0,115.9065,116.1009,115.8774,116.0718,3603.0
2023-01-17 09:45:00,119.46,119.54,119.39,119.44,5172.0,116.1107,116.1884,116.0426,116.0912,5172.0
2023-01-17 09:50:00,119.51,119.6,119.44,119.59,1108.0,116.1593,116.2467,116.0912,116.237,1108.0
2023-01-17 09:55:00,119.61,119.64,119.46,119.52,4778.0,116.2565,116.2856,116.1107,116.169,4778.0
2023-01-17 10:00:00,119.58,119.96,119.57,119.84,25151.0,116.2273,116.5966,116.2176,116.48,25151.0
2023-01-17 10:05:00,119.83,119.86,119.76,119.84,3774.0,116.4703,116.4994,116.4022,116.48,3774.0
2023-01-17 10:10:00,119.84,119.92,119.8,119.81,2278.0,116.48,116.5578,116.4411,116.4508,2278.0
2023-01-17 10:15:00,119.84,119.86,119.76,119.84,3835.0,116.48,116.4994,116.4022,116.48,3835.0
2023-01-17 10:20:00,119.84,119.92,119.84,119.87,6725.0,116.48,116.5578,116.48,116.5092,6725.0
2023-01-17 10:25:00,119.89,119.9,119.75,119.75,5498.0,116.5286,116.5383,116.3925,116.3925,5498.0
2023-01-17 10:30:00,119.8,119.81,119.64,119.68,2369.0,116.4411,116.4508,116.2856,116.3245,2369.0
2023-01-17 10:35:00,119.7,119.71,119.56,119.57,72872.0,116.3439,116.3536,116.2079,116.2176,72872.0
2023-01-17 10:40:00,119.57,119.58,119.27,119.4,54388.0,116.2176,116.2273,115.926,116.0523,54388.0
2023-01-17 10:45:00,119.38,119.47,119.36,119.43,3550.0,116.0329,116.1204,116.0135,116.0815,3550.0
2023-01-17 10:50:00,119.43,119.43,119.23,119.25,1696.0,116.0815,116.0815,115.8871,115.9065,1696.0
2023-01-17 10:55:00,119.3,119.36,119.29,119.36,898.0,115.9551,116.0135,115.9454,116.0135,898.0
2023-01-17 11:00:00,119.37,119.37,119.27,119.31,676.0,116.0232,116.0232,115.926,115.9649,676.0
2023-01-17 11:05:00,119.31,119.31,119.12,119.16,2698.0,115.9649,115.9649,115.7802,115.8191,2698.0
2023-01-17 11:10:00,119.17,119.17,119.02,119.06,5334.0,115.8288,115.8288,115.683,115.7219,5334.0
2023-01-17 11:15:00,119.09,119.14,119.04,119.1,8691.0,115.751,115.7996,115.7024,115.7608,8691.0
2023-01-17 11:20:00,119.11,119.13,119.05,119.11,3480.0,115.7705,115.7899,115.7122,115.7705,3480.0
2023-01-17 11:25:00,119.02,119.2,119.01,119.2,2620.0,115.683,115.8579,115.6733,115.8579,2620.0
2023-01-17 11:30:00,119.16,119.29,119.16,119.23,2491.0,115.8191,115.9454,115.8191,115.8871,2491.0
2023-01-17 11:35:00,119.24,119.26,119.16,119.25,4015.0,115.8968,115.9163,115.8191,115.9065,4015.0
2023-01-17 11:40:00,119.23,119.3,119.23,119.24,5244.0,115.8871,115.9551,115.8871,115.8968,5244.0
2023-01-17 11:45:00,119.26,119.32,119.26,119.28,3217.0,115.9163,115.9746,115.9163,115.9357,3217.0
2023-01-17 11:50:00,119.28,119.33,119.22,119.22,8069.0,115.9357,115.9843,115.8774,115.8774,8069.0
2023-01-17 11:55:00,119.26,119.31,119.19,119.28,9093.0,115.9163,115.9649,115.8482,115.9357,9093.0
2023-01-17 12:00:00,119.3,119.36,119.3,119.36,7047.0,115.9551,116.0135,115.9551,116.0135,7047.0
2023-01-17 12:05:00,119.37,119.39,119.24,119.24,13285.0,116.0232,116.0426,115.8968,115.8968,13285.0
2023-01-17 12:10:00,119.22,119.24,119.19,119.2,8067.0,115.8774,115.8968,115.8482,115.8579,8067.0
2023-01-17 12:15:00,119.18,119.18,119.09,119.1,1189.0,115.8385,115.8385,115.751,115.7608,1189.0
2023-01-17 12:20:00,119.1,119.14,119.02,119.03,4704.0,115.7608,115.7996,115.683,115.6927,4704.0
2023-01-17 12:25:00,119.02,119.05,118.98,119.0,6118.0,115.683,115.7122,115.6441,115.6636,6118.0
2023-01-17 12:30:00,119.0,119.11,118.98,119.08,6422.0,115.6636,115.7705,115.6441,115.7413,6422.0
2023-01-17 12:35:00,119.13,119.16,119.09,119.15,6140.0,115.7899,115.8191,115.751,115.8093,6140.0
2023-01-17 12:40:00,119.14,119.15,119.12,119.12,6099.0,115.7996,115.8093,115.7802,115.7802,6099.0
2023-01-17 12:45:00,119.12,119.15,119.09,119.11,20153.0,115.7802,115.8093,115.751,115.7705,20153.0
2023-01-17 12:50:00,119.1,119.22,119.09,119.22,50898.0,115.7608,115.8774,115.751,115.8774,50898.0
2023-01-17 12:55:00,119.19,119.19,119.1,119.12,9435.0,115.8482,115.8482,115.7608,115.7802,9435.0
2023-01-17 13:00:00,119.15,119.19,119.15,119.16,6395.0,115.8093,115.8482,115.8093,115.8191,6395.0
2023-01-17 13:05:00,119.16,119.18,119.12,119.13,7810.0,115.8191,115.8385,115.7802,115.7899,7810.0
2023-01-17 13:10:00,119.13,119.14,119.03,119.06,10318.0,115.7899,115.7996,115.6927,115.7219,10318.0
2023-01-17 13:15:00,119.1,119.15,119.09,119.12,6944.0,115.7608,115.8093,115.751,115.7802,6944.0
2023-01-17 13:20:00,119.12,119.13,119.05,119.07,9803.0,115.7802,115.7899,115.7122,115.7316,9803.0
2023-01-17 13:25:00,119.08,119.13,119.06,119.13,8072.0,115.7413,115.7899,115.7219,115.7899,8072.0
2023-01-17 13:30:00,119.11,119.16,119.11,119.16,13874.0,115.7705,115.8191,115.7705,115.8191,13874.0
2023-01-17 13:35:00,119.15,119.28,119.15,119.28,2873.0,115.8093,115.9357,115.8093,115.9357,2873.0
2023-01-17 13:40:00,119.28,119.3,119.26,119.28,2155.0,115.9357,115.9551,115.9163,115.9357,2155.0
2023-01-17 13:45:00,119.27,119.27,119.2,119.26,2716.0,115.926,115.926,115.8579,115.9163,2716.0
2023-01-17 13:50:00,119.25,119.28,119.23,119.23,6277.0,115.9065,115.9357,115.8871,115.8871,6277.0
2023-01-17 13:55:00,119.23,119.28,119.2,119.28,8059.0,115.8871,115.9357,115.8579,115.9357,8059.0
2023-01-17 14:00:00,119.31,119.32,119.27,119.32,4604.0,115.9649,115.9746,115.926,115.9746,4604.0
2023-01-17 14:05:00,119.33,119.35,119.3,119.33,6975.0,115.9843,116.0037,115.9551,115.9843,6975.0
2023-01-17 14:10:00,119.32,119.34,119.14,119.2,8789.0,115.9746,115.994,115.7996,115.8579,8789.0
2023-01-17 14:15:00,119.19,119.19,119.01,119.07,14408.0,115.8482,115.8482,115.6733,115.7316,14408.0
2023-01-17 14:20:00,119.11,119.11,119.02,119.09,10915.0,115.7705,115.7705,115.683,115.751,10915.0
2023-01-17 14:25:00,119.12,119.13,119.07,119.08,17971.0,115.7802,115.7899,115.7316,115.7413,17971.0
2023-01-17 14:30:00,119.15,119.22,119.15,119.2,19451.0,115.8093,115.8774,115.8093,115.8579,19451.0
2023-01-17 14:35:00,119.24,119.33,119.24,119.31,10071.0,115.8968,115.9843,115.8968,115.9649,10071.0
2023-01-17 14:40:00,119.33,119.34,119.28,119.33,8777.0,115.9843,115.994,115.9357,115.9843,8777.0
2023-01-17 14:45:00,119.33,119.33,119.27,119.31,2784.0,115.9843,115.9843,115.926,115.9649,2784.0
2023-01-17 14:50:00,119.32,119.34,119.23,119.26,3354.0,115.9746,115.994,115.8871,115.9163,3354.0
2023-01-17 14:55:00,119.27,119.27,119.14,119.15,11337.0,115.926,115.926,115.7996,115.8093,11337.0
2023-01-17 15:00:00,119.18,119.3,119.18,119.27,4911.0,115.8385,115.9551,115.8385,115.926,4911.0
2023-01-17 15:05:00,119.28,119.28,119.23,119.24,6545.0,115.9357,115.9357,115.8871,115.8968,6545.0
2023-01-17 15:10:00,119.23,119.24,119.09,119.14,6271.0,115.8871,115.8968,115.751,115.7996,6271.0
2023-01-17 15:15:00,119.1,119.2,119.09,119.15,6597.0,115.7608,115.8579,115.751,115.8093,6597.0
2023-01-17 15:20:00,119.15,119.16,119.06,119.16,2047.0,115.8093,115.8191,115.7219,115.8191,2047.0
2023-01-17 15:25:00,119.15,119.19,119.07,119.07,3718.0,115.8093,115.8482,115.7316,115.7316,3718.0
2023-01-17 15:30:00,119.08,119.14,119.04,119.12,51927.0,115.7413,115.7996,115.7024,115.7802,51927.0
2023-01-17 15:35:00,119.11,119.13,119.08,119.11,66278.0,115.7705,115.7899,115.7413,115.7705,66278.0
2023-01-17 15:40:00,119.11,119.14,119.02,119.03,45858.0,115.7705,115.7996,115.683,115.6927,45858.0
2023-01-17 15:45:00,119.02,119.02,118.9,118.96,69964.0,115.683,115.683,115.5664,115.6247,69964.0
2023-01-17 15:50:00,118.95,118.97,118.87,118.91,96553.0,115.615,115.6344,115.5372,115.5761,96553.0
2023-01-17 15:55:00,118.94,119.08,118.94,119.05,12540.0,115.6052,115.7413,115.6052,115.7122,12540.0
2023-01-18 09:30:00,119.4,119.65,119.39,119.65,23439.0,116.0523,116.2953,116.0426,116.2953,23439.0
2023-01-18 09:35:00,119.59,119.66,119.46,119.56,7194.0,116.237,116.3051,116.1107,116.2079,7194.0
2023-01-18 09:40:00,119.62,119.83,119.56,119.65,7964.0,116.2662,116.4703,116.2079,116.2953,7964.0
2023-01-18 09:45:00,119.74,119.74,119.57,119.64,5290.0,116.3828,116.3828,116.2176,116.2856,5290.0
2023-01-18 09:50:00,119.72,119.78,119.68,119.78,2200.0,116.3634,116.4217,116.3245,116.4217,2200.0
2023-01-18 09:55:00,119.72,119.81,119.68,119.81,1100.0,116.3634,116.4508,116.3245,116.4508,1100.0
2023-01-18 10:00:00,119.86,119.96,119.81,119.83,6711.0,116.4994,116.5966,116.4508,116.4703,6711.0
2023-01-18 10:05:00,119.84,120.0,119.84,119.89,3364.0,116.48,116.6355,116.48,116.5286,3364.0
2023-01-18 10:10:00,119.87,119.89,119.8,119.85,1932.0,116.5092,116.5286,116.4411,116.4897,1932.0
2023-01-18 10:15:00,119.83,119.94,119.56,119.64,2896.0,116.4703,116.5772,116.2079,116.2856,2896.0
2023-01-18 10:20:00,119.71,119.79,119.69,119.79,1579.0,116.3536,116.4314,116.3342,116.4314,1579.0
2023-01-18 10:25:00,119.78,119.82,119.75,119.82,13115.0,116.4217,116.4606,116.3925,116.4606,13115.0
2023-01-18 10:30:00,119.77,119.8,119.58,119.59,8514.0,116.412,116.4411,116.2273,116.237,8514.0
2023-01-18 10:35:00,119.55,119.55,119.42,119.43,4144.0,116.1981,116.1981,116.0718,116.0815,4144.0
2023-01-18 10:40:00,119.42,119.49,119.23,119.26,5762.0,116.0718,116.1398,115.8871,115.9163,5762.0
2023-01-18 10:45:00,119.27,119.35,119.23,119.23,9258.0,115.926,116.0037,115.8871,115.8871,9258.0
2023-01-18 10:50:00,119.14,119.21,119.05,119.05,2852.0,115.7996,115.8677,115.7122,115.7122,2852.0
2023-01-18 10:55:00,119.04,119.13,118.96,119.13,3200.0,115.7024,115.7899,115.6247,115.7899,3200.0
2023-01-18 11:00:00,119.14,119.2,119.06,119.06,4617.0,115.7996,115.8579,115.7219,115.7219,4617.0
2023-01-18 11:05:00,119.04,119.04,118.77,118.81,7514.0,115.7024,115.7024,115.44,115.4789,7514.0
2023-01-18 11:10:00,118.84,118.86,118.77,118.84,7297.0,115.508,115.5275,115.44,115.508,7297.0
2023-01-18 11:15:00,118.78,118.8,118.72,118.73,2373.0,115.4497,115.4692,115.3914,115.4011,2373.0
2023-01-18 11:20:00,118.69,118.69,118.52,118.55,6927.0,115.3622,115.3622,115.197,115.2262,6927.0
2023-01-18 11:25:00,118.57,118.71,118.52,118.62,7947.0,115.2456,115.3817,115.197,115.2942,7947.0
2023-01-18 11:30:00,118.59,118.59,118.42,118.46,13619.0,115.2651,115.2651,115.0998,115.1387,13619.0
2023-01-18 11:35:00,118.47,118.47,118.36,118.36,8447.0,115.1484,115.1484,115.0415,115.0415,8447.0
2023-01-18 11:40:00,118.36,118.42,118.31,118.34,5926.0,115.0415,115.0998,114.9929,115.0221,5926.0
2023-01-18 11:45:00,118.35,118.48,118.31,118.48,15931.0,115.0318,115.1581,114.9929,115.1581,15931.0
2023-01-18 11:50:00,118.45,118.45,118.28,118.35,9832.0,115.129,115.129,114.9637,115.0318,9832.0
2023-01-18 11:55:00,118.38,118.5,118.34,118.5,5893.0,115.0609,115.1776,115.0221,115.1776,5893.0
2023-01-18 12:00:00,118.53,118.53,118.38,118.39,4718.0,115.2067,115.2067,115.0609,115.0707,4718.0
2023-01-18 12:05:00,118.37,118.38,118.34,118.34,2320.0,115.0512,115.0609,115.0221,115.0221,2320.0
2023-01-18 12:10:00,118.3,118.4,118.29,118.4,3926.0,114.9832,115.0804,114.9735,115.0804,3926.0
2023-01-18 12:15:00,118.34,118.37,118.24,118.24,5414.0,115.0221,115.0512,114.9249,114.9249,5414.0
2023-01-18 12:20:00,118.23,118.26,118.19,118.2,5113.0,114.9151,114.9443,114.8763,114.886,5113.0
2023-01-18 12:25:00,118.23,118.23,118.08,118.12,7377.0,114.9151,114.9151,114.7693,114.8082,7377.0
2023-01-18 12:30:00,118.1,118.12,118.04,118.12,1921.0,114.7888,114.8082,114.7305,114.8082,1921.0
2023-01-18 12:35:00,118.15,118.26,118.15,118.19,1341.0,114.8374,114.9443,114.8374,114.8763,1341.0
2023-01-18 12:40:00,118.18,118.22,118.13,118.18,2379.0,114.8665,114.9054,114.8179,114.8665,2379.0
2023-01-18 12:45:00,118.15,118.21,118.14,118.21,4205.0,114.8374,114.8957,114.8277,114.8957,4205.0
2023-01-18 12:50:00,118.23,118.24,118.05,118.07,4254.0,114.9151,114.9249,114.7402,114.7596,4254.0
2023-01-18 12:55:00,118.03,118.11,118.03,118.07,1400.0,114.7208,114.7985,114.7208,114.7596,1400.0
2023-01-18 13:00:00,118.07,118.16,118.03,118.03,9058.0,114.7596,114.8471,114.7208,114.7208,9058.0
2023-01-18 13:05:00,118.01,118.02,117.87,117.91,6110.0,114.7013,114.711,114.5652,114.6041,6110.0
2023-01-18 13:10:00,117.88,117.88,117.83,117.86,3981.0,114.575,114.575,114.5264,114.5555,3981.0
2023-01-18 13:15:00,117.89,117.9,117.84,117.89,3697.0,114.5847,114.5944,114.5361,114.5847,3697.0
2023-01-18 13:20:00,117.9,117.95,117.87,117.93,3979.0,114.5944,114.643,114.5652,114.6236,3979.0
2023-01-18 13:25:00,117.92,118.07,117.92,118.06,3154.0,114.6138,114.7596,114.6138,114.7499,3154.0
2023-01-18 13:30:00,118.07,118.14,118.05,118.07,4231.0,114.7596,114.8277,114.7402,114.7596,4231.0
2023-01-18 13:35:00,117.99,118.14,117.99,118.11,25243.0,114.6819,114.8277,114.6819,114.7985,25243.0
2023-01-18 13:40:00,118.14,118.2,118.1,118.19,11947.0,114.8277,114.886,114.7888,114.8763,11947.0
2023-01-18 13:45:00,118.18,118.26,118.14,118.19,60574.0,114.8665,114.9443,114.8277,114.8763,60574.0
2023-01-18 13:50:00,118.16,118.25,118.16,118.21,8016.0,114.8471,114.9346,114.8471,114.8957,8016.0
2023-01-18 13:55:00,118.2,118.2,118.06,118.08,5803.0,114.886,114.886,114.7499,114.7693,5803.0
2023-01-18 14:00:00,118.08,118.11,118.01,118.08,6908.0,114.7693,114.7985,114.7013,114.7693,6908.0
2023-01-18 14:05:00,117.98,118.08,117.95,118.03,192196.0,114.6722,114.7693,114.643,114.7208,192196.0
2023-01-18 14:10:00,118.02,118.09,118.01,118.03,10041.0,114.711,114.7791,114.7013,114.7208,10041.0
2023-01-18 14:15:00,118.03,118.04,117.93,117.95,15060.0,114.7208,114.7305,114.6236,114.643,15060.0
2023-01-18 14:20:00,117.98,118.08,117.98,118.04,6713.0,114.6722,114.7693,114.6722,114.7305,6713.0
2023-01-18 14:25:00,118.04,118.13,118.03,118.13,3262.0,114.7305,114.8179,114.7208,114.8179,3262.0
2023-01-18 14:30:00,118.12,118.17,118.11,118.14,8151.0,114.8082,114.8568,114.7985,114.8277,8151.0
2023-01-18 14:35:00,118.14,118.14,118.04,118.04,15373.0,114.8277,114.8277,114.7305,114.7305,15373.0
2023-01-18 14:40:00,118.04,118.08,118.0,118.06,3869.0,114.7305,114.7693,114.6916,114.7499,3869.0
2023-01-18 14:45:00,118.08,118.1,118.01,118.02,5888.0,114.7693,114.7888,114.7013,114.711,5888.0
2023-01-18 14:50:00,118.0,118.0,117.95,117.98,4091.0,114.6916,114.6916,114.643,114.6722,4091.0
2023-01-18 14:55:00,117.94,117.97,117.92,117.94,70940.0,114.6333,114.6624,114.6138,114.6333,70940.0
2023-01-18 15:00:00,117.93,117.93,117.85,117.85,5964.0,114.6236,114.6236,114.5458,114.5458,5964.0
2023-01-18 15:05:00,117.87,117.96,117.85,117.95,27939.0,114.5652,114.6527,114.5458,114.643,27939.0
2023-01-18 15:10:00,118.0,118.08,117.91,117.92,3515.0,114.6916,114.7693,114.6041,114.6138,3515.0
2023-01-18 15:15:00,117.97,118.02,117.86,117.9,6664.0,114.6624,114.711,114.5555,114.5944,6664.0
2023-01-18 15:20:00,117.93,117.97,117.87,117.93,7595.0,114.6236,114.6624,114.5652,114.6236,7595.0
2023-01-18 15:25:00,117.92,117.95,117.86,117.88,118730.0,114.6138,114.643,114.5555,114.575,118730.0
2023-01-18 15:30:00,117.86,117.87,117.7,117.72,12843.0,114.5555,114.5652,114.4,114.4194,12843.0
2023-01-18 15:35:00,117.73,117.79,117.69,117.7,14547.0,114.4292,114.4875,114.3903,114.4,14547.0
2023-01-18 15:40:00,117.7,117.7,117.56,117.59,34931.0,114.4,114.4,114.2639,114.2931,34931.0
2023-01-18 15:45:00,117.59,117.66,117.53,117.56,13271.0,114.2931,114.3611,114.2348,114.2639,13271.0
2023-01-18 15:50:00,117.55,117.66,117.52,117.55,22106.0,114.2542,114.3611,114.2251,114.2542,22106.0
2023-01-18 15:55:00,117.57,117.58,117.42,117.49,64147.0,114.2736,114.2834,114.1279,114.1959,64147.0
2023-01-19 09:30:00,116.78,117.1,116.71,117.0,9321.0,113.5058,113.8168,113.4378,113.7196,9321.0
2023-01-19 09:35:00,116.96,117.14,116.89,117.14,2710.0,113.6808,113.8557,113.6127,113.8557,2710.0
2023-01-19 09:40:00,117.15,117.18,116.75,116.75,11613.0,113.8654,113.8946,113.4766,113.4766,11613.0
2023-01-19 09:45:00,116.77,116.79,116.62,116.62,6476.0,113.4961,113.5155,113.3503,113.3503,6476.0
2023-01-19 09:50:00,116.71,116.74,116.56,116.61,2347.0,113.4378,113.4669,113.292,113.3406,2347.0
2023-01-19 09:55:00,116.68,116.88,116.68,116.77,3165.0,113.4086,113.603,113.4086,113.4961,3165.0
2023-01-19 10:00:00,116.72,116.88,116.7,116.76,2465.0,113.4475,113.603,113.428,113.4864,2465.0
2023-01-19 10:05:00,116.79,116.92,116.79,116.91,7187.0,113.5155,113.6419,113.5155,113.6322,7187.0
2023-01-19 10:10:00,116.84,116.85,116.53,116.56,2765.0,113.5641,113.5738,113.2628,113.292,2765.0
2023-01-19 10:15:00,116.61,116.96,116.6,116.96,5756.0,113.3406,113.6808,113.3308,113.6808,5756.0
2023-01-19 10:20:00,116.89,116.89,116.7,116.7,1319.0,113.6127,113.6127,113.428,113.428,1319.0
2023-01-19 10:25:00,116.72,116.76,116.68,116.71,1812.0,113.4475,113.4864,113.4086,113.4378,1812.0
2023-01-19 10:30:00,116.65,116.67,116.6,116.63,16023.0,113.3794,113.3989,113.3308,113.36,16023.0
2023-01-19 10:35:00,116.63,116.65,116.5,116.61,6671.0,113.36,113.3794,113.2336,113.3406,6671.0
2023-01-19 10:40:00,116.66,116.68,116.57,116.59,3238.0,113.3892,113.4086,113.3017,113.3211,3238.0
2023-01-19 10:45:00,116.52,116.55,116.41,116.49,6503.0,113.2531,113.2822,113.1462,113.2239,6503.0
2023-01-19 10:50:00,116.48,116.48,116.43,116.44,2100.0,113.2142,113.2142,113.1656,113.1753,2100.0
2023-01-19 10:55:00,116.42,116.42,116.32,116.39,1867.0,113.1559,113.1559,113.0587,113.1267,1867.0
2023-01-19 11:00:00,116.38,116.52,116.36,116.36,3865.0,113.117,113.2531,113.0976,113.0976,3865.0
2023-01-19 11:05:00,116.41,116.59,116.4,116.59,1398.0,113.1462,113.3211,113.1365,113.3211,1398.0
2023-01-19 11:10:00,116.64,116.72,116.64,116.66,1200.0,113.3697,113.4475,113.3697,113.3892,1200.0
2023-01-19 11:15:00,116.59,116.62,116.48,116.51,27558.0,113.3211,113.3503,113.2142,113.2434,27558.0
2023-01-19 11:20:00,116.48,116.5,116.45,116.46,9228.0,113.2142,113.2336,113.1851,113.1948,9228.0
2023-01-19 11:25:00,116.47,116.5,116.36,116.39,8851.0,113.2045,113.2336,113.0976,113.1267,8851.0
2023-01-19 11:30:00,116.39,116.45,116.36,116.37,30345.0,113.1267,113.1851,113.0976,113.1073,30345.0
2023-01-19 11:35:00,116.36,116.45,116.35,116.44,31085.0,113.0976,113.1851,113.0879,113.1753,31085.0
2023-01-19 11:40:00,116.44,116.45,116.25,116.27,24129.0,113.1753,113.1851,112.9907,113.0101,24129.0
2023-01-19 11:45:00,116.27,116.35,116.24,116.34,5439.0,113.0101,113.0879,112.9809,113.0781,5439.0
2023-01-19 11:50:00,116.32,116.33,116.27,116.31,6034.0,113.0587,113.0684,113.0101,113.049,6034.0
2023-01-19 11:55:00,116.29,116.37,116.28,116.34,2017.0,113.0295,113.1073,113.0198,113.0781,2017.0
2023-01-19 12:00:00,116.39,116.6,116.39,116.55,9579.0,113.1267,113.3308,113.1267,113.2822,9579.0
2023-01-19 12:05:00,116.55,116.6,116.45,116.45,4144.0,113.2822,113.3308,113.1851,113.1851,4144.0
2023-01-19 12:10:00,116.49,116.59,116.49,116.59,3079.0,113.2239,113.3211,113.2239,113.3211,3079.0
2023-01-19 12:15:00,116.62,116.7,116.61,116.62,6657.0,113.3503,113.428,113.3406,113.3503,6657.0
2023-01-19 12:20:00,116.62,116.63,116.52,116.53,3267.0,113.3503,113.36,113.2531,113.2628,3267.0
2023-01-19 12:25:00,116.52,116.55,116.48,116.5,8702.0,113.2531,113.2822,113.2142,113.2336,8702.0
2023-01-19 12:30:00,116.47,116.52,116.47,116.48,3575.0,113.2045,113.2531,113.2045,113.2142,3575.0
2023-01-19 12:35:00,116.46,116.54,116.45,116.51,21804.0,113.1948,113.2725,113.1851,113.2434,21804.0
2023-01-19 12:40:00,116.55,116.55,116.48,116.48,450.0,113.2822,113.2822,113.2142,113.2142,450.0
2023-01-19 12:45:00,116.51,116.54,116.45,116.47,21191.0,113.2434,113.2725,113.1851,113.2045,21191.0
2023-01-19 12:50:00,116.39,116.42,116.39,116.42,337.0,113.1267,113.1559,113.1267,113.1559,337.0
2023-01-19 12:55:00,116.39,116.56,116.39,116.56,44849.0,113.1267,113.292,113.1267,113.292,44849.0
2023-01-19 13:00:00,116.59,116.78,116.56,116.78,3873.0,113.3211,113.5058,113.292,113.5058,3873.0
2023-01-19 13:05:00,116.75,116.75,116.6,116.68,2868.0,113.4766,113.4766,113.3308,113.4086,2868.0
2023-01-19 13:10:00,116.68,116.68,116.57,116.68,2840.0,113.4086,113.4086,113.3017,113.4086,2840.0
2023-01-19 13:15:00,116.64,116.66,116.53,116.65,14100.0,113.3697,113.3892,113.2628,113.3794,14100.0
2023-01-19 13:20:00,116.69,116.81,116.67,116.68,64335.0,113.4183,113.535,113.3989,113.4086,64335.0
2023-01-19 13:25:00,116.67,116.68,116.58,116.66,5567.0,113.3989,113.4086,113.3114,113.3892,5567.0
2023-01-19 13:30:00,116.69,116.79,116.69,116.74,4954.0,113.4183,113.5155,113.4183,113.4669,4954.0
2023-01-19 13:35:00,116.77,116.95,116.76,116.95,3685.0,113.4961,113.671,113.4864,113.671,3685.0
2023-01-19 13:40:00,117.08,117.09,116.9,116.9,4939.0,113.7974,113.8071,113.6224,113.6224,4939.0
2023-01-19 13:45:00,116.92,116.96,116.9,116.92,3260.0,113.6419,113.6808,113.6224,113.6419,3260.0
2023-01-19 13:50:00,116.89,116.9,116.81,116.84,11051.0,113.6127,113.6224,113.535,113.5641,11051.0
2023-01-19 13:55:00,116.82,116.91,116.81,116.91,11040.0,113.5447,113.6322,113.535,113.6322,11040.0
2023-01-19 14:00:00,116.94,116.94,116.83,116.9,1368.0,113.6613,113.6613,113.5544,113.6224,1368.0
2023-01-19 14:05:00,116.84,116.85,116.77,116.85,27087.0,113.5641,113.5738,113.4961,113.5738,27087.0
2023-01-19 14:10:00,116.84,117.03,116.84,117.03,11304.0,113.5641,113.7488,113.5641,113.7488,11304.0
2023-01-19 14:15:00,117.05,117.07,116.97,116.97,3755.0,113.7682,113.7877,113.6905,113.6905,3755.0
2023-01-19 14:20:00,117.03,117.24,117.02,117.24,14918.0,113.7488,113.9529,113.7391,113.9529,14918.0
2023-01-19 14:25:00,117.22,117.26,117.15,117.2,4423.0,113.9335,113.9723,113.8654,113.914,4423.0
2023-01-19 14:30:00,117.18,117.23,117.13,117.22,3576.0,113.8946,113.9432,113.846,113.9335,3576.0
2023-01-19 14:35:00,117.21,117.31,117.21,117.21,8115.0,113.9237,114.0209,113.9237,113.9237,8115.0
2023-01-19 14:40:00,117.23,117.28,117.17,117.21,25227.0,113.9432,113.9918,113.8849,113.9237,25227.0
2023-01-19 14:45:00,117.24,117.29,117.18,117.18,1515.0,113.9529,114.0015,113.8946,113.8946,1515.0
2023-01-19 14:50:00,117.17,117.18,117.11,117.12,7762.0,113.8849,113.8946,113.8265,113.8363,7762.0
2023-01-19 14:55:00,117.1,117.21,117.07,117.16,12511.0,113.8168,113.9237,113.7877,113.8751,12511.0
2023-01-19 15:00:00,117.17,117.27,117.17,117.25,17938.0,113.8849,113.9821,113.8849,113.9626,17938.0
2023-01-19 15:05:00,117.23,117.23,117.03,117.03,4647.0,113.9432,113.9432,113.7488,113.7488,4647.0
2023-01-19 15:10:00,117.05,117.11,116.99,117.07,20563.0,113.7682,113.8265,113.7099,113.7877,20563.0
2023-01-19 15:15:00,117.14,117.15,117.02,117.05,21179.0,113.8557,113.8654,113.7391,113.7682,21179.0
2023-01-19 15:20:00,117.01,117.02,117.0,117.0,1443.0,113.7293,113.7391,113.7196,113.7196,1443.0
2023-01-19 15:25:00,116.98,117.09,116.97,117.05,9723.0,113.7002,113.8071,113.6905,113.7682,9723.0
2023-01-19 15:30:00,117.06,117.06,116.88,116.97,8682.0,113.7779,113.7779,113.603,113.6905,8682.0
2023-01-19 15:35:00,116.98,117.06,116.97,116.99,5014.0,113.7002,113.7779,113.6905,113.7099,5014.0
2023-01-19 15:40:00,116.98,116.99,116.83,116.85,7161.0,113.7002,113.7099,113.5544,113.5738,7161.0
2023-01-19 15:45:00,116.85,116.9,116.79,116.8,8502.0,113.5738,113.6224,113.5155,113.5252,8502.0
2023-01-19 15:50:00,116.75,116.83,116.62,116.69,8296.0,113.4766,113.5544,113.3503,113.4183,8296.0
2023-01-19 15:55:00,116.67,116.67,116.46,116.5,10810.0,113.3989,113.3989,113.1948,113.2336,10810.0
2023-01-20 09:30:00,117.06,117.06,116.63,116.64,16847.0,113.7779,113.7779,113.36,113.3697,16847.0
2023-01-20 09:35:00,116.56,116.61,116.45,116.6,4647.0,113.292,113.3406,113.1851,113.3308,4647.0
2023-01-20 09:40:00,116.58,116.78,116.58,116.77,6417.0,113.3114,113.5058,113.3114,113.4961,6417.0
2023-01-20 09:45:00,116.81,116.83,116.74,116.81,1849.0,113.535,113.5544,113.4669,113.535,1849.0
2023-01-20 09:50:00,116.74,116.93,116.72,116.81,10521.0,113.4669,113.6516,113.4475,113.535,10521.0
2023-01-20 09:55:00,116.79,116.93,116.75,116.82,10776.0,113.5155,113.6516,113.4766,113.5447,10776.0
2023-01-20 10:00:00,116.83,116.95,116.74,116.91,5112.0,113.5544,113.671,113.4669,113.6322,5112.0
2023-01-20 10:05:00,116.94,117.18,116.94,117.15,3771.0,113.6613,113.8946,113.6613,113.8654,3771.0
2023-01-20 10:10:00,117.2,117.2,117.08,117.08,4087.0,113.914,113.914,113.7974,113.7974,4087.0
2023-01-20 10:15:00,117.08,117.08,116.97,116.98,1013.0,113.7974,113.7974,113.6905,113.7002,1013.0
2023-01-20 10:20:00,117.03,117.14,117.02,117.11,1896.0,113.7488,113.8557,113.7391,113.8265,1896.0
2023-01-20 10:25:00,117.09,117.2,117.05,117.2,504.0,113.8071,113.914,113.7682,113.914,504.0
2023-01-20 10:30:00,117.32,117.32,117.23,117.24,1442.0,114.0307,114.0307,113.9432,113.9529,1442.0
2023-01-20 10:35:00,117.21,117.26,117.2,117.21,2875.0,113.9237,113.9723,113.914,113.9237,2875.0
2023-01-20 10:40:00,117.22,117.23,117.14,117.16,3381.0,113.9335,113.9432,113.8557,113.8751,3381.0
2023-01-20 10:45:00,117.16,117.18,117.09,117.18,3371.0,113.8751,113.8946,113.8071,113.8946,3371.0
2023-01-20 10:50:00,117.15,117.16,117.08,117.13,2146.0,113.8654,113.8751,113.7974,113.846,2146.0
2023-01-20 10:55:00,117.19,117.29,117.19,117.23,3152.0,113.9043,114.0015,113.9043,113.9432,3152.0
2023-01-20 11:00:00,117.34,117.43,117.34,117.42,1760.0,114.0501,114.1376,114.0501,114.1279,1760.0
2023-01-20 11:05:00,117.42,117.42,117.38,117.39,1012.0,114.1279,114.1279,114.089,114.0987,1012.0
2023-01-20 11:10:00,117.54,117.55,117.54,117.55,600.0,114.2445,114.2542,114.2445,114.2542,600.0
2023-01-20 11:15:00,117.56,117.58,117.54,117.58,2412.0,114.2639,114.2834,114.2445,114.2834,2412.0
2023-01-20 11:20:00,117.58,117.59,117.5,117.56,5965.0,114.2834,114.2931,114.2056,114.2639,5965.0
2023-01-20 11:25:00,117.55,117.74,117.55,117.74,8379.0,114.2542,114.4389,114.2542,114.4389,8379.0
2023-01-20 11:30:00,117.75,117.78,117.72,117.75,10783.0,114.4486,114.4778,114.4194,114.4486,10783.0
2023-01-20 11:35:00,117.75,117.75,117.61,117.61,1365.0,114.4486,114.4486,114.3125,114.3125,1365.0
2023-01-20 11:40:00,117.6,117.64,117.57,117.59,4996.0,114.3028,114.3417,114.2736,114.2931,4996.0
2023-01-20 11:45:00,117.6,117.72,117.59,117.69,2324.0,114.3028,114.4194,114.2931,114.3903,2324.0
2023-01-20 11:50:00,117.67,117.67,117.64,117.64,2016.0,114.3708,114.3708,114.3417,114.3417,2016.0
2023-01-20 11:55:00,117.61,117.64,117.56,117.56,3926.0,114.3125,114.3417,114.2639,114.2639,3926.0
2023-01-20 12:00:00,117.6,117.65,117.6,117.64,930.0,114.3028,114.3514,114.3028,114.3417,930.0
2023-01-20 12:05:00,117.67,117.69,117.62,117.67,2748.0,114.3708,114.3903,114.3222,114.3708,2748.0
2023-01-20 12:10:00,117.6,117.62,117.59,117.62,2825.0,114.3028,114.3222,114.2931,114.3222,2825.0
2023-01-20 12:15:00,117.62,117.67,117.59,117.67,7738.0,114.3222,114.3708,114.2931,114.3708,7738.0
2023-01-20 12:20:00,117.69,117.69,117.63,117.69,2153.0,114.3903,114.3903,114.332,114.3903,2153.0
2023-01-20 12:25:00,117.68,117.73,117.68,117.68,12364.0,114.3806,114.4292,114.3806,114.3806,12364.0
2023-01-20 12:30:00,117.67,117.7,117.63,117.68,10458.0,114.3708,114.4,114.332,114.3806,10458.0
2023-01-20 12:35:00,117.67,117.7,117.65,117.7,3825.0,114.3708,114.4,114.3514,114.4,3825.0
2023-01-20 12:40:00,117.71,117.73,117.7,117.7,2655.0,114.4097,114.4292,114.4,114.4,2655.0
2023-01-20 12:45:00,117.7,117.7,117.66,117.69,2028.0,114.4,114.4,114.3611,114.3903,2028.0
2023-01-20 12:50:00,117.69,117.77,117.69,117.74,3996.0,114.3903,114.468,114.3903,114.4389,3996.0
2023-01-20 12:55:00,117.68,117.71,117.65,117.66,5903.0,114.3806,114.4097,114.3514,114.3611,5903.0
2023-01-20 13:00:00,117.66,117.8,117.63,117.71,22633.0,114.3611,114.4972,114.332,114.4097,22633.0
2023-01-20 13:05:00,117.67,117.72,117.65,117.68,2699.0,114.3708,114.4194,114.3514,114.3806,2699.0
2023-01-20 13:10:00,117.65,117.71,117.48,117.71,6005.0,114.3514,114.4097,114.1862,114.4097,6005.0
2023-01-20 13:15:00,117.68,117.72,117.45,117.45,7049.0,114.3806,114.4194,114.157,114.157,7049.0
2023-01-20 13:20:00,117.44,117.54,117.42,117.54,4679.0,114.1473,114.2445,114.1279,114.2445,4679.0
2023-01-20 13:25:00,117.54,117.58,117.5,117.54,5559.0,114.2445,114.2834,114.2056,114.2445,5559.0
2023-01-20 13:30:00,117.69,117.7,117.68,117.69,1900.0,114.3903,114.4,114.3806,114.3903,1900.0
2023-01-20 13:35:00,117.69,117.91,117.69,117.88,4487.0,114.3903,114.6041,114.3903,114.575,4487.0
2023-01-20 13:40:00,117.89,117.89,117.85,117.85,496.0,114.5847,114.5847,114.5458,114.5458,496.0
2023-01-20 13:45:00,117.92,118.01,117.9,118.01,6535.0,114.6138,114.7013,114.5944,114.7013,6535.0
2023-01-20 13:50:00,118.12,118.13,118.05,118.06,15960.0,114.8082,114.8179,114.7402,114.7499,15960.0
2023-01-20 13:55:00,118.05,118.1,118.02,118.07,3739.0,114.7402,114.7888,114.711,114.7596,3739.0
2023-01-20 14:00:00,118.1,118.1,118.02,118.08,6617.0,114.7888,114.7888,114.711,114.7693,6617.0
2023-01-20 14:05:00,118.09,118.11,118.06,118.11,3835.0,114.7791,114.7985,114.7499,114.7985,3835.0
2023-01-20 14:10:00,118.1,118.2,118.1,118.17,2126.0,114.7888,114.886,114.7888,114.8568,2126.0
2023-01-20 14:15:00,118.17,118.22,118.17,118.17,1692.0,114.8568,114.9054,114.8568,114.8568,1692.0
2023-01-20 14:20:00,118.17,118.24,118.15,118.23,3258.0,114.8568,114.9249,114.8374,114.9151,3258.0
2023-01-20 14:25:00,118.22,118.25,118.2,118.24,2686.0,114.9054,114.9346,114.886,114.9249,2686.0
2023-01-20 14:30:00,118.25,118.37,118.25,118.31,4396.0,114.9346,115.0512,114.9346,114.9929,4396.0
2023-01-20 14:35:00,118.32,118.33,118.29,118.33,3902.0,115.0026,115.0123,114.9735,115.0123,3902.0
2023-01-20 14:40:00,118.37,118.38,118.34,118.37,4117.0,115.0512,115.0609,115.0221,115.0512,4117.0
2023-01-20 14:45:00,118.35,118.36,118.29,118.29,7919.0,115.0318,115.0415,114.9735,114.9735,7919.0
2023-01-20 14:50:00,118.28,118.31,118.26,118.31,3202.0,114.9637,114.9929,114.9443,114.9929,3202.0
2023-01-20 14:55:00,118.29,118.42,118.26,118.42,9608.0,114.9735,115.0998,114.9443,115.0998,9608.0
2023-01-20 15:00:00,118.44,118.55,118.44,118.54,8945.0,115.1193,115.2262,115.1193,115.2165,8945.0
2023-01-20 15:05:00,118.52,118.61,118.5,118.58,4835.0,115.197,115.2845,115.1776,115.2553,4835.0
2023-01-20 15:10:00,118.57,118.75,118.57,118.73,7097.0,115.2456,115.4206,115.2456,115.4011,7097.0
2023-01-20 15:15:00,118.74,118.79,118.74,118.76,10284.0,115.4108,115.4594,115.4108,115.4303,10284.0
2023-01-20 15:20:00,118.75,118.75,118.55,118.56,2094.0,115.4206,115.4206,115.2262,115.2359,2094.0
2023-01-20 15:25:00,118.6,118.66,118.59,118.64,5082.0,115.2748,115.3331,115.2651,115.3136,5082.0
2023-01-20 15:30:00,118.64,118.69,118.64,118.67,7345.0,115.3136,115.3622,115.3136,115.3428,7345.0
2023-01-20 15:35:00,118.58,118.61,118.52,118.61,4677.0,115.2553,115.2845,115.197,115.2845,4677.0
2023-01-20 15:40:00,118.6,118.64,118.57,118.59,4145.0,115.2748,115.3136,115.2456,115.2651,4145.0
2023-01-20 15:45:00,118.55,118.69,118.54,118.69,10028.0,115.2262,115.3622,115.2165,115.3622,10028.0
2023-01-20 15:50:00,118.7,118.85,118.63,118.81,10772.0,115.372,115.5178,115.3039,115.4789,10772.0
2023-01-20 15:55:00,118.83,118.9,118.74,118.86,27577.0,115.4983,115.5664,115.4108,115.5275,27577.0
2023-01-23 09:30:00,119.07,119.07,118.87,118.87,5266.0,115.7316,115.7316,115.5372,115.5372,5266.0
2023-01-23 09:35:00,119.0,119.01,118.87,118.94,2080.0,115.6636,115.6733,115.5372,115.6052,2080.0
2023-01-23 09:40:00,119.04,119.14,119.0,119.11,4034.0,115.7024,115.7996,115.6636,115.7705,4034.0
2023-01-23 09:45:00,119.19,119.42,119.18,119.42,5285.0,115.8482,116.0718,115.8385,116.0718,5285.0
2023-01-23 09:50:00,119.57,119.63,119.56,119.6,1621.0,116.2176,116.2759,116.2079,116.2467,1621.0
2023-01-23 09:55:00,119.64,119.65,119.47,119.54,3943.0,116.2856,116.2953,116.1204,116.1884,3943.0
2023-01-23 10:00:00,119.56,119.71,119.55,119.68,4495.0,116.2079,116.3536,116.1981,116.3245,4495.0
2023-01-23 10:05:00,119.61,119.63,119.5,119.61,8038.0,116.2565,116.2759,116.1495,116.2565,8038.0
2023-01-23 10:10:00,119.57,119.81,119.57,119.78,10502.0,116.2176,116.4508,116.2176,116.4217,10502.0
2023-01-23 10:15:00,119.78,119.83,119.77,119.79,4246.0,116.4217,116.4703,116.412,116.4314,4246.0
2023-01-23 10:20:00,119.8,119.93,119.77,119.92,1950.0,116.4411,116.5675,116.412,116.5578,1950.0
2023-01-23 10:25:00,119.98,119.99,119.91,119.92,3038.0,116.6161,116.6258,116.548,116.5578,3038.0
2023-01-23 10:30:00,119.92,120.06,119.92,119.95,5397.0,116.5578,116.6938,116.5578,116.5869,5397.0
2023-01-23 10:35:00,119.98,120.0,119.95,119.99,7391.0,116.6161,116.6355,116.5869,116.6258,7391.0
2023-01-23 10:40:00,120.02,120.04,119.9,119.97,8401.0,116.655,116.6744,116.5383,116.6064,8401.0
2023-01-23 10:45:00,119.96,120.16,119.94,120.15,11985.0,116.5966,116.791,116.5772,116.7813,11985.0
2023-01-23 10:50:00,120.17,120.21,120.1,120.11,259932.0,116.8008,116.8396,116.7327,116.7424,259932.0
2023-01-23 10:55:00,120.15,120.24,120.15,120.19,29185.0,116.7813,116.8688,116.7813,116.8202,29185.0
2023-01-23 11:00:00,120.19,120.54,120.19,120.54,59777.0,116.8202,117.1604,116.8202,117.1604,59777.0
2023-01-23 11:05:00,120.47,120.66,120.43,120.66,20069.0,117.0923,117.277,117.0535,117.277,20069.0
2023-01-23 11:10:00,120.66,120.67,120.54,120.54,6132.0,117.277,117.2867,117.1604,117.1604,6132.0
2023-01-23 11:15:00,120.57,120.72,120.53,120.72,10380.0,117.1895,117.3353,117.1507,117.3353,10380.0
2023-01-23 11:20:00,120.74,120.79,120.68,120.69,3915.0,117.3548,117.4034,117.2965,117.3062,3915.0
2023-01-23 11:25:00,120.66,120.66,120.43,120.43,4073.0,117.277,117.277,117.0535,117.0535,4073.0
2023-01-23 11:30:00,120.45,120.54,120.42,120.46,17585.0,117.0729,117.1604,117.0437,117.0826,17585.0
2023-01-23 11:35:00,120.45,120.49,120.34,120.46,14822.0,117.0729,117.1118,116.966,117.0826,14822.0
2023-01-23 11:40:00,120.48,120.5,120.43,120.48,14550.0,117.1021,117.1215,117.0535,117.1021,14550.0
2023-01-23 11:45:00,120.5,120.6,120.46,120.59,7381.0,117.1215,117.2187,117.0826,117.209,7381.0
2023-01-23 11:50:00,120.6,120.6,120.47,120.56,14230.0,117.2187,117.2187,117.0923,117.1798,14230.0
2023-01-23 11:55:00,120.55,120.61,120.54,120.61,4880.0,117.1701,117.2284,117.1604,117.2284,4880.0
2023-01-23 12:00:00,120.61,120.61,120.54,120.55,2057.0,117.2284,117.2284,117.1604,117.1701,2057.0
2023-01-23 12:05:00,120.56,120.56,120.27,120.3,3023.0,117.1798,117.1798,116.8979,116.9271,3023.0
2023-01-23 12:10:00,120.27,120.31,120.27,120.29,2665.0,116.8979,116.9368,116.8979,116.9174,2665.0
2023-01-23 12:15:00,120.31,120.43,120.31,120.41,2321.0,116.9368,117.0535,116.9368,117.034,2321.0
2023-01-23 12:20:00,120.41,120.44,120.35,120.43,8045.0,117.034,117.0632,116.9757,117.0535,8045.0
2023-01-23 12:25:00,120.43,120.47,120.37,120.46,10347.0,117.0535,117.0923,116.9951,117.0826,10347.0
2023-01-23 12:30:00,120.44,120.45,120.4,120.45,4680.0,117.0632,117.0729,117.0243,117.0729,4680.0
2023-01-23 12:35:00,120.46,120.53,120.44,120.51,4976.0,117.0826,117.1507,117.0632,117.1312,4976.0
2023-01-23 12:40:00,120.5,120.52,120.46,120.5,6265.0,117.1215,117.1409,117.0826,117.1215,6265.0
2023-01-23 12:45:00,120.51,120.51,120.47,120.49,4589.0,117.1312,117.1312,117.0923,117.1118,4589.0
2023-01-23 12:50:00,120.48,120.62,120.45,120.61,15219.0,117.1021,117.2381,117.0729,117.2284,15219.0
2023-01-23 12:55:00,120.61,120.65,120.57,120.65,4290.0,117.2284,117.2673,117.1895,117.2673,4290.0
2023-01-23 13:00:00,120.61,120.71,120.59,120.63,5306.0,117.2284,117.3256,117.209,117.2479,5306.0
2023-01-23 13:05:00,120.65,120.7,120.61,120.69,3636.0,117.2673,117.3159,117.2284,117.3062,3636.0
2023-01-23 13:10:00,120.67,120.69,120.65,120.65,4261.0,117.2867,117.3062,117.2673,117.2673,4261.0
2023-01-23 13:15:00,120.66,120.7,120.65,120.67,62501.0,117.277,117.3159,117.2673,117.2867,62501.0
2023-01-23 13:20:00,120.71,120.74,120.67,120.7,4466.0,117.3256,117.3548,117.2867,117.3159,4466.0
2023-01-23 13:25:00,120.7,120.71,120.64,120.64,2032.0,117.3159,117.3256,117.2576,117.2576,2032.0
2023-01-23 13:30:00,120.69,120.75,120.68,120.7,2604.0,117.3062,117.3645,117.2965,117.3159,2604.0
2023-01-23 13:35:00,120.71,120.77,120.69,120.77,1784.0,117.3256,117.3839,117.3062,117.3839,1784.0
2023-01-23 13:40:00,120.82,120.83,120.78,120.83,3505.0,117.4325,117.4422,117.3936,117.4422,3505.0
2023-01-23 13:45:00,120.86,120.9,120.84,120.88,1622.0,117.4714,117.5103,117.452,117.4908,1622.0
2023-01-23 13:50:00,120.84,120.9,120.75,120.78,6245.0,117.452,117.5103,117.3645,117.3936,6245.0
2023-01-23 13:55:00,120.79,120.8,120.69,120.72,4850.0,117.4034,117.4131,117.3062,117.3353,4850.0
2023-01-23 14:00:00,120.7,120.7,120.53,120.59,10103.0,117.3159,117.3159,117.1507,117.209,10103.0
2023-01-23 14:05:00,120.59,120.61,120.57,120.6,1339.0,117.209,117.2284,117.1895,117.2187,1339.0
2023-01-23 14:10:00,120.58,120.59,120.49,120.54,5284.0,117.1993,117.209,117.1118,117.1604,5284.0
2023-01-23 14:15:00,120.52,120.58,120.51,120.57,2463.0,117.1409,117.1993,117.1312,117.1895,2463.0
2023-01-23 14:20:00,120.52,120.57,120.5,120.5,6132.0,117.1409,117.1895,117.1215,117.1215,6132.0
2023-01-23 14:25:00,120.46,120.46,120.27,120.3,3275.0,117.0826,117.0826,116.8979,116.9271,3275.0
2023-01-23 14:30:00,120.31,120.41,120.31,120.34,5825.0,116.9368,117.034,116.9368,116.966,5825.0
2023-01-23 14:35:00,120.28,120.28,120.13,120.14,3500.0,116.9077,116.9077,116.7619,116.7716,3500.0
2023-01-23 14:40:00,120.13,120.21,120.11,120.13,10527.0,116.7619,116.8396,116.7424,116.7619,10527.0
2023-01-23 14:45:00,120.11,120.11,119.8,119.9,4085.0,116.7424,116.7424,116.4411,116.5383,4085.0
2023-01-23 14:50:00,119.87,119.88,119.76,119.81,3977.0,116.5092,116.5189,116.4022,116.4508,3977.0
2023-01-23 14:55:00,119.89,120.01,119.87,119.99,13340.0,116.5286,116.6452,116.5092,116.6258,13340.0
2023-01-23 15:00:00,120.02,120.02,119.92,119.94,8223.0,116.655,116.655,116.5578,116.5772,8223.0
2023-01-23 15:05:00,119.92,120.01,119.89,120.0,12382.0,116.5578,116.6452,116.5286,116.6355,12382.0
2023-01-23 15:10:00,120.0,120.2,119.99,120.18,4142.0,116.6355,116.8299,116.6258,116.8105,4142.0
2023-01-23 15:15:00,120.16,120.25,120.14,120.16,6949.0,116.791,116.8785,116.7716,116.791,6949.0
2023-01-23 15:20:00,120.14,120.2,120.12,120.19,29658.0,116.7716,116.8299,116.7522,116.8202,29658.0
2023-01-23 15:25:00,120.14,120.15,120.01,120.12,5614.0,116.7716,116.7813,116.6452,116.7522,5614.0
2023-01-23 15:30:00,120.14,120.16,120.05,120.06,8831.0,116.7716,116.791,116.6841,116.6938,8831.0
2023-01-23 15:35:00,120.06,120.21,120.04,120.2,10901.0,116.6938,116.8396,116.6744,116.8299,10901.0
2023-01-23 15:40:00,120.16,120.19,120.06,120.19,6492.0,116.791,116.8202,116.6938,116.8202,6492.0
2023-01-23 15:45:00,120.21,120.26,120.16,120.23,14132.0,116.8396,116.8882,116.791,116.8591,14132.0
2023-01-23 15:50:00,120.23,120.4,120.22,120.37,16535.0,116.8591,117.0243,116.8493,116.9951,16535.0
2023-01-23 15:55:00,120.39,120.46,120.33,120.39,17977.0,117.0146,117.0826,116.9563,117.0146,17977.0
2023-01-24 09:30:00,119.91,119.99,119.55,119.81,10480.0,116.548,116.6258,116.1981,116.4508,10480.0
2023-01-24 09:35:00,119.78,119.78,119.48,119.48,1600.0,116.4217,116.4217,116.1301,116.1301,1600.0
2023-01-24 09:40:00,119.73,119.83,119.63,119.81,4182.0,116.3731,116.4703,116.2759,116.4508,4182.0
2023-01-24 09:45:00,119.82,120.02,119.81,120.02,1801.0,116.4606,116.655,116.4508,116.655,1801.0
2023-01-24 09:50:00,120.05,120.24,120.0,120.24,1241.0,116.6841,116.8688,116.6355,116.8688,1241.0
2023-01-24 09:55:00,120.15,120.15,119.74,119.74,1193.0,116.7813,116.7813,116.3828,116.3828,1193.0
2023-01-24 10:00:00,119.74,119.81,119.69,119.77,4055.0,116.3828,116.4508,116.3342,116.412,4055.0
2023-01-24 10:05:00,119.66,119.73,119.51,119.72,13436.0,116.3051,116.3731,116.1593,116.3634,13436.0
2023-01-24 10:10:00,119.83,119.9,119.8,119.9,1423.0,116.4703,116.5383,116.4411,116.5383,1423.0
2023-01-24 10:15:00,120.14,120.2,119.87,119.88,5754.0,116.7716,116.8299,116.5092,116.5189,5754.0
2023-01-24 10:20:00,119.9,119.98,119.79,119.79,1716.0,116.5383,116.6161,116.4314,116.4314,1716.0
2023-01-24 10:25:00,119.95,120.02,119.9,120.02,7021.0,116.5869,116.655,116.5383,116.655,7021.0
2023-01-24 10:30:00,120.02,120.09,119.93,119.98,6812.0,116.655,116.723,116.5675,116.6161,6812.0
2023-01-24 10:35:00,119.95,119.96,119.73,119.82,2490.0,116.5869,116.5966,116.3731,116.4606,2490.0
2023-01-24 10:40:00,119.83,120.04,119.79,120.02,3012.0,116.4703,116.6744,116.4314,116.655,3012.0
2023-01-24 10:45:00,119.99,120.08,119.99,120.08,1638.0,116.6258,116.7133,116.6258,116.7133,1638.0
2023-01-24 10:50:00,120.09,120.18,120.07,120.18,7381.0,116.723,116.8105,116.7036,116.8105,7381.0
2023-01-24 10:55:00,120.22,120.36,120.22,120.31,789.0,116.8493,116.9854,116.8493,116.9368,789.0
2023-01-24 11:00:00,120.3,120.31,120.23,120.3,1357.0,116.9271,116.9368,116.8591,116.9271,1357.0
2023-01-24 11:05:00,120.26,120.28,120.24,120.24,3511.0,116.8882,116.9077,116.8688,116.8688,3511.0
2023-01-24 11:10:00,120.3,120.3,120.08,120.15,2790.0,116.9271,116.9271,116.7133,116.7813,2790.0
2023-01-24 11:15:00,120.15,120.15,120.06,120.11,4343.0,116.7813,116.7813,116.6938,116.7424,4343.0
2023-01-24 11:20:00,120.08,120.2,120.07,120.2,2246.0,116.7133,116.8299,116.7036,116.8299,2246.0
2023-01-24 11:25:00,120.18,120.3,120.17,120.3,23767.0,116.8105,116.9271,116.8008,116.9271,23767.0
2023-01-24 11:30:00,120.3,120.3,120.08,120.08,7824.0,116.9271,116.9271,116.7133,116.7133,7824.0
2023-01-24 11:35:00,120.09,120.19,120.09,120.19,5191.0,116.723,116.8202,116.723,116.8202,5191.0
2023-01-24 11:40:00,120.21,120.21,120.08,120.15,3452.0,116.8396,116.8396,116.7133,116.7813,3452.0
2023-01-24 11:45:00,120.13,120.2,120.13,120.2,3717.0,116.7619,116.8299,116.7619,116.8299,3717.0
2023-01-24 11:50:00,120.18,120.24,120.14,120.14,4599.0,116.8105,116.8688,116.7716,116.7716,4599.0
2023-01-24 11:55:00,120.15,120.19,120.1,120.14,7589.0,116.7813,116.8202,116.7327,116.7716,7589.0
2023-01-24 12:00:00,120.12,120.12,119.95,120.06,1347.0,116.7522,116.7522,116.5869,116.6938,1347.0
2023-01-24 12:05:00,120.09,120.22,120.08,120.19,1526.0,116.723,116.8493,116.7133,116.8202,1526.0
2023-01-24 12:10:00,120.19,120.26,120.19,120.24,6710.0,116.8202,116.8882,116.8202,116.8688,6710.0
2023-01-24 12:15:00,120.25,120.26,120.22,120.26,13544.0,116.8785,116.8882,116.8493,116.8882,13544.0
2023-01-24 12:20:00,120.25,120.25,120.2,120.2,6615.0,116.8785,116.8785,116.8299,116.8299,6615.0
2023-01-24 12:25:00,120.19,120.22,120.15,120.21,4427.0,116.8202,116.8493,116.7813,116.8396,4427.0
2023-01-24 12:30:00,120.19,120.2,120.14,120.16,2418.0,116.8202,116.8299,116.7716,116.791,2418.0
2023-01-24 12:35:00,120.14,120.19,120.13,120.16,1665.0,116.7716,116.8202,116.7619,116.791,1665.0
2023-01-24 12:40:00,120.13,120.15,120.11,120.11,2944.0,116.7619,116.7813,116.7424,116.7424,2944.0
2023-01-24 12:45:00,120.06,120.12,120.03,120.07,1659.0,116.6938,116.7522,116.6647,116.7036,1659.0
2023-01-24 12:50:00,120.08,120.14,120.07,120.1,3332.0,116.7133,116.7716,116.7036,116.7327,3332.0
2023-01-24 12:55:00,120.11,120.14,120.07,120.11,6742.0,116.7424,116.7716,116.7036,116.7424,6742.0
2023-01-24 13:00:00,120.09,120.2,119.96,119.96,1500.0,116.723,116.8299,116.5966,116.5966,1500.0
2023-01-24 13:05:00,120.0,120.09,120.0,120.09,1115.0,116.6355,116.723,116.6355,116.723,1115.0
2023-01-24 13:10:00,120.19,120.25,120.18,120.18,3719.0,116.8202,116.8785,116.8105,116.8105,3719.0
2023-01-24 13:15:00,120.18,120.27,120.18,120.26,20287.0,116.8105,116.8979,116.8105,116.8882,20287.0
2023-01-24 13:20:00,120.28,120.28,120.19,120.22,3687.0,116.9077,116.9077,116.8202,116.8493,3687.0
2023-01-24 13:25:00,120.22,120.27,120.16,120.27,3032.0,116.8493,116.8979,116.791,116.8979,3032.0
2023-01-24 13:30:00,120.27,120.31,120.26,120.29,1530.0,116.8979,116.9368,116.8882,116.9174,1530.0
2023-01-24 13:35:00,120.26,120.31,120.26,120.28,1847.0,116.8882,116.9368,116.8882,116.9077,1847.0
2023-01-24 13:40:00,120.38,120.46,120.38,120.45,800.0,117.0049,117.0826,117.0049,117.0729,800.0
2023-01-24 13:45:00,120.45,120.52,120.44,120.45,1181.0,117.0729,117.1409,117.0632,117.0729,1181.0
2023-01-24 13:50:00,120.45,120.46,120.42,120.43,6289.0,117.0729,117.0826,117.0437,117.0535,6289.0
2023-01-24 13:55:00,120.45,120.49,120.42,120.42,3560.0,117.0729,117.1118,117.0437,117.0437,3560.0
2023-01-24 14:00:00,120.43,120.43,120.23,120.27,3427.0,117.0535,117.0535,116.8591,116.8979,3427.0
2023-01-24 14:05:00,120.21,120.22,120.2,120.21,1475.0,116.8396,116.8493,116.8299,116.8396,1475.0
2023-01-24 14:10:00,120.25,120.28,120.23,120.24,5991.0,116.8785,116.9077,116.8591,116.8688,5991.0
2023-01-24 14:15:00,120.23,120.31,120.23,120.26,4841.0,116.8591,116.9368,116.8591,116.8882,4841.0
2023-01-24 14:20:00,120.24,120.28,120.22,120.27,6486.0,116.8688,116.9077,116.8493,116.8979,6486.0
2023-01-24 14:25:00,120.29,120.31,120.27,120.3,5254.0,116.9174,116.9368,116.8979,116.9271,5254.0
2023-01-24 14:30:00,120.31,120.39,120.3,120.34,4772.0,116.9368,117.0146,116.9271,116.966,4772.0
2023-01-24 14:35:00,120.34,120.38,120.32,120.35,8812.0,116.966,117.0049,116.9465,116.9757,8812.0
2023-01-24 14:40:00,120.33,120.38,120.31,120.36,3502.0,116.9563,117.0049,116.9368,116.9854,3502.0
2023-01-24 14:45:00,120.35,120.42,120.33,120.33,6243.0,116.9757,117.0437,116.9563,116.9563,6243.0
2023-01-24 14:50:00,120.33,120.39,120.29,120.39,3680.0,116.9563,117.0146,116.9174,117.0146,3680.0
2023-01-24 14:55:00,120.39,120.45,120.39,120.45,2884.0,117.0146,117.0729,117.0146,117.0729,2884.0
2023-01-24 15:00:00,120.43,120.46,120.38,120.44,2547.0,117.0535,117.0826,117.0049,117.0632,2547.0
2023-01-24 15:05:00,120.4,120.4,120.33,120.33,11028.0,117.0243,117.0243,116.9563,116.9563,11028.0
2023-01-24 15:10:00,120.35,120.39,120.29,120.29,2797.0,116.9757,117.0146,116.9174,116.9174,2797.0
2023-01-24 15:15:00,120.28,120.31,120.27,120.31,7239.0,116.9077,116.9368,116.8979,116.9368,7239.0
2023-01-24 15:20:00,120.3,120.31,120.28,120.31,4691.0,116.9271,116.9368,116.9077,116.9368,4691.0
2023-01-24 15:25:00,120.29,120.35,120.25,120.35,5677.0,116.9174,116.9757,116.8785,116.9757,5677.0
2023-01-24 15:30:00,120.34,120.34,120.15,120.17,12687.0,116.966,116.966,116.7813,116.8008,12687.0
2023-01-24 15:35:00,120.14,120.18,120.12,120.14,8849.0,116.7716,116.8105,116.7522,116.7716,8849.0
2023-01-24 15:40:00,120.11,120.12,119.96,120.03,11560.0,116.7424,116.7522,116.5966,116.6647,11560.0
2023-01-24 15:45:00,120.01,120.08,119.96,120.05,9103.0,116.6452,116.7133,116.5966,116.6841,9103.0
2023-01-24 15:50:00,120.11,120.31,120.11,120.31,3316.0,116.7424,116.9368,116.7424,116.9368,3316.0
2023-01-24 15:55:00,120.37,120.41,120.28,120.28,49663.0,116.9951,117.034,116.9077,116.9077,49663.0
2023-01-25 09:30:00,119.09,119.18,118.94,119.08,19485.0,115.751,115.8385,115.6052,115.7413,19485.0
2023-01-25 09:35:00,119.0,119.17,119.0,119.16,4553.0,115.6636,115.8288,115.6636,115.8191,4553.0
2023-01-25 09:40:00,119.1,119.31,119.1,119.15,6655.0,115.7608,115.9649,115.7608,115.8093,6655.0
2023-01-25 09:45:00,119.06,119.1,119.0,119.04,2730.0,115.7219,115.7608,115.6636,115.7024,2730.0
2023-01-25 09:50:00,119.1,119.1,118.77,118.78,7879.0,115.7608,115.7608,115.44,115.4497,7879.0
2023-01-25 09:55:00,118.76,118.76,118.61,118.61,2145.0,115.4303,115.4303,115.2845,115.2845,2145.0
2023-01-25 10:00:00,118.58,118.75,118.57,118.75,6434.0,115.2553,115.4206,115.2456,115.4206,6434.0
2023-01-25 10:05:00,118.83,119.08,118.83,118.93,6861.0,115.4983,115.7413,115.4983,115.5955,6861.0
2023-01-25 10:10:00,118.89,118.96,118.7,118.72,1781.0,115.5566,115.6247,115.372,115.3914,1781.0
2023-01-25 10:15:00,118.69,118.85,118.65,118.83,2423.0,115.3622,115.5178,115.3234,115.4983,2423.0
2023-01-25 10:20:00,118.77,118.78,118.53,118.53,3775.0,115.44,115.4497,115.2067,115.2067,3775.0
2023-01-25 10:25:00,118.65,118.71,118.59,118.67,2591.0,115.3234,115.3817,115.2651,115.3428,2591.0
2023-01-25 10:30:00,118.68,118.82,118.47,118.5,3696.0,115.3525,115.4886,115.1484,115.1776,3696.0
2023-01-25 10:35:00,118.61,118.61,118.35,118.35,1824.0,115.2845,115.2845,115.0318,115.0318,1824.0
2023-01-25 10:40:00,118.43,118.53,118.4,118.51,1787.0,115.1095,115.2067,115.0804,115.1873,1787.0
2023-01-25 10:45:00,118.49,118.61,118.49,118.56,1480.0,115.1679,115.2845,115.1679,115.2359,1480.0
2023-01-25 10:50:00,118.46,118.48,118.37,118.45,1418.0,115.1387,115.1581,115.0512,115.129,1418.0
2023-01-25 10:55:00,118.49,118.68,118.49,118.65,4799.0,115.1679,115.3525,115.1679,115.3234,4799.0
2023-01-25 11:00:00,118.63,118.7,118.63,118.66,3866.0,115.3039,115.372,115.3039,115.3331,3866.0
2023-01-25 11:05:00,118.69,118.69,118.61,118.62,13693.0,115.3622,115.3622,115.2845,115.2942,13693.0
2023-01-25 11:10:00,118.59,118.8,118.59,118.8,3931.0,115.2651,115.4692,115.2651,115.4692,3931.0
2023-01-25 11:15:00,118.78,118.96,118.73,118.96,5358.0,115.4497,115.6247,115.4011,115.6247,5358.0
2023-01-25 11:20:00,118.92,119.12,118.92,119.0,7160.0,115.5858,115.7802,115.5858,115.6636,7160.0
2023-01-25 11:25:00,119.0,119.03,118.99,119.02,4654.0,115.6636,115.6927,115.6538,115.683,4654.0
2023-01-25 11:30:00,119.02,119.02,118.97,118.99,987.0,115.683,115.683,115.6344,115.6538,987.0
2023-01-25 11:35:00,119.0,119.02,118.96,119.0,2455.0,115.6636,115.683,115.6247,115.6636,2455.0
2023-01-25 11:40:00,119.11,119.11,119.01,119.01,2112.0,115.7705,115.7705,115.6733,115.6733,2112.0
2023-01-25 11:45:00,119.01,119.05,118.98,119.05,9910.0,115.6733,115.7122,115.6441,115.7122,9910.0
2023-01-25 11:50:00,119.09,119.4,119.09,119.35,3576.0,115.751,116.0523,115.751,116.0037,3576.0
2023-01-25 11:55:00,119.46,119.46,119.33,119.33,2314.0,116.1107,116.1107,115.9843,115.9843,2314.0
2023-01-25 12:00:00,119.3,119.36,119.25,119.25,2634.0,115.9551,116.0135,115.9065,115.9065,2634.0
2023-01-25 12:05:00,119.19,119.31,119.19,119.27,8075.0,115.8482,115.9649,115.8482,115.926,8075.0
2023-01-25 12:10:00,119.28,119.28,119.22,119.23,649.0,115.9357,115.9357,115.8774,115.8871,649.0
2023-01-25 12:15:00,119.28,119.28,119.26,119.27,735.0,115.9357,115.9357,115.9163,115.926,735.0
2023-01-25 12:20:00,119.25,119.25,119.16,119.16,1993.0,115.9065,115.9065,115.8191,115.8191,1993.0
2023-01-25 12:25:00,119.18,119.18,119.11,119.15,6355.0,115.8385,115.8385,115.7705,115.8093,6355.0
2023-01-25 12:30:00,119.16,119.2,119.15,119.17,4617.0,115.8191,115.8579,115.8093,115.8288,4617.0
2023-01-25 12:35:00,119.18,119.28,119.18,119.26,629.0,115.8385,115.9357,115.8385,115.9163,629.0
2023-01-25 12:40:00,119.31,119.33,119.29,119.3,588.0,115.9649,115.9843,115.9454,115.9551,588.0
2023-01-25 12:45:00,119.27,119.3,119.26,119.28,15805.0,115.926,115.9551,115.9163,115.9357,15805.0
2023-01-25 12:50:00,119.28,119.35,119.27,119.31,2920.0,115.9357,116.0037,115.926,115.9649,2920.0
2023-01-25 12:55:00,119.29,119.31,119.25,119.25,8610.0,115.9454,115.9649,115.9065,115.9065,8610.0
2023-01-25 13:00:00,119.26,119.49,119.26,119.37,3801.0,115.9163,116.1398,115.9163,116.0232,3801.0
2023-01-25 13:05:00,119.4,119.46,119.4,119.45,2299.0,116.0523,116.1107,116.0523,116.1009,2299.0
2023-01-25 13:10:00,119.47,119.6,119.47,119.53,3000.0,116.1204,116.2467,116.1204,116.1787,3000.0
2023-01-25 13:15:00,119.57,119.59,119.55,119.57,4848.0,116.2176,116.237,116.1981,116.2176,4848.0
2023-01-25 13:20:00,119.62,119.67,119.61,119.61,4466.0,116.2662,116.3148,116.2565,116.2565,4466.0
2023-01-25 13:25:00,119.64,119.75,119.63,119.74,18513.0,116.2856,116.3925,116.2759,116.3828,18513.0
2023-01-25 13:30:00,119.76,119.78,119.65,119.65,40996.0,116.4022,116.4217,116.2953,116.2953,40996.0
2023-01-25 13:35:00,119.67,119.75,119.67,119.68,1703.0,116.3148,116.3925,116.3148,116.3245,1703.0
2023-01-25 13:40:00,119.69,119.76,119.69,119.7,10292.0,116.3342,116.4022,116.3342,116.3439,10292.0
2023-01-25 13:45:00,119.77,119.92,119.76,119.91,5878.0,116.412,116.5578,116.4022,116.548,5878.0
2023-01-25 13:50:00,119.9,119.94,119.83,119.84,2352.0,116.5383,116.5772,116.4703,116.48,2352.0
2023-01-25 13:55:00,119.84,119.85,119.79,119.85,7617.0,116.48,116.4897,116.4314,116.4897,7617.0
2023-01-25 14:00:00,119.85,119.88,119.75,119.8,6967.0,116.4897,116.5189,116.3925,116.4411,6967.0
2023-01-25 14:05:00,119.76,119.83,119.76,119.82,1126.0,116.4022,116.4703,116.4022,116.4606,1126.0
2023-01-25 14:10:00,119.84,120.0,119.82,119.96,6162.0,116.48,116.6355,116.4606,116.5966,6162.0
2023-01-25 14:15:00,119.98,120.13,119.98,120.1,8400.0,116.6161,116.7619,116.6161,116.7327,8400.0
2023-01-25 14:20:00,120.13,120.14,119.96,119.98,13396.0,116.7619,116.7716,116.5966,116.6161,13396.0
2023-01-25 14:25:00,119.94,119.95,119.85,119.9,3022.0,116.5772,116.5869,116.4897,116.5383,3022.0
2023-01-25 14:30:00,119.89,119.94,119.82,119.82,2570.0,116.5286,116.5772,116.4606,116.4606,2570.0
2023-01-25 14:35:00,119.81,119.86,119.81,119.86,1735.0,116.4508,116.4994,116.4508,116.4994,1735.0
2023-01-25 14:40:00,119.9,119.97,119.89,119.96,1503.0,116.5383,116.6064,116.5286,116.5966,1503.0
2023-01-25 14:45:00,119.91,120.01,119.91,119.96,18561.0,116.548,116.6452,116.548,116.5966,18561.0
2023-01-25 14:50:00,119.94,120.07,119.94,120.05,7896.0,116.5772,116.7036,116.5772,116.6841,7896.0
2023-01-25 14:55:00,120.05,120.14,120.05,120.13,3594.0,116.6841,116.7716,116.6841,116.7619,3594.0
2023-01-25 15:00:00,120.09,120.2,120.09,120.19,4768.0,116.723,116.8299,116.723,116.8202,4768.0
2023-01-25 15:05:00,120.22,120.28,120.2,120.28,14625.0,116.8493,116.9077,116.8299,116.9077,14625.0
2023-01-25 15:10:00,120.27,120.3,120.09,120.11,7324.0,116.8979,116.9271,116.723,116.7424,7324.0
2023-01-25 15:15:00,120.12,120.15,120.03,120.08,10701.0,116.7522,116.7813,116.6647,116.7133,10701.0
2023-01-25 15:20:00,120.06,120.06,119.99,120.03,15454.0,116.6938,116.6938,116.6258,116.6647,15454.0
2023-01-25 15:25:00,119.98,120.1,119.97,120.1,34907.0,116.6161,116.7327,116.6064,116.7327,34907.0
2023-01-25 15:30:00,120.11,120.15,120.08,120.11,8013.0,116.7424,116.7813,116.7133,116.7424,8013.0
2023-01-25 15:35:00,120.05,120.16,119.99,120.13,13229.0,116.6841,116.791,116.6258,116.7619,13229.0
2023-01-25 15:40:00,120.12,120.12,120.01,120.02,11045.0,116.7522,116.7522,116.6452,116.655,11045.0
2023-01-25 15:45:00,120.03,120.04,119.93,120.02,7021.0,116.6647,116.6744,116.5675,116.655,7021.0
2023-01-25 15:50:00,119.98,120.01,119.88,119.99,14348.0,116.6161,116.6452,116.5189,116.6258,14348.0
2023-01-25 15:55:00,120.03,120.2,120.02,120.18,32798.0,116.6647,116.8299,116.655,116.8105,32798.0
2023-01-26 09:30:00,120.86,121.27,120.8,121.05,5840.0,117.4714,117.8699,117.4131,117.6561,5840.0
2023-01-26 09:35:00,121.24,121.32,121.23,121.3,1158.0,117.8408,117.9185,117.831,117.8991,1158.0
2023-01-26 09:40:00,121.31,121.34,121.14,121.14,2287.0,117.9088,117.9379,117.7436,117.7436,2287.0
2023-01-26 09:45:00,120.93,121.04,120.85,120.86,2285.0,117.5394,117.6464,117.4617,117.4714,2285.0
2023-01-26 09:50:00,120.62,120.67,120.49,120.49,2179.0,117.2381,117.2867,117.1118,117.1118,2179.0
2023-01-26 09:55:00,120.55,120.55,120.27,120.54,7339.0,117.1701,117.1701,116.8979,117.1604,7339.0
2023-01-26 10:00:00,120.55,120.63,120.39,120.48,2056.0,117.1701,117.2479,117.0146,117.1021,2056.0
2023-01-26 10:05:00,120.36,120.37,120.22,120.31,3332.0,116.9854,116.9951,116.8493,116.9368,3332.0
2023-01-26 10:10:00,120.27,120.51,120.23,120.51,1431.0,116.8979,117.1312,116.8591,117.1312,1431.0
2023-01-26 10:15:00,120.56,120.74,120.56,120.69,1722.0,117.1798,117.3548,117.1798,117.3062,1722.0
2023-01-26 10:20:00,120.72,120.93,120.65,120.93,10691.0,117.3353,117.5394,117.2673,117.5394,10691.0
2023-01-26 10:25:00,120.83,120.83,120.59,120.71,8833.0,117.4422,117.4422,117.209,117.3256,8833.0
2023-01-26 10:30:00,120.72,120.87,120.63,120.85,4327.0,117.3353,117.4811,117.2479,117.4617,4327.0
2023-01-26 10:35:00,120.85,120.85,120.44,120.44,851.0,117.4617,117.4617,117.0632,117.0632,851.0
2023-01-26 10:40:00,120.52,120.6,120.52,120.6,3514.0,117.1409,117.2187,117.1409,117.2187,3514.0
2023-01-26 10:45:00,120.52,120.62,120.52,120.62,4690.0,117.1409,117.2381,117.1409,117.2381,4690.0
2023-01-26 10:50:00,120.62,120.67,120.25,120.25,183941.0,117.2381,117.2867,116.8785,116.8785,183941.0
2023-01-26 10:55:00,120.24,120.26,120.1,120.16,6068.0,116.8688,116.8882,116.7327,116.791,6068.0
2023-01-26 11:00:00,120.18,120.39,120.09,120.38,10521.0,116.8105,117.0146,116.723,117.0049,10521.0
2023-01-26 11:05:00,120.37,120.38,120.23,120.25,12584.0,116.9951,117.0049,116.8591,116.8785,12584.0
2023-01-26 11:10:00,120.26,120.36,120.21,120.23,8002.0,116.8882,116.9854,116.8396,116.8591,8002.0
2023-01-26 11:15:00,120.42,120.54,120.37,120.48,4596.0,117.0437,117.1604,116.9951,117.1021,4596.0
2023-01-26 11:20:00,120.41,120.42,120.2,120.2,21385.0,117.034,117.0437,116.8299,116.8299,21385.0
2023-01-26 11:25:00,120.13,120.38,120.11,120.37,17425.0,116.7619,117.0049,116.7424,116.9951,17425.0
2023-01-26 11:30:00,120.36,120.42,120.32,120.36,4383.0,116.9854,117.0437,116.9465,116.9854,4383.0
2023-01-26 11:35:00,120.42,120.45,120.3,120.34,17575.0,117.0437,117.0729,116.9271,116.966,17575.0
2023-01-26 11:40:00,120.33,120.54,120.3,120.51,6061.0,116.9563,117.1604,116.9271,117.1312,6061.0
2023-01-26 11:45:00,120.52,120.55,120.46,120.54,3795.0,117.1409,117.1701,117.0826,117.1604,3795.0
2023-01-26 11:50:00,120.55,120.55,120.47,120.49,53817.0,117.1701,117.1701,117.0923,117.1118,53817.0
2023-01-26 11:55:00,120.42,120.58,120.39,120.58,7164.0,117.0437,117.1993,117.0146,117.1993,7164.0
2023-01-26 12:00:00,120.57,120.72,120.57,120.67,7623.0,117.1895,117.3353,117.1895,117.2867,7623.0
2023-01-26 12:05:00,120.65,120.8,120.65,120.8,6165.0,117.2673,117.4131,117.2673,117.4131,6165.0
2023-01-26 12:10:00,120.8,120.91,120.8,120.83,6349.0,117.4131,117.52,117.4131,117.4422,6349.0
2023-01-26 12:15:00,120.78,120.78,120.72,120.72,5541.0,117.3936,117.3936,117.3353,117.3353,5541.0
2023-01-26 12:20:00,120.74,120.82,120.71,120.71,4549.0,117.3548,117.4325,117.3256,117.3256,4549.0
2023-01-26 12:25:00,120.73,120.78,120.67,120.76,7815.0,117.3451,117.3936,117.2867,117.3742,7815.0
2023-01-26 12:30:00,120.74,120.87,120.74,120.85,15336.0,117.3548,117.4811,117.3548,117.4617,15336.0
2023-01-26 12:35:00,120.83,120.87,120.83,120.86,3917.0,117.4422,117.4811,117.4422,117.4714,3917.0
2023-01-26 12:40:00,120.86,120.87,120.75,120.76,21657.0,117.4714,117.4811,117.3645,117.3742,21657.0
2023-01-26 12:45:00,120.77,120.81,120.61,120.67,5499.0,117.3839,117.4228,117.2284,117.2867,5499.0
2023-01-26 12:50:00,120.67,120.89,120.67,120.86,7605.0,117.2867,117.5006,117.2867,117.4714,7605.0
2023-01-26 12:55:00,120.88,120.88,120.74,120.77,3416.0,117.4908,117.4908,117.3548,117.3839,3416.0
2023-01-26 13:00:00,120.76,120.86,120.76,120.85,9828.0,117.3742,117.4714,117.3742,117.4617,9828.0
2023-01-26 13:05:00,120.81,120.81,120.59,120.64,8203.0,117.4228,117.4228,117.209,117.2576,8203.0
2023-01-26 13:10:00,120.66,120.75,120.65,120.73,4271.0,117.277,117.3645,117.2673,117.3451,4271.0
2023-01-26 13:15:00,120.73,120.73,120.62,120.62,5072.0,117.3451,117.3451,117.2381,117.2381,5072.0
2023-01-26 13:20:00,120.64,120.76,120.62,120.76,11365.0,117.2576,117.3742,117.2381,117.3742,11365.0
2023-01-26 13:25:00,120.8,120.81,120.75,120.77,6439.0,117.4131,117.4228,117.3645,117.3839,6439.0
2023-01-26 13:30:00,120.76,120.85,120.75,120.81,6771.0,117.3742,117.4617,117.3645,117.4228,6771.0
2023-01-26 13:35:00,120.83,121.0,120.81,121.0,17958.0,117.4422,117.6075,117.4228,117.6075,17958.0
2023-01-26 13:40:00,121.01,121.07,120.98,121.0,14241.0,117.6172,117.6755,117.588,117.6075,14241.0
2023-01-26 13:45:00,121.02,121.11,121.02,121.02,14204.0,117.6269,117.7144,117.6269,117.6269,14204.0
2023-01-26 13:50:00,121.03,121.05,120.97,120.97,16107.0,117.6366,117.6561,117.5783,117.5783,16107.0
2023-01-26 13:55:00,120.96,121.0,120.94,120.96,36782.0,117.5686,117.6075,117.5492,117.5686,36782.0
2023-01-26 14:00:00,120.95,120.95,120.85,120.93,16134.0,117.5589,117.5589,117.4617,117.5394,16134.0
2023-01-26 14:05:00,120.93,121.01,120.92,121.0,18532.0,117.5394,117.6172,117.5297,117.6075,18532.0
2023-01-26 14:10:00,121.0,121.05,121.0,121.0,21802.0,117.6075,117.6561,117.6075,117.6075,21802.0
2023-01-26 14:15:00,121.0,121.05,120.93,121.05,7862.0,117.6075,117.6561,117.5394,117.6561,7862.0
2023-01-26 14:20:00,121.05,121.14,121.05,121.1,38069.0,117.6561,117.7436,117.6561,117.7047,38069.0
2023-01-26 14:25:00,121.08,121.08,120.91,120.99,18345.0,117.6852,117.6852,117.52,117.5978,18345.0
2023-01-26 14:30:00,121.01,121.09,120.99,121.09,3876.0,117.6172,117.695,117.5978,117.695,3876.0
2023-01-26 14:35:00,121.09,121.14,121.05,121.05,19368.0,117.695,117.7436,117.6561,117.6561,19368.0
2023-01-26 14:40:00,121.04,121.18,121.04,121.14,2497.0,117.6464,117.7824,117.6464,117.7436,2497.0
2023-01-26 14:45:00,121.16,121.19,121.12,121.12,11583.0,117.763,117.7922,117.7241,117.7241,11583.0
2023-01-26 14:50:00,121.03,121.06,120.99,121.0,1734.0,117.6366,117.6658,117.5978,117.6075,1734.0
2023-01-26 14:55:00,121.04,121.13,121.03,121.12,8386.0,117.6464,117.7338,117.6366,117.7241,8386.0
2023-01-26 15:00:00,121.12,121.19,121.1,121.16,15395.0,117.7241,117.7922,117.7047,117.763,15395.0
2023-01-26 15:05:00,121.15,121.16,121.03,121.06,2283.0,117.7533,117.763,117.6366,117.6658,2283.0
2023-01-26 15:10:00,121.1,121.16,121.07,121.13,19731.0,117.7047,117.763,117.6755,117.7338,19731.0
2023-01-26 15:15:00,121.12,121.23,121.11,121.22,9401.0,117.7241,117.831,117.7144,117.8213,9401.0
2023-01-26 15:20:00,121.19,121.26,121.18,121.26,2065.0,117.7922,117.8602,117.7824,117.8602,2065.0
2023-01-26 15:25:00,121.27,121.35,121.24,121.27,6679.0,117.8699,117.9477,117.8408,117.8699,6679.0
2023-01-26 15:30:00,121.2,121.33,121.19,121.29,8307.0,117.8019,117.9282,117.7922,117.8893,8307.0
2023-01-26 15:35:00,121.27,121.29,121.17,121.22,13574.0,117.8699,117.8893,117.7727,117.8213,13574.0
2023-01-26 15:40:00,121.21,121.26,121.18,121.19,9231.0,117.8116,117.8602,117.7824,117.7922,9231.0
2023-01-26 15:45:00,121.18,121.23,121.12,121.21,9381.0,117.7824,117.831,117.7241,117.8116,9381.0
2023-01-26 15:50:00,121.23,121.36,121.23,121.31,12678.0,117.831,117.9574,117.831,117.9088,12678.0
2023-01-26 15:55:00,121.31,121.51,121.31,121.5,25939.0,117.9088,118.1032,117.9088,118.0935,25939.0
2023-01-27 09:30:00,121.26,121.35,121.11,121.25,13699.0,117.8602,117.9477,117.7144,117.8505,13699.0
2023-01-27 09:35:00,121.24,121.44,121.23,121.37,9192.0,117.8408,118.0351,117.831,117.9671,9192.0
2023-01-27 09:40:00,121.35,121.51,121.3,121.51,5648.0,117.9477,118.1032,117.8991,118.1032,5648.0
2023-01-27 09:45:00,121.54,121.79,121.52,121.69,12533.0,118.1323,118.3753,118.1129,118.2781,12533.0
2023-01-27 09:50:00,121.7,121.88,121.7,121.88,8493.0,118.2879,118.4628,118.2879,118.4628,8493.0
2023-01-27 09:55:00,121.89,121.9,121.69,121.77,7475.0,118.4725,118.4822,118.2781,118.3559,7475.0
2023-01-27 10:00:00,121.81,122.01,121.65,122.01,8634.0,118.3948,118.5892,118.2393,118.5892,8634.0
2023-01-27 10:05:00,122.01,122.22,121.99,122.11,112566.0,118.5892,118.7933,118.5697,118.6864,112566.0
2023-01-27 10:10:00,122.11,122.22,122.02,122.02,10496.0,118.6864,118.7933,118.5989,118.5989,10496.0
2023-01-27 10:15:00,121.99,122.06,121.94,121.99,8541.0,118.5697,118.6378,118.5211,118.5697,8541.0
2023-01-27 10:20:00,121.99,121.99,121.76,121.84,49422.0,118.5697,118.5697,118.3462,118.4239,49422.0
2023-01-27 10:25:00,121.83,121.84,121.73,121.82,8278.0,118.4142,118.4239,118.317,118.4045,8278.0
2023-01-27 10:30:00,121.85,121.88,121.67,121.67,5775.0,118.4336,118.4628,118.2587,118.2587,5775.0
2023-01-27 10:35:00,121.66,121.84,121.66,121.78,4346.0,118.249,118.4239,118.249,118.3656,4346.0
2023-01-27 10:40:00,121.74,121.81,121.67,121.73,11304.0,118.3267,118.3948,118.2587,118.317,11304.0
2023-01-27 10:45:00,121.7,121.71,121.42,121.43,9553.0,118.2879,118.2976,118.0157,118.0254,9553.0
2023-01-27 10:50:00,121.46,121.46,121.31,121.31,6514.0,118.0546,118.0546,117.9088,117.9088,6514.0
2023-01-27 10:55:00,121.3,121.4,121.23,121.38,3237.0,117.8991,117.9963,117.831,117.9768,3237.0
2023-01-27 11:00:00,121.36,121.39,121.3,121.34,4359.0,117.9574,117.9865,117.8991,117.9379,4359.0
2023-01-27 11:05:00,121.41,121.47,121.23,121.27,4158.0,118.006,118.0643,117.831,117.8699,4158.0
2023-01-27 11:10:00,121.28,121.37,121.28,121.3,8154.0,117.8796,117.9671,117.8796,117.8991,8154.0
2023-01-27 11:15:00,121.33,121.5,121.28,121.49,5330.0,117.9282,118.0935,117.8796,118.0837,5330.0
2023-01-27 11:20:00,121.54,121.57,121.54,121.55,5058.0,118.1323,118.1615,118.1323,118.1421,5058.0
2023-01-27 11:25:00,121.55,121.59,121.51,121.58,12402.0,118.1421,118.1809,118.1032,118.1712,12402.0
2023-01-27 11:30:00,121.6,121.75,121.56,121.74,2576.0,118.1907,118.3365,118.1518,118.3267,2576.0
2023-01-27 11:35:00,121.79,121.79,121.64,121.65,21415.0,118.3753,118.3753,118.2295,118.2393,21415.0
2023-01-27 11:40:00,121.7,121.82,121.7,121.82,6776.0,118.2879,118.4045,118.2879,118.4045,6776.0
2023-01-27 11:45:00,121.79,121.82,121.74,121.77,7378.0,118.3753,118.4045,118.3267,118.3559,7378.0
2023-01-27 11:50:00,121.77,121.79,121.74,121.75,3214.0,118.3559,118.3753,118.3267,118.3365,3214.0
2023-01-27 11:55:00,121.72,121.79,121.72,121.74,79134.0,118.3073,118.3753,118.3073,118.3267,79134.0
2023-01-27 12:00:00,121.73,121.74,121.63,121.63,23741.0,118.317,118.3267,118.2198,118.2198,23741.0
2023-01-27 12:05:00,121.64,121.73,121.62,121.69,18715.0,118.2295,118.317,118.2101,118.2781,18715.0
2023-01-27 12:10:00,121.69,121.8,121.67,121.78,9693.0,118.2781,118.3851,118.2587,118.3656,9693.0
2023-01-27 12:15:00,121.84,121.92,121.83,121.92,18274.0,118.4239,118.5017,118.4142,118.5017,18274.0
2023-01-27 12:20:00,121.89,121.89,121.81,121.84,2619.0,118.4725,118.4725,118.3948,118.4239,2619.0
2023-01-27 12:25:00,121.73,121.78,121.68,121.74,1369.0,118.317,118.3656,118.2684,118.3267,1369.0
2023-01-27 12:30:00,121.77,121.88,121.76,121.88,2995.0,118.3559,118.4628,118.3462,118.4628,2995.0
2023-01-27 12:35:00,121.87,121.96,121.86,121.95,1704.0,118.4531,118.5406,118.4434,118.5308,1704.0
2023-01-27 12:40:00,121.98,121.98,121.87,121.87,1939.0,118.56,118.56,118.4531,118.4531,1939.0
2023-01-27 12:45:00,121.86,121.91,121.86,121.9,716.0,118.4434,118.492,118.4434,118.4822,716.0
2023-01-27 12:50:00,121.95,122.0,121.93,121.97,3940.0,118.5308,118.5794,118.5114,118.5503,3940.0
2023-01-27 12:55:00,121.95,121.97,121.92,121.97,2357.0,118.5308,118.5503,118.5017,118.5503,2357.0
2023-01-27 13:00:00,121.96,121.96,121.85,121.85,1913.0,118.5406,118.5406,118.4336,118.4336,1913.0
2023-01-27 13:05:00,121.85,121.88,121.83,121.85,8691.0,118.4336,118.4628,118.4142,118.4336,8691.0
2023-01-27 13:10:00,121.79,121.83,121.78,121.83,2063.0,118.3753,118.4142,118.3656,118.4142,2063.0
2023-01-27 13:15:00,121.78,121.78,121.69,121.74,3770.0,118.3656,118.3656,118.2781,118.3267,3770.0
2023-01-27 13:20:00,121.78,121.82,121.76,121.82,5700.0,118.3656,118.4045,118.3462,118.4045,5700.0
2023-01-27 13:25:00,121.8,121.85,121.78,121.83,1344.0,118.3851,118.4336,118.3656,118.4142,1344.0
2023-01-27 13:30:00,121.86,121.9,121.85,121.9,2921.0,118.4434,118.4822,118.4336,118.4822,2921.0
2023-01-27 13:35:00,121.91,121.97,121.91,121.97,1235.0,118.492,118.5503,118.492,118.5503,1235.0
2023-01-27 13:40:00,121.92,121.92,121.83,121.89,3428.0,118.5017,118.5017,118.4142,118.4725,3428.0
2023-01-27 13:45:00,121.93,121.96,121.93,121.96,666.0,118.5114,118.5406,118.5114,118.5406,666.0
2023-01-27 13:50:00,121.9,121.93,121.9,121.91,3098.0,118.4822,118.5114,118.4822,118.492,3098.0
2023-01-27 13:55:00,121.91,121.99,121.9,121.95,2962.0,118.492,118.5697,118.4822,118.5308,2962.0
2023-01-27 14:00:00,121.97,122.08,121.97,122.02,4016.0,118.5503,118.6572,118.5503,118.5989,4016.0
2023-01-27 14:05:00,122.01,122.03,121.92,121.99,2764.0,118.5892,118.6086,118.5017,118.5697,2764.0
2023-01-27 14:10:00,122.01,122.08,122.01,122.08,5170.0,118.5892,118.6572,118.5892,118.6572,5170.0
2023-01-27 14:15:00,122.09,122.17,122.09,122.17,4245.0,118.6669,118.7447,118.6669,118.7447,4245.0
2023-01-27 14:20:00,122.18,122.18,122.12,122.17,2036.0,118.7544,118.7544,118.6961,118.7447,2036.0
2023-01-27 14:25:00,122.15,122.16,122.13,122.13,23246.0,118.7252,118.735,118.7058,118.7058,23246.0
2023-01-27 14:30:00,122.13,122.17,122.09,122.09,6795.0,118.7058,118.7447,118.6669,118.6669,6795.0
2023-01-27 14:35:00,122.1,122.19,122.09,122.18,8555.0,118.6766,118.7641,118.6669,118.7544,8555.0
2023-01-27 14:40:00,122.18,122.21,122.15,122.18,19020.0,118.7544,118.7836,118.7252,118.7544,19020.0
2023-01-27 14:45:00,122.17,122.29,122.16,122.29,6240.0,118.7447,118.8613,118.735,118.8613,6240.0
2023-01-27 14:50:00,122.23,122.25,122.22,122.25,3560.0,118.803,118.8224,118.7933,118.8224,3560.0
2023-01-27 14:55:00,122.26,122.29,122.23,122.27,7613.0,118.8322,118.8613,118.803,118.8419,7613.0
2023-01-27 15:00:00,122.27,122.34,122.27,122.34,4791.0,118.8419,118.9099,118.8419,118.9099,4791.0
2023-01-27 15:05:00,122.34,122.5,122.34,122.47,9910.0,118.9099,119.0654,118.9099,119.0363,9910.0
2023-01-27 15:10:00,122.45,122.48,122.3,122.3,6314.0,119.0168,119.046,118.871,118.871,6314.0
2023-01-27 15:15:00,122.28,122.31,122.23,122.3,3951.0,118.8516,118.8808,118.803,118.871,3951.0
2023-01-27 15:20:00,122.31,122.32,122.16,122.29,2428.0,118.8808,118.8905,118.735,118.8613,2428.0
2023-01-27 15:25:00,122.3,122.3,122.22,122.29,3095.0,118.871,118.871,118.7933,118.8613,3095.0
2023-01-27 15:30:00,122.33,122.38,122.27,122.38,6311.0,118.9002,118.9488,118.8419,118.9488,6311.0
2023-01-27 15:35:00,122.37,122.39,122.29,122.3,6674.0,118.9391,118.9585,118.8613,118.871,6674.0
2023-01-27 15:40:00,122.29,122.35,122.23,122.25,8160.0,118.8613,118.9196,118.803,118.8224,8160.0
2023-01-27 15:45:00,122.23,122.23,122.04,122.07,6565.0,118.803,118.803,118.6183,118.6475,6565.0
2023-01-27 15:50:00,122.06,122.06,121.78,121.89,11829.0,118.6378,118.6378,118.3656,118.4725,11829.0
2023-01-27 15:55:00,121.89,121.9,121.74,121.76,20855.0,118.4725,118.4822,118.3267,118.3462,20855.0
2023-01-30 09:30:00,121.08,121.09,120.83,121.09,20120.0,117.6852,117.695,117.4422,117.695,20120.0
2023-01-30 09:35:00,121.04,121.07,121.02,121.04,1395.0,117.6464,117.6755,117.6269,117.6464,1395.0
2023-01-30 09:40:00,121.26,121.26,121.11,121.13,1222.0,117.8602,117.8602,117.7144,117.7338,1222.0
2023-01-30 09:45:00,121.26,121.46,121.26,121.35,6557.0,117.8602,118.0546,117.8602,117.9477,6557.0
2023-01-30 09:50:00,121.4,121.42,121.13,121.13,1643.0,117.9963,118.0157,117.7338,117.7338,1643.0
2023-01-30 09:55:00,121.17,121.41,121.17,121.41,6900.0,117.7727,118.006,117.7727,118.006,6900.0
2023-01-30 10:00:00,121.44,121.55,121.44,121.55,3497.0,118.0351,118.1421,118.0351,118.1421,3497.0
2023-01-30 10:05:00,121.59,121.64,121.54,121.54,3936.0,118.1809,118.2295,118.1323,118.1323,3936.0
2023-01-30 10:10:00,121.58,121.59,121.45,121.49,1727.0,118.1712,118.1809,118.0449,118.0837,1727.0
2023-01-30 10:15:00,121.53,121.53,121.39,121.42,989.0,118.1226,118.1226,117.9865,118.0157,989.0
2023-01-30 10:20:00,121.41,121.47,121.27,121.27,3660.0,118.006,118.0643,117.8699,117.8699,3660.0
2023-01-30 10:25:00,121.3,121.33,121.15,121.33,1179.0,117.8991,117.9282,117.7533,117.9282,1179.0
2023-01-30 10:30:00,121.32,121.32,121.13,121.15,4526.0,117.9185,117.9185,117.7338,117.7533,4526.0
2023-01-30 10:35:00,121.13,121.17,121.04,121.04,1094.0,117.7338,117.7727,117.6464,117.6464,1094.0
2023-01-30 10:40:00,120.98,120.98,120.87,120.88,2722.0,117.588,117.588,117.4811,117.4908,2722.0
2023-01-30 10:45:00,120.85,120.87,120.74,120.87,2254.0,117.4617,117.4811,117.3548,117.4811,2254.0
2023-01-30 10:50:00,120.96,120.99,120.89,120.89,700.0,117.5686,117.5978,117.5006,117.5006,700.0
2023-01-30 10:55:00,120.92,121.1,120.92,121.08,4630.0,117.5297,117.7047,117.5297,117.6852,4630.0
2023-01-30 11:00:00,121.07,121.12,121.02,121.06,2547.0,117.6755,117.7241,117.6269,117.6658,2547.0
2023-01-30 11:05:00,121.04,121.08,120.98,121.04,1697.0,117.6464,117.6852,117.588,117.6464,1697.0
2023-01-30 11:10:00,121.08,121.27,121.08,121.2,3020.0,117.6852,117.8699,117.6852,117.8019,3020.0
2023-01-30 11:15:00,121.17,121.29,121.17,121.25,21788.0,117.7727,117.8893,117.7727,117.8505,21788.0
2023-01-30 11:20:00,121.26,121.27,121.04,121.09,6467.0,117.8602,117.8699,117.6464,117.695,6467.0
2023-01-30 11:25:00,121.08,121.1,120.94,121.1,13394.0,117.6852,117.7047,117.5492,117.7047,13394.0
2023-01-30 11:30:00,121.12,121.18,121.05,121.12,18873.0,117.7241,117.7824,117.6561,117.7241,18873.0
2023-01-30 11:35:00,121.07,121.11,120.96,120.97,26260.0,117.6755,117.7144,117.5686,117.5783,26260.0
2023-01-30 11:40:00,120.98,121.02,120.9,120.9,4699.0,117.588,117.6269,117.5103,117.5103,4699.0
2023-01-30 11:45:00,120.89,120.98,120.84,120.87,5400.0,117.5006,117.588,117.452,117.4811,5400.0
2023-01-30 11:50:00,120.87,120.92,120.78,120.78,4867.0,117.4811,117.5297,117.3936,117.3936,4867.0
2023-01-30 11:55:00,120.76,121.01,120.68,121.01,7475.0,117.3742,117.6172,117.2965,117.6172,7475.0
2023-01-30 12:00:00,121.0,121.04,120.96,120.96,1644.0,117.6075,117.6464,117.5686,117.5686,1644.0
2023-01-30 12:05:00,121.02,121.03,120.98,120.99,3466.0,117.6269,117.6366,117.588,117.5978,3466.0
2023-01-30 12:10:00,120.98,121.04,120.96,121.04,7185.0,117.588,117.6464,117.5686,117.6464,7185.0
2023-01-30 12:15:00,121.02,121.02,120.86,120.88,1564.0,117.6269,117.6269,117.4714,117.4908,1564.0
2023-01-30 12:20:00,120.9,120.92,120.82,120.86,2139.0,117.5103,117.5297,117.4325,117.4714,2139.0
2023-01-30 12:25:00,120.88,120.88,120.71,120.87,7956.0,117.4908,117.4908,117.3256,117.4811,7956.0
2023-01-30 12:30:00,120.86,120.9,120.79,120.8,4288.0,117.4714,117.5103,117.4034,117.4131,4288.0
2023-01-30 12:35:00,120.81,120.86,120.77,120.8,4196.0,117.4228,117.4714,117.3839,117.4131,4196.0
2023-01-30 12:40:00,120.79,120.89,120.79,120.8,5167.0,117.4034,117.5006,117.4034,117.4131,5167.0
2023-01-30 12:45:00,120.8,120.8,120.64,120.73,3750.0,117.4131,117.4131,117.2576,117.3451,3750.0
2023-01-30 12:50:00,120.68,120.75,120.61,120.7,6129.0,117.2965,117.3645,117.2284,117.3159,6129.0
2023-01-30 12:55:00,120.69,120.75,120.64,120.71,2802.0,117.3062,117.3645,117.2576,117.3256,2802.0
2023-01-30 13:00:00,120.66,120.66,120.56,120.64,6182.0,117.277,117.277,117.1798,117.2576,6182.0
2023-01-30 13:05:00,120.67,120.73,120.66,120.68,5262.0,117.2867,117.3451,117.277,117.2965,5262.0
2023-01-30 13:10:00,120.7,120.74,120.67,120.7,3030.0,117.3159,117.3548,117.2867,117.3159,3030.0
2023-01-30 13:15:00,120.66,120.93,120.62,120.88,9092.0,117.277,117.5394,117.2381,117.4908,9092.0
2023-01-30 13:20:00,120.89,120.94,120.87,120.89,5671.0,117.5006,117.5492,117.4811,117.5006,5671.0
2023-01-30 13:25:00,120.87,120.88,120.78,120.82,2996.0,117.4811,117.4908,117.3936,117.4325,2996.0
2023-01-30 13:30:00,120.76,120.77,120.65,120.66,4288.0,117.3742,117.3839,117.2673,117.277,4288.0
2023-01-30 13:35:00,120.67,120.68,120.62,120.67,2382.0,117.2867,117.2965,117.2381,117.2867,2382.0
2023-01-30 13:40:00,120.68,120.68,120.54,120.61,2565.0,117.2965,117.2965,117.1604,117.2284,2565.0
2023-01-30 13:45:00,120.58,120.63,120.51,120.63,8058.0,117.1993,117.2479,117.1312,117.2479,8058.0
2023-01-30 13:50:00,120.6,120.63,120.54,120.61,2365.0,117.2187,117.2479,117.1604,117.2284,2365.0
2023-01-30 13:55:00,120.61,120.66,120.56,120.66,6719.0,117.2284,117.277,117.1798,117.277,6719.0
2023-01-30 14:00:00,120.66,120.7,120.64,120.69,5167.0,117.277,117.3159,117.2576,117.3062,5167.0
2023-01-30 14:05:00,120.68,120.7,120.57,120.57,11080.0,117.2965,117.3159,117.1895,117.1895,11080.0
2023-01-30 14:10:00,120.58,120.64,120.52,120.59,6006.0,117.1993,117.2576,117.1409,117.209,6006.0
2023-01-30 14:15:00,120.55,120.57,120.49,120.53,5658.0,117.1701,117.1895,117.1118,117.1507,5658.0
2023-01-30 14:20:00,120.5,120.56,120.48,120.48,7015.0,117.1215,117.1798,117.1021,117.1021,7015.0
2023-01-30 14:25:00,120.47,120.48,120.43,120.47,5214.0,117.0923,117.1021,117.0535,117.0923,5214.0
2023-01-30 14:30:00,120.45,120.5,120.41,120.48,4356.0,117.0729,117.1215,117.034,117.1021,4356.0
2023-01-30 14:35:00,120.45,120.54,120.43,120.51,6926.0,117.0729,117.1604,117.0535,117.1312,6926.0
2023-01-30 14:40:00,120.51,120.51,120.39,120.45,6799.0,117.1312,117.1312,117.0146,117.0729,6799.0
2023-01-30 14:45:00,120.45,120.46,120.37,120.38,8892.0,117.0729,117.0826,116.9951,117.0049,8892.0
2023-01-30 14:50:00,120.37,120.38,120.32,120.37,3119.0,116.9951,117.0049,116.9465,116.9951,3119.0
2023-01-30 14:55:00,120.35,120.42,120.29,120.42,8625.0,116.9757,117.0437,116.9174,117.0437,8625.0
2023-01-30 15:00:00,120.41,120.53,120.38,120.5,7597.0,117.034,117.1507,117.0049,117.1215,7597.0
2023-01-30 15:05:00,120.48,120.48,120.28,120.35,7376.0,117.1021,117.1021,116.9077,116.9757,7376.0
2023-01-30 15:10:00,120.34,120.4,120.26,120.27,8790.0,116.966,117.0243,116.8882,116.8979,8790.0
2023-01-30 15:15:00,120.25,120.29,120.21,120.25,6820.0,116.8785,116.9174,116.8396,116.8785,6820.0
2023-01-30 15:20:00,120.28,120.3,120.2,120.21,7875.0,116.9077,116.9271,116.8299,116.8396,7875.0
2023-01-30 15:25:00,120.21,120.25,120.2,120.22,8193.0,116.8396,116.8785,116.8299,116.8493,8193.0
2023-01-30 15:30:00,120.19,120.36,120.17,120.34,7558.0,116.8202,116.9854,116.8008,116.966,7558.0
2023-01-30 15:35:00,120.34,120.47,120.34,120.47,7671.0,116.966,117.0923,116.966,117.0923,7671.0
2023-01-30 15:40:00,120.45,120.47,120.35,120.36,7802.0,117.0729,117.0923,116.9757,116.9854,7802.0
2023-01-30 15:45:00,120.36,120.4,120.23,120.28,8930.0,116.9854,117.0243,116.8591,116.9077,8930.0
2023-01-30 15:50:00,120.23,120.4,120.19,120.2,18715.0,116.8591,117.0243,116.8202,116.8299,18715.0
2023-01-30 15:55:00,120.21,120.21,120.08,120.12,16303.0,116.8396,116.8396,116.7133,116.7522,16303.0
2023-01-31 09:30:00,120.38,120.64,120.38,120.64,5363.0,117.0049,117.2576,117.0049,117.2576,5363.0
2023-01-31 09:35:00,120.57,120.57,120.45,120.54,7600.0,117.1895,117.1895,117.0729,117.1604,7600.0
2023-01-31 09:40:00,120.47,120.78,120.47,120.67,5478.0,117.0923,117.3936,117.0923,117.2867,5478.0
2023-01-31 09:45:00,120.5,120.78,120.5,120.71,6857.0,117.1215,117.3936,117.1215,117.3256,6857.0
2023-01-31 09:50:00,120.67,120.72,120.64,120.64,1485.0,117.2867,117.3353,117.2576,117.2576,1485.0
2023-01-31 09:55:00,120.78,120.78,120.5,120.5,373.0,117.3936,117.3936,117.1215,117.1215,373.0
2023-01-31 10:00:00,120.53,120.57,120.43,120.48,2242.0,117.1507,117.1895,117.0535,117.1021,2242.0
2023-01-31 10:05:00,120.52,120.68,120.37,120.4,2970.0,117.1409,117.2965,116.9951,117.0243,2970.0
2023-01-31 10:10:00,120.44,120.74,120.44,120.74,2452.0,117.0632,117.3548,117.0632,117.3548,2452.0
2023-01-31 10:15:00,120.81,120.85,120.81,120.85,575.0,117.4228,117.4617,117.4228,117.4617,575.0
2023-01-31 10:20:00,120.82,120.9,120.78,120.86,2300.0,117.4325,117.5103,117.3936,117.4714,2300.0
2023-01-31 10:25:00,120.84,120.96,120.74,120.96,3675.0,117.452,117.5686,117.3548,117.5686,3675.0
2023-01-31 10:30:00,121.05,121.05,120.94,121.0,4910.0,117.6561,117.6561,117.5492,117.6075,4910.0
2023-01-31 10:35:00,120.97,120.97,120.96,120.97,244.0,117.5783,117.5783,117.5686,117.5783,244.0
2023-01-31 10:40:00,120.94,121.09,120.93,121.08,2305.0,117.5492,117.695,117.5394,117.6852,2305.0
2023-01-31 10:45:00,121.09,121.13,121.07,121.07,5523.0,117.695,117.7338,117.6755,117.6755,5523.0
2023-01-31 10:50:00,121.13,121.22,120.99,121.01,7048.0,117.7338,117.8213,117.5978,117.6172,7048.0
2023-01-31 10:55:00,120.99,121.09,120.99,121.05,2595.0,117.5978,117.695,117.5978,117.6561,2595.0
2023-01-31 11:00:00,121.18,121.2,121.14,121.14,2875.0,117.7824,117.8019,117.7436,117.7436,2875.0
2023-01-31 11:05:00,121.14,121.21,121.09,121.1,2372.0,117.7436,117.8116,117.695,117.7047,2372.0
2023-01-31 11:10:00,121.07,121.07,120.99,121.04,6419.0,117.6755,117.6755,117.5978,117.6464,6419.0
2023-01-31 11:15:00,121.03,121.07,121.0,121.01,12839.0,117.6366,117.6755,117.6075,117.6172,12839.0
2023-01-31 11:20:00,121.05,121.16,121.05,121.13,4763.0,117.6561,117.763,117.6561,117.7338,4763.0
2023-01-31 11:25:00,121.09,121.13,121.08,121.13,1413.0,117.695,117.7338,117.6852,117.7338,1413.0
2023-01-31 11:30:00,121.11,121.19,121.11,121.15,10305.0,117.7144,117.7922,117.7144,117.7533,10305.0
2023-01-31 11:35:00,121.14,121.22,121.13,121.13,76322.0,117.7436,117.8213,117.7338,117.7338,76322.0
2023-01-31 11:40:00,121.16,121.19,121.09,121.1,2541.0,117.763,117.7922,117.695,117.7047,2541.0
2023-01-31 11:45:00,121.07,121.09,121.03,121.07,2289.0,117.6755,117.695,117.6366,117.6755,2289.0
2023-01-31 11:50:00,121.07,121.15,121.03,121.15,2063.0,117.6755,117.7533,117.6366,117.7533,2063.0
2023-01-31 11:55:00,121.18,121.18,121.14,121.15,970.0,117.7824,117.7824,117.7436,117.7533,970.0
2023-01-31 12:00:00,121.11,121.11,121.0,121.06,63959.0,117.7144,117.7144,117.6075,117.6658,63959.0
2023-01-31 12:05:00,121.04,121.09,121.0,121.09,35661.0,117.6464,117.695,117.6075,117.695,35661.0
2023-01-31 12:10:00,121.07,121.1,121.02,121.02,2650.0,117.6755,117.7047,117.6269,117.6269,2650.0
2023-01-31 12:15:00,121.08,121.25,121.08,121.24,2139.0,117.6852,117.8505,117.6852,117.8408,2139.0
2023-01-31 12:20:00,121.23,121.25,121.16,121.16,2674.0,117.831,117.8505,117.763,117.763,2674.0
2023-01-31 12:25:00,121.21,121.21,121.16,121.16,234.0,117.8116,117.8116,117.763,117.763,234.0
2023-01-31 12:30:00,121.19,121.19,121.16,121.19,1177.0,117.7922,117.7922,117.763,117.7922,1177.0
2023-01-31 12:35:00,121.19,121.26,121.18,121.24,1736.0,117.7922,117.8602,117.7824,117.8408,1736.0
2023-01-31 12:40:00,121.28,121.33,121.28,121.33,1816.0,117.8796,117.9282,117.8796,117.9282,1816.0
2023-01-31 12:45:00,121.31,121.32,121.26,121.26,997.0,117.9088,117.9185,117.8602,117.8602,997.0
2023-01-31 12:50:00,121.26,121.29,121.2,121.29,1987.0,117.8602,117.8893,117.8019,117.8893,1987.0
2023-01-31 12:55:00,121.27,121.27,121.21,121.24,1196.0,117.8699,117.8699,117.8116,117.8408,1196.0
2023-01-31 13:00:00,121.25,121.27,121.24,121.27,2282.0,117.8505,117.8699,117.8408,117.8699,2282.0
2023-01-31 13:05:00,121.27,121.28,121.26,121.26,950.0,117.8699,117.8796,117.8602,117.8602,950.0
2023-01-31 13:10:00,121.22,121.27,121.22,121.27,1714.0,117.8213,117.8699,117.8213,117.8699,1714.0
2023-01-31 13:15:00,121.25,121.25,121.22,121.23,5598.0,117.8505,117.8505,117.8213,117.831,5598.0
2023-01-31 13:20:00,121.24,121.26,121.12,121.13,1400.0,117.8408,117.8602,117.7241,117.7338,1400.0
2023-01-31 13:25:00,121.15,121.21,121.15,121.18,3725.0,117.7533,117.8116,117.7533,117.7824,3725.0
2023-01-31 13:30:00,121.22,121.25,121.21,121.23,3787.0,117.8213,117.8505,117.8116,117.831,3787.0
2023-01-31 13:35:00,121.2,121.22,121.18,121.2,8724.0,117.8019,117.8213,117.7824,117.8019,8724.0
2023-01-31 13:40:00,121.22,121.28,121.21,121.22,15725.0,117.8213,117.8796,117.8116,117.8213,15725.0
2023-01-31 13:45:00,121.23,121.37,121.22,121.36,3311.0,117.831,117.9671,117.8213,117.9574,3311.0
2023-01-31 13:50:00,121.37,121.38,121.33,121.36,3960.0,117.9671,117.9768,117.9282,117.9574,3960.0
2023-01-31 13:55:00,121.36,121.4,121.35,121.37,5350.0,117.9574,117.9963,117.9477,117.9671,5350.0
2023-01-31 14:00:00,121.39,121.45,121.39,121.4,2722.0,117.9865,118.0449,117.9865,117.9963,2722.0
2023-01-31 14:05:00,121.39,121.45,121.39,121.45,4599.0,117.9865,118.0449,117.9865,118.0449,4599.0
2023-01-31 14:10:00,121.44,121.46,121.41,121.43,3643.0,118.0351,118.0546,118.006,118.0254,3643.0
2023-01-31 14:15:00,121.43,121.44,121.36,121.36,7702.0,118.0254,118.0351,117.9574,117.9574,7702.0
2023-01-31 14:20:00,121.37,121.42,121.34,121.38,2709.0,117.9671,118.0157,117.9379,117.9768,2709.0
2023-01-31 14:25:00,121.35,121.41,121.35,121.39,3712.0,117.9477,118.006,117.9477,117.9865,3712.0
2023-01-31 14:30:00,121.4,121.44,121.4,121.42,4978.0,117.9963,118.0351,117.9963,118.0157,4978.0
2023-01-31 14:35:00,121.41,121.43,121.36,121.41,5830.0,118.006,118.0254,117.9574,118.006,5830.0
2023-01-31 14:40:00,121.41,121.47,121.4,121.46,8974.0,118.006,118.0643,117.9963,118.0546,8974.0
2023-01-31 14:45:00,121.46,121.48,121.42,121.48,10704.0,118.0546,118.074,118.0157,118.074,10704.0
2023-01-31 14:50:00,121.47,121.55,121.46,121.51,9207.0,118.0643,118.1421,118.0546,118.1032,9207.0
2023-01-31 14:55:00,121.5,121.52,121.44,121.47,5462.0,118.0935,118.1129,118.0351,118.0643,5462.0
2023-01-31 15:00:00,121.48,121.56,121.48,121.53,8248.0,118.074,118.1518,118.074,118.1226,8248.0
2023-01-31 15:05:00,121.52,121.56,121.49,121.5,2735.0,118.1129,118.1518,118.0837,118.0935,2735.0
2023-01-31 15:10:00,121.47,121.47,121.32,121.34,10012.0,118.0643,118.0643,117.9185,117.9379,10012.0
2023-01-31 15:15:00,121.34,121.34,121.22,121.23,17486.0,117.9379,117.9379,117.8213,117.831,17486.0
2023-01-31 15:20:00,121.25,121.29,121.22,121.26,8066.0,117.8505,117.8893,117.8213,117.8602,8066.0
2023-01-31 15:25:00,121.26,121.29,121.2,121.21,25273.0,117.8602,117.8893,117.8019,117.8116,25273.0
2023-01-31 15:30:00,121.22,121.41,121.22,121.4,13976.0,117.8213,118.006,117.8213,117.9963,13976.0
2023-01-31 15:35:00,121.39,121.47,121.38,121.42,11817.0,117.9865,118.0643,117.9768,118.0157,11817.0
2023-01-31 15:40:00,121.43,121.56,121.43,121.56,12130.0,118.0254,118.1518,118.0254,118.1518,12130.0
2023-01-31 15:45:00,121.58,121.66,121.57,121.58,21291.0,118.1712,118.249,118.1615,118.1712,21291.0
2023-01-31 15:50:00,121.6,121.92,121.6,121.92,21425.0,118.1907,118.5017,118.1907,118.5017,21425.0
2023-01-31 15:55:00,121.91,122.07,121.79,122.05,44040.0,118.492,118.6475,118.3753,118.628,44040.0
2023-02-01 09:30:00,121.61,121.77,121.61,121.61,20858.0,118.2004,118.3559,118.2004,118.2004,20858.0
2023-02-01 09:35:00,121.61,121.71,121.58,121.71,1050.0,118.2004,118.2976,118.1712,118.2976,1050.0
2023-02-01 09:40:00,121.72,121.77,121.62,121.63,2927.0,118.3073,118.3559,118.2101,118.2198,2927.0
2023-02-01 09:45:00,121.64,121.73,121.64,121.73,1500.0,118.2295,118.317,118.2295,118.317,1500.0
2023-02-01 09:50:00,121.81,121.91,121.81,121.9,1275.0,118.3948,118.492,118.3948,118.4822,1275.0
2023-02-01 09:55:00,121.89,121.91,121.84,121.85,3860.0,118.4725,118.492,118.4239,118.4336,3860.0
2023-02-01 10:00:00,121.93,121.94,121.5,121.59,5034.0,118.5114,118.5211,118.0935,118.1809,5034.0
2023-02-01 10:05:00,121.69,121.69,121.46,121.52,918.0,118.2781,118.2781,118.0546,118.1129,918.0
2023-02-01 10:10:00,121.61,121.7,121.6,121.67,6496.0,118.2004,118.2879,118.1907,118.2587,6496.0
2023-02-01 10:15:00,121.73,121.74,121.62,121.7,9288.0,118.317,118.3267,118.2101,118.2879,9288.0
2023-02-01 10:20:00,121.72,121.72,121.58,121.65,4190.0,118.3073,118.3073,118.1712,118.2393,4190.0
2023-02-01 10:25:00,121.73,121.75,121.65,121.75,1814.0,118.317,118.3365,118.2393,118.3365,1814.0
2023-02-01 10:30:00,121.75,121.84,121.75,121.78,3205.0,118.3365,118.4239,118.3365,118.3656,3205.0
2023-02-01 10:35:00,121.76,121.78,121.69,121.7,2399.0,118.3462,118.3656,118.2781,118.2879,2399.0
2023-02-01 10:40:00,121.75,121.75,121.56,121.56,8554.0,118.3365,118.3365,118.1518,118.1518,8554.0
2023-02-01 10:45:00,121.57,121.59,121.45,121.45,3656.0,118.1615,118.1809,118.0449,118.0449,3656.0
2023-02-01 10:50:00,121.51,121.51,121.28,121.33,3685.0,118.1032,118.1032,117.8796,117.9282,3685.0
2023-02-01 10:55:00,121.29,121.4,121.25,121.28,2153.0,117.8893,117.9963,117.8505,117.8796,2153.0
2023-02-01 11:00:00,121.25,121.39,121.24,121.36,2369.0,117.8505,117.9865,117.8408,117.9574,2369.0
2023-02-01 11:05:00,121.35,121.36,121.28,121.29,1945.0,117.9477,117.9574,117.8796,117.8893,1945.0
2023-02-01 11:10:00,121.34,121.37,121.33,121.37,539.0,117.9379,117.9671,117.9282,117.9671,539.0
2023-02-01 11:15:00,121.43,121.43,121.4,121.42,2970.0,118.0254,118.0254,117.9963,118.0157,2970.0
2023-02-01 11:20:00,121.44,121.59,121.44,121.59,1600.0,118.0351,118.1809,118.0351,118.1809,1600.0
2023-02-01 11:25:00,121.59,121.62,121.59,121.6,949.0,118.1809,118.2101,118.1809,118.1907,949.0
2023-02-01 11:30:00,121.59,121.68,121.58,121.68,1290.0,118.1809,118.2684,118.1712,118.2684,1290.0
2023-02-01 11:35:00,121.65,121.65,121.6,121.62,1873.0,118.2393,118.2393,118.1907,118.2101,1873.0
2023-02-01 11:40:00,121.62,121.68,121.61,121.63,4372.0,118.2101,118.2684,118.2004,118.2198,4372.0
2023-02-01 11:45:00,121.59,121.62,121.59,121.59,1409.0,118.1809,118.2101,118.1809,118.1809,1409.0
2023-02-01 11:50:00,121.53,121.54,121.5,121.5,2991.0,118.1226,118.1323,118.0935,118.0935,2991.0
2023-02-01 11:55:00,121.51,121.51,121.4,121.42,3129.0,118.1032,118.1032,117.9963,118.0157,3129.0
2023-02-01 12:00:00,121.4,121.4,121.35,121.39,729.0,117.9963,117.9963,117.9477,117.9865,729.0
2023-02-01 12:05:00,121.39,121.39,121.29,121.29,1435.0,117.9865,117.9865,117.8893,117.8893,1435.0
2023-02-01 12:10:00,121.35,121.35,121.27,121.29,3233.0,117.9477,117.9477,117.8699,117.8893,3233.0
2023-02-01 12:15:00,121.22,121.27,121.22,121.24,830.0,117.8213,117.8699,117.8213,117.8408,830.0
2023-02-01 12:20:00,121.2,121.36,121.2,121.36,2785.0,117.8019,117.9574,117.8019,117.9574,2785.0
2023-02-01 12:25:00,121.38,121.38,121.29,121.31,4843.0,117.9768,117.9768,117.8893,117.9088,4843.0
2023-02-01 12:30:00,121.32,121.36,121.29,121.29,7052.0,117.9185,117.9574,117.8893,117.8893,7052.0
2023-02-01 12:35:00,121.3,121.32,121.26,121.31,2691.0,117.8991,117.9185,117.8602,117.9088,2691.0
2023-02-01 12:40:00,121.38,121.38,121.31,121.35,1514.0,117.9768,117.9768,117.9088,117.9477,1514.0
2023-02-01 12:45:00,121.35,121.36,121.35,121.36,400.0,117.9477,117.9574,117.9477,117.9574,400.0
2023-02-01 12:50:00,121.34,121.37,121.33,121.37,1568.0,117.9379,117.9671,117.9282,117.9671,1568.0
2023-02-01 12:55:00,121.36,121.39,121.35,121.36,9017.0,117.9574,117.9865,117.9477,117.9574,9017.0
2023-02-01 13:00:00,121.35,121.37,121.32,121.37,838.0,117.9477,117.9671,117.9185,117.9671,838.0
2023-02-01 13:05:00,121.4,121.48,121.4,121.4,9912.0,117.9963,118.074,117.9963,117.9963,9912.0
2023-02-01 13:10:00,121.39,121.46,121.38,121.46,1205.0,117.9865,118.0546,117.9768,118.0546,1205.0
2023-02-01 13:15:00,121.44,121.47,121.42,121.43,1536.0,118.0351,118.0643,118.0157,118.0254,1536.0
2023-02-01 13:20:00,121.44,121.52,121.44,121.5,2346.0,118.0351,118.1129,118.0351,118.0935,2346.0
2023-02-01 13:25:00,121.48,121.52,121.48,121.52,7160.0,118.074,118.1129,118.074,118.1129,7160.0
2023-02-01 13:30:00,121.56,121.66,121.55,121.66,711.0,118.1518,118.249,118.1421,118.249,711.0
2023-02-01 13:35:00,121.68,121.68,121.58,121.59,2323.0,118.2684,118.2684,118.1712,118.1809,2323.0
2023-02-01 13:40:00,121.65,121.65,121.58,121.58,5875.0,118.2393,118.2393,118.1712,118.1712,5875.0
2023-02-01 13:45:00,121.52,121.53,121.43,121.47,3785.0,118.1129,118.1226,118.0254,118.0643,3785.0
2023-02-01 13:50:00,121.46,121.51,121.46,121.51,768.0,118.0546,118.1032,118.0546,118.1032,768.0
2023-02-01 13:55:00,121.55,121.76,121.55,121.58,2946.0,118.1421,118.3462,118.1421,118.1712,2946.0
2023-02-01 14:00:00,121.21,121.6,121.15,121.35,7198.0,117.8116,118.1907,117.7533,117.9477,7198.0
2023-02-01 14:05:00,121.6,121.89,121.51,121.83,7557.0,118.1907,118.4725,118.1032,118.4142,7557.0
2023-02-01 14:10:00,121.8,121.94,121.79,121.79,3275.0,118.3851,118.5211,118.3753,118.3753,3275.0
2023-02-01 14:15:00,121.82,121.82,121.54,121.7,2930.0,118.4045,118.4045,118.1323,118.2879,2930.0
2023-02-01 14:20:00,121.7,121.76,121.66,121.69,3145.0,118.2879,118.3462,118.249,118.2781,3145.0
2023-02-01 14:25:00,121.61,121.7,121.59,121.6,22909.0,118.2004,118.2879,118.1809,118.1907,22909.0
2023-02-01 14:30:00,121.64,121.73,120.99,121.25,20236.0,118.2295,118.317,117.5978,117.8505,20236.0
2023-02-01 14:35:00,121.25,122.35,121.2,122.29,20495.0,117.8505,118.9196,117.8019,118.8613,20495.0
2023-02-01 14:40:00,122.41,122.79,122.25,122.79,18422.0,118.9779,119.3473,118.8224,119.3473,18422.0
2023-02-01 14:45:00,122.75,123.15,122.63,122.96,23815.0,119.3084,119.6972,119.1918,119.5125,23815.0
2023-02-01 14:50:00,122.95,123.28,122.95,123.13,14930.0,119.5028,119.8236,119.5028,119.6778,14930.0
2023-02-01 14:55:00,123.12,123.12,122.85,123.0,6683.0,119.668,119.668,119.4056,119.5514,6683.0
2023-02-01 15:00:00,123.01,123.4,123.0,123.37,10060.0,119.5611,119.9402,119.5514,119.911,10060.0
2023-02-01 15:05:00,123.42,123.8,123.42,123.79,29626.0,119.9596,120.329,119.9596,120.3193,29626.0
2023-02-01 15:10:00,123.63,123.73,123.49,123.53,9024.0,120.1637,120.2609,120.0277,120.0665,9024.0
2023-02-01 15:15:00,123.56,123.56,123.31,123.56,5982.0,120.0957,120.0957,119.8527,120.0957,5982.0
2023-02-01 15:20:00,123.55,123.62,123.32,123.49,5811.0,120.086,120.154,119.8624,120.0277,5811.0
2023-02-01 15:25:00,123.56,123.7,123.5,123.7,5984.0,120.0957,120.2318,120.0374,120.2318,5984.0
2023-02-01 15:30:00,123.71,123.91,123.68,123.91,5059.0,120.2415,120.4359,120.2123,120.4359,5059.0
2023-02-01 15:35:00,123.94,124.33,123.94,124.25,9121.0,120.4651,120.8441,120.4651,120.7664,9121.0
2023-02-01 15:40:00,124.28,124.44,124.12,124.18,23751.0,120.7955,120.951,120.64,120.6983,23751.0
2023-02-01 15:45:00,124.16,124.18,123.79,123.8,49741.0,120.6789,120.6983,120.3193,120.329,49741.0
2023-02-01 15:50:00,123.79,123.8,123.4,123.48,36803.0,120.3193,120.329,119.9402,120.0179,36803.0
2023-02-01 15:55:00,123.47,123.62,123.42,123.6,20050.0,120.0082,120.154,119.9596,120.1346,20050.0
2023-02-02 09:30:00,125.09,125.5,125.09,125.36,11049.0,121.5828,121.9813,121.5828,121.8452,11049.0
2023-02-02 09:35:00,125.3,125.35,125.26,125.34,4457.0,121.7869,121.8355,121.748,121.8258,4457.0
2023-02-02 09:40:00,125.46,125.51,125.33,125.33,5782.0,121.9424,121.991,121.8161,121.8161,5782.0
2023-02-02 09:45:00,125.25,125.72,125.25,125.66,5444.0,121.7383,122.1951,121.7383,122.1368,5444.0
2023-02-02 09:50:00,125.66,125.66,125.37,125.53,10185.0,122.1368,122.1368,121.855,122.0105,10185.0
2023-02-02 09:55:00,125.41,125.45,125.36,125.41,4765.0,121.8938,121.9327,121.8452,121.8938,4765.0
2023-02-02 10:00:00,125.43,125.55,125.25,125.42,15407.0,121.9133,122.0299,121.7383,121.9036,15407.0
2023-02-02 10:05:00,125.36,125.45,125.22,125.28,6862.0,121.8452,121.9327,121.7092,121.7675,6862.0
2023-02-02 10:10:00,125.26,125.28,125.12,125.25,5345.0,121.748,121.7675,121.612,121.7383,5345.0
2023-02-02 10:15:00,125.27,125.61,125.2,125.61,8067.0,121.7578,122.0882,121.6897,122.0882,8067.0
2023-02-02 10:20:00,125.63,125.63,125.41,125.56,6267.0,122.1077,122.1077,121.8938,122.0396,6267.0
2023-02-02 10:25:00,125.55,125.71,125.52,125.64,6173.0,122.0299,122.1854,122.0008,122.1174,6173.0
2023-02-02 10:30:00,125.68,126.06,125.65,125.95,19909.0,122.1563,122.5256,122.1271,122.4187,19909.0
2023-02-02 10:35:00,126.01,126.11,126.01,126.07,6318.0,122.477,122.5742,122.477,122.5353,6318.0
2023-02-02 10:40:00,126.1,126.23,126.07,126.07,8051.0,122.5645,122.6908,122.5353,122.5353,8051.0
2023-02-02 10:45:00,126.12,126.19,126.09,126.18,4716.0,122.5839,122.652,122.5548,122.6422,4716.0
2023-02-02 10:50:00,126.22,126.36,126.16,126.28,7909.0,122.6811,122.8172,122.6228,122.7394,7909.0
2023-02-02 10:55:00,126.22,126.25,126.11,126.15,86293.0,122.6811,122.7103,122.5742,122.6131,86293.0
2023-02-02 11:00:00,126.15,126.25,126.05,126.23,13263.0,122.6131,122.7103,122.5159,122.6908,13263.0
2023-02-02 11:05:00,126.26,126.31,126.17,126.22,41557.0,122.72,122.7686,122.6325,122.6811,41557.0
2023-02-02 11:10:00,126.26,126.26,126.12,126.2,5491.0,122.72,122.72,122.5839,122.6617,5491.0
2023-02-02 11:15:00,126.21,126.21,126.03,126.04,6966.0,122.6714,122.6714,122.4965,122.5062,6966.0
2023-02-02 11:20:00,126.03,126.3,126.03,126.28,8561.0,122.4965,122.7589,122.4965,122.7394,8561.0
2023-02-02 11:25:00,126.24,126.3,126.17,126.21,7928.0,122.7006,122.7589,122.6325,122.6714,7928.0
2023-02-02 11:30:00,126.2,126.28,126.16,126.28,5261.0,122.6617,122.7394,122.6228,122.7394,5261.0
2023-02-02 11:35:00,126.24,126.26,126.08,126.09,6821.0,122.7006,122.72,122.5451,122.5548,6821.0
2023-02-02 11:40:00,126.09,126.1,125.97,126.01,4660.0,122.5548,122.5645,122.4381,122.477,4660.0
2023-02-02 11:45:00,126.04,126.09,125.98,126.02,11669.0,122.5062,122.5548,122.4479,122.4867,11669.0
2023-02-02 11:50:00,126.03,126.06,125.99,126.03,5368.0,122.4965,122.5256,122.4576,122.4965,5368.0
2023-02-02 11:55:00,126.05,126.05,125.84,125.86,8299.0,122.5159,122.5159,122.3118,122.3312,8299.0
2023-02-02 12:00:00,125.87,125.97,125.84,125.87,4595.0,122.3409,122.4381,122.3118,122.3409,4595.0
2023-02-02 12:05:00,125.87,125.95,125.82,125.87,5328.0,122.3409,122.4187,122.2923,122.3409,5328.0
2023-02-02 12:10:00,125.85,126.07,125.84,126.07,4786.0,122.3215,122.5353,122.3118,122.5353,4786.0
2023-02-02 12:15:00,126.09,126.12,126.03,126.03,3649.0,122.5548,122.5839,122.4965,122.4965,3649.0
2023-02-02 12:20:00,126.03,126.08,125.97,126.08,3918.0,122.4965,122.5451,122.4381,122.5451,3918.0
2023-02-02 12:25:00,126.08,126.15,126.08,126.11,5611.0,122.5451,122.6131,122.5451,122.5742,5611.0
2023-02-02 12:30:00,126.08,126.17,126.07,126.13,10990.0,122.5451,122.6325,122.5353,122.5936,10990.0
2023-02-02 12:35:00,126.19,126.2,126.14,126.15,4032.0,122.652,122.6617,122.6034,122.6131,4032.0
2023-02-02 12:40:00,126.17,126.17,126.03,126.08,2852.0,122.6325,122.6325,122.4965,122.5451,2852.0
2023-02-02 12:45:00,126.04,126.04,125.97,126.03,25475.0,122.5062,122.5062,122.4381,122.4965,25475.0
2023-02-02 12:50:00,125.98,126.07,125.95,126.07,3799.0,122.4479,122.5353,122.4187,122.5353,3799.0
2023-02-02 12:55:00,126.07,126.14,126.06,126.13,3488.0,122.5353,122.6034,122.5256,122.5936,3488.0
2023-02-02 13:00:00,126.17,126.3,126.17,126.3,3037.0,122.6325,122.7589,122.6325,122.7589,3037.0
2023-02-02 13:05:00,126.31,126.31,126.14,126.15,7599.0,122.7686,122.7686,122.6034,122.6131,7599.0
2023-02-02 13:10:00,126.13,126.19,126.12,126.17,947.0,122.5936,122.652,122.5839,122.6325,947.0
2023-02-02 13:15:00,126.1,126.15,126.1,126.12,1589.0,122.5645,122.6131,122.5645,122.5839,1589.0
2023-02-02 13:20:00,126.17,126.27,126.16,126.27,1463.0,122.6325,122.7297,122.6228,122.7297,1463.0
2023-02-02 13:25:00,126.28,126.29,126.18,126.24,2335.0,122.7394,122.7492,122.6422,122.7006,2335.0
2023-02-02 13:30:00,126.24,126.33,126.23,126.32,3277.0,122.7006,122.788,122.6908,122.7783,3277.0
2023-02-02 13:35:00,126.36,126.41,126.33,126.38,2149.0,122.8172,122.8658,122.788,122.8366,2149.0
2023-02-02 13:40:00,126.44,126.51,126.44,126.44,10516.0,122.895,122.963,122.895,122.895,10516.0
2023-02-02 13:45:00,126.41,126.5,126.4,126.48,2124.0,122.8658,122.9533,122.8561,122.9338,2124.0
2023-02-02 13:50:00,126.49,126.56,126.46,126.56,904.0,122.9436,123.0116,122.9144,123.0116,904.0
2023-02-02 13:55:00,126.57,126.71,126.57,126.68,3180.0,123.0213,123.1574,123.0213,123.1282,3180.0
2023-02-02 14:00:00,126.68,126.75,126.62,126.63,13248.0,123.1282,123.1963,123.0699,123.0796,13248.0
2023-02-02 14:05:00,126.54,126.55,126.48,126.48,3255.0,122.9922,123.0019,122.9338,122.9338,3255.0
2023-02-02 14:10:00,126.42,126.42,126.07,126.08,8558.0,122.8755,122.8755,122.5353,122.5451,8558.0
2023-02-02 14:15:00,126.0,126.14,126.0,126.12,2406.0,122.4673,122.6034,122.4673,122.5839,2406.0
2023-02-02 14:20:00,126.13,126.13,125.92,125.93,15442.0,122.5936,122.5936,122.3895,122.3993,15442.0
2023-02-02 14:25:00,125.92,126.02,125.92,125.94,3438.0,122.3895,122.4867,122.3895,122.409,3438.0
2023-02-02 14:30:00,125.99,125.99,125.65,125.68,6253.0,122.4576,122.4576,122.1271,122.1563,6253.0
2023-02-02 14:35:00,125.59,125.78,125.57,125.64,7358.0,122.0688,122.2535,122.0493,122.1174,7358.0
2023-02-02 14:40:00,125.67,125.68,125.53,125.64,16987.0,122.1465,122.1563,122.0105,122.1174,16987.0
2023-02-02 14:45:00,125.59,125.64,125.52,125.64,4299.0,122.0688,122.1174,122.0008,122.1174,4299.0
2023-02-02 14:50:00,125.68,125.76,125.56,125.61,2563.0,122.1563,122.234,122.0396,122.0882,2563.0
2023-02-02 14:55:00,125.49,125.52,125.34,125.34,3373.0,121.9716,122.0008,121.8258,121.8258,3373.0
2023-02-02 15:00:00,125.34,125.44,125.26,125.29,4470.0,121.8258,121.923,121.748,121.7772,4470.0
2023-02-02 15:05:00,125.3,125.58,125.23,125.34,5943.0,121.7869,122.0591,121.7189,121.8258,5943.0
2023-02-02 15:10:00,125.39,125.57,125.39,125.57,2137.0,121.8744,122.0493,121.8744,122.0493,2137.0
2023-02-02 15:15:00,125.51,125.68,125.44,125.68,10746.0,121.991,122.1563,121.923,122.1563,10746.0
2023-02-02 15:20:00,125.65,125.76,125.65,125.68,7469.0,122.1271,122.234,122.1271,122.1563,7469.0
2023-02-02 15:25:00,125.71,125.82,125.63,125.75,3245.0,122.1854,122.2923,122.1077,122.2243,3245.0
2023-02-02 15:30:00,125.81,125.91,125.81,125.89,3499.0,122.2826,122.3798,122.2826,122.3604,3499.0
2023-02-02 15:35:00,125.93,125.99,125.75,125.76,10334.0,122.3993,122.4576,122.2243,122.234,10334.0
2023-02-02 15:40:00,125.77,125.79,125.56,125.71,14369.0,122.2437,122.2632,122.0396,122.1854,14369.0
2023-02-02 15:45:00,125.65,125.79,125.6,125.68,9541.0,122.1271,122.2632,122.0785,122.1563,9541.0
2023-02-02 15:50:00,125.69,125.96,125.68,125.95,43380.0,122.166,122.4284,122.1563,122.4187,43380.0
2023-02-02 15:55:00,125.95,126.2,125.9,126.17,23300.0,122.4187,122.6617,122.3701,122.6325,23300.0
2023-02-03 09:30:00,124.65,124.75,124.44,124.65,9991.0,121.1551,121.2523,120.951,121.1551,9991.0
2023-02-03 09:35:00,124.61,124.91,124.59,124.9,1880.0,121.1163,121.4079,121.0968,121.3981,1880.0
2023-02-03 09:40:00,124.91,125.09,124.84,125.0,13821.0,121.4079,121.5828,121.3398,121.4953,13821.0
2023-02-03 09:45:00,125.01,125.34,124.98,125.23,15266.0,121.5051,121.8258,121.4759,121.7189,15266.0
2023-02-03 09:50:00,125.15,125.25,124.93,125.23,30154.0,121.6411,121.7383,121.4273,121.7189,30154.0
2023-02-03 09:55:00,125.24,125.34,125.13,125.15,14288.0,121.7286,121.8258,121.6217,121.6411,14288.0
2023-02-03 10:00:00,125.06,125.2,124.78,124.98,12006.0,121.5536,121.6897,121.2815,121.4759,12006.0
2023-02-03 10:05:00,124.96,124.97,124.73,124.95,11196.0,121.4565,121.4662,121.2329,121.4467,11196.0
2023-02-03 10:10:00,124.93,125.29,124.85,125.29,131463.0,121.4273,121.7772,121.3495,121.7772,131463.0
2023-02-03 10:15:00,125.26,125.57,125.23,125.41,10005.0,121.748,122.0493,121.7189,121.8938,10005.0
2023-02-03 10:20:00,125.42,125.75,125.42,125.72,9391.0,121.9036,122.2243,121.9036,122.1951,9391.0
2023-02-03 10:25:00,125.72,125.76,125.52,125.52,14713.0,122.1951,122.234,122.0008,122.0008,14713.0
2023-02-03 10:30:00,125.51,125.73,125.45,125.73,8005.0,121.991,122.2049,121.9327,122.2049,8005.0
2023-02-03 10:35:00,125.77,126.0,125.75,125.94,18599.0,122.2437,122.4673,122.2243,122.409,18599.0
2023-02-03 10:40:00,125.88,126.03,125.82,125.9,4903.0,122.3507,122.4965,122.2923,122.3701,4903.0
2023-02-03 10:45:00,125.96,126.01,125.89,125.9,6321.0,122.4284,122.477,122.3604,122.3701,6321.0
2023-02-03 10:50:00,125.89,125.89,125.68,125.73,25967.0,122.3604,122.3604,122.1563,122.2049,25967.0
2023-02-03 10:55:00,125.7,125.72,125.54,125.7,6949.0,122.1757,122.1951,122.0202,122.1757,6949.0
2023-02-03 11:00:00,125.71,125.88,125.71,125.76,6637.0,122.1854,122.3507,122.1854,122.234,6637.0
2023-02-03 11:05:00,125.75,125.85,125.7,125.77,25456.0,122.2243,122.3215,122.1757,122.2437,25456.0
2023-02-03 11:10:00,125.79,125.97,125.77,125.95,5851.0,122.2632,122.4381,122.2437,122.4187,5851.0
2023-02-03 11:15:00,125.96,126.01,125.83,125.83,3457.0,122.4284,122.477,122.3021,122.3021,3457.0
2023-02-03 11:20:00,125.85,125.94,125.74,125.92,4156.0,122.3215,122.409,122.2146,122.3895,4156.0
2023-02-03 11:25:00,125.86,125.97,125.82,125.97,8498.0,122.3312,122.4381,122.2923,122.4381,8498.0
2023-02-03 11:30:00,125.94,126.08,125.94,126.08,3098.0,122.409,122.5451,122.409,122.5451,3098.0
2023-02-03 11:35:00,126.07,126.1,125.78,125.8,13325.0,122.5353,122.5645,122.2535,122.2729,13325.0
2023-02-03 11:40:00,125.78,126.02,125.74,125.89,3482.0,122.2535,122.4867,122.2146,122.3604,3482.0
2023-02-03 11:45:00,125.91,125.91,125.55,125.55,14077.0,122.3798,122.3798,122.0299,122.0299,14077.0
2023-02-03 11:50:00,125.54,125.7,125.54,125.65,1600.0,122.0202,122.1757,122.0202,122.1271,1600.0
2023-02-03 11:55:00,125.63,125.7,125.41,125.45,4227.0,122.1077,122.1757,121.8938,121.9327,4227.0
2023-02-03 12:00:00,125.41,125.61,125.4,125.58,4914.0,121.8938,122.0882,121.8841,122.0591,4914.0
2023-02-03 12:05:00,125.58,125.67,125.57,125.61,2171.0,122.0591,122.1465,122.0493,122.0882,2171.0
2023-02-03 12:10:00,125.67,125.75,125.65,125.74,2900.0,122.1465,122.2243,122.1271,122.2146,2900.0
2023-02-03 12:15:00,125.78,125.84,125.74,125.82,3946.0,122.2535,122.3118,122.2146,122.2923,3946.0
2023-02-03 12:20:00,125.81,125.92,125.76,125.92,1500.0,122.2826,122.3895,122.234,122.3895,1500.0
2023-02-03 12:25:00,125.92,125.93,125.87,125.87,35003.0,122.3895,122.3993,122.3409,122.3409,35003.0
2023-02-03 12:30:00,125.88,125.94,125.85,125.92,11307.0,122.3507,122.409,122.3215,122.3895,11307.0
2023-02-03 12:35:00,125.91,125.99,125.91,125.91,16357.0,122.3798,122.4576,122.3798,122.3798,16357.0
2023-02-03 12:40:00,125.9,126.01,125.9,125.91,5733.0,122.3701,122.477,122.3701,122.3798,5733.0
2023-02-03 12:45:00,125.9,125.96,125.8,125.81,9139.0,122.3701,122.4284,122.2729,122.2826,9139.0
2023-02-03 12:50:00,125.8,125.87,125.68,125.73,15214.0,122.2729,122.3409,122.1563,122.2049,15214.0
2023-02-03 12:55:00,125.73,125.77,125.25,125.29,11757.0,122.2049,122.2437,121.7383,121.7772,11757.0
2023-02-03 13:00:00,125.28,125.33,125.19,125.19,8396.0,121.7675,121.8161,121.68,121.68,8396.0
2023-02-03 13:05:00,125.24,125.28,124.97,124.97,3915.0,121.7286,121.7675,121.4662,121.4662,3915.0
2023-02-03 13:10:00,124.98,125.03,124.91,125.03,2854.0,121.4759,121.5245,121.4079,121.5245,2854.0
2023-02-03 13:15:00,125.09,125.13,125.0,125.1,14987.0,121.5828,121.6217,121.4953,121.5925,14987.0
2023-02-03 13:20:00,125.05,125.18,125.01,125.07,8228.0,121.5439,121.6703,121.5051,121.5634,8228.0
2023-02-03 13:25:00,125.1,125.1,124.97,124.97,10350.0,121.5925,121.5925,121.4662,121.4662,10350.0
2023-02-03 13:30:00,124.96,124.96,124.8,124.85,3929.0,121.4565,121.4565,121.3009,121.3495,3929.0
2023-02-03 13:35:00,124.83,125.02,124.81,124.99,13673.0,121.3301,121.5148,121.3107,121.4856,13673.0
2023-02-03 13:40:00,124.98,124.99,124.74,124.74,4108.0,121.4759,121.4856,121.2426,121.2426,4108.0
2023-02-03 13:45:00,124.74,124.89,124.63,124.84,11255.0,121.2426,121.3884,121.1357,121.3398,11255.0
2023-02-03 13:50:00,124.86,125.07,124.86,125.07,4280.0,121.3593,121.5634,121.3593,121.5634,4280.0
2023-02-03 13:55:00,125.05,125.11,124.95,124.95,2456.0,121.5439,121.6022,121.4467,121.4467,2456.0
2023-02-03 14:00:00,124.96,124.98,124.84,124.88,3735.0,121.4565,121.4759,121.3398,121.3787,3735.0
2023-02-03 14:05:00,124.87,125.01,124.82,124.84,4202.0,121.369,121.5051,121.3204,121.3398,4202.0
2023-02-03 14:10:00,124.9,124.91,124.75,124.89,2976.0,121.3981,121.4079,121.2523,121.3884,2976.0
2023-02-03 14:15:00,124.91,124.91,124.67,124.73,4226.0,121.4079,121.4079,121.1746,121.2329,4226.0
2023-02-03 14:20:00,124.77,124.84,124.66,124.66,28331.0,121.2718,121.3398,121.1649,121.1649,28331.0
2023-02-03 14:25:00,124.7,124.83,124.65,124.83,2953.0,121.2037,121.3301,121.1551,121.3301,2953.0
2023-02-03 14:30:00,124.81,124.84,124.62,124.8,10193.0,121.3107,121.3398,121.126,121.3009,10193.0
2023-02-03 14:35:00,124.84,125.0,124.84,124.99,4099.0,121.3398,121.4953,121.3398,121.4856,4099.0
2023-02-03 14:40:00,124.99,124.99,124.83,124.88,3442.0,121.4856,121.4856,121.3301,121.3787,3442.0
2023-02-03 14:45:00,124.85,124.88,124.8,124.84,3774.0,121.3495,121.3787,121.3009,121.3398,3774.0
2023-02-03 14:50:00,124.88,124.88,124.73,124.86,10190.0,121.3787,121.3787,121.2329,121.3593,10190.0
2023-02-03 14:55:00,124.86,124.86,124.58,124.67,6792.0,121.3593,121.3593,121.0871,121.1746,6792.0
2023-02-03 15:00:00,124.62,124.62,124.44,124.49,6946.0,121.126,121.126,120.951,120.9996,6946.0
2023-02-03 15:05:00,124.49,124.67,124.43,124.66,6643.0,120.9996,121.1746,120.9413,121.1649,6643.0
2023-02-03 15:10:00,124.62,124.75,124.56,124.72,9085.0,121.126,121.2523,121.0677,121.2232,9085.0
2023-02-03 15:15:00,124.72,124.96,124.65,124.89,7327.0,121.2232,121.4565,121.1551,121.3884,7327.0
2023-02-03 15:20:00,124.9,124.91,124.75,124.8,4675.0,121.3981,121.4079,121.2523,121.3009,4675.0
2023-02-03 15:25:00,124.84,124.91,124.77,124.77,4494.0,121.3398,121.4079,121.2718,121.2718,4494.0
2023-02-03 15:30:00,124.78,124.92,124.71,124.71,5828.0,121.2815,121.4176,121.2135,121.2135,5828.0
2023-02-03 15:35:00,124.71,124.74,124.6,124.63,3269.0,121.2135,121.2426,121.1065,121.1357,3269.0
2023-02-03 15:40:00,124.64,124.81,124.63,124.67,9305.0,121.1454,121.3107,121.1357,121.1746,9305.0
2023-02-03 15:45:00,124.66,124.71,124.54,124.59,21557.0,121.1649,121.2135,121.0482,121.0968,21557.0
2023-02-03 15:50:00,124.6,124.83,124.54,124.82,11298.0,121.1065,121.3301,121.0482,121.3204,11298.0
2023-02-03 15:55:00,124.8,124.86,124.73,124.76,14663.0,121.3009,121.3593,121.2329,121.2621,14663.0
2023-02-06 09:30:00,123.79,124.2,123.69,124.09,14606.0,120.3193,120.7178,120.2221,120.6108,14606.0
2023-02-06 09:35:00,124.12,124.16,123.95,123.98,2328.0,120.64,120.6789,120.4748,120.5039,2328.0
2023-02-06 09:40:00,123.92,123.92,123.71,123.71,1701.0,120.4456,120.4456,120.2415,120.2415,1701.0
2023-02-06 09:45:00,123.75,123.9,123.74,123.86,4999.0,120.2804,120.4262,120.2707,120.3873,4999.0
2023-02-06 09:50:00,123.89,124.01,123.73,123.76,3155.0,120.4165,120.5331,120.2609,120.2901,3155.0
2023-02-06 09:55:00,123.88,123.9,123.74,123.9,3510.0,120.4067,120.4262,120.2707,120.4262,3510.0
2023-02-06 10:00:00,123.84,123.97,123.79,123.95,3810.0,120.3679,120.4942,120.3193,120.4748,3810.0
2023-02-06 10:05:00,123.89,123.99,123.82,123.99,600.0,120.4165,120.5136,120.3484,120.5136,600.0
2023-02-06 10:10:00,123.96,123.96,123.76,123.76,2718.0,120.4845,120.4845,120.2901,120.2901,2718.0
2023-02-06 10:15:00,123.71,123.71,123.51,123.51,1400.0,120.2415,120.2415,120.0471,120.0471,1400.0
2023-02-06 10:20:00,123.5,123.5,123.42,123.45,3704.0,120.0374,120.0374,119.9596,119.9888,3704.0
2023-02-06 10:25:00,123.46,123.5,123.37,123.4,4304.0,119.9985,120.0374,119.911,119.9402,4304.0
2023-02-06 10:30:00,123.4,123.4,123.25,123.37,4894.0,119.9402,119.9402,119.7944,119.911,4894.0
2023-02-06 10:35:00,123.45,123.58,123.45,123.48,1281.0,119.9888,120.1151,119.9888,120.0179,1281.0
2023-02-06 10:40:00,123.52,123.61,123.52,123.55,1489.0,120.0568,120.1443,120.0568,120.086,1489.0
2023-02-06 10:45:00,123.55,123.69,123.53,123.67,2978.0,120.086,120.2221,120.0665,120.2026,2978.0
2023-02-06 10:50:00,123.71,123.96,123.67,123.94,1946.0,120.2415,120.4845,120.2026,120.4651,1946.0
2023-02-06 10:55:00,123.96,123.97,123.92,123.96,1146.0,120.4845,120.4942,120.4456,120.4845,1146.0
2023-02-06 11:00:00,123.92,123.95,123.92,123.95,600.0,120.4456,120.4748,120.4456,120.4748,600.0
2023-02-06 11:05:00,123.91,124.12,123.88,123.88,12387.0,120.4359,120.64,120.4067,120.4067,12387.0
2023-02-06 11:10:00,123.9,123.91,123.82,123.84,822.0,120.4262,120.4359,120.3484,120.3679,822.0
2023-02-06 11:15:00,123.92,124.12,123.9,124.12,2162.0,120.4456,120.64,120.4262,120.64,2162.0
2023-02-06 11:20:00,124.06,124.12,124.05,124.09,5713.0,120.5817,120.64,120.572,120.6108,5713.0
2023-02-06 11:25:00,124.11,124.17,124.1,124.17,1672.0,120.6303,120.6886,120.6206,120.6886,1672.0
2023-02-06 11:30:00,124.17,124.23,124.1,124.1,3367.0,120.6886,120.7469,120.6206,120.6206,3367.0
2023-02-06 11:35:00,124.1,124.11,124.07,124.08,3329.0,120.6206,120.6303,120.5914,120.6011,3329.0
2023-02-06 11:40:00,124.05,124.05,123.93,124.04,1191.0,120.572,120.572,120.4553,120.5622,1191.0
2023-02-06 11:45:00,123.98,123.98,123.89,123.89,200.0,120.5039,120.5039,120.4165,120.4165,200.0
2023-02-06 11:50:00,123.85,123.89,123.81,123.81,2054.0,120.3776,120.4165,120.3387,120.3387,2054.0
2023-02-06 11:55:00,123.82,123.82,123.67,123.76,3667.0,120.3484,120.3484,120.2026,120.2901,3667.0
2023-02-06 12:00:00,123.73,123.73,123.6,123.6,1327.0,120.2609,120.2609,120.1346,120.1346,1327.0
2023-02-06 12:05:00,123.7,123.77,123.69,123.75,3063.0,120.2318,120.2998,120.2221,120.2804,3063.0
2023-02-06 12:10:00,123.74,123.79,123.73,123.73,581.0,120.2707,120.3193,120.2609,120.2609,581.0
2023-02-06 12:15:00,123.69,123.7,123.65,123.7,10346.0,120.2221,120.2318,120.1832,120.2318,10346.0
2023-02-06 12:20:00,123.55,123.69,123.55,123.69,1902.0,120.086,120.2221,120.086,120.2221,1902.0
2023-02-06 12:25:00,123.66,123.71,123.65,123.66,1029.0,120.1929,120.2415,120.1832,120.1929,1029.0
2023-02-06 12:30:00,123.76,123.81,123.74,123.74,1533.0,120.2901,120.3387,120.2707,120.2707,1533.0
2023-02-06 12:35:00,123.82,123.82,123.82,123.82,340.0,120.3484,120.3484,120.3484,120.3484,340.0
2023-02-06 12:40:00,123.78,123.83,123.7,123.7,1532.0,120.3095,120.3581,120.2318,120.2318,1532.0
2023-02-06 12:45:00,123.79,123.85,123.78,123.8,2868.0,120.3193,120.3776,120.3095,120.329,2868.0
2023-02-06 12:50:00,123.76,123.76,123.69,123.73,1100.0,120.2901,120.2901,120.2221,120.2609,1100.0
2023-02-06 12:55:00,123.74,123.76,123.69,123.72,1286.0,120.2707,120.2901,120.2221,120.2512,1286.0
2023-02-06 13:00:00,123.71,123.71,123.63,123.67,655.0,120.2415,120.2415,120.1637,120.2026,655.0
2023-02-06 13:05:00,123.67,123.76,123.6,123.67,1871.0,120.2026,120.2901,120.1346,120.2026,1871.0
2023-02-06 13:10:00,123.7,123.75,123.48,123.74,5858.0,120.2318,120.2804,120.0179,120.2707,5858.0
2023-02-06 13:15:00,123.72,123.78,123.72,123.78,724.0,120.2512,120.3095,120.2512,120.3095,724.0
2023-02-06 13:20:00,123.79,123.8,123.78,123.8,4159.0,120.3193,120.329,120.3095,120.329,4159.0
2023-02-06 13:25:00,123.8,123.8,123.68,123.68,3174.0,120.329,120.329,120.2123,120.2123,3174.0
2023-02-06 13:30:00,123.67,123.71,123.66,123.71,3535.0,120.2026,120.2415,120.1929,120.2415,3535.0
2023-02-06 13:35:00,123.63,123.69,123.62,123.66,1679.0,120.1637,120.2221,120.154,120.1929,1679.0
2023-02-06 13:40:00,123.62,123.63,123.58,123.62,2731.0,120.154,120.1637,120.1151,120.154,2731.0
2023-02-06 13:45:00,123.6,123.61,123.49,123.53,2684.0,120.1346,120.1443,120.0277,120.0665,2684.0
2023-02-06 13:50:00,123.57,123.65,123.57,123.61,1122.0,120.1054,120.1832,120.1054,120.1443,1122.0
2023-02-06 13:55:00,123.58,123.71,123.55,123.68,4346.0,120.1151,120.2415,120.086,120.2123,4346.0
2023-02-06 14:00:00,123.75,123.83,123.74,123.83,1449.0,120.2804,120.3581,120.2707,120.3581,1449.0
2023-02-06 14:05:00,123.83,123.83,123.79,123.82,501.0,120.3581,120.3581,120.3193,120.3484,501.0
2023-02-06 14:10:00,123.84,123.89,123.83,123.89,2254.0,120.3679,120.4165,120.3581,120.4165,2254.0
2023-02-06 14:15:00,123.95,124.03,123.95,123.99,2612.0,120.4748,120.5525,120.4748,120.5136,2612.0
2023-02-06 14:20:00,123.95,124.0,123.88,123.88,5856.0,120.4748,120.5234,120.4067,120.4067,5856.0
2023-02-06 14:25:00,123.87,123.89,123.81,123.81,1530.0,120.397,120.4165,120.3387,120.3387,1530.0
2023-02-06 14:30:00,123.84,123.84,123.76,123.78,13004.0,120.3679,120.3679,120.2901,120.3095,13004.0
2023-02-06 14:35:00,123.77,123.77,123.68,123.69,891.0,120.2998,120.2998,120.2123,120.2221,891.0
2023-02-06 14:40:00,123.68,123.73,123.63,123.73,1686.0,120.2123,120.2609,120.1637,120.2609,1686.0
2023-02-06 14:45:00,123.71,123.76,123.67,123.73,2687.0,120.2415,120.2901,120.2026,120.2609,2687.0
2023-02-06 14:50:00,123.72,123.75,123.62,123.75,12616.0,120.2512,120.2804,120.154,120.2804,12616.0
2023-02-06 14:55:00,123.74,123.76,123.73,123.73,2312.0,120.2707,120.2901,120.2609,120.2609,2312.0
2023-02-06 15:00:00,123.77,123.77,123.69,123.69,4903.0,120.2998,120.2998,120.2221,120.2221,4903.0
2023-02-06 15:05:00,123.68,123.69,123.56,123.64,879.0,120.2123,120.2221,120.0957,120.1735,879.0
2023-02-06 15:10:00,123.67,123.67,123.5,123.54,7793.0,120.2026,120.2026,120.0374,120.0763,7793.0
2023-02-06 15:15:00,123.5,123.58,123.48,123.58,3352.0,120.0374,120.1151,120.0179,120.1151,3352.0
2023-02-06 15:20:00,123.55,123.62,123.48,123.52,3658.0,120.086,120.154,120.0179,120.0568,3658.0
2023-02-06 15:25:00,123.46,123.49,123.39,123.48,1563.0,119.9985,120.0277,119.9305,120.0179,1563.0
2023-02-06 15:30:00,123.42,123.56,123.3,123.52,30613.0,119.9596,120.0957,119.843,120.0568,30613.0
2023-02-06 15:35:00,123.53,123.68,123.53,123.58,30054.0,120.0665,120.2123,120.0665,120.1151,30054.0
2023-02-06 15:40:00,123.58,123.63,123.53,123.55,24194.0,120.1151,120.1637,120.0665,120.086,24194.0
2023-02-06 15:45:00,123.55,123.59,123.44,123.48,31008.0,120.086,120.1249,119.9791,120.0179,31008.0
2023-02-06 15:50:00,123.5,123.71,123.49,123.66,39696.0,120.0374,120.2415,120.0277,120.1929,39696.0
2023-02-06 15:55:00,123.66,123.7,123.54,123.66,20988.0,120.1929,120.2318,120.0763,120.1929,20988.0
2023-02-07 09:30:00,123.44,123.44,123.17,123.24,12589.0,119.9791,119.9791,119.7166,119.7847,12589.0
2023-02-07 09:35:00,123.26,123.29,123.14,123.27,1500.0,119.8041,119.8333,119.6875,119.8138,1500.0
2023-02-07 09:40:00,123.27,123.38,123.22,123.38,4895.0,119.8138,119.9208,119.7652,119.9208,4895.0
2023-02-07 09:45:00,123.3,123.31,123.19,123.3,4490.0,119.843,119.8527,119.7361,119.843,4490.0
2023-02-07 09:50:00,123.28,123.37,123.28,123.33,805.0,119.8236,119.911,119.8236,119.8722,805.0
2023-02-07 09:55:00,123.33,123.35,123.29,123.31,4599.0,119.8722,119.8916,119.8333,119.8527,4599.0
2023-02-07 10:00:00,123.22,123.34,123.2,123.3,11362.0,119.7652,119.8819,119.7458,119.843,11362.0
2023-02-07 10:05:00,123.28,123.4,123.26,123.26,2269.0,119.8236,119.9402,119.8041,119.8041,2269.0
2023-02-07 10:10:00,123.23,123.25,123.16,123.22,1286.0,119.775,119.7944,119.7069,119.7652,1286.0
2023-02-07 10:15:00,123.21,123.33,123.16,123.33,5916.0,119.7555,119.8722,119.7069,119.8722,5916.0
2023-02-07 10:20:00,123.32,123.35,123.24,123.26,7320.0,119.8624,119.8916,119.7847,119.8041,7320.0
2023-02-07 10:25:00,123.28,123.3,123.15,123.2,2456.0,119.8236,119.843,119.6972,119.7458,2456.0
2023-02-07 10:30:00,123.21,123.3,123.21,123.21,3516.0,119.7555,119.843,119.7555,119.7555,3516.0
2023-02-07 10:35:00,123.28,123.33,123.23,123.3,4631.0,119.8236,119.8722,119.775,119.843,4631.0
2023-02-07 10:40:00,123.26,123.31,123.24,123.29,7981.0,119.8041,119.8527,119.7847,119.8333,7981.0
2023-02-07 10:45:00,123.32,123.32,123.27,123.32,2780.0,119.8624,119.8624,119.8138,119.8624,2780.0
2023-02-07 10:50:00,123.36,123.4,123.31,123.31,3434.0,119.9013,119.9402,119.8527,119.8527,3434.0
2023-02-07 10:55:00,123.29,123.3,123.21,123.21,6967.0,119.8333,119.843,119.7555,119.7555,6967.0
2023-02-07 11:00:00,123.22,123.3,123.22,123.26,3955.0,119.7652,119.843,119.7652,119.8041,3955.0
2023-02-07 11:05:00,123.32,123.58,123.32,123.57,3875.0,119.8624,120.1151,119.8624,120.1054,3875.0
2023-02-07 11:10:00,123.56,123.58,123.51,123.55,1670.0,120.0957,120.1151,120.0471,120.086,1670.0
2023-02-07 11:15:00,123.57,123.57,123.5,123.5,3700.0,120.1054,120.1054,120.0374,120.0374,3700.0
2023-02-07 11:20:00,123.49,123.52,123.47,123.5,4667.0,120.0277,120.0568,120.0082,120.0374,4667.0
2023-02-07 11:25:00,123.5,123.57,123.49,123.57,5412.0,120.0374,120.1054,120.0277,120.1054,5412.0
2023-02-07 11:30:00,123.61,123.76,123.58,123.76,2166.0,120.1443,120.2901,120.1151,120.2901,2166.0
2023-02-07 11:35:00,123.74,123.79,123.73,123.76,1573.0,120.2707,120.3193,120.2609,120.2901,1573.0
2023-02-07 11:40:00,123.74,123.78,123.72,123.75,1783.0,120.2707,120.3095,120.2512,120.2804,1783.0
2023-02-07 11:45:00,123.73,123.81,123.72,123.79,3069.0,120.2609,120.3387,120.2512,120.3193,3069.0
2023-02-07 11:50:00,123.79,123.84,123.78,123.79,2218.0,120.3193,120.3679,120.3095,120.3193,2218.0
2023-02-07 11:55:00,123.75,123.75,123.69,123.69,1348.0,120.2804,120.2804,120.2221,120.2221,1348.0
2023-02-07 12:00:00,123.68,123.76,123.67,123.76,2433.0,120.2123,120.2901,120.2026,120.2901,2433.0
2023-02-07 12:05:00,123.81,123.81,123.74,123.77,9934.0,120.3387,120.3387,120.2707,120.2998,9934.0
2023-02-07 12:10:00,123.75,123.79,123.73,123.76,1416.0,120.2804,120.3193,120.2609,120.2901,1416.0
2023-02-07 12:15:00,123.77,123.8,123.73,123.77,20639.0,120.2998,120.329,120.2609,120.2998,20639.0
2023-02-07 12:20:00,123.76,123.76,123.58,123.58,2080.0,120.2901,120.2901,120.1151,120.1151,2080.0
2023-02-07 12:25:00,123.63,123.63,123.55,123.57,3969.0,120.1637,120.1637,120.086,120.1054,3969.0
2023-02-07 12:30:00,123.57,123.63,123.57,123.58,1714.0,120.1054,120.1637,120.1054,120.1151,1714.0
2023-02-07 12:35:00,123.59,123.65,123.58,123.63,2115.0,120.1249,120.1832,120.1151,120.1637,2115.0
2023-02-07 12:40:00,123.7,124.15,123.66,124.03,11812.0,120.2318,120.6692,120.1929,120.5525,11812.0
2023-02-07 12:45:00,124.16,124.6,124.11,124.6,7644.0,120.6789,121.1065,120.6303,121.1065,7644.0
2023-02-07 12:50:00,124.59,124.95,124.54,124.94,4034.0,121.0968,121.4467,121.0482,121.437,4034.0
2023-02-07 12:55:00,124.94,125.22,124.88,125.02,3390.0,121.437,121.7092,121.3787,121.5148,3390.0
2023-02-07 13:00:00,125.13,125.18,124.84,124.84,5035.0,121.6217,121.6703,121.3398,121.3398,5035.0
2023-02-07 13:05:00,124.79,124.95,124.7,124.81,1672.0,121.2912,121.4467,121.2037,121.3107,1672.0
2023-02-07 13:10:00,124.79,124.8,124.47,124.47,3581.0,121.2912,121.3009,120.9802,120.9802,3581.0
2023-02-07 13:15:00,124.52,124.52,124.12,124.39,8936.0,121.0288,121.0288,120.64,120.9024,8936.0
2023-02-07 13:20:00,124.26,124.35,124.0,124.0,3970.0,120.7761,120.8636,120.5234,120.5234,3970.0
2023-02-07 13:25:00,124.18,124.23,123.64,123.65,2929.0,120.6983,120.7469,120.1735,120.1832,2929.0
2023-02-07 13:30:00,123.53,123.53,122.96,122.96,10380.0,120.0665,120.0665,119.5125,119.5125,10380.0
2023-02-07 13:35:00,123.06,123.31,123.01,123.23,5756.0,119.6097,119.8527,119.5611,119.775,5756.0
2023-02-07 13:40:00,123.3,123.55,123.16,123.17,11206.0,119.843,120.086,119.7069,119.7166,11206.0
2023-02-07 13:45:00,123.2,123.27,122.94,123.03,14884.0,119.7458,119.8138,119.4931,119.5806,14884.0
2023-02-07 13:50:00,122.98,123.31,122.98,123.28,2905.0,119.532,119.8527,119.532,119.8236,2905.0
2023-02-07 13:55:00,123.31,123.38,123.25,123.33,5653.0,119.8527,119.9208,119.7944,119.8722,5653.0
2023-02-07 14:00:00,123.4,123.71,123.37,123.67,2421.0,119.9402,120.2415,119.911,120.2026,2421.0
2023-02-07 14:05:00,123.7,124.15,123.67,124.05,11662.0,120.2318,120.6692,120.2026,120.572,11662.0
2023-02-07 14:10:00,124.17,124.24,124.1,124.2,3120.0,120.6886,120.7566,120.6206,120.7178,3120.0
2023-02-07 14:15:00,124.29,124.41,124.25,124.34,2114.0,120.8052,120.9219,120.7664,120.8538,2114.0
2023-02-07 14:20:00,124.34,124.4,124.2,124.36,2250.0,120.8538,120.9122,120.7178,120.8733,2250.0
2023-02-07 14:25:00,124.42,124.44,124.26,124.31,3392.0,120.9316,120.951,120.7761,120.8247,3392.0
2023-02-07 14:30:00,124.32,124.67,124.29,124.59,8835.0,120.8344,121.1746,120.8052,121.0968,8835.0
2023-02-07 14:35:00,124.63,124.64,124.56,124.62,2931.0,121.1357,121.1454,121.0677,121.126,2931.0
2023-02-07 14:40:00,124.54,124.74,124.54,124.68,2437.0,121.0482,121.2426,121.0482,121.1843,2437.0
2023-02-07 14:45:00,124.63,124.7,124.58,124.63,7323.0,121.1357,121.2037,121.0871,121.1357,7323.0
2023-02-07 14:50:00,124.6,124.76,124.56,124.74,1105.0,121.1065,121.2621,121.0677,121.2426,1105.0
2023-02-07 14:55:00,124.72,124.78,124.69,124.76,3619.0,121.2232,121.2815,121.194,121.2621,3619.0
2023-02-07 15:00:00,124.8,124.98,124.65,124.65,13162.0,121.3009,121.4759,121.1551,121.1551,13162.0
2023-02-07 15:05:00,124.7,124.71,124.46,124.46,1632.0,121.2037,121.2135,120.9705,120.9705,1632.0
2023-02-07 15:10:00,124.59,124.63,124.58,124.62,1888.0,121.0968,121.1357,121.0871,121.126,1888.0
2023-02-07 15:15:00,124.69,124.8,124.67,124.78,7038.0,121.194,121.3009,121.1746,121.2815,7038.0
2023-02-07 15:20:00,124.78,124.91,124.77,124.86,10911.0,121.2815,121.4079,121.2718,121.3593,10911.0
2023-02-07 15:25:00,124.82,125.05,124.82,125.04,2506.0,121.3204,121.5439,121.3204,121.5342,2506.0
2023-02-07 15:30:00,125.03,125.05,124.98,125.02,5399.0,121.5245,121.5439,121.4759,121.5148,5399.0
2023-02-07 15:35:00,124.99,125.12,124.87,125.09,72993.0,121.4856,121.612,121.369,121.5828,72993.0
2023-02-07 15:40:00,125.11,125.14,125.04,125.09,24485.0,121.6022,121.6314,121.5342,121.5828,24485.0
2023-02-07 15:45:00,125.11,125.29,125.08,125.24,10981.0,121.6022,121.7772,121.5731,121.7286,10981.0
2023-02-07 15:50:00,125.25,125.56,125.25,125.54,9066.0,121.7383,122.0396,121.7383,122.0202,9066.0
2023-02-07 15:55:00,125.54,125.54,125.14,125.18,10548.0,122.0202,122.0202,121.6314,121.6703,10548.0
2023-02-08 09:30:00,124.47,124.7,124.34,124.44,25092.0,120.9802,121.2037,120.8538,120.951,25092.0
2023-02-08 09:35:00,124.46,124.62,124.46,124.61,6847.0,120.9705,121.126,120.9705,121.1163,6847.0
2023-02-08 09:40:00,124.65,124.74,124.59,124.74,7665.0,121.1551,121.2426,121.0968,121.2426,7665.0
2023-02-08 09:45:00,124.71,124.71,124.58,124.6,1700.0,121.2135,121.2135,121.0871,121.1065,1700.0
2023-02-08 09:50:00,124.43,124.45,124.34,124.37,3910.0,120.9413,120.9608,120.8538,120.883,3910.0
2023-02-08 09:55:00,124.46,124.7,124.39,124.68,8212.0,120.9705,121.2037,120.9024,121.1843,8212.0
2023-02-08 10:00:00,124.58,124.6,124.43,124.58,2012.0,121.0871,121.1065,120.9413,121.0871,2012.0
2023-02-08 10:05:00,124.6,124.6,124.35,124.42,10250.0,121.1065,121.1065,120.8636,120.9316,10250.0
2023-02-08 10:10:00,124.43,124.53,124.43,124.47,7371.0,120.9413,121.0385,120.9413,120.9802,7371.0
2023-02-08 10:15:00,124.53,124.73,124.52,124.71,4395.0,121.0385,121.2329,121.0288,121.2135,4395.0
2023-02-08 10:20:00,124.69,124.69,124.4,124.41,3440.0,121.194,121.194,120.9122,120.9219,3440.0
2023-02-08 10:25:00,124.36,124.4,124.32,124.36,5170.0,120.8733,120.9122,120.8344,120.8733,5170.0
2023-02-08 10:30:00,124.3,124.3,123.93,123.95,4811.0,120.815,120.815,120.4553,120.4748,4811.0
2023-02-08 10:35:00,124.0,124.19,123.96,124.17,3627.0,120.5234,120.708,120.4845,120.6886,3627.0
2023-02-08 10:40:00,124.14,124.16,124.06,124.09,2627.0,120.6594,120.6789,120.5817,120.6108,2627.0
2023-02-08 10:45:00,124.09,124.15,124.06,124.12,4917.0,120.6108,120.6692,120.5817,120.64,4917.0
2023-02-08 10:50:00,124.09,124.09,123.9,124.04,1387.0,120.6108,120.6108,120.4262,120.5622,1387.0
2023-02-08 10:55:00,123.99,124.06,123.99,124.06,1425.0,120.5136,120.5817,120.5136,120.5817,1425.0
2023-02-08 11:00:00,123.96,123.97,123.8,123.94,1117.0,120.4845,120.4942,120.329,120.4651,1117.0
2023-02-08 11:05:00,123.91,123.91,123.8,123.87,1116.0,120.4359,120.4359,120.329,120.397,1116.0
2023-02-08 11:10:00,123.91,123.91,123.75,123.84,5217.0,120.4359,120.4359,120.2804,120.3679,5217.0
2023-02-08 11:15:00,123.84,123.95,123.78,123.95,6290.0,120.3679,120.4748,120.3095,120.4748,6290.0
2023-02-08 11:20:00,123.97,123.97,123.59,123.61,1873.0,120.4942,120.4942,120.1249,120.1443,1873.0
2023-02-08 11:25:00,123.58,123.58,123.41,123.51,4908.0,120.1151,120.1151,119.9499,120.0471,4908.0
2023-02-08 11:30:00,123.48,123.51,123.38,123.4,1152.0,120.0179,120.0471,119.9208,119.9402,1152.0
2023-02-08 11:35:00,123.45,123.54,123.45,123.5,5697.0,119.9888,120.0763,119.9888,120.0374,5697.0
2023-02-08 11:40:00,123.37,123.39,123.37,123.39,1613.0,119.911,119.9305,119.911,119.9305,1613.0
2023-02-08 11:45:00,123.46,123.5,123.4,123.43,1226.0,119.9985,120.0374,119.9402,119.9693,1226.0
2023-02-08 11:50:00,123.4,123.51,123.39,123.5,11238.0,119.9402,120.0471,119.9305,120.0374,11238.0
2023-02-08 11:55:00,123.47,123.74,123.47,123.74,2943.0,120.0082,120.2707,120.0082,120.2707,2943.0
2023-02-08 12:00:00,123.63,123.66,123.47,123.49,3491.0,120.1637,120.1929,120.0082,120.0277,3491.0
2023-02-08 12:05:00,123.48,123.56,123.48,123.56,4307.0,120.0179,120.0957,120.0179,120.0957,4307.0
2023-02-08 12:10:00,123.61,123.66,123.51,123.51,1177.0,120.1443,120.1929,120.0471,120.0471,1177.0
2023-02-08 12:15:00,123.49,123.63,123.47,123.63,2404.0,120.0277,120.1637,120.0082,120.1637,2404.0
2023-02-08 12:20:00,123.72,123.81,123.71,123.76,1250.0,120.2512,120.3387,120.2415,120.2901,1250.0
2023-02-08 12:25:00,123.73,123.78,123.7,123.77,5033.0,120.2609,120.3095,120.2318,120.2998,5033.0
2023-02-08 12:30:00,123.86,123.88,123.71,123.71,7417.0,120.3873,120.4067,120.2415,120.2415,7417.0
2023-02-08 12:35:00,123.63,123.74,123.57,123.59,40572.0,120.1637,120.2707,120.1054,120.1249,40572.0
2023-02-08 12:40:00,123.55,123.56,123.52,123.54,7579.0,120.086,120.0957,120.0568,120.0763,7579.0
2023-02-08 12:45:00,123.64,123.69,123.63,123.68,5918.0,120.1735,120.2221,120.1637,120.2123,5918.0
2023-02-08 12:50:00,123.75,123.86,123.75,123.77,16863.0,120.2804,120.3873,120.2804,120.2998,16863.0
2023-02-08 12:55:00,123.78,123.89,123.77,123.89,10175.0,120.3095,120.4165,120.2998,120.4165,10175.0
2023-02-08 13:00:00,123.87,123.96,123.85,123.94,4021.0,120.397,120.4845,120.3776,120.4651,4021.0
2023-02-08 13:05:00,123.94,124.09,123.83,124.0,5032.0,120.4651,120.6108,120.3581,120.5234,5032.0
2023-02-08 13:10:00,123.97,124.05,123.95,123.97,2843.0,120.4942,120.572,120.4748,120.4942,2843.0
2023-02-08 13:15:00,124.01,124.02,123.88,123.93,5270.0,120.5331,120.5428,120.4067,120.4553,5270.0
2023-02-08 13:20:00,123.97,124.05,123.93,124.04,2515.0,120.4942,120.572,120.4553,120.5622,2515.0
2023-02-08 13:25:00,124.0,124.02,123.81,123.81,1773.0,120.5234,120.5428,120.3387,120.3387,1773.0
2023-02-08 13:30:00,123.75,123.76,123.69,123.73,1822.0,120.2804,120.2901,120.2221,120.2609,1822.0
2023-02-08 13:35:00,123.72,123.79,123.62,123.65,2794.0,120.2512,120.3193,120.154,120.1832,2794.0
2023-02-08 13:40:00,123.65,123.69,123.61,123.61,1606.0,120.1832,120.2221,120.1443,120.1443,1606.0
2023-02-08 13:45:00,123.68,123.71,123.58,123.59,1304.0,120.2123,120.2415,120.1151,120.1249,1304.0
2023-02-08 13:50:00,123.61,123.63,123.57,123.57,2601.0,120.1443,120.1637,120.1054,120.1054,2601.0
2023-02-08 13:55:00,123.58,123.65,123.57,123.63,1737.0,120.1151,120.1832,120.1054,120.1637,1737.0
2023-02-08 14:00:00,123.64,123.67,123.55,123.63,2130.0,120.1735,120.2026,120.086,120.1637,2130.0
2023-02-08 14:05:00,123.64,123.64,123.54,123.6,12889.0,120.1735,120.1735,120.0763,120.1346,12889.0
2023-02-08 14:10:00,123.58,123.77,123.58,123.77,5336.0,120.1151,120.2998,120.1151,120.2998,5336.0
2023-02-08 14:15:00,123.84,123.85,123.78,123.82,3068.0,120.3679,120.3776,120.3095,120.3484,3068.0
2023-02-08 14:20:00,123.76,123.77,123.71,123.71,1946.0,120.2901,120.2998,120.2415,120.2415,1946.0
2023-02-08 14:25:00,123.69,123.69,123.59,123.59,5003.0,120.2221,120.2221,120.1249,120.1249,5003.0
2023-02-08 14:30:00,123.65,123.67,123.59,123.59,4639.0,120.1832,120.2026,120.1249,120.1249,4639.0
2023-02-08 14:35:00,123.65,123.69,123.65,123.69,600.0,120.1832,120.2221,120.1832,120.2221,600.0
2023-02-08 14:40:00,123.69,123.69,123.43,123.5,2363.0,120.2221,120.2221,119.9693,120.0374,2363.0
2023-02-08 14:45:00,123.49,123.49,123.4,123.42,1194.0,120.0277,120.0277,119.9402,119.9596,1194.0
2023-02-08 14:50:00,123.46,123.54,123.46,123.53,3583.0,119.9985,120.0763,119.9985,120.0665,3583.0
2023-02-08 14:55:00,123.5,123.69,123.48,123.64,8546.0,120.0374,120.2221,120.0179,120.1735,8546.0
2023-02-08 15:00:00,123.64,123.67,123.45,123.45,4030.0,120.1735,120.2026,119.9888,119.9888,4030.0
2023-02-08 15:05:00,123.41,123.41,123.28,123.28,2225.0,119.9499,119.9499,119.8236,119.8236,2225.0
2023-02-08 15:10:00,123.36,123.36,123.22,123.24,1820.0,119.9013,119.9013,119.7652,119.7847,1820.0
2023-02-08 15:15:00,123.29,123.33,123.23,123.23,3724.0,119.8333,119.8722,119.775,119.775,3724.0
2023-02-08 15:20:00,123.23,123.41,123.22,123.41,12849.0,119.775,119.9499,119.7652,119.9499,12849.0
2023-02-08 15:25:00,123.42,123.45,123.33,123.36,8143.0,119.9596,119.9888,119.8722,119.9013,8143.0
2023-02-08 15:30:00,123.38,123.51,123.34,123.37,7338.0,119.9208,120.0471,119.8819,119.911,7338.0
2023-02-08 15:35:00,123.37,123.55,123.36,123.54,5357.0,119.911,120.086,119.9013,120.0763,5357.0
2023-02-08 15:40:00,123.58,123.61,123.5,123.54,5066.0,120.1151,120.1443,120.0374,120.0763,5066.0
2023-02-08 15:45:00,123.54,123.54,123.32,123.32,8542.0,120.0763,120.0763,119.8624,119.8624,8542.0
2023-02-08 15:50:00,123.36,123.55,123.31,123.43,7830.0,119.9013,120.086,119.8527,119.9693,7830.0
2023-02-08 15:55:00,123.44,123.49,123.36,123.43,9086.0,119.9791,120.0277,119.9013,119.9693,9086.0
2023-02-09 09:30:00,124.38,124.41,124.23,124.34,9059.0,120.8927,120.9219,120.7469,120.8538,9059.0
2023-02-09 09:35:00,124.3,124.3,124.22,124.27,1137.0,120.815,120.815,120.7372,120.7858,1137.0
2023-02-09 09:40:00,124.3,124.33,124.13,124.16,5569.0,120.815,120.8441,120.6497,120.6789,5569.0
2023-02-09 09:45:00,124.13,124.38,124.13,124.38,1564.0,120.6497,120.8927,120.6497,120.8927,1564.0
2023-02-09 09:50:00,124.44,124.5,124.19,124.21,4017.0,120.951,121.0093,120.708,120.7275,4017.0
2023-02-09 09:55:00,124.21,124.31,124.1,124.19,3237.0,120.7275,120.8247,120.6206,120.708,3237.0
2023-02-09 10:00:00,124.21,124.23,124.07,124.14,2341.0,120.7275,120.7469,120.5914,120.6594,2341.0
2023-02-09 10:05:00,124.13,124.26,124.13,124.17,1736.0,120.6497,120.7761,120.6497,120.6886,1736.0
2023-02-09 10:10:00,124.1,124.18,124.1,124.11,1694.0,120.6206,120.6983,120.6206,120.6303,1694.0
2023-02-09 10:15:00,124.17,124.21,124.08,124.11,1005.0,120.6886,120.7275,120.6011,120.6303,1005.0
2023-02-09 10:20:00,124.11,124.23,123.96,124.0,2433.0,120.6303,120.7469,120.4845,120.5234,2433.0
2023-02-09 10:25:00,123.87,123.87,123.68,123.73,1933.0,120.397,120.397,120.2123,120.2609,1933.0
2023-02-09 10:30:00,123.69,123.75,123.69,123.73,1600.0,120.2221,120.2804,120.2221,120.2609,1600.0
2023-02-09 10:35:00,123.87,123.93,123.85,123.88,1608.0,120.397,120.4553,120.3776,120.4067,1608.0
2023-02-09 10:40:00,123.84,123.86,123.78,123.8,2358.0,120.3679,120.3873,120.3095,120.329,2358.0
2023-02-09 10:45:00,123.81,123.93,123.81,123.92,1530.0,120.3387,120.4553,120.3387,120.4456,1530.0
2023-02-09 10:50:00,124.01,124.01,123.87,123.87,3191.0,120.5331,120.5331,120.397,120.397,3191.0
2023-02-09 10:55:00,123.87,123.98,123.86,123.92,1980.0,120.397,120.5039,120.3873,120.4456,1980.0
2023-02-09 11:00:00,123.92,123.93,123.58,123.64,3098.0,120.4456,120.4553,120.1151,120.1735,3098.0
2023-02-09 11:05:00,123.66,123.75,123.53,123.74,2928.0,120.1929,120.2804,120.0665,120.2707,2928.0
2023-02-09 11:10:00,123.7,123.78,123.66,123.76,1767.0,120.2318,120.3095,120.1929,120.2901,1767.0
2023-02-09 11:15:00,123.72,123.73,123.59,123.67,1208.0,120.2512,120.2609,120.1249,120.2026,1208.0
2023-02-09 11:20:00,123.62,123.62,123.41,123.41,3732.0,120.154,120.154,119.9499,119.9499,3732.0
2023-02-09 11:25:00,123.47,123.57,123.43,123.54,5151.0,120.0082,120.1054,119.9693,120.0763,5151.0
2023-02-09 11:30:00,123.5,123.53,123.48,123.52,3232.0,120.0374,120.0665,120.0179,120.0568,3232.0
2023-02-09 11:35:00,123.53,123.55,123.45,123.53,4339.0,120.0665,120.086,119.9888,120.0665,4339.0
2023-02-09 11:40:00,123.56,123.57,123.5,123.55,21059.0,120.0957,120.1054,120.0374,120.086,21059.0
2023-02-09 11:45:00,123.57,123.57,123.37,123.45,10681.0,120.1054,120.1054,119.911,119.9888,10681.0
2023-02-09 11:50:00,123.41,123.44,123.35,123.35,21094.0,119.9499,119.9791,119.8916,119.8916,21094.0
2023-02-09 11:55:00,123.34,123.48,123.34,123.46,10874.0,119.8819,120.0179,119.8819,119.9985,10874.0
2023-02-09 12:00:00,123.49,123.57,123.46,123.48,7374.0,120.0277,120.1054,119.9985,120.0179,7374.0
2023-02-09 12:05:00,123.47,123.56,123.47,123.56,8557.0,120.0082,120.0957,120.0082,120.0957,8557.0
2023-02-09 12:10:00,123.58,123.63,123.58,123.58,618.0,120.1151,120.1637,120.1151,120.1151,618.0
2023-02-09 12:15:00,123.51,123.54,123.45,123.54,2864.0,120.0471,120.0763,119.9888,120.0763,2864.0
2023-02-09 12:20:00,123.62,123.62,123.54,123.54,1651.0,120.154,120.154,120.0763,120.0763,1651.0
2023-02-09 12:25:00,123.56,123.6,123.38,123.38,7693.0,120.0957,120.1346,119.9208,119.9208,7693.0
2023-02-09 12:30:00,123.38,123.38,123.07,123.08,3886.0,119.9208,119.9208,119.6194,119.6292,3886.0
2023-02-09 12:35:00,123.09,123.09,122.9,122.91,3391.0,119.6389,119.6389,119.4542,119.4639,3391.0
2023-02-09 12:40:00,122.88,123.01,122.88,122.93,1119.0,119.4348,119.5611,119.4348,119.4834,1119.0
2023-02-09 12:45:00,122.86,122.87,122.73,122.73,1471.0,119.4153,119.4251,119.289,119.289,1471.0
2023-02-09 12:50:00,122.75,122.85,122.72,122.85,4127.0,119.3084,119.4056,119.2793,119.4056,4127.0
2023-02-09 12:55:00,122.87,122.97,122.86,122.97,2732.0,119.4251,119.5222,119.4153,119.5222,2732.0
2023-02-09 13:00:00,122.93,122.96,122.79,122.79,9682.0,119.4834,119.5125,119.3473,119.3473,9682.0
2023-02-09 13:05:00,122.85,122.93,122.85,122.88,1752.0,119.4056,119.4834,119.4056,119.4348,1752.0
2023-02-09 13:10:00,122.91,122.93,122.82,122.83,1559.0,119.4639,119.4834,119.3765,119.3862,1559.0
2023-02-09 13:15:00,122.84,122.91,122.78,122.9,19362.0,119.3959,119.4639,119.3376,119.4542,19362.0
2023-02-09 13:20:00,122.87,122.95,122.87,122.89,713.0,119.4251,119.5028,119.4251,119.4445,713.0
2023-02-09 13:25:00,122.86,122.99,122.86,122.88,1040.0,119.4153,119.5417,119.4153,119.4348,1040.0
2023-02-09 13:30:00,122.88,123.05,122.88,123.05,1060.0,119.4348,119.6,119.4348,119.6,1060.0
2023-02-09 13:35:00,123.05,123.05,122.86,122.86,1000.0,119.6,119.6,119.4153,119.4153,1000.0
2023-02-09 13:40:00,122.8,122.81,122.72,122.78,4997.0,119.357,119.3667,119.2793,119.3376,4997.0
2023-02-09 13:45:00,122.74,122.85,122.71,122.85,2358.0,119.2987,119.4056,119.2695,119.4056,2358.0
2023-02-09 13:50:00,122.85,122.86,122.78,122.78,2970.0,119.4056,119.4153,119.3376,119.3376,2970.0
2023-02-09 13:55:00,122.82,122.82,122.69,122.77,1519.0,119.3765,119.3765,119.2501,119.3279,1519.0
2023-02-09 14:00:00,122.84,122.85,122.74,122.74,6133.0,119.3959,119.4056,119.2987,119.2987,6133.0
2023-02-09 14:05:00,122.74,122.81,122.74,122.81,1487.0,119.2987,119.3667,119.2987,119.3667,1487.0
2023-02-09 14:10:00,122.82,122.82,122.64,122.67,2769.0,119.3765,119.3765,119.2015,119.2307,2769.0
2023-02-09 14:15:00,122.7,122.7,122.52,122.56,6812.0,119.2598,119.2598,119.0849,119.1237,6812.0
2023-02-09 14:20:00,122.6,122.64,122.48,122.48,4031.0,119.1626,119.2015,119.046,119.046,4031.0
2023-02-09 14:25:00,122.55,122.55,122.48,122.49,500.0,119.114,119.114,119.046,119.0557,500.0
2023-02-09 14:30:00,122.51,122.62,122.47,122.47,6055.0,119.0751,119.1821,119.0363,119.0363,6055.0
2023-02-09 14:35:00,122.45,122.51,122.45,122.47,2670.0,119.0168,119.0751,119.0168,119.0363,2670.0
2023-02-09 14:40:00,122.47,122.64,122.46,122.59,4527.0,119.0363,119.2015,119.0265,119.1529,4527.0
2023-02-09 14:45:00,122.63,122.63,122.51,122.6,3618.0,119.1918,119.1918,119.0751,119.1626,3618.0
2023-02-09 14:50:00,122.63,122.63,122.53,122.55,955.0,119.1918,119.1918,119.0946,119.114,955.0
2023-02-09 14:55:00,122.5,122.56,122.49,122.56,4072.0,119.0654,119.1237,119.0557,119.1237,4072.0
2023-02-09 15:00:00,122.43,122.46,122.26,122.26,58797.0,118.9974,119.0265,118.8322,118.8322,58797.0
2023-02-09 15:05:00,122.24,122.43,122.23,122.43,19868.0,118.8127,118.9974,118.803,118.9974,19868.0
2023-02-09 15:10:00,122.41,122.41,122.29,122.31,3110.0,118.9779,118.9779,118.8613,118.8808,3110.0
2023-02-09 15:15:00,122.29,122.3,122.19,122.27,16130.0,118.8613,118.871,118.7641,118.8419,16130.0
2023-02-09 15:20:00,122.24,122.34,122.14,122.14,6679.0,118.8127,118.9099,118.7155,118.7155,6679.0
2023-02-09 15:25:00,122.16,122.17,122.04,122.1,7053.0,118.735,118.7447,118.6183,118.6766,7053.0
2023-02-09 15:30:00,122.04,122.04,121.84,121.85,15708.0,118.6183,118.6183,118.4239,118.4336,15708.0
2023-02-09 15:35:00,121.86,122.04,121.8,122.03,18296.0,118.4434,118.6183,118.3851,118.6086,18296.0
2023-02-09 15:40:00,122.0,122.14,121.97,122.14,3179.0,118.5794,118.7155,118.5503,118.7155,3179.0
2023-02-09 15:45:00,122.14,122.26,122.05,122.13,10625.0,118.7155,118.8322,118.628,118.7058,10625.0
2023-02-09 15:50:00,122.13,122.49,122.13,122.38,12330.0,118.7058,119.0557,118.7058,118.9488,12330.0
2023-02-09 15:55:00,122.29,122.29,122.11,122.13,7675.0,118.8613,118.8613,118.6864,118.7058,7675.0
2023-02-10 09:30:00,121.72,121.94,121.72,121.9,13601.0,118.3073,118.5211,118.3073,118.4822,13601.0
2023-02-10 09:35:00,121.95,122.02,121.78,121.78,7250.0,118.5308,118.5989,118.3656,118.3656,7250.0
2023-02-10 09:40:00,121.76,121.76,121.63,121.67,1076.0,118.3462,118.3462,118.2198,118.2587,1076.0
2023-02-10 09:45:00,121.63,121.85,121.63,121.84,2709.0,118.2198,118.4336,118.2198,118.4239,2709.0
2023-02-10 09:50:00,121.91,121.99,121.78,121.86,3660.0,118.492,118.5697,118.3656,118.4434,3660.0
2023-02-10 09:55:00,121.85,121.91,121.85,121.85,827.0,118.4336,118.492,118.4336,118.4336,827.0
2023-02-10 10:00:00,121.84,121.84,121.55,121.59,1977.0,118.4239,118.4239,118.1421,118.1809,1977.0
2023-02-10 10:05:00,121.71,121.86,121.69,121.86,10515.0,118.2976,118.4434,118.2781,118.4434,10515.0
2023-02-10 10:10:00,121.92,122.26,121.92,122.17,6303.0,118.5017,118.8322,118.5017,118.7447,6303.0
2023-02-10 10:15:00,122.18,122.44,122.09,122.3,6399.0,118.7544,119.0071,118.6669,118.871,6399.0
2023-02-10 10:20:00,122.29,122.37,122.2,122.2,2730.0,118.8613,118.9391,118.7738,118.7738,2730.0
2023-02-10 10:25:00,122.25,122.25,122.16,122.21,1298.0,118.8224,118.8224,118.735,118.7836,1298.0
2023-02-10 10:30:00,122.24,122.25,122.16,122.17,4653.0,118.8127,118.8224,118.735,118.7447,4653.0
2023-02-10 10:35:00,122.25,122.35,122.21,122.22,659.0,118.8224,118.9196,118.7836,118.7933,659.0
2023-02-10 10:40:00,122.17,122.17,121.97,122.04,5851.0,118.7447,118.7447,118.5503,118.6183,5851.0
2023-02-10 10:45:00,121.98,122.01,121.92,121.92,2346.0,118.56,118.5892,118.5017,118.5017,2346.0
2023-02-10 10:50:00,121.95,121.95,121.76,121.89,11348.0,118.5308,118.5308,118.3462,118.4725,11348.0
2023-02-10 10:55:00,121.9,121.9,121.84,121.87,7252.0,118.4822,118.4822,118.4239,118.4531,7252.0
2023-02-10 11:00:00,121.95,122.03,121.95,122.01,2072.0,118.5308,118.6086,118.5308,118.5892,2072.0
2023-02-10 11:05:00,122.0,122.15,122.0,122.12,4936.0,118.5794,118.7252,118.5794,118.6961,4936.0
2023-02-10 11:10:00,122.1,122.19,122.06,122.07,2145.0,118.6766,118.7641,118.6378,118.6475,2145.0
2023-02-10 11:15:00,122.19,122.19,122.18,122.18,200.0,118.7641,118.7641,118.7544,118.7544,200.0
2023-02-10 11:20:00,122.13,122.2,122.13,122.18,965.0,118.7058,118.7738,118.7058,118.7544,965.0
2023-02-10 11:25:00,122.13,122.13,122.04,122.06,466.0,118.7058,118.7058,118.6183,118.6378,466.0
2023-02-10 11:30:00,121.97,121.97,121.88,121.93,1919.0,118.5503,118.5503,118.4628,118.5114,1919.0
2023-02-10 11:35:00,121.99,122.06,121.96,121.98,23202.0,118.5697,118.6378,118.5406,118.56,23202.0
2023-02-10 11:40:00,121.95,122.02,121.94,121.98,1128.0,118.5308,118.5989,118.5211,118.56,1128.0
2023-02-10 11:45:00,122.01,122.01,121.85,121.91,2882.0,118.5892,118.5892,118.4336,118.492,2882.0
2023-02-10 11:50:00,121.91,121.96,121.88,121.94,5777.0,118.492,118.5406,118.4628,118.5211,5777.0
2023-02-10 11:55:00,121.95,121.99,121.81,121.85,7522.0,118.5308,118.5697,118.3948,118.4336,7522.0
2023-02-10 12:00:00,121.8,121.82,121.68,121.69,4053.0,118.3851,118.4045,118.2684,118.2781,4053.0
2023-02-10 12:05:00,121.7,121.76,121.66,121.71,22407.0,118.2879,118.3462,118.249,118.2976,22407.0
2023-02-10 12:10:00,121.7,121.73,121.56,121.58,221703.0,118.2879,118.317,118.1518,118.1712,221703.0
2023-02-10 12:15:00,121.57,121.62,121.51,121.6,5562.0,118.1615,118.2101,118.1032,118.1907,5562.0
2023-02-10 12:20:00,121.61,121.75,121.61,121.72,42847.0,118.2004,118.3365,118.2004,118.3073,42847.0
2023-02-10 12:25:00,121.72,121.75,121.62,121.69,63211.0,118.3073,118.3365,118.2101,118.2781,63211.0
2023-02-10 12:30:00,121.68,121.91,121.67,121.79,11081.0,118.2684,118.492,118.2587,118.3753,11081.0
2023-02-10 12:35:00,121.82,121.86,121.77,121.79,3006.0,118.4045,118.4434,118.3559,118.3753,3006.0
2023-02-10 12:40:00,121.79,121.93,121.79,121.82,7322.0,118.3753,118.5114,118.3753,118.4045,7322.0
2023-02-10 12:45:00,121.83,121.94,121.82,121.82,4628.0,118.4142,118.5211,118.4045,118.4045,4628.0
2023-02-10 12:50:00,121.83,121.92,121.81,121.9,3006.0,118.4142,118.5017,118.3948,118.4822,3006.0
2023-02-10 12:55:00,121.92,122.04,121.91,122.04,6711.0,118.5017,118.6183,118.492,118.6183,6711.0
2023-02-10 13:00:00,122.05,122.09,122.0,122.02,6404.0,118.628,118.6669,118.5794,118.5989,6404.0
2023-02-10 13:05:00,122.03,122.12,122.02,122.05,4778.0,118.6086,118.6961,118.5989,118.628,4778.0
2023-02-10 13:10:00,122.03,122.12,122.03,122.11,3737.0,118.6086,118.6961,118.6086,118.6864,3737.0
2023-02-10 13:15:00,122.17,122.33,122.17,122.33,4468.0,118.7447,118.9002,118.7447,118.9002,4468.0
2023-02-10 13:20:00,122.34,122.43,122.34,122.35,3371.0,118.9099,118.9974,118.9099,118.9196,3371.0
2023-02-10 13:25:00,122.35,122.43,122.28,122.28,2439.0,118.9196,118.9974,118.8516,118.8516,2439.0
2023-02-10 13:30:00,122.19,122.21,122.16,122.21,1257.0,118.7641,118.7836,118.735,118.7836,1257.0
2023-02-10 13:35:00,122.22,122.27,122.19,122.22,2352.0,118.7933,118.8419,118.7641,118.7933,2352.0
2023-02-10 13:40:00,122.18,122.18,122.06,122.06,14942.0,118.7544,118.7544,118.6378,118.6378,14942.0
2023-02-10 13:45:00,122.02,122.16,122.02,122.16,2270.0,118.5989,118.735,118.5989,118.735,2270.0
2023-02-10 13:50:00,122.15,122.15,122.06,122.08,2683.0,118.7252,118.7252,118.6378,118.6572,2683.0
2023-02-10 13:55:00,122.02,122.06,121.99,122.02,2474.0,118.5989,118.6378,118.5697,118.5989,2474.0
2023-02-10 14:00:00,122.02,122.03,121.88,121.91,2003.0,118.5989,118.6086,118.4628,118.492,2003.0
2023-02-10 14:05:00,121.93,121.94,121.89,121.92,1528.0,118.5114,118.5211,118.4725,118.5017,1528.0
2023-02-10 14:10:00,121.92,121.99,121.92,121.95,1972.0,118.5017,118.5697,118.5017,118.5308,1972.0
2023-02-10 14:15:00,122.04,122.05,121.95,122.03,2397.0,118.6183,118.628,118.5308,118.6086,2397.0
2023-02-10 14:20:00,122.02,122.02,121.98,121.98,700.0,118.5989,118.5989,118.56,118.56,700.0
2023-02-10 14:25:00,121.96,121.96,121.87,121.87,7065.0,118.5406,118.5406,118.4531,118.4531,7065.0
2023-02-10 14:30:00,121.88,122.04,121.81,122.04,6771.0,118.4628,118.6183,118.3948,118.6183,6771.0
2023-02-10 14:35:00,122.05,122.09,121.97,121.99,3323.0,118.628,118.6669,118.5503,118.5697,3323.0
2023-02-10 14:40:00,122.04,122.04,121.9,121.96,16525.0,118.6183,118.6183,118.4822,118.5406,16525.0
2023-02-10 14:45:00,121.99,121.99,121.9,121.96,941.0,118.5697,118.5697,118.4822,118.5406,941.0
2023-02-10 14:50:00,122.04,122.17,121.99,122.17,961.0,118.6183,118.7447,118.5697,118.7447,961.0
2023-02-10 14:55:00,122.14,122.18,122.13,122.18,1728.0,118.7155,118.7544,118.7058,118.7544,1728.0
2023-02-10 15:00:00,122.26,122.28,122.13,122.16,7526.0,118.8322,118.8516,118.7058,118.735,7526.0
2023-02-10 15:05:00,122.12,122.23,122.12,122.17,3314.0,118.6961,118.803,118.6961,118.7447,3314.0
2023-02-10 15:10:00,122.17,122.23,122.11,122.12,58930.0,118.7447,118.803,118.6864,118.6961,58930.0
2023-02-10 15:15:00,122.14,122.14,122.0,122.06,4492.0,118.7155,118.7155,118.5794,118.6378,4492.0
2023-02-10 15:20:00,122.02,122.06,121.98,121.99,2775.0,118.5989,118.6378,118.56,118.5697,2775.0
2023-02-10 15:25:00,122.01,122.06,122.0,122.06,4402.0,118.5892,118.6378,118.5794,118.6378,4402.0
2023-02-10 15:30:00,122.13,122.18,122.12,122.17,3393.0,118.7058,118.7544,118.6961,118.7447,3393.0
2023-02-10 15:35:00,122.17,122.32,122.17,122.32,6502.0,118.7447,118.8905,118.7447,118.8905,6502.0
2023-02-10 15:40:00,122.31,122.32,122.23,122.27,3956.0,118.8808,118.8905,118.803,118.8419,3956.0
2023-02-10 15:45:00,122.28,122.4,122.26,122.39,6823.0,118.8516,118.9682,118.8322,118.9585,6823.0
2023-02-10 15:50:00,122.4,122.48,122.24,122.42,4769.0,118.9682,119.046,118.8127,118.9877,4769.0
2023-02-10 15:55:00,122.44,122.46,122.32,122.34,6480.0,119.0071,119.0265,118.8905,118.9099,6480.0
2023-02-13 09:30:00,122.58,122.84,122.58,122.65,20072.0,119.1432,119.3959,119.1432,119.2112,20072.0
2023-02-13 09:35:00,122.69,122.77,122.6,122.77,11286.0,119.2501,119.3279,119.1626,119.3279,11286.0
2023-02-13 09:40:00,122.91,122.96,122.77,122.93,5324.0,119.4639,119.5125,119.3279,119.4834,5324.0
2023-02-13 09:45:00,122.92,123.07,122.91,122.94,16724.0,119.4736,119.6194,119.4639,119.4931,16724.0
2023-02-13 09:50:00,123.01,123.04,122.84,122.96,4292.0,119.5611,119.5903,119.3959,119.5125,4292.0
2023-02-13 09:55:00,123.03,123.26,123.03,123.23,4315.0,119.5806,119.8041,119.5806,119.775,4315.0
2023-02-13 10:00:00,123.27,123.31,123.19,123.19,9062.0,119.8138,119.8527,119.7361,119.7361,9062.0
2023-02-13 10:05:00,123.2,123.27,123.17,123.18,5393.0,119.7458,119.8138,119.7166,119.7264,5393.0
2023-02-13 10:10:00,123.16,123.22,123.16,123.2,895.0,119.7069,119.7652,119.7069,119.7458,895.0
2023-02-13 10:15:00,123.17,123.22,123.17,123.22,717.0,119.7166,119.7652,119.7166,119.7652,717.0
2023-02-13 10:20:00,123.21,123.23,123.18,123.2,596.0,119.7555,119.775,119.7264,119.7458,596.0
2023-02-13 10:25:00,123.22,123.39,123.22,123.39,1814.0,119.7652,119.9305,119.7652,119.9305,1814.0
2023-02-13 10:30:00,123.39,123.4,123.33,123.34,2772.0,119.9305,119.9402,119.8722,119.8819,2772.0
2023-02-13 10:35:00,123.39,123.39,123.38,123.39,2072.0,119.9305,119.9305,119.9208,119.9305,2072.0
2023-02-13 10:40:00,123.33,123.4,123.3,123.34,5549.0,119.8722,119.9402,119.843,119.8819,5549.0
2023-02-13 10:45:00,123.38,123.51,123.38,123.5,918.0,119.9208,120.0471,119.9208,120.0374,918.0
2023-02-13 10:50:00,123.58,123.62,123.54,123.55,2507.0,120.1151,120.154,120.0763,120.086,2507.0
2023-02-13 10:55:00,123.65,123.66,123.57,123.58,12073.0,120.1832,120.1929,120.1054,120.1151,12073.0
2023-02-13 11:00:00,123.6,123.63,123.57,123.63,4880.0,120.1346,120.1637,120.1054,120.1637,4880.0
2023-02-13 11:05:00,123.63,123.64,123.57,123.61,8313.0,120.1637,120.1735,120.1054,120.1443,8313.0
2023-02-13 11:10:00,123.59,123.66,123.53,123.66,2526.0,120.1249,120.1929,120.0665,120.1929,2526.0
2023-02-13 11:15:00,123.68,123.69,123.59,123.6,6471.0,120.2123,120.2221,120.1249,120.1346,6471.0
2023-02-13 11:20:00,123.62,123.63,123.55,123.55,1244.0,120.154,120.1637,120.086,120.086,1244.0
2023-02-13 11:25:00,123.58,123.6,123.54,123.57,7992.0,120.1151,120.1346,120.0763,120.1054,7992.0
2023-02-13 11:30:00,123.58,123.6,123.45,123.48,2838.0,120.1151,120.1346,119.9888,120.0179,2838.0
2023-02-13 11:35:00,123.48,123.51,123.45,123.51,2366.0,120.0179,120.0471,119.9888,120.0471,2366.0
2023-02-13 11:40:00,123.56,123.77,123.56,123.77,954.0,120.0957,120.2998,120.0957,120.2998,954.0
2023-02-13 11:45:00,123.79,123.84,123.76,123.82,1843.0,120.3193,120.3679,120.2901,120.3484,1843.0
2023-02-13 11:50:00,123.77,123.77,123.66,123.67,1413.0,120.2998,120.2998,120.1929,120.2026,1413.0
2023-02-13 11:55:00,123.67,123.72,123.62,123.72,1522.0,120.2026,120.2512,120.154,120.2512,1522.0
2023-02-13 12:00:00,123.72,123.75,123.71,123.73,1889.0,120.2512,120.2804,120.2415,120.2609,1889.0
2023-02-13 12:05:00,123.73,123.78,123.73,123.78,222.0,120.2609,120.3095,120.2609,120.3095,222.0
2023-02-13 12:10:00,123.77,123.8,123.74,123.77,1905.0,120.2998,120.329,120.2707,120.2998,1905.0
2023-02-13 12:15:00,123.82,123.83,123.79,123.83,2037.0,120.3484,120.3581,120.3193,120.3581,2037.0
2023-02-13 12:20:00,123.8,123.87,123.78,123.85,5879.0,120.329,120.397,120.3095,120.3776,5879.0
2023-02-13 12:25:00,123.83,123.83,123.76,123.78,1087.0,120.3581,120.3581,120.2901,120.3095,1087.0
2023-02-13 12:30:00,123.79,123.81,123.73,123.79,2005.0,120.3193,120.3387,120.2609,120.3193,2005.0
2023-02-13 12:35:00,123.8,123.83,123.76,123.83,2428.0,120.329,120.3581,120.2901,120.3581,2428.0
2023-02-13 12:40:00,123.84,123.85,123.83,123.85,500.0,120.3679,120.3776,120.3581,120.3776,500.0
2023-02-13 12:45:00,123.85,123.93,123.83,123.89,4969.0,120.3776,120.4553,120.3581,120.4165,4969.0
2023-02-13 12:50:00,123.91,123.92,123.87,123.89,2741.0,120.4359,120.4456,120.397,120.4165,2741.0
2023-02-13 12:55:00,123.89,123.89,123.78,123.79,4336.0,120.4165,120.4165,120.3095,120.3193,4336.0
2023-02-13 13:00:00,123.79,123.86,123.76,123.77,2474.0,120.3193,120.3873,120.2901,120.2998,2474.0
2023-02-13 13:05:00,123.77,123.77,123.71,123.71,1276.0,120.2998,120.2998,120.2415,120.2415,1276.0
2023-02-13 13:10:00,123.72,123.74,123.72,123.72,1493.0,120.2512,120.2707,120.2512,120.2512,1493.0
2023-02-13 13:15:00,123.73,123.83,123.73,123.81,24140.0,120.2609,120.3581,120.2609,120.3387,24140.0
2023-02-13 13:20:00,123.81,123.82,123.78,123.79,5648.0,120.3387,120.3484,120.3095,120.3193,5648.0
2023-02-13 13:25:00,123.82,123.94,123.82,123.91,6000.0,120.3484,120.4651,120.3484,120.4359,6000.0
2023-02-13 13:30:00,123.97,124.03,123.95,123.95,3472.0,120.4942,120.5525,120.4748,120.4748,3472.0
2023-02-13 13:35:00,123.96,123.97,123.91,123.93,8511.0,120.4845,120.4942,120.4359,120.4553,8511.0
2023-02-13 13:40:00,123.95,123.97,123.89,123.93,3337.0,120.4748,120.4942,120.4165,120.4553,3337.0
2023-02-13 13:45:00,123.9,124.02,123.9,123.99,3360.0,120.4262,120.5428,120.4262,120.5136,3360.0
2023-02-13 13:50:00,124.01,124.02,123.95,123.97,5066.0,120.5331,120.5428,120.4748,120.4942,5066.0
2023-02-13 13:55:00,123.97,124.06,123.97,124.05,4400.0,120.4942,120.5817,120.4942,120.572,4400.0
2023-02-13 14:00:00,124.09,124.12,124.04,124.05,2647.0,120.6108,120.64,120.5622,120.572,2647.0
2023-02-13 14:05:00,124.02,124.03,123.96,123.96,1755.0,120.5428,120.5525,120.4845,120.4845,1755.0
2023-02-13 14:10:00,123.97,123.97,123.86,123.86,2192.0,120.4942,120.4942,120.3873,120.3873,2192.0
2023-02-13 14:15:00,123.88,123.94,123.87,123.91,11273.0,120.4067,120.4651,120.397,120.4359,11273.0
2023-02-13 14:20:00,123.91,123.94,123.88,123.89,4518.0,120.4359,120.4651,120.4067,120.4165,4518.0
2023-02-13 14:25:00,123.88,123.91,123.77,123.77,4625.0,120.4067,120.4359,120.2998,120.2998,4625.0
2023-02-13 14:30:00,123.79,123.79,123.63,123.66,4606.0,120.3193,120.3193,120.1637,120.1929,4606.0
2023-02-13 14:35:00,123.66,123.79,123.66,123.69,2703.0,120.1929,120.3193,120.1929,120.2221,2703.0
2023-02-13 14:40:00,123.69,123.69,123.57,123.65,13261.0,120.2221,120.2221,120.1054,120.1832,13261.0
2023-02-13 14:45:00,123.66,123.66,123.55,123.58,2020.0,120.1929,120.1929,120.086,120.1151,2020.0
2023-02-13 14:50:00,123.58,123.7,123.58,123.68,2505.0,120.1151,120.2318,120.1151,120.2123,2505.0
2023-02-13 14:55:00,123.68,123.72,123.65,123.72,5367.0,120.2123,120.2512,120.1832,120.2512,5367.0
2023-02-13 15:00:00,123.72,123.72,123.58,123.65,3465.0,120.2512,120.2512,120.1151,120.1832,3465.0
2023-02-13 15:05:00,123.69,123.75,123.64,123.72,5266.0,120.2221,120.2804,120.1735,120.2512,5266.0
2023-02-13 15:10:00,123.7,123.78,123.69,123.73,7858.0,120.2318,120.3095,120.2221,120.2609,7858.0
2023-02-13 15:15:00,123.74,123.74,123.68,123.72,1631.0,120.2707,120.2707,120.2123,120.2512,1631.0
2023-02-13 15:20:00,123.76,123.81,123.76,123.79,4200.0,120.2901,120.3387,120.2901,120.3193,4200.0
2023-02-13 15:25:00,123.82,123.82,123.78,123.79,1174.0,120.3484,120.3484,120.3095,120.3193,1174.0
2023-02-13 15:30:00,123.83,123.92,123.82,123.92,6961.0,120.3581,120.4456,120.3484,120.4456,6961.0
2023-02-13 15:35:00,123.9,124.01,123.9,124.0,4075.0,120.4262,120.5331,120.4262,120.5234,4075.0
2023-02-13 15:40:00,123.98,124.06,123.98,124.01,3366.0,120.5039,120.5817,120.5039,120.5331,3366.0
2023-02-13 15:45:00,124.0,124.02,123.95,124.01,11279.0,120.5234,120.5428,120.4748,120.5331,11279.0
2023-02-13 15:50:00,124.0,124.0,123.84,123.91,4942.0,120.5234,120.5234,120.3679,120.4359,4942.0
2023-02-13 15:55:00,123.93,124.09,123.93,124.09,5764.0,120.4553,120.6108,120.4553,120.6108,5764.0
2023-02-14 09:30:00,123.52,123.55,123.1,123.17,19906.0,120.0568,120.086,119.6486,119.7166,19906.0
2023-02-14 09:35:00,123.28,123.39,123.2,123.39,1024.0,119.8236,119.9305,119.7458,119.9305,1024.0
2023-02-14 09:40:00,123.41,123.65,123.4,123.65,5178.0,119.9499,120.1832,119.9402,120.1832,5178.0
2023-02-14 09:45:00,123.92,124.05,123.92,124.05,5974.0,120.4456,120.572,120.4456,120.572,5974.0
2023-02-14 09:50:00,123.97,124.09,123.87,123.87,1476.0,120.4942,120.6108,120.397,120.397,1476.0
2023-02-14 09:55:00,124.12,124.27,124.12,124.27,2363.0,120.64,120.7858,120.64,120.7858,2363.0
2023-02-14 10:00:00,124.26,124.49,124.25,124.47,2760.0,120.7761,120.9996,120.7664,120.9802,2760.0
2023-02-14 10:05:00,124.42,124.56,124.42,124.53,2976.0,120.9316,121.0677,120.9316,121.0385,2976.0
2023-02-14 10:10:00,124.63,124.73,124.63,124.72,900.0,121.1357,121.2329,121.1357,121.2232,900.0
2023-02-14 10:15:00,124.69,124.74,124.54,124.56,8047.0,121.194,121.2426,121.0482,121.0677,8047.0
2023-02-14 10:20:00,124.61,124.73,124.57,124.64,2999.0,121.1163,121.2329,121.0774,121.1454,2999.0
2023-02-14 10:25:00,124.62,124.66,124.38,124.38,8095.0,121.126,121.1649,120.8927,120.8927,8095.0
2023-02-14 10:30:00,124.41,124.41,124.15,124.15,6051.0,120.9219,120.9219,120.6692,120.6692,6051.0
2023-02-14 10:35:00,124.1,124.1,123.58,123.58,15021.0,120.6206,120.6206,120.1151,120.1151,15021.0
2023-02-14 10:40:00,123.5,123.52,123.38,123.51,2260.0,120.0374,120.0568,119.9208,120.0471,2260.0
2023-02-14 10:45:00,123.27,123.52,123.06,123.52,3300.0,119.8138,120.0568,119.6097,120.0568,3300.0
2023-02-14 10:50:00,123.41,123.42,123.18,123.18,380.0,119.9499,119.9596,119.7264,119.7264,380.0
2023-02-14 10:55:00,123.23,123.45,123.22,123.45,6523.0,119.775,119.9888,119.7652,119.9888,6523.0
2023-02-14 11:00:00,123.39,123.7,123.36,123.68,1448.0,119.9305,120.2318,119.9013,120.2123,1448.0
2023-02-14 11:05:00,123.68,123.71,123.62,123.62,1646.0,120.2123,120.2415,120.154,120.154,1646.0
2023-02-14 11:10:00,123.59,123.65,123.56,123.56,15159.0,120.1249,120.1832,120.0957,120.0957,15159.0
2023-02-14 11:15:00,123.61,123.68,123.56,123.67,1214.0,120.1443,120.2123,120.0957,120.2026,1214.0
2023-02-14 11:20:00,123.74,123.76,123.67,123.76,2988.0,120.2707,120.2901,120.2026,120.2901,2988.0
2023-02-14 11:25:00,123.64,123.64,123.33,123.33,1629.0,120.1735,120.1735,119.8722,119.8722,1629.0
2023-02-14 11:30:00,123.1,123.1,122.88,122.88,5337.0,119.6486,119.6486,119.4348,119.4348,5337.0
2023-02-14 11:35:00,122.98,123.01,122.92,122.93,2218.0,119.532,119.5611,119.4736,119.4834,2218.0
2023-02-14 11:40:00,122.87,122.94,122.82,122.82,2405.0,119.4251,119.4931,119.3765,119.3765,2405.0
2023-02-14 11:45:00,122.87,123.05,122.86,123.05,2154.0,119.4251,119.6,119.4153,119.6,2154.0
2023-02-14 11:50:00,122.98,122.99,122.75,122.94,2992.0,119.532,119.5417,119.3084,119.4931,2992.0
2023-02-14 11:55:00,122.87,123.09,122.86,123.09,6869.0,119.4251,119.6389,119.4153,119.6389,6869.0
2023-02-14 12:00:00,123.06,123.2,123.06,123.16,6840.0,119.6097,119.7458,119.6097,119.7069,6840.0
2023-02-14 12:05:00,123.09,123.21,123.09,123.18,2807.0,119.6389,119.7555,119.6389,119.7264,2807.0
2023-02-14 12:10:00,123.25,123.4,123.25,123.38,4354.0,119.7944,119.9402,119.7944,119.9208,4354.0
2023-02-14 12:15:00,123.36,123.36,123.28,123.34,14535.0,119.9013,119.9013,119.8236,119.8819,14535.0
2023-02-14 12:20:00,123.38,123.44,123.25,123.26,2090.0,119.9208,119.9791,119.7944,119.8041,2090.0
2023-02-14 12:25:00,123.38,123.47,123.35,123.35,1557.0,119.9208,120.0082,119.8916,119.8916,1557.0
2023-02-14 12:30:00,123.33,123.52,123.33,123.48,19700.0,119.8722,120.0568,119.8722,120.0179,19700.0
2023-02-14 12:35:00,123.49,123.51,123.37,123.39,989.0,120.0277,120.0471,119.911,119.9305,989.0
2023-02-14 12:40:00,123.39,123.5,123.36,123.4,3145.0,119.9305,120.0374,119.9013,119.9402,3145.0
2023-02-14 12:45:00,123.41,123.49,123.41,123.48,2504.0,119.9499,120.0277,119.9499,120.0179,2504.0
2023-02-14 12:50:00,123.42,123.42,123.32,123.35,3984.0,119.9596,119.9596,119.8624,119.8916,3984.0
2023-02-14 12:55:00,123.38,123.56,123.38,123.53,1361.0,119.9208,120.0957,119.9208,120.0665,1361.0
2023-02-14 13:00:00,123.54,123.98,123.54,123.94,29582.0,120.0763,120.5039,120.0763,120.4651,29582.0
2023-02-14 13:05:00,123.93,124.09,123.93,123.98,3719.0,120.4553,120.6108,120.4553,120.5039,3719.0
2023-02-14 13:10:00,123.93,123.97,123.85,123.97,54880.0,120.4553,120.4942,120.3776,120.4942,54880.0
2023-02-14 13:15:00,124.02,124.19,123.96,124.1,7153.0,120.5428,120.708,120.4845,120.6206,7153.0
2023-02-14 13:20:00,124.1,124.12,123.95,123.95,4414.0,120.6206,120.64,120.4748,120.4748,4414.0
2023-02-14 13:25:00,124.01,124.05,123.92,124.0,2662.0,120.5331,120.572,120.4456,120.5234,2662.0
2023-02-14 13:30:00,124.02,124.08,124.01,124.08,2400.0,120.5428,120.6011,120.5331,120.6011,2400.0
2023-02-14 13:35:00,124.08,124.12,123.99,124.04,3378.0,120.6011,120.64,120.5136,120.5622,3378.0
2023-02-14 13:40:00,124.0,124.04,123.8,123.8,26233.0,120.5234,120.5622,120.329,120.329,26233.0
2023-02-14 13:45:00,123.84,124.02,123.84,124.0,5714.0,120.3679,120.5428,120.3679,120.5234,5714.0
2023-02-14 13:50:00,124.0,124.04,123.95,124.02,3096.0,120.5234,120.5622,120.4748,120.5428,3096.0
2023-02-14 13:55:00,124.06,124.08,123.91,123.96,3943.0,120.5817,120.6011,120.4359,120.4845,3943.0
2023-02-14 14:00:00,123.98,124.11,123.88,124.01,11324.0,120.5039,120.6303,120.4067,120.5331,11324.0
2023-02-14 14:05:00,123.99,123.99,123.59,123.74,9224.0,120.5136,120.5136,120.1249,120.2707,9224.0
2023-02-14 14:10:00,123.75,123.86,123.75,123.84,2993.0,120.2804,120.3873,120.2804,120.3679,2993.0
2023-02-14 14:15:00,123.85,124.03,123.85,124.03,1445.0,120.3776,120.5525,120.3776,120.5525,1445.0
2023-02-14 14:20:00,123.99,124.02,123.92,124.0,2493.0,120.5136,120.5428,120.4456,120.5234,2493.0
2023-02-14 14:25:00,123.98,123.98,123.88,123.96,5291.0,120.5039,120.5039,120.4067,120.4845,5291.0
2023-02-14 14:30:00,123.99,124.13,123.99,124.13,3659.0,120.5136,120.6497,120.5136,120.6497,3659.0
2023-02-14 14:35:00,124.24,124.25,124.2,124.2,1701.0,120.7566,120.7664,120.7178,120.7178,1701.0
2023-02-14 14:40:00,124.21,124.26,124.21,124.21,6677.0,120.7275,120.7761,120.7275,120.7275,6677.0
2023-02-14 14:45:00,124.18,124.28,124.16,124.24,2822.0,120.6983,120.7955,120.6789,120.7566,2822.0
2023-02-14 14:50:00,124.25,124.27,124.13,124.18,5993.0,120.7664,120.7858,120.6497,120.6983,5993.0
2023-02-14 14:55:00,124.13,124.21,124.12,124.16,807.0,120.6497,120.7275,120.64,120.6789,807.0
2023-02-14 15:00:00,124.2,124.24,124.09,124.11,3699.0,120.7178,120.7566,120.6108,120.6303,3699.0
2023-02-14 15:05:00,124.09,124.1,124.04,124.07,5388.0,120.6108,120.6206,120.5622,120.5914,5388.0
2023-02-14 15:10:00,124.0,124.13,123.92,124.1,3048.0,120.5234,120.6497,120.4456,120.6206,3048.0
2023-02-14 15:15:00,124.09,124.15,124.02,124.14,2475.0,120.6108,120.6692,120.5428,120.6594,2475.0
2023-02-14 15:20:00,124.12,124.18,124.07,124.18,4700.0,120.64,120.6983,120.5914,120.6983,4700.0
2023-02-14 15:25:00,124.2,124.23,124.1,124.1,6229.0,120.7178,120.7469,120.6206,120.6206,6229.0
2023-02-14 15:30:00,124.1,124.18,124.04,124.16,6478.0,120.6206,120.6983,120.5622,120.6789,6478.0
2023-02-14 15:35:00,124.17,124.22,124.1,124.21,7184.0,120.6886,120.7372,120.6206,120.7275,7184.0
2023-02-14 15:40:00,124.16,124.26,124.14,124.26,5597.0,120.6789,120.7761,120.6594,120.7761,5597.0
2023-02-14 15:45:00,124.23,124.24,124.16,124.22,1000.0,120.7469,120.7566,120.6789,120.7372,1000.0
2023-02-14 15:50:00,124.2,124.2,124.07,124.17,10940.0,120.7178,120.7178,120.5914,120.6886,10940.0
2023-02-14 15:55:00,124.2,124.24,123.9,123.9,9905.0,120.7178,120.7566,120.4262,120.4262,9905.0
2023-02-15 09:30:00,123.0,123.18,122.85,123.18,7217.0,119.5514,119.7264,119.4056,119.7264,7217.0
2023-02-15 09:35:00,123.16,123.2,123.14,123.14,650.0,119.7069,119.7458,119.6875,119.6875,650.0
2023-02-15 09:40:00,123.21,123.29,123.21,123.25,550.0,119.7555,119.8333,119.7555,119.7944,550.0
2023-02-15 09:45:00,123.2,123.35,123.16,123.35,1457.0,119.7458,119.8916,119.7069,119.8916,1457.0
2023-02-15 09:50:00,123.34,123.36,122.82,122.82,5447.0,119.8819,119.9013,119.3765,119.3765,5447.0
2023-02-15 09:55:00,123.03,123.04,122.97,123.0,1281.0,119.5806,119.5903,119.5222,119.5514,1281.0
2023-02-15 10:00:00,122.94,123.17,122.94,123.15,2503.0,119.4931,119.7166,119.4931,119.6972,2503.0
2023-02-15 10:05:00,123.14,123.14,122.94,122.94,1453.0,119.6875,119.6875,119.4931,119.4931,1453.0
2023-02-15 10:10:00,122.93,123.02,122.75,123.01,5591.0,119.4834,119.5708,119.3084,119.5611,5591.0
2023-02-15 10:15:00,122.99,123.18,122.99,123.18,1274.0,119.5417,119.7264,119.5417,119.7264,1274.0
2023-02-15 10:20:00,123.25,123.3,123.15,123.16,8355.0,119.7944,119.843,119.6972,119.7069,8355.0
2023-02-15 10:25:00,123.16,123.16,123.12,123.16,806.0,119.7069,119.7069,119.668,119.7069,806.0
2023-02-15 10:30:00,123.11,123.33,123.09,123.32,6914.0,119.6583,119.8722,119.6389,119.8624,6914.0
2023-02-15 10:35:00,123.32,123.33,123.23,123.32,1880.0,119.8624,119.8722,119.775,119.8624,1880.0
2023-02-15 10:40:00,123.27,123.33,123.07,123.07,9055.0,119.8138,119.8722,119.6194,119.6194,9055.0
2023-02-15 10:45:00,123.14,123.16,123.08,123.1,4648.0,119.6875,119.7069,119.6292,119.6486,4648.0
2023-02-15 10:50:00,123.08,123.22,123.07,123.22,2290.0,119.6292,119.7652,119.6194,119.7652,2290.0
2023-02-15 10:55:00,123.15,123.21,123.09,123.09,1236.0,119.6972,119.7555,119.6389,119.6389,1236.0
2023-02-15 11:00:00,123.11,123.29,123.11,123.28,5356.0,119.6583,119.8333,119.6583,119.8236,5356.0
2023-02-15 11:05:00,123.26,123.46,123.26,123.35,14673.0,119.8041,119.9985,119.8041,119.8916,14673.0
2023-02-15 11:10:00,123.4,123.45,123.38,123.4,5917.0,119.9402,119.9888,119.9208,119.9402,5917.0
2023-02-15 11:15:00,123.44,123.44,123.28,123.3,5865.0,119.9791,119.9791,119.8236,119.843,5865.0
2023-02-15 11:20:00,123.32,123.34,123.27,123.3,48646.0,119.8624,119.8819,119.8138,119.843,48646.0
2023-02-15 11:25:00,123.33,123.49,123.3,123.49,6880.0,119.8722,120.0277,119.843,120.0277,6880.0
2023-02-15 11:30:00,123.5,123.51,123.32,123.35,5243.0,120.0374,120.0471,119.8624,119.8916,5243.0
2023-02-15 11:35:00,123.31,123.49,123.3,123.49,1593.0,119.8527,120.0277,119.843,120.0277,1593.0
2023-02-15 11:40:00,123.5,123.64,123.5,123.58,2711.0,120.0374,120.1735,120.0374,120.1151,2711.0
2023-02-15 11:45:00,123.61,123.7,123.56,123.64,4469.0,120.1443,120.2318,120.0957,120.1735,4469.0
2023-02-15 11:50:00,123.65,123.65,123.62,123.62,885.0,120.1832,120.1832,120.154,120.154,885.0
2023-02-15 11:55:00,123.63,123.64,123.51,123.51,2675.0,120.1637,120.1735,120.0471,120.0471,2675.0
2023-02-15 12:00:00,123.52,123.52,123.45,123.48,2684.0,120.0568,120.0568,119.9888,120.0179,2684.0
2023-02-15 12:05:00,123.45,123.45,123.24,123.33,400.0,119.9888,119.9888,119.7847,119.8722,400.0
2023-02-15 12:10:00,123.33,123.34,123.27,123.3,1574.0,119.8722,119.8819,119.8138,119.843,1574.0
2023-02-15 12:15:00,123.27,123.32,123.27,123.32,1447.0,119.8138,119.8624,119.8138,119.8624,1447.0
2023-02-15 12:20:00,123.24,123.27,123.2,123.21,1040.0,119.7847,119.8138,119.7458,119.7555,1040.0
2023-02-15 12:25:00,123.21,123.28,123.17,123.17,18770.0,119.7555,119.8236,119.7166,119.7166,18770.0
2023-02-15 12:30:00,123.16,123.21,123.14,123.21,14929.0,119.7069,119.7555,119.6875,119.7555,14929.0
2023-02-15 12:35:00,123.22,123.28,123.12,123.16,2619.0,119.7652,119.8236,119.668,119.7069,2619.0
2023-02-15 12:40:00,123.18,123.33,123.18,123.31,3356.0,119.7264,119.8722,119.7264,119.8527,3356.0
2023-02-15 12:45:00,123.32,123.33,123.28,123.31,1608.0,119.8624,119.8722,119.8236,119.8527,1608.0
2023-02-15 12:50:00,123.32,123.4,123.32,123.38,1483.0,119.8624,119.9402,119.8624,119.9208,1483.0
2023-02-15 12:55:00,123.35,123.38,123.26,123.26,8358.0,119.8916,119.9208,119.8041,119.8041,8358.0
2023-02-15 13:00:00,123.32,123.41,123.31,123.32,7105.0,119.8624,119.9499,119.8527,119.8624,7105.0
2023-02-15 13:05:00,123.27,123.36,123.23,123.36,6731.0,119.8138,119.9013,119.775,119.9013,6731.0
2023-02-15 13:10:00,123.39,123.46,123.39,123.43,6832.0,119.9305,119.9985,119.9305,119.9693,6832.0
2023-02-15 13:15:00,123.45,123.47,123.4,123.44,8327.0,119.9888,120.0082,119.9402,119.9791,8327.0
2023-02-15 13:20:00,123.48,123.51,123.48,123.51,18538.0,120.0179,120.0471,120.0179,120.0471,18538.0
2023-02-15 13:25:00,123.5,123.54,123.5,123.53,1101.0,120.0374,120.0763,120.0374,120.0665,1101.0
2023-02-15 13:30:00,123.57,123.58,123.49,123.52,3005.0,120.1054,120.1151,120.0277,120.0568,3005.0
2023-02-15 13:35:00,123.54,123.59,123.53,123.56,2360.0,120.0763,120.1249,120.0665,120.0957,2360.0
2023-02-15 13:40:00,123.56,123.7,123.56,123.67,6774.0,120.0957,120.2318,120.0957,120.2026,6774.0
2023-02-15 13:45:00,123.68,123.72,123.68,123.69,5447.0,120.2123,120.2512,120.2123,120.2221,5447.0
2023-02-15 13:50:00,123.68,123.74,123.63,123.73,3815.0,120.2123,120.2707,120.1637,120.2609,3815.0
2023-02-15 13:55:00,123.73,123.75,123.71,123.75,1927.0,120.2609,120.2804,120.2415,120.2804,1927.0
2023-02-15 14:00:00,123.75,123.78,123.72,123.72,4740.0,120.2804,120.3095,120.2512,120.2512,4740.0
2023-02-15 14:05:00,123.72,123.86,123.72,123.85,2604.0,120.2512,120.3873,120.2512,120.3776,2604.0
2023-02-15 14:10:00,123.82,123.91,123.81,123.91,6030.0,120.3484,120.4359,120.3387,120.4359,6030.0
2023-02-15 14:15:00,123.91,123.91,123.79,123.79,1763.0,120.4359,120.4359,120.3193,120.3193,1763.0
2023-02-15 14:20:00,123.81,123.84,123.79,123.8,4073.0,120.3387,120.3679,120.3193,120.329,4073.0
2023-02-15 14:25:00,123.8,123.8,123.74,123.8,2515.0,120.329,120.329,120.2707,120.329,2515.0
2023-02-15 14:30:00,123.84,123.87,123.82,123.82,3776.0,120.3679,120.397,120.3484,120.3484,3776.0
2023-02-15 14:35:00,123.82,123.84,123.77,123.81,4340.0,120.3484,120.3679,120.2998,120.3387,4340.0
2023-02-15 14:40:00,123.81,123.88,123.8,123.86,4931.0,120.3387,120.4067,120.329,120.3873,4931.0
2023-02-15 14:45:00,123.86,123.9,123.79,123.79,10090.0,120.3873,120.4262,120.3193,120.3193,10090.0
2023-02-15 14:50:00,123.79,123.82,123.65,123.65,28397.0,120.3193,120.3484,120.1832,120.1832,28397.0
2023-02-15 14:55:00,123.69,123.69,123.59,123.59,4893.0,120.2221,120.2221,120.1249,120.1249,4893.0
2023-02-15 15:00:00,123.64,123.7,123.64,123.68,7494.0,120.1735,120.2318,120.1735,120.2123,7494.0
2023-02-15 15:05:00,123.7,123.76,123.7,123.75,5906.0,120.2318,120.2901,120.2318,120.2804,5906.0
2023-02-15 15:10:00,123.71,123.75,123.65,123.67,10175.0,120.2415,120.2804,120.1832,120.2026,10175.0
2023-02-15 15:15:00,123.69,123.71,123.59,123.6,6359.0,120.2221,120.2415,120.1249,120.1346,6359.0
2023-02-15 15:20:00,123.62,123.67,123.57,123.57,3981.0,120.154,120.2026,120.1054,120.1054,3981.0
2023-02-15 15:25:00,123.6,123.68,123.6,123.65,3301.0,120.1346,120.2123,120.1346,120.1832,3301.0
2023-02-15 15:30:00,123.72,123.75,123.69,123.75,5107.0,120.2512,120.2804,120.2221,120.2804,5107.0
2023-02-15 15:35:00,123.74,123.77,123.69,123.77,5061.0,120.2707,120.2998,120.2221,120.2998,5061.0
2023-02-15 15:40:00,123.77,123.77,123.64,123.71,3522.0,120.2998,120.2998,120.1735,120.2415,3522.0
2023-02-15 15:45:00,123.71,123.8,123.71,123.77,11698.0,120.2415,120.329,120.2415,120.2998,11698.0
2023-02-15 15:50:00,123.81,123.84,123.68,123.75,13420.0,120.3387,120.3679,120.2123,120.2804,13420.0
2023-02-15 15:55:00,123.73,124.0,123.72,124.0,11960.0,120.2609,120.5234,120.2512,120.5234,11960.0
2023-02-16 09:30:00,122.31,122.58,122.31,122.57,9395.0,118.8808,119.1432,118.8808,119.1335,9395.0
2023-02-16 09:35:00,122.43,122.52,122.37,122.52,600.0,118.9974,119.0849,118.9391,119.0849,600.0
2023-02-16 09:40:00,122.68,122.69,122.52,122.69,1630.0,119.2404,119.2501,119.0849,119.2501,1630.0
2023-02-16 09:45:00,122.53,122.75,122.53,122.62,639.0,119.0946,119.3084,119.0946,119.1821,639.0
2023-02-16 09:50:00,122.53,122.69,122.53,122.69,2212.0,119.0946,119.2501,119.0946,119.2501,2212.0
2023-02-16 09:55:00,122.68,122.69,122.52,122.54,757.0,119.2404,119.2501,119.0849,119.1043,757.0
2023-02-16 10:00:00,122.46,122.48,122.33,122.48,3455.0,119.0265,119.046,118.9002,119.046,3455.0
2023-02-16 10:05:00,122.48,122.66,122.48,122.59,1134.0,119.046,119.2209,119.046,119.1529,1134.0
2023-02-16 10:10:00,122.6,122.75,122.6,122.67,1304.0,119.1626,119.3084,119.1626,119.2307,1304.0
2023-02-16 10:15:00,122.75,122.8,122.61,122.8,1543.0,119.3084,119.357,119.1723,119.357,1543.0
2023-02-16 10:20:00,122.83,122.95,122.83,122.92,11038.0,119.3862,119.5028,119.3862,119.4736,11038.0
2023-02-16 10:25:00,122.81,122.86,122.74,122.85,7030.0,119.3667,119.4153,119.2987,119.4056,7030.0
2023-02-16 10:30:00,122.92,122.96,122.92,122.93,2901.0,119.4736,119.5125,119.4736,119.4834,2901.0
2023-02-16 10:35:00,123.01,123.17,122.92,123.09,1978.0,119.5611,119.7166,119.4736,119.6389,1978.0
2023-02-16 10:40:00,123.02,123.14,123.01,123.03,2231.0,119.5708,119.6875,119.5611,119.5806,2231.0
2023-02-16 10:45:00,123.05,123.17,123.02,123.16,3225.0,119.6,119.7166,119.5708,119.7069,3225.0
2023-02-16 10:50:00,123.18,123.22,123.09,123.16,4596.0,119.7264,119.7652,119.6389,119.7069,4596.0
2023-02-16 10:55:00,123.07,123.12,123.07,123.11,1422.0,119.6194,119.668,119.6194,119.6583,1422.0
2023-02-16 11:00:00,123.21,123.28,123.21,123.24,1967.0,119.7555,119.8236,119.7555,119.7847,1967.0
2023-02-16 11:05:00,123.22,123.22,123.01,123.12,2255.0,119.7652,119.7652,119.5611,119.668,2255.0
2023-02-16 11:10:00,123.16,123.16,123.02,123.11,770.0,119.7069,119.7069,119.5708,119.6583,770.0
2023-02-16 11:15:00,123.09,123.16,123.05,123.16,1743.0,119.6389,119.7069,119.6,119.7069,1743.0
2023-02-16 11:20:00,123.06,123.11,123.05,123.05,703.0,119.6097,119.6583,119.6,119.6,703.0
2023-02-16 11:25:00,123.03,123.17,123.03,123.17,632.0,119.5806,119.7166,119.5806,119.7166,632.0
2023-02-16 11:30:00,123.24,123.28,123.14,123.15,2633.0,119.7847,119.8236,119.6875,119.6972,2633.0
2023-02-16 11:35:00,123.06,123.07,123.04,123.04,840.0,119.6097,119.6194,119.5903,119.5903,840.0
2023-02-16 11:40:00,123.14,123.2,123.13,123.16,1254.0,119.6875,119.7458,119.6778,119.7069,1254.0
2023-02-16 11:45:00,123.27,123.34,123.26,123.32,6614.0,119.8138,119.8819,119.8041,119.8624,6614.0
2023-02-16 11:50:00,123.27,123.32,123.22,123.22,2264.0,119.8138,119.8624,119.7652,119.7652,2264.0
2023-02-16 11:55:00,123.22,123.23,123.17,123.17,542.0,119.7652,119.775,119.7166,119.7166,542.0
2023-02-16 12:00:00,123.18,123.21,123.11,123.11,1277.0,119.7264,119.7555,119.6583,119.6583,1277.0
2023-02-16 12:05:00,123.21,123.24,123.13,123.13,4562.0,119.7555,119.7847,119.6778,119.6778,4562.0
2023-02-16 12:10:00,123.24,123.29,123.24,123.29,459.0,119.7847,119.8333,119.7847,119.8333,459.0
2023-02-16 12:15:00,123.27,123.28,123.02,123.02,2107.0,119.8138,119.8236,119.5708,119.5708,2107.0
2023-02-16 12:20:00,123.02,123.29,123.02,123.29,1447.0,119.5708,119.8333,119.5708,119.8333,1447.0
2023-02-16 12:25:00,123.39,123.41,123.34,123.35,6010.0,119.9305,119.9499,119.8819,119.8916,6010.0
2023-02-16 12:30:00,123.35,123.52,123.33,123.52,4121.0,119.8916,120.0568,119.8722,120.0568,4121.0
2023-02-16 12:35:00,123.5,123.55,123.49,123.52,2429.0,120.0374,120.086,120.0277,120.0568,2429.0
2023-02-16 12:40:00,123.53,123.55,123.49,123.55,5624.0,120.0665,120.086,120.0277,120.086,5624.0
2023-02-16 12:45:00,123.59,123.62,123.53,123.61,1866.0,120.1249,120.154,120.0665,120.1443,1866.0
2023-02-16 12:50:00,123.59,123.61,123.49,123.55,19916.0,120.1249,120.1443,120.0277,120.086,19916.0
2023-02-16 12:55:00,123.51,123.53,123.4,123.44,3468.0,120.0471,120.0665,119.9402,119.9791,3468.0
2023-02-16 13:00:00,123.47,123.59,123.37,123.37,5292.0,120.0082,120.1249,119.911,119.911,5292.0
2023-02-16 13:05:00,123.46,123.54,123.46,123.54,1353.0,119.9985,120.0763,119.9985,120.0763,1353.0
2023-02-16 13:10:00,123.55,123.55,123.45,123.45,3372.0,120.086,120.086,119.9888,119.9888,3372.0
2023-02-16 13:15:00,123.43,123.47,123.34,123.41,5285.0,119.9693,120.0082,119.8819,119.9499,5285.0
2023-02-16 13:20:00,123.42,123.43,123.29,123.38,5013.0,119.9596,119.9693,119.8333,119.9208,5013.0
2023-02-16 13:25:00,123.37,123.4,123.28,123.28,1559.0,119.911,119.9402,119.8236,119.8236,1559.0
2023-02-16 13:30:00,123.3,123.37,123.27,123.35,2990.0,119.843,119.911,119.8138,119.8916,2990.0
2023-02-16 13:35:00,123.41,123.53,123.41,123.51,3166.0,119.9499,120.0665,119.9499,120.0471,3166.0
2023-02-16 13:40:00,123.49,123.53,123.44,123.53,25936.0,120.0277,120.0665,119.9791,120.0665,25936.0
2023-02-16 13:45:00,123.55,123.59,123.45,123.53,18884.0,120.086,120.1249,119.9888,120.0665,18884.0
2023-02-16 13:50:00,123.53,123.55,123.44,123.51,14952.0,120.0665,120.086,119.9791,120.0471,14952.0
2023-02-16 13:55:00,123.52,123.54,123.48,123.53,6262.0,120.0568,120.0763,120.0179,120.0665,6262.0
2023-02-16 14:00:00,123.54,123.65,123.53,123.65,5433.0,120.0763,120.1832,120.0665,120.1832,5433.0
2023-02-16 14:05:00,123.63,123.66,123.54,123.56,4594.0,120.1637,120.1929,120.0763,120.0957,4594.0
2023-02-16 14:10:00,123.56,123.61,123.55,123.58,3223.0,120.0957,120.1443,120.086,120.1151,3223.0
2023-02-16 14:15:00,123.51,123.63,123.51,123.59,3702.0,120.0471,120.1637,120.0471,120.1249,3702.0
2023-02-16 14:20:00,123.54,123.58,123.43,123.58,2243.0,120.0763,120.1151,119.9693,120.1151,2243.0
2023-02-16 14:25:00,123.59,123.67,123.59,123.61,6131.0,120.1249,120.2026,120.1249,120.1443,6131.0
2023-02-16 14:30:00,123.64,123.67,123.62,123.66,2509.0,120.1735,120.2026,120.154,120.1929,2509.0
2023-02-16 14:35:00,123.65,123.7,123.64,123.68,5443.0,120.1832,120.2318,120.1735,120.2123,5443.0
2023-02-16 14:40:00,123.59,123.61,123.51,123.55,9476.0,120.1249,120.1443,120.0471,120.086,9476.0
2023-02-16 14:45:00,123.55,123.6,123.53,123.57,14981.0,120.086,120.1346,120.0665,120.1054,14981.0
2023-02-16 14:50:00,123.57,123.59,123.52,123.56,5604.0,120.1054,120.1249,120.0568,120.0957,5604.0
2023-02-16 14:55:00,123.57,123.6,123.52,123.53,4584.0,120.1054,120.1346,120.0568,120.0665,4584.0
2023-02-16 15:00:00,123.54,123.54,123.37,123.37,4166.0,120.0763,120.0763,119.911,119.911,4166.0
2023-02-16 15:05:00,123.32,123.39,123.14,123.29,20101.0,119.8624,119.9305,119.6875,119.8333,20101.0
2023-02-16 15:10:00,123.31,123.31,123.17,123.17,2009.0,119.8527,119.8527,119.7166,119.7166,2009.0
2023-02-16 15:15:00,123.18,123.19,122.92,122.95,13398.0,119.7264,119.7361,119.4736,119.5028,13398.0
2023-02-16 15:20:00,122.89,122.92,122.74,122.83,8096.0,119.4445,119.4736,119.2987,119.3862,8096.0
2023-02-16 15:25:00,122.87,122.89,122.64,122.64,7035.0,119.4251,119.4445,119.2015,119.2015,7035.0
2023-02-16 15:30:00,122.64,122.66,122.44,122.48,5730.0,119.2015,119.2209,119.0071,119.046,5730.0
2023-02-16 15:35:00,122.51,122.65,122.44,122.53,3974.0,119.0751,119.2112,119.0071,119.0946,3974.0
2023-02-16 15:40:00,122.48,122.55,122.32,122.55,5000.0,119.046,119.114,118.8905,119.114,5000.0
2023-02-16 15:45:00,122.55,122.56,122.4,122.51,5975.0,119.114,119.1237,118.9682,119.0751,5975.0
2023-02-16 15:50:00,122.51,122.66,122.42,122.51,66876.0,119.0751,119.2209,118.9877,119.0751,66876.0
2023-02-16 15:55:00,122.51,122.53,122.31,122.36,28446.0,119.0751,119.0946,118.8808,118.9293,28446.0
2023-02-17 09:30:00,121.61,121.82,121.58,121.82,9044.0,118.2004,118.4045,118.1712,118.4045,9044.0
2023-02-17 09:35:00,121.85,121.85,121.68,121.68,1024.0,118.4336,118.4336,118.2684,118.2684,1024.0
2023-02-17 09:40:00,121.51,121.62,121.5,121.54,1496.0,118.1032,118.2101,118.0935,118.1323,1496.0
2023-02-17 09:45:00,121.35,121.4,121.33,121.36,8180.0,117.9477,117.9963,117.9282,117.9574,8180.0
2023-02-17 09:50:00,121.18,121.19,121.11,121.11,1055.0,117.7824,117.7922,117.7144,117.7144,1055.0
2023-02-17 09:55:00,121.1,121.21,121.1,121.21,700.0,117.7047,117.8116,117.7047,117.8116,700.0
2023-02-17 10:00:00,121.29,121.45,121.29,121.44,641.0,117.8893,118.0449,117.8893,118.0351,641.0
2023-02-17 10:05:00,121.48,121.58,121.43,121.44,1912.0,118.074,118.1712,118.0254,118.0351,1912.0
2023-02-17 10:10:00,121.45,121.62,121.45,121.61,1939.0,118.0449,118.2101,118.0449,118.2004,1939.0
2023-02-17 10:15:00,121.57,121.83,121.55,121.81,4313.0,118.1615,118.4142,118.1421,118.3948,4313.0
2023-02-17 10:20:00,121.79,121.91,121.64,121.64,1273.0,118.3753,118.492,118.2295,118.2295,1273.0
2023-02-17 10:25:00,121.67,121.67,121.56,121.59,2017.0,118.2587,118.2587,118.1518,118.1809,2017.0
2023-02-17 10:30:00,121.59,121.75,121.59,121.72,2803.0,118.1809,118.3365,118.1809,118.3073,2803.0
2023-02-17 10:35:00,121.79,121.91,121.64,121.66,8119.0,118.3753,118.492,118.2295,118.249,8119.0
2023-02-17 10:40:00,121.6,121.6,121.35,121.35,3579.0,118.1907,118.1907,117.9477,117.9477,3579.0
2023-02-17 10:45:00,121.42,121.42,121.31,121.37,500.0,118.0157,118.0157,117.9088,117.9671,500.0
2023-02-17 10:50:00,121.32,121.37,121.29,121.33,1182.0,117.9185,117.9671,117.8893,117.9282,1182.0
2023-02-17 10:55:00,121.36,121.37,121.2,121.25,6602.0,117.9574,117.9671,117.8019,117.8505,6602.0
2023-02-17 11:00:00,121.21,121.23,121.14,121.2,3816.0,117.8116,117.831,117.7436,117.8019,3816.0
2023-02-17 11:05:00,121.33,121.33,121.24,121.24,2240.0,117.9282,117.9282,117.8408,117.8408,2240.0
2023-02-17 11:10:00,121.25,121.3,121.23,121.27,2314.0,117.8505,117.8991,117.831,117.8699,2314.0
2023-02-17 11:15:00,121.29,121.29,121.21,121.22,1229.0,117.8893,117.8893,117.8116,117.8213,1229.0
2023-02-17 11:20:00,121.14,121.14,121.04,121.04,821.0,117.7436,117.7436,117.6464,117.6464,821.0
2023-02-17 11:25:00,121.03,121.13,121.03,121.07,2359.0,117.6366,117.7338,117.6366,117.6755,2359.0
2023-02-17 11:30:00,121.09,121.1,120.98,121.04,1345.0,117.695,117.7047,117.588,117.6464,1345.0
2023-02-17 11:35:00,121.11,121.19,121.1,121.19,723.0,117.7144,117.7922,117.7047,117.7922,723.0
2023-02-17 11:40:00,121.24,121.25,121.18,121.24,2264.0,117.8408,117.8505,117.7824,117.8408,2264.0
2023-02-17 11:45:00,121.26,121.34,121.26,121.29,4472.0,117.8602,117.9379,117.8602,117.8893,4472.0
2023-02-17 11:50:00,121.22,121.24,121.08,121.1,2628.0,117.8213,117.8408,117.6852,117.7047,2628.0
2023-02-17 11:55:00,121.03,121.14,120.99,121.12,4220.0,117.6366,117.7436,117.5978,117.7241,4220.0
2023-02-17 12:00:00,121.13,121.27,121.13,121.21,2000.0,117.7338,117.8699,117.7338,117.8116,2000.0
2023-02-17 12:05:00,121.25,121.38,121.25,121.37,6814.0,117.8505,117.9768,117.8505,117.9671,6814.0
2023-02-17 12:10:00,121.4,121.48,121.4,121.43,2302.0,117.9963,118.074,117.9963,118.0254,2302.0
2023-02-17 12:15:00,121.44,121.46,121.31,121.34,3490.0,118.0351,118.0546,117.9088,117.9379,3490.0
2023-02-17 12:20:00,121.32,121.35,121.28,121.31,3712.0,117.9185,117.9477,117.8796,117.9088,3712.0
2023-02-17 12:25:00,121.33,121.34,121.3,121.32,331.0,117.9282,117.9379,117.8991,117.9185,331.0
2023-02-17 12:30:00,121.27,121.36,121.27,121.31,2186.0,117.8699,117.9574,117.8699,117.9088,2186.0
2023-02-17 12:35:00,121.3,121.31,121.23,121.23,3330.0,117.8991,117.9088,117.831,117.831,3330.0
2023-02-17 12:40:00,121.25,121.27,121.16,121.18,2654.0,117.8505,117.8699,117.763,117.7824,2654.0
2023-02-17 12:45:00,121.19,121.19,121.09,121.09,613.0,117.7922,117.7922,117.695,117.695,613.0
2023-02-17 12:50:00,121.1,121.1,120.91,120.92,3629.0,117.7047,117.7047,117.52,117.5297,3629.0
2023-02-17 12:55:00,120.94,121.04,120.93,121.04,4700.0,117.5492,117.6464,117.5394,117.6464,4700.0
2023-02-17 13:00:00,121.05,121.06,121.0,121.02,4909.0,117.6561,117.6658,117.6075,117.6269,4909.0
2023-02-17 13:05:00,121.08,121.17,121.01,121.17,3271.0,117.6852,117.7727,117.6172,117.7727,3271.0
2023-02-17 13:10:00,121.24,121.27,121.23,121.23,1166.0,117.8408,117.8699,117.831,117.831,1166.0
2023-02-17 13:15:00,121.29,121.32,121.27,121.28,5795.0,117.8893,117.9185,117.8699,117.8796,5795.0
2023-02-17 13:20:00,121.17,121.17,121.14,121.15,585.0,117.7727,117.7727,117.7436,117.7533,585.0
2023-02-17 13:25:00,121.12,121.12,121.04,121.08,3135.0,117.7241,117.7241,117.6464,117.6852,3135.0
2023-02-17 13:30:00,121.07,121.1,121.07,121.09,1313.0,117.6755,117.7047,117.6755,117.695,1313.0
2023-02-17 13:35:00,121.14,121.21,121.13,121.15,4529.0,117.7436,117.8116,117.7338,117.7533,4529.0
2023-02-17 13:40:00,121.19,121.23,121.17,121.22,400.0,117.7922,117.831,117.7727,117.8213,400.0
2023-02-17 13:45:00,121.2,121.23,121.2,121.21,2943.0,117.8019,117.831,117.8019,117.8116,2943.0
2023-02-17 13:50:00,121.2,121.21,121.16,121.2,1328.0,117.8019,117.8116,117.763,117.8019,1328.0
2023-02-17 13:55:00,121.14,121.18,121.13,121.16,1021.0,117.7436,117.7824,117.7338,117.763,1021.0
2023-02-17 14:00:00,121.25,121.42,121.25,121.35,3516.0,117.8505,118.0157,117.8505,117.9477,3516.0
2023-02-17 14:05:00,121.37,121.44,121.37,121.44,3216.0,117.9671,118.0351,117.9671,118.0351,3216.0
2023-02-17 14:10:00,121.41,121.44,121.3,121.31,2024.0,118.006,118.0351,117.8991,117.9088,2024.0
2023-02-17 14:15:00,121.26,121.37,121.26,121.35,3409.0,117.8602,117.9671,117.8602,117.9477,3409.0
2023-02-17 14:20:00,121.37,121.62,121.37,121.61,2596.0,117.9671,118.2101,117.9671,118.2004,2596.0
2023-02-17 14:25:00,121.6,121.61,121.5,121.54,2385.0,118.1907,118.2004,118.0935,118.1323,2385.0
2023-02-17 14:30:00,121.53,121.66,121.53,121.65,2756.0,118.1226,118.249,118.1226,118.2393,2756.0
2023-02-17 14:35:00,121.64,121.7,121.61,121.7,4370.0,118.2295,118.2879,118.2004,118.2879,4370.0
2023-02-17 14:40:00,121.7,121.7,121.57,121.6,13197.0,118.2879,118.2879,118.1615,118.1907,13197.0
2023-02-17 14:45:00,121.54,121.64,121.5,121.64,5784.0,118.1323,118.2295,118.0935,118.2295,5784.0
2023-02-17 14:50:00,121.72,121.79,121.71,121.74,25861.0,118.3073,118.3753,118.2976,118.3267,25861.0
2023-02-17 14:55:00,121.79,121.86,121.77,121.79,2616.0,118.3753,118.4434,118.3559,118.3753,2616.0
2023-02-17 15:00:00,121.84,121.92,121.77,121.78,5506.0,118.4239,118.5017,118.3559,118.3656,5506.0
2023-02-17 15:05:00,121.79,121.88,121.69,121.85,14818.0,118.3753,118.4628,118.2781,118.4336,14818.0
2023-02-17 15:10:00,121.87,121.89,121.73,121.78,4061.0,118.4531,118.4725,118.317,118.3656,4061.0
2023-02-17 15:15:00,121.78,121.85,121.69,121.74,9794.0,118.3656,118.4336,118.2781,118.3267,9794.0
2023-02-17 15:20:00,121.74,121.78,121.63,121.71,13036.0,118.3267,118.3656,118.2198,118.2976,13036.0
2023-02-17 15:25:00,121.68,121.76,121.59,121.64,8830.0,118.2684,118.3462,118.1809,118.2295,8830.0
2023-02-17 15:30:00,121.61,121.8,121.6,121.79,10624.0,118.2004,118.3851,118.1907,118.3753,10624.0
2023-02-17 15:35:00,121.8,121.91,121.73,121.74,16934.0,118.3851,118.492,118.317,118.3267,16934.0
2023-02-17 15:40:00,121.75,121.8,121.73,121.75,15982.0,118.3365,118.3851,118.317,118.3365,15982.0
2023-02-17 15:45:00,121.72,121.75,121.61,121.61,15192.0,118.3073,118.3365,118.2004,118.2004,15192.0
2023-02-17 15:50:00,121.66,121.84,121.63,121.74,20675.0,118.249,118.4239,118.2198,118.3267,20675.0
2023-02-17 15:55:00,121.75,121.89,121.74,121.84,24031.0,118.3365,118.4725,118.3267,118.4239,24031.0
2023-02-21 09:30:00,120.33,120.71,120.33,120.7,7935.0,116.9563,117.3256,116.9563,117.3159,7935.0
2023-02-21 09:35:00,120.72,120.78,120.72,120.74,522.0,117.3353,117.3936,117.3353,117.3548,522.0
2023-02-21 09:40:00,120.73,120.88,120.72,120.85,545.0,117.3451,117.4908,117.3353,117.4617,545.0
2023-02-21 09:45:00,120.78,120.87,120.48,120.53,7550.0,117.3936,117.4811,117.1021,117.1507,7550.0
2023-02-21 09:50:00,120.47,120.64,120.35,120.6,3845.0,117.0923,117.2576,116.9757,117.2187,3845.0
2023-02-21 09:55:00,120.56,120.56,120.35,120.35,1692.0,117.1798,117.1798,116.9757,116.9757,1692.0
2023-02-21 10:00:00,120.29,120.45,120.29,120.36,1027.0,116.9174,117.0729,116.9174,116.9854,1027.0
2023-02-21 10:05:00,120.38,120.44,120.36,120.37,990.0,117.0049,117.0632,116.9854,116.9951,990.0
2023-02-21 10:10:00,120.35,120.36,120.11,120.12,6323.0,116.9757,116.9854,116.7424,116.7522,6323.0
2023-02-21 10:15:00,120.24,120.24,120.14,120.14,433.0,116.8688,116.8688,116.7716,116.7716,433.0
2023-02-21 10:20:00,120.22,120.23,120.14,120.22,2679.0,116.8493,116.8591,116.7716,116.8493,2679.0
2023-02-21 10:25:00,120.17,120.18,120.09,120.13,6099.0,116.8008,116.8105,116.723,116.7619,6099.0
2023-02-21 10:30:00,120.13,120.22,120.12,120.21,2389.0,116.7619,116.8493,116.7522,116.8396,2389.0
2023-02-21 10:35:00,120.18,120.29,120.18,120.28,200.0,116.8105,116.9174,116.8105,116.9077,200.0
2023-02-21 10:40:00,120.22,120.38,120.19,120.21,3719.0,116.8493,117.0049,116.8202,116.8396,3719.0
2023-02-21 10:45:00,120.24,120.28,120.14,120.15,971.0,116.8688,116.9077,116.7716,116.7813,971.0
2023-02-21 10:50:00,120.16,120.16,120.03,120.04,2959.0,116.791,116.791,116.6647,116.6744,2959.0
2023-02-21 10:55:00,120.04,120.1,120.03,120.05,1809.0,116.6744,116.7327,116.6647,116.6841,1809.0
2023-02-21 11:00:00,120.09,120.13,120.04,120.04,1186.0,116.723,116.7619,116.6744,116.6744,1186.0
2023-02-21 11:05:00,120.03,120.04,119.98,120.0,3006.0,116.6647,116.6744,116.6161,116.6355,3006.0
2023-02-21 11:10:00,119.95,119.99,119.91,119.98,3236.0,116.5869,116.6258,116.548,116.6161,3236.0
2023-02-21 11:15:00,119.99,119.99,119.87,119.93,4738.0,116.6258,116.6258,116.5092,116.5675,4738.0
2023-02-21 11:20:00,119.9,119.94,119.88,119.88,2210.0,116.5383,116.5772,116.5189,116.5189,2210.0
2023-02-21 11:25:00,119.97,119.97,119.84,119.85,4418.0,116.6064,116.6064,116.48,116.4897,4418.0
2023-02-21 11:30:00,119.87,119.92,119.76,119.84,5733.0,116.5092,116.5578,116.4022,116.48,5733.0
2023-02-21 11:35:00,119.89,119.95,119.84,119.84,3361.0,116.5286,116.5869,116.48,116.48,3361.0
2023-02-21 11:40:00,119.8,119.93,119.8,119.92,6828.0,116.4411,116.5675,116.4411,116.5578,6828.0
2023-02-21 11:45:00,119.89,119.91,119.87,119.9,1950.0,116.5286,116.548,116.5092,116.5383,1950.0
2023-02-21 11:50:00,119.85,119.85,119.75,119.78,2978.0,116.4897,116.4897,116.3925,116.4217,2978.0
2023-02-21 11:55:00,119.78,119.81,119.69,119.72,2209.0,116.4217,116.4508,116.3342,116.3634,2209.0
2023-02-21 12:00:00,119.69,119.73,119.67,119.71,2799.0,116.3342,116.3731,116.3148,116.3536,2799.0
2023-02-21 12:05:00,119.7,119.77,119.69,119.74,2098.0,116.3439,116.412,116.3342,116.3828,2098.0
2023-02-21 12:10:00,119.78,119.78,119.66,119.67,4847.0,116.4217,116.4217,116.3051,116.3148,4847.0
2023-02-21 12:15:00,119.66,119.72,119.62,119.72,4794.0,116.3051,116.3634,116.2662,116.3634,4794.0
2023-02-21 12:20:00,119.74,119.74,119.65,119.67,4262.0,116.3828,116.3828,116.2953,116.3148,4262.0
2023-02-21 12:25:00,119.66,119.67,119.63,119.65,5852.0,116.3051,116.3148,116.2759,116.2953,5852.0
2023-02-21 12:30:00,119.66,119.68,119.61,119.68,2726.0,116.3051,116.3245,116.2565,116.3245,2726.0
2023-02-21 12:35:00,119.67,119.74,119.67,119.68,3935.0,116.3148,116.3828,116.3148,116.3245,3935.0
2023-02-21 12:40:00,119.8,119.8,119.7,119.73,4290.0,116.4411,116.4411,116.3439,116.3731,4290.0
2023-02-21 12:45:00,119.73,119.75,119.66,119.73,2084.0,116.3731,116.3925,116.3051,116.3731,2084.0
2023-02-21 12:50:00,119.74,119.8,119.74,119.79,3224.0,116.3828,116.4411,116.3828,116.4314,3224.0
2023-02-21 12:55:00,119.77,119.83,119.77,119.83,3174.0,116.412,116.4703,116.412,116.4703,3174.0
2023-02-21 13:00:00,119.82,119.82,119.76,119.79,1518.0,116.4606,116.4606,116.4022,116.4314,1518.0
2023-02-21 13:05:00,119.81,119.81,119.66,119.66,2438.0,116.4508,116.4508,116.3051,116.3051,2438.0
2023-02-21 13:10:00,119.65,119.65,119.61,119.63,1658.0,116.2953,116.2953,116.2565,116.2759,1658.0
2023-02-21 13:15:00,119.63,119.68,119.59,119.61,5870.0,116.2759,116.3245,116.237,116.2565,5870.0
2023-02-21 13:20:00,119.6,119.67,119.6,119.66,2661.0,116.2467,116.3148,116.2467,116.3051,2661.0
2023-02-21 13:25:00,119.61,119.62,119.5,119.52,1743.0,116.2565,116.2662,116.1495,116.169,1743.0
2023-02-21 13:30:00,119.54,119.54,119.49,119.49,1695.0,116.1884,116.1884,116.1398,116.1398,1695.0
2023-02-21 13:35:00,119.47,119.5,119.46,119.47,2850.0,116.1204,116.1495,116.1107,116.1204,2850.0
2023-02-21 13:40:00,119.43,119.52,119.43,119.5,3059.0,116.0815,116.169,116.0815,116.1495,3059.0
2023-02-21 13:45:00,119.51,119.57,119.48,119.48,2070.0,116.1593,116.2176,116.1301,116.1301,2070.0
2023-02-21 13:50:00,119.47,119.47,119.43,119.45,3780.0,116.1204,116.1204,116.0815,116.1009,3780.0
2023-02-21 13:55:00,119.4,119.45,119.4,119.44,3827.0,116.0523,116.1009,116.0523,116.0912,3827.0
2023-02-21 14:00:00,119.44,119.44,119.36,119.41,2346.0,116.0912,116.0912,116.0135,116.0621,2346.0
2023-02-21 14:05:00,119.39,119.42,119.34,119.34,5422.0,116.0426,116.0718,115.994,115.994,5422.0
2023-02-21 14:10:00,119.31,119.31,119.27,119.28,8792.0,115.9649,115.9649,115.926,115.9357,8792.0
2023-02-21 14:15:00,119.28,119.31,119.22,119.22,7163.0,115.9357,115.9649,115.8774,115.8774,7163.0
2023-02-21 14:20:00,119.22,119.24,119.2,119.23,2242.0,115.8774,115.8968,115.8579,115.8871,2242.0
2023-02-21 14:25:00,119.21,119.36,119.21,119.32,5445.0,115.8677,116.0135,115.8677,115.9746,5445.0
2023-02-21 14:30:00,119.32,119.45,119.3,119.45,9726.0,115.9746,116.1009,115.9551,116.1009,9726.0
2023-02-21 14:35:00,119.44,119.45,119.36,119.45,5401.0,116.0912,116.1009,116.0135,116.1009,5401.0
2023-02-21 14:40:00,119.42,119.5,119.36,119.47,9210.0,116.0718,116.1495,116.0135,116.1204,9210.0
2023-02-21 14:45:00,119.51,119.55,119.45,119.48,5943.0,116.1593,116.1981,116.1009,116.1301,5943.0
2023-02-21 14:50:00,119.48,119.48,119.41,119.47,6453.0,116.1301,116.1301,116.0621,116.1204,6453.0
2023-02-21 14:55:00,119.5,119.5,119.38,119.45,2343.0,116.1495,116.1495,116.0329,116.1009,2343.0
2023-02-21 15:00:00,119.44,119.53,119.41,119.53,2795.0,116.0912,116.1787,116.0621,116.1787,2795.0
2023-02-21 15:05:00,119.53,119.54,119.4,119.41,4245.0,116.1787,116.1884,116.0523,116.0621,4245.0
2023-02-21 15:10:00,119.41,119.41,119.34,119.37,2638.0,116.0621,116.0621,115.994,116.0232,2638.0
2023-02-21 15:15:00,119.35,119.4,119.31,119.37,3613.0,116.0037,116.0523,115.9649,116.0232,3613.0
2023-02-21 15:20:00,119.34,119.43,119.28,119.41,5712.0,115.994,116.0815,115.9357,116.0621,5712.0
2023-02-21 15:25:00,119.41,119.41,119.33,119.34,5375.0,116.0621,116.0621,115.9843,115.994,5375.0
2023-02-21 15:30:00,119.38,119.54,119.38,119.54,6678.0,116.0329,116.1884,116.0329,116.1884,6678.0
2023-02-21 15:35:00,119.55,119.55,119.38,119.39,10651.0,116.1981,116.1981,116.0329,116.0426,10651.0
2023-02-21 15:40:00,119.4,119.43,119.33,119.4,4802.0,116.0523,116.0815,115.9843,116.0523,4802.0
2023-02-21 15:45:00,119.41,119.46,119.36,119.42,4545.0,116.0621,116.1107,116.0135,116.0718,4545.0
2023-02-21 15:50:00,119.43,119.48,119.2,119.25,13544.0,116.0815,116.1301,115.8579,115.9065,13544.0
2023-02-21 15:55:00,119.26,119.29,119.16,119.22,34995.0,115.9163,115.9454,115.8191,115.8774,34995.0
2023-02-22 09:30:00,119.44,119.56,119.39,119.49,8074.0,116.0912,116.2079,116.0426,116.1398,8074.0
2023-02-22 09:35:00,119.43,119.5,119.38,119.5,3542.0,116.0815,116.1495,116.0329,116.1495,3542.0
2023-02-22 09:40:00,119.58,119.67,119.55,119.67,1861.0,116.2273,116.3148,116.1981,116.3148,1861.0
2023-02-22 09:45:00,119.72,119.76,119.67,119.76,2045.0,116.3634,116.4022,116.3148,116.4022,2045.0
2023-02-22 09:50:00,119.67,119.68,119.54,119.54,3860.0,116.3148,116.3245,116.1884,116.1884,3860.0
2023-02-22 09:55:00,119.58,119.65,119.52,119.52,1009.0,116.2273,116.2953,116.169,116.169,1009.0
2023-02-22 10:00:00,119.49,119.5,119.38,119.38,2479.0,116.1398,116.1495,116.0329,116.0329,2479.0
2023-02-22 10:05:00,119.37,119.43,119.33,119.33,4727.0,116.0232,116.0815,115.9843,115.9843,4727.0
2023-02-22 10:10:00,119.13,119.18,119.07,119.15,2935.0,115.7899,115.8385,115.7316,115.8093,2935.0
2023-02-22 10:15:00,119.11,119.11,119.0,119.04,2464.0,115.7705,115.7705,115.6636,115.7024,2464.0
2023-02-22 10:20:00,119.1,119.36,119.1,119.36,4308.0,115.7608,116.0135,115.7608,116.0135,4308.0
2023-02-22 10:25:00,119.31,119.34,119.28,119.29,1725.0,115.9649,115.994,115.9357,115.9454,1725.0
2023-02-22 10:30:00,119.1,119.1,118.92,118.93,2579.0,115.7608,115.7608,115.5858,115.5955,2579.0
2023-02-22 10:35:00,118.93,119.01,118.9,118.9,5038.0,115.5955,115.6733,115.5664,115.5664,5038.0
2023-02-22 10:40:00,118.93,119.07,118.93,119.07,1609.0,115.5955,115.7316,115.5955,115.7316,1609.0
2023-02-22 10:45:00,119.07,119.17,119.07,119.16,6320.0,115.7316,115.8288,115.7316,115.8191,6320.0
2023-02-22 10:50:00,119.19,119.35,119.19,119.34,5127.0,115.8482,116.0037,115.8482,115.994,5127.0
2023-02-22 10:55:00,119.33,119.43,119.33,119.35,3704.0,115.9843,116.0815,115.9843,116.0037,3704.0
2023-02-22 11:00:00,119.34,119.41,119.33,119.39,1256.0,115.994,116.0621,115.9843,116.0426,1256.0
2023-02-22 11:05:00,119.37,119.38,119.3,119.33,1477.0,116.0232,116.0329,115.9551,115.9843,1477.0
2023-02-22 11:10:00,119.35,119.4,119.22,119.22,5150.0,116.0037,116.0523,115.8774,115.8774,5150.0
2023-02-22 11:15:00,119.24,119.24,119.19,119.23,3291.0,115.8968,115.8968,115.8482,115.8871,3291.0
2023-02-22 11:20:00,119.27,119.41,119.27,119.37,2167.0,115.926,116.0621,115.926,116.0232,2167.0
2023-02-22 11:25:00,119.36,119.37,119.32,119.32,13119.0,116.0135,116.0232,115.9746,115.9746,13119.0
2023-02-22 11:30:00,119.3,119.41,119.3,119.41,3690.0,115.9551,116.0621,115.9551,116.0621,3690.0
2023-02-22 11:35:00,119.43,119.48,119.27,119.27,1062.0,116.0815,116.1301,115.926,115.926,1062.0
2023-02-22 11:40:00,119.27,119.37,119.27,119.37,845.0,115.926,116.0232,115.926,116.0232,845.0
2023-02-22 11:45:00,119.38,119.4,119.36,119.36,1868.0,116.0329,116.0523,116.0135,116.0135,1868.0
2023-02-22 11:50:00,119.32,119.41,119.28,119.31,3580.0,115.9746,116.0621,115.9357,115.9649,3580.0
2023-02-22 11:55:00,119.28,119.41,119.28,119.41,2557.0,115.9357,116.0621,115.9357,116.0621,2557.0
2023-02-22 12:00:00,119.32,119.39,119.32,119.36,21571.0,115.9746,116.0426,115.9746,116.0135,21571.0
2023-02-22 12:05:00,119.38,119.49,119.38,119.41,7398.0,116.0329,116.1398,116.0329,116.0621,7398.0
2023-02-22 12:10:00,119.4,119.4,119.31,119.36,3224.0,116.0523,116.0523,115.9649,116.0135,3224.0
2023-02-22 12:15:00,119.4,119.57,119.4,119.57,2194.0,116.0523,116.2176,116.0523,116.2176,2194.0
2023-02-22 12:20:00,119.54,119.6,119.54,119.57,2933.0,116.1884,116.2467,116.1884,116.2176,2933.0
2023-02-22 12:25:00,119.6,119.64,119.58,119.58,2901.0,116.2467,116.2856,116.2273,116.2273,2901.0
2023-02-22 12:30:00,119.55,119.62,119.55,119.59,2930.0,116.1981,116.2662,116.1981,116.237,2930.0
2023-02-22 12:35:00,119.59,119.67,119.57,119.66,3399.0,116.237,116.3148,116.2176,116.3051,3399.0
2023-02-22 12:40:00,119.69,119.71,119.66,119.71,758.0,116.3342,116.3536,116.3051,116.3536,758.0
2023-02-22 12:45:00,119.7,119.7,119.61,119.61,2549.0,116.3439,116.3439,116.2565,116.2565,2549.0
2023-02-22 12:50:00,119.65,119.66,119.64,119.65,750.0,116.2953,116.3051,116.2856,116.2953,750.0
2023-02-22 12:55:00,119.66,119.67,119.6,119.67,4375.0,116.3051,116.3148,116.2467,116.3148,4375.0
2023-02-22 13:00:00,119.63,119.65,119.57,119.65,2498.0,116.2759,116.2953,116.2176,116.2953,2498.0
2023-02-22 13:05:00,119.65,119.74,119.65,119.73,2648.0,116.2953,116.3828,116.2953,116.3731,2648.0
2023-02-22 13:10:00,119.72,119.73,119.65,119.7,6300.0,116.3634,116.3731,116.2953,116.3439,6300.0
2023-02-22 13:15:00,119.69,119.73,119.68,119.73,5460.0,116.3342,116.3731,116.3245,116.3731,5460.0
2023-02-22 13:20:00,119.74,119.78,119.72,119.76,3809.0,116.3828,116.4217,116.3634,116.4022,3809.0
2023-02-22 13:25:00,119.76,119.85,119.76,119.83,2686.0,116.4022,116.4897,116.4022,116.4703,2686.0
2023-02-22 13:30:00,119.84,119.84,119.69,119.73,1250.0,116.48,116.48,116.3342,116.3731,1250.0
2023-02-22 13:35:00,119.73,119.78,119.68,119.78,742.0,116.3731,116.4217,116.3245,116.4217,742.0
2023-02-22 13:40:00,119.79,119.8,119.75,119.77,5218.0,116.4314,116.4411,116.3925,116.412,5218.0
2023-02-22 13:45:00,119.78,119.78,119.68,119.72,3099.0,116.4217,116.4217,116.3245,116.3634,3099.0
2023-02-22 13:50:00,119.69,119.69,119.55,119.56,3587.0,116.3342,116.3342,116.1981,116.2079,3587.0
2023-02-22 13:55:00,119.57,119.66,119.57,119.62,3693.0,116.2176,116.3051,116.2176,116.2662,3693.0
2023-02-22 14:00:00,119.61,119.8,119.31,119.67,9763.0,116.2565,116.4411,115.9649,116.3148,9763.0
2023-02-22 14:05:00,119.59,119.81,119.53,119.59,2555.0,116.237,116.4508,116.1787,116.237,2555.0
2023-02-22 14:10:00,119.66,119.66,119.28,119.34,18615.0,116.3051,116.3051,115.9357,115.994,18615.0
2023-02-22 14:15:00,119.32,119.45,119.13,119.45,3664.0,115.9746,116.1009,115.7899,116.1009,3664.0
2023-02-22 14:20:00,119.47,119.57,119.31,119.32,6203.0,116.1204,116.2176,115.9649,115.9746,6203.0
2023-02-22 14:25:00,119.23,119.37,119.23,119.36,1486.0,115.8871,116.0232,115.8871,116.0135,1486.0
2023-02-22 14:30:00,119.27,119.27,119.05,119.1,6992.0,115.926,115.926,115.7122,115.7608,6992.0
2023-02-22 14:35:00,119.09,119.18,119.06,119.07,10573.0,115.751,115.8385,115.7219,115.7316,10573.0
2023-02-22 14:40:00,119.1,119.1,118.87,119.02,2379.0,115.7608,115.7608,115.5372,115.683,2379.0
2023-02-22 14:45:00,119.0,119.2,118.91,119.2,3350.0,115.6636,115.8579,115.5761,115.8579,3350.0
2023-02-22 14:50:00,119.15,119.15,118.96,118.96,6742.0,115.8093,115.8093,115.6247,115.6247,6742.0
2023-02-22 14:55:00,118.89,118.89,118.72,118.72,21721.0,115.5566,115.5566,115.3914,115.3914,21721.0
2023-02-22 15:00:00,118.76,118.77,118.66,118.7,2499.0,115.4303,115.44,115.3331,115.372,2499.0
2023-02-22 15:05:00,118.78,118.78,118.7,118.76,4425.0,115.4497,115.4497,115.372,115.4303,4425.0
2023-02-22 15:10:00,118.83,118.86,118.74,118.78,2386.0,115.4983,115.5275,115.4108,115.4497,2386.0
2023-02-22 15:15:00,118.75,118.87,118.69,118.77,4889.0,115.4206,115.5372,115.3622,115.44,4889.0
2023-02-22 15:20:00,118.75,118.91,118.68,118.91,10502.0,115.4206,115.5761,115.3525,115.5761,10502.0
2023-02-22 15:25:00,118.9,118.94,118.74,118.75,6083.0,115.5664,115.6052,115.4108,115.4206,6083.0
2023-02-22 15:30:00,118.68,118.84,118.68,118.77,3234.0,115.3525,115.508,115.3525,115.44,3234.0
2023-02-22 15:35:00,118.84,118.84,118.63,118.64,5022.0,115.508,115.508,115.3039,115.3136,5022.0
2023-02-22 15:40:00,118.66,118.75,118.62,118.69,5380.0,115.3331,115.4206,115.2942,115.3622,5380.0
2023-02-22 15:45:00,118.67,118.76,118.65,118.7,7979.0,115.3428,115.4303,115.3234,115.372,7979.0
2023-02-22 15:50:00,118.69,118.87,118.57,118.82,10588.0,115.3622,115.5372,115.2456,115.4886,10588.0
2023-02-22 15:55:00,118.84,119.03,118.79,119.03,9458.0,115.508,115.6927,115.4594,115.6927,9458.0
2023-02-23 09:30:00,120.28,120.28,120.07,120.12,13121.0,116.9077,116.9077,116.7036,116.7522,13121.0
2023-02-23 09:35:00,120.08,120.09,120.07,120.07,1050.0,116.7133,116.723,116.7036,116.7036,1050.0
2023-02-23 09:40:00,120.03,120.14,119.94,120.0,5059.0,116.6647,116.7716,116.5772,116.6355,5059.0
2023-02-23 09:45:00,120.06,120.39,120.04,120.32,7300.0,116.6938,117.0146,116.6744,116.9465,7300.0
2023-02-23 09:50:00,120.28,120.41,120.27,120.41,571.0,116.9077,117.034,116.8979,117.034,571.0
2023-02-23 09:55:00,120.37,120.44,120.29,120.32,2461.0,116.9951,117.0632,116.9174,116.9465,2461.0
2023-02-23 10:00:00,120.33,120.42,120.24,120.24,2426.0,116.9563,117.0437,116.8688,116.8688,2426.0
2023-02-23 10:05:00,120.19,120.19,119.99,120.1,2019.0,116.8202,116.8202,116.6258,116.7327,2019.0
2023-02-23 10:10:00,120.11,120.11,120.0,120.07,1235.0,116.7424,116.7424,116.6355,116.7036,1235.0
2023-02-23 10:15:00,120.11,120.11,120.06,120.06,443.0,116.7424,116.7424,116.6938,116.6938,443.0
2023-02-23 10:20:00,120.06,120.1,120.03,120.08,1723.0,116.6938,116.7327,116.6647,116.7133,1723.0
2023-02-23 10:25:00,120.14,120.2,120.1,120.2,2811.0,116.7716,116.8299,116.7327,116.8299,2811.0
2023-02-23 10:30:00,119.96,120.2,119.87,120.18,5673.0,116.5966,116.8299,116.5092,116.8105,5673.0
2023-02-23 10:35:00,120.19,120.19,120.11,120.15,5660.0,116.8202,116.8202,116.7424,116.7813,5660.0
2023-02-23 10:40:00,120.09,120.1,119.95,119.95,7196.0,116.723,116.7327,116.5869,116.5869,7196.0
2023-02-23 10:45:00,119.91,119.92,119.6,119.6,6769.0,116.548,116.5578,116.2467,116.2467,6769.0
2023-02-23 10:50:00,119.57,119.63,119.55,119.59,3618.0,116.2176,116.2759,116.1981,116.237,3618.0
2023-02-23 10:55:00,119.59,119.59,119.52,119.54,3375.0,116.237,116.237,116.169,116.1884,3375.0
2023-02-23 11:00:00,119.6,119.67,119.6,119.66,4496.0,116.2467,116.3148,116.2467,116.3051,4496.0
2023-02-23 11:05:00,119.65,119.65,119.35,119.4,4379.0,116.2953,116.2953,116.0037,116.0523,4379.0
2023-02-23 11:10:00,119.43,119.54,119.43,119.44,7889.0,116.0815,116.1884,116.0815,116.0912,7889.0
2023-02-23 11:15:00,119.38,119.44,119.33,119.34,6213.0,116.0329,116.0912,115.9843,115.994,6213.0
2023-02-23 11:20:00,119.31,119.32,119.24,119.26,5329.0,115.9649,115.9746,115.8968,115.9163,5329.0
2023-02-23 11:25:00,119.31,119.33,119.17,119.21,2923.0,115.9649,115.9843,115.8288,115.8677,2923.0
2023-02-23 11:30:00,119.2,119.25,119.17,119.21,1415.0,115.8579,115.9065,115.8288,115.8677,1415.0
2023-02-23 11:35:00,119.22,119.26,119.16,119.16,1321.0,115.8774,115.9163,115.8191,115.8191,1321.0
2023-02-23 11:40:00,119.1,119.11,118.88,119.0,20103.0,115.7608,115.7705,115.5469,115.6636,20103.0
2023-02-23 11:45:00,118.97,119.05,118.96,118.97,8616.0,115.6344,115.7122,115.6247,115.6344,8616.0
2023-02-23 11:50:00,118.95,118.97,118.8,118.8,4967.0,115.615,115.6344,115.4692,115.4692,4967.0
2023-02-23 11:55:00,118.81,118.82,118.77,118.77,4489.0,115.4789,115.4886,115.44,115.44,4489.0
2023-02-23 12:00:00,118.78,118.86,118.77,118.85,2931.0,115.4497,115.5275,115.44,115.5178,2931.0
2023-02-23 12:05:00,118.87,118.92,118.84,118.88,4040.0,115.5372,115.5858,115.508,115.5469,4040.0
2023-02-23 12:10:00,118.75,118.85,118.75,118.85,3646.0,115.4206,115.5178,115.4206,115.5178,3646.0
2023-02-23 12:15:00,118.95,119.04,118.95,119.01,5757.0,115.615,115.7024,115.615,115.6733,5757.0
2023-02-23 12:20:00,118.91,118.93,118.78,118.93,1205.0,115.5761,115.5955,115.4497,115.5955,1205.0
2023-02-23 12:25:00,118.96,118.96,118.92,118.93,374.0,115.6247,115.6247,115.5858,115.5955,374.0
2023-02-23 12:30:00,118.88,119.01,118.86,119.0,1745.0,115.5469,115.6733,115.5275,115.6636,1745.0
2023-02-23 12:35:00,119.03,119.11,119.0,119.01,8964.0,115.6927,115.7705,115.6636,115.6733,8964.0
2023-02-23 12:40:00,119.01,119.04,118.98,119.04,1330.0,115.6733,115.7024,115.6441,115.7024,1330.0
2023-02-23 12:45:00,119.07,119.07,119.01,119.01,422.0,115.7316,115.7316,115.6733,115.6733,422.0
2023-02-23 12:50:00,119.04,119.08,119.02,119.02,758.0,115.7024,115.7413,115.683,115.683,758.0
2023-02-23 12:55:00,119.03,119.12,119.01,119.1,15097.0,115.6927,115.7802,115.6733,115.7608,15097.0
2023-02-23 13:00:00,119.11,119.22,119.03,119.08,12545.0,115.7705,115.8774,115.6927,115.7413,12545.0
2023-02-23 13:05:00,119.03,119.05,119.0,119.04,3596.0,115.6927,115.7122,115.6636,115.7024,3596.0
2023-02-23 13:10:00,119.03,119.07,119.01,119.03,11813.0,115.6927,115.7316,115.6733,115.6927,11813.0
2023-02-23 13:15:00,119.04,119.14,118.98,119.13,2958.0,115.7024,115.7996,115.6441,115.7899,2958.0
2023-02-23 13:20:00,119.12,119.18,119.12,119.14,1709.0,115.7802,115.8385,115.7802,115.7996,1709.0
2023-02-23 13:25:00,119.1,119.19,119.08,119.19,1454.0,115.7608,115.8482,115.7413,115.8482,1454.0
2023-02-23 13:30:00,119.16,119.17,119.11,119.17,2434.0,115.8191,115.8288,115.7705,115.8288,2434.0
2023-02-23 13:35:00,119.17,119.21,119.13,119.21,1379.0,115.8288,115.8677,115.7899,115.8677,1379.0
2023-02-23 13:40:00,119.29,119.39,119.24,119.25,7900.0,115.9454,116.0426,115.8968,115.9065,7900.0
2023-02-23 13:45:00,119.31,119.4,119.24,119.4,6614.0,115.9649,116.0523,115.8968,116.0523,6614.0
2023-02-23 13:50:00,119.41,119.42,119.37,119.42,3729.0,116.0621,116.0718,116.0232,116.0718,3729.0
2023-02-23 13:55:00,119.35,119.44,119.35,119.4,2667.0,116.0037,116.0912,116.0037,116.0523,2667.0
2023-02-23 14:00:00,119.35,119.44,119.35,119.38,3623.0,116.0037,116.0912,116.0037,116.0329,3623.0
2023-02-23 14:05:00,119.44,119.48,119.43,119.46,1500.0,116.0912,116.1301,116.0815,116.1107,1500.0
2023-02-23 14:10:00,119.46,119.57,119.44,119.56,5941.0,116.1107,116.2176,116.0912,116.2079,5941.0
2023-02-23 14:15:00,119.62,119.83,119.62,119.81,14919.0,116.2662,116.4703,116.2662,116.4508,14919.0
2023-02-23 14:20:00,119.8,119.87,119.76,119.85,5954.0,116.4411,116.5092,116.4022,116.4897,5954.0
2023-02-23 14:25:00,119.87,119.88,119.8,119.86,4668.0,116.5092,116.5189,116.4411,116.4994,4668.0
2023-02-23 14:30:00,119.87,120.07,119.87,120.05,4972.0,116.5092,116.7036,116.5092,116.6841,4972.0
2023-02-23 14:35:00,120.07,120.09,120.0,120.0,2209.0,116.7036,116.723,116.6355,116.6355,2209.0
2023-02-23 14:40:00,120.05,120.05,119.96,120.02,4130.0,116.6841,116.6841,116.5966,116.655,4130.0
2023-02-23 14:45:00,120.02,120.05,119.97,119.99,3500.0,116.655,116.6841,116.6064,116.6258,3500.0
2023-02-23 14:50:00,120.02,120.02,119.93,120.0,8734.0,116.655,116.655,116.5675,116.6355,8734.0
2023-02-23 14:55:00,120.03,120.03,119.89,119.96,8029.0,116.6647,116.6647,116.5286,116.5966,8029.0
2023-02-23 15:00:00,119.98,120.15,119.98,120.15,6839.0,116.6161,116.7813,116.6161,116.7813,6839.0
2023-02-23 15:05:00,120.15,120.19,120.1,120.1,9934.0,116.7813,116.8202,116.7327,116.7327,9934.0
2023-02-23 15:10:00,120.06,120.21,120.06,120.19,6149.0,116.6938,116.8396,116.6938,116.8202,6149.0
2023-02-23 15:15:00,120.17,120.22,120.14,120.14,5276.0,116.8008,116.8493,116.7716,116.7716,5276.0
2023-02-23 15:20:00,120.11,120.18,120.07,120.16,8140.0,116.7424,116.8105,116.7036,116.791,8140.0
2023-02-23 15:25:00,120.19,120.31,120.13,120.3,11261.0,116.8202,116.9368,116.7619,116.9271,11261.0
2023-02-23 15:30:00,120.3,120.34,120.25,120.32,7267.0,116.9271,116.966,116.8785,116.9465,7267.0
2023-02-23 15:35:00,120.25,120.31,120.23,120.28,5202.0,116.8785,116.9368,116.8591,116.9077,5202.0
2023-02-23 15:40:00,120.29,120.33,120.25,120.28,2211.0,116.9174,116.9563,116.8785,116.9077,2211.0
2023-02-23 15:45:00,120.2,120.24,120.17,120.2,1695.0,116.8299,116.8688,116.8008,116.8299,1695.0
2023-02-23 15:50:00,120.22,120.26,120.06,120.08,16541.0,116.8493,116.8882,116.6938,116.7133,16541.0
2023-02-23 15:55:00,120.04,120.17,120.03,120.07,8985.0,116.6744,116.8008,116.6647,116.7036,8985.0
2023-02-24 09:30:00,118.52,118.58,118.39,118.58,4986.0,115.197,115.2553,115.0707,115.2553,4986.0
2023-02-24 09:35:00,118.45,118.45,118.36,118.37,1052.0,115.129,115.129,115.0415,115.0512,1052.0
2023-02-24 09:40:00,118.52,118.52,118.39,118.39,215.0,115.197,115.197,115.0707,115.0707,215.0
2023-02-24 09:45:00,118.04,118.14,118.02,118.13,2888.0,114.7305,114.8277,114.711,114.8179,2888.0
2023-02-24 09:50:00,118.1,118.19,118.05,118.19,1457.0,114.7888,114.8763,114.7402,114.8763,1457.0
2023-02-24 09:55:00,118.19,118.23,118.13,118.13,2030.0,114.8763,114.9151,114.8179,114.8179,2030.0
2023-02-24 10:00:00,118.1,118.26,118.1,118.21,633.0,114.7888,114.9443,114.7888,114.8957,633.0
2023-02-24 10:05:00,118.31,118.34,118.13,118.13,2443.0,114.9929,115.0221,114.8179,114.8179,2443.0
2023-02-24 10:10:00,118.19,118.19,118.11,118.11,608.0,114.8763,114.8763,114.7985,114.7985,608.0
2023-02-24 10:15:00,118.02,118.07,117.95,118.07,5409.0,114.711,114.7596,114.643,114.7596,5409.0
2023-02-24 10:20:00,118.02,118.06,117.96,117.98,1005.0,114.711,114.7499,114.6527,114.6722,1005.0
2023-02-24 10:25:00,118.02,118.11,118.01,118.02,2321.0,114.711,114.7985,114.7013,114.711,2321.0
2023-02-24 10:30:00,118.06,118.07,117.97,118.07,1960.0,114.7499,114.7596,114.6624,114.7596,1960.0
2023-02-24 10:35:00,118.11,118.16,118.03,118.08,3762.0,114.7985,114.8471,114.7208,114.7693,3762.0
2023-02-24 10:40:00,118.01,118.15,117.98,118.13,4749.0,114.7013,114.8374,114.6722,114.8179,4749.0
2023-02-24 10:45:00,118.24,118.25,118.15,118.16,1539.0,114.9249,114.9346,114.8374,114.8471,1539.0
2023-02-24 10:50:00,118.03,118.03,117.95,118.01,1596.0,114.7208,114.7208,114.643,114.7013,1596.0
2023-02-24 10:55:00,117.98,118.05,117.95,118.04,1972.0,114.6722,114.7402,114.643,114.7305,1972.0
2023-02-24 11:00:00,118.08,118.13,118.06,118.13,1720.0,114.7693,114.8179,114.7499,114.8179,1720.0
2023-02-24 11:05:00,118.16,118.25,118.13,118.25,846.0,114.8471,114.9346,114.8179,114.9346,846.0
2023-02-24 11:10:00,118.23,118.32,118.23,118.32,1264.0,114.9151,115.0026,114.9151,115.0026,1264.0
2023-02-24 11:15:00,118.32,118.32,118.3,118.3,380.0,115.0026,115.0026,114.9832,114.9832,380.0
2023-02-24 11:20:00,118.29,118.39,118.23,118.33,754.0,114.9735,115.0707,114.9151,115.0123,754.0
2023-02-24 11:25:00,118.43,118.54,118.43,118.51,2610.0,115.1095,115.2165,115.1095,115.1873,2610.0
2023-02-24 11:30:00,118.49,118.59,118.41,118.49,5295.0,115.1679,115.2651,115.0901,115.1679,5295.0
2023-02-24 11:35:00,118.44,118.45,118.36,118.36,545.0,115.1193,115.129,115.0415,115.0415,545.0
2023-02-24 11:40:00,118.44,118.67,118.44,118.61,3930.0,115.1193,115.3428,115.1193,115.2845,3930.0
2023-02-24 11:45:00,118.65,118.76,118.6,118.71,3063.0,115.3234,115.4303,115.2748,115.3817,3063.0
2023-02-24 11:50:00,118.76,118.83,118.72,118.72,2240.0,115.4303,115.4983,115.3914,115.3914,2240.0
2023-02-24 11:55:00,118.68,118.69,118.57,118.61,10774.0,115.3525,115.3622,115.2456,115.2845,10774.0
2023-02-24 12:00:00,118.65,118.69,118.54,118.55,4065.0,115.3234,115.3622,115.2165,115.2262,4065.0
2023-02-24 12:05:00,118.56,118.59,118.51,118.58,3310.0,115.2359,115.2651,115.1873,115.2553,3310.0
2023-02-24 12:10:00,118.59,118.62,118.57,118.62,3140.0,115.2651,115.2942,115.2456,115.2942,3140.0
2023-02-24 12:15:00,118.63,118.64,118.47,118.49,2504.0,115.3039,115.3136,115.1484,115.1679,2504.0
2023-02-24 12:20:00,118.52,118.61,118.52,118.58,2171.0,115.197,115.2845,115.197,115.2553,2171.0
2023-02-24 12:25:00,118.46,118.59,118.45,118.59,3137.0,115.1387,115.2651,115.129,115.2651,3137.0
2023-02-24 12:30:00,118.56,118.6,118.49,118.49,1569.0,115.2359,115.2748,115.1679,115.1679,1569.0
2023-02-24 12:35:00,118.47,118.51,118.4,118.41,11004.0,115.1484,115.1873,115.0804,115.0901,11004.0
2023-02-24 12:40:00,118.43,118.43,118.35,118.35,1679.0,115.1095,115.1095,115.0318,115.0318,1679.0
2023-02-24 12:45:00,118.33,118.36,118.27,118.29,8645.0,115.0123,115.0415,114.954,114.9735,8645.0
2023-02-24 12:50:00,118.31,118.33,118.29,118.29,4465.0,114.9929,115.0123,114.9735,114.9735,4465.0
2023-02-24 12:55:00,118.25,118.27,118.25,118.26,1214.0,114.9346,114.954,114.9346,114.9443,1214.0
2023-02-24 13:00:00,118.21,118.3,118.21,118.28,1390.0,114.8957,114.9832,114.8957,114.9637,1390.0
2023-02-24 13:05:00,118.22,118.25,118.19,118.19,700.0,114.9054,114.9346,114.8763,114.8763,700.0
2023-02-24 13:10:00,118.17,118.19,118.17,118.17,900.0,114.8568,114.8763,114.8568,114.8568,900.0
2023-02-24 13:15:00,118.17,118.23,118.16,118.22,4160.0,114.8568,114.9151,114.8471,114.9054,4160.0
2023-02-24 13:20:00,118.23,118.4,118.23,118.36,1998.0,114.9151,115.0804,114.9151,115.0415,1998.0
2023-02-24 13:25:00,118.39,118.41,118.37,118.38,1129.0,115.0707,115.0901,115.0512,115.0609,1129.0
2023-02-24 13:30:00,118.35,118.36,118.21,118.27,1670.0,115.0318,115.0415,114.8957,114.954,1670.0
2023-02-24 13:35:00,118.31,118.35,118.29,118.35,4992.0,114.9929,115.0318,114.9735,115.0318,4992.0
2023-02-24 13:40:00,118.39,118.44,118.37,118.42,3958.0,115.0707,115.1193,115.0512,115.0998,3958.0
2023-02-24 13:45:00,118.43,118.53,118.41,118.46,3854.0,115.1095,115.2067,115.0901,115.1387,3854.0
2023-02-24 13:50:00,118.51,118.55,118.51,118.55,1669.0,115.1873,115.2262,115.1873,115.2262,1669.0
2023-02-24 13:55:00,118.56,118.56,118.49,118.5,3153.0,115.2359,115.2359,115.1679,115.1776,3153.0
2023-02-24 14:00:00,118.52,118.58,118.52,118.55,718.0,115.197,115.2553,115.197,115.2262,718.0
2023-02-24 14:05:00,118.59,118.59,118.56,118.56,1415.0,115.2651,115.2651,115.2359,115.2359,1415.0
2023-02-24 14:10:00,118.57,118.57,118.44,118.52,3495.0,115.2456,115.2456,115.1193,115.197,3495.0
2023-02-24 14:15:00,118.53,118.64,118.53,118.64,3822.0,115.2067,115.3136,115.2067,115.3136,3822.0
2023-02-24 14:20:00,118.6,118.66,118.53,118.57,12515.0,115.2748,115.3331,115.2067,115.2456,12515.0
2023-02-24 14:25:00,118.64,118.66,118.58,118.59,2626.0,115.3136,115.3331,115.2553,115.2651,2626.0
2023-02-24 14:30:00,118.59,118.61,118.47,118.51,4979.0,115.2651,115.2845,115.1484,115.1873,4979.0
2023-02-24 14:35:00,118.49,118.53,118.49,118.52,1530.0,115.1679,115.2067,115.1679,115.197,1530.0
2023-02-24 14:40:00,118.5,118.5,118.41,118.41,2162.0,115.1776,115.1776,115.0901,115.0901,2162.0
2023-02-24 14:45:00,118.42,118.64,118.42,118.63,7900.0,115.0998,115.3136,115.0998,115.3039,7900.0
2023-02-24 14:50:00,118.69,118.81,118.69,118.79,2464.0,115.3622,115.4789,115.3622,115.4594,2464.0
2023-02-24 14:55:00,118.77,118.96,118.77,118.89,1859.0,115.44,115.6247,115.44,115.5566,1859.0
2023-02-24 15:00:00,118.91,119.03,118.81,118.83,8375.0,115.5761,115.6927,115.4789,115.4983,8375.0
2023-02-24 15:05:00,118.83,118.97,118.83,118.95,787.0,115.4983,115.6344,115.4983,115.615,787.0
2023-02-24 15:10:00,118.93,118.97,118.82,118.82,2018.0,115.5955,115.6344,115.4886,115.4886,2018.0
2023-02-24 15:15:00,118.81,118.87,118.75,118.86,9255.0,115.4789,115.5372,115.4206,115.5275,9255.0
2023-02-24 15:20:00,118.95,118.95,118.85,118.91,1837.0,115.615,115.615,115.5178,115.5761,1837.0
2023-02-24 15:25:00,118.87,118.97,118.77,118.78,10020.0,115.5372,115.6344,115.44,115.4497,10020.0
2023-02-24 15:30:00,118.79,118.79,118.58,118.6,9994.0,115.4594,115.4594,115.2553,115.2748,9994.0
2023-02-24 15:35:00,118.57,118.58,118.46,118.49,8346.0,115.2456,115.2553,115.1387,115.1679,8346.0
2023-02-24 15:40:00,118.48,118.56,118.45,118.54,5658.0,115.1581,115.2359,115.129,115.2165,5658.0
2023-02-24 15:45:00,118.52,118.52,118.45,118.49,3871.0,115.197,115.197,115.129,115.1679,3871.0
2023-02-24 15:50:00,118.49,118.54,118.35,118.53,8597.0,115.1679,115.2165,115.0318,115.2067,8597.0
2023-02-24 15:55:00,118.57,118.76,118.57,118.72,6982.0,115.2456,115.4303,115.2456,115.3914,6982.0
2023-02-27 09:30:00,119.56,119.75,119.56,119.63,6876.0,116.2079,116.3925,116.2079,116.2759,6876.0
2023-02-27 09:35:00,119.61,119.61,119.61,119.61,172.0,116.2565,116.2565,116.2565,116.2565,172.0
2023-02-27 09:40:00,119.58,119.68,119.58,119.64,700.0,116.2273,116.3245,116.2273,116.2856,700.0
2023-02-27 09:45:00,119.56,119.61,119.55,119.57,1200.0,116.2079,116.2565,116.1981,116.2176,1200.0
2023-02-27 09:50:00,119.67,119.67,119.62,119.63,315.0,116.3148,116.3148,116.2662,116.2759,315.0
2023-02-27 09:55:00,119.67,119.73,119.67,119.73,776.0,116.3148,116.3731,116.3148,116.3731,776.0
2023-02-27 10:00:00,119.83,119.95,119.81,119.95,42077.0,116.4703,116.5869,116.4508,116.5869,42077.0
2023-02-27 10:05:00,119.96,120.14,119.96,120.14,2576.0,116.5966,116.7716,116.5966,116.7716,2576.0
2023-02-27 10:10:00,120.08,120.08,119.98,119.98,1981.0,116.7133,116.7133,116.6161,116.6161,1981.0
2023-02-27 10:15:00,119.98,120.04,119.98,120.04,3060.0,116.6161,116.6744,116.6161,116.6744,3060.0
2023-02-27 10:20:00,119.97,119.98,119.89,119.91,1607.0,116.6064,116.6161,116.5286,116.548,1607.0
2023-02-27 10:25:00,119.94,119.94,119.86,119.86,675.0,116.5772,116.5772,116.4994,116.4994,675.0
2023-02-27 10:30:00,119.86,119.91,119.79,119.84,17340.0,116.4994,116.548,116.4314,116.48,17340.0
2023-02-27 10:35:00,119.83,119.83,119.44,119.51,8534.0,116.4703,116.4703,116.0912,116.1593,8534.0
2023-02-27 10:40:00,119.42,119.46,119.29,119.45,4736.0,116.0718,116.1107,115.9454,116.1009,4736.0
2023-02-27 10:45:00,119.47,119.49,119.39,119.44,7213.0,116.1204,116.1398,116.0426,116.0912,7213.0
2023-02-27 10:50:00,119.45,119.48,119.38,119.46,5144.0,116.1009,116.1301,116.0329,116.1107,5144.0
2023-02-27 10:55:00,119.44,119.45,119.29,119.44,7827.0,116.0912,116.1009,115.9454,116.0912,7827.0
2023-02-27 11:00:00,119.47,119.53,119.46,119.48,1875.0,116.1204,116.1787,116.1107,116.1301,1875.0
2023-02-27 11:05:00,119.52,119.54,119.48,119.53,1277.0,116.169,116.1884,116.1301,116.1787,1277.0
2023-02-27 11:10:00,119.56,119.56,119.27,119.32,12600.0,116.2079,116.2079,115.926,115.9746,12600.0
2023-02-27 11:15:00,119.28,119.4,119.24,119.29,6439.0,115.9357,116.0523,115.8968,115.9454,6439.0
2023-02-27 11:20:00,119.3,119.33,119.22,119.22,15277.0,115.9551,115.9843,115.8774,115.8774,15277.0
2023-02-27 11:25:00,119.21,119.29,119.18,119.23,9161.0,115.8677,115.9454,115.8385,115.8871,9161.0
2023-02-27 11:30:00,119.23,119.27,119.01,119.04,5446.0,115.8871,115.926,115.6733,115.7024,5446.0
2023-02-27 11:35:00,119.03,119.16,119.03,119.16,10782.0,115.6927,115.8191,115.6927,115.8191,10782.0
2023-02-27 11:40:00,119.17,119.21,119.14,119.17,2867.0,115.8288,115.8677,115.7996,115.8288,2867.0
2023-02-27 11:45:00,119.19,119.23,119.16,119.23,1979.0,115.8482,115.8871,115.8191,115.8871,1979.0
2023-02-27 11:50:00,119.19,119.24,119.19,119.21,400.0,115.8482,115.8968,115.8482,115.8677,400.0
2023-02-27 11:55:00,119.16,119.23,119.16,119.18,2841.0,115.8191,115.8871,115.8191,115.8385,2841.0
2023-02-27 12:00:00,119.21,119.21,119.08,119.14,2108.0,115.8677,115.8677,115.7413,115.7996,2108.0
2023-02-27 12:05:00,119.1,119.15,119.06,119.1,1905.0,115.7608,115.8093,115.7219,115.7608,1905.0
2023-02-27 12:10:00,119.11,119.15,119.02,119.15,773.0,115.7705,115.8093,115.683,115.8093,773.0
2023-02-27 12:15:00,119.17,119.18,119.11,119.11,1425.0,115.8288,115.8385,115.7705,115.7705,1425.0
2023-02-27 12:20:00,119.09,119.09,118.99,119.07,700.0,115.751,115.751,115.6538,115.7316,700.0
2023-02-27 12:25:00,119.08,119.13,119.08,119.12,2449.0,115.7413,115.7899,115.7413,115.7802,2449.0
2023-02-27 12:30:00,119.13,119.27,119.13,119.22,7777.0,115.7899,115.926,115.7899,115.8774,7777.0
2023-02-27 12:35:00,119.21,119.24,119.2,119.2,1382.0,115.8677,115.8968,115.8579,115.8579,1382.0
2023-02-27 12:40:00,119.22,119.22,119.14,119.17,4649.0,115.8774,115.8774,115.7996,115.8288,4649.0
2023-02-27 12:45:00,119.18,119.25,119.18,119.24,4823.0,115.8385,115.9065,115.8385,115.8968,4823.0
2023-02-27 12:50:00,119.26,119.3,119.18,119.25,3622.0,115.9163,115.9551,115.8385,115.9065,3622.0
2023-02-27 12:55:00,119.28,119.33,119.28,119.31,4720.0,115.9357,115.9843,115.9357,115.9649,4720.0
2023-02-27 13:00:00,119.27,119.34,119.27,119.3,4053.0,115.926,115.994,115.926,115.9551,4053.0
2023-02-27 13:05:00,119.29,119.34,119.27,119.34,7811.0,115.9454,115.994,115.926,115.994,7811.0
2023-02-27 13:10:00,119.31,119.38,119.31,119.38,1139.0,115.9649,116.0329,115.9649,116.0329,1139.0
2023-02-27 13:15:00,119.36,119.42,119.36,119.37,2531.0,116.0135,116.0718,116.0135,116.0232,2531.0
2023-02-27 13:20:00,119.38,119.39,119.27,119.31,2211.0,116.0329,116.0426,115.926,115.9649,2211.0
2023-02-27 13:25:00,119.3,119.34,119.26,119.32,1077.0,115.9551,115.994,115.9163,115.9746,1077.0
2023-02-27 13:30:00,119.32,119.36,119.26,119.3,2347.0,115.9746,116.0135,115.9163,115.9551,2347.0
2023-02-27 13:35:00,119.3,119.31,119.22,119.27,24947.0,115.9551,115.9649,115.8774,115.926,24947.0
2023-02-27 13:40:00,119.28,119.28,119.17,119.17,765.0,115.9357,115.9357,115.8288,115.8288,765.0
2023-02-27 13:45:00,119.17,119.17,119.11,119.11,4674.0,115.8288,115.8288,115.7705,115.7705,4674.0
2023-02-27 13:50:00,119.13,119.23,119.13,119.23,3070.0,115.7899,115.8871,115.7899,115.8871,3070.0
2023-02-27 13:55:00,119.24,119.34,119.24,119.34,2152.0,115.8968,115.994,115.8968,115.994,2152.0
2023-02-27 14:00:00,119.36,119.46,119.33,119.44,7067.0,116.0135,116.1107,115.9843,116.0912,7067.0
2023-02-27 14:05:00,119.43,119.45,119.41,119.41,1404.0,116.0815,116.1009,116.0621,116.0621,1404.0
2023-02-27 14:10:00,119.42,119.48,119.39,119.39,3339.0,116.0718,116.1301,116.0426,116.0426,3339.0
2023-02-27 14:15:00,119.4,119.4,119.25,119.27,8899.0,116.0523,116.0523,115.9065,115.926,8899.0
2023-02-27 14:20:00,119.23,119.24,119.16,119.19,5967.0,115.8871,115.8968,115.8191,115.8482,5967.0
2023-02-27 14:25:00,119.19,119.24,119.17,119.22,1827.0,115.8482,115.8968,115.8288,115.8774,1827.0
2023-02-27 14:30:00,119.22,119.24,119.2,119.22,4191.0,115.8774,115.8968,115.8579,115.8774,4191.0
2023-02-27 14:35:00,119.21,119.24,119.18,119.21,1717.0,115.8677,115.8968,115.8385,115.8677,1717.0
2023-02-27 14:40:00,119.18,119.21,119.04,119.08,13776.0,115.8385,115.8677,115.7024,115.7413,13776.0
2023-02-27 14:45:00,119.04,119.04,118.97,119.03,2303.0,115.7024,115.7024,115.6344,115.6927,2303.0
2023-02-27 14:50:00,119.03,119.08,119.0,119.07,8965.0,115.6927,115.7413,115.6636,115.7316,8965.0
2023-02-27 14:55:00,119.05,119.06,119.0,119.01,4251.0,115.7122,115.7219,115.6636,115.6733,4251.0
2023-02-27 15:00:00,118.98,119.06,118.94,118.98,7540.0,115.6441,115.7219,115.6052,115.6441,7540.0
2023-02-27 15:05:00,118.92,118.96,118.86,118.89,3269.0,115.5858,115.6247,115.5275,115.5566,3269.0
2023-02-27 15:10:00,118.84,118.95,118.84,118.93,7254.0,115.508,115.615,115.508,115.5955,7254.0
2023-02-27 15:15:00,118.93,118.93,118.8,118.85,25917.0,115.5955,115.5955,115.4692,115.5178,25917.0
2023-02-27 15:20:00,118.82,118.85,118.8,118.83,6747.0,115.4886,115.5178,115.4692,115.4983,6747.0
2023-02-27 15:25:00,118.85,118.9,118.8,118.9,2685.0,115.5178,115.5664,115.4692,115.5664,2685.0
2023-02-27 15:30:00,118.9,118.91,118.74,118.81,21497.0,115.5664,115.5761,115.4108,115.4789,21497.0
2023-02-27 15:35:00,118.81,118.81,118.67,118.7,12481.0,115.4789,115.4789,115.3428,115.372,12481.0
2023-02-27 15:40:00,118.68,118.87,118.67,118.8,12040.0,115.3525,115.5372,115.3428,115.4692,12040.0
2023-02-27 15:45:00,118.8,118.88,118.79,118.82,14613.0,115.4692,115.5469,115.4594,115.4886,14613.0
2023-02-27 15:50:00,118.78,118.88,118.76,118.83,9189.0,115.4497,115.5469,115.4303,115.4983,9189.0
2023-02-27 15:55:00,118.85,118.9,118.82,118.89,7795.0,115.5178,115.5664,115.4886,115.5566,7795.0
2023-02-28 09:30:00,118.73,118.84,118.69,118.69,2695.0,115.4011,115.508,115.3622,115.3622,2695.0
2023-02-28 09:35:00,118.84,118.94,118.77,118.91,2282.0,115.508,115.6052,115.44,115.5761,2282.0
2023-02-28 09:40:00,119.0,119.09,119.0,119.09,1247.0,115.6636,115.751,115.6636,115.751,1247.0
2023-02-28 09:45:00,119.22,119.26,119.14,119.15,1220.0,115.8774,115.9163,115.7996,115.8093,1220.0
2023-02-28 09:50:00,119.08,119.22,119.08,119.22,2391.0,115.7413,115.8774,115.7413,115.8774,2391.0
2023-02-28 09:55:00,119.09,119.14,119.08,119.13,1173.0,115.751,115.7996,115.7413,115.7899,1173.0
2023-02-28 10:00:00,119.09,119.29,119.07,119.26,169140.0,115.751,115.9454,115.7316,115.9163,169140.0
2023-02-28 10:05:00,119.31,119.35,119.27,119.34,1142.0,115.9649,116.0037,115.926,115.994,1142.0
2023-02-28 10:10:00,119.24,119.24,119.04,119.08,4249.0,115.8968,115.8968,115.7024,115.7413,4249.0
2023-02-28 10:15:00,119.07,119.09,119.0,119.08,2089.0,115.7316,115.751,115.6636,115.7413,2089.0
2023-02-28 10:20:00,119.08,119.24,119.08,119.18,6077.0,115.7413,115.8968,115.7413,115.8385,6077.0
2023-02-28 10:25:00,119.19,119.26,119.03,119.06,3149.0,115.8482,115.9163,115.6927,115.7219,3149.0
2023-02-28 10:30:00,119.07,119.11,119.02,119.07,1586.0,115.7316,115.7705,115.683,115.7316,1586.0
2023-02-28 10:35:00,119.11,119.21,119.11,119.15,1445.0,115.7705,115.8677,115.7705,115.8093,1445.0
2023-02-28 10:40:00,119.14,119.24,119.07,119.07,4135.0,115.7996,115.8968,115.7316,115.7316,4135.0
2023-02-28 10:45:00,119.17,119.18,119.01,119.07,1492.0,115.8288,115.8385,115.6733,115.7316,1492.0
2023-02-28 10:50:00,119.05,119.05,118.92,119.05,3961.0,115.7122,115.7122,115.5858,115.7122,3961.0
2023-02-28 10:55:00,119.09,119.18,119.09,119.18,655.0,115.751,115.8385,115.751,115.8385,655.0
2023-02-28 11:00:00,119.27,119.34,119.27,119.34,471.0,115.926,115.994,115.926,115.994,471.0
2023-02-28 11:05:00,119.41,119.42,119.38,119.41,3607.0,116.0621,116.0718,116.0329,116.0621,3607.0
2023-02-28 11:10:00,119.44,119.44,119.36,119.38,1265.0,116.0912,116.0912,116.0135,116.0329,1265.0
2023-02-28 11:15:00,119.52,119.52,119.47,119.47,2218.0,116.169,116.169,116.1204,116.1204,2218.0
2023-02-28 11:20:00,119.45,119.53,119.44,119.44,1607.0,116.1009,116.1787,116.0912,116.0912,1607.0
2023-02-28 11:25:00,119.41,119.5,119.38,119.38,1038.0,116.0621,116.1495,116.0329,116.0329,1038.0
2023-02-28 11:30:00,119.4,119.41,119.38,119.38,325.0,116.0523,116.0621,116.0329,116.0329,325.0
2023-02-28 11:35:00,119.28,119.31,119.26,119.26,12196.0,115.9357,115.9649,115.9163,115.9163,12196.0
2023-02-28 11:40:00,119.25,119.27,119.24,119.24,7536.0,115.9065,115.926,115.8968,115.8968,7536.0
2023-02-28 11:45:00,119.21,119.21,119.18,119.2,1039.0,115.8677,115.8677,115.8385,115.8579,1039.0
2023-02-28 11:50:00,119.22,119.24,119.21,119.23,933.0,115.8774,115.8968,115.8677,115.8871,933.0
2023-02-28 11:55:00,119.25,119.26,119.2,119.22,3572.0,115.9065,115.9163,115.8579,115.8774,3572.0
2023-02-28 12:00:00,119.25,119.29,119.24,119.27,1683.0,115.9065,115.9454,115.8968,115.926,1683.0
2023-02-28 12:05:00,119.26,119.32,119.26,119.32,8595.0,115.9163,115.9746,115.9163,115.9746,8595.0
2023-02-28 12:10:00,119.33,119.4,119.33,119.4,2880.0,115.9843,116.0523,115.9843,116.0523,2880.0
2023-02-28 12:15:00,119.44,119.44,119.39,119.43,1653.0,116.0912,116.0912,116.0426,116.0815,1653.0
2023-02-28 12:20:00,119.45,119.56,119.45,119.46,5195.0,116.1009,116.2079,116.1009,116.1107,5195.0
2023-02-28 12:25:00,119.5,119.51,119.49,119.49,392.0,116.1495,116.1593,116.1398,116.1398,392.0
2023-02-28 12:30:00,119.49,119.55,119.49,119.51,7282.0,116.1398,116.1981,116.1398,116.1593,7282.0
2023-02-28 12:35:00,119.5,119.51,119.41,119.48,3183.0,116.1495,116.1593,116.0621,116.1301,3183.0
2023-02-28 12:40:00,119.42,119.47,119.39,119.46,1287.0,116.0718,116.1204,116.0426,116.1107,1287.0
2023-02-28 12:45:00,119.47,119.52,119.46,119.52,1107.0,116.1204,116.169,116.1107,116.169,1107.0
2023-02-28 12:50:00,119.52,119.69,119.51,119.66,22881.0,116.169,116.3342,116.1593,116.3051,22881.0
2023-02-28 12:55:00,119.67,119.7,119.67,119.68,15955.0,116.3148,116.3439,116.3148,116.3245,15955.0
2023-02-28 13:00:00,119.67,119.72,119.67,119.72,600.0,116.3148,116.3634,116.3148,116.3634,600.0
2023-02-28 13:05:00,119.74,119.74,119.66,119.67,1318.0,116.3828,116.3828,116.3051,116.3148,1318.0
2023-02-28 13:10:00,119.66,119.7,119.66,119.66,2828.0,116.3051,116.3439,116.3051,116.3051,2828.0
2023-02-28 13:15:00,119.68,119.68,119.6,119.6,4131.0,116.3245,116.3245,116.2467,116.2467,4131.0
2023-02-28 13:20:00,119.65,119.67,119.64,119.67,833.0,116.2953,116.3148,116.2856,116.3148,833.0
2023-02-28 13:25:00,119.67,119.69,119.65,119.69,1911.0,116.3148,116.3342,116.2953,116.3342,1911.0
2023-02-28 13:30:00,119.74,119.74,119.6,119.65,2080.0,116.3828,116.3828,116.2467,116.2953,2080.0
2023-02-28 13:35:00,119.69,119.7,119.65,119.66,1222.0,116.3342,116.3439,116.2953,116.3051,1222.0
2023-02-28 13:40:00,119.68,119.68,119.62,119.65,1996.0,116.3245,116.3245,116.2662,116.2953,1996.0
2023-02-28 13:45:00,119.67,119.73,119.65,119.67,5073.0,116.3148,116.3731,116.2953,116.3148,5073.0
2023-02-28 13:50:00,119.62,119.67,119.61,119.66,1678.0,116.2662,116.3148,116.2565,116.3051,1678.0
2023-02-28 13:55:00,119.66,119.68,119.62,119.64,1541.0,116.3051,116.3245,116.2662,116.2856,1541.0
2023-02-28 14:00:00,119.65,119.69,119.64,119.65,2453.0,116.2953,116.3342,116.2856,116.2953,2453.0
2023-02-28 14:05:00,119.55,119.58,119.47,119.54,16840.0,116.1981,116.2273,116.1204,116.1884,16840.0
2023-02-28 14:10:00,119.52,119.57,119.5,119.56,5107.0,116.169,116.2176,116.1495,116.2079,5107.0
2023-02-28 14:15:00,119.57,119.57,119.46,119.48,2861.0,116.2176,116.2176,116.1107,116.1301,2861.0
2023-02-28 14:20:00,119.49,119.55,119.45,119.52,3293.0,116.1398,116.1981,116.1009,116.169,3293.0
2023-02-28 14:25:00,119.51,119.51,119.46,119.47,3411.0,116.1593,116.1593,116.1107,116.1204,3411.0
2023-02-28 14:30:00,119.47,119.49,119.4,119.4,6206.0,116.1204,116.1398,116.0523,116.0523,6206.0
2023-02-28 14:35:00,119.4,119.48,119.37,119.47,7323.0,116.0523,116.1301,116.0232,116.1204,7323.0
2023-02-28 14:40:00,119.38,119.43,119.35,119.43,1617.0,116.0329,116.0815,116.0037,116.0815,1617.0
2023-02-28 14:45:00,119.44,119.53,119.42,119.5,4213.0,116.0912,116.1787,116.0718,116.1495,4213.0
2023-02-28 14:50:00,119.48,119.51,119.38,119.4,3105.0,116.1301,116.1593,116.0329,116.0523,3105.0
2023-02-28 14:55:00,119.38,119.38,119.27,119.27,1727.0,116.0329,116.0329,115.926,115.926,1727.0
2023-02-28 15:00:00,119.23,119.27,119.21,119.22,3344.0,115.8871,115.926,115.8677,115.8774,3344.0
2023-02-28 15:05:00,119.22,119.22,119.18,119.2,2315.0,115.8774,115.8774,115.8385,115.8579,2315.0
2023-02-28 15:10:00,119.23,119.3,119.19,119.2,16207.0,115.8871,115.9551,115.8482,115.8579,16207.0
2023-02-28 15:15:00,119.21,119.23,119.17,119.23,4814.0,115.8677,115.8871,115.8288,115.8871,4814.0
2023-02-28 15:20:00,119.2,119.21,119.11,119.11,4434.0,115.8579,115.8677,115.7705,115.7705,4434.0
2023-02-28 15:25:00,119.11,119.13,119.07,119.09,6892.0,115.7705,115.7899,115.7316,115.751,6892.0
2023-02-28 15:30:00,119.06,119.1,118.95,118.96,4813.0,115.7219,115.7608,115.615,115.6247,4813.0
2023-02-28 15:35:00,118.98,118.99,118.91,118.96,2677.0,115.6441,115.6538,115.5761,115.6247,2677.0
2023-02-28 15:40:00,118.93,119.01,118.91,119.01,11181.0,115.5955,115.6733,115.5761,115.6733,11181.0
2023-02-28 15:45:00,119.0,119.06,118.92,118.93,8312.0,115.6636,115.7219,115.5858,115.5955,8312.0
2023-02-28 15:50:00,118.9,119.08,118.88,118.99,12365.0,115.5664,115.7413,115.5469,115.6538,12365.0
2023-02-28 15:55:00,118.97,119.01,118.7,118.73,27492.0,115.6344,115.6733,115.372,115.4011,27492.0
2023-03-01 09:30:00,118.61,118.66,118.51,118.56,25887.0,115.2845,115.3331,115.1873,115.2359,25887.0
2023-03-01 09:35:00,118.53,118.66,118.45,118.66,5011.0,115.2067,115.3331,115.129,115.3331,5011.0
2023-03-01 09:40:00,118.73,118.73,118.57,118.61,2716.0,115.4011,115.4011,115.2456,115.2845,2716.0
2023-03-01 09:45:00,118.7,118.86,118.67,118.86,2495.0,115.372,115.5275,115.3428,115.5275,2495.0
2023-03-01 09:50:00,118.84,118.92,118.83,118.83,2616.0,115.508,115.5858,115.4983,115.4983,2616.0
2023-03-01 09:55:00,118.95,118.95,118.79,118.79,1142.0,115.615,115.615,115.4594,115.4594,1142.0
2023-03-01 10:00:00,118.86,118.92,118.6,118.72,2850.0,115.5275,115.5858,115.2748,115.3914,2850.0
2023-03-01 10:05:00,118.43,118.51,118.43,118.46,1803.0,115.1095,115.1873,115.1095,115.1387,1803.0
2023-03-01 10:10:00,118.32,118.32,118.2,118.22,2226.0,115.0026,115.0026,114.886,114.9054,2226.0
2023-03-01 10:15:00,118.18,118.33,118.18,118.33,1998.0,114.8665,115.0123,114.8665,115.0123,1998.0
2023-03-01 10:20:00,118.29,118.34,118.23,118.33,3320.0,114.9735,115.0221,114.9151,115.0123,3320.0
2023-03-01 10:25:00,118.35,118.36,118.3,118.34,2041.0,115.0318,115.0415,114.9832,115.0221,2041.0
2023-03-01 10:30:00,118.31,118.4,118.2,118.36,4579.0,114.9929,115.0804,114.886,115.0415,4579.0
2023-03-01 10:35:00,118.37,118.7,118.37,118.6,13313.0,115.0512,115.372,115.0512,115.2748,13313.0
2023-03-01 10:40:00,118.61,118.77,118.6,118.71,45813.0,115.2845,115.44,115.2748,115.3817,45813.0
2023-03-01 10:45:00,118.73,118.82,118.7,118.79,2782.0,115.4011,115.4886,115.372,115.4594,2782.0
2023-03-01 10:50:00,118.74,118.75,118.68,118.68,26591.0,115.4108,115.4206,115.3525,115.3525,26591.0
2023-03-01 10:55:00,118.7,118.72,118.57,118.66,1308.0,115.372,115.3914,115.2456,115.3331,1308.0
2023-03-01 11:00:00,118.65,118.69,118.4,118.42,4421.0,115.3234,115.3622,115.0804,115.0998,4421.0
2023-03-01 11:05:00,118.43,118.43,118.1,118.17,6245.0,115.1095,115.1095,114.7888,114.8568,6245.0
2023-03-01 11:10:00,118.03,118.07,118.03,118.07,1484.0,114.7208,114.7596,114.7208,114.7596,1484.0
2023-03-01 11:15:00,118.04,118.06,118.0,118.06,9156.0,114.7305,114.7499,114.6916,114.7499,9156.0
2023-03-01 11:20:00,117.97,118.13,117.97,118.11,4169.0,114.6624,114.8179,114.6624,114.7985,4169.0
2023-03-01 11:25:00,118.21,118.3,118.21,118.26,2082.0,114.8957,114.9832,114.8957,114.9443,2082.0
2023-03-01 11:30:00,118.23,118.28,118.23,118.28,965.0,114.9151,114.9637,114.9151,114.9637,965.0
2023-03-01 11:35:00,118.32,118.41,118.27,118.3,2096.0,115.0026,115.0901,114.954,114.9832,2096.0
2023-03-01 11:40:00,118.33,118.54,118.33,118.48,3581.0,115.0123,115.2165,115.0123,115.1581,3581.0
2023-03-01 11:45:00,118.49,118.75,118.49,118.75,3845.0,115.1679,115.4206,115.1679,115.4206,3845.0
2023-03-01 11:50:00,118.72,118.8,118.72,118.79,893.0,115.3914,115.4692,115.3914,115.4594,893.0
2023-03-01 11:55:00,118.77,118.8,118.72,118.73,1262.0,115.44,115.4692,115.3914,115.4011,1262.0
2023-03-01 12:00:00,118.72,118.74,118.62,118.62,1339.0,115.3914,115.4108,115.2942,115.2942,1339.0
2023-03-01 12:05:00,118.7,118.79,118.69,118.77,2186.0,115.372,115.4594,115.3622,115.44,2186.0
2023-03-01 12:10:00,118.84,118.89,118.65,118.65,6264.0,115.508,115.5566,115.3234,115.3234,6264.0
2023-03-01 12:15:00,118.76,118.78,118.75,118.77,2439.0,115.4303,115.4497,115.4206,115.44,2439.0
2023-03-01 12:20:00,118.74,118.8,118.73,118.73,2457.0,115.4108,115.4692,115.4011,115.4011,2457.0
2023-03-01 12:25:00,118.81,118.85,118.73,118.73,15161.0,115.4789,115.5178,115.4011,115.4011,15161.0
2023-03-01 12:30:00,118.73,118.78,118.72,118.75,4860.0,115.4011,115.4497,115.3914,115.4206,4860.0
2023-03-01 12:35:00,118.68,118.78,118.66,118.73,7542.0,115.3525,115.4497,115.3331,115.4011,7542.0
2023-03-01 12:40:00,118.72,118.81,118.72,118.8,10325.0,115.3914,115.4789,115.3914,115.4692,10325.0
2023-03-01 12:45:00,118.82,118.86,118.76,118.79,20898.0,115.4886,115.5275,115.4303,115.4594,20898.0
2023-03-01 12:50:00,118.77,118.8,118.75,118.8,625.0,115.44,115.4692,115.4206,115.4692,625.0
2023-03-01 12:55:00,118.75,118.75,118.66,118.73,2059.0,115.4206,115.4206,115.3331,115.4011,2059.0
2023-03-01 13:00:00,118.68,118.68,118.61,118.64,2103.0,115.3525,115.3525,115.2845,115.3136,2103.0
2023-03-01 13:05:00,118.63,118.63,118.53,118.57,6691.0,115.3039,115.3039,115.2067,115.2456,6691.0
2023-03-01 13:10:00,118.56,118.66,118.56,118.66,8019.0,115.2359,115.3331,115.2359,115.3331,8019.0
2023-03-01 13:15:00,118.62,118.69,118.6,118.61,2857.0,115.2942,115.3622,115.2748,115.2845,2857.0
2023-03-01 13:20:00,118.61,118.61,118.49,118.5,1860.0,115.2845,115.2845,115.1679,115.1776,1860.0
2023-03-01 13:25:00,118.53,118.55,118.49,118.49,3444.0,115.2067,115.2262,115.1679,115.1679,3444.0
2023-03-01 13:30:00,118.45,118.46,118.39,118.4,3728.0,115.129,115.1387,115.0707,115.0804,3728.0
2023-03-01 13:35:00,118.39,118.5,118.39,118.49,4871.0,115.0707,115.1776,115.0707,115.1679,4871.0
2023-03-01 13:40:00,118.49,118.5,118.42,118.43,4149.0,115.1679,115.1776,115.0998,115.1095,4149.0
2023-03-01 13:45:00,118.42,118.43,118.33,118.43,1364.0,115.0998,115.1095,115.0123,115.1095,1364.0
2023-03-01 13:50:00,118.41,118.46,118.38,118.4,15805.0,115.0901,115.1387,115.0609,115.0804,15805.0
2023-03-01 13:55:00,118.43,118.47,118.39,118.47,1863.0,115.1095,115.1484,115.0707,115.1484,1863.0
2023-03-01 14:00:00,118.46,118.46,118.29,118.32,2488.0,115.1387,115.1387,114.9735,115.0026,2488.0
2023-03-01 14:05:00,118.33,118.38,118.29,118.36,7106.0,115.0123,115.0609,114.9735,115.0415,7106.0
2023-03-01 14:10:00,118.4,118.52,118.39,118.47,3818.0,115.0804,115.197,115.0707,115.1484,3818.0
2023-03-01 14:15:00,118.44,118.44,118.33,118.37,9829.0,115.1193,115.1193,115.0123,115.0512,9829.0
2023-03-01 14:20:00,118.4,118.41,118.33,118.41,7139.0,115.0804,115.0901,115.0123,115.0901,7139.0
2023-03-01 14:25:00,118.43,118.43,118.27,118.28,5068.0,115.1095,115.1095,114.954,114.9637,5068.0
2023-03-01 14:30:00,118.27,118.28,118.21,118.25,5579.0,114.954,114.9637,114.8957,114.9346,5579.0
2023-03-01 14:35:00,118.29,118.3,118.23,118.3,4538.0,114.9735,114.9832,114.9151,114.9832,4538.0
2023-03-01 14:40:00,118.27,118.27,118.21,118.27,1720.0,114.954,114.954,114.8957,114.954,1720.0
2023-03-01 14:45:00,118.26,118.29,118.18,118.18,6666.0,114.9443,114.9735,114.8665,114.8665,6666.0
2023-03-01 14:50:00,118.18,118.23,118.11,118.23,5272.0,114.8665,114.9151,114.7985,114.9151,5272.0
2023-03-01 14:55:00,118.19,118.29,118.19,118.23,2641.0,114.8763,114.9735,114.8763,114.9151,2641.0
2023-03-01 15:00:00,118.22,118.31,118.21,118.28,2839.0,114.9054,114.9929,114.8957,114.9637,2839.0
2023-03-01 15:05:00,118.32,118.39,118.28,118.38,4377.0,115.0026,115.0707,114.9637,115.0609,4377.0
2023-03-01 15:10:00,118.4,118.42,118.36,118.38,4949.0,115.0804,115.0998,115.0415,115.0609,4949.0
2023-03-01 15:15:00,118.39,118.44,118.32,118.44,5779.0,115.0707,115.1193,115.0026,115.1193,5779.0
2023-03-01 15:20:00,118.44,118.46,118.31,118.31,4654.0,115.1193,115.1387,114.9929,114.9929,4654.0
2023-03-01 15:25:00,118.31,118.35,118.28,118.28,90777.0,114.9929,115.0318,114.9637,114.9637,90777.0
2023-03-01 15:30:00,118.3,118.44,118.3,118.42,3040.0,114.9832,115.1193,114.9832,115.0998,3040.0
2023-03-01 15:35:00,118.38,118.46,118.33,118.4,6423.0,115.0609,115.1387,115.0123,115.0804,6423.0
2023-03-01 15:40:00,118.42,118.55,118.42,118.53,11353.0,115.0998,115.2262,115.0998,115.2067,11353.0
2023-03-01 15:45:00,118.53,118.58,118.46,118.53,18818.0,115.2067,115.2553,115.1387,115.2067,18818.0
2023-03-01 15:50:00,118.53,118.54,118.36,118.41,20958.0,115.2067,115.2165,115.0415,115.0901,20958.0
2023-03-01 15:55:00,118.4,118.42,118.34,118.39,32610.0,115.0804,115.0998,115.0221,115.0707,32610.0
2023-03-02 09:30:00,117.68,117.93,117.66,117.82,7156.0,114.3806,114.6236,114.3611,114.5166,7156.0
2023-03-02 09:35:00,117.85,117.85,117.68,117.68,18703.0,114.5458,114.5458,114.3806,114.3806,18703.0
2023-03-02 09:40:00,117.8,117.86,117.75,117.83,5161.0,114.4972,114.5555,114.4486,114.5264,5161.0
2023-03-02 09:45:00,117.82,117.96,117.81,117.95,2000.0,114.5166,114.6527,114.5069,114.643,2000.0
2023-03-02 09:50:00,118.06,118.1,118.04,118.08,2284.0,114.7499,114.7888,114.7305,114.7693,2284.0
2023-03-02 09:55:00,118.04,118.07,117.89,118.05,11476.0,114.7305,114.7596,114.5847,114.7402,11476.0
2023-03-02 10:00:00,118.06,118.24,118.06,118.22,3498.0,114.7499,114.9249,114.7499,114.9054,3498.0
2023-03-02 10:05:00,118.16,118.16,118.12,118.12,641.0,114.8471,114.8471,114.8082,114.8082,641.0
2023-03-02 10:10:00,118.13,118.2,118.13,118.2,312.0,114.8179,114.886,114.8179,114.886,312.0
2023-03-02 10:15:00,118.18,118.19,118.07,118.07,7263.0,114.8665,114.8763,114.7596,114.7596,7263.0
2023-03-02 10:20:00,118.11,118.11,117.89,118.04,1714.0,114.7985,114.7985,114.5847,114.7305,1714.0
2023-03-02 10:25:00,118.02,118.27,117.99,118.21,40970.0,114.711,114.954,114.6819,114.8957,40970.0
2023-03-02 10:30:00,118.25,118.3,118.16,118.3,1950.0,114.9346,114.9832,114.8471,114.9832,1950.0
2023-03-02 10:35:00,118.29,118.31,118.16,118.16,998.0,114.9735,114.9929,114.8471,114.8471,998.0
2023-03-02 10:40:00,118.2,118.2,118.1,118.2,2527.0,114.886,114.886,114.7888,114.886,2527.0
2023-03-02 10:45:00,118.2,118.21,118.13,118.18,3065.0,114.886,114.8957,114.8179,114.8665,3065.0
2023-03-02 10:50:00,118.2,118.4,118.17,118.36,19004.0,114.886,115.0804,114.8568,115.0415,19004.0
2023-03-02 10:55:00,118.4,118.43,118.33,118.43,5283.0,115.0804,115.1095,115.0123,115.1095,5283.0
2023-03-02 11:00:00,118.45,118.49,118.36,118.36,2844.0,115.129,115.1679,115.0415,115.0415,2844.0
2023-03-02 11:05:00,118.36,118.47,118.35,118.47,2349.0,115.0415,115.1484,115.0318,115.1484,2349.0
2023-03-02 11:10:00,118.44,118.44,118.35,118.35,1371.0,115.1193,115.1193,115.0318,115.0318,1371.0
2023-03-02 11:15:00,118.33,118.47,118.33,118.37,4169.0,115.0123,115.1484,115.0123,115.0512,4169.0
2023-03-02 11:20:00,118.36,118.36,118.29,118.29,3552.0,115.0415,115.0415,114.9735,114.9735,3552.0
2023-03-02 11:25:00,118.28,118.33,118.22,118.22,1815.0,114.9637,115.0123,114.9054,114.9054,1815.0
2023-03-02 11:30:00,118.25,118.29,118.21,118.24,2322.0,114.9346,114.9735,114.8957,114.9249,2322.0
2023-03-02 11:35:00,118.21,118.22,118.18,118.22,1565.0,114.8957,114.9054,114.8665,114.9054,1565.0
2023-03-02 11:40:00,118.27,118.28,118.23,118.23,2913.0,114.954,114.9637,114.9151,114.9151,2913.0
2023-03-02 11:45:00,118.23,118.27,118.23,118.27,4675.0,114.9151,114.954,114.9151,114.954,4675.0
2023-03-02 11:50:00,118.29,118.34,118.19,118.2,2969.0,114.9735,115.0221,114.8763,114.886,2969.0
2023-03-02 11:55:00,118.18,118.28,118.18,118.27,1673.0,114.8665,114.9637,114.8665,114.954,1673.0
2023-03-02 12:00:00,118.32,118.36,118.32,118.36,1931.0,115.0026,115.0415,115.0026,115.0415,1931.0
2023-03-02 12:05:00,118.33,118.36,118.32,118.35,1095.0,115.0123,115.0415,115.0026,115.0318,1095.0
2023-03-02 12:10:00,118.33,118.33,118.31,118.31,1036.0,115.0123,115.0123,114.9929,114.9929,1036.0
2023-03-02 12:15:00,118.32,118.32,118.18,118.18,804.0,115.0026,115.0026,114.8665,114.8665,804.0
2023-03-02 12:20:00,118.18,118.26,118.17,118.26,832.0,114.8665,114.9443,114.8568,114.9443,832.0
2023-03-02 12:25:00,118.25,118.35,118.23,118.33,2213.0,114.9346,115.0318,114.9151,115.0123,2213.0
2023-03-02 12:30:00,118.33,118.49,118.33,118.44,1348.0,115.0123,115.1679,115.0123,115.1193,1348.0
2023-03-02 12:35:00,118.43,118.46,118.37,118.37,35477.0,115.1095,115.1387,115.0512,115.0512,35477.0
2023-03-02 12:40:00,118.34,118.37,118.33,118.33,844.0,115.0221,115.0512,115.0123,115.0123,844.0
2023-03-02 12:45:00,118.38,118.38,118.32,118.33,1588.0,115.0609,115.0609,115.0026,115.0123,1588.0
2023-03-02 12:50:00,118.33,118.45,118.33,118.44,32925.0,115.0123,115.129,115.0123,115.1193,32925.0
2023-03-02 12:55:00,118.44,118.48,118.42,118.48,1476.0,115.1193,115.1581,115.0998,115.1581,1476.0
2023-03-02 13:00:00,118.49,118.52,118.45,118.45,6905.0,115.1679,115.197,115.129,115.129,6905.0
2023-03-02 13:05:00,118.43,118.43,118.37,118.4,4605.0,115.1095,115.1095,115.0512,115.0804,4605.0
2023-03-02 13:10:00,118.43,118.46,118.41,118.45,2645.0,115.1095,115.1387,115.0901,115.129,2645.0
2023-03-02 13:15:00,118.43,118.43,118.35,118.41,6885.0,115.1095,115.1095,115.0318,115.0901,6885.0
2023-03-02 13:20:00,118.4,118.43,118.39,118.39,6569.0,115.0804,115.1095,115.0707,115.0707,6569.0
2023-03-02 13:25:00,118.38,118.39,118.35,118.35,4238.0,115.0609,115.0707,115.0318,115.0318,4238.0
2023-03-02 13:30:00,118.36,118.42,118.35,118.41,6478.0,115.0415,115.0998,115.0318,115.0901,6478.0
2023-03-02 13:35:00,118.42,118.88,118.42,118.68,27235.0,115.0998,115.5469,115.0998,115.3525,27235.0
2023-03-02 13:40:00,118.68,118.77,118.59,118.6,7822.0,115.3525,115.44,115.2651,115.2748,7822.0
2023-03-02 13:45:00,118.6,118.7,118.56,118.67,11794.0,115.2748,115.372,115.2359,115.3428,11794.0
2023-03-02 13:50:00,118.67,118.8,118.67,118.77,12793.0,115.3428,115.4692,115.3428,115.44,12793.0
2023-03-02 13:55:00,118.77,118.99,118.77,118.99,2808.0,115.44,115.6538,115.44,115.6538,2808.0
2023-03-02 14:00:00,119.04,119.24,119.04,119.16,8042.0,115.7024,115.8968,115.7024,115.8191,8042.0
2023-03-02 14:05:00,119.15,119.19,119.09,119.11,5109.0,115.8093,115.8482,115.751,115.7705,5109.0
2023-03-02 14:10:00,119.17,119.17,119.03,119.04,1264.0,115.8288,115.8288,115.6927,115.7024,1264.0
2023-03-02 14:15:00,119.02,119.09,118.97,119.09,2123.0,115.683,115.751,115.6344,115.751,2123.0
2023-03-02 14:20:00,119.08,119.12,119.07,119.12,14027.0,115.7413,115.7802,115.7316,115.7802,14027.0
2023-03-02 14:25:00,119.14,119.29,119.11,119.27,5133.0,115.7996,115.9454,115.7705,115.926,5133.0
2023-03-02 14:30:00,119.28,119.32,119.22,119.23,1937.0,115.9357,115.9746,115.8774,115.8871,1937.0
2023-03-02 14:35:00,119.19,119.21,119.11,119.17,8986.0,115.8482,115.8677,115.7705,115.8288,8986.0
2023-03-02 14:40:00,119.19,119.25,119.19,119.19,4996.0,115.8482,115.9065,115.8482,115.8482,4996.0
2023-03-02 14:45:00,119.19,119.23,119.18,119.22,4962.0,115.8482,115.8871,115.8385,115.8774,4962.0
2023-03-02 14:50:00,119.25,119.25,119.17,119.2,1581.0,115.9065,115.9065,115.8288,115.8579,1581.0
2023-03-02 14:55:00,119.18,119.25,119.18,119.25,1392.0,115.8385,115.9065,115.8385,115.9065,1392.0
2023-03-02 15:00:00,119.24,119.37,119.19,119.2,6777.0,115.8968,116.0232,115.8482,115.8579,6777.0
2023-03-02 15:05:00,119.17,119.23,119.16,119.21,33739.0,115.8288,115.8871,115.8191,115.8677,33739.0
2023-03-02 15:10:00,119.24,119.35,119.24,119.33,4351.0,115.8968,116.0037,115.8968,115.9843,4351.0
2023-03-02 15:15:00,119.32,119.44,119.32,119.33,5754.0,115.9746,116.0912,115.9746,115.9843,5754.0
2023-03-02 15:20:00,119.26,119.35,119.24,119.35,3699.0,115.9163,116.0037,115.8968,116.0037,3699.0
2023-03-02 15:25:00,119.39,119.48,119.38,119.45,3937.0,116.0426,116.1301,116.0329,116.1009,3937.0
2023-03-02 15:30:00,119.45,119.62,119.45,119.62,10595.0,116.1009,116.2662,116.1009,116.2662,10595.0
2023-03-02 15:35:00,119.6,119.81,119.58,119.76,4696.0,116.2467,116.4508,116.2273,116.4022,4696.0
2023-03-02 15:40:00,119.76,119.79,119.69,119.7,4086.0,116.4022,116.4314,116.3342,116.3439,4086.0
2023-03-02 15:45:00,119.64,119.69,119.61,119.67,18873.0,116.2856,116.3342,116.2565,116.3148,18873.0
2023-03-02 15:50:00,119.66,119.66,119.4,119.4,10171.0,116.3051,116.3051,116.0523,116.0523,10171.0
2023-03-02 15:55:00,119.52,119.55,119.45,119.54,9603.0,116.169,116.1981,116.1009,116.1884,9603.0
2023-03-03 09:30:00,120.15,120.15,119.94,119.94,4867.0,116.7813,116.7813,116.5772,116.5772,4867.0
2023-03-03 09:35:00,119.91,119.91,119.91,119.91,200.0,116.548,116.548,116.548,116.548,200.0
2023-03-03 09:40:00,119.87,119.97,119.87,119.92,20983.0,116.5092,116.6064,116.5092,116.5578,20983.0
2023-03-03 09:45:00,119.98,120.08,119.96,120.06,9796.0,116.6161,116.7133,116.5966,116.6938,9796.0
2023-03-03 09:50:00,120.05,120.21,119.97,120.2,4283.0,116.6841,116.8396,116.6064,116.8299,4283.0
2023-03-03 09:55:00,120.25,120.31,120.18,120.18,5228.0,116.8785,116.9368,116.8105,116.8105,5228.0
2023-03-03 10:00:00,120.19,120.28,119.88,119.88,3714.0,116.8202,116.9077,116.5189,116.5189,3714.0
2023-03-03 10:05:00,119.79,119.87,119.79,119.86,777.0,116.4314,116.5092,116.4314,116.4994,777.0
2023-03-03 10:10:00,119.84,119.99,119.84,119.99,2447.0,116.48,116.6258,116.48,116.6258,2447.0
2023-03-03 10:15:00,120.2,120.21,120.16,120.16,927.0,116.8299,116.8396,116.791,116.791,927.0
2023-03-03 10:20:00,120.2,120.35,120.17,120.3,3438.0,116.8299,116.9757,116.8008,116.9271,3438.0
2023-03-03 10:25:00,120.45,120.46,120.35,120.39,2869.0,117.0729,117.0826,116.9757,117.0146,2869.0
2023-03-03 10:30:00,120.39,120.43,120.34,120.35,1833.0,117.0146,117.0535,116.966,116.9757,1833.0
2023-03-03 10:35:00,120.31,120.38,120.31,120.32,4125.0,116.9368,117.0049,116.9368,116.9465,4125.0
2023-03-03 10:40:00,120.31,120.42,120.31,120.42,9430.0,116.9368,117.0437,116.9368,117.0437,9430.0
2023-03-03 10:45:00,120.4,120.48,120.37,120.43,5444.0,117.0243,117.1021,116.9951,117.0535,5444.0
2023-03-03 10:50:00,120.37,120.37,120.24,120.3,13655.0,116.9951,116.9951,116.8688,116.9271,13655.0
2023-03-03 10:55:00,120.33,120.37,120.26,120.28,13099.0,116.9563,116.9951,116.8882,116.9077,13099.0
2023-03-03 11:00:00,120.3,120.37,120.29,120.29,4336.0,116.9271,116.9951,116.9174,116.9174,4336.0
2023-03-03 11:05:00,120.3,120.38,120.3,120.38,7081.0,116.9271,117.0049,116.9271,117.0049,7081.0
2023-03-03 11:10:00,120.35,120.38,120.26,120.38,2958.0,116.9757,117.0049,116.8882,117.0049,2958.0
2023-03-03 11:15:00,120.42,120.44,120.41,120.43,3714.0,117.0437,117.0632,117.034,117.0535,3714.0
2023-03-03 11:20:00,120.39,120.41,120.35,120.38,2124.0,117.0146,117.034,116.9757,117.0049,2124.0
2023-03-03 11:25:00,120.4,120.43,120.34,120.42,4573.0,117.0243,117.0535,116.966,117.0437,4573.0
2023-03-03 11:30:00,120.41,120.49,120.38,120.38,4395.0,117.034,117.1118,117.0049,117.0049,4395.0
2023-03-03 11:35:00,120.43,120.54,120.38,120.4,5737.0,117.0535,117.1604,117.0049,117.0243,5737.0
2023-03-03 11:40:00,120.4,120.42,120.36,120.42,8869.0,117.0243,117.0437,116.9854,117.0437,8869.0
2023-03-03 11:45:00,120.4,120.5,120.4,120.48,3437.0,117.0243,117.1215,117.0243,117.1021,3437.0
2023-03-03 11:50:00,120.48,120.57,120.47,120.57,5929.0,117.1021,117.1895,117.0923,117.1895,5929.0
2023-03-03 11:55:00,120.57,120.69,120.57,120.67,4373.0,117.1895,117.3062,117.1895,117.2867,4373.0
2023-03-03 12:00:00,120.65,120.69,120.63,120.63,5823.0,117.2673,117.3062,117.2479,117.2479,5823.0
2023-03-03 12:05:00,120.63,120.64,120.62,120.62,263.0,117.2479,117.2576,117.2381,117.2381,263.0
2023-03-03 12:10:00,120.67,120.75,120.67,120.72,3374.0,117.2867,117.3645,117.2867,117.3353,3374.0
2023-03-03 12:15:00,120.7,120.72,120.66,120.67,2267.0,117.3159,117.3353,117.277,117.2867,2267.0
2023-03-03 12:20:00,120.68,120.7,120.65,120.69,2380.0,117.2965,117.3159,117.2673,117.3062,2380.0
2023-03-03 12:25:00,120.69,120.75,120.67,120.72,4387.0,117.3062,117.3645,117.2867,117.3353,4387.0
2023-03-03 12:30:00,120.71,120.73,120.71,120.73,1272.0,117.3256,117.3451,117.3256,117.3451,1272.0
2023-03-03 12:35:00,120.69,120.69,120.64,120.66,2824.0,117.3062,117.3062,117.2576,117.277,2824.0
2023-03-03 12:40:00,120.69,120.72,120.68,120.7,11546.0,117.3062,117.3353,117.2965,117.3159,11546.0
2023-03-03 12:45:00,120.76,120.79,120.75,120.78,3599.0,117.3742,117.4034,117.3645,117.3936,3599.0
2023-03-03 12:50:00,120.78,120.86,120.78,120.86,5176.0,117.3936,117.4714,117.3936,117.4714,5176.0
2023-03-03 12:55:00,120.88,120.98,120.88,120.97,7639.0,117.4908,117.588,117.4908,117.5783,7639.0
2023-03-03 13:00:00,120.96,120.98,120.93,120.97,5068.0,117.5686,117.588,117.5394,117.5783,5068.0
2023-03-03 13:05:00,120.96,121.05,120.96,121.05,13010.0,117.5686,117.6561,117.5686,117.6561,13010.0
2023-03-03 13:10:00,121.04,121.08,121.02,121.08,3541.0,117.6464,117.6852,117.6269,117.6852,3541.0
2023-03-03 13:15:00,121.07,121.07,120.96,120.96,1984.0,117.6755,117.6755,117.5686,117.5686,1984.0
2023-03-03 13:20:00,120.95,120.98,120.92,120.97,2841.0,117.5589,117.588,117.5297,117.5783,2841.0
2023-03-03 13:25:00,120.96,121.04,120.96,121.0,3224.0,117.5686,117.6464,117.5686,117.6075,3224.0
2023-03-03 13:30:00,121.02,121.02,120.93,120.93,1200.0,117.6269,117.6269,117.5394,117.5394,1200.0
2023-03-03 13:35:00,120.94,120.99,120.93,120.98,2015.0,117.5492,117.5978,117.5394,117.588,2015.0
2023-03-03 13:40:00,120.96,120.98,120.94,120.96,2444.0,117.5686,117.588,117.5492,117.5686,2444.0
2023-03-03 13:45:00,120.99,121.05,120.96,121.04,4553.0,117.5978,117.6561,117.5686,117.6464,4553.0
2023-03-03 13:50:00,121.03,121.04,120.99,121.03,2673.0,117.6366,117.6464,117.5978,117.6366,2673.0
2023-03-03 13:55:00,121.03,121.03,120.98,121.0,5753.0,117.6366,117.6366,117.588,117.6075,5753.0
2023-03-03 14:00:00,121.0,121.0,120.92,120.97,4507.0,117.6075,117.6075,117.5297,117.5783,4507.0
2023-03-03 14:05:00,120.96,121.08,120.96,121.08,3927.0,117.5686,117.6852,117.5686,117.6852,3927.0
2023-03-03 14:10:00,121.08,121.19,121.07,121.18,4356.0,117.6852,117.7922,117.6755,117.7824,4356.0
2023-03-03 14:15:00,121.16,121.19,121.12,121.12,3481.0,117.763,117.7922,117.7241,117.7241,3481.0
2023-03-03 14:20:00,121.14,121.18,121.13,121.17,5301.0,117.7436,117.7824,117.7338,117.7727,5301.0
2023-03-03 14:25:00,121.17,121.25,121.17,121.25,5027.0,117.7727,117.8505,117.7727,117.8505,5027.0
2023-03-03 14:30:00,121.24,121.29,121.22,121.27,4502.0,117.8408,117.8893,117.8213,117.8699,4502.0
2023-03-03 14:35:00,121.25,121.26,121.21,121.23,2093.0,117.8505,117.8602,117.8116,117.831,2093.0
2023-03-03 14:40:00,121.23,121.28,121.2,121.27,7963.0,117.831,117.8796,117.8019,117.8699,7963.0
2023-03-03 14:45:00,121.25,121.3,121.25,121.3,2852.0,117.8505,117.8991,117.8505,117.8991,2852.0
2023-03-03 14:50:00,121.29,121.3,121.25,121.25,1000.0,117.8893,117.8991,117.8505,117.8505,1000.0
2023-03-03 14:55:00,121.24,121.31,121.23,121.3,3349.0,117.8408,117.9088,117.831,117.8991,3349.0
2023-03-03 15:00:00,121.31,121.36,121.28,121.36,3246.0,117.9088,117.9574,117.8796,117.9574,3246.0
2023-03-03 15:05:00,121.37,121.48,121.37,121.48,6013.0,117.9671,118.074,117.9671,118.074,6013.0
2023-03-03 15:10:00,121.47,121.47,121.37,121.38,6416.0,118.0643,118.0643,117.9671,117.9768,6416.0
2023-03-03 15:15:00,121.37,121.39,121.28,121.29,8793.0,117.9671,117.9865,117.8796,117.8893,8793.0
2023-03-03 15:20:00,121.33,121.36,121.31,121.32,5631.0,117.9282,117.9574,117.9088,117.9185,5631.0
2023-03-03 15:25:00,121.33,121.37,121.25,121.35,4461.0,117.9282,117.9671,117.8505,117.9477,4461.0
2023-03-03 15:30:00,121.34,121.37,121.32,121.32,5273.0,117.9379,117.9671,117.9185,117.9185,5273.0
2023-03-03 15:35:00,121.28,121.33,121.27,121.32,8849.0,117.8796,117.9282,117.8699,117.9185,8849.0
2023-03-03 15:40:00,121.28,121.31,121.23,121.3,3670.0,117.8796,117.9088,117.831,117.8991,3670.0
2023-03-03 15:45:00,121.28,121.32,121.18,121.29,21317.0,117.8796,117.9185,117.7824,117.8893,21317.0
2023-03-03 15:50:00,121.31,121.33,121.22,121.32,9211.0,117.9088,117.9282,117.8213,117.9185,9211.0
2023-03-03 15:55:00,121.3,121.43,121.3,121.4,14249.0,117.8991,118.0254,117.8991,117.9963,14249.0
2023-03-06 09:30:00,121.68,121.87,121.52,121.8,23606.0,118.2684,118.4531,118.1129,118.3851,23606.0
2023-03-06 09:35:00,121.8,121.83,121.69,121.74,15089.0,118.3851,118.4142,118.2781,118.3267,15089.0
2023-03-06 09:40:00,121.75,121.82,121.69,121.82,11424.0,118.3365,118.4045,118.2781,118.4045,11424.0
2023-03-06 09:45:00,121.84,121.86,121.61,121.68,10903.0,118.4239,118.4434,118.2004,118.2684,10903.0
2023-03-06 09:50:00,121.69,121.85,121.65,121.8,1425520.0,118.2781,118.4336,118.2393,118.3851,1425520.0
2023-03-06 09:55:00,121.81,121.84,121.72,121.84,17882.0,118.3948,118.4239,118.3073,118.4239,17882.0
2023-03-06 10:00:00,121.86,121.86,121.69,121.82,19523.0,118.4434,118.4434,118.2781,118.4045,19523.0
2023-03-06 10:05:00,121.83,122.1,121.78,121.98,27703.0,118.4142,118.6766,118.3656,118.56,27703.0
2023-03-06 10:10:00,122.01,122.05,121.95,122.02,15431.0,118.5892,118.628,118.5308,118.5989,15431.0
2023-03-06 10:15:00,122.05,122.21,122.0,122.15,12831.0,118.628,118.7836,118.5794,118.7252,12831.0
2023-03-06 10:20:00,122.17,122.17,122.03,122.15,10045.0,118.7447,118.7447,118.6086,118.7252,10045.0
2023-03-06 10:25:00,122.16,122.22,122.11,122.15,13994.0,118.735,118.7933,118.6864,118.7252,13994.0
2023-03-06 10:30:00,122.19,122.25,122.18,122.2,12939.0,118.7641,118.8224,118.7544,118.7738,12939.0
2023-03-06 10:35:00,122.2,122.25,122.15,122.2,17408.0,118.7738,118.8224,118.7252,118.7738,17408.0
2023-03-06 10:40:00,122.22,122.36,122.18,122.35,12405.0,118.7933,118.9293,118.7544,118.9196,12405.0
2023-03-06 10:45:00,122.35,122.38,122.22,122.23,22616.0,118.9196,118.9488,118.7933,118.803,22616.0
2023-03-06 10:50:00,122.25,122.26,122.2,122.25,9400.0,118.8224,118.8322,118.7738,118.8224,9400.0
2023-03-06 10:55:00,122.25,122.28,122.19,122.21,19673.0,118.8224,118.8516,118.7641,118.7836,19673.0
2023-03-06 11:00:00,122.18,122.27,122.17,122.26,12575.0,118.7544,118.8419,118.7447,118.8322,12575.0
2023-03-06 11:05:00,122.26,122.34,122.26,122.27,7776.0,118.8322,118.9099,118.8322,118.8419,7776.0
2023-03-06 11:10:00,122.3,122.34,122.25,122.34,19406.0,118.871,118.9099,118.8224,118.9099,19406.0
2023-03-06 11:15:00,122.34,122.4,122.3,122.36,10626.0,118.9099,118.9682,118.871,118.9293,10626.0
2023-03-06 11:20:00,122.37,122.37,122.18,122.21,17862.0,118.9391,118.9391,118.7544,118.7836,17862.0
2023-03-06 11:25:00,122.23,122.25,122.11,122.14,7328.0,118.803,118.8224,118.6864,118.7155,7328.0
2023-03-06 11:30:00,122.15,122.17,122.1,122.15,16745.0,118.7252,118.7447,118.6766,118.7252,16745.0
2023-03-06 11:35:00,122.15,122.19,122.12,122.16,24885.0,118.7252,118.7641,118.6961,118.735,24885.0
2023-03-06 11:40:00,122.17,122.17,122.1,122.14,6345.0,118.7447,118.7447,118.6766,118.7155,6345.0
2023-03-06 11:45:00,122.12,122.15,122.06,122.1,10900.0,118.6961,118.7252,118.6378,118.6766,10900.0
2023-03-06 11:50:00,122.11,122.22,122.08,122.22,38190.0,118.6864,118.7933,118.6572,118.7933,38190.0
2023-03-06 11:55:00,122.22,122.25,122.15,122.22,18222.0,118.7933,118.8224,118.7252,118.7933,18222.0
2023-03-06 12:00:00,122.22,122.26,122.18,122.23,7059.0,118.7933,118.8322,118.7544,118.803,7059.0
2023-03-06 12:05:00,122.23,122.24,122.19,122.23,9994.0,118.803,118.8127,118.7641,118.803,9994.0
2023-03-06 12:10:00,122.28,122.34,122.27,122.34,8682.0,118.8516,118.9099,118.8419,118.9099,8682.0
2023-03-06 12:15:00,122.33,122.4,122.3,122.4,22998.0,118.9002,118.9682,118.871,118.9682,22998.0
2023-03-06 12:20:00,122.39,122.39,122.27,122.27,9244.0,118.9585,118.9585,118.8419,118.8419,9244.0
2023-03-06 12:25:00,122.25,122.26,122.18,122.24,4979.0,118.8224,118.8322,118.7544,118.8127,4979.0
2023-03-06 12:30:00,122.22,122.23,122.16,122.17,16396.0,118.7933,118.803,118.735,118.7447,16396.0
2023-03-06 12:35:00,122.16,122.2,122.12,122.14,11735.0,118.735,118.7738,118.6961,118.7155,11735.0
2023-03-06 12:40:00,122.15,122.17,122.11,122.12,16697.0,118.7252,118.7447,118.6864,118.6961,16697.0
2023-03-06 12:45:00,122.11,122.12,121.93,121.95,23015.0,118.6864,118.6961,118.5114,118.5308,23015.0
2023-03-06 12:50:00,121.93,121.98,121.91,121.94,19939.0,118.5114,118.56,118.492,118.5211,19939.0
2023-03-06 12:55:00,121.95,121.99,121.91,121.97,18220.0,118.5308,118.5697,118.492,118.5503,18220.0
2023-03-06 13:00:00,121.96,121.96,121.91,121.91,12037.0,118.5406,118.5406,118.492,118.492,12037.0
2023-03-06 13:05:00,121.94,121.96,121.77,121.83,13511.0,118.5211,118.5406,118.3559,118.4142,13511.0
2023-03-06 13:10:00,121.85,121.85,121.81,121.82,10616.0,118.4336,118.4336,118.3948,118.4045,10616.0
2023-03-06 13:15:00,121.85,121.9,121.81,121.89,10791.0,118.4336,118.4822,118.3948,118.4725,10791.0
2023-03-06 13:20:00,121.92,121.95,121.87,121.9,11340.0,118.5017,118.5308,118.4531,118.4822,11340.0
2023-03-06 13:25:00,121.9,121.92,121.81,121.87,11898.0,118.4822,118.5017,118.3948,118.4531,11898.0
2023-03-06 13:30:00,121.87,121.89,121.83,121.84,12553.0,118.4531,118.4725,118.4142,118.4239,12553.0
2023-03-06 13:35:00,121.84,121.86,121.68,121.73,11104.0,118.4239,118.4434,118.2684,118.317,11104.0
2023-03-06 13:40:00,121.72,121.8,121.7,121.76,16814.0,118.3073,118.3851,118.2879,118.3462,16814.0
2023-03-06 13:45:00,121.75,121.75,121.67,121.7,15384.0,118.3365,118.3365,118.2587,118.2879,15384.0
2023-03-06 13:50:00,121.69,121.71,121.64,121.69,8585.0,118.2781,118.2976,118.2295,118.2781,8585.0
2023-03-06 13:55:00,121.68,121.72,121.59,121.67,12028.0,118.2684,118.3073,118.1809,118.2587,12028.0
2023-03-06 14:00:00,121.67,121.71,121.63,121.68,9659.0,118.2587,118.2976,118.2198,118.2684,9659.0
2023-03-06 14:05:00,121.72,121.76,121.69,121.73,11080.0,118.3073,118.3462,118.2781,118.317,11080.0
2023-03-06 14:10:00,121.73,121.79,121.7,121.79,11921.0,118.317,118.3753,118.2879,118.3753,11921.0
2023-03-06 14:15:00,121.79,121.79,121.65,121.67,12847.0,118.3753,118.3753,118.2393,118.2587,12847.0
2023-03-06 14:20:00,121.68,121.72,121.65,121.67,17779.0,118.2684,118.3073,118.2393,118.2587,17779.0
2023-03-06 14:25:00,121.68,121.69,121.61,121.69,15073.0,118.2684,118.2781,118.2004,118.2781,15073.0
2023-03-06 14:30:00,121.69,121.78,121.68,121.69,15636.0,118.2781,118.3656,118.2684,118.2781,15636.0
2023-03-06 14:35:00,121.69,121.71,121.65,121.7,13796.0,118.2781,118.2976,118.2393,118.2879,13796.0
2023-03-06 14:40:00,121.7,121.78,121.67,121.77,56638.0,118.2879,118.3656,118.2587,118.3559,56638.0
2023-03-06 14:45:00,121.77,121.77,121.63,121.64,1902.0,118.3559,118.3559,118.2198,118.2295,1902.0
2023-03-06 14:50:00,121.61,121.64,121.58,121.61,171519.0,118.2004,118.2295,118.1712,118.2004,171519.0
2023-03-06 14:55:00,121.65,121.7,121.56,121.62,3279.0,118.2393,118.2879,118.1518,118.2101,3279.0
2023-03-06 15:00:00,121.58,121.62,121.56,121.57,5443.0,118.1712,118.2101,118.1518,118.1615,5443.0
2023-03-06 15:05:00,121.54,121.65,121.5,121.64,11434.0,118.1323,118.2393,118.0935,118.2295,11434.0
2023-03-06 15:10:00,121.66,121.67,121.49,121.52,11725.0,118.249,118.2587,118.0837,118.1129,11725.0
2023-03-06 15:15:00,121.53,121.54,121.44,121.52,6652.0,118.1226,118.1323,118.0351,118.1129,6652.0
2023-03-06 15:20:00,121.49,121.53,121.43,121.43,18860.0,118.0837,118.1226,118.0254,118.0254,18860.0
2023-03-06 15:25:00,121.44,121.46,121.42,121.43,4513.0,118.0351,118.0546,118.0157,118.0254,4513.0
2023-03-06 15:30:00,121.41,121.51,121.39,121.44,5898.0,118.006,118.1032,117.9865,118.0351,5898.0
2023-03-06 15:35:00,121.44,121.51,121.42,121.51,5926.0,118.0351,118.1032,118.0157,118.1032,5926.0
2023-03-06 15:40:00,121.49,121.57,121.47,121.55,7925.0,118.0837,118.1615,118.0643,118.1421,7925.0
2023-03-06 15:45:00,121.55,121.6,121.52,121.57,2335.0,118.1421,118.1907,118.1129,118.1615,2335.0
2023-03-06 15:50:00,121.58,121.63,121.56,121.56,3410.0,118.1712,118.2198,118.1518,118.1518,3410.0
2023-03-06 15:55:00,121.56,121.62,121.53,121.58,5094.0,118.1518,118.2101,118.1226,118.1712,5094.0
2023-03-07 09:30:00,121.74,121.76,121.48,121.75,9518.0,118.3267,118.3462,118.074,118.3365,9518.0
2023-03-07 09:35:00,121.76,121.81,121.71,121.75,7400.0,118.3462,118.3948,118.2976,118.3365,7400.0
2023-03-07 09:40:00,121.79,121.79,121.68,121.68,9985.0,118.3753,118.3753,118.2684,118.2684,9985.0
2023-03-07 09:45:00,121.67,121.8,121.66,121.74,5919.0,118.2587,118.3851,118.249,118.3267,5919.0
2023-03-07 09:50:00,121.78,121.78,121.69,121.72,5390.0,118.3656,118.3656,118.2781,118.3073,5390.0
2023-03-07 09:55:00,121.73,121.74,121.69,121.73,7006.0,118.317,118.3267,118.2781,118.317,7006.0
2023-03-07 10:00:00,121.67,121.7,120.91,120.91,10580.0,118.2587,118.2879,117.52,117.52,10580.0
2023-03-07 10:05:00,120.97,120.97,120.63,120.67,9346.0,117.5783,117.5783,117.2479,117.2867,9346.0
2023-03-07 10:10:00,120.7,120.79,120.51,120.72,8829.0,117.3159,117.4034,117.1312,117.3353,8829.0
2023-03-07 10:15:00,120.71,120.78,120.59,120.68,7974.0,117.3256,117.3936,117.209,117.2965,7974.0
2023-03-07 10:20:00,120.75,121.15,120.69,121.01,13443.0,117.3645,117.7533,117.3062,117.6172,13443.0
2023-03-07 10:25:00,121.0,121.04,120.86,120.95,7494.0,117.6075,117.6464,117.4714,117.5589,7494.0
2023-03-07 10:30:00,120.96,121.36,120.91,121.29,10418.0,117.5686,117.9574,117.52,117.8893,10418.0
2023-03-07 10:35:00,121.29,121.48,121.17,121.22,10570.0,117.8893,118.074,117.7727,117.8213,10570.0
2023-03-07 10:40:00,121.24,121.24,120.93,120.94,24497.0,117.8408,117.8408,117.5394,117.5492,24497.0
2023-03-07 10:45:00,120.89,121.2,120.87,121.12,12907.0,117.5006,117.8019,117.4811,117.7241,12907.0
2023-03-07 10:50:00,121.11,121.11,120.73,120.92,16046.0,117.7144,117.7144,117.3451,117.5297,16046.0
2023-03-07 10:55:00,120.94,120.97,120.66,120.66,12438.0,117.5492,117.5783,117.277,117.277,12438.0
2023-03-07 11:00:00,120.65,120.85,120.61,120.83,12313.0,117.2673,117.4617,117.2284,117.4422,12313.0
2023-03-07 11:05:00,120.86,120.9,120.71,120.77,7143.0,117.4714,117.5103,117.3256,117.3839,7143.0
2023-03-07 11:10:00,120.82,120.92,120.65,120.67,9156.0,117.4325,117.5297,117.2673,117.2867,9156.0
2023-03-07 11:15:00,120.64,120.71,120.59,120.69,18725.0,117.2576,117.3256,117.209,117.3062,18725.0
2023-03-07 11:20:00,120.7,120.7,120.58,120.61,20235.0,117.3159,117.3159,117.1993,117.2284,20235.0
2023-03-07 11:25:00,120.61,120.71,120.52,120.53,7255.0,117.2284,117.3256,117.1409,117.1507,7255.0
2023-03-07 11:30:00,120.52,120.62,120.51,120.54,5938.0,117.1409,117.2381,117.1312,117.1604,5938.0
2023-03-07 11:35:00,120.56,120.69,120.53,120.65,6797.0,117.1798,117.3062,117.1507,117.2673,6797.0
2023-03-07 11:40:00,120.65,120.77,120.51,120.76,25103.0,117.2673,117.3839,117.1312,117.3742,25103.0
2023-03-07 11:45:00,120.78,120.82,120.69,120.81,8345.0,117.3936,117.4325,117.3062,117.4228,8345.0
2023-03-07 11:50:00,120.83,120.87,120.63,120.64,7238.0,117.4422,117.4811,117.2479,117.2576,7238.0
2023-03-07 11:55:00,120.64,120.64,120.48,120.52,6400.0,117.2576,117.2576,117.1021,117.1409,6400.0
2023-03-07 12:00:00,120.51,120.59,120.5,120.52,8920.0,117.1312,117.209,117.1215,117.1409,8920.0
2023-03-07 12:05:00,120.51,120.55,120.47,120.52,7694.0,117.1312,117.1701,117.0923,117.1409,7694.0
2023-03-07 12:10:00,120.52,120.61,120.5,120.51,6133.0,117.1409,117.2284,117.1215,117.1312,6133.0
2023-03-07 12:15:00,120.51,120.75,120.49,120.75,14055.0,117.1312,117.3645,117.1118,117.3645,14055.0
2023-03-07 12:20:00,120.87,121.12,120.78,120.85,16413.0,117.4811,117.7241,117.3936,117.4617,16413.0
2023-03-07 12:25:00,120.86,121.08,120.82,120.82,9625.0,117.4714,117.6852,117.4325,117.4325,9625.0
2023-03-07 12:30:00,120.81,120.86,120.79,120.84,8789.0,117.4228,117.4714,117.4034,117.452,8789.0
2023-03-07 12:35:00,120.83,120.87,120.69,120.77,6246.0,117.4422,117.4811,117.3062,117.3839,6246.0
2023-03-07 12:40:00,120.77,120.77,120.62,120.69,6521.0,117.3839,117.3839,117.2381,117.3062,6521.0
2023-03-07 12:45:00,120.68,120.77,120.65,120.77,4980.0,117.2965,117.3839,117.2673,117.3839,4980.0
2023-03-07 12:50:00,120.74,120.8,120.6,120.6,5261.0,117.3548,117.4131,117.2187,117.2187,5261.0
2023-03-07 12:55:00,120.62,120.63,120.53,120.6,4524.0,117.2381,117.2479,117.1507,117.2187,4524.0
2023-03-07 13:00:00,120.51,120.55,120.43,120.55,2503.0,117.1312,117.1701,117.0535,117.1701,2503.0
2023-03-07 13:05:00,120.39,120.4,120.27,120.31,1746.0,117.0146,117.0243,116.8979,116.9368,1746.0
2023-03-07 13:10:00,120.26,120.29,120.23,120.23,1283.0,116.8882,116.9174,116.8591,116.8591,1283.0
2023-03-07 13:15:00,120.3,120.3,120.24,120.28,3552.0,116.9271,116.9271,116.8688,116.9077,3552.0
2023-03-07 13:20:00,120.27,120.27,120.2,120.2,3217.0,116.8979,116.8979,116.8299,116.8299,3217.0
2023-03-07 13:25:00,120.23,120.28,120.22,120.28,1251.0,116.8591,116.9077,116.8493,116.9077,1251.0
2023-03-07 13:30:00,120.24,120.36,120.21,120.23,4899.0,116.8688,116.9854,116.8396,116.8591,4899.0
2023-03-07 13:35:00,120.21,120.27,120.14,120.18,7871.0,116.8396,116.8979,116.7716,116.8105,7871.0
2023-03-07 13:40:00,120.14,120.14,119.98,119.99,2688.0,116.7716,116.7716,116.6161,116.6258,2688.0
2023-03-07 13:45:00,120.0,120.01,119.84,119.84,7052.0,116.6355,116.6452,116.48,116.48,7052.0
2023-03-07 13:50:00,119.89,119.93,119.87,119.89,3706.0,116.5286,116.5675,116.5092,116.5286,3706.0
2023-03-07 13:55:00,119.9,119.97,119.89,119.93,5393.0,116.5383,116.6064,116.5286,116.5675,5393.0
2023-03-07 14:00:00,119.91,120.03,119.9,119.91,4651.0,116.548,116.6647,116.5383,116.548,4651.0
2023-03-07 14:05:00,119.93,120.01,119.91,119.97,2859.0,116.5675,116.6452,116.548,116.6064,2859.0
2023-03-07 14:10:00,119.97,120.06,119.96,120.04,2412.0,116.6064,116.6938,116.5966,116.6744,2412.0
2023-03-07 14:15:00,120.02,120.07,119.95,120.04,2673.0,116.655,116.7036,116.5869,116.6744,2673.0
2023-03-07 14:20:00,120.03,120.03,119.86,119.86,5035.0,116.6647,116.6647,116.4994,116.4994,5035.0
2023-03-07 14:25:00,119.89,119.94,119.87,119.9,2993.0,116.5286,116.5772,116.5092,116.5383,2993.0
2023-03-07 14:30:00,119.89,119.93,119.83,119.86,3275.0,116.5286,116.5675,116.4703,116.4994,3275.0
2023-03-07 14:35:00,119.83,119.87,119.82,119.83,3395.0,116.4703,116.5092,116.4606,116.4703,3395.0
2023-03-07 14:40:00,119.82,119.87,119.77,119.78,4452.0,116.4606,116.5092,116.412,116.4217,4452.0
2023-03-07 14:45:00,119.78,119.85,119.77,119.8,6735.0,116.4217,116.4897,116.412,116.4411,6735.0
2023-03-07 14:50:00,119.79,119.8,119.74,119.74,4475.0,116.4314,116.4411,116.3828,116.3828,4475.0
2023-03-07 14:55:00,119.74,119.74,119.7,119.74,1740.0,116.3828,116.3828,116.3439,116.3828,1740.0
2023-03-07 15:00:00,119.78,119.87,119.76,119.86,4055.0,116.4217,116.5092,116.4022,116.4994,4055.0
2023-03-07 15:05:00,119.83,119.9,119.82,119.88,2907.0,116.4703,116.5383,116.4606,116.5189,2907.0
2023-03-07 15:10:00,119.87,119.99,119.87,119.97,3282.0,116.5092,116.6258,116.5092,116.6064,3282.0
2023-03-07 15:15:00,119.98,120.08,119.97,120.08,4949.0,116.6161,116.7133,116.6064,116.7133,4949.0
2023-03-07 15:20:00,120.06,120.06,119.96,119.98,2717.0,116.6938,116.6938,116.5966,116.6161,2717.0
2023-03-07 15:25:00,119.97,119.97,119.85,119.87,4170.0,116.6064,116.6064,116.4897,116.5092,4170.0
2023-03-07 15:30:00,119.91,120.08,119.87,120.06,27723.0,116.548,116.7133,116.5092,116.6938,27723.0
2023-03-07 15:35:00,120.06,120.16,120.04,120.09,6573.0,116.6938,116.791,116.6744,116.723,6573.0
2023-03-07 15:40:00,120.09,120.13,119.99,119.99,3453.0,116.723,116.7619,116.6258,116.6258,3453.0
2023-03-07 15:45:00,119.98,119.99,119.87,119.92,25062.0,116.6161,116.6258,116.5092,116.5578,25062.0
2023-03-07 15:50:00,119.94,119.95,119.82,119.84,7519.0,116.5772,116.5869,116.4606,116.48,7519.0
2023-03-07 15:55:00,119.9,119.9,119.79,119.84,21802.0,116.5383,116.5383,116.4314,116.48,21802.0
2023-03-08 09:30:00,120.03,120.19,119.94,119.95,21397.0,116.6647,116.8202,116.5772,116.5869,21397.0
2023-03-08 09:35:00,119.94,120.02,119.91,119.93,14760.0,116.5772,116.655,116.548,116.5675,14760.0
2023-03-08 09:40:00,119.97,120.02,119.85,119.85,9000.0,116.6064,116.655,116.4897,116.4897,9000.0
2023-03-08 09:45:00,119.87,120.05,119.86,119.98,12033.0,116.5092,116.6841,116.4994,116.6161,12033.0
2023-03-08 09:50:00,119.99,120.07,119.99,119.99,10550.0,116.6258,116.7036,116.6258,116.6258,10550.0
2023-03-08 09:55:00,120.04,120.2,120.03,120.15,11224.0,116.6744,116.8299,116.6647,116.7813,11224.0
2023-03-08 10:00:00,120.16,120.18,119.62,120.03,17152.0,116.791,116.8105,116.2662,116.6647,17152.0
2023-03-08 10:05:00,120.0,120.15,119.95,120.13,15500.0,116.6355,116.7813,116.5869,116.7619,15500.0
2023-03-08 10:10:00,120.12,120.32,120.1,120.13,11243.0,116.7522,116.9465,116.7327,116.7619,11243.0
2023-03-08 10:15:00,120.11,120.13,119.93,119.93,8486.0,116.7424,116.7619,116.5675,116.5675,8486.0
2023-03-08 10:20:00,119.97,120.37,119.83,120.35,26110.0,116.6064,116.9951,116.4703,116.9757,26110.0
2023-03-08 10:25:00,120.33,120.36,120.17,120.19,8815.0,116.9563,116.9854,116.8008,116.8202,8815.0
2023-03-08 10:30:00,120.22,120.47,120.13,120.4,11171.0,116.8493,117.0923,116.7619,117.0243,11171.0
2023-03-08 10:35:00,120.44,120.49,120.31,120.32,6386.0,117.0632,117.1118,116.9368,116.9465,6386.0
2023-03-08 10:40:00,120.36,120.37,120.22,120.23,5735.0,116.9854,116.9951,116.8493,116.8591,5735.0
2023-03-08 10:45:00,120.25,120.27,120.07,120.07,9062.0,116.8785,116.8979,116.7036,116.7036,9062.0
2023-03-08 10:50:00,120.05,120.14,120.0,120.09,10968.0,116.6841,116.7716,116.6355,116.723,10968.0
2023-03-08 10:55:00,120.07,120.12,120.01,120.05,30447.0,116.7036,116.7522,116.6452,116.6841,30447.0
2023-03-08 11:00:00,120.06,120.15,120.04,120.09,26200.0,116.6938,116.7813,116.6744,116.723,26200.0
2023-03-08 11:05:00,120.09,120.28,120.09,120.22,16555.0,116.723,116.9077,116.723,116.8493,16555.0
2023-03-08 11:10:00,120.25,120.28,120.15,120.2,7573.0,116.8785,116.9077,116.7813,116.8299,7573.0
2023-03-08 11:15:00,120.21,120.26,120.12,120.17,7327.0,116.8396,116.8882,116.7522,116.8008,7327.0
2023-03-08 11:20:00,120.18,120.22,120.14,120.16,6601.0,116.8105,116.8493,116.7716,116.791,6601.0
2023-03-08 11:25:00,120.14,120.21,120.07,120.07,6976.0,116.7716,116.8396,116.7036,116.7036,6976.0
2023-03-08 11:30:00,120.07,120.07,119.92,119.93,7219.0,116.7036,116.7036,116.5578,116.5675,7219.0
2023-03-08 11:35:00,119.91,120.01,119.83,120.0,7504.0,116.548,116.6452,116.4703,116.6355,7504.0
2023-03-08 11:40:00,120.05,120.17,120.03,120.14,7581.0,116.6841,116.8008,116.6647,116.7716,7581.0
2023-03-08 11:45:00,120.14,120.4,120.13,120.38,12825.0,116.7716,117.0243,116.7619,117.0049,12825.0
2023-03-08 11:50:00,120.39,120.42,120.35,120.36,13664.0,117.0146,117.0437,116.9757,116.9854,13664.0
2023-03-08 11:55:00,120.35,120.36,120.26,120.29,9447.0,116.9757,116.9854,116.8882,116.9174,9447.0
2023-03-08 12:00:00,120.33,120.36,120.25,120.26,17034.0,116.9563,116.9854,116.8785,116.8882,17034.0
2023-03-08 12:05:00,120.26,120.28,120.07,120.09,13958.0,116.8882,116.9077,116.7036,116.723,13958.0
2023-03-08 12:10:00,120.08,120.11,119.95,119.97,14415.0,116.7133,116.7424,116.5869,116.6064,14415.0
2023-03-08 12:15:00,119.97,120.06,119.93,120.05,12077.0,116.6064,116.6938,116.5675,116.6841,12077.0
2023-03-08 12:20:00,120.05,120.06,120.01,120.04,14002.0,116.6841,116.6938,116.6452,116.6744,14002.0
2023-03-08 12:25:00,120.04,120.05,119.9,119.93,13340.0,116.6744,116.6841,116.5383,116.5675,13340.0
2023-03-08 12:30:00,119.92,119.92,119.71,119.82,10438.0,116.5578,116.5578,116.3536,116.4606,10438.0
2023-03-08 12:35:00,119.82,119.98,119.82,119.95,11407.0,116.4606,116.6161,116.4606,116.5869,11407.0
2023-03-08 12:40:00,120.01,120.04,119.99,120.02,12084.0,116.6452,116.6744,116.6258,116.655,12084.0
2023-03-08 12:45:00,120.02,120.06,119.97,120.01,8841.0,116.655,116.6938,116.6064,116.6452,8841.0
2023-03-08 12:50:00,120.03,120.03,119.95,119.98,13064.0,116.6647,116.6647,116.5869,116.6161,13064.0
2023-03-08 12:55:00,119.98,119.99,119.87,119.94,14539.0,116.6161,116.6258,116.5092,116.5772,14539.0
2023-03-08 13:00:00,119.94,119.98,119.76,119.83,5326.0,116.5772,116.6161,116.4022,116.4703,5326.0
2023-03-08 13:05:00,119.76,119.89,119.76,119.79,2881.0,116.4022,116.5286,116.4022,116.4314,2881.0
2023-03-08 13:10:00,119.77,119.83,119.71,119.81,2318.0,116.412,116.4703,116.3536,116.4508,2318.0
2023-03-08 13:15:00,119.77,119.79,119.66,119.69,13483.0,116.412,116.4314,116.3051,116.3342,13483.0
2023-03-08 13:20:00,119.69,119.79,119.67,119.76,8099.0,116.3342,116.4314,116.3148,116.4022,8099.0
2023-03-08 13:25:00,119.76,119.76,119.58,119.59,7293.0,116.4022,116.4022,116.2273,116.237,7293.0
2023-03-08 13:30:00,119.57,119.66,119.55,119.62,5855.0,116.2176,116.3051,116.1981,116.2662,5855.0
2023-03-08 13:35:00,119.62,119.62,119.56,119.57,1071.0,116.2662,116.2662,116.2079,116.2176,1071.0
2023-03-08 13:40:00,119.59,119.61,119.55,119.61,5124.0,116.237,116.2565,116.1981,116.2565,5124.0
2023-03-08 13:45:00,119.58,119.64,119.57,119.57,6017.0,116.2273,116.2856,116.2176,116.2176,6017.0
2023-03-08 13:50:00,119.57,119.71,119.56,119.7,11841.0,116.2176,116.3536,116.2079,116.3439,11841.0
2023-03-08 13:55:00,119.71,119.73,119.59,119.66,14229.0,116.3536,116.3731,116.237,116.3051,14229.0
2023-03-08 14:00:00,119.66,119.74,119.66,119.69,4031.0,116.3051,116.3828,116.3051,116.3342,4031.0
2023-03-08 14:05:00,119.68,119.77,119.65,119.77,5894.0,116.3245,116.412,116.2953,116.412,5894.0
2023-03-08 14:10:00,119.83,119.88,119.81,119.81,3046.0,116.4703,116.5189,116.4508,116.4508,3046.0
2023-03-08 14:15:00,119.8,119.84,119.77,119.79,11139.0,116.4411,116.48,116.412,116.4314,11139.0
2023-03-08 14:20:00,119.8,119.86,119.8,119.84,2764.0,116.4411,116.4994,116.4411,116.48,2764.0
2023-03-08 14:25:00,119.8,119.92,119.8,119.9,5311.0,116.4411,116.5578,116.4411,116.5383,5311.0
2023-03-08 14:30:00,119.89,119.91,119.84,119.86,4988.0,116.5286,116.548,116.48,116.4994,4988.0
2023-03-08 14:35:00,119.84,119.93,119.83,119.92,6033.0,116.48,116.5675,116.4703,116.5578,6033.0
2023-03-08 14:40:00,119.92,119.94,119.83,119.84,6240.0,116.5578,116.5772,116.4703,116.48,6240.0
2023-03-08 14:45:00,119.86,119.88,119.82,119.85,6701.0,116.4994,116.5189,116.4606,116.4897,6701.0
2023-03-08 14:50:00,119.85,119.85,119.77,119.83,17283.0,116.4897,116.4897,116.412,116.4703,17283.0
2023-03-08 14:55:00,119.84,119.84,119.75,119.78,11648.0,116.48,116.48,116.3925,116.4217,11648.0
2023-03-08 15:00:00,119.78,119.83,119.76,119.79,9547.0,116.4217,116.4703,116.4022,116.4314,9547.0
2023-03-08 15:05:00,119.79,119.79,119.72,119.79,11790.0,116.4314,116.4314,116.3634,116.4314,11790.0
2023-03-08 15:10:00,119.77,119.78,119.72,119.76,15279.0,116.412,116.4217,116.3634,116.4022,15279.0
2023-03-08 15:15:00,119.75,119.76,119.71,119.73,10491.0,116.3925,116.4022,116.3536,116.3731,10491.0
2023-03-08 15:20:00,119.72,119.78,119.71,119.72,16769.0,116.3634,116.4217,116.3536,116.3634,16769.0
2023-03-08 15:25:00,119.69,119.77,119.66,119.77,21511.0,116.3342,116.412,116.3051,116.412,21511.0
2023-03-08 15:30:00,119.74,119.85,119.74,119.83,15971.0,116.3828,116.4897,116.3828,116.4703,15971.0
2023-03-08 15:35:00,119.84,120.07,119.84,120.01,11162.0,116.48,116.7036,116.48,116.6452,11162.0
2023-03-08 15:40:00,120.05,120.23,120.04,120.21,12903.0,116.6841,116.8591,116.6744,116.8396,12903.0
2023-03-08 15:45:00,120.25,120.35,120.22,120.24,9831.0,116.8785,116.9757,116.8493,116.8688,9831.0
2023-03-08 15:50:00,120.25,120.28,120.19,120.23,27060.0,116.8785,116.9077,116.8202,116.8591,27060.0
2023-03-08 15:55:00,120.22,120.29,120.21,120.23,39030.0,116.8493,116.9174,116.8396,116.8591,39030.0
2023-03-09 09:30:00,120.3,120.62,120.3,120.59,6937.0,116.9271,117.2381,116.9271,117.209,6937.0
2023-03-09 09:35:00,120.84,120.85,120.71,120.82,2961.0,117.452,117.4617,117.3256,117.4325,2961.0
2023-03-09 09:40:00,120.86,120.86,120.75,120.83,2299.0,117.4714,117.4714,117.3645,117.4422,2299.0
2023-03-09 09:45:00,120.88,121.07,120.86,121.05,6393.0,117.4908,117.6755,117.4714,117.6561,6393.0
2023-03-09 09:50:00,121.1,121.11,120.97,120.97,11813.0,117.7047,117.7144,117.5783,117.5783,11813.0
2023-03-09 09:55:00,120.94,121.0,120.92,121.0,3579.0,117.5492,117.6075,117.5297,117.6075,3579.0
2023-03-09 10:00:00,121.0,121.09,120.93,121.09,2610.0,117.6075,117.695,117.5394,117.695,2610.0
2023-03-09 10:05:00,121.11,121.13,120.9,120.92,4622.0,117.7144,117.7338,117.5103,117.5297,4622.0
2023-03-09 10:10:00,120.99,120.99,120.77,120.77,3791.0,117.5978,117.5978,117.3839,117.3839,3791.0
2023-03-09 10:15:00,120.75,120.8,120.54,120.62,4073.0,117.3645,117.4131,117.1604,117.2381,4073.0
2023-03-09 10:20:00,120.61,120.65,120.61,120.63,795.0,117.2284,117.2673,117.2284,117.2479,795.0
2023-03-09 10:25:00,120.58,120.63,120.56,120.61,2112.0,117.1993,117.2479,117.1798,117.2284,2112.0
2023-03-09 10:30:00,120.7,120.83,120.69,120.82,3138.0,117.3159,117.4422,117.3062,117.4325,3138.0
2023-03-09 10:35:00,120.83,120.92,120.83,120.88,2700.0,117.4422,117.5297,117.4422,117.4908,2700.0
2023-03-09 10:40:00,120.89,120.93,120.87,120.93,5105.0,117.5006,117.5394,117.4811,117.5394,5105.0
2023-03-09 10:45:00,120.92,120.97,120.87,120.94,20893.0,117.5297,117.5783,117.4811,117.5492,20893.0
2023-03-09 10:50:00,120.93,120.93,120.85,120.88,4707.0,117.5394,117.5394,117.4617,117.4908,4707.0
2023-03-09 10:55:00,120.82,120.82,120.67,120.67,14206.0,117.4325,117.4325,117.2867,117.2867,14206.0
2023-03-09 11:00:00,120.66,120.69,120.56,120.61,10170.0,117.277,117.3062,117.1798,117.2284,10170.0
2023-03-09 11:05:00,120.6,120.62,120.47,120.55,11499.0,117.2187,117.2381,117.0923,117.1701,11499.0
2023-03-09 11:10:00,120.56,120.62,120.53,120.6,3710.0,117.1798,117.2381,117.1507,117.2187,3710.0
2023-03-09 11:15:00,120.61,120.63,120.59,120.59,1650.0,117.2284,117.2479,117.209,117.209,1650.0
2023-03-09 11:20:00,120.59,120.69,120.59,120.69,1301.0,117.209,117.3062,117.209,117.3062,1301.0
2023-03-09 11:25:00,120.57,120.57,120.48,120.49,787.0,117.1895,117.1895,117.1021,117.1118,787.0
2023-03-09 11:30:00,120.53,120.57,120.5,120.51,9903.0,117.1507,117.1895,117.1215,117.1312,9903.0
2023-03-09 11:35:00,120.54,120.56,120.46,120.48,3914.0,117.1604,117.1798,117.0826,117.1021,3914.0
2023-03-09 11:40:00,120.48,120.56,120.47,120.54,6933.0,117.1021,117.1798,117.0923,117.1604,6933.0
2023-03-09 11:45:00,120.55,120.58,120.53,120.58,1700.0,117.1701,117.1993,117.1507,117.1993,1700.0
2023-03-09 11:50:00,120.59,120.61,120.51,120.55,17041.0,117.209,117.2284,117.1312,117.1701,17041.0
2023-03-09 11:55:00,120.51,120.51,120.41,120.43,1632.0,117.1312,117.1312,117.034,117.0535,1632.0
2023-03-09 12:00:00,120.43,120.43,120.16,120.27,5589.0,117.0535,117.0535,116.791,116.8979,5589.0
2023-03-09 12:05:00,120.23,120.32,120.2,120.32,1877.0,116.8591,116.9465,116.8299,116.9465,1877.0
2023-03-09 12:10:00,120.31,120.37,120.29,120.3,4972.0,116.9368,116.9951,116.9174,116.9271,4972.0
2023-03-09 12:15:00,120.36,120.38,120.26,120.38,3943.0,116.9854,117.0049,116.8882,117.0049,3943.0
2023-03-09 12:20:00,120.39,120.46,120.35,120.46,1440.0,117.0146,117.0826,116.9757,117.0826,1440.0
2023-03-09 12:25:00,120.47,120.55,120.45,120.53,2414.0,117.0923,117.1701,117.0729,117.1507,2414.0
2023-03-09 12:30:00,120.55,120.55,120.49,120.51,936.0,117.1701,117.1701,117.1118,117.1312,936.0
2023-03-09 12:35:00,120.44,120.44,120.31,120.35,8945.0,117.0632,117.0632,116.9368,116.9757,8945.0
2023-03-09 12:40:00,120.37,120.37,120.22,120.23,2031.0,116.9951,116.9951,116.8493,116.8591,2031.0
2023-03-09 12:45:00,120.16,120.24,120.11,120.12,3921.0,116.791,116.8688,116.7424,116.7522,3921.0
2023-03-09 12:50:00,120.12,120.14,120.12,120.14,605.0,116.7522,116.7716,116.7522,116.7716,605.0
2023-03-09 12:55:00,120.16,120.17,120.15,120.15,670.0,116.791,116.8008,116.7813,116.7813,670.0
2023-03-09 13:00:00,120.14,120.25,120.12,120.22,2581.0,116.7716,116.8785,116.7522,116.8493,2581.0
2023-03-09 13:05:00,120.21,120.22,120.2,120.21,935.0,116.8396,116.8493,116.8299,116.8396,935.0
2023-03-09 13:10:00,120.22,120.22,120.08,120.08,2125.0,116.8493,116.8493,116.7133,116.7133,2125.0
2023-03-09 13:15:00,120.13,120.13,119.99,119.99,3601.0,116.7619,116.7619,116.6258,116.6258,3601.0
2023-03-09 13:20:00,119.99,120.04,119.82,119.83,3854.0,116.6258,116.6744,116.4606,116.4703,3854.0
2023-03-09 13:25:00,119.81,119.81,119.66,119.75,4556.0,116.4508,116.4508,116.3051,116.3925,4556.0
2023-03-09 13:30:00,119.72,119.72,119.58,119.59,4776.0,116.3634,116.3634,116.2273,116.237,4776.0
2023-03-09 13:35:00,119.57,119.6,119.5,119.5,2325.0,116.2176,116.2467,116.1495,116.1495,2325.0
2023-03-09 13:40:00,119.55,119.65,119.53,119.64,3642.0,116.1981,116.2953,116.1787,116.2856,3642.0
2023-03-09 13:45:00,119.63,119.63,119.27,119.29,9239.0,116.2759,116.2759,115.926,115.9454,9239.0
2023-03-09 13:50:00,119.29,119.4,119.22,119.36,7716.0,115.9454,116.0523,115.8774,116.0135,7716.0
2023-03-09 13:55:00,119.33,119.38,119.31,119.33,4324.0,115.9843,116.0329,115.9649,115.9843,4324.0
2023-03-09 14:00:00,119.33,119.33,119.14,119.14,13932.0,115.9843,115.9843,115.7996,115.7996,13932.0
2023-03-09 14:05:00,119.12,119.24,119.11,119.19,7956.0,115.7802,115.8968,115.7705,115.8482,7956.0
2023-03-09 14:10:00,119.16,119.23,119.11,119.15,7178.0,115.8191,115.8871,115.7705,115.8093,7178.0
2023-03-09 14:15:00,119.22,119.33,119.22,119.26,10174.0,115.8774,115.9843,115.8774,115.9163,10174.0
2023-03-09 14:20:00,119.27,119.36,119.19,119.35,5621.0,115.926,116.0135,115.8482,116.0037,5621.0
2023-03-09 14:25:00,119.37,119.4,119.24,119.24,11897.0,116.0232,116.0523,115.8968,115.8968,11897.0
2023-03-09 14:30:00,119.19,119.19,119.02,119.04,10102.0,115.8482,115.8482,115.683,115.7024,10102.0
2023-03-09 14:35:00,119.02,119.21,119.01,119.12,8928.0,115.683,115.8677,115.6733,115.7802,8928.0
2023-03-09 14:40:00,119.13,119.25,119.13,119.19,8156.0,115.7899,115.9065,115.7899,115.8482,8156.0
2023-03-09 14:45:00,119.2,119.31,119.07,119.09,7039.0,115.8579,115.9649,115.7316,115.751,7039.0
2023-03-09 14:50:00,119.06,119.1,118.96,119.07,3405.0,115.7219,115.7608,115.6247,115.7316,3405.0
2023-03-09 14:55:00,119.02,119.02,118.86,118.9,4587.0,115.683,115.683,115.5275,115.5664,4587.0
2023-03-09 15:00:00,118.9,118.93,118.75,118.76,13965.0,115.5664,115.5955,115.4206,115.4303,13965.0
2023-03-09 15:05:00,118.73,118.76,118.59,118.68,5412.0,115.4011,115.4303,115.2651,115.3525,5412.0
2023-03-09 15:10:00,118.63,118.73,118.57,118.62,3696.0,115.3039,115.4011,115.2456,115.2942,3696.0
2023-03-09 15:15:00,118.62,118.62,118.24,118.25,14251.0,115.2942,115.2942,114.9249,114.9346,14251.0
2023-03-09 15:20:00,118.14,118.36,118.0,118.22,9314.0,114.8277,115.0415,114.6916,114.9054,9314.0
2023-03-09 15:25:00,118.18,118.48,118.18,118.33,5649.0,114.8665,115.1581,114.8665,115.0123,5649.0
2023-03-09 15:30:00,118.21,118.63,118.2,118.6,15941.0,114.8957,115.3039,114.886,115.2748,15941.0
2023-03-09 15:35:00,118.55,118.59,118.32,118.57,14510.0,115.2262,115.2651,115.0026,115.2456,14510.0
2023-03-09 15:40:00,118.53,118.61,118.46,118.5,11983.0,115.2067,115.2845,115.1387,115.1776,11983.0
2023-03-09 15:45:00,118.5,118.51,118.26,118.48,10011.0,115.1776,115.1873,114.9443,115.1581,10011.0
2023-03-09 15:50:00,118.45,118.7,118.44,118.52,7924.0,115.129,115.372,115.1193,115.197,7924.0
2023-03-09 15:55:00,118.55,118.56,118.2,118.28,51238.0,115.2262,115.2359,114.886,114.9637,51238.0
2023-03-10 09:30:00,118.07,118.41,117.84,117.84,8525.0,114.7596,115.0901,114.5361,114.5361,8525.0
2023-03-10 09:35:00,117.81,118.01,117.79,117.79,1469.0,114.5069,114.7013,114.4875,114.4875,1469.0
2023-03-10 09:40:00,117.72,117.73,117.46,117.5,7073.0,114.4194,114.4292,114.1667,114.2056,7073.0
2023-03-10 09:45:00,117.45,117.45,117.21,117.38,16682.0,114.157,114.157,113.9237,114.089,16682.0
2023-03-10 09:50:00,117.3,117.65,117.24,117.38,20980.0,114.0112,114.3514,113.9529,114.089,20980.0
2023-03-10 09:55:00,117.47,117.74,117.4,117.62,7415.0,114.1765,114.4389,114.1084,114.3222,7415.0
2023-03-10 10:00:00,117.71,117.93,117.68,117.79,17092.0,114.4097,114.6236,114.3806,114.4875,17092.0
2023-03-10 10:05:00,117.84,117.93,117.74,117.81,11317.0,114.5361,114.6236,114.4389,114.5069,11317.0
2023-03-10 10:10:00,117.82,117.84,117.55,117.79,13923.0,114.5166,114.5361,114.2542,114.4875,13923.0
2023-03-10 10:15:00,117.62,117.62,117.41,117.41,6506.0,114.3222,114.3222,114.1181,114.1181,6506.0
2023-03-10 10:20:00,117.42,117.5,117.22,117.42,8900.0,114.1279,114.2056,113.9335,114.1279,8900.0
2023-03-10 10:25:00,117.39,117.49,117.28,117.38,13098.0,114.0987,114.1959,113.9918,114.089,13098.0
2023-03-10 10:30:00,117.36,117.77,117.35,117.6,22373.0,114.0695,114.468,114.0598,114.3028,22373.0
2023-03-10 10:35:00,117.62,117.76,117.56,117.63,9968.0,114.3222,114.4583,114.2639,114.332,9968.0
2023-03-10 10:40:00,117.65,117.76,117.32,117.32,15843.0,114.3514,114.4583,114.0307,114.0307,15843.0
2023-03-10 10:45:00,117.32,117.43,117.27,117.35,12582.0,114.0307,114.1376,113.9821,114.0598,12582.0
2023-03-10 10:50:00,117.35,117.54,117.19,117.52,16044.0,114.0598,114.2445,113.9043,114.2251,16044.0
2023-03-10 10:55:00,117.53,118.07,117.53,118.05,35871.0,114.2348,114.7596,114.2348,114.7402,35871.0
2023-03-10 11:00:00,118.05,118.05,117.81,117.93,20776.0,114.7402,114.7402,114.5069,114.6236,20776.0
2023-03-10 11:05:00,117.9,118.07,117.88,118.05,10332.0,114.5944,114.7596,114.575,114.7402,10332.0
2023-03-10 11:10:00,118.05,118.14,117.85,117.88,13484.0,114.7402,114.8277,114.5458,114.575,13484.0
2023-03-10 11:15:00,117.86,117.96,117.76,117.96,10665.0,114.5555,114.6527,114.4583,114.6527,10665.0
2023-03-10 11:20:00,117.94,118.28,117.93,118.18,9641.0,114.6333,114.9637,114.6236,114.8665,9641.0
2023-03-10 11:25:00,118.17,118.46,118.17,118.41,10785.0,114.8568,115.1387,114.8568,115.0901,10785.0
2023-03-10 11:30:00,118.4,118.62,118.4,118.62,4500.0,115.0804,115.2942,115.0804,115.2942,4500.0
2023-03-10 11:35:00,118.64,118.64,118.4,118.41,15151.0,115.3136,115.3136,115.0804,115.0901,15151.0
2023-03-10 11:40:00,118.51,118.53,118.27,118.29,7410.0,115.1873,115.2067,114.954,114.9735,7410.0
2023-03-10 11:45:00,118.23,118.24,117.87,117.91,17828.0,114.9151,114.9249,114.5652,114.6041,17828.0
2023-03-10 11:50:00,117.86,117.86,117.74,117.81,3649.0,114.5555,114.5555,114.4389,114.5069,3649.0
2023-03-10 11:55:00,117.8,117.8,117.57,117.61,5730.0,114.4972,114.4972,114.2736,114.3125,5730.0
2023-03-10 12:00:00,117.6,117.74,117.59,117.59,14815.0,114.3028,114.4389,114.2931,114.2931,14815.0
2023-03-10 12:05:00,117.6,117.69,117.32,117.35,4432.0,114.3028,114.3903,114.0307,114.0598,4432.0
2023-03-10 12:10:00,117.27,117.36,117.19,117.31,5107.0,113.9821,114.0695,113.9043,114.0209,5107.0
2023-03-10 12:15:00,117.37,117.4,117.27,117.28,5440.0,114.0793,114.1084,113.9821,113.9918,5440.0
2023-03-10 12:20:00,117.26,117.41,117.25,117.27,5426.0,113.9723,114.1181,113.9626,113.9821,5426.0
2023-03-10 12:25:00,117.25,117.33,117.2,117.33,3893.0,113.9626,114.0404,113.914,114.0404,3893.0
2023-03-10 12:30:00,117.43,117.75,117.3,117.63,40674.0,114.1376,114.4486,114.0112,114.332,40674.0
2023-03-10 12:35:00,117.71,117.71,117.49,117.63,6671.0,114.4097,114.4097,114.1959,114.332,6671.0
2023-03-10 12:40:00,117.63,117.63,117.33,117.44,12603.0,114.332,114.332,114.0404,114.1473,12603.0
2023-03-10 12:45:00,117.41,117.48,117.32,117.32,8263.0,114.1181,114.1862,114.0307,114.0307,8263.0
2023-03-10 12:50:00,117.33,117.33,117.17,117.2,4863.0,114.0404,114.0404,113.8849,113.914,4863.0
2023-03-10 12:55:00,117.2,117.2,116.96,117.0,7366.0,113.914,113.914,113.6808,113.7196,7366.0
2023-03-10 13:00:00,117.0,117.13,116.99,117.03,27064.0,113.7196,113.846,113.7099,113.7488,27064.0
2023-03-10 13:05:00,117.03,117.1,116.97,117.05,4831.0,113.7488,113.8168,113.6905,113.7682,4831.0
2023-03-10 13:10:00,117.04,117.09,116.95,116.96,4000.0,113.7585,113.8071,113.671,113.6808,4000.0
2023-03-10 13:15:00,116.93,116.93,116.73,116.73,13743.0,113.6516,113.6516,113.4572,113.4572,13743.0
2023-03-10 13:20:00,116.76,116.76,116.53,116.58,7114.0,113.4864,113.4864,113.2628,113.3114,7114.0
2023-03-10 13:25:00,116.54,116.56,116.34,116.43,9186.0,113.2725,113.292,113.0781,113.1656,9186.0
2023-03-10 13:30:00,116.46,116.47,116.25,116.25,7718.0,113.1948,113.2045,112.9907,112.9907,7718.0
2023-03-10 13:35:00,116.23,116.37,116.22,116.27,10880.0,112.9712,113.1073,112.9615,113.0101,10880.0
2023-03-10 13:40:00,116.26,116.27,116.1,116.16,5736.0,113.0004,113.0101,112.8449,112.9032,5736.0
2023-03-10 13:45:00,116.18,116.2,116.01,116.03,8803.0,112.9226,112.9421,112.7574,112.7768,8803.0
2023-03-10 13:50:00,116.0,116.04,115.89,116.03,11925.0,112.7477,112.7865,112.6408,112.7768,11925.0
2023-03-10 13:55:00,115.99,116.05,115.95,116.05,5879.0,112.7379,112.7963,112.6991,112.7963,5879.0
2023-03-10 14:00:00,116.18,116.52,116.15,116.52,11486.0,112.9226,113.2531,112.8935,113.2531,11486.0
2023-03-10 14:05:00,116.51,116.67,116.34,116.67,16876.0,113.2434,113.3989,113.0781,113.3989,16876.0
2023-03-10 14:10:00,116.68,116.77,116.49,116.55,10854.0,113.4086,113.4961,113.2239,113.2822,10854.0
2023-03-10 14:15:00,116.5,116.53,116.3,116.51,16270.0,113.2336,113.2628,113.0393,113.2434,16270.0
2023-03-10 14:20:00,116.49,116.55,116.26,116.29,26782.0,113.2239,113.2822,113.0004,113.0295,26782.0
2023-03-10 14:25:00,116.29,116.33,116.17,116.19,17840.0,113.0295,113.0684,112.9129,112.9323,17840.0
2023-03-10 14:30:00,116.19,116.52,116.19,116.43,8154.0,112.9323,113.2531,112.9323,113.1656,8154.0
2023-03-10 14:35:00,116.5,116.69,116.45,116.68,27667.0,113.2336,113.4183,113.1851,113.4086,27667.0
2023-03-10 14:40:00,116.62,116.82,116.49,116.49,16574.0,113.3503,113.5447,113.2239,113.2239,16574.0
2023-03-10 14:45:00,116.56,117.03,116.52,117.03,15143.0,113.292,113.7488,113.2531,113.7488,15143.0
2023-03-10 14:50:00,116.97,116.98,116.83,116.94,11782.0,113.6905,113.7002,113.5544,113.6613,11782.0
2023-03-10 14:55:00,116.98,117.12,116.74,116.88,20238.0,113.7002,113.8363,113.4669,113.603,20238.0
2023-03-10 15:00:00,116.88,116.93,116.64,116.84,18082.0,113.603,113.6516,113.3697,113.5641,18082.0
2023-03-10 15:05:00,116.71,116.81,116.5,116.8,6058.0,113.4378,113.535,113.2336,113.5252,6058.0
2023-03-10 15:10:00,116.79,116.98,116.68,116.73,13439.0,113.5155,113.7002,113.4086,113.4572,13439.0
2023-03-10 15:15:00,116.8,116.82,116.45,116.47,15573.0,113.5252,113.5447,113.1851,113.2045,15573.0
2023-03-10 15:20:00,116.45,116.5,116.39,116.45,11124.0,113.1851,113.2336,113.1267,113.1851,11124.0
2023-03-10 15:25:00,116.6,116.67,116.48,116.63,18090.0,113.3308,113.3989,113.2142,113.36,18090.0
2023-03-10 15:30:00,116.57,116.62,116.41,116.42,13052.0,113.3017,113.3503,113.1462,113.1559,13052.0
2023-03-10 15:35:00,116.39,116.39,116.18,116.2,10351.0,113.1267,113.1267,112.9226,112.9421,10351.0
2023-03-10 15:40:00,116.16,116.16,115.98,116.02,17908.0,112.9032,112.9032,112.7282,112.7671,17908.0
2023-03-10 15:45:00,116.0,116.06,115.96,115.99,11502.0,112.7477,112.806,112.7088,112.7379,11502.0
2023-03-10 15:50:00,115.97,116.27,115.96,116.14,14936.0,112.7185,113.0101,112.7088,112.8837,14936.0
2023-03-10 15:55:00,116.12,116.33,116.07,116.31,17879.0,112.8643,113.0684,112.8157,113.049,17879.0
2023-03-13 09:30:00,115.44,115.52,115.12,115.35,39057.0,112.2034,112.2811,111.8923,112.1159,39057.0
2023-03-13 09:35:00,115.2,115.3,115.03,115.23,8818.0,111.9701,112.0673,111.8049,111.9993,8818.0
2023-03-13 09:40:00,115.34,115.43,115.12,115.27,11839.0,112.1062,112.1936,111.8923,112.0381,11839.0
2023-03-13 09:45:00,115.23,116.27,115.18,116.23,14260.0,111.9993,113.0101,111.9507,112.9712,14260.0
2023-03-13 09:50:00,116.14,116.51,116.06,116.37,6767.0,112.8837,113.2434,112.806,113.1073,6767.0
2023-03-13 09:55:00,116.31,116.74,116.24,116.54,10976.0,113.049,113.4669,112.9809,113.2725,10976.0
2023-03-13 10:00:00,116.5,116.63,116.29,116.52,16914.0,113.2336,113.36,113.0295,113.2531,16914.0
2023-03-13 10:05:00,116.51,116.92,116.11,116.61,21205.0,113.2434,113.6419,112.8546,113.3406,21205.0
2023-03-13 10:10:00,116.72,116.75,116.27,116.4,14377.0,113.4475,113.4766,113.0101,113.1365,14377.0
2023-03-13 10:15:00,116.3,116.36,116.05,116.08,5784.0,113.0393,113.0976,112.7963,112.8254,5784.0
2023-03-13 10:20:00,116.06,116.39,115.98,116.02,6613.0,112.806,113.1267,112.7282,112.7671,6613.0
2023-03-13 10:25:00,116.15,116.23,115.93,115.93,12998.0,112.8935,112.9712,112.6796,112.6796,12998.0
2023-03-13 10:30:00,115.98,116.58,115.93,116.49,22674.0,112.7282,113.3114,112.6796,113.2239,22674.0
2023-03-13 10:35:00,116.54,116.57,116.22,116.42,12727.0,113.2725,113.3017,112.9615,113.1559,12727.0
2023-03-13 10:40:00,116.51,116.59,116.15,116.5,17214.0,113.2434,113.3211,112.8935,113.2336,17214.0
2023-03-13 10:45:00,116.53,116.74,116.45,116.54,7683.0,113.2628,113.4669,113.1851,113.2725,7683.0
2023-03-13 10:50:00,116.6,116.63,116.1,116.28,12529.0,113.3308,113.36,112.8449,113.0198,12529.0
2023-03-13 10:55:00,116.41,117.09,116.25,117.04,155202.0,113.1462,113.8071,112.9907,113.7585,155202.0
2023-03-13 11:00:00,116.97,117.43,116.87,117.11,31169.0,113.6905,114.1376,113.5933,113.8265,31169.0
2023-03-13 11:05:00,117.08,117.19,116.9,117.0,14996.0,113.7974,113.9043,113.6224,113.7196,14996.0
2023-03-13 11:10:00,117.11,117.52,117.04,117.15,18064.0,113.8265,114.2251,113.7585,113.8654,18064.0
2023-03-13 11:15:00,117.17,117.45,117.17,117.25,6227.0,113.8849,114.157,113.8849,113.9626,6227.0
2023-03-13 11:20:00,117.4,117.52,117.03,117.21,23953.0,114.1084,114.2251,113.7488,113.9237,23953.0
2023-03-13 11:25:00,117.26,117.65,117.15,117.61,31738.0,113.9723,114.3514,113.8654,114.3125,31738.0
2023-03-13 11:30:00,117.62,117.66,117.25,117.25,18690.0,114.3222,114.3611,113.9626,113.9626,18690.0
2023-03-13 11:35:00,117.23,117.23,116.93,116.97,24280.0,113.9432,113.9432,113.6516,113.6905,24280.0
2023-03-13 11:40:00,117.01,117.39,117.01,117.25,15852.0,113.7293,114.0987,113.7293,113.9626,15852.0
2023-03-13 11:45:00,117.29,117.57,117.09,117.52,25622.0,114.0015,114.2736,113.8071,114.2251,25622.0
2023-03-13 11:50:00,117.49,117.52,117.05,117.07,24380.0,114.1959,114.2251,113.7682,113.7877,24380.0
2023-03-13 11:55:00,116.97,117.39,116.92,117.34,33664.0,113.6905,114.0987,113.6419,114.0501,33664.0
2023-03-13 12:00:00,117.38,117.78,117.08,117.2,17882.0,114.089,114.4778,113.7974,113.914,17882.0
2023-03-13 12:05:00,117.23,117.59,117.18,117.54,16107.0,113.9432,114.2931,113.8946,114.2445,16107.0
2023-03-13 12:10:00,117.53,117.54,117.07,117.2,9451.0,114.2348,114.2445,113.7877,113.914,9451.0
2023-03-13 12:15:00,117.14,117.46,117.12,117.12,16279.0,113.8557,114.1667,113.8363,113.8363,16279.0
2023-03-13 12:20:00,117.16,117.17,116.83,116.83,12957.0,113.8751,113.8849,113.5544,113.5544,12957.0
2023-03-13 12:25:00,116.84,116.99,116.79,116.96,15785.0,113.5641,113.7099,113.5155,113.6808,15785.0
2023-03-13 12:30:00,116.98,117.01,116.64,116.69,12767.0,113.7002,113.7293,113.3697,113.4183,12767.0
2023-03-13 12:35:00,116.74,117.0,116.68,116.93,11744.0,113.4669,113.7196,113.4086,113.6516,11744.0
2023-03-13 12:40:00,116.89,117.21,116.89,117.0,11625.0,113.6127,113.9237,113.6127,113.7196,11625.0
2023-03-13 12:45:00,116.98,117.07,116.5,116.59,27718.0,113.7002,113.7877,113.2336,113.3211,27718.0
2023-03-13 12:50:00,116.61,116.75,116.49,116.72,38373.0,113.3406,113.4766,113.2239,113.4475,38373.0
2023-03-13 12:55:00,116.71,116.77,116.5,116.63,6912.0,113.4378,113.4961,113.2336,113.36,6912.0
2023-03-13 13:00:00,116.53,116.53,116.27,116.4,22089.0,113.2628,113.2628,113.0101,113.1365,22089.0
2023-03-13 13:05:00,116.39,116.6,116.24,116.6,12237.0,113.1267,113.3308,112.9809,113.3308,12237.0
2023-03-13 13:10:00,116.62,116.71,116.53,116.65,11655.0,113.3503,113.4378,113.2628,113.3794,11655.0
2023-03-13 13:15:00,116.54,116.9,116.52,116.68,14418.0,113.2725,113.6224,113.2531,113.4086,14418.0
2023-03-13 13:20:00,116.67,116.69,116.48,116.53,11304.0,113.3989,113.4183,113.2142,113.2628,11304.0
2023-03-13 13:25:00,116.47,116.64,116.41,116.57,18293.0,113.2045,113.3697,113.1462,113.3017,18293.0
2023-03-13 13:30:00,116.55,116.64,116.37,116.37,12339.0,113.2822,113.3697,113.1073,113.1073,12339.0
2023-03-13 13:35:00,116.37,117.04,116.34,116.96,17323.0,113.1073,113.7585,113.0781,113.6808,17323.0
2023-03-13 13:40:00,116.95,117.04,116.8,116.97,21905.0,113.671,113.7585,113.5252,113.6905,21905.0
2023-03-13 13:45:00,117.0,117.03,116.87,116.91,12362.0,113.7196,113.7488,113.5933,113.6322,12362.0
2023-03-13 13:50:00,116.89,117.04,116.88,116.92,5411.0,113.6127,113.7585,113.603,113.6419,5411.0
2023-03-13 13:55:00,116.88,117.07,116.88,117.03,8378.0,113.603,113.7877,113.603,113.7488,8378.0
2023-03-13 14:00:00,117.06,117.34,117.02,117.17,21167.0,113.7779,114.0501,113.7391,113.8849,21167.0
2023-03-13 14:05:00,117.15,117.21,117.02,117.05,8838.0,113.8654,113.9237,113.7391,113.7682,8838.0
2023-03-13 14:10:00,117.01,117.2,116.94,117.1,18041.0,113.7293,113.914,113.6613,113.8168,18041.0
2023-03-13 14:15:00,117.11,117.31,117.08,117.16,19146.0,113.8265,114.0209,113.7974,113.8751,19146.0
2023-03-13 14:20:00,117.14,117.29,117.05,117.26,17796.0,113.8557,114.0015,113.7682,113.9723,17796.0
2023-03-13 14:25:00,117.29,117.39,117.03,117.17,10543.0,114.0015,114.0987,113.7488,113.8849,10543.0
2023-03-13 14:30:00,117.24,117.49,117.22,117.39,19464.0,113.9529,114.1959,113.9335,114.0987,19464.0
2023-03-13 14:35:00,117.38,117.38,116.99,117.1,13758.0,114.089,114.089,113.7099,113.8168,13758.0
2023-03-13 14:40:00,117.07,117.37,117.05,117.22,21885.0,113.7877,114.0793,113.7682,113.9335,21885.0
2023-03-13 14:45:00,117.18,117.21,117.03,117.15,15436.0,113.8946,113.9237,113.7488,113.8654,15436.0
2023-03-13 14:50:00,117.14,117.23,117.09,117.2,21643.0,113.8557,113.9432,113.8071,113.914,21643.0
2023-03-13 14:55:00,117.25,117.28,117.14,117.22,10584.0,113.9626,113.9918,113.8557,113.9335,10584.0
2023-03-13 15:00:00,117.17,117.35,116.94,116.95,17832.0,113.8849,114.0598,113.6613,113.671,17832.0
2023-03-13 15:05:00,116.95,117.24,116.9,117.01,18465.0,113.671,113.9529,113.6224,113.7293,18465.0
2023-03-13 15:10:00,117.0,117.31,117.0,117.18,16513.0,113.7196,114.0209,113.7196,113.8946,16513.0
2023-03-13 15:15:00,117.2,117.27,116.97,117.01,35389.0,113.914,113.9821,113.6905,113.7293,35389.0
2023-03-13 15:20:00,116.99,116.99,116.55,116.59,18675.0,113.7099,113.7099,113.2822,113.3211,18675.0
2023-03-13 15:25:00,116.59,116.6,116.33,116.47,39349.0,113.3211,113.3308,113.0684,113.2045,39349.0
2023-03-13 15:30:00,116.48,116.69,116.43,116.66,27851.0,113.2142,113.4183,113.1656,113.3892,27851.0
2023-03-13 15:35:00,116.65,116.79,116.59,116.77,9561.0,113.3794,113.5155,113.3211,113.4961,9561.0
2023-03-13 15:40:00,116.82,116.97,116.67,116.75,17165.0,113.5447,113.6905,113.3989,113.4766,17165.0
2023-03-13 15:45:00,116.73,116.77,116.57,116.62,20974.0,113.4572,113.4961,113.3017,113.3503,20974.0
2023-03-13 15:50:00,116.58,116.58,116.35,116.37,28633.0,113.3114,113.3114,113.0879,113.1073,28633.0
2023-03-13 15:55:00,116.38,116.38,116.2,116.26,23289.0,113.117,113.117,112.9421,113.0004,23289.0
2023-03-14 09:30:00,117.56,117.96,117.56,117.77,17711.0,114.2639,114.6527,114.2639,114.468,17711.0
2023-03-14 09:35:00,117.88,118.13,117.88,118.13,1600.0,114.575,114.8179,114.575,114.8179,1600.0
2023-03-14 09:40:00,118.15,118.25,118.04,118.16,8377.0,114.8374,114.9346,114.7305,114.8471,8377.0
2023-03-14 09:45:00,118.07,118.35,118.07,118.27,7164.0,114.7596,115.0318,114.7596,114.954,7164.0
2023-03-14 09:50:00,118.17,118.2,117.98,118.01,5164.0,114.8568,114.886,114.6722,114.7013,5164.0
2023-03-14 09:55:00,117.99,118.24,117.96,118.19,4972.0,114.6819,114.9249,114.6527,114.8763,4972.0
2023-03-14 10:00:00,118.14,118.32,118.09,118.32,3755.0,114.8277,115.0026,114.7791,115.0026,3755.0
2023-03-14 10:05:00,118.28,118.34,118.22,118.23,2813.0,114.9637,115.0221,114.9054,114.9151,2813.0
2023-03-14 10:10:00,118.24,118.24,117.96,118.24,3885.0,114.9249,114.9249,114.6527,114.9249,3885.0
2023-03-14 10:15:00,118.27,118.33,118.22,118.26,1140.0,114.954,115.0123,114.9054,114.9443,1140.0
2023-03-14 10:20:00,118.25,118.46,118.24,118.45,1322.0,114.9346,115.1387,114.9249,115.129,1322.0
2023-03-14 10:25:00,118.47,118.47,118.4,118.42,2724.0,115.1484,115.1484,115.0804,115.0998,2724.0
2023-03-14 10:30:00,118.51,118.64,118.51,118.6,7437.0,115.1873,115.3136,115.1873,115.2748,7437.0
2023-03-14 10:35:00,118.54,118.66,118.54,118.58,6338.0,115.2165,115.3331,115.2165,115.2553,6338.0
2023-03-14 10:40:00,118.54,118.64,118.51,118.51,7151.0,115.2165,115.3136,115.1873,115.1873,7151.0
2023-03-14 10:45:00,118.53,118.64,118.5,118.63,4119.0,115.2067,115.3136,115.1776,115.3039,4119.0
2023-03-14 10:50:00,118.64,118.7,118.6,118.68,61097.0,115.3136,115.372,115.2748,115.3525,61097.0
2023-03-14 10:55:00,118.64,118.67,118.42,118.45,25502.0,115.3136,115.3428,115.0998,115.129,25502.0
2023-03-14 11:00:00,118.4,118.55,118.38,118.55,5874.0,115.0804,115.2262,115.0609,115.2262,5874.0
2023-03-14 11:05:00,118.56,118.61,118.52,118.56,3057.0,115.2359,115.2845,115.197,115.2359,3057.0
2023-03-14 11:10:00,118.56,118.64,118.56,118.61,6067.0,115.2359,115.3136,115.2359,115.2845,6067.0
2023-03-14 11:15:00,118.65,118.71,118.64,118.67,4264.0,115.3234,115.3817,115.3136,115.3428,4264.0
2023-03-14 11:20:00,118.68,118.75,118.62,118.75,2495.0,115.3525,115.4206,115.2942,115.4206,2495.0
2023-03-14 11:25:00,118.78,118.78,118.7,118.73,9403.0,115.4497,115.4497,115.372,115.4011,9403.0
2023-03-14 11:30:00,118.73,118.8,118.68,118.68,7848.0,115.4011,115.4692,115.3525,115.3525,7848.0
2023-03-14 11:35:00,118.7,118.78,118.67,118.78,8277.0,115.372,115.4497,115.3428,115.4497,8277.0
2023-03-14 11:40:00,118.79,118.81,118.67,118.7,9953.0,115.4594,115.4789,115.3428,115.372,9953.0
2023-03-14 11:45:00,118.69,118.69,118.54,118.55,7129.0,115.3622,115.3622,115.2165,115.2262,7129.0
2023-03-14 11:50:00,118.58,118.66,118.58,118.64,11744.0,115.2553,115.3331,115.2553,115.3136,11744.0
2023-03-14 11:55:00,118.65,118.67,118.59,118.6,4496.0,115.3234,115.3428,115.2651,115.2748,4496.0
2023-03-14 12:00:00,118.61,118.64,118.51,118.51,12183.0,115.2845,115.3136,115.1873,115.1873,12183.0
2023-03-14 12:05:00,118.52,118.52,118.44,118.46,3634.0,115.197,115.197,115.1193,115.1387,3634.0
2023-03-14 12:10:00,118.57,118.67,118.57,118.67,2424.0,115.2456,115.3428,115.2456,115.3428,2424.0
2023-03-14 12:15:00,118.59,118.59,118.57,118.57,600.0,115.2651,115.2651,115.2456,115.2456,600.0
2023-03-14 12:20:00,118.54,118.54,118.42,118.46,6258.0,115.2165,115.2165,115.0998,115.1387,6258.0
2023-03-14 12:25:00,118.39,118.39,118.3,118.34,14325.0,115.0707,115.0707,114.9832,115.0221,14325.0
2023-03-14 12:30:00,118.33,118.5,118.33,118.46,7093.0,115.0123,115.1776,115.0123,115.1387,7093.0
2023-03-14 12:35:00,118.46,118.49,118.44,118.44,4246.0,115.1387,115.1679,115.1193,115.1193,4246.0
2023-03-14 12:40:00,118.46,118.46,118.25,118.34,16132.0,115.1387,115.1387,114.9346,115.0221,16132.0
2023-03-14 12:45:00,118.36,118.48,118.33,118.48,6533.0,115.0415,115.1581,115.0123,115.1581,6533.0
2023-03-14 12:50:00,118.49,118.49,118.25,118.29,19032.0,115.1679,115.1679,114.9346,114.9735,19032.0
2023-03-14 12:55:00,118.27,118.3,118.16,118.24,7456.0,114.954,114.9832,114.8471,114.9249,7456.0
2023-03-14 13:00:00,118.26,118.32,118.22,118.23,2184.0,114.9443,115.0026,114.9054,114.9151,2184.0
2023-03-14 13:05:00,118.21,118.21,117.94,118.0,11229.0,114.8957,114.8957,114.6333,114.6916,11229.0
2023-03-14 13:10:00,117.9,117.94,117.79,117.79,12602.0,114.5944,114.6333,114.4875,114.4875,12602.0
2023-03-14 13:15:00,117.77,117.77,117.4,117.67,21383.0,114.468,114.468,114.1084,114.3708,21383.0
2023-03-14 13:20:00,117.64,117.68,117.46,117.62,39341.0,114.3417,114.3806,114.1667,114.3222,39341.0
2023-03-14 13:25:00,117.65,117.87,117.61,117.77,25510.0,114.3514,114.5652,114.3125,114.468,25510.0
2023-03-14 13:30:00,117.72,117.79,117.64,117.7,28347.0,114.4194,114.4875,114.3417,114.4,28347.0
2023-03-14 13:35:00,117.68,117.89,117.67,117.89,5184.0,114.3806,114.5847,114.3708,114.5847,5184.0
2023-03-14 13:40:00,117.89,117.95,117.54,117.54,52228.0,114.5847,114.643,114.2445,114.2445,52228.0
2023-03-14 13:45:00,117.54,117.69,117.54,117.61,17445.0,114.2445,114.3903,114.2445,114.3125,17445.0
2023-03-14 13:50:00,117.63,117.68,117.57,117.65,3913.0,114.332,114.3806,114.2736,114.3514,3913.0
2023-03-14 13:55:00,117.58,117.58,117.43,117.52,7196.0,114.2834,114.2834,114.1376,114.2251,7196.0
2023-03-14 14:00:00,117.56,117.61,117.3,117.37,11476.0,114.2639,114.3125,114.0112,114.0793,11476.0
2023-03-14 14:05:00,117.35,117.35,117.08,117.32,12137.0,114.0598,114.0598,113.7974,114.0307,12137.0
2023-03-14 14:10:00,117.32,117.43,117.32,117.34,15556.0,114.0307,114.1376,114.0307,114.0501,15556.0
2023-03-14 14:15:00,117.33,117.33,117.16,117.29,5356.0,114.0404,114.0404,113.8751,114.0015,5356.0
2023-03-14 14:20:00,117.26,117.34,117.17,117.34,8711.0,113.9723,114.0501,113.8849,114.0501,8711.0
2023-03-14 14:25:00,117.33,117.64,117.32,117.61,16372.0,114.0404,114.3417,114.0307,114.3125,16372.0
2023-03-14 14:30:00,117.58,117.7,117.53,117.68,15611.0,114.2834,114.4,114.2348,114.3806,15611.0
2023-03-14 14:35:00,117.68,117.68,117.57,117.6,10392.0,114.3806,114.3806,114.2736,114.3028,10392.0
2023-03-14 14:40:00,117.6,117.6,117.47,117.51,4613.0,114.3028,114.3028,114.1765,114.2153,4613.0
2023-03-14 14:45:00,117.52,117.74,117.51,117.59,8875.0,114.2251,114.4389,114.2153,114.2931,8875.0
2023-03-14 14:50:00,117.51,117.71,117.51,117.64,8999.0,114.2153,114.4097,114.2153,114.3417,8999.0
2023-03-14 14:55:00,117.54,117.58,117.37,117.4,10718.0,114.2445,114.2834,114.0793,114.1084,10718.0
2023-03-14 15:00:00,117.45,117.54,117.4,117.41,4722.0,114.157,114.2445,114.1084,114.1181,4722.0
2023-03-14 15:05:00,117.43,117.47,117.07,117.14,9729.0,114.1376,114.1765,113.7877,113.8557,9729.0
2023-03-14 15:10:00,117.06,117.07,116.89,116.93,13364.0,113.7779,113.7877,113.6127,113.6516,13364.0
2023-03-14 15:15:00,116.92,117.21,116.86,117.21,64629.0,113.6419,113.9237,113.5836,113.9237,64629.0
2023-03-14 15:20:00,117.23,117.24,116.99,117.06,68068.0,113.9432,113.9529,113.7099,113.7779,68068.0
2023-03-14 15:25:00,117.04,117.21,117.04,117.21,7560.0,113.7585,113.9237,113.7585,113.9237,7560.0
2023-03-14 15:30:00,117.19,117.38,117.12,117.38,10752.0,113.9043,114.089,113.8363,114.089,10752.0
2023-03-14 15:35:00,117.45,117.66,117.44,117.5,288225.0,114.157,114.3611,114.1473,114.2056,288225.0
2023-03-14 15:40:00,117.48,117.7,117.45,117.69,14037.0,114.1862,114.4,114.157,114.3903,14037.0
2023-03-14 15:45:00,117.68,117.76,117.6,117.75,7453.0,114.3806,114.4583,114.3028,114.4486,7453.0
2023-03-14 15:50:00,117.77,117.96,117.77,117.87,16744.0,114.468,114.6527,114.468,114.5652,16744.0
2023-03-14 15:55:00,117.97,118.44,117.97,118.33,19029.0,114.6624,115.1193,114.6624,115.0123,19029.0
2023-03-15 09:30:00,116.82,116.99,116.67,116.93,71771.0,113.5447,113.7099,113.3989,113.6516,71771.0
2023-03-15 09:35:00,116.83,116.91,116.66,116.86,39065.0,113.5544,113.6322,113.3892,113.5836,39065.0
2023-03-15 09:40:00,116.73,117.19,116.72,117.13,6924.0,113.4572,113.9043,113.4475,113.846,6924.0
2023-03-15 09:45:00,117.06,117.16,117.04,117.09,1567.0,113.7779,113.8751,113.7585,113.8071,1567.0
2023-03-15 09:50:00,117.06,117.06,116.72,116.9,3058.0,113.7779,113.7779,113.4475,113.6224,3058.0
2023-03-15 09:55:00,116.83,116.83,116.44,116.54,9431.0,113.5544,113.5544,113.1753,113.2725,9431.0
2023-03-15 10:00:00,116.51,116.75,116.39,116.74,12924.0,113.2434,113.4766,113.1267,113.4669,12924.0
2023-03-15 10:05:00,116.79,117.04,116.73,116.83,13761.0,113.5155,113.7585,113.4572,113.5544,13761.0
2023-03-15 10:10:00,116.84,116.88,116.69,116.69,1500.0,113.5641,113.603,113.4183,113.4183,1500.0
2023-03-15 10:15:00,116.71,116.87,116.6,116.77,5297.0,113.4378,113.5933,113.3308,113.4961,5297.0
2023-03-15 10:20:00,116.78,116.95,116.63,116.63,7189.0,113.5058,113.671,113.36,113.36,7189.0
2023-03-15 10:25:00,116.73,116.74,116.52,116.58,8298.0,113.4572,113.4669,113.2531,113.3114,8298.0
2023-03-15 10:30:00,116.61,116.82,116.41,116.41,18627.0,113.3406,113.5447,113.1462,113.1462,18627.0
2023-03-15 10:35:00,116.4,116.72,116.4,116.61,9343.0,113.1365,113.4475,113.1365,113.3406,9343.0
2023-03-15 10:40:00,116.6,116.6,116.37,116.45,8247.0,113.3308,113.3308,113.1073,113.1851,8247.0
2023-03-15 10:45:00,116.4,116.54,116.36,116.36,15901.0,113.1365,113.2725,113.0976,113.0976,15901.0
2023-03-15 10:50:00,116.3,116.53,116.24,116.45,9390.0,113.0393,113.2628,112.9809,113.1851,9390.0
2023-03-15 10:55:00,116.46,116.79,116.44,116.79,18196.0,113.1948,113.5155,113.1753,113.5155,18196.0
2023-03-15 11:00:00,116.79,116.84,116.65,116.83,13307.0,113.5155,113.5641,113.3794,113.5544,13307.0
2023-03-15 11:05:00,116.76,117.05,116.67,116.83,13386.0,113.4864,113.7682,113.3989,113.5544,13386.0
2023-03-15 11:10:00,116.84,117.04,116.84,116.96,6999.0,113.5641,113.7585,113.5641,113.6808,6999.0
2023-03-15 11:15:00,117.02,117.15,116.95,117.15,7300.0,113.7391,113.8654,113.671,113.8654,7300.0
2023-03-15 11:20:00,117.16,117.16,116.79,116.82,9534.0,113.8751,113.8751,113.5155,113.5447,9534.0
2023-03-15 11:25:00,116.89,116.97,116.82,116.86,16675.0,113.6127,113.6905,113.5447,113.5836,16675.0
2023-03-15 11:30:00,116.87,117.01,116.8,116.83,17977.0,113.5933,113.7293,113.5252,113.5544,17977.0
2023-03-15 11:35:00,116.77,116.81,116.66,116.75,6215.0,113.4961,113.535,113.3892,113.4766,6215.0
2023-03-15 11:40:00,116.76,117.01,116.76,116.88,17642.0,113.4864,113.7293,113.4864,113.603,17642.0
2023-03-15 11:45:00,116.87,117.15,116.84,116.98,15689.0,113.5933,113.8654,113.5641,113.7002,15689.0
2023-03-15 11:50:00,116.93,116.93,116.66,116.7,11600.0,113.6516,113.6516,113.3892,113.428,11600.0
2023-03-15 11:55:00,116.68,116.76,116.62,116.64,14697.0,113.4086,113.4864,113.3503,113.3697,14697.0
2023-03-15 12:00:00,116.66,116.78,116.57,116.58,8157.0,113.3892,113.5058,113.3017,113.3114,8157.0
2023-03-15 12:05:00,116.5,116.54,116.35,116.35,8422.0,113.2336,113.2725,113.0879,113.0879,8422.0
2023-03-15 12:10:00,116.32,116.35,116.28,116.35,7539.0,113.0587,113.0879,113.0198,113.0879,7539.0
2023-03-15 12:15:00,116.34,116.47,116.3,116.34,5299.0,113.0781,113.2045,113.0393,113.0781,5299.0
2023-03-15 12:20:00,116.31,116.41,116.22,116.27,17562.0,113.049,113.1462,112.9615,113.0101,17562.0
2023-03-15 12:25:00,116.19,116.35,116.15,116.32,42365.0,112.9323,113.0879,112.8935,113.0587,42365.0
2023-03-15 12:30:00,116.33,116.48,116.33,116.43,5049.0,113.0684,113.2142,113.0684,113.1656,5049.0
2023-03-15 12:35:00,116.39,116.42,116.21,116.28,10309.0,113.1267,113.1559,112.9518,113.0198,10309.0
2023-03-15 12:40:00,116.27,116.28,116.17,116.28,3563.0,113.0101,113.0198,112.9129,113.0198,3563.0
2023-03-15 12:45:00,116.32,116.44,116.32,116.44,9461.0,113.0587,113.1753,113.0587,113.1753,9461.0
2023-03-15 12:50:00,116.43,116.44,116.2,116.23,18135.0,113.1656,113.1753,112.9421,112.9712,18135.0
2023-03-15 12:55:00,116.22,116.22,116.04,116.18,7884.0,112.9615,112.9615,112.7865,112.9226,7884.0
2023-03-15 13:00:00,116.16,116.22,116.09,116.14,17336.0,112.9032,112.9615,112.8351,112.8837,17336.0
2023-03-15 13:05:00,116.3,116.47,116.29,116.41,13176.0,113.0393,113.2045,113.0295,113.1462,13176.0
2023-03-15 13:10:00,116.45,116.7,116.45,116.7,5747.0,113.1851,113.428,113.1851,113.428,5747.0
2023-03-15 13:15:00,116.67,116.83,116.64,116.76,14687.0,113.3989,113.5544,113.3697,113.4864,14687.0
2023-03-15 13:20:00,116.78,116.82,116.68,116.73,10933.0,113.5058,113.5447,113.4086,113.4572,10933.0
2023-03-15 13:25:00,116.76,116.9,116.74,116.86,6795.0,113.4864,113.6224,113.4669,113.5836,6795.0
2023-03-15 13:30:00,116.86,116.87,116.65,116.83,16283.0,113.5836,113.5933,113.3794,113.5544,16283.0
2023-03-15 13:35:00,116.87,116.91,116.68,116.7,13007.0,113.5933,113.6322,113.4086,113.428,13007.0
2023-03-15 13:40:00,116.71,116.71,116.55,116.58,7196.0,113.4378,113.4378,113.2822,113.3114,7196.0
2023-03-15 13:45:00,116.57,116.61,116.49,116.58,6094.0,113.3017,113.3406,113.2239,113.3114,6094.0
2023-03-15 13:50:00,116.67,116.88,116.67,116.88,11062.0,113.3989,113.603,113.3989,113.603,11062.0
2023-03-15 13:55:00,116.88,117.06,116.82,116.9,20533.0,113.603,113.7779,113.5447,113.6224,20533.0
2023-03-15 14:00:00,116.92,116.92,116.69,116.79,7001.0,113.6419,113.6419,113.4183,113.5155,7001.0
2023-03-15 14:05:00,116.74,116.86,116.69,116.75,10506.0,113.4669,113.5836,113.4183,113.4766,10506.0
2023-03-15 14:10:00,116.76,116.83,116.74,116.77,2904.0,113.4864,113.5544,113.4669,113.4961,2904.0
2023-03-15 14:15:00,116.74,116.99,116.66,116.96,22255.0,113.4669,113.7099,113.3892,113.6808,22255.0
2023-03-15 14:20:00,116.89,117.37,116.89,117.3,9655.0,113.6127,114.0793,113.6127,114.0112,9655.0
2023-03-15 14:25:00,117.32,117.82,117.26,117.54,54184.0,114.0307,114.5166,113.9723,114.2445,54184.0
2023-03-15 14:30:00,117.55,117.76,117.4,117.63,21183.0,114.2542,114.4583,114.1084,114.332,21183.0
2023-03-15 14:35:00,117.63,117.74,117.45,117.57,16627.0,114.332,114.4389,114.157,114.2736,16627.0
2023-03-15 14:40:00,117.56,117.7,117.51,117.56,10546.0,114.2639,114.4,114.2153,114.2639,10546.0
2023-03-15 14:45:00,117.58,117.59,117.38,117.38,16022.0,114.2834,114.2931,114.089,114.089,16022.0
2023-03-15 14:50:00,117.41,117.62,117.22,117.62,7803.0,114.1181,114.3222,113.9335,114.3222,7803.0
2023-03-15 14:55:00,117.59,117.69,117.48,117.63,11248.0,114.2931,114.3903,114.1862,114.332,11248.0
2023-03-15 15:00:00,117.62,117.83,117.44,117.48,24809.0,114.3222,114.5264,114.1473,114.1862,24809.0
2023-03-15 15:05:00,117.45,117.74,117.29,117.29,18137.0,114.157,114.4389,114.0015,114.0015,18137.0
2023-03-15 15:10:00,117.23,117.54,117.23,117.4,16956.0,113.9432,114.2445,113.9432,114.1084,16956.0
2023-03-15 15:15:00,117.52,117.59,117.41,117.43,25995.0,114.2251,114.2931,114.1181,114.1376,25995.0
2023-03-15 15:20:00,117.4,117.63,117.27,117.58,18107.0,114.1084,114.332,113.9821,114.2834,18107.0
2023-03-15 15:25:00,117.53,117.73,117.4,117.6,35988.0,114.2348,114.4292,114.1084,114.3028,35988.0
2023-03-15 15:30:00,117.66,117.72,117.5,117.5,20433.0,114.3611,114.4194,114.2056,114.2056,20433.0
2023-03-15 15:35:00,117.54,117.54,117.25,117.39,7568.0,114.2445,114.2445,113.9626,114.0987,7568.0
2023-03-15 15:40:00,117.37,117.37,117.02,117.3,25226.0,114.0793,114.0793,113.7391,114.0112,25226.0
2023-03-15 15:45:00,117.27,117.34,117.13,117.19,37596.0,113.9821,114.0501,113.846,113.9043,37596.0
2023-03-15 15:50:00,117.14,117.24,117.02,117.08,17966.0,113.8557,113.9529,113.7391,113.7974,17966.0
2023-03-15 15:55:00,117.08,117.78,117.08,117.78,47465.0,113.7974,114.4778,113.7974,114.4778,47465.0
2023-03-16 09:30:00,117.43,117.43,116.93,116.93,101698.0,114.1376,114.1376,113.6516,113.6516,101698.0
2023-03-16 09:35:00,117.15,117.22,117.0,117.14,2719.0,113.8654,113.9335,113.7196,113.8557,2719.0
2023-03-16 09:40:00,117.3,117.42,117.29,117.38,6087.0,114.0112,114.1279,114.0015,114.089,6087.0
2023-03-16 09:45:00,117.45,117.45,117.09,117.15,2030.0,114.157,114.157,113.8071,113.8654,2030.0
2023-03-16 09:50:00,117.2,117.34,117.08,117.25,6371.0,113.914,114.0501,113.7974,113.9626,6371.0
2023-03-16 09:55:00,117.28,117.53,117.28,117.47,7998.0,113.9918,114.2348,113.9918,114.1765,7998.0
2023-03-16 10:00:00,117.51,117.63,117.38,117.38,4322.0,114.2153,114.332,114.089,114.089,4322.0
2023-03-16 10:05:00,117.34,117.34,117.0,117.0,15559.0,114.0501,114.0501,113.7196,113.7196,15559.0
2023-03-16 10:10:00,116.99,117.14,116.99,117.1,2885.0,113.7099,113.8557,113.7099,113.8168,2885.0
2023-03-16 10:15:00,117.09,117.1,116.98,117.02,4957.0,113.8071,113.8168,113.7002,113.7391,4957.0
2023-03-16 10:20:00,117.0,117.2,116.95,117.19,3755.0,113.7196,113.914,113.671,113.9043,3755.0
2023-03-16 10:25:00,117.2,117.33,117.17,117.29,8855.0,113.914,114.0404,113.8849,114.0015,8855.0
2023-03-16 10:30:00,117.29,117.42,117.28,117.37,4932.0,114.0015,114.1279,113.9918,114.0793,4932.0
2023-03-16 10:35:00,117.35,117.52,117.35,117.48,3065.0,114.0598,114.2251,114.0598,114.1862,3065.0
2023-03-16 10:40:00,117.49,117.77,117.49,117.66,5156.0,114.1959,114.468,114.1959,114.3611,5156.0
2023-03-16 10:45:00,117.71,118.1,117.71,118.01,24229.0,114.4097,114.7888,114.4097,114.7013,24229.0
2023-03-16 10:50:00,118.0,118.4,118.0,118.39,31805.0,114.6916,115.0804,114.6916,115.0707,31805.0
2023-03-16 10:55:00,118.41,118.55,118.35,118.41,269552.0,115.0901,115.2262,115.0318,115.0901,269552.0
2023-03-16 11:00:00,118.5,118.5,118.26,118.26,12664.0,115.1776,115.1776,114.9443,114.9443,12664.0
2023-03-16 11:05:00,118.24,118.67,118.22,118.62,12669.0,114.9249,115.3428,114.9054,115.2942,12669.0
2023-03-16 11:10:00,118.62,118.63,118.43,118.51,10277.0,115.2942,115.3039,115.1095,115.1873,10277.0
2023-03-16 11:15:00,118.47,118.6,118.47,118.56,5586.0,115.1484,115.2748,115.1484,115.2359,5586.0
2023-03-16 11:20:00,118.58,118.7,118.53,118.66,7109.0,115.2553,115.372,115.2067,115.3331,7109.0
2023-03-16 11:25:00,118.7,118.9,118.7,118.84,20864.0,115.372,115.5664,115.372,115.508,20864.0
2023-03-16 11:30:00,118.87,118.9,118.71,118.74,7496.0,115.5372,115.5664,115.3817,115.4108,7496.0
2023-03-16 11:35:00,118.73,118.82,118.72,118.82,5897.0,115.4011,115.4886,115.3914,115.4886,5897.0
2023-03-16 11:40:00,118.78,118.99,118.78,118.95,5814.0,115.4497,115.6538,115.4497,115.615,5814.0
2023-03-16 11:45:00,118.95,118.95,118.8,118.92,5333.0,115.615,115.615,115.4692,115.5858,5333.0
2023-03-16 11:50:00,118.91,119.0,118.87,119.0,3516.0,115.5761,115.6636,115.5372,115.6636,3516.0
2023-03-16 11:55:00,118.99,119.21,118.99,119.04,14056.0,115.6538,115.8677,115.6538,115.7024,14056.0
2023-03-16 12:00:00,119.04,119.11,118.86,118.95,9671.0,115.7024,115.7705,115.5275,115.615,9671.0
2023-03-16 12:05:00,118.94,118.97,118.79,118.8,9299.0,115.6052,115.6344,115.4594,115.4692,9299.0
2023-03-16 12:10:00,118.78,118.84,118.62,118.79,4940.0,115.4497,115.508,115.2942,115.4594,4940.0
2023-03-16 12:15:00,118.8,118.92,118.8,118.92,2610.0,115.4692,115.5858,115.4692,115.5858,2610.0
2023-03-16 12:20:00,118.97,118.99,118.93,118.94,14921.0,115.6344,115.6538,115.5955,115.6052,14921.0
2023-03-16 12:25:00,118.95,119.05,118.94,118.96,4362.0,115.615,115.7122,115.6052,115.6247,4362.0
2023-03-16 12:30:00,119.01,119.04,118.95,118.96,33773.0,115.6733,115.7024,115.615,115.6247,33773.0
2023-03-16 12:35:00,118.97,119.02,118.85,119.02,7000.0,115.6344,115.683,115.5178,115.683,7000.0
2023-03-16 12:40:00,119.01,119.06,118.95,119.06,11950.0,115.6733,115.7219,115.615,115.7219,11950.0
2023-03-16 12:45:00,119.05,119.2,119.02,119.19,11719.0,115.7122,115.8579,115.683,115.8482,11719.0
2023-03-16 12:50:00,119.21,119.55,119.21,119.27,46333.0,115.8677,116.1981,115.8677,115.926,46333.0
2023-03-16 12:55:00,119.34,119.47,119.33,119.47,4181.0,115.994,116.1204,115.9843,116.1204,4181.0
2023-03-16 13:00:00,119.45,119.63,119.42,119.63,19041.0,116.1009,116.2759,116.0718,116.2759,19041.0
2023-03-16 13:05:00,119.65,119.68,119.51,119.54,15256.0,116.2953,116.3245,116.1593,116.1884,15256.0
2023-03-16 13:10:00,119.54,119.54,119.44,119.51,7100.0,116.1884,116.1884,116.0912,116.1593,7100.0
2023-03-16 13:15:00,119.52,119.52,119.23,119.3,31582.0,116.169,116.169,115.8871,115.9551,31582.0
2023-03-16 13:20:00,119.28,119.44,119.28,119.42,29677.0,115.9357,116.0912,115.9357,116.0718,29677.0
2023-03-16 13:25:00,119.43,119.45,119.37,119.41,5700.0,116.0815,116.1009,116.0232,116.0621,5700.0
2023-03-16 13:30:00,119.38,119.4,119.27,119.32,12400.0,116.0329,116.0523,115.926,115.9746,12400.0
2023-03-16 13:35:00,119.31,119.33,119.24,119.33,8620.0,115.9649,115.9843,115.8968,115.9843,8620.0
2023-03-16 13:40:00,119.34,119.45,119.31,119.38,7997.0,115.994,116.1009,115.9649,116.0329,7997.0
2023-03-16 13:45:00,119.37,119.44,119.33,119.38,25936.0,116.0232,116.0912,115.9843,116.0329,25936.0
2023-03-16 13:50:00,119.35,119.42,119.18,119.37,95081.0,116.0037,116.0718,115.8385,116.0232,95081.0
2023-03-16 13:55:00,119.36,119.43,119.33,119.37,9019.0,116.0135,116.0815,115.9843,116.0232,9019.0
2023-03-16 14:00:00,119.35,119.35,119.24,119.27,38963.0,116.0037,116.0037,115.8968,115.926,38963.0
2023-03-16 14:05:00,119.25,119.31,119.11,119.29,48685.0,115.9065,115.9649,115.7705,115.9454,48685.0
2023-03-16 14:10:00,119.28,119.31,119.19,119.21,10214.0,115.9357,115.9649,115.8482,115.8677,10214.0
2023-03-16 14:15:00,119.19,119.24,119.09,119.19,31207.0,115.8482,115.8968,115.751,115.8482,31207.0
2023-03-16 14:20:00,119.2,119.26,119.18,119.19,10398.0,115.8579,115.9163,115.8385,115.8482,10398.0
2023-03-16 14:25:00,119.19,119.27,119.13,119.27,17349.0,115.8482,115.926,115.7899,115.926,17349.0
2023-03-16 14:30:00,119.26,119.26,118.99,119.0,38099.0,115.9163,115.9163,115.6538,115.6636,38099.0
2023-03-16 14:35:00,119.04,119.25,119.03,119.22,8869.0,115.7024,115.9065,115.6927,115.8774,8869.0
2023-03-16 14:40:00,119.23,119.37,119.2,119.34,8814.0,115.8871,116.0232,115.8579,115.994,8814.0
2023-03-16 14:45:00,119.3,119.32,119.23,119.3,22892.0,115.9551,115.9746,115.8871,115.9551,22892.0
2023-03-16 14:50:00,119.25,119.3,119.23,119.27,7283.0,115.9065,115.9551,115.8871,115.926,7283.0
2023-03-16 14:55:00,119.27,119.44,119.26,119.43,11821.0,115.926,116.0912,115.9163,116.0815,11821.0
2023-03-16 15:00:00,119.45,119.49,119.41,119.48,10037.0,116.1009,116.1398,116.0621,116.1301,10037.0
2023-03-16 15:05:00,119.51,119.64,119.48,119.52,8975.0,116.1593,116.2856,116.1301,116.169,8975.0
2023-03-16 15:10:00,119.52,119.61,119.49,119.49,11852.0,116.169,116.2565,116.1398,116.1398,11852.0
2023-03-16 15:15:00,119.49,119.6,119.46,119.56,7009.0,116.1398,116.2467,116.1107,116.2079,7009.0
2023-03-16 15:20:00,119.56,119.8,119.55,119.74,8898.0,116.2079,116.4411,116.1981,116.3828,8898.0
2023-03-16 15:25:00,119.72,119.77,119.65,119.74,6507.0,116.3634,116.412,116.2953,116.3828,6507.0
2023-03-16 15:30:00,119.76,119.76,119.64,119.72,9761.0,116.4022,116.4022,116.2856,116.3634,9761.0
2023-03-16 15:35:00,119.72,119.72,119.6,119.68,14771.0,116.3634,116.3634,116.2467,116.3245,14771.0
2023-03-16 15:40:00,119.69,119.92,119.67,119.92,24778.0,116.3342,116.5578,116.3148,116.5578,24778.0
2023-03-16 15:45:00,119.88,119.88,119.66,119.79,47739.0,116.5189,116.5189,116.3051,116.4314,47739.0
2023-03-16 15:50:00,119.81,119.85,119.68,119.71,34921.0,116.4508,116.4897,116.3245,116.3536,34921.0
2023-03-16 15:55:00,119.7,119.88,119.61,119.81,38872.0,116.3439,116.5189,116.2565,116.4508,38872.0
2023-03-17 09:30:00,119.85,120.0,119.81,119.88,114382.0,116.4897,116.6355,116.4508,116.5189,114382.0
2023-03-17 09:35:00,119.85,120.12,119.75,120.12,32321.0,116.4897,116.7522,116.3925,116.7522,32321.0
2023-03-17 09:40:00,120.09,120.19,119.79,119.87,31021.0,116.723,116.8202,116.4314,116.5092,31021.0
2023-03-17 09:45:00,119.89,119.89,119.62,119.62,53354.0,116.5286,116.5286,116.2662,116.2662,53354.0
2023-03-17 09:50:00,119.68,119.81,119.6,119.71,19044.0,116.3245,116.4508,116.2467,116.3536,19044.0
2023-03-17 09:55:00,119.72,119.72,119.6,119.64,44882.0,116.3634,116.3634,116.2467,116.2856,44882.0
2023-03-17 10:00:00,119.64,120.18,119.64,120.14,47291.0,116.2856,116.8105,116.2856,116.7716,47291.0
2023-03-17 10:05:00,120.13,120.13,119.73,119.8,32368.0,116.7619,116.7619,116.3731,116.4411,32368.0
2023-03-17 10:10:00,119.72,119.75,119.53,119.57,73509.0,116.3634,116.3925,116.1787,116.2176,73509.0
2023-03-17 10:15:00,119.62,119.73,119.38,119.43,360532.0,116.2662,116.3731,116.0329,116.0815,360532.0
2023-03-17 10:20:00,119.48,119.55,119.34,119.37,58395.0,116.1301,116.1981,115.994,116.0232,58395.0
2023-03-17 10:25:00,119.35,119.43,119.17,119.32,1095948.0,116.0037,116.0815,115.8288,115.9746,1095948.0
2023-03-17 10:30:00,119.34,119.42,119.09,119.11,68021.0,115.994,116.0718,115.751,115.7705,68021.0
2023-03-17 10:35:00,119.11,119.27,118.96,119.25,38001.0,115.7705,115.926,115.6247,115.9065,38001.0
2023-03-17 10:40:00,119.21,119.21,118.94,118.95,57244.0,115.8677,115.8677,115.6052,115.615,57244.0
2023-03-17 10:45:00,118.95,119.13,118.85,119.13,7541.0,115.615,115.7899,115.5178,115.7899,7541.0
2023-03-17 10:50:00,119.14,119.14,118.89,118.96,131410.0,115.7996,115.7996,115.5566,115.6247,131410.0
2023-03-17 10:55:00,118.95,119.19,118.91,119.13,268860.0,115.615,115.8482,115.5761,115.7899,268860.0
2023-03-17 11:00:00,119.05,119.06,118.77,118.87,469362.0,115.7122,115.7219,115.44,115.5372,469362.0
2023-03-17 11:05:00,118.88,119.03,118.75,118.95,316421.0,115.5469,115.6927,115.4206,115.615,316421.0
2023-03-17 11:10:00,118.9,119.0,118.81,118.94,66488.0,115.5664,115.6636,115.4789,115.6052,66488.0
2023-03-17 11:15:00,118.96,119.2,118.96,119.14,121647.0,115.6247,115.8579,115.6247,115.7996,121647.0
2023-03-17 11:20:00,119.16,119.18,118.79,118.81,509969.0,115.8191,115.8385,115.4594,115.4789,509969.0
2023-03-17 11:25:00,118.82,118.86,118.65,118.86,75915.0,115.4886,115.5275,115.3234,115.5275,75915.0
2023-03-17 11:30:00,118.83,119.07,118.79,119.03,194265.0,115.4983,115.7316,115.4594,115.6927,194265.0
2023-03-17 11:35:00,119.03,119.05,118.73,118.73,42643.0,115.6927,115.7122,115.4011,115.4011,42643.0
2023-03-17 11:40:00,118.73,118.73,118.52,118.62,200047.0,115.4011,115.4011,115.197,115.2942,200047.0
2023-03-17 11:45:00,118.61,119.05,118.61,118.81,452537.0,115.2845,115.7122,115.2845,115.4789,452537.0
2023-03-17 11:50:00,118.79,118.94,118.79,118.8,183158.0,115.4594,115.6052,115.4594,115.4692,183158.0
2023-03-17 11:55:00,118.8,118.88,118.76,118.8,30004.0,115.4692,115.5469,115.4303,115.4692,30004.0
2023-03-17 12:00:00,118.94,119.07,118.91,119.02,146235.0,115.6052,115.7316,115.5761,115.683,146235.0
2023-03-17 12:05:00,119.01,119.18,118.84,119.16,227850.0,115.6733,115.8385,115.508,115.8191,227850.0
2023-03-17 12:10:00,119.14,119.18,119.05,119.1,139577.0,115.7996,115.8385,115.7122,115.7608,139577.0
2023-03-17 12:15:00,119.06,119.15,118.96,119.02,23541.0,115.7219,115.8093,115.6247,115.683,23541.0
2023-03-17 12:20:00,119.06,119.06,118.91,118.99,96970.0,115.7219,115.7219,115.5761,115.6538,96970.0
2023-03-17 12:25:00,119.03,119.19,119.0,119.15,138741.0,115.6927,115.8482,115.6636,115.8093,138741.0
2023-03-17 12:30:00,119.15,119.49,119.15,119.3,378028.0,115.8093,116.1398,115.8093,115.9551,378028.0
2023-03-17 12:35:00,119.24,119.29,119.16,119.17,4389183.0,115.8968,115.9454,115.8191,115.8288,4389183.0
2023-03-17 12:40:00,119.18,119.26,119.15,119.24,407585.0,115.8385,115.9163,115.8093,115.8968,407585.0
2023-03-17 12:45:00,119.23,119.27,119.12,119.18,267765.0,115.8871,115.926,115.7802,115.8385,267765.0
2023-03-17 12:50:00,119.17,119.32,119.08,119.09,132672.0,115.8288,115.9746,115.7413,115.751,132672.0
2023-03-17 12:55:00,119.07,119.25,119.07,119.22,128894.0,115.7316,115.9065,115.7316,115.8774,128894.0
2023-03-17 13:00:00,119.23,119.26,119.17,119.23,276199.0,115.8871,115.9163,115.8288,115.8871,276199.0
2023-03-17 13:05:00,119.25,119.44,119.22,119.42,143402.0,115.9065,116.0912,115.8774,116.0718,143402.0
2023-03-17 13:10:00,119.41,119.49,119.37,119.49,97926.0,116.0621,116.1398,116.0232,116.1398,97926.0
2023-03-17 13:15:00,119.49,119.51,119.32,119.45,660725.0,116.1398,116.1593,115.9746,116.1009,660725.0
2023-03-17 13:20:00,119.46,119.64,119.41,119.46,230601.0,116.1107,116.2856,116.0621,116.1107,230601.0
2023-03-17 13:25:00,119.46,119.46,119.34,119.39,673270.0,116.1107,116.1107,115.994,116.0426,673270.0
2023-03-17 13:30:00,119.39,119.51,119.23,119.27,175681.0,116.0426,116.1593,115.8871,115.926,175681.0
2023-03-17 13:35:00,119.25,119.35,119.16,119.35,335676.0,115.9065,116.0037,115.8191,116.0037,335676.0
2023-03-17 13:40:00,119.34,119.34,119.12,119.28,438145.0,115.994,115.994,115.7802,115.9357,438145.0
2023-03-17 13:45:00,119.28,119.36,119.19,119.29,154717.0,115.9357,116.0135,115.8482,115.9454,154717.0
2023-03-17 13:50:00,119.29,119.32,119.14,119.18,219192.0,115.9454,115.9746,115.7996,115.8385,219192.0
2023-03-17 13:55:00,119.19,119.26,119.09,119.26,98875.0,115.8482,115.9163,115.751,115.9163,98875.0
2023-03-17 14:00:00,119.29,119.4,119.16,119.17,98053.0,115.9454,116.0523,115.8191,115.8288,98053.0
2023-03-17 14:05:00,119.17,119.21,118.96,119.03,79423.0,115.8288,115.8677,115.6247,115.6927,79423.0
2023-03-17 14:10:00,119.03,119.04,118.91,118.91,22192.0,115.6927,115.7024,115.5761,115.5761,22192.0
2023-03-17 14:15:00,118.92,119.0,118.84,118.92,170500.0,115.5858,115.6636,115.508,115.5858,170500.0
2023-03-17 14:20:00,118.9,118.95,118.74,118.76,45498.0,115.5664,115.615,115.4108,115.4303,45498.0
2023-03-17 14:25:00,118.75,118.76,118.62,118.67,113091.0,115.4206,115.4303,115.2942,115.3428,113091.0
2023-03-17 14:30:00,118.67,118.83,118.63,118.79,292849.0,115.3428,115.4983,115.3039,115.4594,292849.0
2023-03-17 14:35:00,118.8,118.84,118.66,118.77,108161.0,115.4692,115.508,115.3331,115.44,108161.0
2023-03-17 14:40:00,118.76,118.8,118.65,118.75,32722.0,115.4303,115.4692,115.3234,115.4206,32722.0
2023-03-17 14:45:00,118.72,118.75,118.65,118.73,43721.0,115.3914,115.4206,115.3234,115.4011,43721.0
2023-03-17 14:50:00,118.72,118.89,118.53,118.87,28212.0,115.3914,115.5566,115.2067,115.5372,28212.0
2023-03-17 14:55:00,118.89,118.96,118.82,118.85,277756.0,115.5566,115.6247,115.4886,115.5178,277756.0
2023-03-17 15:00:00,118.89,118.9,118.73,118.87,298784.0,115.5566,115.5664,115.4011,115.5372,298784.0
2023-03-17 15:05:00,118.86,118.94,118.75,118.87,44785.0,115.5275,115.6052,115.4206,115.5372,44785.0
2023-03-17 15:10:00,118.87,119.03,118.84,119.01,60287.0,115.5372,115.6927,115.508,115.6733,60287.0
2023-03-17 15:15:00,118.99,119.17,118.88,119.06,49794.0,115.6538,115.8288,115.5469,115.7219,49794.0
2023-03-17 15:20:00,119.06,119.18,118.98,119.15,113943.0,115.7219,115.8385,115.6441,115.8093,113943.0
2023-03-17 15:25:00,119.16,119.27,119.09,119.24,87323.0,115.8191,115.926,115.751,115.8968,87323.0
2023-03-17 15:30:00,119.24,119.26,118.91,119.1,281270.0,115.8968,115.9163,115.5761,115.7608,281270.0
2023-03-17 15:35:00,119.09,119.11,118.98,119.03,385824.0,115.751,115.7705,115.6441,115.6927,385824.0
2023-03-17 15:40:00,119.07,119.25,119.06,119.21,82486.0,115.7316,115.9065,115.7219,115.8677,82486.0
2023-03-17 15:45:00,119.2,119.2,118.88,118.91,204049.0,115.8579,115.8579,115.5469,115.5761,204049.0
2023-03-17 15:50:00,118.89,119.12,118.88,119.07,185920.0,115.5566,115.7802,115.5469,115.7316,185920.0
2023-03-17 15:55:00,119.05,119.13,118.89,118.98,406341.0,115.7122,115.7899,115.5566,115.6441,406341.0
2023-03-20 09:30:00,119.54,119.58,119.21,119.28,50144.0,116.1884,116.2273,115.8677,115.9357,50144.0
2023-03-20 09:35:00,119.29,119.34,119.01,119.34,21180.0,115.9454,115.994,115.6733,115.994,21180.0
2023-03-20 09:40:00,119.26,119.43,119.16,119.22,20158.0,115.9163,116.0815,115.8191,115.8774,20158.0
2023-03-20 09:45:00,119.27,119.35,118.98,119.34,160687.0,115.926,116.0037,115.6441,115.994,160687.0
2023-03-20 09:50:00,119.35,119.48,119.27,119.27,23409.0,116.0037,116.1301,115.926,115.926,23409.0
2023-03-20 09:55:00,119.26,119.36,119.18,119.29,10918.0,115.9163,116.0135,115.8385,115.9454,10918.0
2023-03-20 10:00:00,119.37,119.6,119.37,119.55,26541.0,116.0232,116.2467,116.0232,116.1981,26541.0
2023-03-20 10:05:00,119.56,119.56,119.19,119.27,31164.0,116.2079,116.2079,115.8482,115.926,31164.0
2023-03-20 10:10:00,119.24,119.48,119.22,119.32,23849.0,115.8968,116.1301,115.8774,115.9746,23849.0
2023-03-20 10:15:00,119.3,119.43,119.13,119.15,13604.0,115.9551,116.0815,115.7899,115.8093,13604.0
2023-03-20 10:20:00,119.13,119.52,119.11,119.51,73429.0,115.7899,116.169,115.7705,116.1593,73429.0
2023-03-20 10:25:00,119.5,119.55,119.4,119.5,25884.0,116.1495,116.1981,116.0523,116.1495,25884.0
2023-03-20 10:30:00,119.53,119.59,119.45,119.54,23235.0,116.1787,116.237,116.1009,116.1884,23235.0
2023-03-20 10:35:00,119.55,119.57,119.29,119.36,21394.0,116.1981,116.2176,115.9454,116.0135,21394.0
2023-03-20 10:40:00,119.35,119.52,119.34,119.45,25187.0,116.0037,116.169,115.994,116.1009,25187.0
2023-03-20 10:45:00,119.41,119.7,119.39,119.7,26012.0,116.0621,116.3439,116.0426,116.3439,26012.0
2023-03-20 10:50:00,119.69,119.69,119.52,119.59,26900.0,116.3342,116.3342,116.169,116.237,26900.0
2023-03-20 10:55:00,119.58,119.81,119.57,119.79,90050.0,116.2273,116.4508,116.2176,116.4314,90050.0
2023-03-20 11:00:00,119.8,119.96,119.77,119.88,52478.0,116.4411,116.5966,116.412,116.5189,52478.0
2023-03-20 11:05:00,119.87,119.95,119.87,119.88,50894.0,116.5092,116.5869,116.5092,116.5189,50894.0
2023-03-20 11:10:00,119.88,119.88,119.7,119.8,88530.0,116.5189,116.5189,116.3439,116.4411,88530.0
2023-03-20 11:15:00,119.8,119.8,119.65,119.79,29481.0,116.4411,116.4411,116.2953,116.4314,29481.0
2023-03-20 11:20:00,119.79,119.8,119.73,119.73,15469.0,116.4314,116.4411,116.3731,116.3731,15469.0
2023-03-20 11:25:00,119.76,120.06,119.76,120.03,2249213.0,116.4022,116.6938,116.4022,116.6647,2249213.0
2023-03-20 11:30:00,120.06,120.06,119.87,119.92,10595.0,116.6938,116.6938,116.5092,116.5578,10595.0
2023-03-20 11:35:00,119.92,119.95,119.85,119.9,338929.0,116.5578,116.5869,116.4897,116.5383,338929.0
2023-03-20 11:40:00,119.91,119.92,119.79,119.83,791643.0,116.548,116.5578,116.4314,116.4703,791643.0
2023-03-20 11:45:00,119.8,119.82,119.73,119.75,151663.0,116.4411,116.4606,116.3731,116.3925,151663.0
2023-03-20 11:50:00,119.75,119.84,119.66,119.7,31410.0,116.3925,116.48,116.3051,116.3439,31410.0
2023-03-20 11:55:00,119.7,119.74,119.57,119.58,24049.0,116.3439,116.3828,116.2176,116.2273,24049.0
2023-03-20 12:00:00,119.58,119.67,119.57,119.64,151326.0,116.2273,116.3148,116.2176,116.2856,151326.0
2023-03-20 12:05:00,119.63,119.65,119.36,119.37,164501.0,116.2759,116.2953,116.0135,116.0232,164501.0
2023-03-20 12:10:00,119.36,119.4,119.12,119.28,205493.0,116.0135,116.0523,115.7802,115.9357,205493.0
2023-03-20 12:15:00,119.28,119.37,119.2,119.27,76581.0,115.9357,116.0232,115.8579,115.926,76581.0
2023-03-20 12:20:00,119.31,119.43,119.24,119.36,28965.0,115.9649,116.0815,115.8968,116.0135,28965.0
2023-03-20 12:25:00,119.38,119.43,119.28,119.42,21616.0,116.0329,116.0815,115.9357,116.0718,21616.0
2023-03-20 12:30:00,119.43,119.53,119.42,119.51,67575.0,116.0815,116.1787,116.0718,116.1593,67575.0
2023-03-20 12:35:00,119.51,119.54,119.44,119.54,96912.0,116.1593,116.1884,116.0912,116.1884,96912.0
2023-03-20 12:40:00,119.53,119.56,119.48,119.53,35383.0,116.1787,116.2079,116.1301,116.1787,35383.0
2023-03-20 12:45:00,119.53,119.68,119.48,119.62,1363252.0,116.1787,116.3245,116.1301,116.2662,1363252.0
2023-03-20 12:50:00,119.63,119.79,119.63,119.76,201951.0,116.2759,116.4314,116.2759,116.4022,201951.0
2023-03-20 12:55:00,119.77,119.89,119.77,119.82,183931.0,116.412,116.5286,116.412,116.4606,183931.0
2023-03-20 13:00:00,119.83,119.9,119.81,119.86,71676.0,116.4703,116.5383,116.4508,116.4994,71676.0
2023-03-20 13:05:00,119.86,120.05,119.86,119.94,22160.0,116.4994,116.6841,116.4994,116.5772,22160.0
2023-03-20 13:10:00,119.94,120.02,119.94,120.01,6039.0,116.5772,116.655,116.5772,116.6452,6039.0
2023-03-20 13:15:00,120.0,120.06,119.97,120.01,8676.0,116.6355,116.6938,116.6064,116.6452,8676.0
2023-03-20 13:20:00,120.02,120.03,119.94,120.03,131808.0,116.655,116.6647,116.5772,116.6647,131808.0
2023-03-20 13:25:00,120.02,120.03,119.91,119.93,38488.0,116.655,116.6647,116.548,116.5675,38488.0
2023-03-20 13:30:00,119.92,120.05,119.92,119.93,16436.0,116.5578,116.6841,116.5578,116.5675,16436.0
2023-03-20 13:35:00,119.91,119.91,119.84,119.91,126672.0,116.548,116.548,116.48,116.548,126672.0
2023-03-20 13:40:00,119.95,120.04,119.92,119.99,25589.0,116.5869,116.6744,116.5578,116.6258,25589.0
2023-03-20 13:45:00,119.99,120.01,119.88,119.93,200192.0,116.6258,116.6452,116.5189,116.5675,200192.0
2023-03-20 13:50:00,119.93,119.93,119.78,119.78,49284.0,116.5675,116.5675,116.4217,116.4217,49284.0
2023-03-20 13:55:00,119.82,119.88,119.78,119.84,691112.0,116.4606,116.5189,116.4217,116.48,691112.0
2023-03-20 14:00:00,119.83,119.87,119.73,119.74,133236.0,116.4703,116.5092,116.3731,116.3828,133236.0
2023-03-20 14:05:00,119.74,119.79,119.65,119.67,10676.0,116.3828,116.4314,116.2953,116.3148,10676.0
2023-03-20 14:10:00,119.7,119.8,119.67,119.74,21843.0,116.3439,116.4411,116.3148,116.3828,21843.0
2023-03-20 14:15:00,119.74,119.79,119.66,119.78,12104.0,116.3828,116.4314,116.3051,116.4217,12104.0
2023-03-20 14:20:00,119.77,119.91,119.76,119.84,38244.0,116.412,116.548,116.4022,116.48,38244.0
2023-03-20 14:25:00,119.86,119.87,119.82,119.87,24989.0,116.4994,116.5092,116.4606,116.5092,24989.0
2023-03-20 14:30:00,119.8,119.85,119.65,119.7,137961.0,116.4411,116.4897,116.2953,116.3439,137961.0
2023-03-20 14:35:00,119.69,119.69,119.53,119.54,117628.0,116.3342,116.3342,116.1787,116.1884,117628.0
2023-03-20 14:40:00,119.53,119.66,119.49,119.63,105892.0,116.1787,116.3051,116.1398,116.2759,105892.0
2023-03-20 14:45:00,119.61,119.72,119.6,119.71,205762.0,116.2565,116.3634,116.2467,116.3536,205762.0
2023-03-20 14:50:00,119.74,119.88,119.72,119.75,28866.0,116.3828,116.5189,116.3634,116.3925,28866.0
2023-03-20 14:55:00,119.77,119.81,119.67,119.72,814082.0,116.412,116.4508,116.3148,116.3634,814082.0
2023-03-20 15:00:00,119.72,119.79,119.64,119.74,54217.0,116.3634,116.4314,116.2856,116.3828,54217.0
2023-03-20 15:05:00,119.73,119.82,119.65,119.66,45299.0,116.3731,116.4606,116.2953,116.3051,45299.0
2023-03-20 15:10:00,119.66,119.71,119.6,119.7,38580.0,116.3051,116.3536,116.2467,116.3439,38580.0
2023-03-20 15:15:00,119.7,119.8,119.63,119.79,56807.0,116.3439,116.4411,116.2759,116.4314,56807.0
2023-03-20 15:20:00,119.79,119.8,119.62,119.75,304352.0,116.4314,116.4411,116.2662,116.3925,304352.0
2023-03-20 15:25:00,119.74,119.86,119.74,119.86,148320.0,116.3828,116.4994,116.3828,116.4994,148320.0
2023-03-20 15:30:00,119.81,119.93,119.78,119.88,66428.0,116.4508,116.5675,116.4217,116.5189,66428.0
2023-03-20 15:35:00,119.89,119.96,119.88,119.91,17447.0,116.5286,116.5966,116.5189,116.548,17447.0
2023-03-20 15:40:00,119.9,120.02,119.88,119.97,25434.0,116.5383,116.655,116.5189,116.6064,25434.0
2023-03-20 15:45:00,119.91,120.05,119.87,120.02,47361.0,116.548,116.6841,116.5092,116.655,47361.0
2023-03-20 15:50:00,120.05,120.19,120.03,120.08,48086.0,116.6841,116.8202,116.6647,116.7133,48086.0
2023-03-20 15:55:00,120.05,120.05,119.96,120.02,107213.0,116.6841,116.6841,116.5966,116.655,107213.0
2023-03-21 09:30:00,121.25,121.38,121.17,121.3,24717.0,117.8505,117.9768,117.7727,117.8991,24717.0
2023-03-21 09:35:00,121.3,121.33,121.18,121.21,7570.0,117.8991,117.9282,117.7824,117.8116,7570.0
2023-03-21 09:40:00,121.2,121.29,121.15,121.16,28534.0,117.8019,117.8893,117.7533,117.763,28534.0
2023-03-21 09:45:00,121.22,121.25,121.08,121.18,6515.0,117.8213,117.8505,117.6852,117.7824,6515.0
2023-03-21 09:50:00,121.18,121.18,121.11,121.14,5152.0,117.7824,117.7824,117.7144,117.7436,5152.0
2023-03-21 09:55:00,121.16,121.31,121.13,121.28,11466.0,117.763,117.9088,117.7338,117.8796,11466.0
2023-03-21 10:00:00,121.36,121.41,121.18,121.19,35236.0,117.9574,118.006,117.7824,117.7922,35236.0
2023-03-21 10:05:00,121.19,121.19,121.02,121.09,10147.0,117.7922,117.7922,117.6269,117.695,10147.0
2023-03-21 10:10:00,121.1,121.25,121.03,121.04,5457.0,117.7047,117.8505,117.6366,117.6464,5457.0
2023-03-21 10:15:00,120.99,121.02,120.85,120.92,9255.0,117.5978,117.6269,117.4617,117.5297,9255.0
2023-03-21 10:20:00,120.86,120.92,120.73,120.74,34909.0,117.4714,117.5297,117.3451,117.3548,34909.0
2023-03-21 10:25:00,120.73,120.8,120.65,120.78,5321.0,117.3451,117.4131,117.2673,117.3936,5321.0
2023-03-21 10:30:00,120.75,120.83,120.7,120.72,8125.0,117.3645,117.4422,117.3159,117.3353,8125.0
2023-03-21 10:35:00,120.73,120.81,120.62,120.8,22009.0,117.3451,117.4228,117.2381,117.4131,22009.0
2023-03-21 10:40:00,120.81,120.86,120.69,120.77,68814.0,117.4228,117.4714,117.3062,117.3839,68814.0
2023-03-21 10:45:00,120.76,120.91,120.75,120.9,38635.0,117.3742,117.52,117.3645,117.5103,38635.0
2023-03-21 10:50:00,120.88,120.9,120.65,120.65,43083.0,117.4908,117.5103,117.2673,117.2673,43083.0
2023-03-21 10:55:00,120.63,120.7,120.53,120.65,32698.0,117.2479,117.3159,117.1507,117.2673,32698.0
2023-03-21 11:00:00,120.61,120.69,120.59,120.59,42999.0,117.2284,117.3062,117.209,117.209,42999.0
2023-03-21 11:05:00,120.64,120.71,120.6,120.71,16559.0,117.2576,117.3256,117.2187,117.3256,16559.0
2023-03-21 11:10:00,120.7,120.86,120.7,120.84,11800.0,117.3159,117.4714,117.3159,117.452,11800.0
2023-03-21 11:15:00,120.86,120.88,120.82,120.87,85642.0,117.4714,117.4908,117.4325,117.4811,85642.0
2023-03-21 11:20:00,120.89,120.89,120.82,120.84,40938.0,117.5006,117.5006,117.4325,117.452,40938.0
2023-03-21 11:25:00,120.86,120.86,120.73,120.76,17959.0,117.4714,117.4714,117.3451,117.3742,17959.0
2023-03-21 11:30:00,120.75,120.82,120.72,120.72,27813.0,117.3645,117.4325,117.3353,117.3353,27813.0
2023-03-21 11:35:00,120.72,120.75,120.49,120.55,53891.0,117.3353,117.3645,117.1118,117.1701,53891.0
2023-03-21 11:40:00,120.56,120.59,120.39,120.39,26719.0,117.1798,117.209,117.0146,117.0146,26719.0
2023-03-21 11:45:00,120.37,120.41,120.3,120.41,18347.0,116.9951,117.034,116.9271,117.034,18347.0
2023-03-21 11:50:00,120.41,120.47,120.36,120.44,24988.0,117.034,117.0923,116.9854,117.0632,24988.0
2023-03-21 11:55:00,120.45,120.47,120.39,120.39,17440.0,117.0729,117.0923,117.0146,117.0146,17440.0
2023-03-21 12:00:00,120.34,120.39,120.29,120.33,16912.0,116.966,117.0146,116.9174,116.9563,16912.0
2023-03-21 12:05:00,120.34,120.45,120.33,120.44,19850.0,116.966,117.0729,116.9563,117.0632,19850.0
2023-03-21 12:10:00,120.46,120.55,120.46,120.5,44683.0,117.0826,117.1701,117.0826,117.1215,44683.0
2023-03-21 12:15:00,120.5,120.55,120.48,120.48,7333.0,117.1215,117.1701,117.1021,117.1021,7333.0
2023-03-21 12:20:00,120.51,120.56,120.48,120.54,20179.0,117.1312,117.1798,117.1021,117.1604,20179.0
2023-03-21 12:25:00,120.56,120.65,120.55,120.61,11165.0,117.1798,117.2673,117.1701,117.2284,11165.0
2023-03-21 12:30:00,120.65,120.73,120.65,120.7,32622.0,117.2673,117.3451,117.2673,117.3159,32622.0
2023-03-21 12:35:00,120.68,120.69,120.6,120.6,9880.0,117.2965,117.3062,117.2187,117.2187,9880.0
2023-03-21 12:40:00,120.56,120.58,120.52,120.54,4945.0,117.1798,117.1993,117.1409,117.1604,4945.0
2023-03-21 12:45:00,120.51,120.58,120.47,120.54,25278.0,117.1312,117.1993,117.0923,117.1604,25278.0
2023-03-21 12:50:00,120.54,120.6,120.52,120.57,9434.0,117.1604,117.2187,117.1409,117.1895,9434.0
2023-03-21 12:55:00,120.58,120.64,120.55,120.55,11488.0,117.1993,117.2576,117.1701,117.1701,11488.0
2023-03-21 13:00:00,120.56,120.61,120.51,120.51,23916.0,117.1798,117.2284,117.1312,117.1312,23916.0
2023-03-21 13:05:00,120.53,120.6,120.51,120.6,14673.0,117.1507,117.2187,117.1312,117.2187,14673.0
2023-03-21 13:10:00,120.58,120.69,120.58,120.65,285910.0,117.1993,117.3062,117.1993,117.2673,285910.0
2023-03-21 13:15:00,120.65,120.73,120.64,120.7,30776.0,117.2673,117.3451,117.2576,117.3159,30776.0
2023-03-21 13:20:00,120.69,120.72,120.66,120.66,65705.0,117.3062,117.3353,117.277,117.277,65705.0
2023-03-21 13:25:00,120.65,120.77,120.64,120.75,9431.0,117.2673,117.3839,117.2576,117.3645,9431.0
2023-03-21 13:30:00,120.76,120.83,120.75,120.8,26643.0,117.3742,117.4422,117.3645,117.4131,26643.0
2023-03-21 13:35:00,120.83,120.88,120.78,120.79,16858.0,117.4422,117.4908,117.3936,117.4034,16858.0
2023-03-21 13:40:00,120.79,120.84,120.76,120.81,41331.0,117.4034,117.452,117.3742,117.4228,41331.0
2023-03-21 13:45:00,120.79,120.81,120.72,120.74,10149.0,117.4034,117.4228,117.3353,117.3548,10149.0
2023-03-21 13:50:00,120.69,120.72,120.66,120.69,18772.0,117.3062,117.3353,117.277,117.3062,18772.0
2023-03-21 13:55:00,120.69,120.7,120.53,120.54,17033.0,117.3062,117.3159,117.1507,117.1604,17033.0
2023-03-21 14:00:00,120.53,120.59,120.52,120.59,55945.0,117.1507,117.209,117.1409,117.209,55945.0
2023-03-21 14:05:00,120.59,120.63,120.54,120.58,13437.0,117.209,117.2479,117.1604,117.1993,13437.0
2023-03-21 14:10:00,120.58,120.61,120.55,120.56,21294.0,117.1993,117.2284,117.1701,117.1798,21294.0
2023-03-21 14:15:00,120.59,120.66,120.55,120.61,206774.0,117.209,117.277,117.1701,117.2284,206774.0
2023-03-21 14:20:00,120.62,120.68,120.6,120.68,20374.0,117.2381,117.2965,117.2187,117.2965,20374.0
2023-03-21 14:25:00,120.69,120.74,120.65,120.71,5565.0,117.3062,117.3548,117.2673,117.3256,5565.0
2023-03-21 14:30:00,120.72,120.77,120.71,120.76,14999.0,117.3353,117.3839,117.3256,117.3742,14999.0
2023-03-21 14:35:00,120.75,120.78,120.69,120.7,14251.0,117.3645,117.3936,117.3062,117.3159,14251.0
2023-03-21 14:40:00,120.71,120.77,120.68,120.76,15692.0,117.3256,117.3839,117.2965,117.3742,15692.0
2023-03-21 14:45:00,120.78,120.86,120.78,120.85,12658.0,117.3936,117.4714,117.3936,117.4617,12658.0
2023-03-21 14:50:00,120.83,120.85,120.78,120.82,23323.0,117.4422,117.4617,117.3936,117.4325,23323.0
2023-03-21 14:55:00,120.82,120.99,120.82,120.92,31086.0,117.4325,117.5978,117.4325,117.5297,31086.0
2023-03-21 15:00:00,120.91,121.04,120.9,121.03,12703.0,117.52,117.6464,117.5103,117.6366,12703.0
2023-03-21 15:05:00,121.03,121.04,120.98,121.04,11051.0,117.6366,117.6464,117.588,117.6464,11051.0
2023-03-21 15:10:00,121.04,121.14,121.01,121.08,196807.0,117.6464,117.7436,117.6172,117.6852,196807.0
2023-03-21 15:15:00,121.09,121.17,121.06,121.15,11223.0,117.695,117.7727,117.6658,117.7533,11223.0
2023-03-21 15:20:00,121.17,121.22,121.12,121.15,25323.0,117.7727,117.8213,117.7241,117.7533,25323.0
2023-03-21 15:25:00,121.16,121.16,121.07,121.15,84502.0,117.763,117.763,117.6755,117.7533,84502.0
2023-03-21 15:30:00,121.16,121.2,121.08,121.1,51952.0,117.763,117.8019,117.6852,117.7047,51952.0
2023-03-21 15:35:00,121.1,121.36,121.09,121.35,51810.0,117.7047,117.9574,117.695,117.9477,51810.0
2023-03-21 15:40:00,121.38,121.51,121.37,121.5,30723.0,117.9768,118.1032,117.9671,118.0935,30723.0
2023-03-21 15:45:00,121.5,121.52,121.41,121.44,28970.0,118.0935,118.1129,118.006,118.0351,28970.0
2023-03-21 15:50:00,121.43,121.45,121.32,121.39,36245.0,118.0254,118.0449,117.9185,117.9865,36245.0
2023-03-21 15:55:00,121.39,121.39,121.19,121.3,72613.0,117.9865,117.9865,117.7922,117.8991,72613.0
2023-03-22 09:30:00,120.96,121.27,120.96,121.11,122418.0,117.5686,117.8699,117.5686,117.7144,122418.0
2023-03-22 09:35:00,121.15,121.24,121.1,121.21,19810.0,117.7533,117.8408,117.7047,117.8116,19810.0
2023-03-22 09:40:00,121.22,121.23,121.15,121.15,5033.0,117.8213,117.831,117.7533,117.7533,5033.0
2023-03-22 09:45:00,121.16,121.21,121.11,121.19,5395.0,117.763,117.8116,117.7144,117.7922,5395.0
2023-03-22 09:50:00,121.24,121.37,121.24,121.33,5172.0,117.8408,117.9671,117.8408,117.9282,5172.0
2023-03-22 09:55:00,121.29,121.39,121.27,121.37,52827.0,117.8893,117.9865,117.8699,117.9671,52827.0
2023-03-22 10:00:00,121.36,121.39,121.28,121.35,10094.0,117.9574,117.9865,117.8796,117.9477,10094.0
2023-03-22 10:05:00,121.37,121.43,121.34,121.41,7935.0,117.9671,118.0254,117.9379,118.006,7935.0
2023-03-22 10:10:00,121.41,121.44,121.29,121.3,6880.0,118.006,118.0351,117.8893,117.8991,6880.0
2023-03-22 10:15:00,121.31,121.43,121.31,121.43,23138.0,117.9088,118.0254,117.9088,118.0254,23138.0
2023-03-22 10:20:00,121.47,121.53,121.46,121.51,19471.0,118.0643,118.1226,118.0546,118.1032,19471.0
2023-03-22 10:25:00,121.51,121.73,121.49,121.7,11523.0,118.1032,118.317,118.0837,118.2879,11523.0
2023-03-22 10:30:00,121.71,121.76,121.67,121.7,25750.0,118.2976,118.3462,118.2587,118.2879,25750.0
2023-03-22 10:35:00,121.7,121.7,121.64,121.68,22406.0,118.2879,118.2879,118.2295,118.2684,22406.0
2023-03-22 10:40:00,121.68,121.72,121.64,121.71,139721.0,118.2684,118.3073,118.2295,118.2976,139721.0
2023-03-22 10:45:00,121.7,121.75,121.63,121.65,37875.0,118.2879,118.3365,118.2198,118.2393,37875.0
2023-03-22 10:50:00,121.66,121.7,121.58,121.67,12279.0,118.249,118.2879,118.1712,118.2587,12279.0
2023-03-22 10:55:00,121.67,121.67,121.62,121.65,22216.0,118.2587,118.2587,118.2101,118.2393,22216.0
2023-03-22 11:00:00,121.63,121.66,121.55,121.57,29649.0,118.2198,118.249,118.1421,118.1615,29649.0
2023-03-22 11:05:00,121.58,121.59,121.51,121.54,6104.0,118.1712,118.1809,118.1032,118.1323,6104.0
2023-03-22 11:10:00,121.54,121.57,121.38,121.45,12509.0,118.1323,118.1615,117.9768,118.0449,12509.0
2023-03-22 11:15:00,121.47,121.5,121.44,121.46,27677.0,118.0643,118.0935,118.0351,118.0546,27677.0
2023-03-22 11:20:00,121.47,121.54,121.45,121.54,20407.0,118.0643,118.1323,118.0449,118.1323,20407.0
2023-03-22 11:25:00,121.57,121.57,121.49,121.52,18052.0,118.1615,118.1615,118.0837,118.1129,18052.0
2023-03-22 11:30:00,121.52,121.6,121.52,121.59,15206.0,118.1129,118.1907,118.1129,118.1809,15206.0
2023-03-22 11:35:00,121.59,121.62,121.52,121.6,26460.0,118.1809,118.2101,118.1129,118.1907,26460.0
2023-03-22 11:40:00,121.59,121.61,121.49,121.51,74770.0,118.1809,118.2004,118.0837,118.1032,74770.0
2023-03-22 11:45:00,121.49,121.6,121.48,121.56,26107.0,118.0837,118.1907,118.074,118.1518,26107.0
2023-03-22 11:50:00,121.59,121.62,121.55,121.59,11704.0,118.1809,118.2101,118.1421,118.1809,11704.0
2023-03-22 11:55:00,121.57,121.58,121.52,121.54,8032.0,118.1615,118.1712,118.1129,118.1323,8032.0
2023-03-22 12:00:00,121.53,121.54,121.47,121.47,8831.0,118.1226,118.1323,118.0643,118.0643,8831.0
2023-03-22 12:05:00,121.48,121.49,121.38,121.41,31272.0,118.074,118.0837,117.9768,118.006,31272.0
2023-03-22 12:10:00,121.4,121.41,121.3,121.33,8438.0,117.9963,118.006,117.8991,117.9282,8438.0
2023-03-22 12:15:00,121.32,121.35,121.28,121.34,48107.0,117.9185,117.9477,117.8796,117.9379,48107.0
2023-03-22 12:20:00,121.35,121.36,121.27,121.34,7162.0,117.9477,117.9574,117.8699,117.9379,7162.0
2023-03-22 12:25:00,121.34,121.38,121.31,121.32,6551.0,117.9379,117.9768,117.9088,117.9185,6551.0
2023-03-22 12:30:00,121.29,121.34,121.25,121.27,131417.0,117.8893,117.9379,117.8505,117.8699,131417.0
2023-03-22 12:35:00,121.29,121.29,121.23,121.23,7715.0,117.8893,117.8893,117.831,117.831,7715.0
2023-03-22 12:40:00,121.25,121.28,121.22,121.28,969.0,117.8505,117.8796,117.8213,117.8796,969.0
2023-03-22 12:45:00,121.28,121.28,121.2,121.23,8997.0,117.8796,117.8796,117.8019,117.831,8997.0
2023-03-22 12:50:00,121.23,121.3,121.22,121.27,5052.0,117.831,117.8991,117.8213,117.8699,5052.0
2023-03-22 12:55:00,121.25,121.27,121.21,121.24,103128.0,117.8505,117.8699,117.8116,117.8408,103128.0
2023-03-22 13:00:00,121.21,121.22,121.1,121.12,19300.0,117.8116,117.8213,117.7047,117.7241,19300.0
2023-03-22 13:05:00,121.13,121.16,121.06,121.1,34269.0,117.7338,117.763,117.6658,117.7047,34269.0
2023-03-22 13:10:00,121.1,121.18,121.09,121.18,5653.0,117.7047,117.7824,117.695,117.7824,5653.0
2023-03-22 13:15:00,121.17,121.22,121.16,121.2,7571.0,117.7727,117.8213,117.763,117.8019,7571.0
2023-03-22 13:20:00,121.22,121.26,121.21,121.24,5778.0,117.8213,117.8602,117.8116,117.8408,5778.0
2023-03-22 13:25:00,121.23,121.28,121.22,121.28,1986.0,117.831,117.8796,117.8213,117.8796,1986.0
2023-03-22 13:30:00,121.31,121.35,121.3,121.31,23352.0,117.9088,117.9477,117.8991,117.9088,23352.0
2023-03-22 13:35:00,121.31,121.34,121.26,121.28,9060.0,117.9088,117.9379,117.8602,117.8796,9060.0
2023-03-22 13:40:00,121.29,121.29,121.24,121.29,8651.0,117.8893,117.8893,117.8408,117.8893,8651.0
2023-03-22 13:45:00,121.3,121.32,121.28,121.3,21044.0,117.8991,117.9185,117.8796,117.8991,21044.0
2023-03-22 13:50:00,121.32,121.36,121.31,121.35,13078.0,117.9185,117.9574,117.9088,117.9477,13078.0
2023-03-22 13:55:00,121.35,121.42,121.34,121.37,38326.0,117.9477,118.0157,117.9379,117.9671,38326.0
2023-03-22 14:00:00,121.33,121.95,121.33,121.87,37557.0,117.9282,118.5308,117.9282,118.4531,37557.0
2023-03-22 14:05:00,121.93,122.34,121.8,121.8,20149.0,118.5114,118.9099,118.3851,118.3851,20149.0
2023-03-22 14:10:00,121.85,121.91,121.44,121.56,29267.0,118.4336,118.492,118.0351,118.1518,29267.0
2023-03-22 14:15:00,121.59,121.88,121.54,121.82,22499.0,118.1809,118.4628,118.1323,118.4045,22499.0
2023-03-22 14:20:00,121.76,121.79,121.53,121.64,49625.0,118.3462,118.3753,118.1226,118.2295,49625.0
2023-03-22 14:25:00,121.65,121.85,121.65,121.79,11424.0,118.2393,118.4336,118.2393,118.3753,11424.0
2023-03-22 14:30:00,121.83,122.04,121.6,121.66,17016.0,118.4142,118.6183,118.1907,118.249,17016.0
2023-03-22 14:35:00,121.63,121.81,121.03,121.61,23750.0,118.2198,118.3948,117.6366,118.2004,23750.0
2023-03-22 14:40:00,121.63,122.27,121.63,122.21,18008.0,118.2198,118.8419,118.2198,118.7836,18008.0
2023-03-22 14:45:00,122.09,122.54,122.03,122.32,62254.0,118.6669,119.1043,118.6086,118.8905,62254.0
2023-03-22 14:50:00,122.33,122.42,121.86,121.92,29287.0,118.9002,118.9877,118.4434,118.5017,29287.0
2023-03-22 14:55:00,121.93,121.98,121.35,121.35,51410.0,118.5114,118.56,117.9477,117.9477,51410.0
2023-03-22 15:00:00,121.31,121.5,120.82,120.82,29409.0,117.9088,118.0935,117.4325,117.4325,29409.0
2023-03-22 15:05:00,120.9,120.97,120.48,120.7,31382.0,117.5103,117.5783,117.1021,117.3159,31382.0
2023-03-22 15:10:00,120.73,121.03,120.57,120.98,16408.0,117.3451,117.6366,117.1895,117.588,16408.0
2023-03-22 15:15:00,121.0,121.32,121.0,121.19,23457.0,117.6075,117.9185,117.6075,117.7922,23457.0
2023-03-22 15:20:00,121.21,121.75,121.15,121.35,17828.0,117.8116,118.3365,117.7533,117.9477,17828.0
2023-03-22 15:25:00,121.43,121.56,121.18,121.45,42524.0,118.0254,118.1518,117.7824,118.0449,42524.0
2023-03-22 15:30:00,121.48,121.51,120.92,120.99,40611.0,118.074,118.1032,117.5297,117.5978,40611.0
2023-03-22 15:35:00,121.02,121.09,120.69,120.8,137934.0,117.6269,117.695,117.3062,117.4131,137934.0
2023-03-22 15:40:00,120.82,120.99,120.65,120.65,36028.0,117.4325,117.5978,117.2673,117.2673,36028.0
2023-03-22 15:45:00,120.63,120.66,120.28,120.41,22731.0,117.2479,117.277,116.9077,117.034,22731.0
2023-03-22 15:50:00,120.4,120.41,119.8,119.8,20354.0,117.0243,117.034,116.4411,116.4411,20354.0
2023-03-22 15:55:00,119.84,119.85,119.35,119.35,50965.0,116.48,116.4897,116.0037,116.0037,50965.0
2023-03-23 09:30:00,120.04,120.17,119.94,120.04,10603.0,117.0302,117.1569,116.9327,117.0302,10603.0
2023-03-23 09:35:00,119.98,120.14,119.97,120.07,10363.0,116.9717,117.1277,116.9619,117.0594,10363.0
2023-03-23 09:40:00,120.11,120.36,120.03,120.29,12072.0,117.0984,117.3422,117.0204,117.2739,12072.0
2023-03-23 09:45:00,120.35,120.35,120.21,120.32,11199.0,117.3324,117.3324,117.1959,117.3032,11199.0
2023-03-23 09:50:00,120.35,120.38,120.24,120.37,16178.0,117.3324,117.3617,117.2252,117.3519,16178.0
2023-03-23 09:55:00,120.39,120.39,120.27,120.34,10018.0,117.3714,117.3714,117.2544,117.3227,10018.0
2023-03-23 10:00:00,120.4,120.54,120.36,120.39,16930.0,117.3812,117.5176,117.3422,117.3714,16930.0
2023-03-23 10:05:00,120.34,120.46,120.34,120.43,4883.0,117.3227,117.4397,117.3227,117.4104,4883.0
2023-03-23 10:10:00,120.47,120.62,120.47,120.54,16108.0,117.4494,117.5956,117.4494,117.5176,16108.0
2023-03-23 10:15:00,120.56,120.69,120.55,120.56,11115.0,117.5371,117.6639,117.5274,117.5371,11115.0
2023-03-23 10:20:00,120.56,120.57,120.43,120.54,12748.0,117.5371,117.5469,117.4104,117.5176,12748.0
2023-03-23 10:25:00,120.53,120.72,120.51,120.51,7665.0,117.5079,117.6931,117.4884,117.4884,7665.0
2023-03-23 10:30:00,120.54,120.54,120.45,120.46,7831.0,117.5176,117.5176,117.4299,117.4397,7831.0
2023-03-23 10:35:00,120.49,120.57,120.42,120.56,10196.0,117.4689,117.5469,117.4007,117.5371,10196.0
2023-03-23 10:40:00,120.55,120.67,120.55,120.67,5008.0,117.5274,117.6444,117.5274,117.6444,5008.0
2023-03-23 10:45:00,120.72,120.97,120.71,120.96,23617.0,117.6931,117.9369,117.6834,117.9271,23617.0
2023-03-23 10:50:00,120.98,121.12,120.92,121.07,7776.0,117.9466,118.0831,117.8881,118.0344,7776.0
2023-03-23 10:55:00,121.09,121.11,121.0,121.11,16865.0,118.0539,118.0734,117.9661,118.0734,16865.0
2023-03-23 11:00:00,121.14,121.23,121.14,121.18,10104.0,118.1026,118.1903,118.1026,118.1416,10104.0
2023-03-23 11:05:00,121.19,121.37,121.18,121.28,8656.0,118.1514,118.3268,118.1416,118.2391,8656.0
2023-03-23 11:10:00,121.27,121.36,121.26,121.27,4977.0,118.2293,118.3171,118.2196,118.2293,4977.0
2023-03-23 11:15:00,121.29,121.29,121.09,121.1,10168.0,118.2488,118.2488,118.0539,118.0636,10168.0
2023-03-23 11:20:00,121.11,121.24,121.09,121.22,16110.0,118.0734,118.2001,118.0539,118.1806,16110.0
2023-03-23 11:25:00,121.19,121.19,120.97,120.98,8279.0,118.1514,118.1514,117.9369,117.9466,8279.0
2023-03-23 11:30:00,120.99,121.19,120.99,121.09,24667.0,117.9564,118.1514,117.9564,118.0539,24667.0
2023-03-23 11:35:00,121.09,121.2,121.07,121.18,4246.0,118.0539,118.1611,118.0344,118.1416,4246.0
2023-03-23 11:40:00,121.15,121.18,120.95,120.98,34419.0,118.1124,118.1416,117.9174,117.9466,34419.0
2023-03-23 11:45:00,120.99,121.11,120.95,121.1,23969.0,117.9564,118.0734,117.9174,118.0636,23969.0
2023-03-23 11:50:00,121.1,121.19,121.1,121.16,27799.0,118.0636,118.1514,118.0636,118.1221,27799.0
2023-03-23 11:55:00,121.15,121.19,121.01,121.03,12855.0,118.1124,118.1514,117.9759,117.9954,12855.0
2023-03-23 12:00:00,121.01,121.07,120.95,121.01,11577.0,117.9759,118.0344,117.9174,117.9759,11577.0
2023-03-23 12:05:00,121.05,121.13,120.98,121.13,18153.0,118.0149,118.0929,117.9466,118.0929,18153.0
2023-03-23 12:10:00,121.1,121.1,120.87,120.88,10909.0,118.0636,118.0636,117.8394,117.8491,10909.0
2023-03-23 12:15:00,120.88,120.93,120.84,120.86,1740.0,117.8491,117.8979,117.8101,117.8296,1740.0
2023-03-23 12:20:00,120.9,120.94,120.81,120.94,11814.0,117.8686,117.9076,117.7809,117.9076,11814.0
2023-03-23 12:25:00,120.94,121.04,120.94,120.98,55546.0,117.9076,118.0051,117.9076,117.9466,55546.0
2023-03-23 12:30:00,121.0,121.04,120.92,120.92,11866.0,117.9661,118.0051,117.8881,117.8881,11866.0
2023-03-23 12:35:00,120.99,120.99,120.82,120.83,9977.0,117.9564,117.9564,117.7906,117.8004,9977.0
2023-03-23 12:40:00,120.81,120.84,120.71,120.81,28877.0,117.7809,117.8101,117.6834,117.7809,28877.0
2023-03-23 12:45:00,120.81,120.81,120.6,120.74,12944.0,117.7809,117.7809,117.5761,117.7126,12944.0
2023-03-23 12:50:00,120.75,120.75,120.67,120.74,29274.0,117.7224,117.7224,117.6444,117.7126,29274.0
2023-03-23 12:55:00,120.69,120.71,120.61,120.67,25863.0,117.6639,117.6834,117.5859,117.6444,25863.0
2023-03-23 13:00:00,120.67,120.67,120.59,120.66,13717.0,117.6444,117.6444,117.5664,117.6346,13717.0
2023-03-23 13:05:00,120.74,120.76,120.54,120.56,13899.0,117.7126,117.7321,117.5176,117.5371,13899.0
2023-03-23 13:10:00,120.56,120.59,120.37,120.44,34150.0,117.5371,117.5664,117.3519,117.4202,34150.0
2023-03-23 13:15:00,120.43,120.45,120.3,120.39,12162.0,117.4104,117.4299,117.2837,117.3714,12162.0
2023-03-23 13:20:00,120.39,120.55,120.37,120.41,23404.0,117.3714,117.5274,117.3519,117.3909,23404.0
2023-03-23 13:25:00,120.41,120.45,120.11,120.27,28720.0,117.3909,117.4299,117.0984,117.2544,28720.0
2023-03-23 13:30:00,120.25,120.4,120.23,120.29,5207.0,117.2349,117.3812,117.2154,117.2739,5207.0
2023-03-23 13:35:00,120.31,120.42,120.26,120.37,13767.0,117.2934,117.4007,117.2447,117.3519,13767.0
2023-03-23 13:40:00,120.39,120.52,120.38,120.5,11903.0,117.3714,117.4982,117.3617,117.4787,11903.0
2023-03-23 13:45:00,120.5,120.54,120.27,120.3,6807.0,117.4787,117.5176,117.2544,117.2837,6807.0
2023-03-23 13:50:00,120.33,120.33,120.15,120.27,8099.0,117.3129,117.3129,117.1374,117.2544,8099.0
2023-03-23 13:55:00,120.25,120.28,120.14,120.18,15476.0,117.2349,117.2642,117.1277,117.1667,15476.0
2023-03-23 14:00:00,120.2,120.33,120.15,120.16,10671.0,117.1862,117.3129,117.1374,117.1472,10671.0
2023-03-23 14:05:00,120.21,120.22,120.09,120.1,168228.0,117.1959,117.2057,117.0789,117.0887,168228.0
2023-03-23 14:10:00,120.13,120.24,120.08,120.22,37641.0,117.1179,117.2252,117.0692,117.2057,37641.0
2023-03-23 14:15:00,120.22,120.26,120.1,120.19,61483.0,117.2057,117.2447,117.0887,117.1764,61483.0
2023-03-23 14:20:00,120.14,120.14,119.9,119.91,15215.0,117.1277,117.1277,116.8937,116.9034,15215.0
2023-03-23 14:25:00,119.9,119.9,119.56,119.56,62664.0,116.8937,116.8937,116.5622,116.5622,62664.0
2023-03-23 14:30:00,119.61,119.71,119.49,119.56,22176.0,116.611,116.7085,116.494,116.5622,22176.0
2023-03-23 14:35:00,119.65,119.71,119.44,119.46,27017.0,116.65,116.7085,116.4452,116.4647,27017.0
2023-03-23 14:40:00,119.46,119.47,119.03,119.03,27118.0,116.4647,116.4745,116.0455,116.0455,27118.0
2023-03-23 14:45:00,119.14,119.3,118.98,119.18,19646.0,116.1528,116.3087,115.9968,116.1917,19646.0
2023-03-23 14:50:00,119.16,119.23,118.98,118.98,16843.0,116.1723,116.2405,115.9968,115.9968,16843.0
2023-03-23 14:55:00,118.96,119.36,118.87,119.35,22324.0,115.9773,116.3672,115.8895,116.3575,22324.0
2023-03-23 15:00:00,119.4,120.13,119.4,119.61,42326.0,116.4062,117.1179,116.4062,116.611,42326.0
2023-03-23 15:05:00,119.62,119.71,119.38,119.69,29620.0,116.6207,116.7085,116.3867,116.689,29620.0
2023-03-23 15:10:00,119.71,119.8,119.4,119.54,13365.0,116.7085,116.7962,116.4062,116.5427,13365.0
2023-03-23 15:15:00,119.56,119.67,119.14,119.15,48493.0,116.5622,116.6695,116.1528,116.1625,48493.0
2023-03-23 15:20:00,119.17,119.35,118.88,119.34,50117.0,116.182,116.3575,115.8993,116.3477,50117.0
2023-03-23 15:25:00,119.33,119.49,119.27,119.27,179038.0,116.338,116.494,116.2795,116.2795,179038.0
2023-03-23 15:30:00,119.22,119.38,119.12,119.36,15516.0,116.2307,116.3867,116.1333,116.3672,15516.0
2023-03-23 15:35:00,119.41,119.66,119.41,119.52,24084.0,116.416,116.6597,116.416,116.5232,24084.0
2023-03-23 15:40:00,119.51,119.69,119.41,119.65,17155.0,116.5135,116.689,116.416,116.65,17155.0
2023-03-23 15:45:00,119.62,120.01,119.62,119.81,18296.0,116.6207,117.0009,116.6207,116.806,18296.0
2023-03-23 15:50:00,119.86,120.28,119.85,120.01,55396.0,116.8547,117.2642,116.845,117.0009,55396.0
2023-03-23 15:55:00,120.02,120.05,119.72,119.72,115398.0,117.0107,117.0399,116.7182,116.7182,115398.0
2023-03-24 09:30:00,119.46,119.46,118.96,119.08,20573.0,116.4647,116.4647,115.9773,116.0943,20573.0
2023-03-24 09:35:00,119.11,119.2,119.02,119.08,4906.0,116.1235,116.2112,116.0358,116.0943,4906.0
2023-03-24 09:40:00,119.07,119.12,118.73,118.91,6230.0,116.0845,116.1333,115.753,115.9285,6230.0
2023-03-24 09:45:00,118.82,118.89,118.51,118.67,53996.0,115.8408,115.909,115.5385,115.6945,53996.0
2023-03-24 09:50:00,118.64,119.06,118.64,118.99,55314.0,115.6653,116.0748,115.6653,116.0065,55314.0
2023-03-24 09:55:00,119.01,119.21,119.01,119.18,29173.0,116.026,116.221,116.026,116.1917,29173.0
2023-03-24 10:00:00,119.19,119.38,119.15,119.18,16451.0,116.2015,116.3867,116.1625,116.1917,16451.0
2023-03-24 10:05:00,119.17,119.27,119.03,119.13,7983.0,116.182,116.2795,116.0455,116.143,7983.0
2023-03-24 10:10:00,119.12,119.42,119.09,119.25,17244.0,116.1333,116.4257,116.104,116.26,17244.0
2023-03-24 10:15:00,119.23,119.23,118.95,118.99,6275.0,116.2405,116.2405,115.9675,116.0065,6275.0
2023-03-24 10:20:00,119.03,119.03,118.81,118.92,20212.0,116.0455,116.0455,115.831,115.9383,20212.0
2023-03-24 10:25:00,119.07,119.51,119.07,119.47,19050.0,116.0845,116.5135,116.0845,116.4745,19050.0
2023-03-24 10:30:00,119.49,119.58,119.42,119.51,12824.0,116.494,116.5817,116.4257,116.5135,12824.0
2023-03-24 10:35:00,119.49,119.5,119.29,119.31,32207.0,116.494,116.5037,116.299,116.3185,32207.0
2023-03-24 10:40:00,119.25,119.25,119.08,119.09,7290.0,116.26,116.26,116.0943,116.104,7290.0
2023-03-24 10:45:00,119.12,119.15,118.99,119.04,6467.0,116.1333,116.1625,116.0065,116.0553,6467.0
2023-03-24 10:50:00,119.0,119.08,118.97,119.05,15733.0,116.0163,116.0943,115.987,116.065,15733.0
2023-03-24 10:55:00,119.04,119.19,119.02,119.13,41942.0,116.0553,116.2015,116.0358,116.143,41942.0
2023-03-24 11:00:00,119.13,119.26,119.02,119.18,11632.0,116.143,116.2697,116.0358,116.1917,11632.0
2023-03-24 11:05:00,119.23,119.28,118.88,118.88,14148.0,116.2405,116.2892,115.8993,115.8993,14148.0
2023-03-24 11:10:00,118.83,118.85,118.66,118.72,4181.0,115.8505,115.87,115.6848,115.7433,4181.0
2023-03-24 11:15:00,118.75,118.91,118.73,118.76,6860.0,115.7725,115.9285,115.753,115.7823,6860.0
2023-03-24 11:20:00,118.81,118.87,118.7,118.79,11026.0,115.831,115.8895,115.7238,115.8115,11026.0
2023-03-24 11:25:00,118.84,118.96,118.84,118.92,19200.0,115.8603,115.9773,115.8603,115.9383,19200.0
2023-03-24 11:30:00,118.89,118.93,118.78,118.91,4226.0,115.909,115.948,115.8018,115.9285,4226.0
2023-03-24 11:35:00,118.93,119.03,118.92,118.96,7974.0,115.948,116.0455,115.9383,115.9773,7974.0
2023-03-24 11:40:00,119.05,119.08,119.01,119.07,8651.0,116.065,116.0943,116.026,116.0845,8651.0
2023-03-24 11:45:00,119.16,119.58,119.16,119.44,20139.0,116.1723,116.5817,116.1723,116.4452,20139.0
2023-03-24 11:50:00,119.43,119.43,119.37,119.38,10483.0,116.4355,116.4355,116.377,116.3867,10483.0
2023-03-24 11:55:00,119.38,119.63,119.35,119.63,18121.0,116.3867,116.6305,116.3575,116.6305,18121.0
2023-03-24 12:00:00,119.62,119.86,119.52,119.55,22730.0,116.6207,116.8547,116.5232,116.5525,22730.0
2023-03-24 12:05:00,119.56,119.56,119.33,119.34,20324.0,116.5622,116.5622,116.338,116.3477,20324.0
2023-03-24 12:10:00,119.38,119.41,119.35,119.35,3477.0,116.3867,116.416,116.3575,116.3575,3477.0
2023-03-24 12:15:00,119.34,119.4,119.17,119.23,27105.0,116.3477,116.4062,116.182,116.2405,27105.0
2023-03-24 12:20:00,119.26,119.29,119.16,119.28,24750.0,116.2697,116.299,116.1723,116.2892,24750.0
2023-03-24 12:25:00,119.33,119.34,119.23,119.31,4455.0,116.338,116.3477,116.2405,116.3185,4455.0
2023-03-24 12:30:00,119.35,119.46,119.34,119.4,4263.0,116.3575,116.4647,116.3477,116.4062,4263.0
2023-03-24 12:35:00,119.39,119.55,119.38,119.44,8104.0,116.3965,116.5525,116.3867,116.4452,8104.0
2023-03-24 12:40:00,119.45,119.55,119.38,119.51,11262.0,116.455,116.5525,116.3867,116.5135,11262.0
2023-03-24 12:45:00,119.54,119.76,119.54,119.67,36617.0,116.5427,116.7572,116.5427,116.6695,36617.0
2023-03-24 12:50:00,119.7,119.7,119.58,119.61,19371.0,116.6987,116.6987,116.5817,116.611,19371.0
2023-03-24 12:55:00,119.62,119.78,119.61,119.64,55439.0,116.6207,116.7767,116.611,116.6402,55439.0
2023-03-24 13:00:00,119.72,119.75,119.58,119.61,2832.0,116.7182,116.7475,116.5817,116.611,2832.0
2023-03-24 13:05:00,119.65,119.7,119.53,119.56,19448.0,116.65,116.6987,116.533,116.5622,19448.0
2023-03-24 13:10:00,119.55,119.62,119.53,119.6,4304.0,116.5525,116.6207,116.533,116.6012,4304.0
2023-03-24 13:15:00,119.63,119.67,119.47,119.47,9340.0,116.6305,116.6695,116.4745,116.4745,9340.0
2023-03-24 13:20:00,119.55,119.65,119.5,119.57,7379.0,116.5525,116.65,116.5037,116.572,7379.0
2023-03-24 13:25:00,119.61,119.87,119.6,119.71,43597.0,116.611,116.8644,116.6012,116.7085,43597.0
2023-03-24 13:30:00,119.74,119.87,119.71,119.74,8134.0,116.7377,116.8644,116.7085,116.7377,8134.0
2023-03-24 13:35:00,119.73,119.89,119.73,119.84,14054.0,116.728,116.8839,116.728,116.8352,14054.0
2023-03-24 13:40:00,119.86,119.9,119.74,119.78,30188.0,116.8547,116.8937,116.7377,116.7767,30188.0
2023-03-24 13:45:00,119.77,119.77,119.58,119.58,12177.0,116.767,116.767,116.5817,116.5817,12177.0
2023-03-24 13:50:00,119.59,119.63,119.55,119.6,34229.0,116.5915,116.6305,116.5525,116.6012,34229.0
2023-03-24 13:55:00,119.61,119.72,119.56,119.7,57631.0,116.611,116.7182,116.5622,116.6987,57631.0
2023-03-24 14:00:00,119.71,119.84,119.71,119.81,106782.0,116.7085,116.8352,116.7085,116.806,106782.0
2023-03-24 14:05:00,119.82,119.82,119.66,119.79,18503.0,116.8157,116.8157,116.6597,116.7865,18503.0
2023-03-24 14:10:00,119.78,119.91,119.77,119.89,10219.0,116.7767,116.9034,116.767,116.8839,10219.0
2023-03-24 14:15:00,119.91,120.01,119.83,119.83,51951.0,116.9034,117.0009,116.8255,116.8255,51951.0
2023-03-24 14:20:00,119.91,119.95,119.8,119.8,27745.0,116.9034,116.9424,116.7962,116.7962,27745.0
2023-03-24 14:25:00,119.8,119.89,119.8,119.88,36245.0,116.7962,116.8839,116.7962,116.8742,36245.0
2023-03-24 14:30:00,119.88,120.11,119.87,120.06,35576.0,116.8742,117.0984,116.8644,117.0497,35576.0
2023-03-24 14:35:00,120.05,120.12,119.95,120.07,19650.0,117.0399,117.1082,116.9424,117.0594,19650.0
2023-03-24 14:40:00,120.06,120.12,119.99,120.09,13798.0,117.0497,117.1082,116.9814,117.0789,13798.0
2023-03-24 14:45:00,120.09,120.15,120.05,120.1,13662.0,117.0789,117.1374,117.0399,117.0887,13662.0
2023-03-24 14:50:00,120.08,120.1,119.98,120.03,152233.0,117.0692,117.0887,116.9717,117.0204,152233.0
2023-03-24 14:55:00,120.02,120.13,120.02,120.06,74481.0,117.0107,117.1179,117.0107,117.0497,74481.0
2023-03-24 15:00:00,120.09,120.09,119.89,119.95,10141.0,117.0789,117.0789,116.8839,116.9424,10141.0
2023-03-24 15:05:00,119.93,119.99,119.88,119.92,6995.0,116.9229,116.9814,116.8742,116.9132,6995.0
2023-03-24 15:10:00,119.93,120.02,119.89,119.93,25650.0,116.9229,117.0107,116.8839,116.9229,25650.0
2023-03-24 15:15:00,119.94,120.17,119.94,120.15,10868.0,116.9327,117.1569,116.9327,117.1374,10868.0
2023-03-24 15:20:00,120.16,120.37,120.16,120.23,31283.0,117.1472,117.3519,117.1472,117.2154,31283.0
2023-03-24 15:25:00,120.22,120.36,120.19,120.3,25841.0,117.2057,117.3422,117.1764,117.2837,25841.0
2023-03-24 15:30:00,120.34,120.38,120.22,120.26,20024.0,117.3227,117.3617,117.2057,117.2447,20024.0
2023-03-24 15:35:00,120.26,120.41,120.22,120.28,22839.0,117.2447,117.3909,117.2057,117.2642,22839.0
2023-03-24 15:40:00,120.27,120.3,120.21,120.23,25203.0,117.2544,117.2837,117.1959,117.2154,25203.0
2023-03-24 15:45:00,120.23,120.25,120.05,120.13,17051.0,117.2154,117.2349,117.0399,117.1179,17051.0
2023-03-24 15:50:00,120.12,120.17,119.96,120.0,78649.0,117.1082,117.1569,116.9522,116.9912,78649.0
2023-03-24 15:55:00,120.0,120.31,119.92,120.31,97737.0,116.9912,117.2934,116.9132,117.2934,97737.0
2023-03-27 09:30:00,120.75,120.94,120.7,120.86,27954.0,117.7224,117.9076,117.6736,117.8296,27954.0
2023-03-27 09:35:00,120.87,120.88,120.56,120.56,12496.0,117.8394,117.8491,117.5371,117.5371,12496.0
2023-03-27 09:40:00,120.68,120.9,120.61,120.88,4861.0,117.6541,117.8686,117.5859,117.8491,4861.0
2023-03-27 09:45:00,120.91,121.08,120.9,121.02,8825.0,117.8784,118.0441,117.8686,117.9856,8825.0
2023-03-27 09:50:00,121.0,121.08,120.8,120.82,5550.0,117.9661,118.0441,117.7711,117.7906,5550.0
2023-03-27 09:55:00,120.83,120.92,120.71,120.83,12448.0,117.8004,117.8881,117.6834,117.8004,12448.0
2023-03-27 10:00:00,120.87,120.88,120.75,120.79,36380.0,117.8394,117.8491,117.7224,117.7614,36380.0
2023-03-27 10:05:00,120.82,120.82,120.66,120.73,49554.0,117.7906,117.7906,117.6346,117.7029,49554.0
2023-03-27 10:10:00,120.76,120.83,120.68,120.7,6948.0,117.7321,117.8004,117.6541,117.6736,6948.0
2023-03-27 10:15:00,120.74,120.85,120.52,120.65,47665.0,117.7126,117.8199,117.4982,117.6249,47665.0
2023-03-27 10:20:00,120.66,120.74,120.65,120.66,17846.0,117.6346,117.7126,117.6249,117.6346,17846.0
2023-03-27 10:25:00,120.64,120.64,120.49,120.53,19157.0,117.6151,117.6151,117.4689,117.5079,19157.0
2023-03-27 10:30:00,120.51,120.51,120.35,120.4,8256.0,117.4884,117.4884,117.3324,117.3812,8256.0
2023-03-27 10:35:00,120.39,120.4,120.3,120.4,7643.0,117.3714,117.3812,117.2837,117.3812,7643.0
2023-03-27 10:40:00,120.42,120.44,120.3,120.32,15534.0,117.4007,117.4202,117.2837,117.3032,15534.0
2023-03-27 10:45:00,120.32,120.44,120.24,120.38,19474.0,117.3032,117.4202,117.2252,117.3617,19474.0
2023-03-27 10:50:00,120.4,120.49,120.38,120.48,9926.0,117.3812,117.4689,117.3617,117.4592,9926.0
2023-03-27 10:55:00,120.47,120.52,120.27,120.27,18337.0,117.4494,117.4982,117.2544,117.2544,18337.0
2023-03-27 11:00:00,120.26,120.35,120.24,120.27,9603.0,117.2447,117.3324,117.2252,117.2544,9603.0
2023-03-27 11:05:00,120.26,120.26,120.15,120.16,10288.0,117.2447,117.2447,117.1374,117.1472,10288.0
2023-03-27 11:10:00,120.14,120.26,120.09,120.24,9699.0,117.1277,117.2447,117.0789,117.2252,9699.0
2023-03-27 11:15:00,120.2,120.24,120.09,120.1,50510.0,117.1862,117.2252,117.0789,117.0887,50510.0
2023-03-27 11:20:00,120.11,120.25,120.1,120.2,19424.0,117.0984,117.2349,117.0887,117.1862,19424.0
2023-03-27 11:25:00,120.21,120.32,120.2,120.3,46971.0,117.1959,117.3032,117.1862,117.2837,46971.0
2023-03-27 11:30:00,120.29,120.37,120.28,120.3,16090.0,117.2739,117.3519,117.2642,117.2837,16090.0
2023-03-27 11:35:00,120.37,120.37,120.28,120.34,8007.0,117.3519,117.3519,117.2642,117.3227,8007.0
2023-03-27 11:40:00,120.33,120.33,120.22,120.29,24256.0,117.3129,117.3129,117.2057,117.2739,24256.0
2023-03-27 11:45:00,120.29,120.32,120.26,120.32,7240.0,117.2739,117.3032,117.2447,117.3032,7240.0
2023-03-27 11:50:00,120.3,120.32,120.15,120.16,13316.0,117.2837,117.3032,117.1374,117.1472,13316.0
2023-03-27 11:55:00,120.15,120.15,120.02,120.08,11748.0,117.1374,117.1374,117.0107,117.0692,11748.0
2023-03-27 12:00:00,120.09,120.23,120.09,120.23,2266.0,117.0789,117.2154,117.0789,117.2154,2266.0
2023-03-27 12:05:00,120.19,120.2,120.03,120.07,14478.0,117.1764,117.1862,117.0204,117.0594,14478.0
2023-03-27 12:10:00,120.08,120.15,120.05,120.14,8613.0,117.0692,117.1374,117.0399,117.1277,8613.0
2023-03-27 12:15:00,120.15,120.34,120.12,120.32,27046.0,117.1374,117.3227,117.1082,117.3032,27046.0
2023-03-27 12:20:00,120.34,120.42,120.32,120.42,4874.0,117.3227,117.4007,117.3032,117.4007,4874.0
2023-03-27 12:25:00,120.39,120.44,120.3,120.41,13726.0,117.3714,117.4202,117.2837,117.3909,13726.0
2023-03-27 12:30:00,120.44,120.46,120.34,120.34,6187.0,117.4202,117.4397,117.3227,117.3227,6187.0
2023-03-27 12:35:00,120.36,120.39,120.31,120.35,5005.0,117.3422,117.3714,117.2934,117.3324,5005.0
2023-03-27 12:40:00,120.33,120.33,120.24,120.26,18294.0,117.3129,117.3129,117.2252,117.2447,18294.0
2023-03-27 12:45:00,120.34,120.38,120.28,120.37,16447.0,117.3227,117.3617,117.2642,117.3519,16447.0
2023-03-27 12:50:00,120.36,120.43,120.32,120.36,13783.0,117.3422,117.4104,117.3032,117.3422,13783.0
2023-03-27 12:55:00,120.36,120.38,120.3,120.35,8047.0,117.3422,117.3617,117.2837,117.3324,8047.0
2023-03-27 13:00:00,120.35,120.49,120.31,120.45,5929.0,117.3324,117.4689,117.2934,117.4299,5929.0
2023-03-27 13:05:00,120.42,120.5,120.36,120.39,14595.0,117.4007,117.4787,117.3422,117.3714,14595.0
2023-03-27 13:10:00,120.39,120.39,120.25,120.29,13623.0,117.3714,117.3714,117.2349,117.2739,13623.0
2023-03-27 13:15:00,120.27,120.34,120.21,120.34,8663.0,117.2544,117.3227,117.1959,117.3227,8663.0
2023-03-27 13:20:00,120.34,120.52,120.34,120.5,15798.0,117.3227,117.4982,117.3227,117.4787,15798.0
2023-03-27 13:25:00,120.49,120.56,120.48,120.54,21468.0,117.4689,117.5371,117.4592,117.5176,21468.0
2023-03-27 13:30:00,120.56,120.6,120.51,120.56,44837.0,117.5371,117.5761,117.4884,117.5371,44837.0
2023-03-27 13:35:00,120.55,120.56,120.48,120.5,31113.0,117.5274,117.5371,117.4592,117.4787,31113.0
2023-03-27 13:40:00,120.56,120.61,120.54,120.61,11109.0,117.5371,117.5859,117.5176,117.5859,11109.0
2023-03-27 13:45:00,120.6,120.67,120.57,120.62,7260.0,117.5761,117.6444,117.5469,117.5956,7260.0
2023-03-27 13:50:00,120.61,120.62,120.46,120.47,7912.0,117.5859,117.5956,117.4397,117.4494,7912.0
2023-03-27 13:55:00,120.47,120.53,120.44,120.44,2944.0,117.4494,117.5079,117.4202,117.4202,2944.0
2023-03-27 14:00:00,120.46,120.46,120.32,120.33,18780.0,117.4397,117.4397,117.3032,117.3129,18780.0
2023-03-27 14:05:00,120.31,120.36,120.3,120.34,5674.0,117.2934,117.3422,117.2837,117.3227,5674.0
2023-03-27 14:10:00,120.36,120.43,120.35,120.42,4996.0,117.3422,117.4104,117.3324,117.4007,4996.0
2023-03-27 14:15:00,120.45,120.47,120.4,120.46,8223.0,117.4299,117.4494,117.3812,117.4397,8223.0
2023-03-27 14:20:00,120.48,120.58,120.46,120.55,3795.0,117.4592,117.5566,117.4397,117.5274,3795.0
2023-03-27 14:25:00,120.57,120.65,120.57,120.59,6170.0,117.5469,117.6249,117.5469,117.5664,6170.0
2023-03-27 14:30:00,120.6,120.71,120.6,120.67,24976.0,117.5761,117.6834,117.5761,117.6444,24976.0
2023-03-27 14:35:00,120.66,120.76,120.66,120.68,6768.0,117.6346,117.7321,117.6346,117.6541,6768.0
2023-03-27 14:40:00,120.68,120.72,120.66,120.67,4715.0,117.6541,117.6931,117.6346,117.6444,4715.0
2023-03-27 14:45:00,120.69,120.75,120.67,120.73,9644.0,117.6639,117.7224,117.6444,117.7029,9644.0
2023-03-27 14:50:00,120.75,120.77,120.68,120.73,10055.0,117.7224,117.7419,117.6541,117.7029,10055.0
2023-03-27 14:55:00,120.74,120.82,120.73,120.81,12228.0,117.7126,117.7906,117.7029,117.7809,12228.0
2023-03-27 15:00:00,120.82,120.87,120.7,120.72,32370.0,117.7906,117.8394,117.6736,117.6931,32370.0
2023-03-27 15:05:00,120.72,120.73,120.6,120.61,19755.0,117.6931,117.7029,117.5761,117.5859,19755.0
2023-03-27 15:10:00,120.62,120.67,120.59,120.64,8080.0,117.5956,117.6444,117.5664,117.6151,8080.0
2023-03-27 15:15:00,120.6,120.67,120.56,120.57,32333.0,117.5761,117.6444,117.5371,117.5469,32333.0
2023-03-27 15:20:00,120.56,120.65,120.52,120.65,26696.0,117.5371,117.6249,117.4982,117.6249,26696.0
2023-03-27 15:25:00,120.64,120.71,120.61,120.64,28530.0,117.6151,117.6834,117.5859,117.6151,28530.0
2023-03-27 15:30:00,120.65,120.68,120.54,120.61,15663.0,117.6249,117.6541,117.5176,117.5859,15663.0
2023-03-27 15:35:00,120.62,120.65,120.4,120.48,22482.0,117.5956,117.6249,117.3812,117.4592,22482.0
2023-03-27 15:40:00,120.5,120.53,120.43,120.46,25303.0,117.4787,117.5079,117.4104,117.4397,25303.0
2023-03-27 15:45:00,120.44,120.46,120.33,120.33,21798.0,117.4202,117.4397,117.3129,117.3129,21798.0
2023-03-27 15:50:00,120.34,120.42,120.24,120.34,20497.0,117.3227,117.4007,117.2252,117.3227,20497.0
2023-03-27 15:55:00,120.34,120.34,120.09,120.19,20166.0,117.3227,117.3227,117.0789,117.1764,20166.0
2023-03-28 09:30:00,120.19,120.19,119.73,119.82,22904.0,117.1764,117.1764,116.728,116.8157,22904.0
2023-03-28 09:35:00,119.9,119.96,119.85,119.91,8470.0,116.8937,116.9522,116.845,116.9034,8470.0
2023-03-28 09:40:00,119.86,119.94,119.78,119.86,7277.0,116.8547,116.9327,116.7767,116.8547,7277.0
2023-03-28 09:45:00,119.88,119.97,119.86,119.94,20186.0,116.8742,116.9619,116.8547,116.9327,20186.0
2023-03-28 09:50:00,119.96,119.99,119.82,119.97,13278.0,116.9522,116.9814,116.8157,116.9619,13278.0
2023-03-28 09:55:00,119.98,120.0,119.84,119.87,9660.0,116.9717,116.9912,116.8352,116.8644,9660.0
2023-03-28 10:00:00,119.85,119.98,119.75,119.95,13613.0,116.845,116.9717,116.7475,116.9424,13613.0
2023-03-28 10:05:00,119.97,120.09,119.95,120.08,5642.0,116.9619,117.0789,116.9424,117.0692,5642.0
2023-03-28 10:10:00,120.06,120.13,120.04,120.11,3988.0,117.0497,117.1179,117.0302,117.0984,3988.0
2023-03-28 10:15:00,120.12,120.2,120.1,120.12,5656.0,117.1082,117.1862,117.0887,117.1082,5656.0
2023-03-28 10:20:00,120.15,120.16,120.0,120.01,8810.0,117.1374,117.1472,116.9912,117.0009,8810.0
2023-03-28 10:25:00,119.99,120.02,119.91,119.97,13022.0,116.9814,117.0107,116.9034,116.9619,13022.0
2023-03-28 10:30:00,119.99,120.0,119.62,119.62,16002.0,116.9814,116.9912,116.6207,116.6207,16002.0
2023-03-28 10:35:00,119.64,119.73,119.64,119.66,11593.0,116.6402,116.728,116.6402,116.6597,11593.0
2023-03-28 10:40:00,119.69,119.71,119.63,119.69,9567.0,116.689,116.7085,116.6305,116.689,9567.0
2023-03-28 10:45:00,119.68,119.77,119.68,119.73,5400.0,116.6792,116.767,116.6792,116.728,5400.0
2023-03-28 10:50:00,119.75,119.75,119.67,119.68,26071.0,116.7475,116.7475,116.6695,116.6792,26071.0
2023-03-28 10:55:00,119.66,119.73,119.62,119.64,10339.0,116.6597,116.728,116.6207,116.6402,10339.0
2023-03-28 11:00:00,119.65,119.85,119.65,119.83,11210.0,116.65,116.845,116.65,116.8255,11210.0
2023-03-28 11:05:00,119.84,119.9,119.84,119.85,2438.0,116.8352,116.8937,116.8352,116.845,2438.0
2023-03-28 11:10:00,119.84,119.89,119.79,119.89,29239.0,116.8352,116.8839,116.7865,116.8839,29239.0
2023-03-28 11:15:00,119.9,119.99,119.9,119.95,5253.0,116.8937,116.9814,116.8937,116.9424,5253.0
2023-03-28 11:20:00,119.95,120.02,119.91,119.96,62188.0,116.9424,117.0107,116.9034,116.9522,62188.0
2023-03-28 11:25:00,119.96,120.06,119.93,120.01,9443.0,116.9522,117.0497,116.9229,117.0009,9443.0
2023-03-28 11:30:00,120.02,120.1,120.01,120.02,4079.0,117.0107,117.0887,117.0009,117.0107,4079.0
2023-03-28 11:35:00,120.02,120.16,119.99,120.12,7051.0,117.0107,117.1472,116.9814,117.1082,7051.0
2023-03-28 11:40:00,120.14,120.14,120.02,120.03,5547.0,117.1277,117.1277,117.0107,117.0204,5547.0
2023-03-28 11:45:00,120.03,120.06,119.95,119.98,5901.0,117.0204,117.0497,116.9424,116.9717,5901.0
2023-03-28 11:50:00,119.97,120.06,119.97,120.05,5221.0,116.9619,117.0497,116.9619,117.0399,5221.0
2023-03-28 11:55:00,120.04,120.08,120.01,120.08,12291.0,117.0302,117.0692,117.0009,117.0692,12291.0
2023-03-28 12:00:00,120.08,120.1,120.02,120.03,9860.0,117.0692,117.0887,117.0107,117.0204,9860.0
2023-03-28 12:05:00,120.02,120.03,119.97,119.98,9344.0,117.0107,117.0204,116.9619,116.9717,9344.0
2023-03-28 12:10:00,120.0,120.0,119.92,119.98,4992.0,116.9912,116.9912,116.9132,116.9717,4992.0
2023-03-28 12:15:00,119.98,119.99,119.83,119.89,13646.0,116.9717,116.9814,116.8255,116.8839,13646.0
2023-03-28 12:20:00,119.9,119.95,119.86,119.92,10247.0,116.8937,116.9424,116.8547,116.9132,10247.0
2023-03-28 12:25:00,119.92,119.94,119.87,119.87,4234.0,116.9132,116.9327,116.8644,116.8644,4234.0
2023-03-28 12:30:00,119.84,119.85,119.77,119.84,9109.0,116.8352,116.845,116.767,116.8352,9109.0
2023-03-28 12:35:00,119.85,119.89,119.85,119.89,4371.0,116.845,116.8839,116.845,116.8839,4371.0
2023-03-28 12:40:00,119.89,119.94,119.83,119.91,7384.0,116.8839,116.9327,116.8255,116.9034,7384.0
2023-03-28 12:45:00,119.9,119.95,119.88,119.91,4745.0,116.8937,116.9424,116.8742,116.9034,4745.0
2023-03-28 12:50:00,119.88,119.91,119.85,119.87,3731.0,116.8742,116.9034,116.845,116.8644,3731.0
2023-03-28 12:55:00,119.86,119.88,119.84,119.88,77686.0,116.8547,116.8742,116.8352,116.8742,77686.0
2023-03-28 13:00:00,119.89,119.92,119.78,119.79,16437.0,116.8839,116.9132,116.7767,116.7865,16437.0
2023-03-28 13:05:00,119.78,119.82,119.72,119.76,11003.0,116.7767,116.8157,116.7182,116.7572,11003.0
2023-03-28 13:10:00,119.76,119.8,119.69,119.72,7266.0,116.7572,116.7962,116.689,116.7182,7266.0
2023-03-28 13:15:00,119.72,119.78,119.68,119.78,8843.0,116.7182,116.7767,116.6792,116.7767,8843.0
2023-03-28 13:20:00,119.78,119.79,119.72,119.72,9040.0,116.7767,116.7865,116.7182,116.7182,9040.0
2023-03-28 13:25:00,119.71,119.74,119.69,119.73,32877.0,116.7085,116.7377,116.689,116.728,32877.0
2023-03-28 13:30:00,119.73,119.78,119.56,119.57,8403.0,116.728,116.7767,116.5622,116.572,8403.0
2023-03-28 13:35:00,119.56,119.59,119.53,119.53,26437.0,116.5622,116.5915,116.533,116.533,26437.0
2023-03-28 13:40:00,119.53,119.55,119.5,119.52,30382.0,116.533,116.5525,116.5037,116.5232,30382.0
2023-03-28 13:45:00,119.52,119.53,119.47,119.51,17840.0,116.5232,116.533,116.4745,116.5135,17840.0
2023-03-28 13:50:00,119.52,119.53,119.45,119.47,6045.0,116.5232,116.533,116.455,116.4745,6045.0
2023-03-28 13:55:00,119.47,119.48,119.36,119.39,21120.0,116.4745,116.4842,116.3672,116.3965,21120.0
2023-03-28 14:00:00,119.38,119.52,119.38,119.51,9482.0,116.3867,116.5232,116.3867,116.5135,9482.0
2023-03-28 14:05:00,119.51,119.51,119.46,119.47,13418.0,116.5135,116.5135,116.4647,116.4745,13418.0
2023-03-28 14:10:00,119.46,119.48,119.42,119.47,7659.0,116.4647,116.4842,116.4257,116.4745,7659.0
2023-03-28 14:15:00,119.48,119.53,119.48,119.52,10033.0,116.4842,116.533,116.4842,116.5232,10033.0
2023-03-28 14:20:00,119.53,119.56,119.45,119.45,6132.0,116.533,116.5622,116.455,116.455,6132.0
2023-03-28 14:25:00,119.45,119.55,119.45,119.52,9442.0,116.455,116.5525,116.455,116.5232,9442.0
2023-03-28 14:30:00,119.52,119.53,119.45,119.48,141292.0,116.5232,116.533,116.455,116.4842,141292.0
2023-03-28 14:35:00,119.46,119.55,119.46,119.54,16307.0,116.4647,116.5525,116.4647,116.5427,16307.0
2023-03-28 14:40:00,119.53,119.62,119.53,119.61,6574.0,116.533,116.6207,116.533,116.611,6574.0
2023-03-28 14:45:00,119.62,119.73,119.62,119.63,11335.0,116.6207,116.728,116.6207,116.6305,11335.0
2023-03-28 14:50:00,119.64,119.68,119.63,119.65,15082.0,116.6402,116.6792,116.6305,116.65,15082.0
2023-03-28 14:55:00,119.65,119.7,119.63,119.69,12021.0,116.65,116.6987,116.6305,116.689,12021.0
2023-03-28 15:00:00,119.69,119.78,119.69,119.72,18274.0,116.689,116.7767,116.689,116.7182,18274.0
2023-03-28 15:05:00,119.72,119.81,119.72,119.78,54902.0,116.7182,116.806,116.7182,116.7767,54902.0
2023-03-28 15:10:00,119.8,119.81,119.7,119.73,17134.0,116.7962,116.806,116.6987,116.728,17134.0
2023-03-28 15:15:00,119.73,119.76,119.67,119.71,16847.0,116.728,116.7572,116.6695,116.7085,16847.0
2023-03-28 15:20:00,119.7,119.75,119.66,119.7,30538.0,116.6987,116.7475,116.6597,116.6987,30538.0
2023-03-28 15:25:00,119.7,119.73,119.58,119.6,14015.0,116.6987,116.728,116.5817,116.6012,14015.0
2023-03-28 15:30:00,119.6,119.69,119.53,119.67,32098.0,116.6012,116.689,116.533,116.6695,32098.0
2023-03-28 15:35:00,119.69,119.77,119.63,119.7,26663.0,116.689,116.767,116.6305,116.6987,26663.0
2023-03-28 15:40:00,119.71,119.73,119.67,119.68,22113.0,116.7085,116.728,116.6695,116.6792,22113.0
2023-03-28 15:45:00,119.67,119.7,119.6,119.7,16398.0,116.6695,116.6987,116.6012,116.6987,16398.0
2023-03-28 15:50:00,119.71,119.92,119.71,119.84,46946.0,116.7085,116.9132,116.7085,116.8352,46946.0
2023-03-28 15:55:00,119.85,119.94,119.8,119.93,25552.0,116.845,116.9327,116.7962,116.9229,25552.0
2023-03-29 09:30:00,121.14,121.3,121.05,121.09,56259.0,118.1026,118.2586,118.0149,118.0539,56259.0
2023-03-29 09:35:00,121.09,121.15,121.06,121.06,9184.0,118.0539,118.1124,118.0246,118.0246,9184.0
2023-03-29 09:40:00,121.13,121.2,121.07,121.2,7861.0,118.0929,118.1611,118.0344,118.1611,7861.0
2023-03-29 09:45:00,121.22,121.26,121.08,121.13,19669.0,118.1806,118.2196,118.0441,118.0929,19669.0
2023-03-29 09:50:00,121.14,121.26,121.14,121.14,10703.0,118.1026,118.2196,118.1026,118.1026,10703.0
2023-03-29 09:55:00,121.15,121.18,121.13,121.18,22046.0,118.1124,118.1416,118.0929,118.1416,22046.0
2023-03-29 10:00:00,121.2,121.31,121.18,121.26,8898.0,118.1611,118.2683,118.1416,118.2196,8898.0
2023-03-29 10:05:00,121.28,121.28,121.1,121.12,12055.0,118.2391,118.2391,118.0636,118.0831,12055.0
2023-03-29 10:10:00,121.11,121.15,121.03,121.04,7018.0,118.0734,118.1124,117.9954,118.0051,7018.0
2023-03-29 10:15:00,121.0,121.14,121.0,121.12,8583.0,117.9661,118.1026,117.9661,118.0831,8583.0
2023-03-29 10:20:00,121.12,121.17,121.06,121.07,8118.0,118.0831,118.1319,118.0246,118.0344,8118.0
2023-03-29 10:25:00,121.07,121.08,121.0,121.08,6942.0,118.0344,118.0441,117.9661,118.0441,6942.0
2023-03-29 10:30:00,121.09,121.13,121.02,121.05,9198.0,118.0539,118.0929,117.9856,118.0149,9198.0
2023-03-29 10:35:00,121.05,121.06,120.94,120.95,42989.0,118.0149,118.0246,117.9076,117.9174,42989.0
2023-03-29 10:40:00,120.97,120.99,120.9,120.94,7338.0,117.9369,117.9564,117.8686,117.9076,7338.0
2023-03-29 10:45:00,120.94,120.94,120.83,120.88,12677.0,117.9076,117.9076,117.8004,117.8491,12677.0
2023-03-29 10:50:00,120.88,120.93,120.83,120.85,6579.0,117.8491,117.8979,117.8004,117.8199,6579.0
2023-03-29 10:55:00,120.89,120.92,120.79,120.83,9688.0,117.8589,117.8881,117.7614,117.8004,9688.0
2023-03-29 11:00:00,120.81,120.94,120.8,120.92,13545.0,117.7809,117.9076,117.7711,117.8881,13545.0
2023-03-29 11:05:00,120.92,120.99,120.91,120.99,12067.0,117.8881,117.9564,117.8784,117.9564,12067.0
2023-03-29 11:10:00,120.98,120.99,120.92,120.96,9367.0,117.9466,117.9564,117.8881,117.9271,9367.0
2023-03-29 11:15:00,120.95,121.0,120.87,120.89,13746.0,117.9174,117.9661,117.8394,117.8589,13746.0
2023-03-29 11:20:00,120.92,121.01,120.92,120.98,15814.0,117.8881,117.9759,117.8881,117.9466,15814.0
2023-03-29 11:25:00,120.99,121.0,120.95,120.98,8233.0,117.9564,117.9661,117.9174,117.9466,8233.0
2023-03-29 11:30:00,120.99,121.09,120.99,121.04,8913.0,117.9564,118.0539,117.9564,118.0051,8913.0
2023-03-29 11:35:00,121.06,121.1,121.02,121.05,30994.0,118.0246,118.0636,117.9856,118.0149,30994.0
2023-03-29 11:40:00,121.04,121.05,121.0,121.01,7200.0,118.0051,118.0149,117.9661,117.9759,7200.0
2023-03-29 11:45:00,121.0,121.07,121.0,121.06,4227.0,117.9661,118.0344,117.9661,118.0246,4227.0
2023-03-29 11:50:00,121.07,121.12,121.03,121.12,6904.0,118.0344,118.0831,117.9954,118.0831,6904.0
2023-03-29 11:55:00,121.12,121.17,121.1,121.15,6032.0,118.0831,118.1319,118.0636,118.1124,6032.0
2023-03-29 12:00:00,121.15,121.19,121.12,121.15,12485.0,118.1124,118.1514,118.0831,118.1124,12485.0
2023-03-29 12:05:00,121.14,121.14,121.02,121.06,22586.0,118.1026,118.1026,117.9856,118.0246,22586.0
2023-03-29 12:10:00,121.07,121.18,121.05,121.18,8261.0,118.0344,118.1416,118.0149,118.1416,8261.0
2023-03-29 12:15:00,121.19,121.21,121.13,121.18,101719.0,118.1514,118.1709,118.0929,118.1416,101719.0
2023-03-29 12:20:00,121.18,121.21,121.16,121.18,7590.0,118.1416,118.1709,118.1221,118.1416,7590.0
2023-03-29 12:25:00,121.16,121.2,121.12,121.12,52986.0,118.1221,118.1611,118.0831,118.0831,52986.0
2023-03-29 12:30:00,121.13,121.19,121.12,121.13,5089.0,118.0929,118.1514,118.0831,118.0929,5089.0
2023-03-29 12:35:00,121.12,121.19,121.11,121.16,8523.0,118.0831,118.1514,118.0734,118.1221,8523.0
2023-03-29 12:40:00,121.17,121.17,121.09,121.1,7416.0,118.1319,118.1319,118.0539,118.0636,7416.0
2023-03-29 12:45:00,121.09,121.12,121.05,121.11,86362.0,118.0539,118.0831,118.0149,118.0734,86362.0
2023-03-29 12:50:00,121.1,121.16,121.1,121.14,19339.0,118.0636,118.1221,118.0636,118.1026,19339.0
2023-03-29 12:55:00,121.15,121.17,121.03,121.08,9971.0,118.1124,118.1319,117.9954,118.0441,9971.0
2023-03-29 13:00:00,121.08,121.12,121.04,121.11,21373.0,118.0441,118.0831,118.0051,118.0734,21373.0
2023-03-29 13:05:00,121.11,121.26,121.11,121.24,9729.0,118.0734,118.2196,118.0734,118.2001,9729.0
2023-03-29 13:10:00,121.25,121.27,121.22,121.24,10472.0,118.2098,118.2293,118.1806,118.2001,10472.0
2023-03-29 13:15:00,121.25,121.29,121.23,121.23,11018.0,118.2098,118.2488,118.1903,118.1903,11018.0
2023-03-29 13:20:00,121.24,121.26,121.21,121.25,10688.0,118.2001,118.2196,118.1709,118.2098,10688.0
2023-03-29 13:25:00,121.26,121.32,121.23,121.3,18818.0,118.2196,118.2781,118.1903,118.2586,18818.0
2023-03-29 13:30:00,121.28,121.29,121.17,121.17,10451.0,118.2391,118.2488,118.1319,118.1319,10451.0
2023-03-29 13:35:00,121.2,121.2,121.07,121.07,24285.0,118.1611,118.1611,118.0344,118.0344,24285.0
2023-03-29 13:40:00,121.07,121.15,121.07,121.13,7395.0,118.0344,118.1124,118.0344,118.0929,7395.0
2023-03-29 13:45:00,121.14,121.14,121.05,121.08,8924.0,118.1026,118.1026,118.0149,118.0441,8924.0
2023-03-29 13:50:00,121.08,121.11,121.05,121.06,29105.0,118.0441,118.0734,118.0149,118.0246,29105.0
2023-03-29 13:55:00,121.07,121.11,121.04,121.09,70522.0,118.0344,118.0734,118.0051,118.0539,70522.0
2023-03-29 14:00:00,121.1,121.12,121.0,121.08,28687.0,118.0636,118.0831,117.9661,118.0441,28687.0
2023-03-29 14:05:00,121.07,121.17,121.03,121.15,5973.0,118.0344,118.1319,117.9954,118.1124,5973.0
2023-03-29 14:10:00,121.15,121.2,121.13,121.15,12640.0,118.1124,118.1611,118.0929,118.1124,12640.0
2023-03-29 14:15:00,121.14,121.14,121.06,121.06,10006.0,118.1026,118.1026,118.0246,118.0246,10006.0
2023-03-29 14:20:00,121.07,121.11,121.02,121.09,20820.0,118.0344,118.0734,117.9856,118.0539,20820.0
2023-03-29 14:25:00,121.07,121.14,121.07,121.13,20859.0,118.0344,118.1026,118.0344,118.0929,20859.0
2023-03-29 14:30:00,121.14,121.16,121.12,121.16,18541.0,118.1026,118.1221,118.0831,118.1221,18541.0
2023-03-29 14:35:00,121.16,121.24,121.16,121.23,31236.0,118.1221,118.2001,118.1221,118.1903,31236.0
2023-03-29 14:40:00,121.23,121.25,121.2,121.24,31735.0,118.1903,118.2098,118.1611,118.2001,31735.0
2023-03-29 14:45:00,121.23,121.31,121.21,121.29,21481.0,118.1903,118.2683,118.1709,118.2488,21481.0
2023-03-29 14:50:00,121.28,121.35,121.17,121.35,29236.0,118.2391,118.3073,118.1319,118.3073,29236.0
2023-03-29 14:55:00,121.36,121.37,121.34,121.36,10495.0,118.3171,118.3268,118.2976,118.3171,10495.0
2023-03-29 15:00:00,121.35,121.4,121.23,121.32,41447.0,118.3073,118.3561,118.1903,118.2781,41447.0
2023-03-29 15:05:00,121.32,121.34,121.26,121.33,13706.0,118.2781,118.2976,118.2196,118.2878,13706.0
2023-03-29 15:10:00,121.3,121.4,121.28,121.37,14491.0,118.2586,118.3561,118.2391,118.3268,14491.0
2023-03-29 15:15:00,121.39,121.54,121.38,121.52,16685.0,118.3463,118.4926,118.3366,118.4731,16685.0
2023-03-29 15:20:00,121.52,121.55,121.48,121.48,7800.0,118.4731,118.5023,118.4341,118.4341,7800.0
2023-03-29 15:25:00,121.51,121.57,121.47,121.55,79515.0,118.4633,118.5218,118.4243,118.5023,79515.0
2023-03-29 15:30:00,121.54,121.54,121.48,121.51,48395.0,118.4926,118.4926,118.4341,118.4633,48395.0
2023-03-29 15:35:00,121.51,121.51,121.43,121.46,47030.0,118.4633,118.4633,118.3853,118.4146,47030.0
2023-03-29 15:40:00,121.43,121.56,121.41,121.53,71985.0,118.3853,118.5121,118.3658,118.4828,71985.0
2023-03-29 15:45:00,121.53,121.62,121.52,121.61,64163.0,118.4828,118.5706,118.4731,118.5608,64163.0
2023-03-29 15:50:00,121.61,121.64,121.56,121.56,70299.0,118.5608,118.5901,118.5121,118.5121,70299.0
2023-03-29 15:55:00,121.54,121.56,121.43,121.56,165113.0,118.4926,118.5121,118.3853,118.5121,165113.0
2023-03-30 09:30:00,122.25,122.41,122.13,122.13,29645.0,119.1848,119.3408,119.0678,119.0678,29645.0
2023-03-30 09:35:00,122.14,122.2,122.05,122.12,110699.0,119.0775,119.136,118.9898,119.058,110699.0
2023-03-30 09:40:00,122.11,122.18,122.08,122.14,18664.0,119.0483,119.1165,119.019,119.0775,18664.0
2023-03-30 09:45:00,122.14,122.25,122.13,122.23,10048.0,119.0775,119.1848,119.0678,119.1653,10048.0
2023-03-30 09:50:00,122.26,122.28,122.14,122.2,8109.0,119.1945,119.214,119.0775,119.136,8109.0
2023-03-30 09:55:00,122.23,122.29,122.2,122.27,10329.0,119.1653,119.2238,119.136,119.2043,10329.0
2023-03-30 10:00:00,122.29,122.36,122.22,122.22,21385.0,119.2238,119.292,119.1555,119.1555,21385.0
2023-03-30 10:05:00,122.17,122.17,122.08,122.11,27190.0,119.1068,119.1068,119.019,119.0483,27190.0
2023-03-30 10:10:00,122.1,122.13,121.97,122.01,18894.0,119.0385,119.0678,118.9118,118.9508,18894.0
2023-03-30 10:15:00,121.99,122.03,121.94,122.03,17676.0,118.9313,118.9703,118.8825,118.9703,17676.0
2023-03-30 10:20:00,122.04,122.13,122.02,122.13,5382.0,118.98,119.0678,118.9605,119.0678,5382.0
2023-03-30 10:25:00,122.13,122.31,122.11,122.25,7480.0,119.0678,119.2433,119.0483,119.1848,7480.0
2023-03-30 10:30:00,122.26,122.34,122.15,122.18,45400.0,119.1945,119.2725,119.0873,119.1165,45400.0
2023-03-30 10:35:00,122.14,122.26,122.11,122.25,5221.0,119.0775,119.1945,119.0483,119.1848,5221.0
2023-03-30 10:40:00,122.25,122.32,122.25,122.29,6300.0,119.1848,119.253,119.1848,119.2238,6300.0
2023-03-30 10:45:00,122.3,122.31,122.2,122.22,6908.0,119.2335,119.2433,119.136,119.1555,6908.0
2023-03-30 10:50:00,122.21,122.28,122.15,122.27,3668.0,119.1458,119.214,119.0873,119.2043,3668.0
2023-03-30 10:55:00,122.24,122.26,122.13,122.18,9123.0,119.175,119.1945,119.0678,119.1165,9123.0
2023-03-30 11:00:00,122.16,122.23,122.15,122.23,4267.0,119.097,119.1653,119.0873,119.1653,4267.0
2023-03-30 11:05:00,122.22,122.29,122.2,122.29,6165.0,119.1555,119.2238,119.136,119.2238,6165.0
2023-03-30 11:10:00,122.27,122.37,122.18,122.2,10271.0,119.2043,119.3018,119.1165,119.136,10271.0
2023-03-30 11:15:00,122.17,122.24,122.13,122.24,5501.0,119.1068,119.175,119.0678,119.175,5501.0
2023-03-30 11:20:00,122.25,122.27,122.22,122.22,9346.0,119.1848,119.2043,119.1555,119.1555,9346.0
2023-03-30 11:25:00,122.21,122.21,122.16,122.19,5246.0,119.1458,119.1458,119.097,119.1263,5246.0
2023-03-30 11:30:00,122.14,122.14,122.05,122.08,22432.0,119.0775,119.0775,118.9898,119.019,22432.0
2023-03-30 11:35:00,122.09,122.13,122.07,122.11,6818.0,119.0288,119.0678,119.0093,119.0483,6818.0
2023-03-30 11:40:00,122.11,122.17,122.1,122.17,8785.0,119.0483,119.1068,119.0385,119.1068,8785.0
2023-03-30 11:45:00,122.14,122.15,121.96,121.97,8347.0,119.0775,119.0873,118.902,118.9118,8347.0
2023-03-30 11:50:00,121.97,122.03,121.97,122.01,13876.0,118.9118,118.9703,118.9118,118.9508,13876.0
2023-03-30 11:55:00,122.03,122.1,122.03,122.04,9415.0,118.9703,119.0385,118.9703,118.98,9415.0
2023-03-30 12:00:00,122.01,122.03,121.95,122.02,3888.0,118.9508,118.9703,118.8923,118.9605,3888.0
2023-03-30 12:05:00,122.01,122.09,121.99,122.09,3436.0,118.9508,119.0288,118.9313,119.0288,3436.0
2023-03-30 12:10:00,122.06,122.1,122.05,122.05,3297.0,118.9995,119.0385,118.9898,118.9898,3297.0
2023-03-30 12:15:00,122.04,122.04,121.98,121.98,3558.0,118.98,118.98,118.9215,118.9215,3558.0
2023-03-30 12:20:00,122.02,122.04,121.98,121.98,8608.0,118.9605,118.98,118.9215,118.9215,8608.0
2023-03-30 12:25:00,121.98,122.05,121.98,122.02,7650.0,118.9215,118.9898,118.9215,118.9605,7650.0
2023-03-30 12:30:00,121.95,122.01,121.93,121.94,6043.0,118.8923,118.9508,118.8728,118.8825,6043.0
2023-03-30 12:35:00,121.93,121.93,121.82,121.85,5304.0,118.8728,118.8728,118.7656,118.7948,5304.0
2023-03-30 12:40:00,121.86,121.96,121.82,121.85,20305.0,118.8046,118.902,118.7656,118.7948,20305.0
2023-03-30 12:45:00,121.85,121.87,121.79,121.83,13824.0,118.7948,118.8143,118.7363,118.7753,13824.0
2023-03-30 12:50:00,121.82,121.95,121.81,121.95,12198.0,118.7656,118.8923,118.7558,118.8923,12198.0
2023-03-30 12:55:00,121.96,121.99,121.86,121.86,4614.0,118.902,118.9313,118.8046,118.8046,4614.0
2023-03-30 13:00:00,121.87,121.92,121.84,121.92,3213.0,118.8143,118.863,118.7851,118.863,3213.0
2023-03-30 13:05:00,121.93,121.95,121.89,121.91,5816.0,118.8728,118.8923,118.8338,118.8533,5816.0
2023-03-30 13:10:00,121.92,121.96,121.9,121.94,1871.0,118.863,118.902,118.8435,118.8825,1871.0
2023-03-30 13:15:00,121.95,121.95,121.9,121.91,4174.0,118.8923,118.8923,118.8435,118.8533,4174.0
2023-03-30 13:20:00,121.93,121.98,121.84,121.88,23591.0,118.8728,118.9215,118.7851,118.8241,23591.0
2023-03-30 13:25:00,121.87,121.91,121.85,121.88,28053.0,118.8143,118.8533,118.7948,118.8241,28053.0
2023-03-30 13:30:00,121.83,121.83,121.75,121.78,27219.0,118.7753,118.7753,118.6973,118.7266,27219.0
2023-03-30 13:35:00,121.78,121.79,121.7,121.73,6443.0,118.7266,118.7363,118.6486,118.6778,6443.0
2023-03-30 13:40:00,121.7,121.76,121.67,121.75,7000.0,118.6486,118.7071,118.6193,118.6973,7000.0
2023-03-30 13:45:00,121.75,121.75,121.67,121.73,9719.0,118.6973,118.6973,118.6193,118.6778,9719.0
2023-03-30 13:50:00,121.75,121.78,121.74,121.78,2969.0,118.6973,118.7266,118.6876,118.7266,2969.0
2023-03-30 13:55:00,121.78,121.85,121.77,121.85,11749.0,118.7266,118.7948,118.7168,118.7948,11749.0
2023-03-30 14:00:00,121.83,121.9,121.83,121.89,9984.0,118.7753,118.8435,118.7753,118.8338,9984.0
2023-03-30 14:05:00,121.9,121.93,121.87,121.88,4537.0,118.8435,118.8728,118.8143,118.8241,4537.0
2023-03-30 14:10:00,121.86,121.92,121.85,121.92,9481.0,118.8046,118.863,118.7948,118.863,9481.0
2023-03-30 14:15:00,121.91,121.96,121.88,121.93,4452.0,118.8533,118.902,118.8241,118.8728,4452.0
2023-03-30 14:20:00,121.93,122.03,121.92,122.02,9378.0,118.8728,118.9703,118.863,118.9605,9378.0
2023-03-30 14:25:00,122.03,122.06,122.02,122.04,9248.0,118.9703,118.9995,118.9605,118.98,9248.0
2023-03-30 14:30:00,122.08,122.14,122.07,122.11,8711.0,119.019,119.0775,119.0093,119.0483,8711.0
2023-03-30 14:35:00,122.13,122.17,121.98,122.04,15130.0,119.0678,119.1068,118.9215,118.98,15130.0
2023-03-30 14:40:00,122.05,122.08,122.02,122.02,12013.0,118.9898,119.019,118.9605,118.9605,12013.0
2023-03-30 14:45:00,122.03,122.06,122.0,122.04,9073.0,118.9703,118.9995,118.941,118.98,9073.0
2023-03-30 14:50:00,122.04,122.08,122.0,122.06,109994.0,118.98,119.019,118.941,118.9995,109994.0
2023-03-30 14:55:00,122.04,122.1,122.04,122.09,4238.0,118.98,119.0385,118.98,119.0288,4238.0
2023-03-30 15:00:00,122.08,122.16,122.07,122.15,6803.0,119.019,119.097,119.0093,119.0873,6803.0
2023-03-30 15:05:00,122.15,122.15,122.02,122.05,22405.0,119.0873,119.0873,118.9605,118.9898,22405.0
2023-03-30 15:10:00,122.05,122.08,122.01,122.08,9650.0,118.9898,119.019,118.9508,119.019,9650.0
2023-03-30 15:15:00,122.07,122.08,122.02,122.07,24404.0,119.0093,119.019,118.9605,119.0093,24404.0
2023-03-30 15:20:00,122.07,122.15,122.07,122.15,18137.0,119.0093,119.0873,119.0093,119.0873,18137.0
2023-03-30 15:25:00,122.15,122.24,122.14,122.21,23975.0,119.0873,119.175,119.0775,119.1458,23975.0
2023-03-30 15:30:00,122.2,122.25,122.18,122.19,30800.0,119.136,119.1848,119.1165,119.1263,30800.0
2023-03-30 15:35:00,122.18,122.29,122.16,122.27,165021.0,119.1165,119.2238,119.097,119.2043,165021.0
2023-03-30 15:40:00,122.26,122.28,122.19,122.21,31360.0,119.1945,119.214,119.1263,119.1458,31360.0
2023-03-30 15:45:00,122.2,122.2,122.12,122.15,30018.0,119.136,119.136,119.058,119.0873,30018.0
2023-03-30 15:50:00,122.13,122.24,122.13,122.19,42186.0,119.0678,119.175,119.0678,119.1263,42186.0
2023-03-30 15:55:00,122.18,122.26,122.16,122.23,61847.0,119.1165,119.1945,119.097,119.1653,61847.0
2023-03-31 09:30:00,122.51,122.74,122.51,122.74,14876.0,119.4383,119.6625,119.4383,119.6625,14876.0
2023-03-31 09:35:00,122.79,122.85,122.75,122.77,89854.0,119.7112,119.7697,119.6722,119.6917,89854.0
2023-03-31 09:40:00,122.82,122.88,122.79,122.84,18723.0,119.7405,119.799,119.7112,119.76,18723.0
2023-03-31 09:45:00,122.84,122.92,122.77,122.85,7790.0,119.76,119.838,119.6917,119.7697,7790.0
2023-03-31 09:50:00,122.88,122.89,122.87,122.87,1711.0,119.799,119.8087,119.7892,119.7892,1711.0
2023-03-31 09:55:00,122.87,122.91,122.83,122.87,28219.0,119.7892,119.8282,119.7502,119.7892,28219.0
2023-03-31 10:00:00,122.94,122.98,122.87,122.9,4244.0,119.8575,119.8965,119.7892,119.8185,4244.0
2023-03-31 10:05:00,122.84,122.9,122.82,122.82,2660.0,119.76,119.8185,119.7405,119.7405,2660.0
2023-03-31 10:10:00,122.83,122.91,122.82,122.82,2473.0,119.7502,119.8282,119.7405,119.7405,2473.0
2023-03-31 10:15:00,122.84,122.84,122.82,122.84,4986.0,119.76,119.76,119.7405,119.76,4986.0
2023-03-31 10:20:00,122.84,122.86,122.82,122.85,13253.0,119.76,119.7795,119.7405,119.7697,13253.0
2023-03-31 10:25:00,122.84,122.97,122.82,122.88,14893.0,119.76,119.8867,119.7405,119.799,14893.0
2023-03-31 10:30:00,122.87,123.0,122.87,122.96,4720.0,119.7892,119.916,119.7892,119.877,4720.0
2023-03-31 10:35:00,122.98,123.04,122.97,122.97,1654.0,119.8965,119.955,119.8867,119.8867,1654.0
2023-03-31 10:40:00,123.0,123.05,122.99,123.03,6523.0,119.916,119.9647,119.9062,119.9452,6523.0
2023-03-31 10:45:00,123.06,123.1,123.04,123.08,3436.0,119.9745,120.0135,119.955,119.994,3436.0
2023-03-31 10:50:00,123.06,123.06,122.95,123.03,10782.0,119.9745,119.9745,119.8672,119.9452,10782.0
2023-03-31 10:55:00,123.02,123.05,123.0,123.05,5623.0,119.9355,119.9647,119.916,119.9647,5623.0
2023-03-31 11:00:00,123.04,123.06,123.01,123.04,4920.0,119.955,119.9745,119.9257,119.955,4920.0
2023-03-31 11:05:00,123.04,123.06,123.0,123.03,10484.0,119.955,119.9745,119.916,119.9452,10484.0
2023-03-31 11:10:00,123.02,123.09,123.02,123.08,10724.0,119.9355,120.0037,119.9355,119.994,10724.0
2023-03-31 11:15:00,123.09,123.17,123.07,123.16,5075.0,120.0037,120.0817,119.9842,120.072,5075.0
2023-03-31 11:20:00,123.13,123.29,123.13,123.29,3950.0,120.0427,120.1987,120.0427,120.1987,3950.0
2023-03-31 11:25:00,123.28,123.3,123.2,123.2,6562.0,120.1889,120.2084,120.111,120.111,6562.0
2023-03-31 11:30:00,123.22,123.24,123.19,123.23,12030.0,120.1305,120.15,120.1012,120.1402,12030.0
2023-03-31 11:35:00,123.23,123.25,123.19,123.21,5457.0,120.1402,120.1597,120.1012,120.1207,5457.0
2023-03-31 11:40:00,123.21,123.22,123.17,123.22,2568.0,120.1207,120.1305,120.0817,120.1305,2568.0
2023-03-31 11:45:00,123.24,123.25,123.17,123.2,2200.0,120.15,120.1597,120.0817,120.111,2200.0
2023-03-31 11:50:00,123.23,123.26,123.21,123.22,3689.0,120.1402,120.1694,120.1207,120.1305,3689.0
2023-03-31 11:55:00,123.21,123.3,123.21,123.3,2666.0,120.1207,120.2084,120.1207,120.2084,2666.0
2023-03-31 12:00:00,123.28,123.37,123.28,123.37,86838.0,120.1889,120.2767,120.1889,120.2767,86838.0
2023-03-31 12:05:00,123.34,123.34,123.29,123.31,5319.0,120.2474,120.2474,120.1987,120.2182,5319.0
2023-03-31 12:10:00,123.32,123.36,123.32,123.35,1933.0,120.2279,120.2669,120.2279,120.2572,1933.0
2023-03-31 12:15:00,123.38,123.39,123.36,123.38,8276.0,120.2864,120.2962,120.2669,120.2864,8276.0
2023-03-31 12:20:00,123.38,123.44,123.38,123.42,4776.0,120.2864,120.3449,120.2864,120.3254,4776.0
2023-03-31 12:25:00,123.43,123.5,123.41,123.47,43490.0,120.3352,120.4034,120.3157,120.3742,43490.0
2023-03-31 12:30:00,123.47,123.48,123.37,123.37,7309.0,120.3742,120.3839,120.2767,120.2767,7309.0
2023-03-31 12:35:00,123.38,123.38,123.33,123.34,6849.0,120.2864,120.2864,120.2377,120.2474,6849.0
2023-03-31 12:40:00,123.34,123.43,123.33,123.35,26922.0,120.2474,120.3352,120.2377,120.2572,26922.0
2023-03-31 12:45:00,123.33,123.33,123.29,123.33,4475.0,120.2377,120.2377,120.1987,120.2377,4475.0
2023-03-31 12:50:00,123.34,123.36,123.27,123.27,3111.0,120.2474,120.2669,120.1792,120.1792,3111.0
2023-03-31 12:55:00,123.27,123.33,123.27,123.33,7948.0,120.1792,120.2377,120.1792,120.2377,7948.0
2023-03-31 13:00:00,123.32,123.32,123.25,123.26,4271.0,120.2279,120.2279,120.1597,120.1694,4271.0
2023-03-31 13:05:00,123.24,123.32,123.21,123.31,13548.0,120.15,120.2279,120.1207,120.2182,13548.0
2023-03-31 13:10:00,123.29,123.31,123.23,123.27,9811.0,120.1987,120.2182,120.1402,120.1792,9811.0
2023-03-31 13:15:00,123.28,123.33,123.24,123.28,35237.0,120.1889,120.2377,120.15,120.1889,35237.0
2023-03-31 13:20:00,123.29,123.3,123.24,123.28,24808.0,120.1987,120.2084,120.15,120.1889,24808.0
2023-03-31 13:25:00,123.28,123.29,123.23,123.24,13812.0,120.1889,120.1987,120.1402,120.15,13812.0
2023-03-31 13:30:00,123.24,123.25,123.14,123.19,4684.0,120.15,120.1597,120.0525,120.1012,4684.0
2023-03-31 13:35:00,123.15,123.22,123.15,123.21,3644.0,120.0622,120.1305,120.0622,120.1207,3644.0
2023-03-31 13:40:00,123.21,123.26,123.16,123.18,13203.0,120.1207,120.1694,120.072,120.0915,13203.0
2023-03-31 13:45:00,123.21,123.21,123.16,123.16,23533.0,120.1207,120.1207,120.072,120.072,23533.0
2023-03-31 13:50:00,123.16,123.19,123.14,123.17,8446.0,120.072,120.1012,120.0525,120.0817,8446.0
2023-03-31 13:55:00,123.17,123.3,123.14,123.28,12868.0,120.0817,120.2084,120.0525,120.1889,12868.0
2023-03-31 14:00:00,123.29,123.36,123.29,123.35,11373.0,120.1987,120.2669,120.1987,120.2572,11373.0
2023-03-31 14:05:00,123.37,123.46,123.36,123.41,48550.0,120.2767,120.3644,120.2669,120.3157,48550.0
2023-03-31 14:10:00,123.41,123.43,123.37,123.38,7978.0,120.3157,120.3352,120.2767,120.2864,7978.0
2023-03-31 14:15:00,123.39,123.4,123.33,123.34,10213.0,120.2962,120.3059,120.2377,120.2474,10213.0
2023-03-31 14:20:00,123.34,123.37,123.28,123.28,9954.0,120.2474,120.2767,120.1889,120.1889,9954.0
2023-03-31 14:25:00,123.28,123.3,123.22,123.3,25875.0,120.1889,120.2084,120.1305,120.2084,25875.0
2023-03-31 14:30:00,123.31,123.33,123.25,123.32,4790.0,120.2182,120.2377,120.1597,120.2279,4790.0
2023-03-31 14:35:00,123.32,123.34,123.28,123.32,3385.0,120.2279,120.2474,120.1889,120.2279,3385.0
2023-03-31 14:40:00,123.31,123.4,123.3,123.37,3654.0,120.2182,120.3059,120.2084,120.2767,3654.0
2023-03-31 14:45:00,123.35,123.39,123.33,123.38,5262.0,120.2572,120.2962,120.2377,120.2864,5262.0
2023-03-31 14:50:00,123.39,123.43,123.35,123.43,6033.0,120.2962,120.3352,120.2572,120.3352,6033.0
2023-03-31 14:55:00,123.42,123.42,123.33,123.42,3834.0,120.3254,120.3254,120.2377,120.3254,3834.0
2023-03-31 15:00:00,123.43,123.64,123.43,123.62,13911.0,120.3352,120.5399,120.3352,120.5204,13911.0
2023-03-31 15:05:00,123.63,123.64,123.55,123.61,18005.0,120.5302,120.5399,120.4522,120.5107,18005.0
2023-03-31 15:10:00,123.61,123.65,123.55,123.63,17475.0,120.5107,120.5497,120.4522,120.5302,17475.0
2023-03-31 15:15:00,123.6,123.73,123.6,123.73,50747.0,120.5009,120.6277,120.5009,120.6277,50747.0
2023-03-31 15:20:00,123.74,123.89,123.74,123.89,22019.0,120.6374,120.7837,120.6374,120.7837,22019.0
2023-03-31 15:25:00,123.88,123.94,123.88,123.91,27653.0,120.7739,120.8324,120.7739,120.8032,27653.0
2023-03-31 15:30:00,123.91,123.98,123.84,123.87,8535.0,120.8032,120.8714,120.7349,120.7642,8535.0
2023-03-31 15:35:00,123.83,123.85,123.7,123.72,29949.0,120.7252,120.7447,120.5984,120.6179,29949.0
2023-03-31 15:40:00,123.7,123.71,123.66,123.66,4544.0,120.5984,120.6082,120.5594,120.5594,4544.0
2023-03-31 15:45:00,123.64,123.74,123.61,123.66,13622.0,120.5399,120.6374,120.5107,120.5594,13622.0
2023-03-31 15:50:00,123.68,123.87,123.63,123.87,10672.0,120.5789,120.7642,120.5302,120.7642,10672.0
2023-03-31 15:55:00,123.87,124.16,123.87,124.09,122973.0,120.7642,121.0469,120.7642,120.9786,122973.0
2023-04-03 09:30:00,123.95,124.0,123.88,123.98,13543.0,120.8421,120.8909,120.7739,120.8714,13543.0
2023-04-03 09:35:00,123.95,124.12,123.95,124.04,5906.0,120.8421,121.0079,120.8421,120.9299,5906.0
2023-04-03 09:40:00,124.06,124.07,124.03,124.04,1593.0,120.9494,120.9591,120.9201,120.9299,1593.0
2023-04-03 09:45:00,123.99,124.17,123.98,124.15,2846.0,120.8811,121.0566,120.8714,121.0371,2846.0
2023-04-03 09:50:00,124.15,124.18,124.11,124.16,1491.0,121.0371,121.0664,120.9981,121.0469,1491.0
2023-04-03 09:55:00,124.11,124.14,124.03,124.07,8878.0,120.9981,121.0274,120.9201,120.9591,8878.0
2023-04-03 10:00:00,124.09,124.22,124.07,124.19,5639.0,120.9786,121.1054,120.9591,121.0761,5639.0
2023-04-03 10:05:00,124.18,124.24,124.08,124.24,10775.0,121.0664,121.1249,120.9689,121.1249,10775.0
2023-04-03 10:10:00,124.18,124.29,124.15,124.29,14343.0,121.0664,121.1736,121.0371,121.1736,14343.0
2023-04-03 10:15:00,124.29,124.4,124.28,124.38,9884.0,121.1736,121.2809,121.1639,121.2614,9884.0
2023-04-03 10:20:00,124.41,124.5,124.36,124.48,26150.0,121.2906,121.3784,121.2419,121.3589,26150.0
2023-04-03 10:25:00,124.48,124.54,124.44,124.52,21769.0,121.3589,121.4174,121.3199,121.3979,21769.0
2023-04-03 10:30:00,124.54,124.56,124.43,124.48,11877.0,121.4174,121.4369,121.3101,121.3589,11877.0
2023-04-03 10:35:00,124.49,124.49,124.27,124.27,5779.0,121.3686,121.3686,121.1541,121.1541,5779.0
2023-04-03 10:40:00,124.27,124.28,124.21,124.26,16086.0,121.1541,121.1639,121.0956,121.1444,16086.0
2023-04-03 10:45:00,124.2,124.21,124.01,124.02,9206.0,121.0859,121.0956,120.9006,120.9104,9206.0
2023-04-03 10:50:00,124.02,124.06,123.85,123.89,3929.0,120.9104,120.9494,120.7447,120.7837,3929.0
2023-04-03 10:55:00,123.94,123.94,123.81,123.86,4636.0,120.8324,120.8324,120.7057,120.7544,4636.0
2023-04-03 11:00:00,123.85,123.86,123.8,123.81,2590.0,120.7447,120.7544,120.6959,120.7057,2590.0
2023-04-03 11:05:00,123.83,123.84,123.72,123.72,3149.0,120.7252,120.7349,120.6179,120.6179,3149.0
2023-04-03 11:10:00,123.65,123.71,123.64,123.68,3812.0,120.5497,120.6082,120.5399,120.5789,3812.0
2023-04-03 11:15:00,123.74,123.86,123.74,123.83,2190.0,120.6374,120.7544,120.6374,120.7252,2190.0
2023-04-03 11:20:00,123.87,123.89,123.82,123.89,1766.0,120.7642,120.7837,120.7154,120.7837,1766.0
2023-04-03 11:25:00,123.84,123.9,123.84,123.87,14057.0,120.7349,120.7934,120.7349,120.7642,14057.0
2023-04-03 11:30:00,123.87,123.95,123.84,123.9,4643.0,120.7642,120.8421,120.7349,120.7934,4643.0
2023-04-03 11:35:00,123.95,123.95,123.88,123.9,7904.0,120.8421,120.8421,120.7739,120.7934,7904.0
2023-04-03 11:40:00,123.92,123.92,123.85,123.87,23941.0,120.8129,120.8129,120.7447,120.7642,23941.0
2023-04-03 11:45:00,123.84,123.93,123.83,123.93,13946.0,120.7349,120.8227,120.7252,120.8227,13946.0
2023-04-03 11:50:00,123.88,123.93,123.86,123.91,405.0,120.7739,120.8227,120.7544,120.8032,405.0
2023-04-03 11:55:00,123.93,123.99,123.92,123.99,15668.0,120.8227,120.8811,120.8129,120.8811,15668.0
2023-04-03 12:00:00,123.97,124.06,123.95,124.03,17837.0,120.8616,120.9494,120.8421,120.9201,17837.0
2023-04-03 12:05:00,124.03,124.09,123.98,124.07,96138.0,120.9201,120.9786,120.8714,120.9591,96138.0
2023-04-03 12:10:00,124.07,124.13,124.05,124.13,5019.0,120.9591,121.0176,120.9396,121.0176,5019.0
2023-04-03 12:15:00,124.14,124.15,124.12,124.14,11259.0,121.0274,121.0371,121.0079,121.0274,11259.0
2023-04-03 12:20:00,124.16,124.16,124.04,124.08,3974.0,121.0469,121.0469,120.9299,120.9689,3974.0
2023-04-03 12:25:00,124.09,124.14,124.07,124.12,1396.0,120.9786,121.0274,120.9591,121.0079,1396.0
2023-04-03 12:30:00,124.09,124.1,124.04,124.09,25064.0,120.9786,120.9884,120.9299,120.9786,25064.0
2023-04-03 12:35:00,124.09,124.1,124.08,124.1,2127.0,120.9786,120.9884,120.9689,120.9884,2127.0
2023-04-03 12:40:00,124.1,124.11,124.04,124.05,1899.0,120.9884,120.9981,120.9299,120.9396,1899.0
2023-04-03 12:45:00,124.04,124.1,124.03,124.1,4269.0,120.9299,120.9884,120.9201,120.9884,4269.0
2023-04-03 12:50:00,124.09,124.15,124.09,124.11,10605.0,120.9786,121.0371,120.9786,120.9981,10605.0
2023-04-03 12:55:00,124.04,124.04,124.0,124.02,2125.0,120.9299,120.9299,120.8909,120.9104,2125.0
2023-04-03 13:00:00,123.99,123.99,123.93,123.97,23733.0,120.8811,120.8811,120.8227,120.8616,23733.0
2023-04-03 13:05:00,123.96,124.05,123.95,124.05,2606.0,120.8519,120.9396,120.8421,120.9396,2606.0
2023-04-03 13:10:00,124.06,124.12,124.06,124.09,12461.0,120.9494,121.0079,120.9494,120.9786,12461.0
2023-04-03 13:15:00,124.08,124.12,124.06,124.11,22261.0,120.9689,121.0079,120.9494,120.9981,22261.0
2023-04-03 13:20:00,124.11,124.14,124.06,124.12,10981.0,120.9981,121.0274,120.9494,121.0079,10981.0
2023-04-03 13:25:00,124.12,124.12,123.98,123.98,23742.0,121.0079,121.0079,120.8714,120.8714,23742.0
2023-04-03 13:30:00,123.98,124.04,123.96,124.04,3004.0,120.8714,120.9299,120.8519,120.9299,3004.0
2023-04-03 13:35:00,124.0,124.09,124.0,124.06,17634.0,120.8909,120.9786,120.8909,120.9494,17634.0
2023-04-03 13:40:00,124.04,124.04,123.97,123.97,2552.0,120.9299,120.9299,120.8616,120.8616,2552.0
2023-04-03 13:45:00,123.96,123.98,123.9,123.96,14806.0,120.8519,120.8714,120.7934,120.8519,14806.0
2023-04-03 13:50:00,123.94,123.96,123.9,123.91,3409.0,120.8324,120.8519,120.7934,120.8032,3409.0
2023-04-03 13:55:00,123.94,124.02,123.9,124.0,5041.0,120.8324,120.9104,120.7934,120.8909,5041.0
2023-04-03 14:00:00,123.98,124.01,123.95,123.97,13009.0,120.8714,120.9006,120.8421,120.8616,13009.0
2023-04-03 14:05:00,123.97,124.04,123.95,124.02,7531.0,120.8616,120.9299,120.8421,120.9104,7531.0
2023-04-03 14:10:00,123.98,124.06,123.95,124.04,14770.0,120.8714,120.9494,120.8421,120.9299,14770.0
2023-04-03 14:15:00,124.04,124.04,123.96,124.01,7855.0,120.9299,120.9299,120.8519,120.9006,7855.0
2023-04-03 14:20:00,124.01,124.07,123.98,124.07,4599.0,120.9006,120.9591,120.8714,120.9591,4599.0
2023-04-03 14:25:00,124.07,124.1,124.06,124.09,11350.0,120.9591,120.9884,120.9494,120.9786,11350.0
2023-04-03 14:30:00,124.09,124.18,124.09,124.15,15559.0,120.9786,121.0664,120.9786,121.0371,15559.0
2023-04-03 14:35:00,124.17,124.24,124.16,124.22,8823.0,121.0566,121.1249,121.0469,121.1054,8823.0
2023-04-03 14:40:00,124.25,124.26,124.21,124.25,51492.0,121.1346,121.1444,121.0956,121.1346,51492.0
2023-04-03 14:45:00,124.25,124.31,124.22,124.28,4988.0,121.1346,121.1931,121.1054,121.1639,4988.0
2023-04-03 14:50:00,124.3,124.37,124.29,124.33,49475.0,121.1834,121.2516,121.1736,121.2126,49475.0
2023-04-03 14:55:00,124.32,124.35,124.32,124.34,11819.0,121.2029,121.2321,121.2029,121.2224,11819.0
2023-04-03 15:00:00,124.35,124.42,124.32,124.39,10609.0,121.2321,121.3004,121.2029,121.2711,10609.0
2023-04-03 15:05:00,124.38,124.4,124.32,124.35,3790.0,121.2614,121.2809,121.2029,121.2321,3790.0
2023-04-03 15:10:00,124.37,124.47,124.36,124.43,12221.0,121.2516,121.3491,121.2419,121.3101,12221.0
2023-04-03 15:15:00,124.43,124.44,124.38,124.42,16692.0,121.3101,121.3199,121.2614,121.3004,16692.0
2023-04-03 15:20:00,124.41,124.45,124.38,124.44,7001.0,121.2906,121.3296,121.2614,121.3199,7001.0
2023-04-03 15:25:00,124.44,124.57,124.44,124.52,18054.0,121.3199,121.4466,121.3199,121.3979,18054.0
2023-04-03 15:30:00,124.52,124.62,124.49,124.55,18675.0,121.3979,121.4953,121.3686,121.4271,18675.0
2023-04-03 15:35:00,124.55,124.58,124.49,124.49,45411.0,121.4271,121.4564,121.3686,121.3686,45411.0
2023-04-03 15:40:00,124.48,124.56,124.41,124.56,41398.0,121.3589,121.4369,121.2906,121.4369,41398.0
2023-04-03 15:45:00,124.56,124.6,124.53,124.53,19822.0,121.4369,121.4759,121.4076,121.4076,19822.0
2023-04-03 15:50:00,124.53,124.6,124.48,124.54,20172.0,121.4076,121.4759,121.3589,121.4174,20172.0
2023-04-03 15:55:00,124.57,124.67,124.57,124.61,27471.0,121.4466,121.5441,121.4466,121.4856,27471.0
2023-04-04 09:30:00,124.92,124.92,124.56,124.68,21014.0,121.7878,121.7878,121.4369,121.5538,21014.0
2023-04-04 09:35:00,124.66,124.72,124.59,124.59,5376.0,121.5343,121.5928,121.4661,121.4661,5376.0
2023-04-04 09:40:00,124.57,124.57,124.43,124.44,1892.0,121.4466,121.4466,121.3101,121.3199,1892.0
2023-04-04 09:45:00,124.42,124.58,124.41,124.57,5296.0,121.3004,121.4564,121.2906,121.4466,5296.0
2023-04-04 09:50:00,124.58,124.6,124.55,124.6,6475.0,121.4564,121.4759,121.4271,121.4759,6475.0
2023-04-04 09:55:00,124.57,124.62,124.56,124.59,935.0,121.4466,121.4953,121.4369,121.4661,935.0
2023-04-04 10:00:00,124.61,124.85,124.61,124.69,5428.0,121.4856,121.7196,121.4856,121.5636,5428.0
2023-04-04 10:05:00,124.79,124.79,124.66,124.7,3365.0,121.6611,121.6611,121.5343,121.5733,3365.0
2023-04-04 10:10:00,124.68,124.8,124.67,124.77,13843.0,121.5538,121.6708,121.5441,121.6416,13843.0
2023-04-04 10:15:00,124.76,124.76,124.51,124.53,2097.0,121.6318,121.6318,121.3881,121.4076,2097.0
2023-04-04 10:20:00,124.44,124.44,124.27,124.29,2924.0,121.3199,121.3199,121.1541,121.1736,2924.0
2023-04-04 10:25:00,124.4,124.4,124.33,124.35,4541.0,121.2809,121.2809,121.2126,121.2321,4541.0
2023-04-04 10:30:00,124.4,124.55,124.4,124.52,3255.0,121.2809,121.4271,121.2809,121.3979,3255.0
2023-04-04 10:35:00,124.54,124.57,124.45,124.45,3945.0,121.4174,121.4466,121.3296,121.3296,3945.0
2023-04-04 10:40:00,124.42,124.42,124.2,124.3,14977.0,121.3004,121.3004,121.0859,121.1834,14977.0
2023-04-04 10:45:00,124.33,124.33,124.2,124.2,8894.0,121.2126,121.2126,121.0859,121.0859,8894.0
2023-04-04 10:50:00,124.22,124.3,124.18,124.29,19707.0,121.1054,121.1834,121.0664,121.1736,19707.0
2023-04-04 10:55:00,124.27,124.35,124.11,124.16,8049.0,121.1541,121.2321,120.9981,121.0469,8049.0
2023-04-04 11:00:00,124.13,124.13,123.97,124.07,2855.0,121.0176,121.0176,120.8616,120.9591,2855.0
2023-04-04 11:05:00,124.08,124.08,123.88,123.88,4244.0,120.9689,120.9689,120.7739,120.7739,4244.0
2023-04-04 11:10:00,123.91,123.94,123.85,123.93,4186.0,120.8032,120.8324,120.7447,120.8227,4186.0
2023-04-04 11:15:00,123.88,123.88,123.63,123.72,2370.0,120.7739,120.7739,120.5302,120.6179,2370.0
2023-04-04 11:20:00,123.69,123.78,123.68,123.76,36055.0,120.5887,120.6764,120.5789,120.6569,36055.0
2023-04-04 11:25:00,123.76,123.85,123.72,123.84,17398.0,120.6569,120.7447,120.6179,120.7349,17398.0
2023-04-04 11:30:00,123.82,123.86,123.73,123.75,7321.0,120.7154,120.7544,120.6277,120.6472,7321.0
2023-04-04 11:35:00,123.8,123.86,123.77,123.79,1887.0,120.6959,120.7544,120.6667,120.6862,1887.0
2023-04-04 11:40:00,123.76,123.77,123.7,123.75,2357.0,120.6569,120.6667,120.5984,120.6472,2357.0
2023-04-04 11:45:00,123.83,123.88,123.78,123.78,13069.0,120.7252,120.7739,120.6764,120.6764,13069.0
2023-04-04 11:50:00,123.7,123.77,123.7,123.74,6052.0,120.5984,120.6667,120.5984,120.6374,6052.0
2023-04-04 11:55:00,123.77,123.78,123.59,123.59,10425.0,120.6667,120.6764,120.4912,120.4912,10425.0
2023-04-04 12:00:00,123.57,123.64,123.54,123.54,5375.0,120.4717,120.5399,120.4424,120.4424,5375.0
2023-04-04 12:05:00,123.54,123.54,123.31,123.32,6191.0,120.4424,120.4424,120.2182,120.2279,6191.0
2023-04-04 12:10:00,123.33,123.41,123.28,123.34,4493.0,120.2377,120.3157,120.1889,120.2474,4493.0
2023-04-04 12:15:00,123.32,123.32,123.27,123.29,1276.0,120.2279,120.2279,120.1792,120.1987,1276.0
2023-04-04 12:20:00,123.23,123.4,123.22,123.4,7386.0,120.1402,120.3059,120.1305,120.3059,7386.0
2023-04-04 12:25:00,123.43,123.53,123.43,123.51,2114.0,120.3352,120.4327,120.3352,120.4132,2114.0
2023-04-04 12:30:00,123.54,123.59,123.52,123.53,6933.0,120.4424,120.4912,120.4229,120.4327,6933.0
2023-04-04 12:35:00,123.51,123.51,123.46,123.48,1457.0,120.4132,120.4132,120.3644,120.3839,1457.0
2023-04-04 12:40:00,123.52,123.57,123.52,123.55,9986.0,120.4229,120.4717,120.4229,120.4522,9986.0
2023-04-04 12:45:00,123.56,123.57,123.53,123.57,2724.0,120.4619,120.4717,120.4327,120.4717,2724.0
2023-04-04 12:50:00,123.56,123.57,123.46,123.46,1854.0,120.4619,120.4717,120.3644,120.3644,1854.0
2023-04-04 12:55:00,123.52,123.59,123.52,123.55,18204.0,120.4229,120.4912,120.4229,120.4522,18204.0
2023-04-04 13:00:00,123.5,123.57,123.47,123.57,1888.0,120.4034,120.4717,120.3742,120.4717,1888.0
2023-04-04 13:05:00,123.54,123.65,123.54,123.62,5469.0,120.4424,120.5497,120.4424,120.5204,5469.0
2023-04-04 13:10:00,123.54,123.57,123.5,123.57,3376.0,120.4424,120.4717,120.4034,120.4717,3376.0
2023-04-04 13:15:00,123.56,123.72,123.56,123.7,10784.0,120.4619,120.6179,120.4619,120.5984,10784.0
2023-04-04 13:20:00,123.72,123.77,123.67,123.76,8576.0,120.6179,120.6667,120.5692,120.6569,8576.0
2023-04-04 13:25:00,123.78,123.78,123.72,123.75,1756.0,120.6764,120.6764,120.6179,120.6472,1756.0
2023-04-04 13:30:00,123.75,123.79,123.69,123.71,9366.0,120.6472,120.6862,120.5887,120.6082,9366.0
2023-04-04 13:35:00,123.71,123.76,123.71,123.76,214061.0,120.6082,120.6569,120.6082,120.6569,214061.0
2023-04-04 13:40:00,123.75,123.78,123.65,123.66,7181.0,120.6472,120.6764,120.5497,120.5594,7181.0
2023-04-04 13:45:00,123.65,123.68,123.57,123.68,55106.0,120.5497,120.5789,120.4717,120.5789,55106.0
2023-04-04 13:50:00,123.68,123.69,123.61,123.62,31868.0,120.5789,120.5887,120.5107,120.5204,31868.0
2023-04-04 13:55:00,123.59,123.66,123.59,123.63,5928.0,120.4912,120.5594,120.4912,120.5302,5928.0
2023-04-04 14:00:00,123.61,123.67,123.58,123.65,8427.0,120.5107,120.5692,120.4814,120.5497,8427.0
2023-04-04 14:05:00,123.68,123.69,123.6,123.6,2946.0,120.5789,120.5887,120.5009,120.5009,2946.0
2023-04-04 14:10:00,123.64,123.7,123.64,123.67,3330.0,120.5399,120.5984,120.5399,120.5692,3330.0
2023-04-04 14:15:00,123.66,123.66,123.56,123.59,5754.0,120.5594,120.5594,120.4619,120.4912,5754.0
2023-04-04 14:20:00,123.58,123.62,123.45,123.46,9910.0,120.4814,120.5204,120.3547,120.3644,9910.0
2023-04-04 14:25:00,123.5,123.51,123.38,123.38,6772.0,120.4034,120.4132,120.2864,120.2864,6772.0
2023-04-04 14:30:00,123.38,123.39,123.31,123.36,16861.0,120.2864,120.2962,120.2182,120.2669,16861.0
2023-04-04 14:35:00,123.36,123.51,123.34,123.47,19048.0,120.2669,120.4132,120.2474,120.3742,19048.0
2023-04-04 14:40:00,123.48,123.52,123.42,123.46,9575.0,120.3839,120.4229,120.3254,120.3644,9575.0
2023-04-04 14:45:00,123.45,123.45,123.4,123.45,10647.0,120.3547,120.3547,120.3059,120.3547,10647.0
2023-04-04 14:50:00,123.44,123.47,123.4,123.43,32300.0,120.3449,120.3742,120.3059,120.3352,32300.0
2023-04-04 14:55:00,123.44,123.45,123.29,123.34,5461.0,120.3449,120.3547,120.1987,120.2474,5461.0
2023-04-04 15:00:00,123.3,123.44,123.27,123.44,5071.0,120.2084,120.3449,120.1792,120.3449,5071.0
2023-04-04 15:05:00,123.46,123.46,123.39,123.43,4372.0,120.3644,120.3644,120.2962,120.3352,4372.0
2023-04-04 15:10:00,123.42,123.47,123.33,123.42,25583.0,120.3254,120.3742,120.2377,120.3254,25583.0
2023-04-04 15:15:00,123.43,123.48,123.4,123.47,11695.0,120.3352,120.3839,120.3059,120.3742,11695.0
2023-04-04 15:20:00,123.44,123.47,123.37,123.39,6845.0,120.3449,120.3742,120.2767,120.2962,6845.0
2023-04-04 15:25:00,123.41,123.41,123.29,123.29,6443.0,120.3157,120.3157,120.1987,120.1987,6443.0
2023-04-04 15:30:00,123.31,123.33,123.26,123.28,7240.0,120.2182,120.2377,120.1694,120.1889,7240.0
2023-04-04 15:35:00,123.31,123.32,123.2,123.32,3334.0,120.2182,120.2279,120.111,120.2279,3334.0
2023-04-04 15:40:00,123.31,123.35,123.22,123.23,9363.0,120.2182,120.2572,120.1305,120.1402,9363.0
2023-04-04 15:45:00,123.23,123.28,123.17,123.25,11179.0,120.1402,120.1889,120.0817,120.1597,11179.0
2023-04-04 15:50:00,123.27,123.48,123.27,123.45,20829.0,120.1792,120.3839,120.1792,120.3547,20829.0
2023-04-04 15:55:00,123.45,123.52,123.43,123.52,15958.0,120.3547,120.4229,120.3352,120.4229,15958.0
2023-04-05 09:30:00,123.35,123.49,123.35,123.4,9896.0,120.2572,120.3937,120.2572,120.3059,9896.0
2023-04-05 09:35:00,123.41,123.46,123.38,123.4,3892.0,120.3157,120.3644,120.2864,120.3059,3892.0
2023-04-05 09:40:00,123.37,123.42,123.32,123.35,6144.0,120.2767,120.3254,120.2279,120.2572,6144.0
2023-04-05 09:45:00,123.29,123.41,123.29,123.33,5208.0,120.1987,120.3157,120.1987,120.2377,5208.0
2023-04-05 09:50:00,123.35,123.53,123.34,123.48,5433.0,120.2572,120.4327,120.2474,120.3839,5433.0
2023-04-05 09:55:00,123.48,123.5,123.44,123.48,4846.0,120.3839,120.4034,120.3449,120.3839,4846.0
2023-04-05 10:00:00,123.49,123.6,123.3,123.3,8964.0,120.3937,120.5009,120.2084,120.2084,8964.0
2023-04-05 10:05:00,123.29,123.29,123.16,123.2,5419.0,120.1987,120.1987,120.072,120.111,5419.0
2023-04-05 10:10:00,123.21,123.26,123.16,123.26,3498.0,120.1207,120.1694,120.072,120.1694,3498.0
2023-04-05 10:15:00,123.23,123.29,123.18,123.19,8901.0,120.1402,120.1987,120.0915,120.1012,8901.0
2023-04-05 10:20:00,123.2,123.41,123.2,123.4,10543.0,120.111,120.3157,120.111,120.3059,10543.0
2023-04-05 10:25:00,123.4,123.4,123.12,123.16,14321.0,120.3059,120.3059,120.033,120.072,14321.0
2023-04-05 10:30:00,123.13,123.31,123.12,123.22,7405.0,120.0427,120.2182,120.033,120.1305,7405.0
2023-04-05 10:35:00,123.21,123.27,123.14,123.17,10458.0,120.1207,120.1792,120.0525,120.0817,10458.0
2023-04-05 10:40:00,123.16,123.17,123.0,123.0,31828.0,120.072,120.0817,119.916,119.916,31828.0
2023-04-05 10:45:00,122.99,123.02,122.94,122.94,3690.0,119.9062,119.9355,119.8575,119.8575,3690.0
2023-04-05 10:50:00,122.93,122.93,122.85,122.86,5439.0,119.8477,119.8477,119.7697,119.7795,5439.0
2023-04-05 10:55:00,122.95,122.96,122.88,122.88,2749.0,119.8672,119.877,119.799,119.799,2749.0
2023-04-05 11:00:00,122.83,122.94,122.83,122.94,1845.0,119.7502,119.8575,119.7502,119.8575,1845.0
2023-04-05 11:05:00,122.93,123.0,122.93,122.99,4536.0,119.8477,119.916,119.8477,119.9062,4536.0
2023-04-05 11:10:00,122.97,123.09,122.95,123.06,5885.0,119.8867,120.0037,119.8672,119.9745,5885.0
2023-04-05 11:15:00,123.05,123.1,123.03,123.03,3475.0,119.9647,120.0135,119.9452,119.9452,3475.0
2023-04-05 11:20:00,123.01,123.06,122.97,123.02,3114.0,119.9257,119.9745,119.8867,119.9355,3114.0
2023-04-05 11:25:00,123.01,123.01,122.92,122.98,4658.0,119.9257,119.9257,119.838,119.8965,4658.0
2023-04-05 11:30:00,122.96,123.08,122.96,123.08,1315.0,119.877,119.994,119.877,119.994,1315.0
2023-04-05 11:35:00,123.13,123.22,123.12,123.12,7282.0,120.0427,120.1305,120.033,120.033,7282.0
2023-04-05 11:40:00,123.14,123.16,123.01,123.01,8232.0,120.0525,120.072,119.9257,119.9257,8232.0
2023-04-05 11:45:00,123.01,123.12,122.98,123.01,20713.0,119.9257,120.033,119.8965,119.9257,20713.0
2023-04-05 11:50:00,123.02,123.05,122.96,122.97,6077.0,119.9355,119.9647,119.877,119.8867,6077.0
2023-04-05 11:55:00,122.96,123.08,122.96,123.08,5677.0,119.877,119.994,119.877,119.994,5677.0
2023-04-05 12:00:00,123.08,123.08,122.98,122.98,8750.0,119.994,119.994,119.8965,119.8965,8750.0
2023-04-05 12:05:00,122.98,122.98,122.88,122.9,4436.0,119.8965,119.8965,119.799,119.8185,4436.0
2023-04-05 12:10:00,122.9,122.94,122.88,122.88,4039.0,119.8185,119.8575,119.799,119.799,4039.0
2023-04-05 12:15:00,122.88,122.93,122.77,122.93,17912.0,119.799,119.8477,119.6917,119.8477,17912.0
2023-04-05 12:20:00,122.94,122.94,122.87,122.9,5316.0,119.8575,119.8575,119.7892,119.8185,5316.0
2023-04-05 12:25:00,122.89,122.89,122.7,122.76,19360.0,119.8087,119.8087,119.6235,119.682,19360.0
2023-04-05 12:30:00,122.75,122.76,122.68,122.73,5737.0,119.6722,119.682,119.604,119.6527,5737.0
2023-04-05 12:35:00,122.75,122.88,122.75,122.81,8790.0,119.6722,119.799,119.6722,119.7307,8790.0
2023-04-05 12:40:00,122.81,122.84,122.77,122.77,4641.0,119.7307,119.76,119.6917,119.6917,4641.0
2023-04-05 12:45:00,122.78,122.78,122.71,122.71,2861.0,119.7015,119.7015,119.6332,119.6332,2861.0
2023-04-05 12:50:00,122.71,122.73,122.67,122.73,3631.0,119.6332,119.6527,119.5942,119.6527,3631.0
2023-04-05 12:55:00,122.74,122.8,122.72,122.75,7974.0,119.6625,119.721,119.643,119.6722,7974.0
2023-04-05 13:00:00,122.73,122.8,122.7,122.79,5302.0,119.6527,119.721,119.6235,119.7112,5302.0
2023-04-05 13:05:00,122.85,122.9,122.83,122.83,12311.0,119.7697,119.8185,119.7502,119.7502,12311.0
2023-04-05 13:10:00,122.83,122.94,122.83,122.87,22081.0,119.7502,119.8575,119.7502,119.7892,22081.0
2023-04-05 13:15:00,122.87,122.97,122.86,122.96,9202.0,119.7892,119.8867,119.7795,119.877,9202.0
2023-04-05 13:20:00,122.98,123.0,122.92,122.98,36959.0,119.8965,119.916,119.838,119.8965,36959.0
2023-04-05 13:25:00,122.97,123.04,122.97,122.98,6218.0,119.8867,119.955,119.8867,119.8965,6218.0
2023-04-05 13:30:00,122.99,123.05,122.99,123.0,6447.0,119.9062,119.9647,119.9062,119.916,6447.0
2023-04-05 13:35:00,123.01,123.03,122.96,123.02,22483.0,119.9257,119.9452,119.877,119.9355,22483.0
2023-04-05 13:40:00,123.01,123.03,122.93,122.96,6143.0,119.9257,119.9452,119.8477,119.877,6143.0
2023-04-05 13:45:00,122.95,122.95,122.86,122.88,20059.0,119.8672,119.8672,119.7795,119.799,20059.0
2023-04-05 13:50:00,122.94,122.99,122.93,122.97,9576.0,119.8575,119.9062,119.8477,119.8867,9576.0
2023-04-05 13:55:00,122.98,123.09,122.97,123.06,8618.0,119.8965,120.0037,119.8867,119.9745,8618.0
2023-04-05 14:00:00,123.06,123.23,123.06,123.2,6042.0,119.9745,120.1402,119.9745,120.111,6042.0
2023-04-05 14:05:00,123.22,123.27,123.17,123.17,6479.0,120.1305,120.1792,120.0817,120.0817,6479.0
2023-04-05 14:10:00,123.18,123.18,123.1,123.1,15400.0,120.0915,120.0915,120.0135,120.0135,15400.0
2023-04-05 14:15:00,123.14,123.19,123.13,123.18,6201.0,120.0525,120.1012,120.0427,120.0915,6201.0
2023-04-05 14:20:00,123.17,123.17,123.08,123.08,10861.0,120.0817,120.0817,119.994,119.994,10861.0
2023-04-05 14:25:00,123.1,123.14,123.1,123.11,7830.0,120.0135,120.0525,120.0135,120.0232,7830.0
2023-04-05 14:30:00,123.12,123.21,123.11,123.21,9583.0,120.033,120.1207,120.0232,120.1207,9583.0
2023-04-05 14:35:00,123.19,123.31,123.19,123.26,4119.0,120.1012,120.2182,120.1012,120.1694,4119.0
2023-04-05 14:40:00,123.27,123.3,123.16,123.21,18902.0,120.1792,120.2084,120.072,120.1207,18902.0
2023-04-05 14:45:00,123.2,123.28,123.18,123.2,4364.0,120.111,120.1889,120.0915,120.111,4364.0
2023-04-05 14:50:00,123.22,123.26,123.2,123.21,7240.0,120.1305,120.1694,120.111,120.1207,7240.0
2023-04-05 14:55:00,123.2,123.25,123.19,123.24,7886.0,120.111,120.1597,120.1012,120.15,7886.0
2023-04-05 15:00:00,123.21,123.23,123.16,123.16,2201.0,120.1207,120.1402,120.072,120.072,2201.0
2023-04-05 15:05:00,123.2,123.23,123.09,123.09,6243.0,120.111,120.1402,120.0037,120.0037,6243.0
2023-04-05 15:10:00,123.1,123.11,123.06,123.08,16069.0,120.0135,120.0232,119.9745,119.994,16069.0
2023-04-05 15:15:00,123.1,123.1,123.04,123.04,8575.0,120.0135,120.0135,119.955,119.955,8575.0
2023-04-05 15:20:00,123.05,123.13,123.02,123.11,9156.0,119.9647,120.0427,119.9355,120.0232,9156.0
2023-04-05 15:25:00,123.1,123.21,123.1,123.2,6260.0,120.0135,120.1207,120.0135,120.111,6260.0
2023-04-05 15:30:00,123.16,123.23,123.15,123.22,23093.0,120.072,120.1402,120.0622,120.1305,23093.0
2023-04-05 15:35:00,123.22,123.3,123.18,123.19,19920.0,120.1305,120.2084,120.0915,120.1012,19920.0
2023-04-05 15:40:00,123.17,123.31,123.13,123.31,21258.0,120.0817,120.2182,120.0427,120.2182,21258.0
2023-04-05 15:45:00,123.3,123.32,123.21,123.23,28564.0,120.2084,120.2279,120.1207,120.1402,28564.0
2023-04-05 15:50:00,123.25,123.35,123.25,123.34,17761.0,120.1597,120.2572,120.1597,120.2474,17761.0
2023-04-05 15:55:00,123.36,123.39,123.29,123.32,27149.0,120.2669,120.2962,120.1987,120.2279,27149.0
2023-04-06 09:30:00,123.17,123.17,122.71,122.71,36611.0,120.0817,120.0817,119.6332,119.6332,36611.0
2023-04-06 09:35:00,122.73,122.76,122.61,122.66,17152.0,119.6527,119.682,119.5357,119.5845,17152.0
2023-04-06 09:40:00,122.66,122.66,122.57,122.64,9299.0,119.5845,119.5845,119.4968,119.565,9299.0
2023-04-06 09:45:00,122.65,122.66,122.55,122.62,2599.0,119.5747,119.5845,119.4773,119.5455,2599.0
2023-04-06 09:50:00,122.63,122.69,122.53,122.56,10893.0,119.5552,119.6137,119.4578,119.487,10893.0
2023-04-06 09:55:00,122.54,122.62,122.51,122.6,2791.0,119.4675,119.5455,119.4383,119.526,2791.0
2023-04-06 10:00:00,122.66,122.77,122.59,122.75,10463.0,119.5845,119.6917,119.5162,119.6722,10463.0
2023-04-06 10:05:00,122.79,122.9,122.79,122.83,11555.0,119.7112,119.8185,119.7112,119.7502,11555.0
2023-04-06 10:10:00,122.84,122.98,122.84,122.97,9724.0,119.76,119.8965,119.76,119.8867,9724.0
2023-04-06 10:15:00,122.98,123.0,122.91,122.95,13762.0,119.8965,119.916,119.8282,119.8672,13762.0
2023-04-06 10:20:00,122.93,122.93,122.82,122.84,3147.0,119.8477,119.8477,119.7405,119.76,3147.0
2023-04-06 10:25:00,122.84,122.93,122.84,122.88,12939.0,119.76,119.8477,119.76,119.799,12939.0
2023-04-06 10:30:00,122.92,123.01,122.87,123.0,9591.0,119.838,119.9257,119.7892,119.916,9591.0
2023-04-06 10:35:00,122.99,123.01,122.83,122.86,12698.0,119.9062,119.9257,119.7502,119.7795,12698.0
2023-04-06 10:40:00,122.84,122.84,122.68,122.75,12184.0,119.76,119.76,119.604,119.6722,12184.0
2023-04-06 10:45:00,122.75,122.89,122.74,122.8,14200.0,119.6722,119.8087,119.6625,119.721,14200.0
2023-04-06 10:50:00,122.81,122.83,122.77,122.8,6404.0,119.7307,119.7502,119.6917,119.721,6404.0
2023-04-06 10:55:00,122.78,122.83,122.73,122.8,16611.0,119.7015,119.7502,119.6527,119.721,16611.0
2023-04-06 11:00:00,122.81,122.95,122.76,122.92,19541.0,119.7307,119.8672,119.682,119.838,19541.0
2023-04-06 11:05:00,122.92,123.04,122.92,123.01,4131.0,119.838,119.955,119.838,119.9257,4131.0
2023-04-06 11:10:00,123.01,123.06,122.97,123.02,5734.0,119.9257,119.9745,119.8867,119.9355,5734.0
2023-04-06 11:15:00,123.02,123.05,122.99,123.04,2898.0,119.9355,119.9647,119.9062,119.955,2898.0
2023-04-06 11:20:00,123.03,123.11,123.03,123.07,3251.0,119.9452,120.0232,119.9452,119.9842,3251.0
2023-04-06 11:25:00,123.06,123.11,123.02,123.07,4600.0,119.9745,120.0232,119.9355,119.9842,4600.0
2023-04-06 11:30:00,123.08,123.12,123.06,123.09,4390.0,119.994,120.033,119.9745,120.0037,4390.0
2023-04-06 11:35:00,123.09,123.21,123.08,123.2,4595.0,120.0037,120.1207,119.994,120.111,4595.0
2023-04-06 11:40:00,123.2,123.28,123.18,123.27,2330.0,120.111,120.1889,120.0915,120.1792,2330.0
2023-04-06 11:45:00,123.25,123.4,123.25,123.36,4062.0,120.1597,120.3059,120.1597,120.2669,4062.0
2023-04-06 11:50:00,123.33,123.35,123.3,123.34,1344.0,120.2377,120.2572,120.2084,120.2474,1344.0
2023-04-06 11:55:00,123.34,123.41,123.34,123.41,922.0,120.2474,120.3157,120.2474,120.3157,922.0
2023-04-06 12:00:00,123.43,123.55,123.43,123.5,11686.0,120.3352,120.4522,120.3352,120.4034,11686.0
2023-04-06 12:05:00,123.53,123.55,123.44,123.48,17031.0,120.4327,120.4522,120.3449,120.3839,17031.0
2023-04-06 12:10:00,123.48,123.53,123.45,123.53,11301.0,120.3839,120.4327,120.3547,120.4327,11301.0
2023-04-06 12:15:00,123.55,123.55,123.47,123.47,7116.0,120.4522,120.4522,120.3742,120.3742,7116.0
2023-04-06 12:20:00,123.46,123.51,123.44,123.51,3664.0,120.3644,120.4132,120.3449,120.4132,3664.0
2023-04-06 12:25:00,123.5,123.52,123.49,123.5,5267.0,120.4034,120.4229,120.3937,120.4034,5267.0
2023-04-06 12:30:00,123.5,123.66,123.5,123.61,3586.0,120.4034,120.5594,120.4034,120.5107,3586.0
2023-04-06 12:35:00,123.6,123.63,123.57,123.58,3740.0,120.5009,120.5302,120.4717,120.4814,3740.0
2023-04-06 12:40:00,123.56,123.63,123.56,123.6,12938.0,120.4619,120.5302,120.4619,120.5009,12938.0
2023-04-06 12:45:00,123.61,123.62,123.54,123.56,27811.0,120.5107,120.5204,120.4424,120.4619,27811.0
2023-04-06 12:50:00,123.54,123.62,123.54,123.56,5385.0,120.4424,120.5204,120.4424,120.4619,5385.0
2023-04-06 12:55:00,123.53,123.53,123.46,123.46,6582.0,120.4327,120.4327,120.3644,120.3644,6582.0
2023-04-06 13:00:00,123.45,123.52,123.42,123.5,8598.0,120.3547,120.4229,120.3254,120.4034,8598.0
2023-04-06 13:05:00,123.51,123.57,123.5,123.54,3295.0,120.4132,120.4717,120.4034,120.4424,3295.0
2023-04-06 13:10:00,123.52,123.57,123.51,123.52,15037.0,120.4229,120.4717,120.4132,120.4229,15037.0
2023-04-06 13:15:00,123.54,123.61,123.53,123.58,6557.0,120.4424,120.5107,120.4327,120.4814,6557.0
2023-04-06 13:20:00,123.61,123.68,123.61,123.64,2373.0,120.5107,120.5789,120.5107,120.5399,2373.0
2023-04-06 13:25:00,123.66,123.66,123.6,123.62,3891.0,120.5594,120.5594,120.5009,120.5204,3891.0
2023-04-06 13:30:00,123.61,123.68,123.56,123.57,7727.0,120.5107,120.5789,120.4619,120.4717,7727.0
2023-04-06 13:35:00,123.6,123.66,123.57,123.64,20100.0,120.5009,120.5594,120.4717,120.5399,20100.0
2023-04-06 13:40:00,123.64,123.64,123.56,123.6,1505.0,120.5399,120.5399,120.4619,120.5009,1505.0
2023-04-06 13:45:00,123.58,123.59,123.53,123.54,3177.0,120.4814,120.4912,120.4327,120.4424,3177.0
2023-04-06 13:50:00,123.57,123.61,123.55,123.55,6820.0,120.4717,120.5107,120.4522,120.4522,6820.0
2023-04-06 13:55:00,123.55,123.57,123.54,123.56,4119.0,120.4522,120.4717,120.4424,120.4619,4119.0
2023-04-06 14:00:00,123.57,123.63,123.54,123.54,4169.0,120.4717,120.5302,120.4424,120.4424,4169.0
2023-04-06 14:05:00,123.56,123.64,123.56,123.63,4475.0,120.4619,120.5399,120.4619,120.5302,4475.0
2023-04-06 14:10:00,123.61,123.66,123.61,123.66,9891.0,120.5107,120.5594,120.5107,120.5594,9891.0
2023-04-06 14:15:00,123.71,123.72,123.66,123.69,4565.0,120.6082,120.6179,120.5594,120.5887,4565.0
2023-04-06 14:20:00,123.67,123.7,123.64,123.69,7269.0,120.5692,120.5984,120.5399,120.5887,7269.0
2023-04-06 14:25:00,123.69,123.73,123.67,123.68,6882.0,120.5887,120.6277,120.5692,120.5789,6882.0
2023-04-06 14:30:00,123.73,123.73,123.7,123.73,7220.0,120.6277,120.6277,120.5984,120.6277,7220.0
2023-04-06 14:35:00,123.71,123.72,123.65,123.66,3430.0,120.6082,120.6179,120.5497,120.5594,3430.0
2023-04-06 14:40:00,123.66,123.7,123.66,123.69,4184.0,120.5594,120.5984,120.5594,120.5887,4184.0
2023-04-06 14:45:00,123.66,123.69,123.65,123.65,1383.0,120.5594,120.5887,120.5497,120.5497,1383.0
2023-04-06 14:50:00,123.65,123.7,123.65,123.68,4732.0,120.5497,120.5984,120.5497,120.5789,4732.0
2023-04-06 14:55:00,123.69,123.69,123.55,123.57,7333.0,120.5887,120.5887,120.4522,120.4717,7333.0
2023-04-06 15:00:00,123.57,123.63,123.56,123.59,20483.0,120.4717,120.5302,120.4619,120.4912,20483.0
2023-04-06 15:05:00,123.59,123.63,123.57,123.58,10187.0,120.4912,120.5302,120.4717,120.4814,10187.0
2023-04-06 15:10:00,123.57,123.57,123.5,123.55,9870.0,120.4717,120.4717,120.4034,120.4522,9870.0
2023-04-06 15:15:00,123.55,123.55,123.46,123.48,8058.0,120.4522,120.4522,120.3644,120.3839,8058.0
2023-04-06 15:20:00,123.47,123.52,123.45,123.49,4954.0,120.3742,120.4229,120.3547,120.3937,4954.0
2023-04-06 15:25:00,123.5,123.57,123.49,123.55,9101.0,120.4034,120.4717,120.3937,120.4522,9101.0
2023-04-06 15:30:00,123.57,123.64,123.57,123.62,10233.0,120.4717,120.5399,120.4717,120.5204,10233.0
2023-04-06 15:35:00,123.63,123.65,123.59,123.6,14239.0,120.5302,120.5497,120.4912,120.5009,14239.0
2023-04-06 15:40:00,123.56,123.57,123.52,123.57,48905.0,120.4619,120.4717,120.4229,120.4717,48905.0
2023-04-06 15:45:00,123.56,123.62,123.54,123.62,4420.0,120.4619,120.5204,120.4424,120.5204,4420.0
2023-04-06 15:50:00,123.64,123.64,123.53,123.57,10128.0,120.5399,120.5399,120.4327,120.4717,10128.0
2023-04-06 15:55:00,123.54,123.67,123.54,123.65,8117.0,120.4424,120.5692,120.4424,120.5497,8117.0
2023-04-10 09:30:00,123.02,123.02,122.84,122.93,33121.0,119.9355,119.9355,119.76,119.8477,33121.0
2023-04-10 09:35:00,122.89,123.01,122.88,123.01,846.0,119.8087,119.9257,119.799,119.9257,846.0
2023-04-10 09:40:00,123.03,123.12,123.02,123.1,2166.0,119.9452,120.033,119.9355,120.0135,2166.0
2023-04-10 09:45:00,123.14,123.14,123.02,123.04,8126.0,120.0525,120.0525,119.9355,119.955,8126.0
2023-04-10 09:50:00,123.0,123.01,122.92,122.92,2993.0,119.916,119.9257,119.838,119.838,2993.0
2023-04-10 09:55:00,122.99,123.02,122.9,122.94,11110.0,119.9062,119.9355,119.8185,119.8575,11110.0
2023-04-10 10:00:00,122.91,123.13,122.91,123.12,4532.0,119.8282,120.0427,119.8282,120.033,4532.0
2023-04-10 10:05:00,123.15,123.24,123.07,123.23,7999.0,120.0622,120.15,119.9842,120.1402,7999.0
2023-04-10 10:10:00,123.23,123.28,123.19,123.22,6616.0,120.1402,120.1889,120.1012,120.1305,6616.0
2023-04-10 10:15:00,123.29,123.29,123.22,123.22,2134.0,120.1987,120.1987,120.1305,120.1305,2134.0
2023-04-10 10:20:00,123.19,123.19,123.15,123.15,5636.0,120.1012,120.1012,120.0622,120.0622,5636.0
2023-04-10 10:25:00,123.15,123.18,123.05,123.07,9465.0,120.0622,120.0915,119.9647,119.9842,9465.0
2023-04-10 10:30:00,123.1,123.19,123.1,123.19,3586.0,120.0135,120.1012,120.0135,120.1012,3586.0
2023-04-10 10:35:00,123.22,123.37,123.22,123.32,22386.0,120.1305,120.2767,120.1305,120.2279,22386.0
2023-04-10 10:40:00,123.34,123.39,123.26,123.39,6228.0,120.2474,120.2962,120.1694,120.2962,6228.0
2023-04-10 10:45:00,123.36,123.36,123.27,123.31,8784.0,120.2669,120.2669,120.1792,120.2182,8784.0
2023-04-10 10:50:00,123.3,123.3,123.24,123.27,5667.0,120.2084,120.2084,120.15,120.1792,5667.0
2023-04-10 10:55:00,123.28,123.29,123.18,123.18,4115.0,120.1889,120.1987,120.0915,120.0915,4115.0
2023-04-10 11:00:00,123.22,123.34,123.2,123.29,29240.0,120.1305,120.2474,120.111,120.1987,29240.0
2023-04-10 11:05:00,123.3,123.36,123.3,123.35,7683.0,120.2084,120.2669,120.2084,120.2572,7683.0
2023-04-10 11:10:00,123.34,123.43,123.34,123.43,8633.0,120.2474,120.3352,120.2474,120.3352,8633.0
2023-04-10 11:15:00,123.44,123.45,123.39,123.39,4930.0,120.3449,120.3547,120.2962,120.2962,4930.0
2023-04-10 11:20:00,123.4,123.44,123.34,123.34,4137.0,120.3059,120.3449,120.2474,120.2474,4137.0
2023-04-10 11:25:00,123.34,123.42,123.33,123.42,2791.0,120.2474,120.3254,120.2377,120.3254,2791.0
2023-04-10 11:30:00,123.42,123.46,123.41,123.44,1592.0,120.3254,120.3644,120.3157,120.3449,1592.0
2023-04-10 11:35:00,123.45,123.51,123.43,123.51,3803.0,120.3547,120.4132,120.3352,120.4132,3803.0
2023-04-10 11:40:00,123.5,123.53,123.47,123.5,8289.0,120.4034,120.4327,120.3742,120.4034,8289.0
2023-04-10 11:45:00,123.51,123.52,123.47,123.51,9090.0,120.4132,120.4229,120.3742,120.4132,9090.0
2023-04-10 11:50:00,123.5,123.5,123.41,123.43,11714.0,120.4034,120.4034,120.3157,120.3352,11714.0
2023-04-10 11:55:00,123.4,123.4,123.31,123.33,7900.0,120.3059,120.3059,120.2182,120.2377,7900.0
2023-04-10 12:00:00,123.32,123.32,123.18,123.18,13687.0,120.2279,120.2279,120.0915,120.0915,13687.0
2023-04-10 12:05:00,123.19,123.21,123.11,123.21,6726.0,120.1012,120.1207,120.0232,120.1207,6726.0
2023-04-10 12:10:00,123.2,123.25,123.17,123.17,6275.0,120.111,120.1597,120.0817,120.0817,6275.0
2023-04-10 12:15:00,123.2,123.26,123.2,123.26,10792.0,120.111,120.1694,120.111,120.1694,10792.0
2023-04-10 12:20:00,123.32,123.32,123.26,123.3,4574.0,120.2279,120.2279,120.1694,120.2084,4574.0
2023-04-10 12:25:00,123.31,123.34,123.29,123.32,18424.0,120.2182,120.2474,120.1987,120.2279,18424.0
2023-04-10 12:30:00,123.32,123.44,123.32,123.42,1483.0,120.2279,120.3449,120.2279,120.3254,1483.0
2023-04-10 12:35:00,123.45,123.69,123.45,123.65,8637.0,120.3547,120.5887,120.3547,120.5497,8637.0
2023-04-10 12:40:00,123.66,123.67,123.61,123.63,4500.0,120.5594,120.5692,120.5107,120.5302,4500.0
2023-04-10 12:45:00,123.67,123.71,123.66,123.69,4116.0,120.5692,120.6082,120.5594,120.5887,4116.0
2023-04-10 12:50:00,123.68,123.69,123.65,123.65,1064.0,120.5789,120.5887,120.5497,120.5497,1064.0
2023-04-10 12:55:00,123.68,123.71,123.67,123.71,1047.0,120.5789,120.6082,120.5692,120.6082,1047.0
2023-04-10 13:00:00,123.73,123.79,123.72,123.76,3445.0,120.6277,120.6862,120.6179,120.6569,3445.0
2023-04-10 13:05:00,123.75,123.81,123.73,123.81,6129.0,120.6472,120.7057,120.6277,120.7057,6129.0
2023-04-10 13:10:00,123.79,123.87,123.79,123.82,3165.0,120.6862,120.7642,120.6862,120.7154,3165.0
2023-04-10 13:15:00,123.82,123.87,123.82,123.82,1814.0,120.7154,120.7642,120.7154,120.7154,1814.0
2023-04-10 13:20:00,123.81,123.83,123.75,123.75,2638.0,120.7057,120.7252,120.6472,120.6472,2638.0
2023-04-10 13:25:00,123.75,123.82,123.75,123.82,4448.0,120.6472,120.7154,120.6472,120.7154,4448.0
2023-04-10 13:30:00,123.81,123.83,123.77,123.81,7910.0,120.7057,120.7252,120.6667,120.7057,7910.0
2023-04-10 13:35:00,123.79,123.79,123.72,123.72,2971.0,120.6862,120.6862,120.6179,120.6179,2971.0
2023-04-10 13:40:00,123.72,123.73,123.66,123.73,100820.0,120.6179,120.6277,120.5594,120.6277,100820.0
2023-04-10 13:45:00,123.74,123.87,123.73,123.83,14169.0,120.6374,120.7642,120.6277,120.7252,14169.0
2023-04-10 13:50:00,123.83,123.85,123.78,123.81,40878.0,120.7252,120.7447,120.6764,120.7057,40878.0
2023-04-10 13:55:00,123.77,123.82,123.77,123.81,142037.0,120.6667,120.7154,120.6667,120.7057,142037.0
2023-04-10 14:00:00,123.82,123.82,123.75,123.81,7680.0,120.7154,120.7154,120.6472,120.7057,7680.0
2023-04-10 14:05:00,123.83,123.87,123.8,123.8,4278.0,120.7252,120.7642,120.6959,120.6959,4278.0
2023-04-10 14:10:00,123.79,123.88,123.79,123.88,1733.0,120.6862,120.7739,120.6862,120.7739,1733.0
2023-04-10 14:15:00,123.88,123.94,123.88,123.92,30059.0,120.7739,120.8324,120.7739,120.8129,30059.0
2023-04-10 14:20:00,123.92,123.93,123.86,123.87,15496.0,120.8129,120.8227,120.7544,120.7642,15496.0
2023-04-10 14:25:00,123.85,123.87,123.82,123.85,11178.0,120.7447,120.7642,120.7154,120.7447,11178.0
2023-04-10 14:30:00,123.86,123.91,123.85,123.86,4845.0,120.7544,120.8032,120.7447,120.7544,4845.0
2023-04-10 14:35:00,123.85,123.85,123.81,123.82,2966.0,120.7447,120.7447,120.7057,120.7154,2966.0
2023-04-10 14:40:00,123.82,123.83,123.74,123.74,10306.0,120.7154,120.7252,120.6374,120.6374,10306.0
2023-04-10 14:45:00,123.77,123.82,123.76,123.79,25814.0,120.6667,120.7154,120.6569,120.6862,25814.0
2023-04-10 14:50:00,123.79,123.89,123.79,123.86,8638.0,120.6862,120.7837,120.6862,120.7544,8638.0
2023-04-10 14:55:00,123.89,123.97,123.88,123.97,5217.0,120.7837,120.8616,120.7739,120.8616,5217.0
2023-04-10 15:00:00,123.96,124.02,123.94,123.96,11532.0,120.8519,120.9104,120.8324,120.8519,11532.0
2023-04-10 15:05:00,123.96,123.99,123.91,123.96,33535.0,120.8519,120.8811,120.8032,120.8519,33535.0
2023-04-10 15:10:00,123.97,123.99,123.89,123.91,13463.0,120.8616,120.8811,120.7837,120.8032,13463.0
2023-04-10 15:15:00,123.91,123.95,123.9,123.95,5113.0,120.8032,120.8421,120.7934,120.8421,5113.0
2023-04-10 15:20:00,123.96,123.96,123.86,123.86,13783.0,120.8519,120.8519,120.7544,120.7544,13783.0
2023-04-10 15:25:00,123.86,123.9,123.84,123.84,7667.0,120.7544,120.7934,120.7349,120.7349,7667.0
2023-04-10 15:30:00,123.85,123.92,123.85,123.86,14592.0,120.7447,120.8129,120.7447,120.7544,14592.0
2023-04-10 15:35:00,123.86,123.89,123.82,123.88,10791.0,120.7544,120.7837,120.7154,120.7739,10791.0
2023-04-10 15:40:00,123.89,123.96,123.89,123.89,29888.0,120.7837,120.8519,120.7837,120.7837,29888.0
2023-04-10 15:45:00,123.89,123.97,123.85,123.97,6331.0,120.7837,120.8616,120.7447,120.8616,6331.0
2023-04-10 15:50:00,123.96,123.98,123.9,123.9,114758.0,120.8519,120.8714,120.7934,120.7934,114758.0
2023-04-10 15:55:00,123.9,124.03,123.89,124.03,116876.0,120.7934,120.9201,120.7837,120.9201,116876.0
2023-04-11 09:30:00,124.35,124.42,124.27,124.42,15110.0,121.2321,121.3004,121.1541,121.3004,15110.0
2023-04-11 09:35:00,124.44,124.45,124.34,124.38,5943.0,121.3199,121.3296,121.2224,121.2614,5943.0
2023-04-11 09:40:00,124.41,124.41,124.32,124.33,5335.0,121.2906,121.2906,121.2029,121.2126,5335.0
2023-04-11 09:45:00,124.4,124.47,124.37,124.39,16532.0,121.2809,121.3491,121.2516,121.2711,16532.0
2023-04-11 09:50:00,124.4,124.42,124.32,124.35,5392.0,121.2809,121.3004,121.2029,121.2321,5392.0
2023-04-11 09:55:00,124.35,124.38,124.29,124.29,3641.0,121.2321,121.2614,121.1736,121.1736,3641.0
2023-04-11 10:00:00,124.35,124.36,124.26,124.35,2495.0,121.2321,121.2419,121.1444,121.2321,2495.0
2023-04-11 10:05:00,124.33,124.4,124.3,124.39,3186.0,121.2126,121.2809,121.1834,121.2711,3186.0
2023-04-11 10:10:00,124.39,124.39,124.27,124.29,7650.0,121.2711,121.2711,121.1541,121.1736,7650.0
2023-04-11 10:15:00,124.3,124.31,124.23,124.25,162624.0,121.1834,121.1931,121.1151,121.1346,162624.0
2023-04-11 10:20:00,124.28,124.33,124.25,124.32,6914.0,121.1639,121.2126,121.1346,121.2029,6914.0
2023-04-11 10:25:00,124.33,124.39,124.32,124.38,10114.0,121.2126,121.2711,121.2029,121.2614,10114.0
2023-04-11 10:30:00,124.39,124.4,124.26,124.27,15188.0,121.2711,121.2809,121.1444,121.1541,15188.0
2023-04-11 10:35:00,124.2,124.25,124.16,124.19,11325.0,121.0859,121.1346,121.0469,121.0761,11325.0
2023-04-11 10:40:00,124.19,124.23,124.11,124.13,10030.0,121.0761,121.1151,120.9981,121.0176,10030.0
2023-04-11 10:45:00,124.11,124.17,124.03,124.16,6934.0,120.9981,121.0566,120.9201,121.0469,6934.0
2023-04-11 10:50:00,124.18,124.21,124.17,124.18,10930.0,121.0664,121.0956,121.0566,121.0664,10930.0
2023-04-11 10:55:00,124.16,124.2,124.12,124.15,3767.0,121.0469,121.0859,121.0079,121.0371,3767.0
2023-04-11 11:00:00,124.18,124.23,124.18,124.21,5426.0,121.0664,121.1151,121.0664,121.0956,5426.0
2023-04-11 11:05:00,124.22,124.25,124.19,124.21,2725.0,121.1054,121.1346,121.0761,121.0956,2725.0
2023-04-11 11:10:00,124.19,124.29,124.17,124.28,6683.0,121.0761,121.1736,121.0566,121.1639,6683.0
2023-04-11 11:15:00,124.28,124.35,124.27,124.33,3834.0,121.1639,121.2321,121.1541,121.2126,3834.0
2023-04-11 11:20:00,124.36,124.42,124.36,124.42,3480.0,121.2419,121.3004,121.2419,121.3004,3480.0
2023-04-11 11:25:00,124.42,124.43,124.33,124.33,3054.0,121.3004,121.3101,121.2126,121.2126,3054.0
2023-04-11 11:30:00,124.32,124.38,124.32,124.34,7868.0,121.2029,121.2614,121.2029,121.2224,7868.0
2023-04-11 11:35:00,124.31,124.32,124.24,124.32,1138.0,121.1931,121.2029,121.1249,121.2029,1138.0
2023-04-11 11:40:00,124.34,124.36,124.29,124.29,2935.0,121.2224,121.2419,121.1736,121.1736,2935.0
2023-04-11 11:45:00,124.29,124.37,124.27,124.37,1721.0,121.1736,121.2516,121.1541,121.2516,1721.0
2023-04-11 11:50:00,124.39,124.42,124.39,124.41,1645.0,121.2711,121.3004,121.2711,121.2906,1645.0
2023-04-11 11:55:00,124.42,124.45,124.38,124.44,4040.0,121.3004,121.3296,121.2614,121.3199,4040.0
2023-04-11 12:00:00,124.47,124.49,124.46,124.48,10621.0,121.3491,121.3686,121.3394,121.3589,10621.0
2023-04-11 12:05:00,124.48,124.49,124.44,124.47,6585.0,121.3589,121.3686,121.3199,121.3491,6585.0
2023-04-11 12:10:00,124.52,124.58,124.51,124.53,1615.0,121.3979,121.4564,121.3881,121.4076,1615.0
2023-04-11 12:15:00,124.51,124.53,124.5,124.53,1648.0,121.3881,121.4076,121.3784,121.4076,1648.0
2023-04-11 12:20:00,124.56,124.59,124.51,124.51,19106.0,121.4369,121.4661,121.3881,121.3881,19106.0
2023-04-11 12:25:00,124.51,124.55,124.48,124.54,10413.0,121.3881,121.4271,121.3589,121.4174,10413.0
2023-04-11 12:30:00,124.56,124.58,124.53,124.56,8943.0,121.4369,121.4564,121.4076,121.4369,8943.0
2023-04-11 12:35:00,124.52,124.52,124.4,124.4,4725.0,121.3979,121.3979,121.2809,121.2809,4725.0
2023-04-11 12:40:00,124.43,124.5,124.43,124.49,7494.0,121.3101,121.3784,121.3101,121.3686,7494.0
2023-04-11 12:45:00,124.5,124.54,124.48,124.53,34733.0,121.3784,121.4174,121.3589,121.4076,34733.0
2023-04-11 12:50:00,124.52,124.58,124.52,124.58,19896.0,121.3979,121.4564,121.3979,121.4564,19896.0
2023-04-11 12:55:00,124.56,124.6,124.55,124.57,4625.0,121.4369,121.4759,121.4271,121.4466,4625.0
2023-04-11 13:00:00,124.57,124.59,124.54,124.54,6921.0,121.4466,121.4661,121.4174,121.4174,6921.0
2023-04-11 13:05:00,124.59,124.66,124.59,124.61,14155.0,121.4661,121.5343,121.4661,121.4856,14155.0
2023-04-11 13:10:00,124.6,124.61,124.47,124.48,10243.0,121.4759,121.4856,121.3491,121.3589,10243.0
2023-04-11 13:15:00,124.49,124.53,124.46,124.51,15843.0,121.3686,121.4076,121.3394,121.3881,15843.0
2023-04-11 13:20:00,124.54,124.54,124.48,124.5,6221.0,121.4174,121.4174,121.3589,121.3784,6221.0
2023-04-11 13:25:00,124.51,124.56,124.5,124.56,6232.0,121.3881,121.4369,121.3784,121.4369,6232.0
2023-04-11 13:30:00,124.56,124.6,124.55,124.55,4784.0,121.4369,121.4759,121.4271,121.4271,4784.0
2023-04-11 13:35:00,124.52,124.56,124.52,124.56,2466.0,121.3979,121.4369,121.3979,121.4369,2466.0
2023-04-11 13:40:00,124.54,124.58,124.54,124.56,5029.0,121.4174,121.4564,121.4174,121.4369,5029.0
2023-04-11 13:45:00,124.58,124.64,124.58,124.62,11510.0,121.4564,121.5148,121.4564,121.4953,11510.0
2023-04-11 13:50:00,124.64,124.64,124.59,124.64,4686.0,121.5148,121.5148,121.4661,121.5148,4686.0
2023-04-11 13:55:00,124.65,124.69,124.62,124.67,5796.0,121.5246,121.5636,121.4953,121.5441,5796.0
2023-04-11 14:00:00,124.69,124.69,124.63,124.63,1993.0,121.5636,121.5636,121.5051,121.5051,1993.0
2023-04-11 14:05:00,124.62,124.66,124.62,124.66,2776.0,121.4953,121.5343,121.4953,121.5343,2776.0
2023-04-11 14:10:00,124.64,124.66,124.61,124.62,7712.0,121.5148,121.5343,121.4856,121.4953,7712.0
2023-04-11 14:15:00,124.61,124.7,124.6,124.69,12725.0,121.4856,121.5733,121.4759,121.5636,12725.0
2023-04-11 14:20:00,124.69,124.71,124.65,124.66,6971.0,121.5636,121.5831,121.5246,121.5343,6971.0
2023-04-11 14:25:00,124.66,124.71,124.65,124.71,109208.0,121.5343,121.5831,121.5246,121.5831,109208.0
2023-04-11 14:30:00,124.72,124.75,124.71,124.71,563948.0,121.5928,121.6221,121.5831,121.5831,563948.0
2023-04-11 14:35:00,124.71,124.74,124.69,124.72,10732.0,121.5831,121.6123,121.5636,121.5928,10732.0
2023-04-11 14:40:00,124.74,124.78,124.74,124.75,5898.0,121.6123,121.6513,121.6123,121.6221,5898.0
2023-04-11 14:45:00,124.76,124.77,124.74,124.75,2148.0,121.6318,121.6416,121.6123,121.6221,2148.0
2023-04-11 14:50:00,124.75,124.75,124.7,124.7,23556.0,121.6221,121.6221,121.5733,121.5733,23556.0
2023-04-11 14:55:00,124.7,124.76,124.69,124.74,64254.0,121.5733,121.6318,121.5636,121.6123,64254.0
2023-04-11 15:00:00,124.74,124.76,124.69,124.69,13475.0,121.6123,121.6318,121.5636,121.5636,13475.0
2023-04-11 15:05:00,124.68,124.68,124.62,124.65,25742.0,121.5538,121.5538,121.4953,121.5246,25742.0
2023-04-11 15:10:00,124.66,124.72,124.65,124.72,4272.0,121.5343,121.5928,121.5246,121.5928,4272.0
2023-04-11 15:15:00,124.72,124.76,124.71,124.74,14777.0,121.5928,121.6318,121.5831,121.6123,14777.0
2023-04-11 15:20:00,124.73,124.79,124.72,124.74,6429.0,121.6026,121.6611,121.5928,121.6123,6429.0
2023-04-11 15:25:00,124.74,124.75,124.69,124.73,39037.0,121.6123,121.6221,121.5636,121.6026,39037.0
2023-04-11 15:30:00,124.73,124.77,124.69,124.72,9861.0,121.6026,121.6416,121.5636,121.5928,9861.0
2023-04-11 15:35:00,124.7,124.72,124.57,124.59,8242.0,121.5733,121.5928,121.4466,121.4661,8242.0
2023-04-11 15:40:00,124.56,124.6,124.5,124.51,33320.0,121.4369,121.4759,121.3784,121.3881,33320.0
2023-04-11 15:45:00,124.51,124.51,124.39,124.41,13733.0,121.3881,121.3881,121.2711,121.2906,13733.0
2023-04-11 15:50:00,124.4,124.4,124.27,124.35,31640.0,121.2809,121.2809,121.1541,121.2321,31640.0
2023-04-11 15:55:00,124.35,124.35,124.21,124.35,34447.0,121.2321,121.2321,121.0956,121.2321,34447.0
2023-04-12 09:30:00,124.97,125.09,124.9,125.08,8472.0,121.8366,121.9536,121.7683,121.9438,8472.0
2023-04-12 09:35:00,124.96,125.09,124.9,124.91,956.0,121.8268,121.9536,121.7683,121.7781,956.0
2023-04-12 09:40:00,124.77,124.84,124.72,124.76,3242.0,121.6416,121.7098,121.5928,121.6318,3242.0
2023-04-12 09:45:00,124.76,124.81,124.44,124.54,2728.0,121.6318,121.6806,121.3199,121.4174,2728.0
2023-04-12 09:50:00,124.6,124.6,124.45,124.58,4728.0,121.4759,121.4759,121.3296,121.4564,4728.0
2023-04-12 09:55:00,124.64,124.69,124.55,124.61,5406.0,121.5148,121.5636,121.4271,121.4856,5406.0
2023-04-12 10:00:00,124.59,124.72,124.5,124.72,2831.0,121.4661,121.5928,121.3784,121.5928,2831.0
2023-04-12 10:05:00,124.77,124.81,124.74,124.78,2364.0,121.6416,121.6806,121.6123,121.6513,2364.0
2023-04-12 10:10:00,124.75,124.86,124.75,124.8,2128.0,121.6221,121.7293,121.6221,121.6708,2128.0
2023-04-12 10:15:00,124.8,124.86,124.69,124.69,2843.0,121.6708,121.7293,121.5636,121.5636,2843.0
2023-04-12 10:20:00,124.68,124.86,124.68,124.75,9755.0,121.5538,121.7293,121.5538,121.6221,9755.0
2023-04-12 10:25:00,124.63,124.82,124.56,124.81,9900.0,121.5051,121.6903,121.4369,121.6806,9900.0
2023-04-12 10:30:00,124.82,124.84,124.47,124.47,13520.0,121.6903,121.7098,121.3491,121.3491,13520.0
2023-04-12 10:35:00,124.47,124.52,124.24,124.31,57173.0,121.3491,121.3979,121.1249,121.1931,57173.0
2023-04-12 10:40:00,124.36,124.49,124.35,124.37,12467.0,121.2419,121.3686,121.2321,121.2516,12467.0
2023-04-12 10:45:00,124.32,124.47,124.32,124.44,7505.0,121.2029,121.3491,121.2029,121.3199,7505.0
2023-04-12 10:50:00,124.43,124.49,124.34,124.36,8105.0,121.3101,121.3686,121.2224,121.2419,8105.0
2023-04-12 10:55:00,124.3,124.3,124.13,124.13,7689.0,121.1834,121.1834,121.0176,121.0176,7689.0
2023-04-12 11:00:00,124.2,124.22,124.09,124.09,9531.0,121.0859,121.1054,120.9786,120.9786,9531.0
2023-04-12 11:05:00,124.09,124.11,123.94,123.98,8674.0,120.9786,120.9981,120.8324,120.8714,8674.0
2023-04-12 11:10:00,123.97,123.98,123.82,123.94,16903.0,120.8616,120.8714,120.7154,120.8324,16903.0
2023-04-12 11:15:00,123.95,124.02,123.94,123.99,118380.0,120.8421,120.9104,120.8324,120.8811,118380.0
2023-04-12 11:20:00,124.02,124.16,124.0,124.14,32542.0,120.9104,121.0469,120.8909,121.0274,32542.0
2023-04-12 11:25:00,124.16,124.22,124.14,124.21,9477.0,121.0469,121.1054,121.0274,121.0956,9477.0
2023-04-12 11:30:00,124.24,124.25,124.19,124.2,3420.0,121.1249,121.1346,121.0761,121.0859,3420.0
2023-04-12 11:35:00,124.19,124.23,124.16,124.18,6158.0,121.0761,121.1151,121.0469,121.0664,6158.0
2023-04-12 11:40:00,124.17,124.31,124.17,124.31,4836.0,121.0566,121.1931,121.0566,121.1931,4836.0
2023-04-12 11:45:00,124.31,124.43,124.3,124.41,30859.0,121.1931,121.3101,121.1834,121.2906,30859.0
2023-04-12 11:50:00,124.41,124.47,124.37,124.45,6141.0,121.2906,121.3491,121.2516,121.3296,6141.0
2023-04-12 11:55:00,124.45,124.51,124.43,124.5,14551.0,121.3296,121.3881,121.3101,121.3784,14551.0
2023-04-12 12:00:00,124.49,124.57,124.48,124.54,7406.0,121.3686,121.4466,121.3589,121.4174,7406.0
2023-04-12 12:05:00,124.52,124.58,124.52,124.52,6477.0,121.3979,121.4564,121.3979,121.3979,6477.0
2023-04-12 12:10:00,124.52,124.55,124.49,124.5,1354.0,121.3979,121.4271,121.3686,121.3784,1354.0
2023-04-12 12:15:00,124.5,124.52,124.43,124.51,16077.0,121.3784,121.3979,121.3101,121.3881,16077.0
2023-04-12 12:20:00,124.51,124.53,124.46,124.52,29645.0,121.3881,121.4076,121.3394,121.3979,29645.0
2023-04-12 12:25:00,124.53,124.62,124.53,124.54,23859.0,121.4076,121.4953,121.4076,121.4174,23859.0
2023-04-12 12:30:00,124.56,124.6,124.56,124.58,14302.0,121.4369,121.4759,121.4369,121.4564,14302.0
2023-04-12 12:35:00,124.56,124.62,124.55,124.61,23071.0,121.4369,121.4953,121.4271,121.4856,23071.0
2023-04-12 12:40:00,124.61,124.62,124.51,124.55,16344.0,121.4856,121.4953,121.3881,121.4271,16344.0
2023-04-12 12:45:00,124.54,124.69,124.54,124.63,21266.0,121.4174,121.5636,121.4174,121.5051,21266.0
2023-04-12 12:50:00,124.64,124.67,124.59,124.67,16312.0,121.5148,121.5441,121.4661,121.5441,16312.0
2023-04-12 12:55:00,124.67,124.74,124.67,124.73,42423.0,121.5441,121.6123,121.5441,121.6026,42423.0
2023-04-12 13:00:00,124.73,124.75,124.6,124.68,63827.0,121.6026,121.6221,121.4759,121.5538,63827.0
2023-04-12 13:05:00,124.68,124.81,124.67,124.79,67619.0,121.5538,121.6806,121.5441,121.6611,67619.0
2023-04-12 13:10:00,124.82,124.92,124.79,124.89,55910.0,121.6903,121.7878,121.6611,121.7586,55910.0
2023-04-12 13:15:00,124.9,124.9,124.8,124.82,48998.0,121.7683,121.7683,121.6708,121.6903,48998.0
2023-04-12 13:20:00,124.81,124.82,124.73,124.78,37280.0,121.6806,121.6903,121.6026,121.6513,37280.0
2023-04-12 13:25:00,124.77,124.87,124.75,124.82,56880.0,121.6416,121.7391,121.6221,121.6903,56880.0
2023-04-12 13:30:00,124.82,124.88,124.82,124.86,5153.0,121.6903,121.7488,121.6903,121.7293,5153.0
2023-04-12 13:35:00,124.85,124.86,124.71,124.72,255197.0,121.7196,121.7293,121.5831,121.5928,255197.0
2023-04-12 13:40:00,124.72,124.78,124.68,124.7,4911.0,121.5928,121.6513,121.5538,121.5733,4911.0
2023-04-12 13:45:00,124.65,124.71,124.63,124.69,11496.0,121.5246,121.5831,121.5051,121.5636,11496.0
2023-04-12 13:50:00,124.68,124.71,124.67,124.7,6485.0,121.5538,121.5831,121.5441,121.5733,6485.0
2023-04-12 13:55:00,124.66,124.72,124.66,124.68,9382.0,121.5343,121.5928,121.5343,121.5538,9382.0
2023-04-12 14:00:00,124.67,124.77,124.57,124.76,18339.0,121.5441,121.6416,121.4466,121.6318,18339.0
2023-04-12 14:05:00,124.74,124.82,124.57,124.62,22539.0,121.6123,121.6903,121.4466,121.4953,22539.0
2023-04-12 14:10:00,124.62,124.81,124.54,124.81,21588.0,121.4953,121.6806,121.4174,121.6806,21588.0
2023-04-12 14:15:00,124.82,124.85,124.79,124.83,5664.0,121.6903,121.7196,121.6611,121.7001,5664.0
2023-04-12 14:20:00,124.85,124.86,124.73,124.73,7946.0,121.7196,121.7293,121.6026,121.6026,7946.0
2023-04-12 14:25:00,124.74,124.74,124.27,124.32,22183.0,121.6123,121.6123,121.1541,121.2029,22183.0
2023-04-12 14:30:00,124.32,124.32,124.1,124.18,13233.0,121.2029,121.2029,120.9884,121.0664,13233.0
2023-04-12 14:35:00,124.16,124.2,124.05,124.07,16365.0,121.0469,121.0859,120.9396,120.9591,16365.0
2023-04-12 14:40:00,124.06,124.21,124.03,124.19,32381.0,120.9494,121.0956,120.9201,121.0761,32381.0
2023-04-12 14:45:00,124.19,124.21,123.96,123.96,16501.0,121.0761,121.0956,120.8519,120.8519,16501.0
2023-04-12 14:50:00,123.98,124.09,123.95,124.08,11292.0,120.8714,120.9786,120.8421,120.9689,11292.0
2023-04-12 14:55:00,124.08,124.18,124.07,124.08,39235.0,120.9689,121.0664,120.9591,120.9689,39235.0
2023-04-12 15:00:00,124.08,124.2,123.95,123.96,17435.0,120.9689,121.0859,120.8421,120.8519,17435.0
2023-04-12 15:05:00,123.99,124.04,123.96,124.0,10854.0,120.8811,120.9299,120.8519,120.8909,10854.0
2023-04-12 15:10:00,124.0,124.01,123.81,123.81,9883.0,120.8909,120.9006,120.7057,120.7057,9883.0
2023-04-12 15:15:00,123.81,123.81,123.69,123.72,11475.0,120.7057,120.7057,120.5887,120.6179,11475.0
2023-04-12 15:20:00,123.74,123.81,123.71,123.71,16706.0,120.6374,120.7057,120.6082,120.6082,16706.0
2023-04-12 15:25:00,123.7,123.72,123.59,123.63,15063.0,120.5984,120.6179,120.4912,120.5302,15063.0
2023-04-12 15:30:00,123.63,123.78,123.63,123.73,40197.0,120.5302,120.6764,120.5302,120.6277,40197.0
2023-04-12 15:35:00,123.72,123.81,123.71,123.81,12072.0,120.6179,120.7057,120.6082,120.7057,12072.0
2023-04-12 15:40:00,123.77,123.82,123.71,123.78,21648.0,120.6667,120.7154,120.6082,120.6764,21648.0
2023-04-12 15:45:00,123.75,123.88,123.63,123.65,15560.0,120.6472,120.7739,120.5302,120.5497,15560.0
2023-04-12 15:50:00,123.61,123.75,123.61,123.67,6569.0,120.5107,120.6472,120.5107,120.5692,6569.0
2023-04-12 15:55:00,123.66,123.72,123.55,123.72,13631.0,120.5594,120.6179,120.4522,120.6179,13631.0
2023-04-13 09:30:00,124.12,124.33,124.04,124.13,11909.0,121.0079,121.2126,120.9299,121.0176,11909.0
2023-04-13 09:35:00,124.13,124.13,124.0,124.07,3428.0,121.0176,121.0176,120.8909,120.9591,3428.0
2023-04-13 09:40:00,123.97,124.06,123.88,123.99,4279.0,120.8616,120.9494,120.7739,120.8811,4279.0
2023-04-13 09:45:00,123.97,123.99,123.94,123.96,800.0,120.8616,120.8811,120.8324,120.8519,800.0
2023-04-13 09:50:00,123.99,124.0,123.8,123.82,3300.0,120.8811,120.8909,120.6959,120.7154,3300.0
2023-04-13 09:55:00,123.87,123.89,123.7,123.7,3045.0,120.7642,120.7837,120.5984,120.5984,3045.0
2023-04-13 10:00:00,123.84,123.86,123.76,123.85,3079.0,120.7349,120.7544,120.6569,120.7447,3079.0
2023-04-13 10:05:00,123.9,124.01,123.85,123.95,6192.0,120.7934,120.9006,120.7447,120.8421,6192.0
2023-04-13 10:10:00,123.94,124.2,123.94,124.2,2547.0,120.8324,121.0859,120.8324,121.0859,2547.0
2023-04-13 10:15:00,124.23,124.31,124.21,124.31,8737.0,121.1151,121.1931,121.0956,121.1931,8737.0
2023-04-13 10:20:00,124.3,124.31,124.2,124.25,3173.0,121.1834,121.1931,121.0859,121.1346,3173.0
2023-04-13 10:25:00,124.31,124.34,124.26,124.32,3099.0,121.1931,121.2224,121.1444,121.2029,3099.0
2023-04-13 10:30:00,124.33,124.33,124.14,124.3,10195.0,121.2126,121.2126,121.0274,121.1834,10195.0
2023-04-13 10:35:00,124.29,124.31,124.25,124.25,4651.0,121.1736,121.1931,121.1346,121.1346,4651.0
2023-04-13 10:40:00,124.22,124.22,124.14,124.21,5567.0,121.1054,121.1054,121.0274,121.0956,5567.0
2023-04-13 10:45:00,124.18,124.21,124.16,124.16,6344.0,121.0664,121.0956,121.0469,121.0469,6344.0
2023-04-13 10:50:00,124.19,124.33,124.18,124.3,6643.0,121.0761,121.2126,121.0664,121.1834,6643.0
2023-04-13 10:55:00,124.32,124.33,124.18,124.18,7239.0,121.2029,121.2126,121.0664,121.0664,7239.0
2023-04-13 11:00:00,124.26,124.35,124.25,124.33,7155.0,121.1444,121.2321,121.1346,121.2126,7155.0
2023-04-13 11:05:00,124.32,124.35,124.28,124.28,3304.0,121.2029,121.2321,121.1639,121.1639,3304.0
2023-04-13 11:10:00,124.31,124.34,124.23,124.27,1721.0,121.1931,121.2224,121.1151,121.1541,1721.0
2023-04-13 11:15:00,124.25,124.26,124.2,124.23,4276.0,121.1346,121.1444,121.0859,121.1151,4276.0
2023-04-13 11:20:00,124.28,124.32,124.22,124.32,3882.0,121.1639,121.2029,121.1054,121.2029,3882.0
2023-04-13 11:25:00,124.31,124.33,124.25,124.3,9898.0,121.1931,121.2126,121.1346,121.1834,9898.0
2023-04-13 11:30:00,124.32,124.33,124.27,124.28,4971.0,121.2029,121.2126,121.1541,121.1639,4971.0
2023-04-13 11:35:00,124.25,124.35,124.25,124.33,8868.0,121.1346,121.2321,121.1346,121.2126,8868.0
2023-04-13 11:40:00,124.36,124.4,124.35,124.35,2035.0,121.2419,121.2809,121.2321,121.2321,2035.0
2023-04-13 11:45:00,124.34,124.39,124.32,124.32,2482.0,121.2224,121.2711,121.2029,121.2029,2482.0
2023-04-13 11:50:00,124.28,124.32,124.24,124.29,4311.0,121.1639,121.2029,121.1249,121.1736,4311.0
2023-04-13 11:55:00,124.26,124.45,124.26,124.44,8193.0,121.1444,121.3296,121.1444,121.3199,8193.0
2023-04-13 12:00:00,124.44,124.5,124.44,124.47,3707.0,121.3199,121.3784,121.3199,121.3491,3707.0
2023-04-13 12:05:00,124.48,124.58,124.47,124.47,5436.0,121.3589,121.4564,121.3491,121.3491,5436.0
2023-04-13 12:10:00,124.49,124.51,124.44,124.44,1808.0,121.3686,121.3881,121.3199,121.3199,1808.0
2023-04-13 12:15:00,124.46,124.56,124.46,124.55,30937.0,121.3394,121.4369,121.3394,121.4271,30937.0
2023-04-13 12:20:00,124.51,124.58,124.51,124.57,1654.0,121.3881,121.4564,121.3881,121.4466,1654.0
2023-04-13 12:25:00,124.53,124.57,124.52,124.53,3828.0,121.4076,121.4466,121.3979,121.4076,3828.0
2023-04-13 12:30:00,124.55,124.56,124.52,124.52,1459.0,121.4271,121.4369,121.3979,121.3979,1459.0
2023-04-13 12:35:00,124.53,124.56,124.5,124.52,61403.0,121.4076,121.4369,121.3784,121.3979,61403.0
2023-04-13 12:40:00,124.55,124.57,124.5,124.51,2480.0,121.4271,121.4466,121.3784,121.3881,2480.0
2023-04-13 12:45:00,124.56,124.57,124.52,124.56,20447.0,121.4369,121.4466,121.3979,121.4369,20447.0
2023-04-13 12:50:00,124.56,124.57,124.53,124.53,12255.0,121.4369,121.4466,121.4076,121.4076,12255.0
2023-04-13 12:55:00,124.56,124.62,124.55,124.6,11612.0,121.4369,121.4953,121.4271,121.4759,11612.0
2023-04-13 13:00:00,124.61,124.63,124.48,124.59,54425.0,121.4856,121.5051,121.3589,121.4661,54425.0
2023-04-13 13:05:00,124.59,124.65,124.59,124.62,58761.0,121.4661,121.5246,121.4661,121.4953,58761.0
2023-04-13 13:10:00,124.64,124.76,124.64,124.74,16338.0,121.5148,121.6318,121.5148,121.6123,16338.0
2023-04-13 13:15:00,124.73,124.8,124.73,124.77,11972.0,121.6026,121.6708,121.6026,121.6416,11972.0
2023-04-13 13:20:00,124.79,124.79,124.74,124.78,17995.0,121.6611,121.6611,121.6123,121.6513,17995.0
2023-04-13 13:25:00,124.78,124.8,124.74,124.75,43146.0,121.6513,121.6708,121.6123,121.6221,43146.0
2023-04-13 13:30:00,124.75,124.76,124.7,124.73,8461.0,121.6221,121.6318,121.5733,121.6026,8461.0
2023-04-13 13:35:00,124.71,124.82,124.71,124.81,43173.0,121.5831,121.6903,121.5831,121.6806,43173.0
2023-04-13 13:40:00,124.81,124.93,124.78,124.92,44905.0,121.6806,121.7976,121.6513,121.7878,44905.0
2023-04-13 13:45:00,124.93,124.97,124.92,124.93,30623.0,121.7976,121.8366,121.7878,121.7976,30623.0
2023-04-13 13:50:00,124.97,125.04,124.94,125.03,30680.0,121.8366,121.9048,121.8073,121.8951,30680.0
2023-04-13 13:55:00,125.01,125.04,124.99,125.01,39722.0,121.8756,121.9048,121.8561,121.8756,39722.0
2023-04-13 14:00:00,125.01,125.05,124.97,125.03,24915.0,121.8756,121.9146,121.8366,121.8951,24915.0
2023-04-13 14:05:00,125.03,125.07,125.02,125.07,38827.0,121.8951,121.9341,121.8853,121.9341,38827.0
2023-04-13 14:10:00,125.07,125.14,125.05,125.13,38695.0,121.9341,122.0023,121.9146,121.9926,38695.0
2023-04-13 14:15:00,125.13,125.22,125.13,125.2,89971.0,121.9926,122.0803,121.9926,122.0608,89971.0
2023-04-13 14:20:00,125.19,125.21,125.12,125.16,106523.0,122.0511,122.0706,121.9828,122.0218,106523.0
2023-04-13 14:25:00,125.16,125.16,125.11,125.12,27455.0,122.0218,122.0218,121.9731,121.9828,27455.0
2023-04-13 14:30:00,125.14,125.17,125.12,125.13,68644.0,122.0023,122.0316,121.9828,121.9926,68644.0
2023-04-13 14:35:00,125.11,125.17,125.09,125.15,35418.0,121.9731,122.0316,121.9536,122.0121,35418.0
2023-04-13 14:40:00,125.14,125.23,125.11,125.21,21803.0,122.0023,122.0901,121.9731,122.0706,21803.0
2023-04-13 14:45:00,125.23,125.24,125.18,125.21,55098.0,122.0901,122.0998,122.0413,122.0706,55098.0
2023-04-13 14:50:00,125.2,125.24,125.17,125.23,36401.0,122.0608,122.0998,122.0316,122.0901,36401.0
2023-04-13 14:55:00,125.23,125.31,125.23,125.3,31662.0,122.0901,122.168,122.0901,122.1583,31662.0
2023-04-13 15:00:00,125.3,125.32,125.23,125.29,48836.0,122.1583,122.1778,122.0901,122.1486,48836.0
2023-04-13 15:05:00,125.29,125.31,125.2,125.27,84181.0,122.1486,122.168,122.0608,122.1291,84181.0
2023-04-13 15:10:00,125.26,125.29,125.19,125.2,51111.0,122.1193,122.1486,122.0511,122.0608,51111.0
2023-04-13 15:15:00,125.21,125.23,125.15,125.23,12211.0,122.0706,122.0901,122.0121,122.0901,12211.0
2023-04-13 15:20:00,125.24,125.31,125.2,125.2,158958.0,122.0998,122.168,122.0608,122.0608,158958.0
2023-04-13 15:25:00,125.2,125.25,125.18,125.25,48587.0,122.0608,122.1096,122.0413,122.1096,48587.0
2023-04-13 15:30:00,125.23,125.24,125.12,125.17,47156.0,122.0901,122.0998,121.9828,122.0316,47156.0
2023-04-13 15:35:00,125.16,125.16,125.12,125.13,11000.0,122.0218,122.0218,121.9828,121.9926,11000.0
2023-04-13 15:40:00,125.13,125.24,125.13,125.23,68306.0,121.9926,122.0998,121.9926,122.0901,68306.0
2023-04-13 15:45:00,125.22,125.28,125.11,125.14,69847.0,122.0803,122.1388,121.9731,122.0023,69847.0
2023-04-13 15:50:00,125.12,125.16,125.08,125.14,74854.0,121.9828,122.0218,121.9438,122.0023,74854.0
2023-04-13 15:55:00,125.12,125.17,125.08,125.15,99351.0,121.9828,122.0316,121.9438,122.0121,99351.0
2023-04-14 09:30:00,124.9,125.23,124.88,125.23,16510.0,121.7683,122.0901,121.7488,122.0901,16510.0
2023-04-14 09:35:00,125.22,125.51,125.22,125.5,2290.0,122.0803,122.363,122.0803,122.3533,2290.0
2023-04-14 09:40:00,125.44,125.55,125.44,125.55,1966.0,122.2948,122.402,122.2948,122.402,1966.0
2023-04-14 09:45:00,125.7,125.75,125.68,125.7,2314.0,122.5483,122.597,122.5288,122.5483,2314.0
2023-04-14 09:50:00,125.73,125.8,125.69,125.69,3654.0,122.5775,122.6458,122.5385,122.5385,3654.0
2023-04-14 09:55:00,125.75,125.85,125.74,125.81,4006.0,122.597,122.6945,122.5873,122.6555,4006.0
2023-04-14 10:00:00,125.72,125.79,125.52,125.78,5784.0,122.5678,122.636,122.3728,122.6263,5784.0
2023-04-14 10:05:00,125.69,125.69,125.18,125.23,18504.0,122.5385,122.5385,122.0413,122.0901,18504.0
2023-04-14 10:10:00,125.28,125.4,125.28,125.34,6201.0,122.1388,122.2558,122.1388,122.1973,6201.0
2023-04-14 10:15:00,125.34,125.37,125.08,125.16,5412.0,122.1973,122.2265,121.9438,122.0218,5412.0
2023-04-14 10:20:00,125.23,125.23,124.98,125.0,6558.0,122.0901,122.0901,121.8463,121.8658,6558.0
2023-04-14 10:25:00,124.97,125.06,124.96,125.02,6039.0,121.8366,121.9243,121.8268,121.8853,6039.0
2023-04-14 10:30:00,125.04,125.09,124.89,124.96,5154.0,121.9048,121.9536,121.7586,121.8268,5154.0
2023-04-14 10:35:00,124.95,125.08,124.89,125.08,18701.0,121.8171,121.9438,121.7586,121.9438,18701.0
2023-04-14 10:40:00,125.06,125.08,124.79,124.96,14474.0,121.9243,121.9438,121.6611,121.8268,14474.0
2023-04-14 10:45:00,124.97,125.08,124.9,125.0,7141.0,121.8366,121.9438,121.7683,121.8658,7141.0
2023-04-14 10:50:00,124.99,125.08,124.8,124.81,7324.0,121.8561,121.9438,121.6708,121.6806,7324.0
2023-04-14 10:55:00,124.81,124.99,124.77,124.93,5997.0,121.6806,121.8561,121.6416,121.7976,5997.0
2023-04-14 11:00:00,124.89,124.98,124.78,124.78,18085.0,121.7586,121.8463,121.6513,121.6513,18085.0
2023-04-14 11:05:00,124.78,124.88,124.73,124.84,15547.0,121.6513,121.7488,121.6026,121.7098,15547.0
2023-04-14 11:10:00,124.92,124.97,124.88,124.93,9520.0,121.7878,121.8366,121.7488,121.7976,9520.0
2023-04-14 11:15:00,124.91,124.92,124.86,124.86,843.0,121.7781,121.7878,121.7293,121.7293,843.0
2023-04-14 11:20:00,124.93,124.98,124.86,124.86,3473.0,121.7976,121.8463,121.7293,121.7293,3473.0
2023-04-14 11:25:00,124.76,124.78,124.73,124.75,6198.0,121.6318,121.6513,121.6026,121.6221,6198.0
2023-04-14 11:30:00,124.79,124.83,124.74,124.83,1874.0,121.6611,121.7001,121.6123,121.7001,1874.0
2023-04-14 11:35:00,124.8,124.82,124.72,124.73,3073.0,121.6708,121.6903,121.5928,121.6026,3073.0
2023-04-14 11:40:00,124.73,124.76,124.7,124.74,6206.0,121.6026,121.6318,121.5733,121.6123,6206.0
2023-04-14 11:45:00,124.73,124.79,124.7,124.7,1685.0,121.6026,121.6611,121.5733,121.5733,1685.0
2023-04-14 11:50:00,124.71,124.77,124.67,124.73,3651.0,121.5831,121.6416,121.5441,121.6026,3651.0
2023-04-14 11:55:00,124.74,124.77,124.66,124.76,7451.0,121.6123,121.6416,121.5343,121.6318,7451.0
2023-04-14 12:00:00,124.77,124.81,124.71,124.73,14848.0,121.6416,121.6806,121.5831,121.6026,14848.0
2023-04-14 12:05:00,124.73,124.8,124.59,124.69,10201.0,121.6026,121.6708,121.4661,121.5636,10201.0
2023-04-14 12:10:00,124.69,124.69,124.61,124.61,26119.0,121.5636,121.5636,121.4856,121.4856,26119.0
2023-04-14 12:15:00,124.63,124.64,124.58,124.64,2613.0,121.5051,121.5148,121.4564,121.5148,2613.0
2023-04-14 12:20:00,124.63,124.68,124.58,124.59,6198.0,121.5051,121.5538,121.4564,121.4661,6198.0
2023-04-14 12:25:00,124.62,124.63,124.57,124.57,995.0,121.4953,121.5051,121.4466,121.4466,995.0
2023-04-14 12:30:00,124.58,124.59,124.5,124.57,1988.0,121.4564,121.4661,121.3784,121.4466,1988.0
2023-04-14 12:35:00,124.52,124.55,124.47,124.48,6461.0,121.3979,121.4271,121.3491,121.3589,6461.0
2023-04-14 12:40:00,124.47,124.5,124.45,124.46,2950.0,121.3491,121.3784,121.3296,121.3394,2950.0
2023-04-14 12:45:00,124.39,124.39,124.28,124.35,11143.0,121.2711,121.2711,121.1639,121.2321,11143.0
2023-04-14 12:50:00,124.36,124.38,124.31,124.32,5453.0,121.2419,121.2614,121.1931,121.2029,5453.0
2023-04-14 12:55:00,124.3,124.33,124.29,124.33,3642.0,121.1834,121.2126,121.1736,121.2126,3642.0
2023-04-14 13:00:00,124.32,124.49,124.32,124.48,37398.0,121.2029,121.3686,121.2029,121.3589,37398.0
2023-04-14 13:05:00,124.47,124.53,124.47,124.49,2048.0,121.3491,121.4076,121.3491,121.3686,2048.0
2023-04-14 13:10:00,124.52,124.58,124.52,124.58,4650.0,121.3979,121.4564,121.3979,121.4564,4650.0
2023-04-14 13:15:00,124.59,124.66,124.58,124.64,6922.0,121.4661,121.5343,121.4564,121.5148,6922.0
2023-04-14 13:20:00,124.55,124.55,124.46,124.51,5653.0,121.4271,121.4271,121.3394,121.3881,5653.0
2023-04-14 13:25:00,124.51,124.51,124.39,124.39,1769.0,121.3881,121.3881,121.2711,121.2711,1769.0
2023-04-14 13:30:00,124.32,124.32,124.22,124.29,9522.0,121.2029,121.2029,121.1054,121.1736,9522.0
2023-04-14 13:35:00,124.29,124.29,124.22,124.27,4669.0,121.1736,121.1736,121.1054,121.1541,4669.0
2023-04-14 13:40:00,124.44,124.44,124.37,124.37,1542.0,121.3199,121.3199,121.2516,121.2516,1542.0
2023-04-14 13:45:00,124.29,124.4,124.27,124.38,3070.0,121.1736,121.2809,121.1541,121.2614,3070.0
2023-04-14 13:50:00,124.45,124.49,124.43,124.47,3965.0,121.3296,121.3686,121.3101,121.3491,3965.0
2023-04-14 13:55:00,124.53,124.56,124.5,124.52,12052.0,121.4076,121.4369,121.3784,121.3979,12052.0
2023-04-14 14:00:00,124.52,124.53,124.44,124.44,3243.0,121.3979,121.4076,121.3199,121.3199,3243.0
2023-04-14 14:05:00,124.42,124.58,124.42,124.56,27072.0,121.3004,121.4564,121.3004,121.4369,27072.0
2023-04-14 14:10:00,124.56,124.59,124.54,124.59,21679.0,121.4369,121.4661,121.4174,121.4661,21679.0
2023-04-14 14:15:00,124.63,124.68,124.61,124.64,3872.0,121.5051,121.5538,121.4856,121.5148,3872.0
2023-04-14 14:20:00,124.73,124.78,124.72,124.74,1294.0,121.6026,121.6513,121.5928,121.6123,1294.0
2023-04-14 14:25:00,124.72,124.8,124.68,124.79,537826.0,121.5928,121.6708,121.5538,121.6611,537826.0
2023-04-14 14:30:00,124.79,124.85,124.79,124.84,2991.0,121.6611,121.7196,121.6611,121.7098,2991.0
2023-04-14 14:35:00,124.86,124.86,124.74,124.77,12625.0,121.7293,121.7293,121.6123,121.6416,12625.0
2023-04-14 14:40:00,124.78,124.82,124.73,124.79,4184.0,121.6513,121.6903,121.6026,121.6611,4184.0
2023-04-14 14:45:00,124.82,124.85,124.8,124.85,890.0,121.6903,121.7196,121.6708,121.7196,890.0
2023-04-14 14:50:00,124.87,124.88,124.76,124.77,11646.0,121.7391,121.7488,121.6318,121.6416,11646.0
2023-04-14 14:55:00,124.79,124.87,124.78,124.86,19657.0,121.6611,121.7391,121.6513,121.7293,19657.0
2023-04-14 15:00:00,124.85,124.86,124.76,124.78,15737.0,121.7196,121.7293,121.6318,121.6513,15737.0
2023-04-14 15:05:00,124.76,124.79,124.72,124.76,4841.0,121.6318,121.6611,121.5928,121.6318,4841.0
2023-04-14 15:10:00,124.73,124.74,124.59,124.6,8624.0,121.6026,121.6123,121.4661,121.4759,8624.0
2023-04-14 15:15:00,124.59,124.61,124.43,124.56,29090.0,121.4661,121.4856,121.3101,121.4369,29090.0
2023-04-14 15:20:00,124.59,124.73,124.51,124.72,6153.0,121.4661,121.6026,121.3881,121.5928,6153.0
2023-04-14 15:25:00,124.73,124.83,124.73,124.8,3925.0,121.6026,121.7001,121.6026,121.6708,3925.0
2023-04-14 15:30:00,124.8,124.85,124.78,124.82,12863.0,121.6708,121.7196,121.6513,121.6903,12863.0
2023-04-14 15:35:00,124.83,124.88,124.82,124.88,6810.0,121.7001,121.7488,121.6903,121.7488,6810.0
2023-04-14 15:40:00,124.96,125.05,124.9,125.0,17933.0,121.8268,121.9146,121.7683,121.8658,17933.0
2023-04-14 15:45:00,125.03,125.07,124.96,125.04,16418.0,121.8951,121.9341,121.8268,121.9048,16418.0
2023-04-14 15:50:00,124.99,125.01,124.95,124.97,5360.0,121.8561,121.8756,121.8171,121.8366,5360.0
2023-04-14 15:55:00,124.97,125.06,124.94,125.03,8495.0,121.8366,121.9243,121.8073,121.8951,8495.0
2023-04-17 09:30:00,124.71,124.87,124.71,124.78,12110.0,121.5831,121.7391,121.5831,121.6513,12110.0
2023-04-17 09:35:00,125.0,125.0,124.95,124.96,451.0,121.8658,121.8658,121.8171,121.8268,451.0
2023-04-17 09:40:00,124.98,124.98,124.94,124.96,1164.0,121.8463,121.8463,121.8073,121.8268,1164.0
2023-04-17 09:45:00,124.99,124.99,124.79,124.87,970.0,121.8561,121.8561,121.6611,121.7391,970.0
2023-04-17 09:50:00,124.84,124.91,124.82,124.89,1496.0,121.7098,121.7781,121.6903,121.7586,1496.0
2023-04-17 09:55:00,124.89,124.9,124.76,124.84,24378.0,121.7586,121.7683,121.6318,121.7098,24378.0
2023-04-17 10:00:00,124.87,124.96,124.78,124.8,1520.0,121.7391,121.8268,121.6513,121.6708,1520.0
2023-04-17 10:05:00,124.82,124.86,124.78,124.84,26887.0,121.6903,121.7293,121.6513,121.7098,26887.0
2023-04-17 10:10:00,124.85,124.89,124.8,124.89,605.0,121.7196,121.7586,121.6708,121.7586,605.0
2023-04-17 10:15:00,124.94,124.95,124.91,124.93,4759.0,121.8073,121.8171,121.7781,121.7976,4759.0
2023-04-17 10:20:00,124.99,125.04,124.98,125.02,6585.0,121.8561,121.9048,121.8463,121.8853,6585.0
2023-04-17 10:25:00,125.03,125.03,124.97,125.03,3125.0,121.8951,121.8951,121.8366,121.8951,3125.0
2023-04-17 10:30:00,124.94,125.03,124.92,124.94,3176.0,121.8073,121.8951,121.7878,121.8073,3176.0
2023-04-17 10:35:00,124.98,124.99,124.73,124.78,7231.0,121.8463,121.8561,121.6026,121.6513,7231.0
2023-04-17 10:40:00,124.77,124.8,124.68,124.74,1923.0,121.6416,121.6708,121.5538,121.6123,1923.0
2023-04-17 10:45:00,124.72,124.81,124.69,124.81,3663.0,121.5928,121.6806,121.5636,121.6806,3663.0
2023-04-17 10:50:00,124.8,124.85,124.7,124.72,10194.0,121.6708,121.7196,121.5733,121.5928,10194.0
2023-04-17 10:55:00,124.73,124.8,124.64,124.79,8128.0,121.6026,121.6708,121.5148,121.6611,8128.0
2023-04-17 11:00:00,124.82,124.84,124.68,124.69,4003.0,121.6903,121.7098,121.5538,121.5636,4003.0
2023-04-17 11:05:00,124.71,124.79,124.71,124.78,3606.0,121.5831,121.6611,121.5831,121.6513,3606.0
2023-04-17 11:10:00,124.75,124.75,124.66,124.66,55757.0,121.6221,121.6221,121.5343,121.5343,55757.0
2023-04-17 11:15:00,124.68,124.78,124.67,124.7,4905.0,121.5538,121.6513,121.5441,121.5733,4905.0
2023-04-17 11:20:00,124.69,124.75,124.64,124.75,4294.0,121.5636,121.6221,121.5148,121.6221,4294.0
2023-04-17 11:25:00,124.77,124.8,124.62,124.64,7758.0,121.6416,121.6708,121.4953,121.5148,7758.0
2023-04-17 11:30:00,124.63,124.63,124.49,124.52,14944.0,121.5051,121.5051,121.3686,121.3979,14944.0
2023-04-17 11:35:00,124.53,124.53,124.36,124.42,13259.0,121.4076,121.4076,121.2419,121.3004,13259.0
2023-04-17 11:40:00,124.46,124.49,124.41,124.44,7428.0,121.3394,121.3686,121.2906,121.3199,7428.0
2023-04-17 11:45:00,124.41,124.47,124.38,124.47,8672.0,121.2906,121.3491,121.2614,121.3491,8672.0
2023-04-17 11:50:00,124.47,124.55,124.47,124.55,9116.0,121.3491,121.4271,121.3491,121.4271,9116.0
2023-04-17 11:55:00,124.54,124.54,124.5,124.53,7332.0,121.4174,121.4174,121.3784,121.4076,7332.0
2023-04-17 12:00:00,124.52,124.56,124.46,124.54,4645.0,121.3979,121.4369,121.3394,121.4174,4645.0
2023-04-17 12:05:00,124.5,124.55,124.48,124.55,15184.0,121.3784,121.4271,121.3589,121.4271,15184.0
2023-04-17 12:10:00,124.58,124.59,124.46,124.52,23260.0,121.4564,121.4661,121.3394,121.3979,23260.0
2023-04-17 12:15:00,124.49,124.54,124.47,124.53,3213.0,121.3686,121.4174,121.3491,121.4076,3213.0
2023-04-17 12:20:00,124.5,124.51,124.42,124.45,14652.0,121.3784,121.3881,121.3004,121.3296,14652.0
2023-04-17 12:25:00,124.46,124.52,124.46,124.49,4475.0,121.3394,121.3979,121.3394,121.3686,4475.0
2023-04-17 12:30:00,124.53,124.53,124.48,124.48,5360.0,121.4076,121.4076,121.3589,121.3589,5360.0
2023-04-17 12:35:00,124.47,124.56,124.46,124.52,2864.0,121.3491,121.4369,121.3394,121.3979,2864.0
2023-04-17 12:40:00,124.52,124.59,124.51,124.52,3030.0,121.3979,121.4661,121.3881,121.3979,3030.0
2023-04-17 12:45:00,124.55,124.59,124.48,124.5,3686.0,121.4271,121.4661,121.3589,121.3784,3686.0
2023-04-17 12:50:00,124.5,124.52,124.44,124.44,20929.0,121.3784,121.3979,121.3199,121.3199,20929.0
2023-04-17 12:55:00,124.48,124.53,124.45,124.5,5747.0,121.3589,121.4076,121.3296,121.3784,5747.0
2023-04-17 13:00:00,124.53,124.55,124.48,124.53,5747.0,121.4076,121.4271,121.3589,121.4076,5747.0
2023-04-17 13:05:00,124.5,124.5,124.39,124.44,5262.0,121.3784,121.3784,121.2711,121.3199,5262.0
2023-04-17 13:10:00,124.45,124.53,124.44,124.53,9646.0,121.3296,121.4076,121.3199,121.4076,9646.0
2023-04-17 13:15:00,124.55,124.61,124.51,124.61,10498.0,121.4271,121.4856,121.3881,121.4856,10498.0
2023-04-17 13:20:00,124.6,124.61,124.53,124.54,9186.0,121.4759,121.4856,121.4076,121.4174,9186.0
2023-04-17 13:25:00,124.55,124.57,124.5,124.57,1908.0,121.4271,121.4466,121.3784,121.4466,1908.0
2023-04-17 13:30:00,124.59,124.62,124.58,124.61,3897.0,121.4661,121.4953,121.4564,121.4856,3897.0
2023-04-17 13:35:00,124.59,124.64,124.57,124.63,3064.0,121.4661,121.5148,121.4466,121.5051,3064.0
2023-04-17 13:40:00,124.63,124.64,124.56,124.57,7010.0,121.5051,121.5148,121.4369,121.4466,7010.0
2023-04-17 13:45:00,124.57,124.6,124.55,124.59,76134.0,121.4466,121.4759,121.4271,121.4661,76134.0
2023-04-17 13:50:00,124.57,124.57,124.5,124.5,3483.0,121.4466,121.4466,121.3784,121.3784,3483.0
2023-04-17 13:55:00,124.44,124.44,124.36,124.39,9299.0,121.3199,121.3199,121.2419,121.2711,9299.0
2023-04-17 14:00:00,124.37,124.38,124.33,124.37,5913.0,121.2516,121.2614,121.2126,121.2516,5913.0
2023-04-17 14:05:00,124.37,124.4,124.34,124.39,6732.0,121.2516,121.2809,121.2224,121.2711,6732.0
2023-04-17 14:10:00,124.39,124.46,124.37,124.43,5987.0,121.2711,121.3394,121.2516,121.3101,5987.0
2023-04-17 14:15:00,124.41,124.43,124.38,124.41,2100.0,121.2906,121.3101,121.2614,121.2906,2100.0
2023-04-17 14:20:00,124.41,124.47,124.41,124.43,25734.0,121.2906,121.3491,121.2906,121.3101,25734.0
2023-04-17 14:25:00,124.47,124.49,124.44,124.47,12086.0,121.3491,121.3686,121.3199,121.3491,12086.0
2023-04-17 14:30:00,124.48,124.56,124.44,124.56,6632.0,121.3589,121.4369,121.3199,121.4369,6632.0
2023-04-17 14:35:00,124.56,124.57,124.52,124.57,10999.0,121.4369,121.4466,121.3979,121.4466,10999.0
2023-04-17 14:40:00,124.59,124.75,124.59,124.73,278223.0,121.4661,121.6221,121.4661,121.6026,278223.0
2023-04-17 14:45:00,124.73,124.78,124.72,124.77,13242.0,121.6026,121.6513,121.5928,121.6416,13242.0
2023-04-17 14:50:00,124.76,124.83,124.75,124.77,11253.0,121.6318,121.7001,121.6221,121.6416,11253.0
2023-04-17 14:55:00,124.78,124.84,124.76,124.8,4949.0,121.6513,121.7098,121.6318,121.6708,4949.0
2023-04-17 15:00:00,124.81,124.89,124.81,124.88,21241.0,121.6806,121.7586,121.6806,121.7488,21241.0
2023-04-17 15:05:00,124.88,124.93,124.85,124.92,5580.0,121.7488,121.7976,121.7196,121.7878,5580.0
2023-04-17 15:10:00,124.91,124.94,124.87,124.89,5791.0,121.7781,121.8073,121.7391,121.7586,5791.0
2023-04-17 15:15:00,124.9,124.99,124.9,124.96,5712.0,121.7683,121.8561,121.7683,121.8268,5712.0
2023-04-17 15:20:00,124.98,125.02,124.95,125.0,22185.0,121.8463,121.8853,121.8171,121.8658,22185.0
2023-04-17 15:25:00,124.99,125.07,124.97,125.06,17169.0,121.8561,121.9341,121.8366,121.9243,17169.0
2023-04-17 15:30:00,125.05,125.07,125.0,125.01,9621.0,121.9146,121.9341,121.8658,121.8756,9621.0
2023-04-17 15:35:00,125.01,125.02,124.95,124.96,23325.0,121.8756,121.8853,121.8171,121.8268,23325.0
2023-04-17 15:40:00,124.95,125.01,124.93,124.99,9316.0,121.8171,121.8756,121.7976,121.8561,9316.0
2023-04-17 15:45:00,124.98,124.99,124.91,124.98,10840.0,121.8463,121.8561,121.7781,121.8463,10840.0
2023-04-17 15:50:00,125.0,125.14,125.0,125.12,8365.0,121.8658,122.0023,121.8658,121.9828,8365.0
2023-04-17 15:55:00,125.12,125.18,125.08,125.16,16708.0,121.9828,122.0413,121.9438,122.0218,16708.0
2023-04-18 09:30:00,125.8,125.8,125.54,125.6,9310.0,122.6458,122.6458,122.3923,122.4508,9310.0
2023-04-18 09:35:00,125.62,125.73,125.61,125.73,4029.0,122.4703,122.5775,122.4605,122.5775,4029.0
2023-04-18 09:40:00,125.74,125.79,125.71,125.76,2506.0,122.5873,122.636,122.558,122.6068,2506.0
2023-04-18 09:45:00,125.74,125.82,125.74,125.77,4678.0,122.5873,122.6653,122.5873,122.6165,4678.0
2023-04-18 09:50:00,125.74,125.74,125.59,125.63,3981.0,122.5873,122.5873,122.441,122.48,3981.0
2023-04-18 09:55:00,125.66,125.66,125.4,125.47,7773.0,122.5093,122.5093,122.2558,122.324,7773.0
2023-04-18 10:00:00,125.47,125.47,125.23,125.29,10919.0,122.324,122.324,122.0901,122.1486,10919.0
2023-04-18 10:05:00,125.27,125.39,125.26,125.39,2905.0,122.1291,122.246,122.1193,122.246,2905.0
2023-04-18 10:10:00,125.41,125.41,125.27,125.36,6729.0,122.2655,122.2655,122.1291,122.2168,6729.0
2023-04-18 10:15:00,125.34,125.42,125.33,125.36,8733.0,122.1973,122.2753,122.1875,122.2168,8733.0
2023-04-18 10:20:00,125.36,125.44,125.35,125.39,11449.0,122.2168,122.2948,122.207,122.246,11449.0
2023-04-18 10:25:00,125.4,125.4,125.11,125.12,11815.0,122.2558,122.2558,121.9731,121.9828,11815.0
2023-04-18 10:30:00,125.1,125.11,124.97,125.05,19928.0,121.9633,121.9731,121.8366,121.9146,19928.0
2023-04-18 10:35:00,125.02,125.14,125.02,125.12,24733.0,121.8853,122.0023,121.8853,121.9828,24733.0
2023-04-18 10:40:00,125.17,125.23,125.14,125.21,18603.0,122.0316,122.0901,122.0023,122.0706,18603.0
2023-04-18 10:45:00,125.25,125.26,125.15,125.15,6109.0,122.1096,122.1193,122.0121,122.0121,6109.0
2023-04-18 10:50:00,125.13,125.21,125.04,125.11,43296.0,121.9926,122.0706,121.9048,121.9731,43296.0
2023-04-18 10:55:00,125.12,125.16,125.06,125.13,22328.0,121.9828,122.0218,121.9243,121.9926,22328.0
2023-04-18 11:00:00,125.13,125.23,125.1,125.11,16399.0,121.9926,122.0901,121.9633,121.9731,16399.0
2023-04-18 11:05:00,125.11,125.19,125.06,125.1,2753.0,121.9731,122.0511,121.9243,121.9633,2753.0
2023-04-18 11:10:00,125.06,125.17,125.02,125.1,13075.0,121.9243,122.0316,121.8853,121.9633,13075.0
2023-04-18 11:15:00,125.08,125.2,125.07,125.1,122107.0,121.9438,122.0608,121.9341,121.9633,122107.0
2023-04-18 11:20:00,125.09,125.09,124.98,125.0,4849.0,121.9536,121.9536,121.8463,121.8658,4849.0
2023-04-18 11:25:00,125.04,125.1,125.02,125.08,6622.0,121.9048,121.9633,121.8853,121.9438,6622.0
2023-04-18 11:30:00,125.12,125.22,125.11,125.22,2943.0,121.9828,122.0803,121.9731,122.0803,2943.0
2023-04-18 11:35:00,125.18,125.24,124.98,124.98,4204.0,122.0413,122.0998,121.8463,121.8463,4204.0
2023-04-18 11:40:00,125.07,125.09,125.06,125.09,920.0,121.9341,121.9536,121.9243,121.9536,920.0
2023-04-18 11:45:00,125.02,125.11,125.02,125.1,4681.0,121.8853,121.9731,121.8853,121.9633,4681.0
2023-04-18 11:50:00,125.01,125.08,125.01,125.07,8273.0,121.8756,121.9438,121.8756,121.9341,8273.0
2023-04-18 11:55:00,125.08,125.08,125.02,125.05,2885.0,121.9438,121.9438,121.8853,121.9146,2885.0
2023-04-18 12:00:00,125.07,125.16,125.03,125.14,9663.0,121.9341,122.0218,121.8951,122.0023,9663.0
2023-04-18 12:05:00,125.14,125.21,125.11,125.21,30650.0,122.0023,122.0706,121.9731,122.0706,30650.0
2023-04-18 12:10:00,125.2,125.3,125.2,125.3,4396.0,122.0608,122.1583,122.0608,122.1583,4396.0
2023-04-18 12:15:00,125.27,125.27,125.23,125.27,5181.0,122.1291,122.1291,122.0901,122.1291,5181.0
2023-04-18 12:20:00,125.26,125.29,125.24,125.25,3311.0,122.1193,122.1486,122.0998,122.1096,3311.0
2023-04-18 12:25:00,125.24,125.35,125.24,125.33,6498.0,122.0998,122.207,122.0998,122.1875,6498.0
2023-04-18 12:30:00,125.35,125.35,125.29,125.29,5790.0,122.207,122.207,122.1486,122.1486,5790.0
2023-04-18 12:35:00,125.33,125.33,125.23,125.23,20584.0,122.1875,122.1875,122.0901,122.0901,20584.0
2023-04-18 12:40:00,125.23,125.28,125.22,125.26,7658.0,122.0901,122.1388,122.0803,122.1193,7658.0
2023-04-18 12:45:00,125.25,125.28,125.23,125.28,2013.0,122.1096,122.1388,122.0901,122.1388,2013.0
2023-04-18 12:50:00,125.29,125.33,125.15,125.22,11269.0,122.1486,122.1875,122.0121,122.0803,11269.0
2023-04-18 12:55:00,125.26,125.26,125.18,125.21,9892.0,122.1193,122.1193,122.0413,122.0706,9892.0
2023-04-18 13:00:00,125.22,125.22,125.18,125.22,3106.0,122.0803,122.0803,122.0413,122.0803,3106.0
2023-04-18 13:05:00,125.23,125.33,125.22,125.33,4750.0,122.0901,122.1875,122.0803,122.1875,4750.0
2023-04-18 13:10:00,125.32,125.33,125.23,125.24,12068.0,122.1778,122.1875,122.0901,122.0998,12068.0
2023-04-18 13:15:00,125.21,125.25,125.18,125.21,4899.0,122.0706,122.1096,122.0413,122.0706,4899.0
2023-04-18 13:20:00,125.2,125.22,125.16,125.2,9486.0,122.0608,122.0803,122.0218,122.0608,9486.0
2023-04-18 13:25:00,125.19,125.22,125.16,125.16,10116.0,122.0511,122.0803,122.0218,122.0218,10116.0
2023-04-18 13:30:00,125.15,125.27,125.13,125.26,7705.0,122.0121,122.1291,121.9926,122.1193,7705.0
2023-04-18 13:35:00,125.27,125.31,125.25,125.31,2217.0,122.1291,122.168,122.1096,122.168,2217.0
2023-04-18 13:40:00,125.26,125.32,125.26,125.3,9113.0,122.1193,122.1778,122.1193,122.1583,9113.0
2023-04-18 13:45:00,125.31,125.39,125.3,125.36,6220.0,122.168,122.246,122.1583,122.2168,6220.0
2023-04-18 13:50:00,125.35,125.37,125.35,125.36,7939.0,122.207,122.2265,122.207,122.2168,7939.0
2023-04-18 13:55:00,125.34,125.34,125.21,125.23,6709.0,122.1973,122.1973,122.0706,122.0901,6709.0
2023-04-18 14:00:00,125.23,125.27,125.21,125.23,2208.0,122.0901,122.1291,122.0706,122.0901,2208.0
2023-04-18 14:05:00,125.22,125.23,125.14,125.22,62596.0,122.0803,122.0901,122.0023,122.0803,62596.0
2023-04-18 14:10:00,125.22,125.28,125.18,125.23,10246.0,122.0803,122.1388,122.0413,122.0901,10246.0
2023-04-18 14:15:00,125.23,125.27,125.15,125.2,25030.0,122.0901,122.1291,122.0121,122.0608,25030.0
2023-04-18 14:20:00,125.2,125.29,125.2,125.27,9534.0,122.0608,122.1486,122.0608,122.1291,9534.0
2023-04-18 14:25:00,125.34,125.36,125.3,125.32,7725.0,122.1973,122.2168,122.1583,122.1778,7725.0
2023-04-18 14:30:00,125.3,125.33,125.27,125.28,9947.0,122.1583,122.1875,122.1291,122.1388,9947.0
2023-04-18 14:35:00,125.31,125.35,125.29,125.33,6512.0,122.168,122.207,122.1486,122.1875,6512.0
2023-04-18 14:40:00,125.33,125.34,125.2,125.24,9353.0,122.1875,122.1973,122.0608,122.0998,9353.0
2023-04-18 14:45:00,125.23,125.23,124.96,125.05,21980.0,122.0901,122.0901,121.8268,121.9146,21980.0
2023-04-18 14:50:00,124.99,125.1,124.97,125.09,9698.0,121.8561,121.9633,121.8366,121.9536,9698.0
2023-04-18 14:55:00,125.07,125.17,125.06,125.14,22314.0,121.9341,122.0316,121.9243,122.0023,22314.0
2023-04-18 15:00:00,125.16,125.21,125.15,125.21,4760.0,122.0218,122.0706,122.0121,122.0706,4760.0
2023-04-18 15:05:00,125.23,125.3,125.23,125.27,16424.0,122.0901,122.1583,122.0901,122.1291,16424.0
2023-04-18 15:10:00,125.29,125.32,125.28,125.32,7115.0,122.1486,122.1778,122.1388,122.1778,7115.0
2023-04-18 15:15:00,125.29,125.31,125.25,125.3,8550.0,122.1486,122.168,122.1096,122.1583,8550.0
2023-04-18 15:20:00,125.32,125.33,125.23,125.23,3874.0,122.1778,122.1875,122.0901,122.0901,3874.0
2023-04-18 15:25:00,125.22,125.25,125.16,125.21,16781.0,122.0803,122.1096,122.0218,122.0706,16781.0
2023-04-18 15:30:00,125.22,125.27,125.18,125.25,9483.0,122.0803,122.1291,122.0413,122.1096,9483.0
2023-04-18 15:35:00,125.28,125.3,125.22,125.25,4524.0,122.1388,122.1583,122.0803,122.1096,4524.0
2023-04-18 15:40:00,125.22,125.32,125.2,125.31,13612.0,122.0803,122.1778,122.0608,122.168,13612.0
2023-04-18 15:45:00,125.33,125.34,125.29,125.32,12241.0,122.1875,122.1973,122.1486,122.1778,12241.0
2023-04-18 15:50:00,125.32,125.38,125.24,125.36,21489.0,122.1778,122.2363,122.0998,122.2168,21489.0
2023-04-18 15:55:00,125.36,125.44,125.35,125.36,46914.0,122.2168,122.2948,122.207,122.2168,46914.0
2023-04-19 09:30:00,124.81,124.88,124.73,124.79,24275.0,121.6806,121.7488,121.6026,121.6611,24275.0
2023-04-19 09:35:00,124.78,124.82,124.74,124.75,4614.0,121.6513,121.6903,121.6123,121.6221,4614.0
2023-04-19 09:40:00,124.75,124.78,124.74,124.75,1843.0,121.6221,121.6513,121.6123,121.6221,1843.0
2023-04-19 09:45:00,124.72,124.73,124.61,124.62,3499.0,121.5928,121.6026,121.4856,121.4953,3499.0
2023-04-19 09:50:00,124.69,124.69,124.59,124.59,3128.0,121.5636,121.5636,121.4661,121.4661,3128.0
2023-04-19 09:55:00,124.61,124.66,124.6,124.65,2551.0,121.4856,121.5343,121.4759,121.5246,2551.0
2023-04-19 10:00:00,124.65,124.76,124.65,124.75,1421.0,121.5246,121.6318,121.5246,121.6221,1421.0
2023-04-19 10:05:00,124.68,124.77,124.65,124.77,5506.0,121.5538,121.6416,121.5246,121.6416,5506.0
2023-04-19 10:10:00,124.75,124.85,124.71,124.83,2728.0,121.6221,121.7196,121.5831,121.7001,2728.0
2023-04-19 10:15:00,124.77,124.8,124.73,124.79,3240.0,121.6416,121.6708,121.6026,121.6611,3240.0
2023-04-19 10:20:00,124.82,124.83,124.71,124.71,3787.0,121.6903,121.7001,121.5831,121.5831,3787.0
2023-04-19 10:25:00,124.75,124.85,124.71,124.83,6480.0,121.6221,121.7196,121.5831,121.7001,6480.0
2023-04-19 10:30:00,124.85,124.88,124.81,124.83,8596.0,121.7196,121.7488,121.6806,121.7001,8596.0
2023-04-19 10:35:00,124.81,124.91,124.81,124.91,62707.0,121.6806,121.7781,121.6806,121.7781,62707.0
2023-04-19 10:40:00,124.92,124.97,124.88,124.97,2423.0,121.7878,121.8366,121.7488,121.8366,2423.0
2023-04-19 10:45:00,124.98,124.98,124.84,124.89,7731.0,121.8463,121.8463,121.7098,121.7586,7731.0
2023-04-19 10:50:00,124.92,124.97,124.89,124.89,5775.0,121.7878,121.8366,121.7586,121.7586,5775.0
2023-04-19 10:55:00,124.91,124.97,124.91,124.94,4442.0,121.7781,121.8366,121.7781,121.8073,4442.0
2023-04-19 11:00:00,124.96,125.01,124.91,124.91,25462.0,121.8268,121.8756,121.7781,121.7781,25462.0
2023-04-19 11:05:00,124.92,124.96,124.91,124.92,2473.0,121.7878,121.8268,121.7781,121.7878,2473.0
2023-04-19 11:10:00,124.93,124.97,124.92,124.95,2501.0,121.7976,121.8366,121.7878,121.8171,2501.0
2023-04-19 11:15:00,124.97,124.98,124.9,124.91,8396.0,121.8366,121.8463,121.7683,121.7781,8396.0
2023-04-19 11:20:00,124.93,124.93,124.82,124.83,7292.0,121.7976,121.7976,121.6903,121.7001,7292.0
2023-04-19 11:25:00,124.83,124.87,124.79,124.85,4299.0,121.7001,121.7391,121.6611,121.7196,4299.0
2023-04-19 11:30:00,124.84,124.85,124.77,124.77,4206.0,121.7098,121.7196,121.6416,121.6416,4206.0
2023-04-19 11:35:00,124.79,124.92,124.79,124.9,16888.0,121.6611,121.7878,121.6611,121.7683,16888.0
2023-04-19 11:40:00,124.88,124.9,124.87,124.87,3362.0,121.7488,121.7683,121.7391,121.7391,3362.0
2023-04-19 11:45:00,124.86,124.89,124.83,124.88,5997.0,121.7293,121.7586,121.7001,121.7488,5997.0
2023-04-19 11:50:00,124.86,124.92,124.86,124.91,25598.0,121.7293,121.7878,121.7293,121.7781,25598.0
2023-04-19 11:55:00,124.91,125.0,124.89,124.99,6724.0,121.7781,121.8658,121.7586,121.8561,6724.0
2023-04-19 12:00:00,125.0,125.05,124.93,124.95,55061.0,121.8658,121.9146,121.7976,121.8171,55061.0
2023-04-19 12:05:00,124.95,125.01,124.91,124.96,12037.0,121.8171,121.8756,121.7781,121.8268,12037.0
2023-04-19 12:10:00,124.99,125.01,124.96,125.0,31768.0,121.8561,121.8756,121.8268,121.8658,31768.0
2023-04-19 12:15:00,125.01,125.05,124.99,124.99,6122.0,121.8756,121.9146,121.8561,121.8561,6122.0
2023-04-19 12:20:00,124.98,125.0,124.93,124.95,6606.0,121.8463,121.8658,121.7976,121.8171,6606.0
2023-04-19 12:25:00,124.95,124.99,124.95,124.98,2499.0,121.8171,121.8561,121.8171,121.8463,2499.0
2023-04-19 12:30:00,124.99,125.07,124.97,125.04,5947.0,121.8561,121.9341,121.8366,121.9048,5947.0
2023-04-19 12:35:00,125.03,125.07,125.03,125.04,4656.0,121.8951,121.9341,121.8951,121.9048,4656.0
2023-04-19 12:40:00,125.02,125.06,125.01,125.03,4571.0,121.8853,121.9243,121.8756,121.8951,4571.0
2023-04-19 12:45:00,125.03,125.04,124.97,124.98,5881.0,121.8951,121.9048,121.8366,121.8463,5881.0
2023-04-19 12:50:00,124.99,125.04,124.97,125.02,8974.0,121.8561,121.9048,121.8366,121.8853,8974.0
2023-04-19 12:55:00,125.03,125.05,125.0,125.03,5537.0,121.8951,121.9146,121.8658,121.8951,5537.0
2023-04-19 13:00:00,125.03,125.07,125.03,125.04,3064.0,121.8951,121.9341,121.8951,121.9048,3064.0
2023-04-19 13:05:00,125.07,125.15,125.07,125.12,6454.0,121.9341,122.0121,121.9341,121.9828,6454.0
2023-04-19 13:10:00,125.13,125.15,125.13,125.13,9481.0,121.9926,122.0121,121.9926,121.9926,9481.0
2023-04-19 13:15:00,125.14,125.14,124.99,125.01,22972.0,122.0023,122.0023,121.8561,121.8756,22972.0
2023-04-19 13:20:00,125.03,125.04,125.0,125.04,5437.0,121.8951,121.9048,121.8658,121.9048,5437.0
2023-04-19 13:25:00,125.06,125.12,125.05,125.11,13211.0,121.9243,121.9828,121.9146,121.9731,13211.0
2023-04-19 13:30:00,125.12,125.13,125.09,125.09,4422.0,121.9828,121.9926,121.9536,121.9536,4422.0
2023-04-19 13:35:00,125.08,125.1,125.04,125.06,38620.0,121.9438,121.9633,121.9048,121.9243,38620.0
2023-04-19 13:40:00,125.08,125.13,125.07,125.09,23027.0,121.9438,121.9926,121.9341,121.9536,23027.0
2023-04-19 13:45:00,125.08,125.08,125.03,125.07,4235.0,121.9438,121.9438,121.8951,121.9341,4235.0
2023-04-19 13:50:00,125.09,125.15,125.09,125.13,8443.0,121.9536,122.0121,121.9536,121.9926,8443.0
2023-04-19 13:55:00,125.12,125.18,125.12,125.18,5597.0,121.9828,122.0413,121.9828,122.0413,5597.0
2023-04-19 14:00:00,125.2,125.32,125.07,125.07,54196.0,122.0608,122.1778,121.9341,121.9341,54196.0
2023-04-19 14:05:00,125.08,125.14,125.08,125.12,7545.0,121.9438,122.0023,121.9438,121.9828,7545.0
2023-04-19 14:10:00,125.08,125.11,125.07,125.1,3929.0,121.9438,121.9731,121.9341,121.9633,3929.0
2023-04-19 14:15:00,125.09,125.12,125.06,125.07,3013.0,121.9536,121.9828,121.9243,121.9341,3013.0
2023-04-19 14:20:00,125.06,125.09,125.06,125.09,2105.0,121.9243,121.9536,121.9243,121.9536,2105.0
2023-04-19 14:25:00,125.13,125.15,125.11,125.14,2938.0,121.9926,122.0121,121.9731,122.0023,2938.0
2023-04-19 14:30:00,125.15,125.16,125.04,125.08,4556.0,122.0121,122.0218,121.9048,121.9438,4556.0
2023-04-19 14:35:00,125.05,125.09,125.04,125.09,4256.0,121.9146,121.9536,121.9048,121.9536,4256.0
2023-04-19 14:40:00,125.13,125.14,125.1,125.1,2841.0,121.9926,122.0023,121.9633,121.9633,2841.0
2023-04-19 14:45:00,125.06,125.13,125.04,125.13,8955.0,121.9243,121.9926,121.9048,121.9926,8955.0
2023-04-19 14:50:00,125.1,125.11,125.05,125.09,8243.0,121.9633,121.9731,121.9146,121.9536,8243.0
2023-04-19 14:55:00,125.08,125.14,125.06,125.13,5129.0,121.9438,122.0023,121.9243,121.9926,5129.0
2023-04-19 15:00:00,125.1,125.12,125.05,125.09,35528.0,121.9633,121.9828,121.9146,121.9536,35528.0
2023-04-19 15:05:00,125.09,125.11,125.05,125.1,6516.0,121.9536,121.9731,121.9146,121.9633,6516.0
2023-04-19 15:10:00,125.12,125.16,125.09,125.16,271937.0,121.9828,122.0218,121.9536,122.0218,271937.0
2023-04-19 15:15:00,125.16,125.18,125.12,125.13,6568.0,122.0218,122.0413,121.9828,121.9926,6568.0
2023-04-19 15:20:00,125.08,125.13,125.07,125.13,8268.0,121.9438,121.9926,121.9341,121.9926,8268.0
2023-04-19 15:25:00,125.09,125.12,125.07,125.1,3796.0,121.9536,121.9828,121.9341,121.9633,3796.0
2023-04-19 15:30:00,125.07,125.13,125.04,125.04,11585.0,121.9341,121.9926,121.9048,121.9048,11585.0
2023-04-19 15:35:00,125.03,125.06,125.0,125.04,26628.0,121.8951,121.9243,121.8658,121.9048,26628.0
2023-04-19 15:40:00,125.04,125.1,125.0,125.01,13628.0,121.9048,121.9633,121.8658,121.8756,13628.0
2023-04-19 15:45:00,124.99,125.0,124.88,124.91,6477.0,121.8561,121.8658,121.7488,121.7781,6477.0
2023-04-19 15:50:00,124.91,124.99,124.87,124.96,6087.0,121.7781,121.8561,121.7391,121.8268,6087.0
2023-04-19 15:55:00,124.97,125.06,124.96,125.03,16053.0,121.8366,121.9243,121.8268,121.8951,16053.0
2023-04-20 09:30:00,124.2,124.63,124.2,124.63,59179.0,121.0859,121.5051,121.0859,121.5051,59179.0
2023-04-20 09:35:00,124.64,124.76,124.62,124.74,4156.0,121.5148,121.6318,121.4953,121.6123,4156.0
2023-04-20 09:40:00,124.72,124.8,124.71,124.8,1961.0,121.5928,121.6708,121.5831,121.6708,1961.0
2023-04-20 09:45:00,124.79,124.9,124.78,124.84,5159.0,121.6611,121.7683,121.6513,121.7098,5159.0
2023-04-20 09:50:00,124.81,124.9,124.76,124.87,4258.0,121.6806,121.7683,121.6318,121.7391,4258.0
2023-04-20 09:55:00,124.83,124.85,124.76,124.83,4539.0,121.7001,121.7196,121.6318,121.7001,4539.0
2023-04-20 10:00:00,124.83,124.91,124.78,124.86,2882.0,121.7001,121.7781,121.6513,121.7293,2882.0
2023-04-20 10:05:00,124.89,125.03,124.88,124.98,4783.0,121.7586,121.8951,121.7488,121.8463,4783.0
2023-04-20 10:10:00,125.0,125.12,125.0,125.1,3263.0,121.8658,121.9828,121.8658,121.9633,3263.0
2023-04-20 10:15:00,125.13,125.15,125.02,125.07,7335.0,121.9926,122.0121,121.8853,121.9341,7335.0
2023-04-20 10:20:00,125.09,125.11,125.03,125.03,5410.0,121.9536,121.9731,121.8951,121.8951,5410.0
2023-04-20 10:25:00,125.05,125.11,125.05,125.06,4567.0,121.9146,121.9731,121.9146,121.9243,4567.0
2023-04-20 10:30:00,125.1,125.22,125.09,125.2,2532.0,121.9633,122.0803,121.9536,122.0608,2532.0
2023-04-20 10:35:00,125.18,125.19,125.08,125.08,4816.0,122.0413,122.0511,121.9438,121.9438,4816.0
2023-04-20 10:40:00,125.04,125.14,125.04,125.14,2395.0,121.9048,122.0023,121.9048,122.0023,2395.0
2023-04-20 10:45:00,125.16,125.23,125.14,125.2,2693.0,122.0218,122.0901,122.0023,122.0608,2693.0
2023-04-20 10:50:00,125.23,125.27,125.2,125.2,6363.0,122.0901,122.1291,122.0608,122.0608,6363.0
2023-04-20 10:55:00,125.2,125.25,125.18,125.25,4430.0,122.0608,122.1096,122.0413,122.1096,4430.0
2023-04-20 11:00:00,125.25,125.28,125.15,125.15,6916.0,122.1096,122.1388,122.0121,122.0121,6916.0
2023-04-20 11:05:00,125.15,125.15,125.03,125.11,3113.0,122.0121,122.0121,121.8951,121.9731,3113.0
2023-04-20 11:10:00,125.12,125.21,125.09,125.16,6073.0,121.9828,122.0706,121.9536,122.0218,6073.0
2023-04-20 11:15:00,125.15,125.16,125.07,125.12,9978.0,122.0121,122.0218,121.9341,121.9828,9978.0
2023-04-20 11:20:00,125.13,125.13,125.06,125.06,8142.0,121.9926,121.9926,121.9243,121.9243,8142.0
2023-04-20 11:25:00,125.1,125.1,125.03,125.1,7695.0,121.9633,121.9633,121.8951,121.9633,7695.0
2023-04-20 11:30:00,125.1,125.12,125.03,125.03,3418.0,121.9633,121.9828,121.8951,121.8951,3418.0
2023-04-20 11:35:00,125.04,125.11,125.02,125.09,3536.0,121.9048,121.9731,121.8853,121.9536,3536.0
2023-04-20 11:40:00,125.15,125.22,125.15,125.21,6601.0,122.0121,122.0803,122.0121,122.0706,6601.0
2023-04-20 11:45:00,125.22,125.29,125.21,125.23,5006.0,122.0803,122.1486,122.0706,122.0901,5006.0
2023-04-20 11:50:00,125.23,125.29,125.22,125.29,10347.0,122.0901,122.1486,122.0803,122.1486,10347.0
2023-04-20 11:55:00,125.29,125.33,125.25,125.25,63607.0,122.1486,122.1875,122.1096,122.1096,63607.0
2023-04-20 12:00:00,125.25,125.25,125.2,125.22,4418.0,122.1096,122.1096,122.0608,122.0803,4418.0
2023-04-20 12:05:00,125.18,125.25,125.14,125.22,168837.0,122.0413,122.1096,122.0023,122.0803,168837.0
2023-04-20 12:10:00,125.25,125.32,125.25,125.32,3666.0,122.1096,122.1778,122.1096,122.1778,3666.0
2023-04-20 12:15:00,125.32,125.35,125.28,125.33,4607.0,122.1778,122.207,122.1388,122.1875,4607.0
2023-04-20 12:20:00,125.33,125.34,125.25,125.3,11394.0,122.1875,122.1973,122.1096,122.1583,11394.0
2023-04-20 12:25:00,125.27,125.39,125.27,125.36,32130.0,122.1291,122.246,122.1291,122.2168,32130.0
2023-04-20 12:30:00,125.36,125.46,125.34,125.45,20673.0,122.2168,122.3143,122.1973,122.3045,20673.0
2023-04-20 12:35:00,125.45,125.53,125.43,125.44,48920.0,122.3045,122.3825,122.285,122.2948,48920.0
2023-04-20 12:40:00,125.42,125.46,125.39,125.46,1936.0,122.2753,122.3143,122.246,122.3143,1936.0
2023-04-20 12:45:00,125.45,125.51,125.43,125.46,4080.0,122.3045,122.363,122.285,122.3143,4080.0
2023-04-20 12:50:00,125.48,125.49,125.46,125.46,1952.0,122.3338,122.3435,122.3143,122.3143,1952.0
2023-04-20 12:55:00,125.49,125.59,125.47,125.59,3737.0,122.3435,122.441,122.324,122.441,3737.0
2023-04-20 13:00:00,125.59,125.6,125.55,125.55,1495.0,122.441,122.4508,122.402,122.402,1495.0
2023-04-20 13:05:00,125.57,125.6,125.56,125.57,4910.0,122.4215,122.4508,122.4118,122.4215,4910.0
2023-04-20 13:10:00,125.58,125.64,125.57,125.64,5694.0,122.4313,122.4898,122.4215,122.4898,5694.0
2023-04-20 13:15:00,125.64,125.64,125.59,125.63,7636.0,122.4898,122.4898,122.441,122.48,7636.0
2023-04-20 13:20:00,125.62,125.62,125.57,125.62,7873.0,122.4703,122.4703,122.4215,122.4703,7873.0
2023-04-20 13:25:00,125.63,125.65,125.62,125.63,2588.0,122.48,122.4995,122.4703,122.48,2588.0
2023-04-20 13:30:00,125.63,125.66,125.59,125.61,16539.0,122.48,122.5093,122.441,122.4605,16539.0
2023-04-20 13:35:00,125.62,125.64,125.55,125.58,5426.0,122.4703,122.4898,122.402,122.4313,5426.0
2023-04-20 13:40:00,125.57,125.59,125.53,125.55,7655.0,122.4215,122.441,122.3825,122.402,7655.0
2023-04-20 13:45:00,125.55,125.58,125.55,125.57,11642.0,122.402,122.4313,122.402,122.4215,11642.0
2023-04-20 13:50:00,125.55,125.66,125.52,125.66,12001.0,122.402,122.5093,122.3728,122.5093,12001.0
2023-04-20 13:55:00,125.65,125.65,125.49,125.52,131381.0,122.4995,122.4995,122.3435,122.3728,131381.0
2023-04-20 14:00:00,125.51,125.53,125.42,125.44,17418.0,122.363,122.3825,122.2753,122.2948,17418.0
2023-04-20 14:05:00,125.41,125.47,125.36,125.42,23407.0,122.2655,122.324,122.2168,122.2753,23407.0
2023-04-20 14:10:00,125.4,125.46,125.4,125.41,6629.0,122.2558,122.3143,122.2558,122.2655,6629.0
2023-04-20 14:15:00,125.4,125.41,125.32,125.36,12526.0,122.2558,122.2655,122.1778,122.2168,12526.0
2023-04-20 14:20:00,125.36,125.42,125.33,125.37,38831.0,122.2168,122.2753,122.1875,122.2265,38831.0
2023-04-20 14:25:00,125.36,125.38,125.25,125.27,7808.0,122.2168,122.2363,122.1096,122.1291,7808.0
2023-04-20 14:30:00,125.28,125.3,125.13,125.14,20549.0,122.1388,122.1583,121.9926,122.0023,20549.0
2023-04-20 14:35:00,125.13,125.15,124.99,125.04,16516.0,121.9926,122.0121,121.8561,121.9048,16516.0
2023-04-20 14:40:00,125.03,125.03,124.9,124.95,22038.0,121.8951,121.8951,121.7683,121.8171,22038.0
2023-04-20 14:45:00,124.94,125.03,124.92,124.92,5086.0,121.8073,121.8951,121.7878,121.7878,5086.0
2023-04-20 14:50:00,124.95,125.03,124.95,125.01,4898.0,121.8171,121.8951,121.8171,121.8756,4898.0
2023-04-20 14:55:00,124.99,125.09,124.99,125.07,6104.0,121.8561,121.9536,121.8561,121.9341,6104.0
2023-04-20 15:00:00,125.08,125.14,124.96,124.96,8954.0,121.9438,122.0023,121.8268,121.8268,8954.0
2023-04-20 15:05:00,124.97,124.98,124.88,124.96,6570.0,121.8366,121.8463,121.7488,121.8268,6570.0
2023-04-20 15:10:00,124.96,124.96,124.75,124.75,9464.0,121.8268,121.8268,121.6221,121.6221,9464.0
2023-04-20 15:15:00,124.75,124.76,124.65,124.7,10891.0,121.6221,121.6318,121.5246,121.5733,10891.0
2023-04-20 15:20:00,124.68,124.72,124.64,124.69,6550.0,121.5538,121.5928,121.5148,121.5636,6550.0
2023-04-20 15:25:00,124.69,124.74,124.57,124.62,18706.0,121.5636,121.6123,121.4466,121.4953,18706.0
2023-04-20 15:30:00,124.61,124.79,124.61,124.76,7341.0,121.4856,121.6611,121.4856,121.6318,7341.0
2023-04-20 15:35:00,124.77,124.8,124.69,124.79,16196.0,121.6416,121.6708,121.5636,121.6611,16196.0
2023-04-20 15:40:00,124.81,124.82,124.67,124.69,10506.0,121.6806,121.6903,121.5441,121.5636,10506.0
2023-04-20 15:45:00,124.68,124.75,124.68,124.75,3618.0,121.5538,121.6221,121.5538,121.6221,3618.0
2023-04-20 15:50:00,124.74,124.9,124.65,124.9,10133.0,121.6123,121.7683,121.5246,121.7683,10133.0
2023-04-20 15:55:00,124.91,125.06,124.9,124.99,14233.0,121.7781,121.9243,121.7683,121.8561,14233.0
2023-04-21 09:30:00,125.23,125.23,124.97,125.12,20016.0,122.0901,122.0901,121.8366,121.9828,20016.0
2023-04-21 09:35:00,124.99,125.04,124.99,125.0,3182.0,121.8561,121.9048,121.8561,121.8658,3182.0
2023-04-21 09:40:00,125.0,125.07,124.97,125.0,1184.0,121.8658,121.9341,121.8366,121.8658,1184.0
2023-04-21 09:45:00,125.01,125.05,124.96,125.03,1362.0,121.8756,121.9146,121.8268,121.8951,1362.0
2023-04-21 09:50:00,125.0,125.01,124.76,124.83,1718.0,121.8658,121.8756,121.6318,121.7001,1718.0
2023-04-21 09:55:00,124.79,124.79,124.67,124.71,2942.0,121.6611,121.6611,121.5441,121.5831,2942.0
2023-04-21 10:00:00,124.68,124.68,124.53,124.56,1746.0,121.5538,121.5538,121.4076,121.4369,1746.0
2023-04-21 10:05:00,124.64,124.68,124.63,124.66,1850.0,121.5148,121.5538,121.5051,121.5343,1850.0
2023-04-21 10:10:00,124.66,124.78,124.66,124.78,858.0,121.5343,121.6513,121.5343,121.6513,858.0
2023-04-21 10:15:00,124.75,124.96,124.74,124.95,3835.0,121.6221,121.8268,121.6123,121.8171,3835.0
2023-04-21 10:20:00,124.95,125.0,124.95,124.95,2081.0,121.8171,121.8658,121.8171,121.8171,2081.0
2023-04-21 10:25:00,125.0,125.08,124.96,124.96,3732.0,121.8658,121.9438,121.8268,121.8268,3732.0
2023-04-21 10:30:00,125.02,125.05,124.91,124.91,2653.0,121.8853,121.9146,121.7781,121.7781,2653.0
2023-04-21 10:35:00,124.92,124.93,124.82,124.82,742.0,121.7878,121.7976,121.6903,121.6903,742.0
2023-04-21 10:40:00,124.81,124.81,124.45,124.47,21611.0,121.6806,121.6806,121.3296,121.3491,21611.0
2023-04-21 10:45:00,124.43,124.49,124.4,124.49,8018.0,121.3101,121.3686,121.2809,121.3686,8018.0
2023-04-21 10:50:00,124.5,124.55,124.46,124.53,16562.0,121.3784,121.4271,121.3394,121.4076,16562.0
2023-04-21 10:55:00,124.56,124.56,124.49,124.51,13301.0,121.4369,121.4369,121.3686,121.3881,13301.0
2023-04-21 11:00:00,124.57,124.78,124.52,124.78,6699.0,121.4466,121.6513,121.3979,121.6513,6699.0
2023-04-21 11:05:00,124.78,124.79,124.71,124.73,6950.0,121.6513,121.6611,121.5831,121.6026,6950.0
2023-04-21 11:10:00,124.76,124.77,124.69,124.73,4161.0,121.6318,121.6416,121.5636,121.6026,4161.0
2023-04-21 11:15:00,124.7,124.76,124.66,124.7,4573.0,121.5733,121.6318,121.5343,121.5733,4573.0
2023-04-21 11:20:00,124.68,124.79,124.68,124.78,79075.0,121.5538,121.6611,121.5538,121.6513,79075.0
2023-04-21 11:25:00,124.77,124.79,124.68,124.72,28762.0,121.6416,121.6611,121.5538,121.5928,28762.0
2023-04-21 11:30:00,124.75,124.83,124.75,124.83,5888.0,121.6221,121.7001,121.6221,121.7001,5888.0
2023-04-21 11:35:00,124.8,124.81,124.67,124.71,6483.0,121.6708,121.6806,121.5441,121.5831,6483.0
2023-04-21 11:40:00,124.72,124.87,124.71,124.74,8652.0,121.5928,121.7391,121.5831,121.6123,8652.0
2023-04-21 11:45:00,124.74,124.77,124.57,124.58,12782.0,121.6123,121.6416,121.4466,121.4564,12782.0
2023-04-21 11:50:00,124.5,124.62,124.49,124.61,7191.0,121.3784,121.4953,121.3686,121.4856,7191.0
2023-04-21 11:55:00,124.61,124.75,124.6,124.75,25639.0,121.4856,121.6221,121.4759,121.6221,25639.0
2023-04-21 12:00:00,124.76,124.76,124.7,124.74,4369.0,121.6318,121.6318,121.5733,121.6123,4369.0
2023-04-21 12:05:00,124.81,124.81,124.65,124.66,6686.0,121.6806,121.6806,121.5246,121.5343,6686.0
2023-04-21 12:10:00,124.67,124.69,124.61,124.69,3198.0,121.5441,121.5636,121.4856,121.5636,3198.0
2023-04-21 12:15:00,124.72,124.76,124.7,124.75,2130.0,121.5928,121.6318,121.5733,121.6221,2130.0
2023-04-21 12:20:00,124.77,124.77,124.63,124.73,10598.0,121.6416,121.6416,121.5051,121.6026,10598.0
2023-04-21 12:25:00,124.72,124.73,124.65,124.66,6484.0,121.5928,121.6026,121.5246,121.5343,6484.0
2023-04-21 12:30:00,124.64,124.67,124.58,124.61,3751.0,121.5148,121.5441,121.4564,121.4856,3751.0
2023-04-21 12:35:00,124.63,124.64,124.58,124.61,10525.0,121.5051,121.5148,121.4564,121.4856,10525.0
2023-04-21 12:40:00,124.61,124.61,124.57,124.59,2002.0,121.4856,121.4856,121.4466,121.4661,2002.0
2023-04-21 12:45:00,124.6,124.65,124.59,124.63,2844.0,121.4759,121.5246,121.4661,121.5051,2844.0
2023-04-21 12:50:00,124.58,124.67,124.58,124.65,3364.0,121.4564,121.5441,121.4564,121.5246,3364.0
2023-04-21 12:55:00,124.64,124.69,124.63,124.66,6757.0,121.5148,121.5636,121.5051,121.5343,6757.0
2023-04-21 13:00:00,124.66,124.72,124.64,124.64,3415.0,121.5343,121.5928,121.5148,121.5148,3415.0
2023-04-21 13:05:00,124.67,124.77,124.66,124.76,101611.0,121.5441,121.6416,121.5343,121.6318,101611.0
2023-04-21 13:10:00,124.76,124.77,124.66,124.68,4577.0,121.6318,121.6416,121.5343,121.5538,4577.0
2023-04-21 13:15:00,124.68,124.69,124.56,124.57,126782.0,121.5538,121.5636,121.4369,121.4466,126782.0
2023-04-21 13:20:00,124.56,124.59,124.55,124.56,11189.0,121.4369,121.4661,121.4271,121.4369,11189.0
2023-04-21 13:25:00,124.56,124.61,124.55,124.58,18042.0,121.4369,121.4856,121.4271,121.4564,18042.0
2023-04-21 13:30:00,124.6,124.7,124.59,124.64,3587.0,121.4759,121.5733,121.4661,121.5148,3587.0
2023-04-21 13:35:00,124.64,124.72,124.64,124.7,3790.0,121.5148,121.5928,121.5148,121.5733,3790.0
2023-04-21 13:40:00,124.72,124.81,124.71,124.78,7376.0,121.5928,121.6806,121.5831,121.6513,7376.0
2023-04-21 13:45:00,124.78,124.81,124.77,124.79,4791.0,121.6513,121.6806,121.6416,121.6611,4791.0
2023-04-21 13:50:00,124.81,124.82,124.77,124.81,4896.0,121.6806,121.6903,121.6416,121.6806,4896.0
2023-04-21 13:55:00,124.78,124.85,124.74,124.77,16591.0,121.6513,121.7196,121.6123,121.6416,16591.0
2023-04-21 14:00:00,124.8,124.89,124.8,124.89,2854.0,121.6708,121.7586,121.6708,121.7586,2854.0
2023-04-21 14:05:00,124.87,124.89,124.85,124.87,1809.0,121.7391,121.7586,121.7196,121.7391,1809.0
2023-04-21 14:10:00,124.86,124.92,124.86,124.89,4903.0,121.7293,121.7878,121.7293,121.7586,4903.0
2023-04-21 14:15:00,124.9,124.91,124.8,124.81,8773.0,121.7683,121.7781,121.6708,121.6806,8773.0
2023-04-21 14:20:00,124.81,124.83,124.79,124.81,6450.0,121.6806,121.7001,121.6611,121.6806,6450.0
2023-04-21 14:25:00,124.79,124.83,124.76,124.8,8394.0,121.6611,121.7001,121.6318,121.6708,8394.0
2023-04-21 14:30:00,124.82,124.84,124.7,124.72,10408.0,121.6903,121.7098,121.5733,121.5928,10408.0
2023-04-21 14:35:00,124.72,124.72,124.64,124.7,6411.0,121.5928,121.5928,121.5148,121.5733,6411.0
2023-04-21 14:40:00,124.72,124.74,124.71,124.71,1737.0,121.5928,121.6123,121.5831,121.5831,1737.0
2023-04-21 14:45:00,124.66,124.67,124.61,124.65,5455.0,121.5343,121.5441,121.4856,121.5246,5455.0
2023-04-21 14:50:00,124.69,124.7,124.64,124.67,4558.0,121.5636,121.5733,121.5148,121.5441,4558.0
2023-04-21 14:55:00,124.66,124.7,124.65,124.68,2813.0,121.5343,121.5733,121.5246,121.5538,2813.0
2023-04-21 15:00:00,124.74,124.76,124.63,124.63,8983.0,121.6123,121.6318,121.5051,121.5051,8983.0
2023-04-21 15:05:00,124.64,124.66,124.53,124.61,13267.0,121.5148,121.5343,121.4076,121.4856,13267.0
2023-04-21 15:10:00,124.65,124.65,124.58,124.59,19176.0,121.5246,121.5246,121.4564,121.4661,19176.0
2023-04-21 15:15:00,124.64,124.64,124.57,124.6,2078.0,121.5148,121.5148,121.4466,121.4759,2078.0
2023-04-21 15:20:00,124.63,124.66,124.6,124.64,1977.0,121.5051,121.5343,121.4759,121.5148,1977.0
2023-04-21 15:25:00,124.64,124.66,124.6,124.65,1819.0,121.5148,121.5343,121.4759,121.5246,1819.0
2023-04-21 15:30:00,124.66,124.73,124.66,124.71,14234.0,121.5343,121.6026,121.5343,121.5831,14234.0
2023-04-21 15:35:00,124.72,124.75,124.67,124.67,3804.0,121.5928,121.6221,121.5441,121.5441,3804.0
2023-04-21 15:40:00,124.66,124.72,124.61,124.65,5219.0,121.5343,121.5928,121.4856,121.5246,5219.0
2023-04-21 15:45:00,124.61,124.7,124.58,124.65,2737.0,121.4856,121.5733,121.4564,121.5246,2737.0
2023-04-21 15:50:00,124.67,124.77,124.65,124.75,5357.0,121.5441,121.6416,121.5246,121.6221,5357.0
2023-04-21 15:55:00,124.78,124.9,124.78,124.85,12458.0,121.6513,121.7683,121.6513,121.7196,12458.0
2023-04-24 09:30:00,124.62,124.91,124.62,124.84,37130.0,121.4953,121.7781,121.4953,121.7098,37130.0
2023-04-24 09:35:00,124.94,125.03,124.88,124.96,21483.0,121.8073,121.8951,121.7488,121.8268,21483.0
2023-04-24 09:40:00,125.0,125.08,124.96,125.03,3245.0,121.8658,121.9438,121.8268,121.8951,3245.0
2023-04-24 09:45:00,125.05,125.05,125.0,125.01,3617.0,121.9146,121.9146,121.8658,121.8756,3617.0
2023-04-24 09:50:00,125.0,125.03,124.99,125.01,1800.0,121.8658,121.8951,121.8561,121.8756,1800.0
2023-04-24 09:55:00,125.01,125.03,124.98,124.99,5784.0,121.8756,121.8951,121.8463,121.8561,5784.0
2023-04-24 10:00:00,124.99,125.02,124.91,124.97,3629.0,121.8561,121.8853,121.7781,121.8366,3629.0
2023-04-24 10:05:00,124.96,124.97,124.87,124.92,3091.0,121.8268,121.8366,121.7391,121.7878,3091.0
2023-04-24 10:10:00,124.94,125.07,124.92,124.98,4242.0,121.8073,121.9341,121.7878,121.8463,4242.0
2023-04-24 10:15:00,124.98,125.01,124.95,125.0,1939.0,121.8463,121.8756,121.8171,121.8658,1939.0
2023-04-24 10:20:00,125.01,125.05,124.98,125.03,3633.0,121.8756,121.9146,121.8463,121.8951,3633.0
2023-04-24 10:25:00,125.01,125.06,124.98,125.06,4273.0,121.8756,121.9243,121.8463,121.9243,4273.0
2023-04-24 10:30:00,125.09,125.12,125.01,125.03,1770.0,121.9536,121.9828,121.8756,121.8951,1770.0
2023-04-24 10:35:00,124.96,124.97,124.73,124.73,11167.0,121.8268,121.8366,121.6026,121.6026,11167.0
2023-04-24 10:40:00,124.75,124.79,124.6,124.63,6836.0,121.6221,121.6611,121.4759,121.5051,6836.0
2023-04-24 10:45:00,124.69,124.69,124.64,124.64,1128.0,121.5636,121.5636,121.5148,121.5148,1128.0
2023-04-24 10:50:00,124.65,124.7,124.62,124.62,2300.0,121.5246,121.5733,121.4953,121.4953,2300.0
2023-04-24 10:55:00,124.66,124.67,124.61,124.62,6618.0,121.5343,121.5441,121.4856,121.4953,6618.0
2023-04-24 11:00:00,124.62,124.62,124.56,124.61,4514.0,121.4953,121.4953,121.4369,121.4856,4514.0
2023-04-24 11:05:00,124.6,124.6,124.53,124.53,1490.0,121.4759,121.4759,121.4076,121.4076,1490.0
2023-04-24 11:10:00,124.54,124.59,124.53,124.53,2096.0,121.4174,121.4661,121.4076,121.4076,2096.0
2023-04-24 11:15:00,124.52,124.62,124.5,124.6,5500.0,121.3979,121.4953,121.3784,121.4759,5500.0
2023-04-24 11:20:00,124.63,124.63,124.54,124.56,2102.0,121.5051,121.5051,121.4174,121.4369,2102.0
2023-04-24 11:25:00,124.55,124.62,124.52,124.53,7225.0,121.4271,121.4953,121.3979,121.4076,7225.0
2023-04-24 11:30:00,124.52,124.62,124.52,124.59,2820.0,121.3979,121.4953,121.3979,121.4661,2820.0
2023-04-24 11:35:00,124.59,124.63,124.54,124.57,16285.0,121.4661,121.5051,121.4174,121.4466,16285.0
2023-04-24 11:40:00,124.54,124.55,124.42,124.46,20944.0,121.4174,121.4271,121.3004,121.3394,20944.0
2023-04-24 11:45:00,124.44,124.51,124.43,124.48,1169.0,121.3199,121.3881,121.3101,121.3589,1169.0
2023-04-24 11:50:00,124.47,124.49,124.41,124.41,6534.0,121.3491,121.3686,121.2906,121.2906,6534.0
2023-04-24 11:55:00,124.42,124.44,124.39,124.41,7212.0,121.3004,121.3199,121.2711,121.2906,7212.0
2023-04-24 12:00:00,124.39,124.49,124.39,124.48,9323.0,121.2711,121.3686,121.2711,121.3589,9323.0
2023-04-24 12:05:00,124.47,124.48,124.37,124.37,1895.0,121.3491,121.3589,121.2516,121.2516,1895.0
2023-04-24 12:10:00,124.38,124.41,124.35,124.35,6955.0,121.2614,121.2906,121.2321,121.2321,6955.0
2023-04-24 12:15:00,124.35,124.44,124.29,124.44,18646.0,121.2321,121.3199,121.1736,121.3199,18646.0
2023-04-24 12:20:00,124.43,124.52,124.42,124.52,2678.0,121.3101,121.3979,121.3004,121.3979,2678.0
2023-04-24 12:25:00,124.53,124.55,124.52,124.55,3187.0,121.4076,121.4271,121.3979,121.4271,3187.0
2023-04-24 12:30:00,124.55,124.58,124.54,124.54,3094.0,121.4271,121.4564,121.4174,121.4174,3094.0
2023-04-24 12:35:00,124.54,124.61,124.54,124.6,2123.0,121.4174,121.4856,121.4174,121.4759,2123.0
2023-04-24 12:40:00,124.61,124.61,124.58,124.58,2397.0,121.4856,121.4856,121.4564,121.4564,2397.0
2023-04-24 12:45:00,124.59,124.63,124.55,124.63,6615.0,121.4661,121.5051,121.4271,121.5051,6615.0
2023-04-24 12:50:00,124.64,124.67,124.6,124.63,3142.0,121.5148,121.5441,121.4759,121.5051,3142.0
2023-04-24 12:55:00,124.63,124.67,124.61,124.65,31125.0,121.5051,121.5441,121.4856,121.5246,31125.0
2023-04-24 13:00:00,124.64,124.65,124.59,124.64,3894.0,121.5148,121.5246,121.4661,121.5148,3894.0
2023-04-24 13:05:00,124.59,124.62,124.58,124.58,4586.0,121.4661,121.4953,121.4564,121.4564,4586.0
2023-04-24 13:10:00,124.58,124.63,124.57,124.63,2007.0,121.4564,121.5051,121.4466,121.5051,2007.0
2023-04-24 13:15:00,124.61,124.64,124.57,124.58,5842.0,121.4856,121.5148,121.4466,121.4564,5842.0
2023-04-24 13:20:00,124.57,124.62,124.57,124.62,2947.0,121.4466,121.4953,121.4466,121.4953,2947.0
2023-04-24 13:25:00,124.64,124.71,124.64,124.67,7297.0,121.5148,121.5831,121.5148,121.5441,7297.0
2023-04-24 13:30:00,124.73,124.74,124.7,124.7,1658.0,121.6026,121.6123,121.5733,121.5733,1658.0
2023-04-24 13:35:00,124.7,124.74,124.68,124.74,3678.0,121.5733,121.6123,121.5538,121.6123,3678.0
2023-04-24 13:40:00,124.73,124.76,124.73,124.75,1376.0,121.6026,121.6318,121.6026,121.6221,1376.0
2023-04-24 13:45:00,124.75,124.77,124.73,124.75,2674.0,121.6221,121.6416,121.6026,121.6221,2674.0
2023-04-24 13:50:00,124.76,124.84,124.76,124.84,5326.0,121.6318,121.7098,121.6318,121.7098,5326.0
2023-04-24 13:55:00,124.85,124.88,124.84,124.85,36209.0,121.7196,121.7488,121.7098,121.7196,36209.0
2023-04-24 14:00:00,124.85,124.92,124.85,124.92,6874.0,121.7196,121.7878,121.7196,121.7878,6874.0
2023-04-24 14:05:00,124.9,124.93,124.83,124.83,24761.0,121.7683,121.7976,121.7001,121.7001,24761.0
2023-04-24 14:10:00,124.85,124.89,124.84,124.89,1793.0,121.7196,121.7586,121.7098,121.7586,1793.0
2023-04-24 14:15:00,124.9,124.93,124.86,124.88,9616.0,121.7683,121.7976,121.7293,121.7488,9616.0
2023-04-24 14:20:00,124.86,124.9,124.83,124.83,5443.0,121.7293,121.7683,121.7001,121.7001,5443.0
2023-04-24 14:25:00,124.82,124.87,124.82,124.86,3031.0,121.6903,121.7391,121.6903,121.7293,3031.0
2023-04-24 14:30:00,124.89,124.89,124.78,124.81,14892.0,121.7586,121.7586,121.6513,121.6806,14892.0
2023-04-24 14:35:00,124.84,124.84,124.77,124.79,3866.0,121.7098,121.7098,121.6416,121.6611,3866.0
2023-04-24 14:40:00,124.78,124.81,124.77,124.79,7121.0,121.6513,121.6806,121.6416,121.6611,7121.0
2023-04-24 14:45:00,124.77,124.83,124.76,124.83,1644.0,121.6416,121.7001,121.6318,121.7001,1644.0
2023-04-24 14:50:00,124.84,124.86,124.81,124.83,2137.0,121.7098,121.7293,121.6806,121.7001,2137.0
2023-04-24 14:55:00,124.85,124.87,124.84,124.86,10640.0,121.7196,121.7391,121.7098,121.7293,10640.0
2023-04-24 15:00:00,124.89,124.92,124.88,124.91,3368.0,121.7586,121.7878,121.7488,121.7781,3368.0
2023-04-24 15:05:00,124.91,124.93,124.86,124.92,8105.0,121.7781,121.7976,121.7293,121.7878,8105.0
2023-04-24 15:10:00,124.94,124.99,124.94,124.98,4707.0,121.8073,121.8561,121.8073,121.8463,4707.0
2023-04-24 15:15:00,124.97,124.97,124.89,124.94,5448.0,121.8366,121.8366,121.7586,121.8073,5448.0
2023-04-24 15:20:00,124.94,124.94,124.88,124.89,7152.0,121.8073,121.8073,121.7488,121.7586,7152.0
2023-04-24 15:25:00,124.9,124.95,124.89,124.92,12612.0,121.7683,121.8171,121.7586,121.7878,12612.0
2023-04-24 15:30:00,124.91,124.99,124.91,124.95,7607.0,121.7781,121.8561,121.7781,121.8171,7607.0
2023-04-24 15:35:00,124.96,124.99,124.87,124.89,13676.0,121.8268,121.8561,121.7391,121.7586,13676.0
2023-04-24 15:40:00,124.89,124.98,124.89,124.9,14279.0,121.7586,121.8463,121.7586,121.7683,14279.0
2023-04-24 15:45:00,124.92,125.0,124.92,124.99,2625.0,121.7878,121.8658,121.7878,121.8561,2625.0
2023-04-24 15:50:00,124.99,124.99,124.9,124.93,28477.0,121.8561,121.8561,121.7683,121.7976,28477.0
2023-04-24 15:55:00,124.92,125.03,124.9,125.02,10245.0,121.7878,121.8951,121.7683,121.8853,10245.0
2023-04-25 09:30:00,124.49,124.63,124.49,124.59,8732.0,121.3686,121.5051,121.3686,121.4661,8732.0
2023-04-25 09:35:00,124.57,124.64,124.53,124.53,3879.0,121.4466,121.5148,121.4076,121.4076,3879.0
2023-04-25 09:40:00,124.57,124.64,124.57,124.64,5625.0,121.4466,121.5148,121.4466,121.5148,5625.0
2023-04-25 09:45:00,124.61,124.61,124.31,124.38,8873.0,121.4856,121.4856,121.1931,121.2614,8873.0
2023-04-25 09:50:00,124.37,124.38,124.3,124.31,3456.0,121.2516,121.2614,121.1834,121.1931,3456.0
2023-04-25 09:55:00,124.29,124.36,124.28,124.36,9075.0,121.1736,121.2419,121.1639,121.2419,9075.0
2023-04-25 10:00:00,124.34,124.51,124.33,124.39,3189.0,121.2224,121.3881,121.2126,121.2711,3189.0
2023-04-25 10:05:00,124.45,124.47,124.33,124.33,3331.0,121.3296,121.3491,121.2126,121.2126,3331.0
2023-04-25 10:10:00,124.32,124.32,124.15,124.24,2598.0,121.2029,121.2029,121.0371,121.1249,2598.0
2023-04-25 10:15:00,124.19,124.24,124.19,124.24,3496.0,121.0761,121.1249,121.0761,121.1249,3496.0
2023-04-25 10:20:00,124.24,124.24,124.16,124.17,5661.0,121.1249,121.1249,121.0469,121.0566,5661.0
2023-04-25 10:25:00,124.18,124.23,124.12,124.17,9182.0,121.0664,121.1151,121.0079,121.0566,9182.0
2023-04-25 10:30:00,124.17,124.18,124.08,124.11,3096.0,121.0566,121.0664,120.9689,120.9981,3096.0
2023-04-25 10:35:00,124.08,124.14,124.07,124.12,5404.0,120.9689,121.0274,120.9591,121.0079,5404.0
2023-04-25 10:40:00,124.11,124.14,124.07,124.09,3627.0,120.9981,121.0274,120.9591,120.9786,3627.0
2023-04-25 10:45:00,124.1,124.23,124.05,124.23,6773.0,120.9884,121.1151,120.9396,121.1151,6773.0
2023-04-25 10:50:00,124.24,124.26,124.19,124.19,3031.0,121.1249,121.1444,121.0761,121.0761,3031.0
2023-04-25 10:55:00,124.22,124.23,124.2,124.21,10125.0,121.1054,121.1151,121.0859,121.0956,10125.0
2023-04-25 11:00:00,124.26,124.26,124.15,124.15,11125.0,121.1444,121.1444,121.0371,121.0371,11125.0
2023-04-25 11:05:00,124.16,124.24,124.13,124.22,1471.0,121.0469,121.1249,121.0176,121.1054,1471.0
2023-04-25 11:10:00,124.28,124.28,124.26,124.27,1121.0,121.1639,121.1639,121.1444,121.1541,1121.0
2023-04-25 11:15:00,124.25,124.31,124.24,124.31,4137.0,121.1346,121.1931,121.1249,121.1931,4137.0
2023-04-25 11:20:00,124.32,124.34,124.14,124.16,19818.0,121.2029,121.2224,121.0274,121.0469,19818.0
2023-04-25 11:25:00,124.15,124.19,124.1,124.11,8206.0,121.0371,121.0761,120.9884,120.9981,8206.0
2023-04-25 11:30:00,124.07,124.07,123.97,124.01,12064.0,120.9591,120.9591,120.8616,120.9006,12064.0
2023-04-25 11:35:00,124.0,124.03,123.93,123.97,12015.0,120.8909,120.9201,120.8227,120.8616,12015.0
2023-04-25 11:40:00,123.94,123.99,123.92,123.97,2970.0,120.8324,120.8811,120.8129,120.8616,2970.0
2023-04-25 11:45:00,123.99,124.04,123.99,124.03,10411.0,120.8811,120.9299,120.8811,120.9201,10411.0
2023-04-25 11:50:00,124.02,124.02,123.92,123.93,18842.0,120.9104,120.9104,120.8129,120.8227,18842.0
2023-04-25 11:55:00,123.94,123.95,123.89,123.92,7200.0,120.8324,120.8421,120.7837,120.8129,7200.0
2023-04-25 12:00:00,123.9,123.95,123.85,123.86,12746.0,120.7934,120.8421,120.7447,120.7544,12746.0
2023-04-25 12:05:00,123.88,123.88,123.82,123.85,5306.0,120.7739,120.7739,120.7154,120.7447,5306.0
2023-04-25 12:10:00,123.85,123.87,123.82,123.83,11402.0,120.7447,120.7642,120.7154,120.7252,11402.0
2023-04-25 12:15:00,123.83,123.88,123.8,123.84,5358.0,120.7252,120.7739,120.6959,120.7349,5358.0
2023-04-25 12:20:00,123.86,123.93,123.86,123.87,10093.0,120.7544,120.8227,120.7544,120.7642,10093.0
2023-04-25 12:25:00,123.87,123.87,123.8,123.81,3141.0,120.7642,120.7642,120.6959,120.7057,3141.0
2023-04-25 12:30:00,123.8,123.81,123.71,123.71,2978.0,120.6959,120.7057,120.6082,120.6082,2978.0
2023-04-25 12:35:00,123.73,123.75,123.7,123.74,6662.0,120.6277,120.6472,120.5984,120.6374,6662.0
2023-04-25 12:40:00,123.74,123.84,123.74,123.83,20025.0,120.6374,120.7349,120.6374,120.7252,20025.0
2023-04-25 12:45:00,123.83,123.84,123.75,123.78,4128.0,120.7252,120.7349,120.6472,120.6764,4128.0
2023-04-25 12:50:00,123.78,123.79,123.71,123.71,3082.0,120.6764,120.6862,120.6082,120.6082,3082.0
2023-04-25 12:55:00,123.7,123.77,123.7,123.76,3827.0,120.5984,120.6667,120.5984,120.6569,3827.0
2023-04-25 13:00:00,123.77,123.84,123.75,123.83,8968.0,120.6667,120.7349,120.6472,120.7252,8968.0
2023-04-25 13:05:00,123.8,123.84,123.7,123.7,19489.0,120.6959,120.7349,120.5984,120.5984,19489.0
2023-04-25 13:10:00,123.73,123.76,123.53,123.54,6473.0,120.6277,120.6569,120.4327,120.4424,6473.0
2023-04-25 13:15:00,123.51,123.54,123.25,123.4,14162.0,120.4132,120.4424,120.1597,120.3059,14162.0
2023-04-25 13:20:00,123.43,123.43,123.29,123.33,10779.0,120.3352,120.3352,120.1987,120.2377,10779.0
2023-04-25 13:25:00,123.36,123.38,123.27,123.38,6273.0,120.2669,120.2864,120.1792,120.2864,6273.0
2023-04-25 13:30:00,123.35,123.35,123.29,123.33,3770.0,120.2572,120.2572,120.1987,120.2377,3770.0
2023-04-25 13:35:00,123.35,123.41,123.34,123.34,3091.0,120.2572,120.3157,120.2474,120.2474,3091.0
2023-04-25 13:40:00,123.34,123.38,123.32,123.37,2110.0,120.2474,120.2864,120.2279,120.2767,2110.0
2023-04-25 13:45:00,123.37,123.38,123.27,123.28,3026.0,120.2767,120.2864,120.1792,120.1889,3026.0
2023-04-25 13:50:00,123.29,123.29,123.23,123.25,8278.0,120.1987,120.1987,120.1402,120.1597,8278.0
2023-04-25 13:55:00,123.26,123.33,123.24,123.29,3529.0,120.1694,120.2377,120.15,120.1987,3529.0
2023-04-25 14:00:00,123.29,123.35,123.22,123.23,10576.0,120.1987,120.2572,120.1305,120.1402,10576.0
2023-04-25 14:05:00,123.23,123.35,123.22,123.22,8320.0,120.1402,120.2572,120.1305,120.1305,8320.0
2023-04-25 14:10:00,123.22,123.25,123.19,123.25,12927.0,120.1305,120.1597,120.1012,120.1597,12927.0
2023-04-25 14:15:00,123.23,123.29,123.16,123.17,9826.0,120.1402,120.1987,120.072,120.0817,9826.0
2023-04-25 14:20:00,123.17,123.25,123.16,123.2,6486.0,120.0817,120.1597,120.072,120.111,6486.0
2023-04-25 14:25:00,123.19,123.31,123.19,123.31,10979.0,120.1012,120.2182,120.1012,120.2182,10979.0
2023-04-25 14:30:00,123.31,123.32,123.27,123.28,7306.0,120.2182,120.2279,120.1792,120.1889,7306.0
2023-04-25 14:35:00,123.29,123.38,123.28,123.33,10570.0,120.1987,120.2864,120.1889,120.2377,10570.0
2023-04-25 14:40:00,123.33,123.33,123.14,123.14,34005.0,120.2377,120.2377,120.0525,120.0525,34005.0
2023-04-25 14:45:00,123.17,123.23,123.11,123.23,8046.0,120.0817,120.1402,120.0232,120.1402,8046.0
2023-04-25 14:50:00,123.26,123.28,123.14,123.14,7202.0,120.1694,120.1889,120.0525,120.0525,7202.0
2023-04-25 14:55:00,123.12,123.15,123.1,123.12,4685.0,120.033,120.0622,120.0135,120.033,4685.0
2023-04-25 15:00:00,123.09,123.2,123.08,123.12,4685.0,120.0037,120.111,119.994,120.033,4685.0
2023-04-25 15:05:00,123.09,123.23,123.09,123.18,21924.0,120.0037,120.1402,120.0037,120.0915,21924.0
2023-04-25 15:10:00,123.18,123.24,123.15,123.24,4530.0,120.0915,120.15,120.0622,120.15,4530.0
2023-04-25 15:15:00,123.24,123.27,123.22,123.27,6241.0,120.15,120.1792,120.1305,120.1792,6241.0
2023-04-25 15:20:00,123.25,123.35,123.25,123.29,7530.0,120.1597,120.2572,120.1597,120.1987,7530.0
2023-04-25 15:25:00,123.28,123.29,123.14,123.18,4388.0,120.1889,120.1987,120.0525,120.0915,4388.0
2023-04-25 15:30:00,123.19,123.26,123.18,123.22,6456.0,120.1012,120.1694,120.0915,120.1305,6456.0
2023-04-25 15:35:00,123.17,123.19,123.07,123.1,7823.0,120.0817,120.1012,119.9842,120.0135,7823.0
2023-04-25 15:40:00,123.1,123.11,122.96,123.01,20432.0,120.0135,120.0232,119.877,119.9257,20432.0
2023-04-25 15:45:00,123.0,123.09,122.96,122.96,8236.0,119.916,120.0037,119.877,119.877,8236.0
2023-04-25 15:50:00,122.95,123.06,122.88,122.96,15817.0,119.8672,119.9745,119.799,119.877,15817.0
2023-04-25 15:55:00,122.94,122.97,122.86,122.88,10059.0,119.8575,119.8867,119.7795,119.799,10059.0
2023-04-26 09:30:00,123.06,123.11,122.92,122.92,20308.0,119.9745,120.0232,119.838,119.838,20308.0
2023-04-26 09:35:00,122.87,122.97,122.87,122.96,682.0,119.7892,119.8867,119.7892,119.877,682.0
2023-04-26 09:40:00,122.92,122.93,122.75,122.75,1726.0,119.838,119.8477,119.6722,119.6722,1726.0
2023-04-26 09:45:00,122.82,122.89,122.73,122.86,1692.0,119.7405,119.8087,119.6527,119.7795,1692.0
2023-04-26 09:50:00,122.89,122.91,122.85,122.85,2898.0,119.8087,119.8282,119.7697,119.7697,2898.0
2023-04-26 09:55:00,122.86,122.9,122.77,122.9,1458.0,119.7795,119.8185,119.6917,119.8185,1458.0
2023-04-26 10:00:00,122.94,122.96,122.84,122.84,4798.0,119.8575,119.877,119.76,119.76,4798.0
2023-04-26 10:05:00,122.97,122.97,122.81,122.87,1721.0,119.8867,119.8867,119.7307,119.7892,1721.0
2023-04-26 10:10:00,122.83,122.9,122.72,122.72,5827.0,119.7502,119.8185,119.643,119.643,5827.0
2023-04-26 10:15:00,122.71,122.71,122.45,122.48,3698.0,119.6332,119.6332,119.3798,119.409,3698.0
2023-04-26 10:20:00,122.49,122.49,122.41,122.43,1300.0,119.4188,119.4188,119.3408,119.3603,1300.0
2023-04-26 10:25:00,122.43,122.47,122.34,122.47,43720.0,119.3603,119.3993,119.2725,119.3993,43720.0
2023-04-26 10:30:00,122.51,122.6,122.5,122.54,5785.0,119.4383,119.526,119.4285,119.4675,5785.0
2023-04-26 10:35:00,122.58,122.62,122.53,122.56,7885.0,119.5065,119.5455,119.4578,119.487,7885.0
2023-04-26 10:40:00,122.6,122.62,122.51,122.61,13025.0,119.526,119.5455,119.4383,119.5357,13025.0
2023-04-26 10:45:00,122.61,122.65,122.61,122.64,4293.0,119.5357,119.5747,119.5357,119.565,4293.0
2023-04-26 10:50:00,122.64,122.71,122.63,122.65,1947.0,119.565,119.6332,119.5552,119.5747,1947.0
2023-04-26 10:55:00,122.66,122.71,122.66,122.71,2668.0,119.5845,119.6332,119.5845,119.6332,2668.0
2023-04-26 11:00:00,122.7,122.83,122.68,122.83,3823.0,119.6235,119.7502,119.604,119.7502,3823.0
2023-04-26 11:05:00,122.87,122.95,122.81,122.92,2271.0,119.7892,119.8672,119.7307,119.838,2271.0
2023-04-26 11:10:00,122.94,122.97,122.93,122.94,1815.0,119.8575,119.8867,119.8477,119.8575,1815.0
2023-04-26 11:15:00,122.96,123.01,122.94,122.97,4210.0,119.877,119.9257,119.8575,119.8867,4210.0
2023-04-26 11:20:00,122.97,123.08,122.96,123.0,9456.0,119.8867,119.994,119.877,119.916,9456.0
2023-04-26 11:25:00,122.99,122.99,122.92,122.94,10724.0,119.9062,119.9062,119.838,119.8575,10724.0
2023-04-26 11:30:00,122.96,123.02,122.93,123.0,5800.0,119.877,119.9355,119.8477,119.916,5800.0
2023-04-26 11:35:00,123.0,123.02,122.83,122.9,14642.0,119.916,119.9355,119.7502,119.8185,14642.0
2023-04-26 11:40:00,122.88,122.95,122.87,122.91,5148.0,119.799,119.8672,119.7892,119.8282,5148.0
2023-04-26 11:45:00,122.92,122.99,122.91,122.94,7274.0,119.838,119.9062,119.8282,119.8575,7274.0
2023-04-26 11:50:00,122.95,122.95,122.89,122.9,6623.0,119.8672,119.8672,119.8087,119.8185,6623.0
2023-04-26 11:55:00,122.9,122.98,122.89,122.93,8881.0,119.8185,119.8965,119.8087,119.8477,8881.0
2023-04-26 12:00:00,122.95,123.06,122.95,123.05,7721.0,119.8672,119.9745,119.8672,119.9647,7721.0
2023-04-26 12:05:00,123.06,123.12,123.05,123.1,348533.0,119.9745,120.033,119.9647,120.0135,348533.0
2023-04-26 12:10:00,123.09,123.12,123.03,123.07,40486.0,120.0037,120.033,119.9452,119.9842,40486.0
2023-04-26 12:15:00,123.05,123.1,122.92,122.95,34348.0,119.9647,120.0135,119.838,119.8672,34348.0
2023-04-26 12:20:00,122.95,122.95,122.89,122.92,4486.0,119.8672,119.8672,119.8087,119.838,4486.0
2023-04-26 12:25:00,122.93,122.94,122.89,122.89,4736.0,119.8477,119.8575,119.8087,119.8087,4736.0
2023-04-26 12:30:00,122.89,122.89,122.76,122.76,6674.0,119.8087,119.8087,119.682,119.682,6674.0
2023-04-26 12:35:00,122.74,122.77,122.68,122.76,4748.0,119.6625,119.6917,119.604,119.682,4748.0
2023-04-26 12:40:00,122.75,122.8,122.7,122.77,5122.0,119.6722,119.721,119.6235,119.6917,5122.0
2023-04-26 12:45:00,122.75,122.76,122.71,122.74,4281.0,119.6722,119.682,119.6332,119.6625,4281.0
2023-04-26 12:50:00,122.72,122.73,122.66,122.71,2162.0,119.643,119.6527,119.5845,119.6332,2162.0
2023-04-26 12:55:00,122.7,122.73,122.7,122.71,6093.0,119.6235,119.6527,119.6235,119.6332,6093.0
2023-04-26 13:00:00,122.73,122.8,122.71,122.76,13838.0,119.6527,119.721,119.6332,119.682,13838.0
2023-04-26 13:05:00,122.75,122.76,122.64,122.68,22762.0,119.6722,119.682,119.565,119.604,22762.0
2023-04-26 13:10:00,122.67,122.72,122.65,122.72,6407.0,119.5942,119.643,119.5747,119.643,6407.0
2023-04-26 13:15:00,122.72,122.72,122.61,122.66,13544.0,119.643,119.643,119.5357,119.5845,13544.0
2023-04-26 13:20:00,122.65,122.65,122.57,122.59,13950.0,119.5747,119.5747,119.4968,119.5162,13950.0
2023-04-26 13:25:00,122.59,122.59,122.55,122.59,7988.0,119.5162,119.5162,119.4773,119.5162,7988.0
2023-04-26 13:30:00,122.62,122.67,122.57,122.66,5866.0,119.5455,119.5942,119.4968,119.5845,5866.0
2023-04-26 13:35:00,122.67,122.68,122.58,122.59,5795.0,119.5942,119.604,119.5065,119.5162,5795.0
2023-04-26 13:40:00,122.57,122.6,122.57,122.58,2096.0,119.4968,119.526,119.4968,119.5065,2096.0
2023-04-26 13:45:00,122.56,122.56,122.36,122.37,6992.0,119.487,119.487,119.292,119.3018,6992.0
2023-04-26 13:50:00,122.32,122.33,122.24,122.31,7307.0,119.253,119.2628,119.175,119.2433,7307.0
2023-04-26 13:55:00,122.28,122.33,122.21,122.28,4331.0,119.214,119.2628,119.1458,119.214,4331.0
2023-04-26 14:00:00,122.3,122.31,122.22,122.25,6529.0,119.2335,119.2433,119.1555,119.1848,6529.0
2023-04-26 14:05:00,122.26,122.27,122.22,122.23,6432.0,119.1945,119.2043,119.1555,119.1653,6432.0
2023-04-26 14:10:00,122.22,122.25,122.18,122.25,9802.0,119.1555,119.1848,119.1165,119.1848,9802.0
2023-04-26 14:15:00,122.23,122.24,122.15,122.18,5241.0,119.1653,119.175,119.0873,119.1165,5241.0
2023-04-26 14:20:00,122.17,122.28,122.13,122.25,11134.0,119.1068,119.214,119.0678,119.1848,11134.0
2023-04-26 14:25:00,122.28,122.35,122.26,122.35,3247.0,119.214,119.2823,119.1945,119.2823,3247.0
2023-04-26 14:30:00,122.34,122.34,122.22,122.22,7713.0,119.2725,119.2725,119.1555,119.1555,7713.0
2023-04-26 14:35:00,122.21,122.21,122.07,122.1,25727.0,119.1458,119.1458,119.0093,119.0385,25727.0
2023-04-26 14:40:00,122.1,122.13,122.01,122.03,16531.0,119.0385,119.0678,118.9508,118.9703,16531.0
2023-04-26 14:45:00,122.03,122.09,121.99,122.04,6996.0,118.9703,119.0288,118.9313,118.98,6996.0
2023-04-26 14:50:00,122.02,122.03,121.98,121.98,7367.0,118.9605,118.9703,118.9215,118.9215,7367.0
2023-04-26 14:55:00,121.97,122.03,121.95,122.02,3928.0,118.9118,118.9703,118.8923,118.9605,3928.0
2023-04-26 15:00:00,122.0,122.0,121.92,121.92,12717.0,118.941,118.941,118.863,118.863,12717.0
2023-04-26 15:05:00,121.93,122.01,121.93,121.98,14921.0,118.8728,118.9508,118.8728,118.9215,14921.0
2023-04-26 15:10:00,121.96,122.1,121.96,122.05,7143.0,118.902,119.0385,118.902,118.9898,7143.0
2023-04-26 15:15:00,122.01,122.01,121.9,121.92,12704.0,118.9508,118.9508,118.8435,118.863,12704.0
2023-04-26 15:20:00,121.92,121.95,121.88,121.9,6639.0,118.863,118.8923,118.8241,118.8435,6639.0
2023-04-26 15:25:00,121.88,121.99,121.87,121.96,15840.0,118.8241,118.9313,118.8143,118.902,15840.0
2023-04-26 15:30:00,121.97,122.0,121.88,121.89,14316.0,118.9118,118.941,118.8241,118.8338,14316.0
2023-04-26 15:35:00,121.88,121.89,121.83,121.88,12437.0,118.8241,118.8338,118.7753,118.8241,12437.0
2023-04-26 15:40:00,121.9,121.9,121.82,121.83,35378.0,118.8435,118.8435,118.7656,118.7753,35378.0
2023-04-26 15:45:00,121.84,121.91,121.83,121.89,36544.0,118.7851,118.8533,118.7753,118.8338,36544.0
2023-04-26 15:50:00,121.89,122.01,121.8,121.97,41165.0,118.8338,118.9508,118.7461,118.9118,41165.0
2023-04-26 15:55:00,121.98,122.18,121.98,122.02,20502.0,118.9215,119.1165,118.9215,118.9605,20502.0
2023-04-27 09:30:00,123.11,123.47,123.11,123.44,12891.0,120.0232,120.3742,120.0232,120.3449,12891.0
2023-04-27 09:35:00,123.46,123.57,123.43,123.55,3454.0,120.3644,120.4717,120.3352,120.4522,3454.0
2023-04-27 09:40:00,123.52,123.63,123.37,123.42,7653.0,120.4229,120.5302,120.2767,120.3254,7653.0
2023-04-27 09:45:00,123.44,123.51,123.4,123.49,3971.0,120.3449,120.4132,120.3059,120.3937,3971.0
2023-04-27 09:50:00,123.56,123.64,123.5,123.63,3344.0,120.4619,120.5399,120.4034,120.5302,3344.0
2023-04-27 09:55:00,123.65,123.66,123.53,123.59,10987.0,120.5497,120.5594,120.4327,120.4912,10987.0
2023-04-27 10:00:00,123.58,123.65,123.51,123.6,9106.0,120.4814,120.5497,120.4132,120.5009,9106.0
2023-04-27 10:05:00,123.63,123.67,123.54,123.65,11796.0,120.5302,120.5692,120.4424,120.5497,11796.0
2023-04-27 10:10:00,123.67,123.78,123.64,123.78,4125.0,120.5692,120.6764,120.5399,120.6764,4125.0
2023-04-27 10:15:00,123.84,123.86,123.8,123.8,4649.0,120.7349,120.7544,120.6959,120.6959,4649.0
2023-04-27 10:20:00,123.79,123.79,123.69,123.7,8499.0,120.6862,120.6862,120.5887,120.5984,8499.0
2023-04-27 10:25:00,123.69,123.71,123.65,123.71,11043.0,120.5887,120.6082,120.5497,120.6082,11043.0
2023-04-27 10:30:00,123.74,123.81,123.72,123.81,15088.0,120.6374,120.7057,120.6179,120.7057,15088.0
2023-04-27 10:35:00,123.79,123.85,123.79,123.79,6290.0,120.6862,120.7447,120.6862,120.6862,6290.0
2023-04-27 10:40:00,123.81,123.83,123.71,123.8,8843.0,120.7057,120.7252,120.6082,120.6959,8843.0
2023-04-27 10:45:00,123.79,123.82,123.77,123.79,10111.0,120.6862,120.7154,120.6667,120.6862,10111.0
2023-04-27 10:50:00,123.78,123.79,123.64,123.67,24750.0,120.6764,120.6862,120.5399,120.5692,24750.0
2023-04-27 10:55:00,123.66,123.66,123.52,123.56,4621.0,120.5594,120.5594,120.4229,120.4619,4621.0
2023-04-27 11:00:00,123.57,123.6,123.54,123.56,7000.0,120.4717,120.5009,120.4424,120.4619,7000.0
2023-04-27 11:05:00,123.57,123.59,123.48,123.48,8077.0,120.4717,120.4912,120.3839,120.3839,8077.0
2023-04-27 11:10:00,123.51,123.54,123.46,123.52,5219.0,120.4132,120.4424,120.3644,120.4229,5219.0
2023-04-27 11:15:00,123.53,123.53,123.48,123.51,10608.0,120.4327,120.4327,120.3839,120.4132,10608.0
2023-04-27 11:20:00,123.51,123.72,123.5,123.7,2434.0,120.4132,120.6179,120.4034,120.5984,2434.0
2023-04-27 11:25:00,123.75,123.91,123.75,123.86,4810.0,120.6472,120.8032,120.6472,120.7544,4810.0
2023-04-27 11:30:00,123.86,123.94,123.83,123.85,11808.0,120.7544,120.8324,120.7252,120.7447,11808.0
2023-04-27 11:35:00,123.84,123.85,123.75,123.76,6386.0,120.7349,120.7447,120.6472,120.6569,6386.0
2023-04-27 11:40:00,123.74,123.79,123.72,123.77,6362.0,120.6374,120.6862,120.6179,120.6667,6362.0
2023-04-27 11:45:00,123.75,123.81,123.74,123.8,1705.0,120.6472,120.7057,120.6374,120.6959,1705.0
2023-04-27 11:50:00,123.83,123.87,123.81,123.87,4396.0,120.7252,120.7642,120.7057,120.7642,4396.0
2023-04-27 11:55:00,123.87,123.92,123.83,123.9,6721.0,120.7642,120.8129,120.7252,120.7934,6721.0
2023-04-27 12:00:00,123.9,124.0,123.9,123.98,10771.0,120.7934,120.8909,120.7934,120.8714,10771.0
2023-04-27 12:05:00,123.97,123.99,123.96,123.99,6777.0,120.8616,120.8811,120.8519,120.8811,6777.0
2023-04-27 12:10:00,124.02,124.02,123.96,123.99,6092.0,120.9104,120.9104,120.8519,120.8811,6092.0
2023-04-27 12:15:00,124.03,124.06,124.0,124.04,5572.0,120.9201,120.9494,120.8909,120.9299,5572.0
2023-04-27 12:20:00,124.03,124.06,123.99,124.06,22992.0,120.9201,120.9494,120.8811,120.9494,22992.0
2023-04-27 12:25:00,124.06,124.08,124.02,124.02,7642.0,120.9494,120.9689,120.9104,120.9104,7642.0
2023-04-27 12:30:00,124.04,124.06,124.01,124.06,4612.0,120.9299,120.9494,120.9006,120.9494,4612.0
2023-04-27 12:35:00,124.03,124.06,124.0,124.02,5210.0,120.9201,120.9494,120.8909,120.9104,5210.0
2023-04-27 12:40:00,124.01,124.09,124.0,124.06,5724.0,120.9006,120.9786,120.8909,120.9494,5724.0
2023-04-27 12:45:00,124.08,124.1,124.03,124.07,7602.0,120.9689,120.9884,120.9201,120.9591,7602.0
2023-04-27 12:50:00,124.08,124.1,124.03,124.03,20433.0,120.9689,120.9884,120.9201,120.9201,20433.0
2023-04-27 12:55:00,124.04,124.09,124.04,124.08,2820.0,120.9299,120.9786,120.9299,120.9689,2820.0
2023-04-27 13:00:00,124.1,124.14,124.07,124.13,14385.0,120.9884,121.0274,120.9591,121.0176,14385.0
2023-04-27 13:05:00,124.09,124.09,124.05,124.08,5791.0,120.9786,120.9786,120.9396,120.9689,5791.0
2023-04-27 13:10:00,124.09,124.14,124.09,124.13,4807.0,120.9786,121.0274,120.9786,121.0176,4807.0
2023-04-27 13:15:00,124.12,124.17,124.12,124.14,7447.0,121.0079,121.0566,121.0079,121.0274,7447.0
2023-04-27 13:20:00,124.13,124.18,124.13,124.18,11119.0,121.0176,121.0664,121.0176,121.0664,11119.0
2023-04-27 13:25:00,124.18,124.19,124.14,124.18,14298.0,121.0664,121.0761,121.0274,121.0664,14298.0
2023-04-27 13:30:00,124.19,124.3,124.19,124.28,4913.0,121.0761,121.1834,121.0761,121.1639,4913.0
2023-04-27 13:35:00,124.29,124.38,124.28,124.34,3705.0,121.1736,121.2614,121.1639,121.2224,3705.0
2023-04-27 13:40:00,124.37,124.38,124.35,124.38,4254.0,121.2516,121.2614,121.2321,121.2614,4254.0
2023-04-27 13:45:00,124.39,124.52,124.39,124.44,11724.0,121.2711,121.3979,121.2711,121.3199,11724.0
2023-04-27 13:50:00,124.46,124.53,124.46,124.53,2027.0,121.3394,121.4076,121.3394,121.4076,2027.0
2023-04-27 13:55:00,124.52,124.53,124.46,124.46,7432.0,121.3979,121.4076,121.3394,121.3394,7432.0
2023-04-27 14:00:00,124.45,124.52,124.44,124.51,7590.0,121.3296,121.3979,121.3199,121.3881,7590.0
2023-04-27 14:05:00,124.51,124.51,124.44,124.44,3631.0,121.3881,121.3881,121.3199,121.3199,3631.0
2023-04-27 14:10:00,124.45,124.48,124.43,124.44,14526.0,121.3296,121.3589,121.3101,121.3199,14526.0
2023-04-27 14:15:00,124.46,124.61,124.46,124.6,11183.0,121.3394,121.4856,121.3394,121.4759,11183.0
2023-04-27 14:20:00,124.59,124.6,124.52,124.57,2838.0,121.4661,121.4759,121.3979,121.4466,2838.0
2023-04-27 14:25:00,124.56,124.68,124.55,124.65,7496.0,121.4369,121.5538,121.4271,121.5246,7496.0
2023-04-27 14:30:00,124.65,124.76,124.64,124.73,10880.0,121.5246,121.6318,121.5148,121.6026,10880.0
2023-04-27 14:35:00,124.73,124.77,124.63,124.71,15192.0,121.6026,121.6416,121.5051,121.5831,15192.0
2023-04-27 14:40:00,124.72,124.77,124.68,124.76,6236.0,121.5928,121.6416,121.5538,121.6318,6236.0
2023-04-27 14:45:00,124.75,124.77,124.71,124.74,14590.0,121.6221,121.6416,121.5831,121.6123,14590.0
2023-04-27 14:50:00,124.75,124.84,124.75,124.81,5569.0,121.6221,121.7098,121.6221,121.6806,5569.0
2023-04-27 14:55:00,124.83,124.9,124.82,124.9,7940.0,121.7001,121.7683,121.6903,121.7683,7940.0
2023-04-27 15:00:00,124.89,124.96,124.87,124.95,12344.0,121.7586,121.8268,121.7391,121.8171,12344.0
2023-04-27 15:05:00,124.95,124.95,124.89,124.93,4539.0,121.8171,121.8171,121.7586,121.7976,4539.0
2023-04-27 15:10:00,124.91,124.92,124.8,124.85,9511.0,121.7781,121.7878,121.6708,121.7196,9511.0
2023-04-27 15:15:00,124.87,124.95,124.87,124.93,26175.0,121.7391,121.8171,121.7391,121.7976,26175.0
2023-04-27 15:20:00,124.94,124.97,124.9,124.9,8964.0,121.8073,121.8366,121.7683,121.7683,8964.0
2023-04-27 15:25:00,124.91,124.92,124.84,124.85,4162.0,121.7781,121.7878,121.7098,121.7196,4162.0
2023-04-27 15:30:00,124.86,124.88,124.83,124.85,7293.0,121.7293,121.7488,121.7001,121.7196,7293.0
2023-04-27 15:35:00,124.83,124.88,124.8,124.85,24887.0,121.7001,121.7488,121.6708,121.7196,24887.0
2023-04-27 15:40:00,124.83,124.9,124.8,124.87,14692.0,121.7001,121.7683,121.6708,121.7391,14692.0
2023-04-27 15:45:00,124.86,124.97,124.83,124.91,8502.0,121.7293,121.8366,121.7001,121.7781,8502.0
2023-04-27 15:50:00,124.9,124.95,124.83,124.87,14216.0,121.7683,121.8171,121.7001,121.7391,14216.0
2023-04-27 15:55:00,124.86,124.9,124.79,124.87,25327.0,121.7293,121.7683,121.6611,121.7391,25327.0
2023-04-28 09:30:00,124.64,124.97,124.64,124.93,14776.0,121.5148,121.8366,121.5148,121.7976,14776.0
2023-04-28 09:35:00,124.95,125.08,124.95,125.05,14994.0,121.8171,121.9438,121.8171,121.9146,14994.0
2023-04-28 09:40:00,125.05,125.07,124.91,124.98,5876.0,121.9146,121.9341,121.7781,121.8463,5876.0
2023-04-28 09:45:00,125.01,125.15,125.01,125.07,10526.0,121.8756,122.0121,121.8756,121.9341,10526.0
2023-04-28 09:50:00,125.09,125.1,125.05,125.1,4665.0,121.9536,121.9633,121.9146,121.9633,4665.0
2023-04-28 09:55:00,125.1,125.11,125.0,125.0,3254.0,121.9633,121.9731,121.8658,121.8658,3254.0
2023-04-28 10:00:00,125.04,125.19,124.97,125.18,3590.0,121.9048,122.0511,121.8366,122.0413,3590.0
2023-04-28 10:05:00,125.22,125.49,125.22,125.47,10869.0,122.0803,122.3435,122.0803,122.324,10869.0
2023-04-28 10:10:00,125.45,125.58,125.45,125.52,14386.0,122.3045,122.4313,122.3045,122.3728,14386.0
2023-04-28 10:15:00,125.53,125.62,125.53,125.57,12497.0,122.3825,122.4703,122.3825,122.4215,12497.0
2023-04-28 10:20:00,125.64,125.65,125.54,125.62,11785.0,122.4898,122.4995,122.3923,122.4703,11785.0
2023-04-28 10:25:00,125.64,125.69,125.59,125.64,14067.0,122.4898,122.5385,122.441,122.4898,14067.0
2023-04-28 10:30:00,125.68,125.68,125.5,125.58,6829.0,122.5288,122.5288,122.3533,122.4313,6829.0
2023-04-28 10:35:00,125.57,125.57,125.22,125.39,18192.0,122.4215,122.4215,122.0803,122.246,18192.0
2023-04-28 10:40:00,125.37,125.45,125.27,125.43,6993.0,122.2265,122.3045,122.1291,122.285,6993.0
2023-04-28 10:45:00,125.38,125.62,125.38,125.62,7078.0,122.2363,122.4703,122.2363,122.4703,7078.0
2023-04-28 10:50:00,125.64,125.69,125.6,125.66,3685.0,122.4898,122.5385,122.4508,122.5093,3685.0
2023-04-28 10:55:00,125.63,125.63,125.14,125.21,10276.0,122.48,122.48,122.0023,122.0706,10276.0
2023-04-28 11:00:00,125.22,125.22,124.98,125.06,10432.0,122.0803,122.0803,121.8463,121.9243,10432.0
2023-04-28 11:05:00,125.07,125.34,125.07,125.34,8489.0,121.9341,122.1973,121.9341,122.1973,8489.0
2023-04-28 11:10:00,125.33,125.37,125.3,125.36,3739.0,122.1875,122.2265,122.1583,122.2168,3739.0
2023-04-28 11:15:00,125.34,125.47,125.34,125.47,11682.0,122.1973,122.324,122.1973,122.324,11682.0
2023-04-28 11:20:00,125.45,125.47,125.38,125.42,9011.0,122.3045,122.324,122.2363,122.2753,9011.0
2023-04-28 11:25:00,125.41,125.45,125.4,125.43,4842.0,122.2655,122.3045,122.2558,122.285,4842.0
2023-04-28 11:30:00,125.5,125.58,125.49,125.52,4858.0,122.3533,122.4313,122.3435,122.3728,4858.0
2023-04-28 11:35:00,125.55,125.56,125.48,125.5,3051.0,122.402,122.4118,122.3338,122.3533,3051.0
2023-04-28 11:40:00,125.45,125.56,125.45,125.55,1555.0,122.3045,122.4118,122.3045,122.402,1555.0
2023-04-28 11:45:00,125.57,125.68,125.57,125.68,3799.0,122.4215,122.5288,122.4215,122.5288,3799.0
2023-04-28 11:50:00,125.67,125.7,125.65,125.65,5837.0,122.519,122.5483,122.4995,122.4995,5837.0
2023-04-28 11:55:00,125.64,125.75,125.63,125.75,5681.0,122.4898,122.597,122.48,122.597,5681.0
2023-04-28 12:00:00,125.75,125.77,125.68,125.69,2169.0,122.597,122.6165,122.5288,122.5385,2169.0
2023-04-28 12:05:00,125.73,125.78,125.73,125.73,1460.0,122.5775,122.6263,122.5775,122.5775,1460.0
2023-04-28 12:10:00,125.75,125.81,125.75,125.79,4992.0,122.597,122.6555,122.597,122.636,4992.0
2023-04-28 12:15:00,125.76,125.76,125.67,125.7,3241.0,122.6068,122.6068,122.519,122.5483,3241.0
2023-04-28 12:20:00,125.69,125.75,125.61,125.74,17551.0,122.5385,122.597,122.4605,122.5873,17551.0
2023-04-28 12:25:00,125.73,125.78,125.69,125.78,6691.0,122.5775,122.6263,122.5385,122.6263,6691.0
2023-04-28 12:30:00,125.8,125.86,125.75,125.76,11965.0,122.6458,122.7043,122.597,122.6068,11965.0
2023-04-28 12:35:00,125.77,125.78,125.72,125.73,4065.0,122.6165,122.6263,122.5678,122.5775,4065.0
2023-04-28 12:40:00,125.71,125.8,125.7,125.8,2459.0,122.558,122.6458,122.5483,122.6458,2459.0
2023-04-28 12:45:00,125.82,125.82,125.74,125.82,3492.0,122.6653,122.6653,122.5873,122.6653,3492.0
2023-04-28 12:50:00,125.83,125.89,125.81,125.88,4393.0,122.675,122.7335,122.6555,122.7238,4393.0
2023-04-28 12:55:00,125.89,126.0,125.89,125.98,2340.0,122.7335,122.8407,122.7335,122.8213,2340.0
2023-04-28 13:00:00,125.98,125.99,125.82,125.88,7315.0,122.8213,122.831,122.6653,122.7238,7315.0
2023-04-28 13:05:00,125.91,125.99,125.91,125.95,2358.0,122.753,122.831,122.753,122.792,2358.0
2023-04-28 13:10:00,125.92,126.0,125.92,125.99,5310.0,122.7628,122.8407,122.7628,122.831,5310.0
2023-04-28 13:15:00,125.96,125.99,125.92,125.95,4456.0,122.8018,122.831,122.7628,122.792,4456.0
2023-04-28 13:20:00,125.93,125.96,125.92,125.95,2228.0,122.7725,122.8018,122.7628,122.792,2228.0
2023-04-28 13:25:00,125.98,126.01,125.95,126.01,3315.0,122.8213,122.8505,122.792,122.8505,3315.0
2023-04-28 13:30:00,126.01,126.02,125.97,125.97,5459.0,122.8505,122.8602,122.8115,122.8115,5459.0
2023-04-28 13:35:00,125.99,126.0,125.83,125.91,6807.0,122.831,122.8407,122.675,122.753,6807.0
2023-04-28 13:40:00,125.94,125.98,125.92,125.95,8976.0,122.7823,122.8213,122.7628,122.792,8976.0
2023-04-28 13:45:00,125.94,125.94,125.87,125.9,86897.0,122.7823,122.7823,122.714,122.7433,86897.0
2023-04-28 13:50:00,125.9,125.93,125.8,125.82,15239.0,122.7433,122.7725,122.6458,122.6653,15239.0
2023-04-28 13:55:00,125.78,125.86,125.76,125.85,5661.0,122.6263,122.7043,122.6068,122.6945,5661.0
2023-04-28 14:00:00,125.86,126.02,125.86,125.99,11456.0,122.7043,122.8602,122.7043,122.831,11456.0
2023-04-28 14:05:00,126.0,126.01,125.95,125.96,5150.0,122.8407,122.8505,122.792,122.8018,5150.0
2023-04-28 14:10:00,125.94,125.94,125.78,125.83,17949.0,122.7823,122.7823,122.6263,122.675,17949.0
2023-04-28 14:15:00,125.82,125.95,125.82,125.94,1709.0,122.6653,122.792,122.6653,122.7823,1709.0
2023-04-28 14:20:00,125.94,125.94,125.79,125.84,3000.0,122.7823,122.7823,122.636,122.6848,3000.0
2023-04-28 14:25:00,125.83,125.83,125.77,125.8,3115.0,122.675,122.675,122.6165,122.6458,3115.0
2023-04-28 14:30:00,125.81,125.85,125.74,125.82,10729.0,122.6555,122.6945,122.5873,122.6653,10729.0
2023-04-28 14:35:00,125.77,125.77,125.68,125.68,3874.0,122.6165,122.6165,122.5288,122.5288,3874.0
2023-04-28 14:40:00,125.73,125.8,125.67,125.71,13197.0,122.5775,122.6458,122.519,122.558,13197.0
2023-04-28 14:45:00,125.69,125.74,125.64,125.68,10401.0,122.5385,122.5873,122.4898,122.5288,10401.0
2023-04-28 14:50:00,125.69,125.8,125.69,125.75,2761.0,122.5385,122.6458,122.5385,122.597,2761.0
2023-04-28 14:55:00,125.74,125.87,125.74,125.85,17954.0,122.5873,122.714,122.5873,122.6945,17954.0
2023-04-28 15:00:00,125.83,125.91,125.82,125.89,9302.0,122.675,122.753,122.6653,122.7335,9302.0
2023-04-28 15:05:00,125.89,125.94,125.87,125.9,26816.0,122.7335,122.7823,122.714,122.7433,26816.0
2023-04-28 15:10:00,125.92,125.97,125.9,125.94,23000.0,122.7628,122.8115,122.7433,122.7823,23000.0
2023-04-28 15:15:00,125.93,126.06,125.93,126.05,8339.0,122.7725,122.8992,122.7725,122.8895,8339.0
2023-04-28 15:20:00,126.03,126.03,125.86,125.9,61529.0,122.87,122.87,122.7043,122.7433,61529.0
2023-04-28 15:25:00,125.89,125.91,125.82,125.86,20659.0,122.7335,122.753,122.6653,122.7043,20659.0
2023-04-28 15:30:00,125.86,125.91,125.76,125.77,18349.0,122.7043,122.753,122.6068,122.6165,18349.0
2023-04-28 15:35:00,125.77,125.87,125.75,125.84,20572.0,122.6165,122.714,122.597,122.6848,20572.0
2023-04-28 15:40:00,125.84,125.93,125.81,125.92,26662.0,122.6848,122.7725,122.6555,122.7628,26662.0
2023-04-28 15:45:00,125.93,125.95,125.83,125.89,6849.0,122.7725,122.792,122.675,122.7335,6849.0
2023-04-28 15:50:00,125.87,125.98,125.82,125.98,18246.0,122.714,122.8213,122.6653,122.8213,18246.0
2023-04-28 15:55:00,125.99,126.19,125.99,126.17,24160.0,122.831,123.026,122.831,123.0065,24160.0
2023-05-01 09:30:00,125.99,126.12,125.99,126.12,11809.0,122.831,122.9577,122.831,122.9577,11809.0
2023-05-01 09:35:00,126.22,126.22,126.12,126.13,1119.0,123.0552,123.0552,122.9577,122.9675,1119.0
2023-05-01 09:40:00,126.25,126.28,126.21,126.23,3068.0,123.0845,123.1137,123.0455,123.065,3068.0
2023-05-01 09:45:00,126.3,126.37,126.3,126.35,1258.0,123.1332,123.2015,123.1332,123.182,1258.0
2023-05-01 09:50:00,126.39,126.42,126.38,126.41,3553.0,123.221,123.2502,123.2112,123.2405,3553.0
2023-05-01 09:55:00,126.41,126.41,126.34,126.34,4243.0,123.2405,123.2405,123.1722,123.1722,4243.0
2023-05-01 10:00:00,126.34,126.36,126.15,126.27,9695.0,123.1722,123.1917,122.987,123.104,9695.0
2023-05-01 10:05:00,126.25,126.27,126.19,126.22,2804.0,123.0845,123.104,123.026,123.0552,2804.0
2023-05-01 10:10:00,126.34,126.36,126.25,126.31,5965.0,123.1722,123.1917,123.0845,123.143,5965.0
2023-05-01 10:15:00,126.3,126.45,126.29,126.4,9881.0,123.1332,123.2795,123.1235,123.2307,9881.0
2023-05-01 10:20:00,126.37,126.38,126.19,126.24,5777.0,123.2015,123.2112,123.026,123.0747,5777.0
2023-05-01 10:25:00,126.25,126.29,126.24,126.26,4516.0,123.0845,123.1235,123.0747,123.0942,4516.0
2023-05-01 10:30:00,126.27,126.37,126.23,126.37,6922.0,123.104,123.2015,123.065,123.2015,6922.0
2023-05-01 10:35:00,126.34,126.43,126.32,126.42,4552.0,123.1722,123.26,123.1527,123.2502,4552.0
2023-05-01 10:40:00,126.41,126.43,126.33,126.42,4844.0,123.2405,123.26,123.1625,123.2502,4844.0
2023-05-01 10:45:00,126.41,126.59,126.41,126.58,13026.0,123.2405,123.416,123.2405,123.4062,13026.0
2023-05-01 10:50:00,126.54,126.58,126.52,126.56,2478.0,123.3672,123.4062,123.3477,123.3867,2478.0
2023-05-01 10:55:00,126.59,126.66,126.59,126.65,4310.0,123.416,123.4842,123.416,123.4745,4310.0
2023-05-01 11:00:00,126.68,126.69,126.54,126.54,3200.0,123.5037,123.5134,123.3672,123.3672,3200.0
2023-05-01 11:05:00,126.56,126.59,126.53,126.58,1711.0,123.3867,123.416,123.3575,123.4062,1711.0
2023-05-01 11:10:00,126.55,126.59,126.46,126.47,6248.0,123.377,123.416,123.2892,123.299,6248.0
2023-05-01 11:15:00,126.44,126.45,126.28,126.38,5000.0,123.2697,123.2795,123.1137,123.2112,5000.0
2023-05-01 11:20:00,126.37,126.47,126.3,126.3,3342.0,123.2015,123.299,123.1332,123.1332,3342.0
2023-05-01 11:25:00,126.27,126.38,126.27,126.35,2630.0,123.104,123.2112,123.104,123.182,2630.0
2023-05-01 11:30:00,126.32,126.38,126.32,126.32,1805.0,123.1527,123.2112,123.1527,123.1527,1805.0
2023-05-01 11:35:00,126.35,126.42,126.35,126.37,5363.0,123.182,123.2502,123.182,123.2015,5363.0
2023-05-01 11:40:00,126.36,126.4,126.33,126.39,8738.0,123.1917,123.2307,123.1625,123.221,8738.0
2023-05-01 11:45:00,126.44,126.44,126.39,126.4,4952.0,123.2697,123.2697,123.221,123.2307,4952.0
2023-05-01 11:50:00,126.42,126.42,126.37,126.41,7878.0,123.2502,123.2502,123.2015,123.2405,7878.0
2023-05-01 11:55:00,126.38,126.46,126.36,126.44,4034.0,123.2112,123.2892,123.1917,123.2697,4034.0
2023-05-01 12:00:00,126.44,126.52,126.44,126.51,3024.0,123.2697,123.3477,123.2697,123.338,3024.0
2023-05-01 12:05:00,126.5,126.52,126.47,126.52,58994.0,123.3282,123.3477,123.299,123.3477,58994.0
2023-05-01 12:10:00,126.53,126.55,126.46,126.51,40882.0,123.3575,123.377,123.2892,123.338,40882.0
2023-05-01 12:15:00,126.5,126.54,126.5,126.54,5008.0,123.3282,123.3672,123.3282,123.3672,5008.0
2023-05-01 12:20:00,126.55,126.56,126.54,126.56,835.0,123.377,123.3867,123.3672,123.3867,835.0
2023-05-01 12:25:00,126.56,126.62,126.55,126.61,4467.0,123.3867,123.4452,123.377,123.4355,4467.0
2023-05-01 12:30:00,126.62,126.79,126.62,126.75,3307.0,123.4452,123.6109,123.4452,123.5719,3307.0
2023-05-01 12:35:00,126.74,126.88,126.74,126.83,43688.0,123.5622,123.6987,123.5622,123.6499,43688.0
2023-05-01 12:40:00,126.81,126.86,126.78,126.78,2617.0,123.6304,123.6792,123.6012,123.6012,2617.0
2023-05-01 12:45:00,126.77,126.77,126.7,126.72,1098.0,123.5914,123.5914,123.5232,123.5427,1098.0
2023-05-01 12:50:00,126.73,126.76,126.71,126.74,12006.0,123.5524,123.5817,123.5329,123.5622,12006.0
2023-05-01 12:55:00,126.75,126.77,126.71,126.74,3326.0,123.5719,123.5914,123.5329,123.5622,3326.0
2023-05-01 13:00:00,126.73,126.79,126.69,126.71,6727.0,123.5524,123.6109,123.5134,123.5329,6727.0
2023-05-01 13:05:00,126.71,126.79,126.71,126.76,5045.0,123.5329,123.6109,123.5329,123.5817,5045.0
2023-05-01 13:10:00,126.75,126.79,126.75,126.77,4526.0,123.5719,123.6109,123.5719,123.5914,4526.0
2023-05-01 13:15:00,126.76,126.8,126.72,126.72,7280.0,123.5817,123.6207,123.5427,123.5427,7280.0
2023-05-01 13:20:00,126.73,126.8,126.72,126.79,3467.0,123.5524,123.6207,123.5427,123.6109,3467.0
2023-05-01 13:25:00,126.77,126.8,126.67,126.68,19822.0,123.5914,123.6207,123.4939,123.5037,19822.0
2023-05-01 13:30:00,126.67,126.69,126.64,126.69,2297.0,123.4939,123.5134,123.4647,123.5134,2297.0
2023-05-01 13:35:00,126.73,126.73,126.65,126.72,3877.0,123.5524,123.5524,123.4745,123.5427,3877.0
2023-05-01 13:40:00,126.74,126.85,126.73,126.76,7971.0,123.5622,123.6694,123.5524,123.5817,7971.0
2023-05-01 13:45:00,126.76,126.86,126.74,126.84,3725.0,123.5817,123.6792,123.5622,123.6597,3725.0
2023-05-01 13:50:00,126.84,126.84,126.79,126.79,3453.0,123.6597,123.6597,123.6109,123.6109,3453.0
2023-05-01 13:55:00,126.78,126.82,126.76,126.8,4921.0,123.6012,123.6402,123.5817,123.6207,4921.0
2023-05-01 14:00:00,126.86,126.86,126.78,126.78,4708.0,123.6792,123.6792,123.6012,123.6012,4708.0
2023-05-01 14:05:00,126.79,126.82,126.74,126.82,2761.0,123.6109,123.6402,123.5622,123.6402,2761.0
2023-05-01 14:10:00,126.82,126.82,126.74,126.76,3002.0,123.6402,123.6402,123.5622,123.5817,3002.0
2023-05-01 14:15:00,126.71,126.73,126.67,126.68,13828.0,123.5329,123.5524,123.4939,123.5037,13828.0
2023-05-01 14:20:00,126.69,126.72,126.66,126.66,16353.0,123.5134,123.5427,123.4842,123.4842,16353.0
2023-05-01 14:25:00,126.64,126.68,126.63,126.64,3151.0,123.4647,123.5037,123.455,123.4647,3151.0
2023-05-01 14:30:00,126.62,126.62,126.37,126.4,4861.0,123.4452,123.4452,123.2015,123.2307,4861.0
2023-05-01 14:35:00,126.37,126.42,126.35,126.38,5382.0,123.2015,123.2502,123.182,123.2112,5382.0
2023-05-01 14:40:00,126.39,126.48,126.34,126.44,2890.0,123.221,123.3087,123.1722,123.2697,2890.0
2023-05-01 14:45:00,126.45,126.45,126.38,126.42,6753.0,123.2795,123.2795,123.2112,123.2502,6753.0
2023-05-01 14:50:00,126.46,126.46,126.37,126.45,3727.0,123.2892,123.2892,123.2015,123.2795,3727.0
2023-05-01 14:55:00,126.45,126.54,126.43,126.53,31931.0,123.2795,123.3672,123.26,123.3575,31931.0
2023-05-01 15:00:00,126.53,126.56,126.44,126.47,14688.0,123.3575,123.3867,123.2697,123.299,14688.0
2023-05-01 15:05:00,126.48,126.53,126.47,126.51,7497.0,123.3087,123.3575,123.299,123.338,7497.0
2023-05-01 15:10:00,126.53,126.54,126.5,126.54,3315.0,123.3575,123.3672,123.3282,123.3672,3315.0
2023-05-01 15:15:00,126.52,126.52,126.44,126.46,6370.0,123.3477,123.3477,123.2697,123.2892,6370.0
2023-05-01 15:20:00,126.48,126.54,126.47,126.5,7014.0,123.3087,123.3672,123.299,123.3282,7014.0
2023-05-01 15:25:00,126.49,126.51,126.46,126.48,3787.0,123.3185,123.338,123.2892,123.3087,3787.0
2023-05-01 15:30:00,126.47,126.53,126.46,126.49,7282.0,123.299,123.3575,123.2892,123.3185,7282.0
2023-05-01 15:35:00,126.46,126.46,126.35,126.36,10662.0,123.2892,123.2892,123.182,123.1917,10662.0
2023-05-01 15:40:00,126.36,126.47,126.33,126.45,33458.0,123.1917,123.299,123.1625,123.2795,33458.0
2023-05-01 15:45:00,126.46,126.58,126.46,126.55,9761.0,123.2892,123.4062,123.2892,123.377,9761.0
2023-05-01 15:50:00,126.59,126.59,126.49,126.51,13467.0,123.416,123.416,123.3185,123.338,13467.0
2023-05-01 15:55:00,126.52,126.56,126.44,126.45,8048.0,123.3477,123.3867,123.2697,123.2795,8048.0
2023-05-02 09:30:00,126.21,126.34,125.86,125.87,62840.0,123.0455,123.1722,122.7043,122.714,62840.0
2023-05-02 09:35:00,125.9,125.92,125.73,125.81,3468.0,122.7433,122.7628,122.5775,122.6555,3468.0
2023-05-02 09:40:00,125.79,125.83,125.76,125.79,2011.0,122.636,122.675,122.6068,122.636,2011.0
2023-05-02 09:45:00,125.77,125.79,125.69,125.69,12672.0,122.6165,122.636,122.5385,122.5385,12672.0
2023-05-02 09:50:00,125.71,125.73,125.68,125.69,3953.0,122.558,122.5775,122.5288,122.5385,3953.0
2023-05-02 09:55:00,125.66,125.68,125.53,125.58,13325.0,122.5093,122.5288,122.3825,122.4313,13325.0
2023-05-02 10:00:00,125.62,125.68,125.38,125.38,10900.0,122.4703,122.5288,122.2363,122.2363,10900.0
2023-05-02 10:05:00,125.34,125.34,125.15,125.17,3646.0,122.1973,122.1973,122.0121,122.0316,3646.0
2023-05-02 10:10:00,125.19,125.21,124.88,124.95,10441.0,122.0511,122.0706,121.7488,121.8171,10441.0
2023-05-02 10:15:00,124.95,125.04,124.95,124.98,8796.0,121.8171,121.9048,121.8171,121.8463,8796.0
2023-05-02 10:20:00,124.97,124.97,124.65,124.69,9487.0,121.8366,121.8366,121.5246,121.5636,9487.0
2023-05-02 10:25:00,124.67,124.75,124.53,124.61,16263.0,121.5441,121.6221,121.4076,121.4856,16263.0
2023-05-02 10:30:00,124.57,124.59,124.41,124.43,13165.0,121.4466,121.4661,121.2906,121.3101,13165.0
2023-05-02 10:35:00,124.41,124.48,124.25,124.35,7221.0,121.2906,121.3589,121.1346,121.2321,7221.0
2023-05-02 10:40:00,124.35,124.41,124.3,124.32,6612.0,121.2321,121.2906,121.1834,121.2029,6612.0
2023-05-02 10:45:00,124.32,124.32,124.15,124.17,9888.0,121.2029,121.2029,121.0371,121.0566,9888.0
2023-05-02 10:50:00,124.24,124.32,124.06,124.16,19823.0,121.1249,121.2029,120.9494,121.0469,19823.0
2023-05-02 10:55:00,124.15,124.18,124.06,124.1,7477.0,121.0371,121.0664,120.9494,120.9884,7477.0
2023-05-02 11:00:00,124.11,124.13,123.84,124.01,14378.0,120.9981,121.0176,120.7349,120.9006,14378.0
2023-05-02 11:05:00,124.01,124.04,123.91,124.02,5673.0,120.9006,120.9299,120.8032,120.9104,5673.0
2023-05-02 11:10:00,124.02,124.08,123.99,124.01,6132.0,120.9104,120.9689,120.8811,120.9006,6132.0
2023-05-02 11:15:00,124.02,124.08,123.98,123.99,4240.0,120.9104,120.9689,120.8714,120.8811,4240.0
2023-05-02 11:20:00,123.99,124.03,123.87,123.95,14775.0,120.8811,120.9201,120.7642,120.8421,14775.0
2023-05-02 11:25:00,123.96,123.97,123.88,123.93,6934.0,120.8519,120.8616,120.7739,120.8227,6934.0
2023-05-02 11:30:00,123.95,123.97,123.75,123.92,15790.0,120.8421,120.8616,120.6472,120.8129,15790.0
2023-05-02 11:35:00,123.92,124.06,123.89,124.03,8799.0,120.8129,120.9494,120.7837,120.9201,8799.0
2023-05-02 11:40:00,124.03,124.17,124.02,124.16,16433.0,120.9201,121.0566,120.9104,121.0469,16433.0
2023-05-02 11:45:00,124.2,124.26,124.18,124.19,8320.0,121.0859,121.1444,121.0664,121.0761,8320.0
2023-05-02 11:50:00,124.18,124.19,123.9,124.07,13193.0,121.0664,121.0761,120.7934,120.9591,13193.0
2023-05-02 11:55:00,124.08,124.09,124.04,124.08,2101.0,120.9689,120.9786,120.9299,120.9689,2101.0
2023-05-02 12:00:00,124.09,124.11,123.99,124.06,10186.0,120.9786,120.9981,120.8811,120.9494,10186.0
2023-05-02 12:05:00,124.08,124.17,124.04,124.12,4765.0,120.9689,121.0566,120.9299,121.0079,4765.0
2023-05-02 12:10:00,124.1,124.1,124.05,124.07,2842.0,120.9884,120.9884,120.9396,120.9591,2842.0
2023-05-02 12:15:00,124.16,124.16,124.03,124.13,10187.0,121.0469,121.0469,120.9201,121.0176,10187.0
2023-05-02 12:20:00,124.11,124.12,124.04,124.12,3230.0,120.9981,121.0079,120.9299,121.0079,3230.0
2023-05-02 12:25:00,124.13,124.21,124.13,124.18,4120.0,121.0176,121.0956,121.0176,121.0664,4120.0
2023-05-02 12:30:00,124.17,124.2,124.14,124.14,7229.0,121.0566,121.0859,121.0274,121.0274,7229.0
2023-05-02 12:35:00,124.14,124.3,124.14,124.18,7776.0,121.0274,121.1834,121.0274,121.0664,7776.0
2023-05-02 12:40:00,124.26,124.26,124.2,124.23,18420.0,121.1444,121.1444,121.0859,121.1151,18420.0
2023-05-02 12:45:00,124.25,124.28,124.22,124.23,7955.0,121.1346,121.1639,121.1054,121.1151,7955.0
2023-05-02 12:50:00,124.27,124.37,124.26,124.33,8317.0,121.1541,121.2516,121.1444,121.2126,8317.0
2023-05-02 12:55:00,124.33,124.35,124.24,124.35,12266.0,121.2126,121.2321,121.1249,121.2321,12266.0
2023-05-02 13:00:00,124.34,124.38,124.27,124.37,10997.0,121.2224,121.2614,121.1541,121.2516,10997.0
2023-05-02 13:05:00,124.37,124.43,124.36,124.39,7929.0,121.2516,121.3101,121.2419,121.2711,7929.0
2023-05-02 13:10:00,124.4,124.45,124.35,124.37,4315.0,121.2809,121.3296,121.2321,121.2516,4315.0
2023-05-02 13:15:00,124.41,124.5,124.41,124.45,13610.0,121.2906,121.3784,121.2906,121.3296,13610.0
2023-05-02 13:20:00,124.44,124.52,124.43,124.52,2401.0,121.3199,121.3979,121.3101,121.3979,2401.0
2023-05-02 13:25:00,124.53,124.59,124.52,124.55,11604.0,121.4076,121.4661,121.3979,121.4271,11604.0
2023-05-02 13:30:00,124.56,124.61,124.5,124.54,16038.0,121.4369,121.4856,121.3784,121.4174,16038.0
2023-05-02 13:35:00,124.54,124.61,124.54,124.6,13609.0,121.4174,121.4856,121.4174,121.4759,13609.0
2023-05-02 13:40:00,124.59,124.61,124.58,124.6,4307.0,121.4661,121.4856,121.4564,121.4759,4307.0
2023-05-02 13:45:00,124.59,124.69,124.59,124.69,9608.0,121.4661,121.5636,121.4661,121.5636,9608.0
2023-05-02 13:50:00,124.72,124.85,124.69,124.79,6406.0,121.5928,121.7196,121.5636,121.6611,6406.0
2023-05-02 13:55:00,124.82,124.82,124.68,124.74,9778.0,121.6903,121.6903,121.5538,121.6123,9778.0
2023-05-02 14:00:00,124.74,124.74,124.55,124.64,13104.0,121.6123,121.6123,121.4271,121.5148,13104.0
2023-05-02 14:05:00,124.65,124.66,124.63,124.66,6925.0,121.5246,121.5343,121.5051,121.5343,6925.0
2023-05-02 14:10:00,124.67,124.68,124.44,124.45,5255.0,121.5441,121.5538,121.3199,121.3296,5255.0
2023-05-02 14:15:00,124.49,124.57,124.43,124.57,7050.0,121.3686,121.4466,121.3101,121.4466,7050.0
2023-05-02 14:20:00,124.59,124.59,124.48,124.49,10556.0,121.4661,121.4661,121.3589,121.3686,10556.0
2023-05-02 14:25:00,124.52,124.56,124.46,124.54,10830.0,121.3979,121.4369,121.3394,121.4174,10830.0
2023-05-02 14:30:00,124.57,124.57,124.49,124.52,7983.0,121.4466,121.4466,121.3686,121.3979,7983.0
2023-05-02 14:35:00,124.53,124.66,124.53,124.66,5786.0,121.4076,121.5343,121.4076,121.5343,5786.0
2023-05-02 14:40:00,124.63,124.65,124.52,124.62,18330.0,121.5051,121.5246,121.3979,121.4953,18330.0
2023-05-02 14:45:00,124.65,124.77,124.64,124.76,4690.0,121.5246,121.6416,121.5148,121.6318,4690.0
2023-05-02 14:50:00,124.75,124.83,124.73,124.77,4465.0,121.6221,121.7001,121.6026,121.6416,4465.0
2023-05-02 14:55:00,124.8,124.83,124.77,124.82,6700.0,121.6708,121.7001,121.6416,121.6903,6700.0
2023-05-02 15:00:00,124.83,124.86,124.7,124.7,15689.0,121.7001,121.7293,121.5733,121.5733,15689.0
2023-05-02 15:05:00,124.75,124.84,124.75,124.84,17201.0,121.6221,121.7098,121.6221,121.7098,17201.0
2023-05-02 15:10:00,124.87,124.99,124.86,124.96,19319.0,121.7391,121.8561,121.7293,121.8268,19319.0
2023-05-02 15:15:00,124.97,124.98,124.78,124.89,11469.0,121.8366,121.8463,121.6513,121.7586,11469.0
2023-05-02 15:20:00,124.88,124.95,124.84,124.92,20258.0,121.7488,121.8171,121.7098,121.7878,20258.0
2023-05-02 15:25:00,124.91,124.96,124.89,124.95,6603.0,121.7781,121.8268,121.7586,121.8171,6603.0
2023-05-02 15:30:00,124.94,124.95,124.76,124.77,14252.0,121.8073,121.8171,121.6318,121.6416,14252.0
2023-05-02 15:35:00,124.76,124.84,124.72,124.82,12735.0,121.6318,121.7098,121.5928,121.6903,12735.0
2023-05-02 15:40:00,124.82,124.85,124.73,124.79,17841.0,121.6903,121.7196,121.6026,121.6611,17841.0
2023-05-02 15:45:00,124.79,124.79,124.62,124.67,9562.0,121.6611,121.6611,121.4953,121.5441,9562.0
2023-05-02 15:50:00,124.65,124.89,124.63,124.82,18360.0,121.5246,121.7586,121.5051,121.6903,18360.0
2023-05-02 15:55:00,124.83,124.84,124.69,124.71,8216.0,121.7001,121.7098,121.5636,121.5831,8216.0
2023-05-03 09:30:00,124.72,125.0,124.72,124.92,9228.0,121.5928,121.8658,121.5928,121.7878,9228.0
2023-05-03 09:35:00,124.91,124.94,124.82,124.94,4060.0,121.7781,121.8073,121.6903,121.8073,4060.0
2023-05-03 09:40:00,124.9,124.98,124.89,124.96,4645.0,121.7683,121.8463,121.7586,121.8268,4645.0
2023-05-03 09:45:00,124.99,125.01,124.91,124.98,2500.0,121.8561,121.8756,121.7781,121.8463,2500.0
2023-05-03 09:50:00,125.05,125.26,125.05,125.2,4594.0,121.9146,122.1193,121.9146,122.0608,4594.0
2023-05-03 09:55:00,125.19,125.21,125.17,125.17,2678.0,122.0511,122.0706,122.0316,122.0316,2678.0
2023-05-03 10:00:00,125.11,125.23,125.09,125.11,3216.0,121.9731,122.0901,121.9536,121.9731,3216.0
2023-05-03 10:05:00,125.11,125.13,125.1,125.11,820.0,121.9731,121.9926,121.9633,121.9731,820.0
2023-05-03 10:10:00,125.12,125.17,124.99,125.02,4594.0,121.9828,122.0316,121.8561,121.8853,4594.0
2023-05-03 10:15:00,125.03,125.08,125.02,125.02,2484.0,121.8951,121.9438,121.8853,121.8853,2484.0
2023-05-03 10:20:00,125.07,125.11,125.05,125.08,13047.0,121.9341,121.9731,121.9146,121.9438,13047.0
2023-05-03 10:25:00,125.08,125.08,124.92,124.92,8218.0,121.9438,121.9438,121.7878,121.7878,8218.0
2023-05-03 10:30:00,124.96,124.98,124.9,124.97,6438.0,121.8268,121.8463,121.7683,121.8366,6438.0
2023-05-03 10:35:00,124.92,124.98,124.89,124.91,5060.0,121.7878,121.8463,121.7586,121.7781,5060.0
2023-05-03 10:40:00,124.88,124.94,124.85,124.87,8875.0,121.7488,121.8073,121.7196,121.7391,8875.0
2023-05-03 10:45:00,124.87,124.88,124.68,124.82,11467.0,121.7391,121.7488,121.5538,121.6903,11467.0
2023-05-03 10:50:00,124.87,124.89,124.74,124.75,5761.0,121.7391,121.7586,121.6123,121.6221,5761.0
2023-05-03 10:55:00,124.78,124.83,124.74,124.79,7098.0,121.6513,121.7001,121.6123,121.6611,7098.0
2023-05-03 11:00:00,124.81,124.81,124.65,124.76,5392.0,121.6806,121.6806,121.5246,121.6318,5392.0
2023-05-03 11:05:00,124.78,124.78,124.62,124.63,4151.0,121.6513,121.6513,121.4953,121.5051,4151.0
2023-05-03 11:10:00,124.63,124.64,124.61,124.63,3938.0,121.5051,121.5148,121.4856,121.5051,3938.0
2023-05-03 11:15:00,124.69,124.73,124.69,124.72,854.0,121.5636,121.6026,121.5636,121.5928,854.0
2023-05-03 11:20:00,124.7,124.78,124.7,124.78,2526.0,121.5733,121.6513,121.5733,121.6513,2526.0
2023-05-03 11:25:00,124.77,124.77,124.63,124.66,1520.0,121.6416,121.6416,121.5051,121.5343,1520.0
2023-05-03 11:30:00,124.65,124.76,124.64,124.73,21966.0,121.5246,121.6318,121.5148,121.6026,21966.0
2023-05-03 11:35:00,124.74,124.81,124.74,124.81,6468.0,121.6123,121.6806,121.6123,121.6806,6468.0
2023-05-03 11:40:00,124.82,124.82,124.74,124.75,719.0,121.6903,121.6903,121.6123,121.6221,719.0
2023-05-03 11:45:00,124.76,124.84,124.76,124.78,3679.0,121.6318,121.7098,121.6318,121.6513,3679.0
2023-05-03 11:50:00,124.79,124.86,124.79,124.85,2739.0,121.6611,121.7293,121.6611,121.7196,2739.0
2023-05-03 11:55:00,124.89,124.98,124.88,124.94,1503.0,121.7586,121.8463,121.7488,121.8073,1503.0
2023-05-03 12:00:00,124.96,124.99,124.94,124.97,2409.0,121.8268,121.8561,121.8073,121.8366,2409.0
2023-05-03 12:05:00,124.96,125.01,124.93,124.94,19244.0,121.8268,121.8756,121.7976,121.8073,19244.0
2023-05-03 12:10:00,124.96,124.96,124.88,124.9,6331.0,121.8268,121.8268,121.7488,121.7683,6331.0
2023-05-03 12:15:00,124.89,124.92,124.81,124.82,20013.0,121.7586,121.7878,121.6806,121.6903,20013.0
2023-05-03 12:20:00,124.81,124.91,124.78,124.91,9652.0,121.6806,121.7781,121.6513,121.7781,9652.0
2023-05-03 12:25:00,124.91,124.95,124.9,124.93,8574.0,121.7781,121.8171,121.7683,121.7976,8574.0
2023-05-03 12:30:00,124.97,125.0,124.94,124.94,14877.0,121.8366,121.8658,121.8073,121.8073,14877.0
2023-05-03 12:35:00,124.95,124.96,124.91,124.94,2545.0,121.8171,121.8268,121.7781,121.8073,2545.0
2023-05-03 12:40:00,124.98,125.02,124.96,125.01,2463.0,121.8463,121.8853,121.8268,121.8756,2463.0
2023-05-03 12:45:00,124.99,125.04,124.98,125.02,19921.0,121.8561,121.9048,121.8463,121.8853,19921.0
2023-05-03 12:50:00,125.04,125.11,125.04,125.09,3243.0,121.9048,121.9731,121.9048,121.9536,3243.0
2023-05-03 12:55:00,125.06,125.15,125.05,125.15,3269.0,121.9243,122.0121,121.9146,122.0121,3269.0
2023-05-03 13:00:00,125.15,125.16,125.09,125.09,5786.0,122.0121,122.0218,121.9536,121.9536,5786.0
2023-05-03 13:05:00,125.06,125.07,124.97,124.97,62123.0,121.9243,121.9341,121.8366,121.8366,62123.0
2023-05-03 13:10:00,124.95,125.02,124.94,124.97,4868.0,121.8171,121.8853,121.8073,121.8366,4868.0
2023-05-03 13:15:00,124.97,125.01,124.97,125.01,5021.0,121.8366,121.8756,121.8366,121.8756,5021.0
2023-05-03 13:20:00,125.03,125.09,124.99,125.09,36292.0,121.8951,121.9536,121.8561,121.9536,36292.0
2023-05-03 13:25:00,125.09,125.16,125.09,125.14,4976.0,121.9536,122.0218,121.9536,122.0023,4976.0
2023-05-03 13:30:00,125.12,125.17,125.12,125.13,4044.0,121.9828,122.0316,121.9828,121.9926,4044.0
2023-05-03 13:35:00,125.11,125.12,125.07,125.08,2494.0,121.9731,121.9828,121.9341,121.9438,2494.0
2023-05-03 13:40:00,125.09,125.16,125.09,125.14,27130.0,121.9536,122.0218,121.9536,122.0023,27130.0
2023-05-03 13:45:00,125.15,125.15,125.02,125.06,86224.0,122.0121,122.0121,121.8853,121.9243,86224.0
2023-05-03 13:50:00,125.11,125.11,125.02,125.03,19906.0,121.9731,121.9731,121.8853,121.8951,19906.0
2023-05-03 13:55:00,125.06,125.15,125.05,125.13,8702.0,121.9243,122.0121,121.9146,121.9926,8702.0
2023-05-03 14:00:00,125.08,125.45,124.88,125.05,50242.0,121.9438,122.3045,121.7488,121.9146,50242.0
2023-05-03 14:05:00,124.98,125.18,124.9,125.02,4278.0,121.8463,122.0413,121.7683,121.8853,4278.0
2023-05-03 14:10:00,124.97,125.0,124.85,125.0,4598.0,121.8366,121.8658,121.7196,121.8658,4598.0
2023-05-03 14:15:00,125.14,125.27,125.09,125.27,2164.0,122.0023,122.1291,121.9536,122.1291,2164.0
2023-05-03 14:20:00,125.19,125.45,125.19,125.37,2887.0,122.0511,122.3045,122.0511,122.2265,2887.0
2023-05-03 14:25:00,125.34,125.53,125.3,125.31,2454.0,122.1973,122.3825,122.1583,122.168,2454.0
2023-05-03 14:30:00,125.28,125.32,125.03,125.03,65188.0,122.1388,122.1778,121.8951,121.8951,65188.0
2023-05-03 14:35:00,125.04,125.33,124.68,125.28,7369.0,121.9048,122.1875,121.5538,122.1388,7369.0
2023-05-03 14:40:00,125.36,125.7,124.98,125.01,8778.0,122.2168,122.5483,121.8463,121.8756,8778.0
2023-05-03 14:45:00,125.19,125.34,125.1,125.15,22363.0,122.0511,122.1973,121.9633,122.0121,22363.0
2023-05-03 14:50:00,125.01,125.14,124.66,125.04,25448.0,121.8756,122.0023,121.5343,121.9048,25448.0
2023-05-03 14:55:00,125.04,125.39,124.98,125.25,17359.0,121.9048,122.246,121.8463,122.1096,17359.0
2023-05-03 15:00:00,125.21,125.27,124.88,125.15,22189.0,122.0706,122.1291,121.7488,122.0121,22189.0
2023-05-03 15:05:00,125.21,125.44,124.68,124.78,17871.0,122.0706,122.2948,121.5538,121.6513,17871.0
2023-05-03 15:10:00,124.69,124.69,124.41,124.45,27313.0,121.5636,121.5636,121.2906,121.3296,27313.0
2023-05-03 15:15:00,124.41,124.68,124.33,124.54,8447.0,121.2906,121.5538,121.2126,121.4174,8447.0
2023-05-03 15:20:00,124.47,124.64,124.15,124.52,21336.0,121.3491,121.5148,121.0371,121.3979,21336.0
2023-05-03 15:25:00,124.6,124.69,124.13,124.16,20290.0,121.4759,121.5636,121.0176,121.0469,20290.0
2023-05-03 15:30:00,124.09,124.19,123.92,124.08,19014.0,120.9786,121.0761,120.8129,120.9689,19014.0
2023-05-03 15:35:00,124.09,124.13,124.03,124.04,23365.0,120.9786,121.0176,120.9201,120.9299,23365.0
2023-05-03 15:40:00,123.99,124.08,123.87,124.01,12065.0,120.8811,120.9689,120.7642,120.9006,12065.0
2023-05-03 15:45:00,123.99,124.1,123.9,123.95,7608.0,120.8811,120.9884,120.7934,120.8421,7608.0
2023-05-03 15:50:00,123.93,124.06,123.88,123.96,18006.0,120.8227,120.9494,120.7739,120.8519,18006.0
2023-05-03 15:55:00,123.89,123.99,123.82,123.91,15909.0,120.7837,120.8811,120.7154,120.8032,15909.0
2023-05-04 09:30:00,123.36,123.45,123.21,123.31,13681.0,120.2669,120.3547,120.1207,120.2182,13681.0
2023-05-04 09:35:00,123.3,123.35,123.16,123.18,5133.0,120.2084,120.2572,120.072,120.0915,5133.0
2023-05-04 09:40:00,123.05,123.06,122.71,122.73,18538.0,119.9647,119.9745,119.6332,119.6527,18538.0
2023-05-04 09:45:00,122.73,122.73,122.61,122.66,13088.0,119.6527,119.6527,119.5357,119.5845,13088.0
2023-05-04 09:50:00,122.84,122.94,122.7,122.93,9691.0,119.76,119.8575,119.6235,119.8477,9691.0
2023-05-04 09:55:00,122.94,123.02,122.93,122.93,15901.0,119.8575,119.9355,119.8477,119.8477,15901.0
2023-05-04 10:00:00,122.89,123.0,122.87,122.95,8571.0,119.8087,119.916,119.7892,119.8672,8571.0
2023-05-04 10:05:00,122.96,123.02,122.91,122.91,8622.0,119.877,119.9355,119.8282,119.8282,8622.0
2023-05-04 10:10:00,122.9,122.99,122.86,122.88,8556.0,119.8185,119.9062,119.7795,119.799,8556.0
2023-05-04 10:15:00,122.96,122.96,122.54,122.82,16922.0,119.877,119.877,119.4675,119.7405,16922.0
2023-05-04 10:20:00,122.82,122.82,122.48,122.5,3868.0,119.7405,119.7405,119.409,119.4285,3868.0
2023-05-04 10:25:00,122.59,122.61,122.39,122.4,3951.0,119.5162,119.5357,119.3213,119.331,3951.0
2023-05-04 10:30:00,122.37,122.41,122.31,122.41,6129.0,119.3018,119.3408,119.2433,119.3408,6129.0
2023-05-04 10:35:00,122.46,122.58,122.36,122.38,7103.0,119.3895,119.5065,119.292,119.3115,7103.0
2023-05-04 10:40:00,122.41,122.53,122.4,122.42,7750.0,119.3408,119.4578,119.331,119.3505,7750.0
2023-05-04 10:45:00,122.44,122.81,122.38,122.63,11109.0,119.37,119.7307,119.3115,119.5552,11109.0
2023-05-04 10:50:00,122.57,122.67,122.52,122.66,24375.0,119.4968,119.5942,119.448,119.5845,24375.0
2023-05-04 10:55:00,122.74,122.75,122.49,122.53,6883.0,119.6625,119.6722,119.4188,119.4578,6883.0
2023-05-04 11:00:00,122.53,122.62,122.48,122.52,9306.0,119.4578,119.5455,119.409,119.448,9306.0
2023-05-04 11:05:00,122.51,122.96,122.51,122.87,5154.0,119.4383,119.877,119.4383,119.7892,5154.0
2023-05-04 11:10:00,122.88,123.0,122.85,123.0,8496.0,119.799,119.916,119.7697,119.916,8496.0
2023-05-04 11:15:00,122.91,122.98,122.72,122.77,4490.0,119.8282,119.8965,119.643,119.6917,4490.0
2023-05-04 11:20:00,122.77,122.84,122.72,122.73,107817.0,119.6917,119.76,119.643,119.6527,107817.0
2023-05-04 11:25:00,122.73,122.81,122.64,122.67,5838.0,119.6527,119.7307,119.565,119.5942,5838.0
2023-05-04 11:30:00,122.75,122.75,122.58,122.62,2407.0,119.6722,119.6722,119.5065,119.5455,2407.0
2023-05-04 11:35:00,122.63,122.66,122.54,122.62,13675.0,119.5552,119.5845,119.4675,119.5455,13675.0
2023-05-04 11:40:00,122.64,122.66,122.56,122.56,4890.0,119.565,119.5845,119.487,119.487,4890.0
2023-05-04 11:45:00,122.55,122.59,122.48,122.49,3125.0,119.4773,119.5162,119.409,119.4188,3125.0
2023-05-04 11:50:00,122.41,122.45,122.4,122.43,15111.0,119.3408,119.3798,119.331,119.3603,15111.0
2023-05-04 11:55:00,122.43,122.51,122.4,122.48,6626.0,119.3603,119.4383,119.331,119.409,6626.0
2023-05-04 12:00:00,122.42,122.43,122.36,122.36,3902.0,119.3505,119.3603,119.292,119.292,3902.0
2023-05-04 12:05:00,122.33,122.37,122.22,122.31,16781.0,119.2628,119.3018,119.1555,119.2433,16781.0
2023-05-04 12:10:00,122.28,122.3,122.24,122.29,3001.0,119.214,119.2335,119.175,119.2238,3001.0
2023-05-04 12:15:00,122.35,122.48,122.35,122.42,1532.0,119.2823,119.409,119.2823,119.3505,1532.0
2023-05-04 12:20:00,122.46,122.59,122.45,122.59,24646.0,119.3895,119.5162,119.3798,119.5162,24646.0
2023-05-04 12:25:00,122.59,122.64,122.55,122.62,9563.0,119.5162,119.565,119.4773,119.5455,9563.0
2023-05-04 12:30:00,122.64,122.67,122.48,122.51,7176.0,119.565,119.5942,119.409,119.4383,7176.0
2023-05-04 12:35:00,122.47,122.59,122.47,122.55,3140.0,119.3993,119.5162,119.3993,119.4773,3140.0
2023-05-04 12:40:00,122.58,122.59,122.49,122.5,6223.0,119.5065,119.5162,119.4188,119.4285,6223.0
2023-05-04 12:45:00,122.44,122.57,122.43,122.54,3901.0,119.37,119.4968,119.3603,119.4675,3901.0
2023-05-04 12:50:00,122.58,122.58,122.5,122.5,4111.0,119.5065,119.5065,119.4285,119.4285,4111.0
2023-05-04 12:55:00,122.57,122.8,122.57,122.8,173346.0,119.4968,119.721,119.4968,119.721,173346.0
2023-05-04 13:00:00,122.82,122.82,122.72,122.76,5007.0,119.7405,119.7405,119.643,119.682,5007.0
2023-05-04 13:05:00,122.77,122.89,122.77,122.87,4187.0,119.6917,119.8087,119.6917,119.7892,4187.0
2023-05-04 13:10:00,122.88,122.92,122.85,122.88,3006.0,119.799,119.838,119.7697,119.799,3006.0
2023-05-04 13:15:00,122.84,123.01,122.84,122.96,7403.0,119.76,119.9257,119.76,119.877,7403.0
2023-05-04 13:20:00,122.99,123.11,122.94,123.11,10724.0,119.9062,120.0232,119.8575,120.0232,10724.0
2023-05-04 13:25:00,123.04,123.04,122.85,122.93,69754.0,119.955,119.955,119.7697,119.8477,69754.0
2023-05-04 13:30:00,122.97,123.06,122.93,123.03,9130.0,119.8867,119.9745,119.8477,119.9452,9130.0
2023-05-04 13:35:00,123.02,123.02,122.96,122.97,2253.0,119.9355,119.9355,119.877,119.8867,2253.0
2023-05-04 13:40:00,122.92,122.98,122.87,122.91,14963.0,119.838,119.8965,119.7892,119.8282,14963.0
2023-05-04 13:45:00,122.9,122.91,122.8,122.83,10175.0,119.8185,119.8282,119.721,119.7502,10175.0
2023-05-04 13:50:00,122.82,122.86,122.73,122.82,17341.0,119.7405,119.7795,119.6527,119.7405,17341.0
2023-05-04 13:55:00,122.83,122.88,122.78,122.84,5578.0,119.7502,119.799,119.7015,119.76,5578.0
2023-05-04 14:00:00,122.9,122.9,122.75,122.77,10769.0,119.8185,119.8185,119.6722,119.6917,10769.0
2023-05-04 14:05:00,122.78,122.82,122.7,122.8,3523.0,119.7015,119.7405,119.6235,119.721,3523.0
2023-05-04 14:10:00,122.81,122.85,122.72,122.79,4295.0,119.7307,119.7697,119.643,119.7112,4295.0
2023-05-04 14:15:00,122.82,122.84,122.73,122.8,7291.0,119.7405,119.76,119.6527,119.721,7291.0
2023-05-04 14:20:00,122.8,122.83,122.63,122.66,9945.0,119.721,119.7502,119.5552,119.5845,9945.0
2023-05-04 14:25:00,122.65,122.66,122.54,122.54,5967.0,119.5747,119.5845,119.4675,119.4675,5967.0
2023-05-04 14:30:00,122.53,122.53,122.39,122.47,3781.0,119.4578,119.4578,119.3213,119.3993,3781.0
2023-05-04 14:35:00,122.56,122.66,122.46,122.49,15466.0,119.487,119.5845,119.3895,119.4188,15466.0
2023-05-04 14:40:00,122.49,122.5,122.46,122.48,2277.0,119.4188,119.4285,119.3895,119.409,2277.0
2023-05-04 14:45:00,122.45,122.53,122.39,122.41,8905.0,119.3798,119.4578,119.3213,119.3408,8905.0
2023-05-04 14:50:00,122.41,122.48,122.38,122.48,5285.0,119.3408,119.409,119.3115,119.409,5285.0
2023-05-04 14:55:00,122.49,122.55,122.47,122.55,10077.0,119.4188,119.4773,119.3993,119.4773,10077.0
2023-05-04 15:00:00,122.56,122.66,122.56,122.66,13890.0,119.487,119.5845,119.487,119.5845,13890.0
2023-05-04 15:05:00,122.66,122.84,122.66,122.75,85041.0,119.5845,119.76,119.5845,119.6722,85041.0
2023-05-04 15:10:00,122.7,122.71,122.47,122.49,36244.0,119.6235,119.6332,119.3993,119.4188,36244.0
2023-05-04 15:15:00,122.42,122.42,122.32,122.36,18280.0,119.3505,119.3505,119.253,119.292,18280.0
2023-05-04 15:20:00,122.38,122.48,122.32,122.46,21290.0,119.3115,119.409,119.253,119.3895,21290.0
2023-05-04 15:25:00,122.47,122.56,122.45,122.56,27097.0,119.3993,119.487,119.3798,119.487,27097.0
2023-05-04 15:30:00,122.55,122.71,122.55,122.69,29344.0,119.4773,119.6332,119.4773,119.6137,29344.0
2023-05-04 15:35:00,122.7,122.85,122.69,122.76,29227.0,119.6235,119.7697,119.6137,119.682,29227.0
2023-05-04 15:40:00,122.74,122.77,122.54,122.54,53701.0,119.6625,119.6917,119.4675,119.4675,53701.0
2023-05-04 15:45:00,122.54,122.67,122.43,122.65,35241.0,119.4675,119.5942,119.3603,119.5747,35241.0
2023-05-04 15:50:00,122.65,122.65,122.46,122.5,44690.0,119.5747,119.5747,119.3895,119.4285,44690.0
2023-05-04 15:55:00,122.51,122.59,122.43,122.51,62519.0,119.4383,119.5162,119.3603,119.4383,62519.0
2023-05-05 09:30:00,123.44,123.76,123.44,123.74,7884.0,120.3449,120.6569,120.3449,120.6374,7884.0
2023-05-05 09:35:00,123.74,123.74,123.66,123.67,1966.0,120.6374,120.6374,120.5594,120.5692,1966.0
2023-05-05 09:40:00,123.69,123.89,123.69,123.89,6497.0,120.5887,120.7837,120.5887,120.7837,6497.0
2023-05-05 09:45:00,123.9,123.91,123.82,123.9,7373.0,120.7934,120.8032,120.7154,120.7934,7373.0
2023-05-05 09:50:00,123.93,123.93,123.74,123.75,3388.0,120.8227,120.8227,120.6374,120.6472,3388.0
2023-05-05 09:55:00,123.73,123.85,123.72,123.85,2161.0,120.6277,120.7447,120.6179,120.7447,2161.0
2023-05-05 10:00:00,123.85,123.95,123.81,123.92,10183.0,120.7447,120.8421,120.7057,120.8129,10183.0
2023-05-05 10:05:00,123.93,124.05,123.93,124.04,36894.0,120.8227,120.9396,120.8227,120.9299,36894.0
2023-05-05 10:10:00,124.01,124.04,123.99,123.99,6993.0,120.9006,120.9299,120.8811,120.8811,6993.0
2023-05-05 10:15:00,123.96,124.05,123.95,124.05,2254.0,120.8519,120.9396,120.8421,120.9396,2254.0
2023-05-05 10:20:00,124.07,124.11,123.93,123.96,16586.0,120.9591,120.9981,120.8227,120.8519,16586.0
2023-05-05 10:25:00,123.96,124.02,123.9,123.98,12387.0,120.8519,120.9104,120.7934,120.8714,12387.0
2023-05-05 10:30:00,123.99,124.05,123.99,124.03,7099.0,120.8811,120.9396,120.8811,120.9201,7099.0
2023-05-05 10:35:00,124.05,124.16,124.04,124.15,5896.0,120.9396,121.0469,120.9299,121.0371,5896.0
2023-05-05 10:40:00,124.17,124.22,124.1,124.18,5071.0,121.0566,121.1054,120.9884,121.0664,5071.0
2023-05-05 10:45:00,124.16,124.16,124.09,124.11,5516.0,121.0469,121.0469,120.9786,120.9981,5516.0
2023-05-05 10:50:00,124.14,124.19,124.12,124.14,3942.0,121.0274,121.0761,121.0079,121.0274,3942.0
2023-05-05 10:55:00,124.1,124.12,124.03,124.03,5056.0,120.9884,121.0079,120.9201,120.9201,5056.0
2023-05-05 11:00:00,124.09,124.16,124.07,124.14,4293.0,120.9786,121.0469,120.9591,121.0274,4293.0
2023-05-05 11:05:00,124.17,124.21,124.01,124.01,18954.0,121.0566,121.0956,120.9006,120.9006,18954.0
2023-05-05 11:10:00,124.03,124.14,123.98,124.14,4782.0,120.9201,121.0274,120.8714,121.0274,4782.0
2023-05-05 11:15:00,124.13,124.14,123.96,123.99,6605.0,121.0176,121.0274,120.8519,120.8811,6605.0
2023-05-05 11:20:00,124.07,124.07,124.0,124.06,2225.0,120.9591,120.9591,120.8909,120.9494,2225.0
2023-05-05 11:25:00,124.06,124.16,124.01,124.16,1567.0,120.9494,121.0469,120.9006,121.0469,1567.0
2023-05-05 11:30:00,124.16,124.16,124.12,124.14,4555.0,121.0469,121.0469,121.0079,121.0274,4555.0
2023-05-05 11:35:00,124.11,124.11,124.05,124.07,6567.0,120.9981,120.9981,120.9396,120.9591,6567.0
2023-05-05 11:40:00,124.07,124.07,124.02,124.02,17798.0,120.9591,120.9591,120.9104,120.9104,17798.0
2023-05-05 11:45:00,124.03,124.09,124.03,124.06,5453.0,120.9201,120.9786,120.9201,120.9494,5453.0
2023-05-05 11:50:00,124.09,124.09,124.01,124.01,2896.0,120.9786,120.9786,120.9006,120.9006,2896.0
2023-05-05 11:55:00,124.0,124.06,123.97,124.06,8596.0,120.8909,120.9494,120.8616,120.9494,8596.0
2023-05-05 12:00:00,124.06,124.09,123.98,123.98,3949.0,120.9494,120.9786,120.8714,120.8714,3949.0
2023-05-05 12:05:00,123.96,123.99,123.92,123.97,3283.0,120.8519,120.8811,120.8129,120.8616,3283.0
2023-05-05 12:10:00,123.99,123.99,123.92,123.94,2426.0,120.8811,120.8811,120.8129,120.8324,2426.0
2023-05-05 12:15:00,123.92,123.97,123.9,123.95,16895.0,120.8129,120.8616,120.7934,120.8421,16895.0
2023-05-05 12:20:00,123.92,124.08,123.92,124.08,2796.0,120.8129,120.9689,120.8129,120.9689,2796.0
2023-05-05 12:25:00,124.07,124.08,123.97,124.0,148579.0,120.9591,120.9689,120.8616,120.8909,148579.0
2023-05-05 12:30:00,124.0,124.02,123.96,124.01,8712.0,120.8909,120.9104,120.8519,120.9006,8712.0
2023-05-05 12:35:00,123.99,124.01,123.97,123.97,34057.0,120.8811,120.9006,120.8616,120.8616,34057.0
2023-05-05 12:40:00,123.97,124.02,123.94,123.94,11913.0,120.8616,120.9104,120.8324,120.8324,11913.0
2023-05-05 12:45:00,123.95,123.98,123.82,123.85,12343.0,120.8421,120.8714,120.7154,120.7447,12343.0
2023-05-05 12:50:00,123.87,123.98,123.86,123.96,7954.0,120.7642,120.8714,120.7544,120.8519,7954.0
2023-05-05 12:55:00,123.96,124.08,123.94,124.07,2130.0,120.8519,120.9689,120.8324,120.9591,2130.0
2023-05-05 13:00:00,124.08,124.12,124.08,124.1,2623.0,120.9689,121.0079,120.9689,120.9884,2623.0
2023-05-05 13:05:00,124.1,124.13,124.08,124.09,15465.0,120.9884,121.0176,120.9689,120.9786,15465.0
2023-05-05 13:10:00,124.1,124.16,124.1,124.13,6687.0,120.9884,121.0469,120.9884,121.0176,6687.0
2023-05-05 13:15:00,124.13,124.15,124.07,124.12,3353.0,121.0176,121.0371,120.9591,121.0079,3353.0
2023-05-05 13:20:00,124.11,124.17,124.11,124.15,9202.0,120.9981,121.0566,120.9981,121.0371,9202.0
2023-05-05 13:25:00,124.17,124.22,124.15,124.2,5528.0,121.0566,121.1054,121.0371,121.0859,5528.0
2023-05-05 13:30:00,124.22,124.28,124.21,124.25,5936.0,121.1054,121.1639,121.0956,121.1346,5936.0
2023-05-05 13:35:00,124.26,124.29,124.23,124.23,8732.0,121.1444,121.1736,121.1151,121.1151,8732.0
2023-05-05 13:40:00,124.27,124.31,124.25,124.3,4259.0,121.1541,121.1931,121.1346,121.1834,4259.0
2023-05-05 13:45:00,124.3,124.33,124.28,124.33,12809.0,121.1834,121.2126,121.1639,121.2126,12809.0
2023-05-05 13:50:00,124.35,124.36,124.31,124.32,9458.0,121.2321,121.2419,121.1931,121.2029,9458.0
2023-05-05 13:55:00,124.33,124.33,124.28,124.33,8626.0,121.2126,121.2126,121.1639,121.2126,8626.0
2023-05-05 14:00:00,124.34,124.4,124.32,124.4,2286.0,121.2224,121.2809,121.2029,121.2809,2286.0
2023-05-05 14:05:00,124.4,124.42,124.39,124.39,4306.0,121.2809,121.3004,121.2711,121.2711,4306.0
2023-05-05 14:10:00,124.41,124.41,124.31,124.33,2813.0,121.2906,121.2906,121.1931,121.2126,2813.0
2023-05-05 14:15:00,124.33,124.34,124.28,124.28,25786.0,121.2126,121.2224,121.1639,121.1639,25786.0
2023-05-05 14:20:00,124.3,124.38,124.29,124.36,5105.0,121.1834,121.2614,121.1736,121.2419,5105.0
2023-05-05 14:25:00,124.41,124.55,124.4,124.5,13572.0,121.2906,121.4271,121.2809,121.3784,13572.0
2023-05-05 14:30:00,124.51,124.55,124.51,124.53,2869.0,121.3881,121.4271,121.3881,121.4076,2869.0
2023-05-05 14:35:00,124.54,124.6,124.54,124.56,6252.0,121.4174,121.4759,121.4174,121.4369,6252.0
2023-05-05 14:40:00,124.58,124.68,124.58,124.65,7029.0,121.4564,121.5538,121.4564,121.5246,7029.0
2023-05-05 14:45:00,124.67,124.71,124.65,124.71,4435.0,121.5441,121.5831,121.5246,121.5831,4435.0
2023-05-05 14:50:00,124.75,124.8,124.74,124.78,2203.0,121.6221,121.6708,121.6123,121.6513,2203.0
2023-05-05 14:55:00,124.8,124.89,124.74,124.74,21478.0,121.6708,121.7586,121.6123,121.6123,21478.0
2023-05-05 15:00:00,124.74,124.8,124.7,124.78,12810.0,121.6123,121.6708,121.5733,121.6513,12810.0
2023-05-05 15:05:00,124.78,124.82,124.78,124.81,5969.0,121.6513,121.6903,121.6513,121.6806,5969.0
2023-05-05 15:10:00,124.81,124.83,124.72,124.73,11568.0,121.6806,121.7001,121.5928,121.6026,11568.0
2023-05-05 15:15:00,124.73,124.78,124.66,124.66,11323.0,121.6026,121.6513,121.5343,121.5343,11323.0
2023-05-05 15:20:00,124.69,124.73,124.6,124.71,12682.0,121.5636,121.6026,121.4759,121.5831,12682.0
2023-05-05 15:25:00,124.69,124.74,124.66,124.72,13944.0,121.5636,121.6123,121.5343,121.5928,13944.0
2023-05-05 15:30:00,124.72,124.75,124.67,124.7,14688.0,121.5928,121.6221,121.5441,121.5733,14688.0
2023-05-05 15:35:00,124.73,124.73,124.63,124.66,16783.0,121.6026,121.6026,121.5051,121.5343,16783.0
2023-05-05 15:40:00,124.64,124.69,124.62,124.65,20292.0,121.5148,121.5636,121.4953,121.5246,20292.0
2023-05-05 15:45:00,124.65,124.65,124.58,124.64,19505.0,121.5246,121.5246,121.4564,121.5148,19505.0
2023-05-05 15:50:00,124.62,124.62,124.5,124.51,24982.0,121.4953,121.4953,121.3784,121.3881,24982.0
2023-05-05 15:55:00,124.53,124.57,124.41,124.56,34056.0,121.4076,121.4466,121.2906,121.4369,34056.0
2023-05-08 09:30:00,124.58,124.67,124.43,124.46,9208.0,121.4564,121.5441,121.3101,121.3394,9208.0
2023-05-08 09:35:00,124.47,124.55,124.47,124.53,3971.0,121.3491,121.4271,121.3491,121.4076,3971.0
2023-05-08 09:40:00,124.54,124.57,124.41,124.43,4173.0,121.4174,121.4466,121.2906,121.3101,4173.0
2023-05-08 09:45:00,124.42,124.42,124.28,124.29,3571.0,121.3004,121.3004,121.1639,121.1736,3571.0
2023-05-08 09:50:00,124.24,124.31,124.23,124.26,8942.0,121.1249,121.1931,121.1151,121.1444,8942.0
2023-05-08 09:55:00,124.26,124.33,124.26,124.28,5270.0,121.1444,121.2126,121.1444,121.1639,5270.0
2023-05-08 10:00:00,124.31,124.36,124.31,124.36,1500.0,121.1931,121.2419,121.1931,121.2419,1500.0
2023-05-08 10:05:00,124.41,124.41,124.26,124.26,3166.0,121.2906,121.2906,121.1444,121.1444,3166.0
2023-05-08 10:10:00,124.28,124.31,124.23,124.29,2372.0,121.1639,121.1931,121.1151,121.1736,2372.0
2023-05-08 10:15:00,124.3,124.35,124.22,124.33,1711.0,121.1834,121.2321,121.1054,121.2126,1711.0
2023-05-08 10:20:00,124.34,124.37,124.28,124.29,1383.0,121.2224,121.2516,121.1639,121.1736,1383.0
2023-05-08 10:25:00,124.31,124.31,124.25,124.25,2914.0,121.1931,121.1931,121.1346,121.1346,2914.0
2023-05-08 10:30:00,124.32,124.37,124.26,124.27,5118.0,121.2029,121.2516,121.1444,121.1541,5118.0
2023-05-08 10:35:00,124.24,124.31,124.22,124.31,2366.0,121.1249,121.1931,121.1054,121.1931,2366.0
2023-05-08 10:40:00,124.31,124.41,124.3,124.38,6081.0,121.1931,121.2906,121.1834,121.2614,6081.0
2023-05-08 10:45:00,124.39,124.47,124.38,124.47,4873.0,121.2711,121.3491,121.2614,121.3491,4873.0
2023-05-08 10:50:00,124.47,124.48,124.44,124.44,5967.0,121.3491,121.3589,121.3199,121.3199,5967.0
2023-05-08 10:55:00,124.46,124.49,124.41,124.41,4727.0,121.3394,121.3686,121.2906,121.2906,4727.0
2023-05-08 11:00:00,124.43,124.48,124.43,124.45,4516.0,121.3101,121.3589,121.3101,121.3296,4516.0
2023-05-08 11:05:00,124.46,124.5,124.44,124.49,7155.0,121.3394,121.3784,121.3199,121.3686,7155.0
2023-05-08 11:10:00,124.52,124.54,124.45,124.46,4549.0,121.3979,121.4174,121.3296,121.3394,4549.0
2023-05-08 11:15:00,124.44,124.46,124.41,124.45,7383.0,121.3199,121.3394,121.2906,121.3296,7383.0
2023-05-08 11:20:00,124.45,124.45,124.37,124.4,21557.0,121.3296,121.3296,121.2516,121.2809,21557.0
2023-05-08 11:25:00,124.39,124.4,124.33,124.33,3174.0,121.2711,121.2809,121.2126,121.2126,3174.0
2023-05-08 11:30:00,124.33,124.36,124.27,124.34,2317.0,121.2126,121.2419,121.1541,121.2224,2317.0
2023-05-08 11:35:00,124.33,124.34,124.31,124.32,1529.0,121.2126,121.2224,121.1931,121.2029,1529.0
2023-05-08 11:40:00,124.34,124.37,124.31,124.37,2667.0,121.2224,121.2516,121.1931,121.2516,2667.0
2023-05-08 11:45:00,124.4,124.46,124.38,124.45,1870.0,121.2809,121.3394,121.2614,121.3296,1870.0
2023-05-08 11:50:00,124.43,124.48,124.42,124.48,5886.0,121.3101,121.3589,121.3004,121.3589,5886.0
2023-05-08 11:55:00,124.49,124.49,124.45,124.47,3933.0,121.3686,121.3686,121.3296,121.3491,3933.0
2023-05-08 12:00:00,124.48,124.5,124.4,124.44,6910.0,121.3589,121.3784,121.2809,121.3199,6910.0
2023-05-08 12:05:00,124.4,124.43,124.39,124.42,5494.0,121.2809,121.3101,121.2711,121.3004,5494.0
2023-05-08 12:10:00,124.42,124.42,124.32,124.34,4091.0,121.3004,121.3004,121.2029,121.2224,4091.0
2023-05-08 12:15:00,124.33,124.38,124.28,124.38,8267.0,121.2126,121.2614,121.1639,121.2614,8267.0
2023-05-08 12:20:00,124.35,124.37,124.32,124.33,6442.0,121.2321,121.2516,121.2029,121.2126,6442.0
2023-05-08 12:25:00,124.34,124.36,124.32,124.34,11311.0,121.2224,121.2419,121.2029,121.2224,11311.0
2023-05-08 12:30:00,124.35,124.4,124.31,124.31,4948.0,121.2321,121.2809,121.1931,121.1931,4948.0
2023-05-08 12:35:00,124.34,124.39,124.32,124.39,42124.0,121.2224,121.2711,121.2029,121.2711,42124.0
2023-05-08 12:40:00,124.38,124.38,124.24,124.34,65531.0,121.2614,121.2614,121.1249,121.2224,65531.0
2023-05-08 12:45:00,124.33,124.34,124.27,124.29,2959.0,121.2126,121.2224,121.1541,121.1736,2959.0
2023-05-08 12:50:00,124.29,124.37,124.29,124.37,3420.0,121.1736,121.2516,121.1736,121.2516,3420.0
2023-05-08 12:55:00,124.35,124.4,124.32,124.38,3157.0,121.2321,121.2809,121.2029,121.2614,3157.0
2023-05-08 13:00:00,124.39,124.41,124.34,124.36,5118.0,121.2711,121.2906,121.2224,121.2419,5118.0
2023-05-08 13:05:00,124.35,124.4,124.32,124.39,1701.0,121.2321,121.2809,121.2029,121.2711,1701.0
2023-05-08 13:10:00,124.39,124.46,124.39,124.43,5446.0,121.2711,121.3394,121.2711,121.3101,5446.0
2023-05-08 13:15:00,124.46,124.47,124.44,124.47,2520.0,121.3394,121.3491,121.3199,121.3491,2520.0
2023-05-08 13:20:00,124.46,124.49,124.45,124.45,5006.0,121.3394,121.3686,121.3296,121.3296,5006.0
2023-05-08 13:25:00,124.44,124.46,124.43,124.44,2269.0,121.3199,121.3394,121.3101,121.3199,2269.0
2023-05-08 13:30:00,124.44,124.52,124.44,124.5,3876.0,121.3199,121.3979,121.3199,121.3784,3876.0
2023-05-08 13:35:00,124.51,124.53,124.47,124.53,12453.0,121.3881,121.4076,121.3491,121.4076,12453.0
2023-05-08 13:40:00,124.53,124.53,124.47,124.47,2271.0,121.4076,121.4076,121.3491,121.3491,2271.0
2023-05-08 13:45:00,124.51,124.58,124.51,124.56,6290.0,121.3881,121.4564,121.3881,121.4369,6290.0
2023-05-08 13:50:00,124.54,124.56,124.52,124.54,3462.0,121.4174,121.4369,121.3979,121.4174,3462.0
2023-05-08 13:55:00,124.52,124.56,124.52,124.54,1746.0,121.3979,121.4369,121.3979,121.4174,1746.0
2023-05-08 14:00:00,124.57,124.6,124.45,124.45,6731.0,121.4466,121.4759,121.3296,121.3296,6731.0
2023-05-08 14:05:00,124.47,124.47,124.09,124.22,12157.0,121.3491,121.3491,120.9786,121.1054,12157.0
2023-05-08 14:10:00,124.19,124.32,124.19,124.32,5131.0,121.0761,121.2029,121.0761,121.2029,5131.0
2023-05-08 14:15:00,124.34,124.4,124.31,124.4,19290.0,121.2224,121.2809,121.1931,121.2809,19290.0
2023-05-08 14:20:00,124.43,124.58,124.43,124.55,6517.0,121.3101,121.4564,121.3101,121.4271,6517.0
2023-05-08 14:25:00,124.55,124.55,124.5,124.54,5472.0,121.4271,121.4271,121.3784,121.4174,5472.0
2023-05-08 14:30:00,124.55,124.59,124.55,124.58,21484.0,121.4271,121.4661,121.4271,121.4564,21484.0
2023-05-08 14:35:00,124.59,124.6,124.54,124.58,5967.0,121.4661,121.4759,121.4174,121.4564,5967.0
2023-05-08 14:40:00,124.58,124.63,124.55,124.62,20943.0,121.4564,121.5051,121.4271,121.4953,20943.0
2023-05-08 14:45:00,124.61,124.66,124.59,124.64,6086.0,121.4856,121.5343,121.4661,121.5148,6086.0
2023-05-08 14:50:00,124.67,124.69,124.63,124.64,4243.0,121.5441,121.5636,121.5051,121.5148,4243.0
2023-05-08 14:55:00,124.62,124.66,124.62,124.66,6786.0,121.4953,121.5343,121.4953,121.5343,6786.0
2023-05-08 15:00:00,124.66,124.68,124.6,124.61,5344.0,121.5343,121.5538,121.4759,121.4856,5344.0
2023-05-08 15:05:00,124.62,124.64,124.58,124.61,7403.0,121.4953,121.5148,121.4564,121.4856,7403.0
2023-05-08 15:10:00,124.6,124.62,124.52,124.53,8692.0,121.4759,121.4953,121.3979,121.4076,8692.0
2023-05-08 15:15:00,124.56,124.58,124.43,124.54,26057.0,121.4369,121.4564,121.3101,121.4174,26057.0
2023-05-08 15:20:00,124.54,124.56,124.5,124.51,9670.0,121.4174,121.4369,121.3784,121.3881,9670.0
2023-05-08 15:25:00,124.5,124.51,124.45,124.48,6299.0,121.3784,121.3881,121.3296,121.3589,6299.0
2023-05-08 15:30:00,124.45,124.53,124.45,124.5,10473.0,121.3296,121.4076,121.3296,121.3784,10473.0
2023-05-08 15:35:00,124.54,124.56,124.51,124.55,3634.0,121.4174,121.4369,121.3881,121.4271,3634.0
2023-05-08 15:40:00,124.56,124.63,124.56,124.63,8057.0,121.4369,121.5051,121.4369,121.5051,8057.0
2023-05-08 15:45:00,124.6,124.64,124.57,124.62,7345.0,121.4759,121.5148,121.4466,121.4953,7345.0
2023-05-08 15:50:00,124.62,124.62,124.52,124.55,8760.0,121.4953,121.4953,121.3979,121.4271,8760.0
2023-05-08 15:55:00,124.52,124.56,124.48,124.55,15993.0,121.3979,121.4369,121.3589,121.4271,15993.0
2023-05-09 09:30:00,124.08,124.08,123.91,123.98,16594.0,120.9689,120.9689,120.8032,120.8714,16594.0
2023-05-09 09:35:00,123.96,124.0,123.95,123.99,3191.0,120.8519,120.8909,120.8421,120.8811,3191.0
2023-05-09 09:40:00,124.0,124.21,123.99,124.16,2507.0,120.8909,121.0956,120.8811,121.0469,2507.0
2023-05-09 09:45:00,124.16,124.19,124.13,124.17,3557.0,121.0469,121.0761,121.0176,121.0566,3557.0
2023-05-09 09:50:00,124.12,124.12,124.07,124.08,3318.0,121.0079,121.0079,120.9591,120.9689,3318.0
2023-05-09 09:55:00,124.1,124.25,124.1,124.25,3123.0,120.9884,121.1346,120.9884,121.1346,3123.0
2023-05-09 10:00:00,124.32,124.33,124.18,124.18,2794.0,121.2029,121.2126,121.0664,121.0664,2794.0
2023-05-09 10:05:00,124.23,124.23,124.1,124.1,3016.0,121.1151,121.1151,120.9884,120.9884,3016.0
2023-05-09 10:10:00,124.11,124.13,124.06,124.09,4396.0,120.9981,121.0176,120.9494,120.9786,4396.0
2023-05-09 10:15:00,124.1,124.16,124.05,124.14,3893.0,120.9884,121.0469,120.9396,121.0274,3893.0
2023-05-09 10:20:00,124.13,124.16,124.1,124.11,3688.0,121.0176,121.0469,120.9884,120.9981,3688.0
2023-05-09 10:25:00,124.11,124.2,124.11,124.16,4404.0,120.9981,121.0859,120.9981,121.0469,4404.0
2023-05-09 10:30:00,124.17,124.19,124.07,124.07,8462.0,121.0566,121.0761,120.9591,120.9591,8462.0
2023-05-09 10:35:00,124.11,124.18,124.06,124.18,26065.0,120.9981,121.0664,120.9494,121.0664,26065.0
2023-05-09 10:40:00,124.16,124.28,124.15,124.26,6104.0,121.0469,121.1639,121.0371,121.1444,6104.0
2023-05-09 10:45:00,124.28,124.28,124.17,124.2,2222.0,121.1639,121.1639,121.0566,121.0859,2222.0
2023-05-09 10:50:00,124.18,124.26,124.17,124.24,7483.0,121.0664,121.1444,121.0566,121.1249,7483.0
2023-05-09 10:55:00,124.29,124.29,124.23,124.23,8619.0,121.1736,121.1736,121.1151,121.1151,8619.0
2023-05-09 11:00:00,124.24,124.31,124.24,124.3,3286.0,121.1249,121.1931,121.1249,121.1834,3286.0
2023-05-09 11:05:00,124.3,124.31,124.22,124.27,11180.0,121.1834,121.1931,121.1054,121.1541,11180.0
2023-05-09 11:10:00,124.28,124.29,124.1,124.16,35279.0,121.1639,121.1736,120.9884,121.0469,35279.0
2023-05-09 11:15:00,124.19,124.3,124.19,124.3,6924.0,121.0761,121.1834,121.0761,121.1834,6924.0
2023-05-09 11:20:00,124.3,124.3,124.24,124.24,6972.0,121.1834,121.1834,121.1249,121.1249,6972.0
2023-05-09 11:25:00,124.23,124.23,124.18,124.2,2170.0,121.1151,121.1151,121.0664,121.0859,2170.0
2023-05-09 11:30:00,124.18,124.26,124.17,124.26,40615.0,121.0664,121.1444,121.0566,121.1444,40615.0
2023-05-09 11:35:00,124.29,124.3,124.22,124.23,8127.0,121.1736,121.1834,121.1054,121.1151,8127.0
2023-05-09 11:40:00,124.22,124.25,124.2,124.21,11611.0,121.1054,121.1346,121.0859,121.0956,11611.0
2023-05-09 11:45:00,124.22,124.25,124.21,124.21,2249.0,121.1054,121.1346,121.0956,121.0956,2249.0
2023-05-09 11:50:00,124.23,124.23,124.16,124.19,8716.0,121.1151,121.1151,121.0469,121.0761,8716.0
2023-05-09 11:55:00,124.18,124.18,124.1,124.11,18366.0,121.0664,121.0664,120.9884,120.9981,18366.0
2023-05-09 12:00:00,124.1,124.11,124.04,124.07,12597.0,120.9884,120.9981,120.9299,120.9591,12597.0
2023-05-09 12:05:00,124.09,124.13,124.07,124.08,11938.0,120.9786,121.0176,120.9591,120.9689,11938.0
2023-05-09 12:10:00,124.06,124.07,124.02,124.03,24024.0,120.9494,120.9591,120.9104,120.9201,24024.0
2023-05-09 12:15:00,124.03,124.06,124.0,124.03,6455.0,120.9201,120.9494,120.8909,120.9201,6455.0
2023-05-09 12:20:00,124.03,124.07,124.02,124.07,4676.0,120.9201,120.9591,120.9104,120.9591,4676.0
2023-05-09 12:25:00,124.06,124.07,124.01,124.01,6000.0,120.9494,120.9591,120.9006,120.9006,6000.0
2023-05-09 12:30:00,124.03,124.1,124.03,124.1,3429.0,120.9201,120.9884,120.9201,120.9884,3429.0
2023-05-09 12:35:00,124.1,124.11,123.99,124.01,40859.0,120.9884,120.9981,120.8811,120.9006,40859.0
2023-05-09 12:40:00,124.01,124.06,123.99,124.06,1880.0,120.9006,120.9494,120.8811,120.9494,1880.0
2023-05-09 12:45:00,124.06,124.08,124.03,124.05,12362.0,120.9494,120.9689,120.9201,120.9396,12362.0
2023-05-09 12:50:00,124.06,124.11,124.06,124.1,71806.0,120.9494,120.9981,120.9494,120.9884,71806.0
2023-05-09 12:55:00,124.11,124.2,124.1,124.18,25737.0,120.9981,121.0859,120.9884,121.0664,25737.0
2023-05-09 13:00:00,124.19,124.2,124.16,124.17,11126.0,121.0761,121.0859,121.0469,121.0566,11126.0
2023-05-09 13:05:00,124.18,124.21,124.15,124.18,15821.0,121.0664,121.0956,121.0371,121.0664,15821.0
2023-05-09 13:10:00,124.17,124.19,124.13,124.17,3030.0,121.0566,121.0761,121.0176,121.0566,3030.0
2023-05-09 13:15:00,124.15,124.19,124.15,124.18,4862.0,121.0371,121.0761,121.0371,121.0664,4862.0
2023-05-09 13:20:00,124.18,124.2,124.16,124.16,4827.0,121.0664,121.0859,121.0469,121.0469,4827.0
2023-05-09 13:25:00,124.16,124.19,124.14,124.18,7572.0,121.0469,121.0761,121.0274,121.0664,7572.0
2023-05-09 13:30:00,124.17,124.22,124.17,124.21,1240.0,121.0566,121.1054,121.0566,121.0956,1240.0
2023-05-09 13:35:00,124.23,124.23,124.14,124.17,2338.0,121.1151,121.1151,121.0274,121.0566,2338.0
2023-05-09 13:40:00,124.17,124.19,124.16,124.17,8927.0,121.0566,121.0761,121.0469,121.0566,8927.0
2023-05-09 13:45:00,124.16,124.22,124.15,124.21,4232.0,121.0469,121.1054,121.0371,121.0956,4232.0
2023-05-09 13:50:00,124.21,124.27,124.19,124.26,3792.0,121.0956,121.1541,121.0761,121.1444,3792.0
2023-05-09 13:55:00,124.27,124.34,124.27,124.31,10329.0,121.1541,121.2224,121.1541,121.1931,10329.0
2023-05-09 14:00:00,124.32,124.39,124.32,124.36,5809.0,121.2029,121.2711,121.2029,121.2419,5809.0
2023-05-09 14:05:00,124.36,124.36,124.28,124.32,14464.0,121.2419,121.2419,121.1639,121.2029,14464.0
2023-05-09 14:10:00,124.31,124.33,124.29,124.3,8524.0,121.1931,121.2126,121.1736,121.1834,8524.0
2023-05-09 14:15:00,124.32,124.38,124.31,124.33,20601.0,121.2029,121.2614,121.1931,121.2126,20601.0
2023-05-09 14:20:00,124.35,124.36,124.32,124.32,5064.0,121.2321,121.2419,121.2029,121.2029,5064.0
2023-05-09 14:25:00,124.28,124.31,124.26,124.28,21344.0,121.1639,121.1931,121.1444,121.1639,21344.0
2023-05-09 14:30:00,124.28,124.32,124.26,124.26,13257.0,121.1639,121.2029,121.1444,121.1444,13257.0
2023-05-09 14:35:00,124.27,124.32,124.26,124.27,8972.0,121.1541,121.2029,121.1444,121.1541,8972.0
2023-05-09 14:40:00,124.26,124.3,124.26,124.29,3003.0,121.1444,121.1834,121.1444,121.1736,3003.0
2023-05-09 14:45:00,124.29,124.32,124.28,124.32,6598.0,121.1736,121.2029,121.1639,121.2029,6598.0
2023-05-09 14:50:00,124.32,124.32,124.08,124.1,12862.0,121.2029,121.2029,120.9689,120.9884,12862.0
2023-05-09 14:55:00,124.11,124.22,124.11,124.18,7576.0,120.9981,121.1054,120.9981,121.0664,7576.0
2023-05-09 15:00:00,124.19,124.25,124.19,124.25,10941.0,121.0761,121.1346,121.0761,121.1346,10941.0
2023-05-09 15:05:00,124.25,124.29,124.24,124.28,7674.0,121.1346,121.1736,121.1249,121.1639,7674.0
2023-05-09 15:10:00,124.27,124.28,124.22,124.23,9020.0,121.1541,121.1639,121.1054,121.1151,9020.0
2023-05-09 15:15:00,124.23,124.23,124.17,124.17,16336.0,121.1151,121.1151,121.0566,121.0566,16336.0
2023-05-09 15:20:00,124.17,124.21,124.16,124.19,11930.0,121.0566,121.0956,121.0469,121.0761,11930.0
2023-05-09 15:25:00,124.22,124.23,124.18,124.2,18383.0,121.1054,121.1151,121.0664,121.0859,18383.0
2023-05-09 15:30:00,124.2,124.25,124.19,124.23,15367.0,121.0859,121.1346,121.0761,121.1151,15367.0
2023-05-09 15:35:00,124.23,124.25,124.16,124.17,12154.0,121.1151,121.1346,121.0469,121.0566,12154.0
2023-05-09 15:40:00,124.17,124.18,124.09,124.13,33636.0,121.0566,121.0664,120.9786,121.0176,33636.0
2023-05-09 15:45:00,124.1,124.18,124.1,124.16,38171.0,120.9884,121.0664,120.9884,121.0469,38171.0
2023-05-09 15:50:00,124.16,124.16,124.08,124.08,34936.0,121.0469,121.0469,120.9689,120.9689,34936.0
2023-05-09 15:55:00,124.08,124.1,123.96,124.03,94090.0,120.9689,120.9884,120.8519,120.9201,94090.0
2023-05-10 09:30:00,124.94,125.16,124.88,125.1,14029.0,121.8073,122.0218,121.7488,121.9633,14029.0
2023-05-10 09:35:00,125.09,125.1,124.75,124.76,5998.0,121.9536,121.9633,121.6221,121.6318,5998.0
2023-05-10 09:40:00,124.79,124.79,124.36,124.46,19728.0,121.6611,121.6611,121.2419,121.3394,19728.0
2023-05-10 09:45:00,124.46,124.47,124.22,124.25,3033.0,121.3394,121.3491,121.1054,121.1346,3033.0
2023-05-10 09:50:00,124.26,124.29,124.2,124.21,3052.0,121.1444,121.1736,121.0859,121.0956,3052.0
2023-05-10 09:55:00,124.26,124.48,124.26,124.48,6407.0,121.1444,121.3589,121.1444,121.3589,6407.0
2023-05-10 10:00:00,124.5,124.75,124.5,124.74,4650.0,121.3784,121.6221,121.3784,121.6123,4650.0
2023-05-10 10:05:00,124.76,124.85,124.74,124.75,7868.0,121.6318,121.7196,121.6123,121.6221,7868.0
2023-05-10 10:10:00,124.74,124.8,124.68,124.69,5135.0,121.6123,121.6708,121.5538,121.5636,5135.0
2023-05-10 10:15:00,124.68,124.72,124.24,124.31,16425.0,121.5538,121.5928,121.1249,121.1931,16425.0
2023-05-10 10:20:00,124.36,124.46,124.36,124.45,9995.0,121.2419,121.3394,121.2419,121.3296,9995.0
2023-05-10 10:25:00,124.42,124.49,124.32,124.36,10650.0,121.3004,121.3686,121.2029,121.2419,10650.0
2023-05-10 10:30:00,124.4,124.48,124.36,124.43,7193.0,121.2809,121.3589,121.2419,121.3101,7193.0
2023-05-10 10:35:00,124.42,124.42,124.23,124.23,7856.0,121.3004,121.3004,121.1151,121.1151,7856.0
2023-05-10 10:40:00,124.29,124.33,123.96,123.96,9500.0,121.1736,121.2126,120.8519,120.8519,9500.0
2023-05-10 10:45:00,123.94,124.05,123.8,124.04,7837.0,120.8324,120.9396,120.6959,120.9299,7837.0
2023-05-10 10:50:00,123.96,124.02,123.87,123.98,8947.0,120.8519,120.9104,120.7642,120.8714,8947.0
2023-05-10 10:55:00,124.01,124.01,123.88,123.95,4218.0,120.9006,120.9006,120.7739,120.8421,4218.0
2023-05-10 11:00:00,124.05,124.1,123.99,124.06,5211.0,120.9396,120.9884,120.8811,120.9494,5211.0
2023-05-10 11:05:00,124.07,124.15,124.07,124.14,2319.0,120.9591,121.0371,120.9591,121.0274,2319.0
2023-05-10 11:10:00,124.17,124.23,124.14,124.14,6854.0,121.0566,121.1151,121.0274,121.0274,6854.0
2023-05-10 11:15:00,124.09,124.26,124.09,124.25,7891.0,120.9786,121.1444,120.9786,121.1346,7891.0
2023-05-10 11:20:00,124.25,124.36,124.24,124.33,17590.0,121.1346,121.2419,121.1249,121.2126,17590.0
2023-05-10 11:25:00,124.32,124.34,124.3,124.32,3532.0,121.2029,121.2224,121.1834,121.2029,3532.0
2023-05-10 11:30:00,124.34,124.46,124.29,124.43,15269.0,121.2224,121.3394,121.1736,121.3101,15269.0
2023-05-10 11:35:00,124.42,124.46,124.38,124.39,3356.0,121.3004,121.3394,121.2614,121.2711,3356.0
2023-05-10 11:40:00,124.4,124.47,124.37,124.44,2654.0,121.2809,121.3491,121.2516,121.3199,2654.0
2023-05-10 11:45:00,124.38,124.4,124.34,124.4,3697.0,121.2614,121.2809,121.2224,121.2809,3697.0
2023-05-10 11:50:00,124.38,124.41,124.31,124.31,5706.0,121.2614,121.2906,121.1931,121.1931,5706.0
2023-05-10 11:55:00,124.32,124.32,124.22,124.22,10641.0,121.2029,121.2029,121.1054,121.1054,10641.0
2023-05-10 12:00:00,124.27,124.27,124.09,124.13,11636.0,121.1541,121.1541,120.9786,121.0176,11636.0
2023-05-10 12:05:00,124.12,124.15,124.07,124.14,6222.0,121.0079,121.0371,120.9591,121.0274,6222.0
2023-05-10 12:10:00,124.09,124.22,124.06,124.15,6426.0,120.9786,121.1054,120.9494,121.0371,6426.0
2023-05-10 12:15:00,124.15,124.19,124.1,124.19,13335.0,121.0371,121.0761,120.9884,121.0761,13335.0
2023-05-10 12:20:00,124.19,124.24,124.14,124.24,4839.0,121.0761,121.1249,121.0274,121.1249,4839.0
2023-05-10 12:25:00,124.24,124.24,124.12,124.15,10780.0,121.1249,121.1249,121.0079,121.0371,10780.0
2023-05-10 12:30:00,124.16,124.19,124.11,124.13,4137.0,121.0469,121.0761,120.9981,121.0176,4137.0
2023-05-10 12:35:00,124.13,124.15,124.02,124.13,5084.0,121.0176,121.0371,120.9104,121.0176,5084.0
2023-05-10 12:40:00,124.17,124.19,124.08,124.1,4234.0,121.0566,121.0761,120.9689,120.9884,4234.0
2023-05-10 12:45:00,124.08,124.08,124.02,124.02,3102.0,120.9689,120.9689,120.9104,120.9104,3102.0
2023-05-10 12:50:00,124.03,124.1,123.95,123.99,10097.0,120.9201,120.9884,120.8421,120.8811,10097.0
2023-05-10 12:55:00,123.99,124.0,123.88,123.94,3280.0,120.8811,120.8909,120.7739,120.8324,3280.0
2023-05-10 13:00:00,123.94,123.94,123.86,123.9,5954.0,120.8324,120.8324,120.7544,120.7934,5954.0
2023-05-10 13:05:00,123.95,123.96,123.86,123.88,3567.0,120.8421,120.8519,120.7544,120.7739,3567.0
2023-05-10 13:10:00,123.87,123.87,123.75,123.86,6180.0,120.7642,120.7642,120.6472,120.7544,6180.0
2023-05-10 13:15:00,123.83,123.83,123.73,123.78,2679.0,120.7252,120.7252,120.6277,120.6764,2679.0
2023-05-10 13:20:00,123.77,123.8,123.59,123.6,3549.0,120.6667,120.6959,120.4912,120.5009,3549.0
2023-05-10 13:25:00,123.56,123.57,123.44,123.5,4610.0,120.4619,120.4717,120.3449,120.4034,4610.0
2023-05-10 13:30:00,123.49,123.58,123.49,123.55,4686.0,120.3937,120.4814,120.3937,120.4522,4686.0
2023-05-10 13:35:00,123.56,123.59,123.41,123.41,3574.0,120.4619,120.4912,120.3157,120.3157,3574.0
2023-05-10 13:40:00,123.45,123.51,123.43,123.49,4360.0,120.3547,120.4132,120.3352,120.3937,4360.0
2023-05-10 13:45:00,123.52,123.72,123.52,123.71,21153.0,120.4229,120.6179,120.4229,120.6082,21153.0
2023-05-10 13:50:00,123.7,123.82,123.68,123.78,4342.0,120.5984,120.7154,120.5789,120.6764,4342.0
2023-05-10 13:55:00,123.79,123.89,123.77,123.85,29944.0,120.6862,120.7837,120.6667,120.7447,29944.0
2023-05-10 14:00:00,123.89,123.96,123.86,123.95,15781.0,120.7837,120.8519,120.7544,120.8421,15781.0
2023-05-10 14:05:00,123.99,124.08,123.96,124.07,2553.0,120.8811,120.9689,120.8519,120.9591,2553.0
2023-05-10 14:10:00,124.11,124.18,124.08,124.12,16333.0,120.9981,121.0664,120.9689,121.0079,16333.0
2023-05-10 14:15:00,124.18,124.18,124.12,124.15,3771.0,121.0664,121.0664,121.0079,121.0371,3771.0
2023-05-10 14:20:00,124.16,124.16,124.04,124.08,2652.0,121.0469,121.0469,120.9299,120.9689,2652.0
2023-05-10 14:25:00,124.07,124.22,124.06,124.15,6291.0,120.9591,121.1054,120.9494,121.0371,6291.0
2023-05-10 14:30:00,124.18,124.24,124.15,124.24,14943.0,121.0664,121.1249,121.0371,121.1249,14943.0
2023-05-10 14:35:00,124.23,124.32,124.22,124.3,6696.0,121.1151,121.2029,121.1054,121.1834,6696.0
2023-05-10 14:40:00,124.31,124.47,124.3,124.44,7698.0,121.1931,121.3491,121.1834,121.3199,7698.0
2023-05-10 14:45:00,124.46,124.48,124.34,124.37,3304.0,121.3394,121.3589,121.2224,121.2516,3304.0
2023-05-10 14:50:00,124.34,124.41,124.34,124.35,4975.0,121.2224,121.2906,121.2224,121.2321,4975.0
2023-05-10 14:55:00,124.38,124.46,124.38,124.46,2764.0,121.2614,121.3394,121.2614,121.3394,2764.0
2023-05-10 15:00:00,124.47,124.49,124.39,124.47,3187.0,121.3491,121.3686,121.2711,121.3491,3187.0
2023-05-10 15:05:00,124.48,124.54,124.46,124.51,9780.0,121.3589,121.4174,121.3394,121.3881,9780.0
2023-05-10 15:10:00,124.51,124.58,124.47,124.47,10112.0,121.3881,121.4564,121.3491,121.3491,10112.0
2023-05-10 15:15:00,124.46,124.63,124.45,124.63,4626.0,121.3394,121.5051,121.3296,121.5051,4626.0
2023-05-10 15:20:00,124.66,124.81,124.65,124.8,9629.0,121.5343,121.6806,121.5246,121.6708,9629.0
2023-05-10 15:25:00,124.82,124.93,124.79,124.79,6451.0,121.6903,121.7976,121.6611,121.6611,6451.0
2023-05-10 15:30:00,124.79,124.99,124.77,124.95,6471.0,121.6611,121.8561,121.6416,121.8171,6471.0
2023-05-10 15:35:00,124.89,124.92,124.81,124.86,9492.0,121.7586,121.7878,121.6806,121.7293,9492.0
2023-05-10 15:40:00,124.88,124.91,124.84,124.86,19967.0,121.7488,121.7781,121.7098,121.7293,19967.0
2023-05-10 15:45:00,124.85,124.88,124.8,124.83,4510.0,121.7196,121.7488,121.6708,121.7001,4510.0
2023-05-10 15:50:00,124.77,124.8,124.59,124.67,35415.0,121.6416,121.6708,121.4661,121.5441,35415.0
2023-05-10 15:55:00,124.67,124.69,124.58,124.63,54572.0,121.5441,121.5636,121.4564,121.5051,54572.0
2023-05-11 09:30:00,124.41,124.54,124.25,124.25,12718.0,121.2906,121.4174,121.1346,121.1346,12718.0
2023-05-11 09:35:00,124.21,124.39,124.21,124.39,3057.0,121.0956,121.2711,121.0956,121.2711,3057.0
2023-05-11 09:40:00,124.32,124.46,124.31,124.46,466.0,121.2029,121.3394,121.1931,121.3394,466.0
2023-05-11 09:45:00,124.48,124.48,124.11,124.14,5060.0,121.3589,121.3589,120.9981,121.0274,5060.0
2023-05-11 09:50:00,124.08,124.22,124.03,124.05,23645.0,120.9689,121.1054,120.9201,120.9396,23645.0
2023-05-11 09:55:00,124.07,124.19,124.04,124.04,5341.0,120.9591,121.0761,120.9299,120.9299,5341.0
2023-05-11 10:00:00,124.07,124.08,124.0,124.02,3066.0,120.9591,120.9689,120.8909,120.9104,3066.0
2023-05-11 10:05:00,124.02,124.07,123.93,123.99,1831.0,120.9104,120.9591,120.8227,120.8811,1831.0
2023-05-11 10:10:00,124.03,124.13,123.96,124.12,2801.0,120.9201,121.0176,120.8519,121.0079,2801.0
2023-05-11 10:15:00,124.1,124.22,124.06,124.08,2568.0,120.9884,121.1054,120.9494,120.9689,2568.0
2023-05-11 10:20:00,124.0,124.08,123.98,124.08,700.0,120.8909,120.9689,120.8714,120.9689,700.0
2023-05-11 10:25:00,124.13,124.27,124.13,124.17,2507.0,121.0176,121.1541,121.0176,121.0566,2507.0
2023-05-11 10:30:00,124.18,124.19,123.99,124.05,3926.0,121.0664,121.0761,120.8811,120.9396,3926.0
2023-05-11 10:35:00,124.04,124.09,123.99,123.99,6663.0,120.9299,120.9786,120.8811,120.8811,6663.0
2023-05-11 10:40:00,123.99,123.99,123.92,123.98,5897.0,120.8811,120.8811,120.8129,120.8714,5897.0
2023-05-11 10:45:00,124.01,124.31,124.01,124.24,4716.0,120.9006,121.1931,120.9006,121.1249,4716.0
2023-05-11 10:50:00,124.3,124.3,124.16,124.27,9858.0,121.1834,121.1834,121.0469,121.1541,9858.0
2023-05-11 10:55:00,124.26,124.32,124.26,124.31,2727.0,121.1444,121.2029,121.1444,121.1931,2727.0
2023-05-11 11:00:00,124.39,124.44,124.36,124.44,4912.0,121.2711,121.3199,121.2419,121.3199,4912.0
2023-05-11 11:05:00,124.43,124.46,124.32,124.33,14567.0,121.3101,121.3394,121.2029,121.2126,14567.0
2023-05-11 11:10:00,124.3,124.35,124.3,124.34,3463.0,121.1834,121.2321,121.1834,121.2224,3463.0
2023-05-11 11:15:00,124.37,124.4,124.27,124.29,3712.0,121.2516,121.2809,121.1541,121.1736,3712.0
2023-05-11 11:20:00,124.29,124.4,124.25,124.35,1674.0,121.1736,121.2809,121.1346,121.2321,1674.0
2023-05-11 11:25:00,124.29,124.38,124.28,124.37,11153.0,121.1736,121.2614,121.1639,121.2516,11153.0
2023-05-11 11:30:00,124.37,124.51,124.36,124.46,2720.0,121.2516,121.3881,121.2419,121.3394,2720.0
2023-05-11 11:35:00,124.46,124.46,124.33,124.34,17153.0,121.3394,121.3394,121.2126,121.2224,17153.0
2023-05-11 11:40:00,124.35,124.51,124.34,124.46,19832.0,121.2321,121.3881,121.2224,121.3394,19832.0
2023-05-11 11:45:00,124.49,124.49,124.36,124.39,26428.0,121.3686,121.3686,121.2419,121.2711,26428.0
2023-05-11 11:50:00,124.38,124.48,124.36,124.48,17924.0,121.2614,121.3589,121.2419,121.3589,17924.0
2023-05-11 11:55:00,124.49,124.49,124.41,124.47,14883.0,121.3686,121.3686,121.2906,121.3491,14883.0
2023-05-11 12:00:00,124.48,124.5,124.3,124.33,37079.0,121.3589,121.3784,121.1834,121.2126,37079.0
2023-05-11 12:05:00,124.35,124.47,124.33,124.42,37315.0,121.2321,121.3491,121.2126,121.3004,37315.0
2023-05-11 12:10:00,124.42,124.42,124.31,124.38,25516.0,121.3004,121.3004,121.1931,121.2614,25516.0
2023-05-11 12:15:00,124.38,124.41,124.29,124.41,31358.0,121.2614,121.2906,121.1736,121.2906,31358.0
2023-05-11 12:20:00,124.42,124.57,124.39,124.56,23552.0,121.3004,121.4466,121.2711,121.4369,23552.0
2023-05-11 12:25:00,124.56,124.56,124.39,124.45,17961.0,121.4369,121.4369,121.2711,121.3296,17961.0
2023-05-11 12:30:00,124.46,124.51,124.44,124.44,20012.0,121.3394,121.3881,121.3199,121.3199,20012.0
2023-05-11 12:35:00,124.45,124.52,124.43,124.49,20829.0,121.3296,121.3979,121.3101,121.3686,20829.0
2023-05-11 12:40:00,124.49,124.57,124.48,124.54,19808.0,121.3686,121.4466,121.3589,121.4174,19808.0
2023-05-11 12:45:00,124.55,124.56,124.53,124.53,22882.0,121.4271,121.4369,121.4076,121.4076,22882.0
2023-05-11 12:50:00,124.53,124.58,124.49,124.5,23363.0,121.4076,121.4564,121.3686,121.3784,23363.0
2023-05-11 12:55:00,124.5,124.55,124.46,124.54,12546.0,121.3784,121.4271,121.3394,121.4174,12546.0
2023-05-11 13:00:00,124.55,124.55,124.43,124.47,22031.0,121.4271,121.4271,121.3101,121.3491,22031.0
2023-05-11 13:05:00,124.47,124.54,124.43,124.46,18933.0,121.3491,121.4174,121.3101,121.3394,18933.0
2023-05-11 13:10:00,124.46,124.47,124.34,124.4,19451.0,121.3394,121.3491,121.2224,121.2809,19451.0
2023-05-11 13:15:00,124.39,124.46,124.39,124.43,41288.0,121.2711,121.3394,121.2711,121.3101,41288.0
2023-05-11 13:20:00,124.44,124.45,124.27,124.27,25920.0,121.3199,121.3296,121.1541,121.1541,25920.0
2023-05-11 13:25:00,124.27,124.37,124.27,124.32,24234.0,121.1541,121.2516,121.1541,121.2029,24234.0
2023-05-11 13:30:00,124.32,124.39,124.28,124.39,21423.0,121.2029,121.2711,121.1639,121.2711,21423.0
2023-05-11 13:35:00,124.38,124.43,124.34,124.42,3956.0,121.2614,121.3101,121.2224,121.3004,3956.0
2023-05-11 13:40:00,124.42,124.44,124.27,124.27,11807.0,121.3004,121.3199,121.1541,121.1541,11807.0
2023-05-11 13:45:00,124.24,124.25,124.02,124.03,13213.0,121.1249,121.1346,120.9104,120.9201,13213.0
2023-05-11 13:50:00,124.02,124.17,124.01,124.17,1550.0,120.9104,121.0566,120.9006,121.0566,1550.0
2023-05-11 13:55:00,124.16,124.29,124.12,124.29,5683.0,121.0469,121.1736,121.0079,121.1736,5683.0
2023-05-11 14:00:00,124.31,124.32,124.21,124.28,18800.0,121.1931,121.2029,121.0956,121.1639,18800.0
2023-05-11 14:05:00,124.27,124.33,124.26,124.33,8934.0,121.1541,121.2126,121.1444,121.2126,8934.0
2023-05-11 14:10:00,124.33,124.34,124.31,124.31,5575.0,121.2126,121.2224,121.1931,121.1931,5575.0
2023-05-11 14:15:00,124.36,124.36,124.29,124.29,5357.0,121.2419,121.2419,121.1736,121.1736,5357.0
2023-05-11 14:20:00,124.26,124.38,124.24,124.37,7647.0,121.1444,121.2614,121.1249,121.2516,7647.0
2023-05-11 14:25:00,124.36,124.41,124.33,124.38,4248.0,121.2419,121.2906,121.2126,121.2614,4248.0
2023-05-11 14:30:00,124.38,124.41,124.35,124.41,7811.0,121.2614,121.2906,121.2321,121.2906,7811.0
2023-05-11 14:35:00,124.43,124.48,124.4,124.47,8977.0,121.3101,121.3589,121.2809,121.3491,8977.0
2023-05-11 14:40:00,124.49,124.64,124.49,124.59,22068.0,121.3686,121.5148,121.3686,121.4661,22068.0
2023-05-11 14:45:00,124.59,124.61,124.55,124.61,14123.0,121.4661,121.4856,121.4271,121.4856,14123.0
2023-05-11 14:50:00,124.6,124.61,124.52,124.54,6483.0,121.4759,121.4856,121.3979,121.4174,6483.0
2023-05-11 14:55:00,124.53,124.61,124.51,124.6,12722.0,121.4076,121.4856,121.3881,121.4759,12722.0
2023-05-11 15:00:00,124.6,124.61,124.54,124.55,13731.0,121.4759,121.4856,121.4174,121.4271,13731.0
2023-05-11 15:05:00,124.53,124.59,124.49,124.57,11313.0,121.4076,121.4661,121.3686,121.4466,11313.0
2023-05-11 15:10:00,124.58,124.6,124.56,124.58,7243.0,121.4564,121.4759,121.4369,121.4564,7243.0
2023-05-11 15:15:00,124.54,124.54,124.43,124.45,2302.0,121.4174,121.4174,121.3101,121.3296,2302.0
2023-05-11 15:20:00,124.44,124.52,124.42,124.51,5688.0,121.3199,121.3979,121.3004,121.3881,5688.0
2023-05-11 15:25:00,124.47,124.53,124.47,124.5,3143.0,121.3491,121.4076,121.3491,121.3784,3143.0
2023-05-11 15:30:00,124.48,124.53,124.47,124.47,10475.0,121.3589,121.4076,121.3491,121.3491,10475.0
2023-05-11 15:35:00,124.45,124.45,124.39,124.39,9809.0,121.3296,121.3296,121.2711,121.2711,9809.0
2023-05-11 15:40:00,124.39,124.42,124.33,124.4,78654.0,121.2711,121.3004,121.2126,121.2809,78654.0
2023-05-11 15:45:00,124.42,124.48,124.41,124.47,13684.0,121.3004,121.3589,121.2906,121.3491,13684.0
2023-05-11 15:50:00,124.43,124.5,124.39,124.5,17402.0,121.3101,121.3784,121.2711,121.3784,17402.0
2023-05-11 15:55:00,124.52,124.59,124.51,124.56,22446.0,121.3979,121.4661,121.3881,121.4369,22446.0
2023-05-12 09:30:00,124.86,125.0,124.8,125.0,7640.0,121.7293,121.8658,121.6708,121.8658,7640.0
2023-05-12 09:35:00,124.95,125.0,124.91,124.95,24546.0,121.8171,121.8658,121.7781,121.8171,24546.0
2023-05-12 09:40:00,124.93,125.01,124.93,124.99,1046.0,121.7976,121.8756,121.7976,121.8561,1046.0
2023-05-12 09:45:00,125.02,125.02,124.87,124.88,2489.0,121.8853,121.8853,121.7391,121.7488,2489.0
2023-05-12 09:50:00,124.81,124.97,124.81,124.97,1665.0,121.6806,121.8366,121.6806,121.8366,1665.0
2023-05-12 09:55:00,124.96,124.96,124.77,124.77,3178.0,121.8268,121.8268,121.6416,121.6416,3178.0
2023-05-12 10:00:00,124.76,124.86,124.65,124.66,3367.0,121.6318,121.7293,121.5246,121.5343,3367.0
2023-05-12 10:05:00,124.61,124.65,124.58,124.64,1723.0,121.4856,121.5246,121.4564,121.5148,1723.0
2023-05-12 10:10:00,124.66,124.73,124.65,124.68,1050.0,121.5343,121.6026,121.5246,121.5538,1050.0
2023-05-12 10:15:00,124.69,124.76,124.63,124.75,11510.0,121.5636,121.6318,121.5051,121.6221,11510.0
2023-05-12 10:20:00,124.75,124.76,124.68,124.75,5800.0,121.6221,121.6318,121.5538,121.6221,5800.0
2023-05-12 10:25:00,124.72,124.75,124.68,124.68,5962.0,121.5928,121.6221,121.5538,121.5538,5962.0
2023-05-12 10:30:00,124.64,124.64,124.57,124.59,2173.0,121.5148,121.5148,121.4466,121.4661,2173.0
2023-05-12 10:35:00,124.55,124.57,124.43,124.57,5611.0,121.4271,121.4466,121.3101,121.4466,5611.0
2023-05-12 10:40:00,124.49,124.57,124.49,124.55,3027.0,121.3686,121.4466,121.3686,121.4271,3027.0
2023-05-12 10:45:00,124.56,124.56,124.47,124.56,4751.0,121.4369,121.4369,121.3491,121.4369,4751.0
2023-05-12 10:50:00,124.51,124.54,124.42,124.46,2059.0,121.3881,121.4174,121.3004,121.3394,2059.0
2023-05-12 10:55:00,124.47,124.5,124.46,124.49,1086.0,121.3491,121.3784,121.3394,121.3686,1086.0
2023-05-12 11:00:00,124.55,124.59,124.5,124.59,1981.0,121.4271,121.4661,121.3784,121.4661,1981.0
2023-05-12 11:05:00,124.63,124.63,124.59,124.6,2645.0,121.5051,121.5051,121.4661,121.4759,2645.0
2023-05-12 11:10:00,124.6,124.63,124.45,124.48,14189.0,121.4759,121.5051,121.3296,121.3589,14189.0
2023-05-12 11:15:00,124.46,124.46,124.32,124.41,3636.0,121.3394,121.3394,121.2029,121.2906,3636.0
2023-05-12 11:20:00,124.38,124.46,124.38,124.4,5163.0,121.2614,121.3394,121.2614,121.2809,5163.0
2023-05-12 11:25:00,124.37,124.41,124.3,124.3,1305.0,121.2516,121.2906,121.1834,121.1834,1305.0
2023-05-12 11:30:00,124.3,124.36,124.3,124.34,9288.0,121.1834,121.2419,121.1834,121.2224,9288.0
2023-05-12 11:35:00,124.32,124.34,124.28,124.28,6545.0,121.2029,121.2224,121.1639,121.1639,6545.0
2023-05-12 11:40:00,124.28,124.36,124.28,124.31,2727.0,121.1639,121.2419,121.1639,121.1931,2727.0
2023-05-12 11:45:00,124.33,124.43,124.32,124.4,17308.0,121.2126,121.3101,121.2029,121.2809,17308.0
2023-05-12 11:50:00,124.4,124.42,124.35,124.42,6452.0,121.2809,121.3004,121.2321,121.3004,6452.0
2023-05-12 11:55:00,124.41,124.55,124.41,124.55,15295.0,121.2906,121.4271,121.2906,121.4271,15295.0
2023-05-12 12:00:00,124.55,124.58,124.33,124.33,40880.0,121.4271,121.4564,121.2126,121.2126,40880.0
2023-05-12 12:05:00,124.34,124.37,124.29,124.32,3458.0,121.2224,121.2516,121.1736,121.2029,3458.0
2023-05-12 12:10:00,124.3,124.3,124.19,124.21,3605.0,121.1834,121.1834,121.0761,121.0956,3605.0
2023-05-12 12:15:00,124.22,124.28,124.2,124.27,4710.0,121.1054,121.1639,121.0859,121.1541,4710.0
2023-05-12 12:20:00,124.25,124.25,124.09,124.12,15070.0,121.1346,121.1346,120.9786,121.0079,15070.0
2023-05-12 12:25:00,124.12,124.17,124.11,124.14,12079.0,121.0079,121.0566,120.9981,121.0274,12079.0
2023-05-12 12:30:00,124.12,124.2,124.1,124.17,6816.0,121.0079,121.0859,120.9884,121.0566,6816.0
2023-05-12 12:35:00,124.2,124.2,124.03,124.12,3725.0,121.0859,121.0859,120.9201,121.0079,3725.0
2023-05-12 12:40:00,124.08,124.09,124.02,124.03,257392.0,120.9689,120.9786,120.9104,120.9201,257392.0
2023-05-12 12:45:00,124.01,124.01,123.96,123.97,6818.0,120.9006,120.9006,120.8519,120.8616,6818.0
2023-05-12 12:50:00,123.97,124.03,123.95,123.96,4649.0,120.8616,120.9201,120.8421,120.8519,4649.0
2023-05-12 12:55:00,123.98,124.04,123.96,124.02,3711.0,120.8714,120.9299,120.8519,120.9104,3711.0
2023-05-12 13:00:00,123.99,124.02,123.92,124.02,25766.0,120.8811,120.9104,120.8129,120.9104,25766.0
2023-05-12 13:05:00,124.03,124.06,124.02,124.06,1064.0,120.9201,120.9494,120.9104,120.9494,1064.0
2023-05-12 13:10:00,124.04,124.13,124.03,124.06,5254.0,120.9299,121.0176,120.9201,120.9494,5254.0
2023-05-12 13:15:00,124.07,124.07,124.02,124.04,10179.0,120.9591,120.9591,120.9104,120.9299,10179.0
2023-05-12 13:20:00,124.07,124.3,124.07,124.3,2681.0,120.9591,121.1834,120.9591,121.1834,2681.0
2023-05-12 13:25:00,124.32,124.33,124.21,124.23,5636.0,121.2029,121.2126,121.0956,121.1151,5636.0
2023-05-12 13:30:00,124.22,124.28,124.16,124.16,12617.0,121.1054,121.1639,121.0469,121.0469,12617.0
2023-05-12 13:35:00,124.17,124.18,124.07,124.12,12078.0,121.0566,121.0664,120.9591,121.0079,12078.0
2023-05-12 13:40:00,124.09,124.19,124.08,124.17,2426.0,120.9786,121.0761,120.9689,121.0566,2426.0
2023-05-12 13:45:00,124.13,124.15,124.06,124.09,1839.0,121.0176,121.0371,120.9494,120.9786,1839.0
2023-05-12 13:50:00,124.08,124.08,124.0,124.0,8584.0,120.9689,120.9689,120.8909,120.8909,8584.0
2023-05-12 13:55:00,124.02,124.02,123.9,123.93,4573.0,120.9104,120.9104,120.7934,120.8227,4573.0
2023-05-12 14:00:00,123.92,124.01,123.87,124.0,5967.0,120.8129,120.9006,120.7642,120.8909,5967.0
2023-05-12 14:05:00,124.0,124.04,123.97,124.01,7303.0,120.8909,120.9299,120.8616,120.9006,7303.0
2023-05-12 14:10:00,124.01,124.07,123.89,123.91,17808.0,120.9006,120.9591,120.7837,120.8032,17808.0
2023-05-12 14:15:00,123.9,123.93,123.87,123.89,6484.0,120.7934,120.8227,120.7642,120.7837,6484.0
2023-05-12 14:20:00,123.92,123.98,123.9,123.93,2805.0,120.8129,120.8714,120.7934,120.8227,2805.0
2023-05-12 14:25:00,123.95,124.08,123.94,123.99,4300.0,120.8421,120.9689,120.8324,120.8811,4300.0
2023-05-12 14:30:00,124.0,124.04,123.93,124.01,14601.0,120.8909,120.9299,120.8227,120.9006,14601.0
2023-05-12 14:35:00,124.05,124.05,123.92,123.95,8181.0,120.9396,120.9396,120.8129,120.8421,8181.0
2023-05-12 14:40:00,123.96,123.96,123.86,123.94,9219.0,120.8519,120.8519,120.7544,120.8324,9219.0
2023-05-12 14:45:00,123.96,124.01,123.96,123.97,5415.0,120.8519,120.9006,120.8519,120.8616,5415.0
2023-05-12 14:50:00,124.0,124.1,123.99,124.08,7811.0,120.8909,120.9884,120.8811,120.9689,7811.0
2023-05-12 14:55:00,124.09,124.13,124.07,124.1,8768.0,120.9786,121.0176,120.9591,120.9884,8768.0
2023-05-12 15:00:00,124.11,124.18,124.03,124.13,10341.0,120.9981,121.0664,120.9201,121.0176,10341.0
2023-05-12 15:05:00,124.13,124.21,124.12,124.19,8618.0,121.0176,121.0956,121.0079,121.0761,8618.0
2023-05-12 15:10:00,124.17,124.2,124.09,124.1,4956.0,121.0566,121.0859,120.9786,120.9884,4956.0
2023-05-12 15:15:00,124.09,124.19,124.09,124.19,6522.0,120.9786,121.0761,120.9786,121.0761,6522.0
2023-05-12 15:20:00,124.21,124.23,124.2,124.23,6256.0,121.0956,121.1151,121.0859,121.1151,6256.0
2023-05-12 15:25:00,124.23,124.25,124.19,124.25,10254.0,121.1151,121.1346,121.0761,121.1346,10254.0
2023-05-12 15:30:00,124.28,124.38,124.28,124.38,7291.0,121.1639,121.2614,121.1639,121.2614,7291.0
2023-05-12 15:35:00,124.44,124.49,124.37,124.41,13252.0,121.3199,121.3686,121.2516,121.2906,13252.0
2023-05-12 15:40:00,124.43,124.46,124.41,124.46,8601.0,121.3101,121.3394,121.2906,121.3394,8601.0
2023-05-12 15:45:00,124.47,124.51,124.43,124.45,6836.0,121.3491,121.3881,121.3101,121.3296,6836.0
2023-05-12 15:50:00,124.43,124.59,124.4,124.59,13420.0,121.3101,121.4661,121.2809,121.4661,13420.0
2023-05-12 15:55:00,124.62,124.65,124.59,124.6,15627.0,121.4953,121.5246,121.4661,121.4759,15627.0
2023-05-15 09:30:00,124.9,124.9,124.53,124.54,22827.0,121.7683,121.7683,121.4076,121.4174,22827.0
2023-05-15 09:35:00,124.52,124.58,124.5,124.58,22024.0,121.3979,121.4564,121.3784,121.4564,22024.0
2023-05-15 09:40:00,124.58,124.68,124.56,124.59,14357.0,121.4564,121.5538,121.4369,121.4661,14357.0
2023-05-15 09:45:00,124.64,124.72,124.53,124.56,9385.0,121.5148,121.5928,121.4076,121.4369,9385.0
2023-05-15 09:50:00,124.57,124.57,124.49,124.5,6253.0,121.4466,121.4466,121.3686,121.3784,6253.0
2023-05-15 09:55:00,124.53,124.53,124.46,124.49,9539.0,121.4076,121.4076,121.3394,121.3686,9539.0
2023-05-15 10:00:00,124.53,124.6,124.51,124.54,3549.0,121.4076,121.4759,121.3881,121.4174,3549.0
2023-05-15 10:05:00,124.58,124.59,124.34,124.36,7278.0,121.4564,121.4661,121.2224,121.2419,7278.0
2023-05-15 10:10:00,124.36,124.4,124.32,124.32,4351.0,121.2419,121.2809,121.2029,121.2029,4351.0
2023-05-15 10:15:00,124.31,124.38,124.28,124.38,4707.0,121.1931,121.2614,121.1639,121.2614,4707.0
2023-05-15 10:20:00,124.39,124.5,124.35,124.5,4622.0,121.2711,121.3784,121.2321,121.3784,4622.0
2023-05-15 10:25:00,124.51,124.6,124.49,124.56,4766.0,121.3881,121.4759,121.3686,121.4369,4766.0
2023-05-15 10:30:00,124.58,124.64,124.53,124.64,6154.0,121.4564,121.5148,121.4076,121.5148,6154.0
2023-05-15 10:35:00,124.65,124.71,124.65,124.66,6278.0,121.5246,121.5831,121.5246,121.5343,6278.0
2023-05-15 10:40:00,124.68,124.77,124.68,124.73,15642.0,121.5538,121.6416,121.5538,121.6026,15642.0
2023-05-15 10:45:00,124.75,124.81,124.72,124.78,8212.0,121.6221,121.6806,121.5928,121.6513,8212.0
2023-05-15 10:50:00,124.8,124.87,124.78,124.85,66833.0,121.6708,121.7391,121.6513,121.7196,66833.0
2023-05-15 10:55:00,124.88,124.88,124.69,124.73,14353.0,121.7488,121.7488,121.5636,121.6026,14353.0
2023-05-15 11:00:00,124.7,124.79,124.7,124.72,7933.0,121.5733,121.6611,121.5733,121.5928,7933.0
2023-05-15 11:05:00,124.72,124.81,124.71,124.75,7686.0,121.5928,121.6806,121.5831,121.6221,7686.0
2023-05-15 11:10:00,124.76,124.83,124.76,124.8,6153.0,121.6318,121.7001,121.6318,121.6708,6153.0
2023-05-15 11:15:00,124.83,124.88,124.83,124.85,6167.0,121.7001,121.7488,121.7001,121.7196,6167.0
2023-05-15 11:20:00,124.86,124.87,124.82,124.86,5812.0,121.7293,121.7391,121.6903,121.7293,5812.0
2023-05-15 11:25:00,124.87,124.9,124.84,124.85,5546.0,121.7391,121.7683,121.7098,121.7196,5546.0
2023-05-15 11:30:00,124.82,124.86,124.79,124.83,14162.0,121.6903,121.7293,121.6611,121.7001,14162.0
2023-05-15 11:35:00,124.83,124.87,124.83,124.86,4260.0,121.7001,121.7391,121.7001,121.7293,4260.0
2023-05-15 11:40:00,124.79,124.79,124.73,124.75,5323.0,121.6611,121.6611,121.6026,121.6221,5323.0
2023-05-15 11:45:00,124.72,124.83,124.72,124.83,2525.0,121.5928,121.7001,121.5928,121.7001,2525.0
2023-05-15 11:50:00,124.84,124.9,124.76,124.78,7460.0,121.7098,121.7683,121.6318,121.6513,7460.0
2023-05-15 11:55:00,124.77,124.83,124.77,124.82,3970.0,121.6416,121.7001,121.6416,121.6903,3970.0
2023-05-15 12:00:00,124.83,124.84,124.72,124.72,7954.0,121.7001,121.7098,121.5928,121.5928,7954.0
2023-05-15 12:05:00,124.75,124.78,124.75,124.76,2612.0,121.6221,121.6513,121.6221,121.6318,2612.0
2023-05-15 12:10:00,124.73,124.77,124.72,124.75,2084.0,121.6026,121.6416,121.5928,121.6221,2084.0
2023-05-15 12:15:00,124.73,124.83,124.72,124.83,2452.0,121.6026,121.7001,121.5928,121.7001,2452.0
2023-05-15 12:20:00,124.82,124.82,124.76,124.76,50618.0,121.6903,121.6903,121.6318,121.6318,50618.0
2023-05-15 12:25:00,124.79,124.86,124.74,124.86,2624.0,121.6611,121.7293,121.6123,121.7293,2624.0
2023-05-15 12:30:00,124.82,124.85,124.78,124.83,2008.0,121.6903,121.7196,121.6513,121.7001,2008.0
2023-05-15 12:35:00,124.84,124.87,124.84,124.85,2733.0,121.7098,121.7391,121.7098,121.7196,2733.0
2023-05-15 12:40:00,124.84,124.89,124.84,124.89,1614.0,121.7098,121.7586,121.7098,121.7586,1614.0
2023-05-15 12:45:00,124.94,124.96,124.92,124.95,2614.0,121.8073,121.8268,121.7878,121.8171,2614.0
2023-05-15 12:50:00,124.96,124.99,124.94,124.96,1808.0,121.8268,121.8561,121.8073,121.8268,1808.0
2023-05-15 12:55:00,124.95,125.05,124.92,125.04,21073.0,121.8171,121.9146,121.7878,121.9048,21073.0
2023-05-15 13:00:00,125.05,125.07,125.02,125.05,1095.0,121.9146,121.9341,121.8853,121.9146,1095.0
2023-05-15 13:05:00,125.1,125.17,125.1,125.16,2409.0,121.9633,122.0316,121.9633,122.0218,2409.0
2023-05-15 13:10:00,125.17,125.23,125.17,125.2,5113.0,122.0316,122.0901,122.0316,122.0608,5113.0
2023-05-15 13:15:00,125.23,125.24,125.2,125.21,4093.0,122.0901,122.0998,122.0608,122.0706,4093.0
2023-05-15 13:20:00,125.18,125.18,125.11,125.13,6364.0,122.0413,122.0413,121.9731,121.9926,6364.0
2023-05-15 13:25:00,125.13,125.14,124.93,124.94,18590.0,121.9926,122.0023,121.7976,121.8073,18590.0
2023-05-15 13:30:00,124.94,124.96,124.89,124.94,3311.0,121.8073,121.8268,121.7586,121.8073,3311.0
2023-05-15 13:35:00,124.93,124.94,124.88,124.88,3936.0,121.7976,121.8073,121.7488,121.7488,3936.0
2023-05-15 13:40:00,124.89,124.89,124.74,124.76,2966.0,121.7586,121.7586,121.6123,121.6318,2966.0
2023-05-15 13:45:00,124.74,124.76,124.71,124.72,2315.0,121.6123,121.6318,121.5831,121.5928,2315.0
2023-05-15 13:50:00,124.76,124.86,124.76,124.86,2018.0,121.6318,121.7293,121.6318,121.7293,2018.0
2023-05-15 13:55:00,124.85,124.92,124.84,124.9,4152.0,121.7196,121.7878,121.7098,121.7683,4152.0
2023-05-15 14:00:00,124.93,124.97,124.92,124.94,4308.0,121.7976,121.8366,121.7878,121.8073,4308.0
2023-05-15 14:05:00,124.92,125.0,124.92,124.98,69429.0,121.7878,121.8658,121.7878,121.8463,69429.0
2023-05-15 14:10:00,124.99,125.03,124.96,125.02,22028.0,121.8561,121.8951,121.8268,121.8853,22028.0
2023-05-15 14:15:00,125.02,125.02,124.89,124.96,29292.0,121.8853,121.8853,121.7586,121.8268,29292.0
2023-05-15 14:20:00,124.95,124.97,124.91,124.92,5339.0,121.8171,121.8366,121.7781,121.7878,5339.0
2023-05-15 14:25:00,124.91,124.93,124.89,124.91,13058.0,121.7781,121.7976,121.7586,121.7781,13058.0
2023-05-15 14:30:00,124.92,124.93,124.88,124.93,3577.0,121.7878,121.7976,121.7488,121.7976,3577.0
2023-05-15 14:35:00,124.95,124.98,124.91,124.94,2410.0,121.8171,121.8463,121.7781,121.8073,2410.0
2023-05-15 14:40:00,124.95,124.99,124.94,124.99,7659.0,121.8171,121.8561,121.8073,121.8561,7659.0
2023-05-15 14:45:00,124.99,125.05,124.99,125.01,6680.0,121.8561,121.9146,121.8561,121.8756,6680.0
2023-05-15 14:50:00,125.02,125.02,124.93,124.95,47274.0,121.8853,121.8853,121.7976,121.8171,47274.0
2023-05-15 14:55:00,124.96,124.96,124.89,124.95,6943.0,121.8268,121.8268,121.7586,121.8171,6943.0
2023-05-15 15:00:00,124.96,124.99,124.93,124.96,3164.0,121.8268,121.8561,121.7976,121.8268,3164.0
2023-05-15 15:05:00,124.96,125.02,124.96,125.02,2950.0,121.8268,121.8853,121.8268,121.8853,2950.0
2023-05-15 15:10:00,125.01,125.05,125.01,125.03,17699.0,121.8756,121.9146,121.8756,121.8951,17699.0
2023-05-15 15:15:00,125.03,125.05,125.0,125.05,5693.0,121.8951,121.9146,121.8658,121.9146,5693.0
2023-05-15 15:20:00,125.05,125.09,124.99,125.09,7716.0,121.9146,121.9536,121.8561,121.9536,7716.0
2023-05-15 15:25:00,125.06,125.09,125.06,125.08,2138.0,121.9243,121.9536,121.9243,121.9438,2138.0
2023-05-15 15:30:00,125.08,125.14,125.05,125.09,13592.0,121.9438,122.0023,121.9146,121.9536,13592.0
2023-05-15 15:35:00,125.08,125.12,125.06,125.12,13723.0,121.9438,121.9828,121.9243,121.9828,13723.0
2023-05-15 15:40:00,125.13,125.14,125.02,125.04,15724.0,121.9926,122.0023,121.8853,121.9048,15724.0
2023-05-15 15:45:00,125.04,125.09,125.02,125.06,7669.0,121.9048,121.9536,121.8853,121.9243,7669.0
2023-05-15 15:50:00,125.05,125.09,125.02,125.04,13709.0,121.9146,121.9536,121.8853,121.9048,13709.0
2023-05-15 15:55:00,125.01,125.14,125.0,125.14,28333.0,121.8756,122.0023,121.8658,122.0023,28333.0
2023-05-16 09:30:00,124.61,124.78,124.47,124.5,17739.0,121.4856,121.6513,121.3491,121.3784,17739.0
2023-05-16 09:35:00,124.48,124.48,124.37,124.37,2394.0,121.3589,121.3589,121.2516,121.2516,2394.0
2023-05-16 09:40:00,124.37,124.74,124.35,124.73,1449.0,121.2516,121.6123,121.2321,121.6026,1449.0
2023-05-16 09:45:00,124.75,124.86,124.68,124.68,2672.0,121.6221,121.7293,121.5538,121.5538,2672.0
2023-05-16 09:50:00,124.64,124.68,124.4,124.45,16077.0,121.5148,121.5538,121.2809,121.3296,16077.0
2023-05-16 09:55:00,124.43,124.53,124.42,124.53,1741.0,121.3101,121.4076,121.3004,121.4076,1741.0
2023-05-16 10:00:00,124.55,124.56,124.45,124.53,6121.0,121.4271,121.4369,121.3296,121.4076,6121.0
2023-05-16 10:05:00,124.57,124.65,124.45,124.47,13247.0,121.4466,121.5246,121.3296,121.3491,13247.0
2023-05-16 10:10:00,124.48,124.48,124.19,124.19,13618.0,121.3589,121.3589,121.0761,121.0761,13618.0
2023-05-16 10:15:00,124.2,124.31,124.2,124.3,3435.0,121.0859,121.1931,121.0859,121.1834,3435.0
2023-05-16 10:20:00,124.32,124.34,124.2,124.25,12036.0,121.2029,121.2224,121.0859,121.1346,12036.0
2023-05-16 10:25:00,124.27,124.47,124.27,124.46,7544.0,121.1541,121.3491,121.1541,121.3394,7544.0
2023-05-16 10:30:00,124.49,124.58,124.35,124.38,14183.0,121.3686,121.4564,121.2321,121.2614,14183.0
2023-05-16 10:35:00,124.36,124.38,124.28,124.28,5672.0,121.2419,121.2614,121.1639,121.1639,5672.0
2023-05-16 10:40:00,124.31,124.4,124.28,124.4,3945.0,121.1931,121.2809,121.1639,121.2809,3945.0
2023-05-16 10:45:00,124.39,124.48,124.39,124.43,2447.0,121.2711,121.3589,121.2711,121.3101,2447.0
2023-05-16 10:50:00,124.43,124.45,124.38,124.42,5580.0,121.3101,121.3296,121.2614,121.3004,5580.0
2023-05-16 10:55:00,124.43,124.57,124.41,124.43,3643.0,121.3101,121.4466,121.2906,121.3101,3643.0
2023-05-16 11:00:00,124.43,124.44,124.4,124.42,2200.0,121.3101,121.3199,121.2809,121.3004,2200.0
2023-05-16 11:05:00,124.46,124.52,124.41,124.48,2816.0,121.3394,121.3979,121.2906,121.3589,2816.0
2023-05-16 11:10:00,124.44,124.54,124.43,124.46,2206.0,121.3199,121.4174,121.3101,121.3394,2206.0
2023-05-16 11:15:00,124.44,124.49,124.44,124.46,2770.0,121.3199,121.3686,121.3199,121.3394,2770.0
2023-05-16 11:20:00,124.52,124.53,124.46,124.5,9058.0,121.3979,121.4076,121.3394,121.3784,9058.0
2023-05-16 11:25:00,124.5,124.63,124.5,124.62,6455.0,121.3784,121.5051,121.3784,121.4953,6455.0
2023-05-16 11:30:00,124.63,124.64,124.52,124.53,3598.0,121.5051,121.5148,121.3979,121.4076,3598.0
2023-05-16 11:35:00,124.55,124.56,124.34,124.38,3408.0,121.4271,121.4369,121.2224,121.2614,3408.0
2023-05-16 11:40:00,124.39,124.44,124.34,124.44,7136.0,121.2711,121.3199,121.2224,121.3199,7136.0
2023-05-16 11:45:00,124.43,124.52,124.42,124.52,4046.0,121.3101,121.3979,121.3004,121.3979,4046.0
2023-05-16 11:50:00,124.53,124.6,124.52,124.56,2490.0,121.4076,121.4759,121.3979,121.4369,2490.0
2023-05-16 11:55:00,124.55,124.58,124.53,124.58,5797.0,121.4271,121.4564,121.4076,121.4564,5797.0
2023-05-16 12:00:00,124.61,124.61,124.54,124.58,3539.0,121.4856,121.4856,121.4174,121.4564,3539.0
2023-05-16 12:05:00,124.56,124.62,124.55,124.61,2999.0,121.4369,121.4953,121.4271,121.4856,2999.0
2023-05-16 12:10:00,124.6,124.62,124.6,124.6,3398.0,121.4759,121.4953,121.4759,121.4759,3398.0
2023-05-16 12:15:00,124.6,124.63,124.57,124.62,4881.0,121.4759,121.5051,121.4466,121.4953,4881.0
2023-05-16 12:20:00,124.57,124.58,124.54,124.56,7468.0,121.4466,121.4564,121.4174,121.4369,7468.0
2023-05-16 12:25:00,124.59,124.59,124.55,124.56,1470.0,121.4661,121.4661,121.4271,121.4369,1470.0
2023-05-16 12:30:00,124.62,124.65,124.55,124.59,3827.0,121.4953,121.5246,121.4271,121.4661,3827.0
2023-05-16 12:35:00,124.59,124.66,124.59,124.66,2034.0,121.4661,121.5343,121.4661,121.5343,2034.0
2023-05-16 12:40:00,124.75,124.76,124.65,124.71,9939.0,121.6221,121.6318,121.5246,121.5831,9939.0
2023-05-16 12:45:00,124.7,124.72,124.6,124.6,7791.0,121.5733,121.5928,121.4759,121.4759,7791.0
2023-05-16 12:50:00,124.66,124.66,124.59,124.65,2005.0,121.5343,121.5343,121.4661,121.5246,2005.0
2023-05-16 12:55:00,124.64,124.7,124.64,124.69,6625.0,121.5148,121.5733,121.5148,121.5636,6625.0
2023-05-16 13:00:00,124.7,124.72,124.65,124.65,12734.0,121.5733,121.5928,121.5246,121.5246,12734.0
2023-05-16 13:05:00,124.64,124.71,124.62,124.7,1438.0,121.5148,121.5831,121.4953,121.5733,1438.0
2023-05-16 13:10:00,124.7,124.7,124.65,124.66,2582.0,121.5733,121.5733,121.5246,121.5343,2582.0
2023-05-16 13:15:00,124.65,124.67,124.59,124.59,7882.0,121.5246,121.5441,121.4661,121.4661,7882.0
2023-05-16 13:20:00,124.6,124.61,124.57,124.57,3059.0,121.4759,121.4856,121.4466,121.4466,3059.0
2023-05-16 13:25:00,124.57,124.59,124.49,124.52,21597.0,121.4466,121.4661,121.3686,121.3979,21597.0
2023-05-16 13:30:00,124.51,124.56,124.48,124.55,1920.0,121.3881,121.4369,121.3589,121.4271,1920.0
2023-05-16 13:35:00,124.54,124.57,124.49,124.51,11151.0,121.4174,121.4466,121.3686,121.3881,11151.0
2023-05-16 13:40:00,124.53,124.53,124.49,124.49,5640.0,121.4076,121.4076,121.3686,121.3686,5640.0
2023-05-16 13:45:00,124.51,124.61,124.49,124.6,3570.0,121.3881,121.4856,121.3686,121.4759,3570.0
2023-05-16 13:50:00,124.6,124.62,124.6,124.61,1330.0,121.4759,121.4953,121.4759,121.4856,1330.0
2023-05-16 13:55:00,124.63,124.65,124.62,124.65,820.0,121.5051,121.5246,121.4953,121.5246,820.0
2023-05-16 14:00:00,124.67,124.67,124.48,124.48,11592.0,121.5441,121.5441,121.3589,121.3589,11592.0
2023-05-16 14:05:00,124.51,124.52,124.44,124.5,8459.0,121.3881,121.3979,121.3199,121.3784,8459.0
2023-05-16 14:10:00,124.46,124.51,124.45,124.51,663.0,121.3394,121.3881,121.3296,121.3881,663.0
2023-05-16 14:15:00,124.47,124.52,124.45,124.49,3424.0,121.3491,121.3979,121.3296,121.3686,3424.0
2023-05-16 14:20:00,124.53,124.54,124.45,124.47,10615.0,121.4076,121.4174,121.3296,121.3491,10615.0
2023-05-16 14:25:00,124.47,124.5,124.46,124.48,3491.0,121.3491,121.3784,121.3394,121.3589,3491.0
2023-05-16 14:30:00,124.51,124.52,124.41,124.48,3586.0,121.3881,121.3979,121.2906,121.3589,3586.0
2023-05-16 14:35:00,124.48,124.48,124.44,124.48,3146.0,121.3589,121.3589,121.3199,121.3589,3146.0
2023-05-16 14:40:00,124.53,124.56,124.51,124.52,2598.0,121.4076,121.4369,121.3881,121.3979,2598.0
2023-05-16 14:45:00,124.53,124.56,124.53,124.56,2847.0,121.4076,121.4369,121.4076,121.4369,2847.0
2023-05-16 14:50:00,124.57,124.62,124.56,124.61,2002.0,121.4466,121.4953,121.4369,121.4856,2002.0
2023-05-16 14:55:00,124.63,124.63,124.56,124.57,12738.0,121.5051,121.5051,121.4369,121.4466,12738.0
2023-05-16 15:00:00,124.57,124.63,124.55,124.6,49307.0,121.4466,121.5051,121.4271,121.4759,49307.0
2023-05-16 15:05:00,124.6,124.61,124.54,124.55,7830.0,121.4759,121.4856,121.4174,121.4271,7830.0
2023-05-16 15:10:00,124.56,124.61,124.53,124.59,1285.0,121.4369,121.4856,121.4076,121.4661,1285.0
2023-05-16 15:15:00,124.55,124.58,124.52,124.52,5480.0,121.4271,121.4564,121.3979,121.3979,5480.0
2023-05-16 15:20:00,124.49,124.55,124.46,124.55,11526.0,121.3686,121.4271,121.3394,121.4271,11526.0
2023-05-16 15:25:00,124.56,124.59,124.54,124.55,4823.0,121.4369,121.4661,121.4174,121.4271,4823.0
2023-05-16 15:30:00,124.53,124.57,124.52,124.53,5926.0,121.4076,121.4466,121.3979,121.4076,5926.0
2023-05-16 15:35:00,124.53,124.53,124.46,124.48,7044.0,121.4076,121.4076,121.3394,121.3589,7044.0
2023-05-16 15:40:00,124.47,124.47,124.43,124.45,5598.0,121.3491,121.3491,121.3101,121.3296,5598.0
2023-05-16 15:45:00,124.41,124.44,124.34,124.34,13337.0,121.2906,121.3199,121.2224,121.2224,13337.0
2023-05-16 15:50:00,124.33,124.33,124.13,124.17,13348.0,121.2126,121.2126,121.0176,121.0566,13348.0
2023-05-16 15:55:00,124.15,124.19,124.12,124.14,5559.0,121.0371,121.0761,121.0079,121.0274,5559.0
2023-05-17 09:30:00,124.57,124.73,124.57,124.66,28931.0,121.4466,121.6026,121.4466,121.5343,28931.0
2023-05-17 09:35:00,124.65,124.72,124.62,124.63,10226.0,121.5246,121.5928,121.4953,121.5051,10226.0
2023-05-17 09:40:00,124.63,124.66,124.55,124.62,22651.0,121.5051,121.5343,121.4271,121.4953,22651.0
2023-05-17 09:45:00,124.63,124.63,124.46,124.47,9634.0,121.5051,121.5051,121.3394,121.3491,9634.0
2023-05-17 09:50:00,124.43,124.43,124.31,124.37,5661.0,121.3101,121.3101,121.1931,121.2516,5661.0
2023-05-17 09:55:00,124.35,124.43,124.27,124.28,7601.0,121.2321,121.3101,121.1541,121.1639,7601.0
2023-05-17 10:00:00,124.31,124.4,124.27,124.35,23860.0,121.1931,121.2809,121.1541,121.2321,23860.0
2023-05-17 10:05:00,124.37,124.54,124.37,124.46,21448.0,121.2516,121.4174,121.2516,121.3394,21448.0
2023-05-17 10:10:00,124.48,124.5,124.45,124.45,4433.0,121.3589,121.3784,121.3296,121.3296,4433.0
2023-05-17 10:15:00,124.48,124.52,124.46,124.46,18794.0,121.3589,121.3979,121.3394,121.3394,18794.0
2023-05-17 10:20:00,124.49,124.55,124.49,124.52,137176.0,121.3686,121.4271,121.3686,121.3979,137176.0
2023-05-17 10:25:00,124.54,124.61,124.54,124.59,4094.0,121.4174,121.4856,121.4174,121.4661,4094.0
2023-05-17 10:30:00,124.62,124.66,124.55,124.59,6042.0,121.4953,121.5343,121.4271,121.4661,6042.0
2023-05-17 10:35:00,124.57,124.6,124.54,124.57,14076.0,121.4466,121.4759,121.4174,121.4466,14076.0
2023-05-17 10:40:00,124.55,124.63,124.53,124.61,292644.0,121.4271,121.5051,121.4076,121.4856,292644.0
2023-05-17 10:45:00,124.62,124.63,124.56,124.57,4642.0,121.4953,121.5051,121.4369,121.4466,4642.0
2023-05-17 10:50:00,124.57,124.61,124.57,124.59,3729.0,121.4466,121.4856,121.4466,121.4661,3729.0
2023-05-17 10:55:00,124.6,124.71,124.58,124.66,2833.0,121.4759,121.5831,121.4564,121.5343,2833.0
2023-05-17 11:00:00,124.7,124.71,124.66,124.69,5449.0,121.5733,121.5831,121.5343,121.5636,5449.0
2023-05-17 11:05:00,124.7,124.7,124.61,124.65,6432.0,121.5733,121.5733,121.4856,121.5246,6432.0
2023-05-17 11:10:00,124.64,124.69,124.64,124.65,10387.0,121.5148,121.5636,121.5148,121.5246,10387.0
2023-05-17 11:15:00,124.66,124.92,124.62,124.71,13538.0,121.5343,121.7878,121.4953,121.5831,13538.0
2023-05-17 11:20:00,124.73,124.73,124.43,124.54,6466.0,121.6026,121.6026,121.3101,121.4174,6466.0
2023-05-17 11:25:00,124.51,124.7,124.48,124.7,7758.0,121.3881,121.5733,121.3589,121.5733,7758.0
2023-05-17 11:30:00,124.72,124.73,124.65,124.65,5622.0,121.5928,121.6026,121.5246,121.5246,5622.0
2023-05-17 11:35:00,124.67,124.75,124.67,124.74,10664.0,121.5441,121.6221,121.5441,121.6123,10664.0
2023-05-17 11:40:00,124.76,124.86,124.76,124.83,8698.0,121.6318,121.7293,121.6318,121.7001,8698.0
2023-05-17 11:45:00,124.84,124.89,124.8,124.8,5850.0,121.7098,121.7586,121.6708,121.6708,5850.0
2023-05-17 11:50:00,124.85,124.87,124.79,124.79,2056.0,121.7196,121.7391,121.6611,121.6611,2056.0
2023-05-17 11:55:00,124.8,124.84,124.79,124.83,5520.0,121.6708,121.7098,121.6611,121.7001,5520.0
2023-05-17 12:00:00,124.84,124.87,124.83,124.84,2908.0,121.7098,121.7391,121.7001,121.7098,2908.0
2023-05-17 12:05:00,124.87,124.9,124.85,124.86,2448.0,121.7391,121.7683,121.7196,121.7293,2448.0
2023-05-17 12:10:00,124.87,124.91,124.86,124.87,58805.0,121.7391,121.7781,121.7293,121.7391,58805.0
2023-05-17 12:15:00,124.89,124.89,124.85,124.86,5674.0,121.7586,121.7586,121.7196,121.7293,5674.0
2023-05-17 12:20:00,124.85,124.91,124.84,124.9,4965.0,121.7196,121.7781,121.7098,121.7683,4965.0
2023-05-17 12:25:00,124.88,124.99,124.87,124.99,5167.0,121.7488,121.8561,121.7391,121.8561,5167.0
2023-05-17 12:30:00,125.0,125.08,124.99,125.02,12656.0,121.8658,121.9438,121.8561,121.8853,12656.0
2023-05-17 12:35:00,125.04,125.19,125.04,125.19,34028.0,121.9048,122.0511,121.9048,122.0511,34028.0
2023-05-17 12:40:00,125.21,125.28,125.21,125.28,7638.0,122.0706,122.1388,122.0706,122.1388,7638.0
2023-05-17 12:45:00,125.27,125.41,125.27,125.37,84890.0,122.1291,122.2655,122.1291,122.2265,84890.0
2023-05-17 12:50:00,125.38,125.47,125.35,125.47,4708.0,122.2363,122.324,122.207,122.324,4708.0
2023-05-17 12:55:00,125.51,125.51,125.41,125.47,2988.0,122.363,122.363,122.2655,122.324,2988.0
2023-05-17 13:00:00,125.49,125.58,125.48,125.58,5670.0,122.3435,122.4313,122.3338,122.4313,5670.0
2023-05-17 13:05:00,125.58,125.69,125.58,125.64,5359.0,122.4313,122.5385,122.4313,122.4898,5359.0
2023-05-17 13:10:00,125.64,125.64,125.59,125.6,5075.0,122.4898,122.4898,122.441,122.4508,5075.0
2023-05-17 13:15:00,125.61,125.61,125.54,125.58,10836.0,122.4605,122.4605,122.3923,122.4313,10836.0
2023-05-17 13:20:00,125.63,125.7,125.62,125.7,2612.0,122.48,122.5483,122.4703,122.5483,2612.0
2023-05-17 13:25:00,125.7,125.74,125.69,125.74,7328.0,122.5483,122.5873,122.5385,122.5873,7328.0
2023-05-17 13:30:00,125.74,125.79,125.74,125.78,2385.0,122.5873,122.636,122.5873,122.6263,2385.0
2023-05-17 13:35:00,125.8,125.8,125.68,125.74,13463.0,122.6458,122.6458,122.5288,122.5873,13463.0
2023-05-17 13:40:00,125.75,125.83,125.75,125.79,15649.0,122.597,122.675,122.597,122.636,15649.0
2023-05-17 13:45:00,125.8,125.92,125.79,125.89,7086.0,122.6458,122.7628,122.636,122.7335,7086.0
2023-05-17 13:50:00,125.9,125.91,125.83,125.83,16710.0,122.7433,122.753,122.675,122.675,16710.0
2023-05-17 13:55:00,125.83,125.9,125.81,125.88,7181.0,122.675,122.7433,122.6555,122.7238,7181.0
2023-05-17 14:00:00,125.89,125.89,125.77,125.77,6219.0,122.7335,122.7335,122.6165,122.6165,6219.0
2023-05-17 14:05:00,125.76,125.76,125.66,125.67,10756.0,122.6068,122.6068,122.5093,122.519,10756.0
2023-05-17 14:10:00,125.7,125.81,125.69,125.76,10036.0,122.5483,122.6555,122.5385,122.6068,10036.0
2023-05-17 14:15:00,125.77,125.79,125.71,125.76,19219.0,122.6165,122.636,122.558,122.6068,19219.0
2023-05-17 14:20:00,125.78,125.78,125.73,125.75,11905.0,122.6263,122.6263,122.5775,122.597,11905.0
2023-05-17 14:25:00,125.78,125.78,125.68,125.69,24022.0,122.6263,122.6263,122.5288,122.5385,24022.0
2023-05-17 14:30:00,125.69,125.72,125.56,125.57,16078.0,122.5385,122.5678,122.4118,122.4215,16078.0
2023-05-17 14:35:00,125.61,125.69,125.6,125.64,9812.0,122.4605,122.5385,122.4508,122.4898,9812.0
2023-05-17 14:40:00,125.64,125.66,125.59,125.59,10739.0,122.4898,122.5093,122.441,122.441,10739.0
2023-05-17 14:45:00,125.59,125.65,125.58,125.65,19254.0,122.441,122.4995,122.4313,122.4995,19254.0
2023-05-17 14:50:00,125.67,125.68,125.53,125.57,21287.0,122.519,122.5288,122.3825,122.4215,21287.0
2023-05-17 14:55:00,125.56,125.57,125.48,125.49,15889.0,122.4118,122.4215,122.3338,122.3435,15889.0
2023-05-17 15:00:00,125.5,125.62,125.47,125.6,11809.0,122.3533,122.4703,122.324,122.4508,11809.0
2023-05-17 15:05:00,125.62,125.71,125.62,125.69,16215.0,122.4703,122.558,122.4703,122.5385,16215.0
2023-05-17 15:10:00,125.7,125.73,125.68,125.69,19503.0,122.5483,122.5775,122.5288,122.5385,19503.0
2023-05-17 15:15:00,125.68,125.74,125.64,125.68,40095.0,122.5288,122.5873,122.4898,122.5288,40095.0
2023-05-17 15:20:00,125.67,125.68,125.49,125.51,42182.0,122.519,122.5288,122.3435,122.363,42182.0
2023-05-17 15:25:00,125.49,125.54,125.48,125.51,10536.0,122.3435,122.3923,122.3338,122.363,10536.0
2023-05-17 15:30:00,125.54,125.61,125.5,125.51,5503.0,122.3923,122.4605,122.3533,122.363,5503.0
2023-05-17 15:35:00,125.51,125.55,125.46,125.51,20595.0,122.363,122.402,122.3143,122.363,20595.0
2023-05-17 15:40:00,125.5,125.63,125.5,125.62,31840.0,122.3533,122.48,122.3533,122.4703,31840.0
2023-05-17 15:45:00,125.61,125.74,125.58,125.73,13884.0,122.4605,122.5873,122.4313,122.5775,13884.0
2023-05-17 15:50:00,125.75,125.75,125.65,125.69,6748.0,122.597,122.597,122.4995,122.5385,6748.0
2023-05-17 15:55:00,125.7,125.78,125.62,125.68,10955.0,122.5483,122.6263,122.4703,122.5288,10955.0
2023-05-18 09:30:00,125.56,125.7,125.53,125.7,10379.0,122.4118,122.5483,122.3825,122.5483,10379.0
2023-05-18 09:35:00,125.73,125.83,125.69,125.81,1900.0,122.5775,122.675,122.5385,122.6555,1900.0
2023-05-18 09:40:00,125.74,125.81,125.66,125.66,3136.0,122.5873,122.6555,122.5093,122.5093,3136.0
2023-05-18 09:45:00,125.72,125.73,125.67,125.68,5327.0,122.5678,122.5775,122.519,122.5288,5327.0
2023-05-18 09:50:00,125.65,125.67,125.6,125.65,3436.0,122.4995,122.519,122.4508,122.4995,3436.0
2023-05-18 09:55:00,125.63,125.74,125.62,125.74,1654.0,122.48,122.5873,122.4703,122.5873,1654.0
2023-05-18 10:00:00,125.73,125.74,125.71,125.74,6874.0,122.5775,122.5873,122.558,122.5873,6874.0
2023-05-18 10:05:00,125.71,125.88,125.7,125.85,1385.0,122.558,122.7238,122.5483,122.6945,1385.0
2023-05-18 10:10:00,125.9,126.0,125.9,125.91,1819.0,122.7433,122.8407,122.7433,122.753,1819.0
2023-05-18 10:15:00,125.91,126.01,125.86,125.97,8822.0,122.753,122.8505,122.7043,122.8115,8822.0
2023-05-18 10:20:00,126.01,126.2,126.01,126.16,3110.0,122.8505,123.0357,122.8505,122.9967,3110.0
2023-05-18 10:25:00,126.19,126.2,126.13,126.19,5361.0,123.026,123.0357,122.9675,123.026,5361.0
2023-05-18 10:30:00,126.23,126.45,126.21,126.45,9089.0,123.065,123.2795,123.0455,123.2795,9089.0
2023-05-18 10:35:00,126.43,126.43,126.37,126.41,4479.0,123.26,123.26,123.2015,123.2405,4479.0
2023-05-18 10:40:00,126.43,126.43,126.21,126.21,4606.0,123.26,123.26,123.0455,123.0455,4606.0
2023-05-18 10:45:00,126.23,126.36,126.19,126.36,7947.0,123.065,123.1917,123.026,123.1917,7947.0
2023-05-18 10:50:00,126.36,126.37,126.3,126.37,6451.0,123.1917,123.2015,123.1332,123.2015,6451.0
2023-05-18 10:55:00,126.36,126.42,126.34,126.41,6869.0,123.1917,123.2502,123.1722,123.2405,6869.0
2023-05-18 11:00:00,126.48,126.64,126.47,126.61,5388.0,123.3087,123.4647,123.299,123.4355,5388.0
2023-05-18 11:05:00,126.63,126.64,126.56,126.59,10585.0,123.455,123.4647,123.3867,123.416,10585.0
2023-05-18 11:10:00,126.58,126.59,126.45,126.46,21998.0,123.4062,123.416,123.2795,123.2892,21998.0
2023-05-18 11:15:00,126.45,126.5,126.45,126.46,4360.0,123.2795,123.3282,123.2795,123.2892,4360.0
2023-05-18 11:20:00,126.45,126.47,126.29,126.43,2291.0,123.2795,123.299,123.1235,123.26,2291.0
2023-05-18 11:25:00,126.37,126.45,126.34,126.42,22707.0,123.2015,123.2795,123.1722,123.2502,22707.0
2023-05-18 11:30:00,126.44,126.44,126.37,126.39,7837.0,123.2697,123.2697,123.2015,123.221,7837.0
2023-05-18 11:35:00,126.39,126.48,126.37,126.41,5680.0,123.221,123.3087,123.2015,123.2405,5680.0
2023-05-18 11:40:00,126.41,126.48,126.4,126.47,7390.0,123.2405,123.3087,123.2307,123.299,7390.0
2023-05-18 11:45:00,126.48,126.66,126.48,126.6,21218.0,123.3087,123.4842,123.3087,123.4257,21218.0
2023-05-18 11:50:00,126.64,126.69,126.61,126.66,8698.0,123.4647,123.5134,123.4355,123.4842,8698.0
2023-05-18 11:55:00,126.67,126.69,126.32,126.38,29614.0,123.4939,123.5134,123.1527,123.2112,29614.0
2023-05-18 12:00:00,126.35,126.39,126.33,126.35,3484.0,123.182,123.221,123.1625,123.182,3484.0
2023-05-18 12:05:00,126.33,126.33,126.17,126.22,20379.0,123.1625,123.1625,123.0065,123.0552,20379.0
2023-05-18 12:10:00,126.19,126.31,126.11,126.11,15189.0,123.026,123.143,122.948,122.948,15189.0
2023-05-18 12:15:00,126.05,126.15,126.05,126.08,15228.0,122.8895,122.987,122.8895,122.9187,15228.0
2023-05-18 12:20:00,126.1,126.14,126.04,126.14,16506.0,122.9382,122.9772,122.8797,122.9772,16506.0
2023-05-18 12:25:00,126.14,126.14,126.02,126.08,11247.0,122.9772,122.9772,122.8602,122.9187,11247.0
2023-05-18 12:30:00,126.09,126.12,126.07,126.11,6331.0,122.9285,122.9577,122.909,122.948,6331.0
2023-05-18 12:35:00,126.12,126.18,126.07,126.07,4343.0,122.9577,123.0162,122.909,122.909,4343.0
2023-05-18 12:40:00,126.08,126.1,126.0,126.1,17430.0,122.9187,122.9382,122.8407,122.9382,17430.0
2023-05-18 12:45:00,126.1,126.12,126.06,126.07,1581.0,122.9382,122.9577,122.8992,122.909,1581.0
2023-05-18 12:50:00,126.06,126.12,126.03,126.12,4024.0,122.8992,122.9577,122.87,122.9577,4024.0
2023-05-18 12:55:00,126.08,126.11,125.97,126.11,12038.0,122.9187,122.948,122.8115,122.948,12038.0
2023-05-18 13:00:00,126.14,126.22,126.14,126.19,3026.0,122.9772,123.0552,122.9772,123.026,3026.0
2023-05-18 13:05:00,126.19,126.23,126.16,126.23,1990.0,123.026,123.065,122.9967,123.065,1990.0
2023-05-18 13:10:00,126.22,126.22,126.12,126.15,6856.0,123.0552,123.0552,122.9577,122.987,6856.0
2023-05-18 13:15:00,126.2,126.29,126.18,126.28,2010.0,123.0357,123.1235,123.0162,123.1137,2010.0
2023-05-18 13:20:00,126.31,126.33,126.3,126.33,1049.0,123.143,123.1625,123.1332,123.1625,1049.0
2023-05-18 13:25:00,126.35,126.4,126.09,126.09,47834.0,123.182,123.2307,122.9285,122.9285,47834.0
2023-05-18 13:30:00,126.07,126.21,126.07,126.2,3343.0,122.909,123.0455,122.909,123.0357,3343.0
2023-05-18 13:35:00,126.23,126.23,126.1,126.1,1269.0,123.065,123.065,122.9382,122.9382,1269.0
2023-05-18 13:40:00,126.09,126.13,126.0,126.0,15218.0,122.9285,122.9675,122.8407,122.8407,15218.0
2023-05-18 13:45:00,126.0,126.06,125.9,126.05,9835.0,122.8407,122.8992,122.7433,122.8895,9835.0
2023-05-18 13:50:00,126.03,126.03,125.95,125.96,3942.0,122.87,122.87,122.792,122.8018,3942.0
2023-05-18 13:55:00,125.95,125.95,125.9,125.92,3057.0,122.792,122.792,122.7433,122.7628,3057.0
2023-05-18 14:00:00,125.92,125.99,125.88,125.93,4751.0,122.7628,122.831,122.7238,122.7725,4751.0
2023-05-18 14:05:00,125.91,126.0,125.88,125.98,10280.0,122.753,122.8407,122.7238,122.8213,10280.0
2023-05-18 14:10:00,125.96,125.98,125.92,125.97,12994.0,122.8018,122.8213,122.7628,122.8115,12994.0
2023-05-18 14:15:00,126.0,126.11,125.99,126.08,20886.0,122.8407,122.948,122.831,122.9187,20886.0
2023-05-18 14:20:00,126.13,126.2,126.11,126.17,7238.0,122.9675,123.0357,122.948,123.0065,7238.0
2023-05-18 14:25:00,126.2,126.25,126.19,126.2,4346.0,123.0357,123.0845,123.026,123.0357,4346.0
2023-05-18 14:30:00,126.2,126.29,126.2,126.26,9285.0,123.0357,123.1235,123.0357,123.0942,9285.0
2023-05-18 14:35:00,126.27,126.33,126.26,126.32,13872.0,123.104,123.1625,123.0942,123.1527,13872.0
2023-05-18 14:40:00,126.32,126.33,126.26,126.27,3093.0,123.1527,123.1625,123.0942,123.104,3093.0
2023-05-18 14:45:00,126.28,126.38,126.26,126.36,4283.0,123.1137,123.2112,123.0942,123.1917,4283.0
2023-05-18 14:50:00,126.38,126.38,126.34,126.34,4651.0,123.2112,123.2112,123.1722,123.1722,4651.0
2023-05-18 14:55:00,126.3,126.4,126.3,126.37,56081.0,123.1332,123.2307,123.1332,123.2015,56081.0
2023-05-18 15:00:00,126.39,126.45,126.34,126.34,17303.0,123.221,123.2795,123.1722,123.1722,17303.0
2023-05-18 15:05:00,126.33,126.42,126.28,126.42,20870.0,123.1625,123.2502,123.1137,123.2502,20870.0
2023-05-18 15:10:00,126.44,126.48,126.43,126.47,18637.0,123.2697,123.3087,123.26,123.299,18637.0
2023-05-18 15:15:00,126.48,126.66,126.48,126.66,6857.0,123.3087,123.4842,123.3087,123.4842,6857.0
2023-05-18 15:20:00,126.64,126.66,126.53,126.54,5352.0,123.4647,123.4842,123.3575,123.3672,5352.0
2023-05-18 15:25:00,126.53,126.6,126.5,126.6,8892.0,123.3575,123.4257,123.3282,123.4257,8892.0
2023-05-18 15:30:00,126.62,126.66,126.59,126.65,9447.0,123.4452,123.4842,123.416,123.4745,9447.0
2023-05-18 15:35:00,126.65,126.68,126.61,126.68,10710.0,123.4745,123.5037,123.4355,123.5037,10710.0
2023-05-18 15:40:00,126.68,126.95,126.67,126.95,9946.0,123.5037,123.7669,123.4939,123.7669,9946.0
2023-05-18 15:45:00,126.95,127.02,126.92,126.97,14734.0,123.7669,123.8352,123.7377,123.7864,14734.0
2023-05-18 15:50:00,127.01,127.2,127.01,127.04,14641.0,123.8254,124.0107,123.8254,123.8547,14641.0
2023-05-18 15:55:00,127.03,127.1,127.03,127.05,10311.0,123.8449,123.9132,123.8449,123.8644,10311.0
2023-05-19 09:30:00,127.21,127.29,127.16,127.25,17713.0,124.0204,124.0984,123.9717,124.0594,17713.0
2023-05-19 09:35:00,127.23,127.31,127.2,127.27,23619.0,124.0399,124.1179,124.0107,124.0789,23619.0
2023-05-19 09:40:00,127.27,127.37,127.25,127.3,1797.0,124.0789,124.1764,124.0594,124.1082,1797.0
2023-05-19 09:45:00,127.31,127.31,127.17,127.17,11219.0,124.1179,124.1179,123.9814,123.9814,11219.0
2023-05-19 09:50:00,127.19,127.28,127.18,127.27,2954.0,124.0009,124.0887,123.9912,124.0789,2954.0
2023-05-19 09:55:00,127.24,127.28,127.22,127.28,1610.0,124.0497,124.0887,124.0302,124.0887,1610.0
2023-05-19 10:00:00,127.23,127.24,127.04,127.1,15947.0,124.0399,124.0497,123.8547,123.9132,15947.0
2023-05-19 10:05:00,127.11,127.15,127.07,127.14,7082.0,123.9229,123.9619,123.8839,123.9522,7082.0
2023-05-19 10:10:00,127.12,127.22,127.11,127.22,1128.0,123.9327,124.0302,123.9229,124.0302,1128.0
2023-05-19 10:15:00,127.18,127.28,127.18,127.24,7146.0,123.9912,124.0887,123.9912,124.0497,7146.0
2023-05-19 10:20:00,127.26,127.29,127.22,127.25,17271.0,124.0692,124.0984,124.0302,124.0594,17271.0
2023-05-19 10:25:00,127.26,127.27,127.22,127.22,15989.0,124.0692,124.0789,124.0302,124.0302,15989.0
2023-05-19 10:30:00,127.25,127.28,127.2,127.27,7079.0,124.0594,124.0887,124.0107,124.0789,7079.0
2023-05-19 10:35:00,127.27,127.27,127.08,127.19,7939.0,124.0789,124.0789,123.8937,124.0009,7939.0
2023-05-19 10:40:00,127.18,127.18,127.09,127.1,48300.0,123.9912,123.9912,123.9034,123.9132,48300.0
2023-05-19 10:45:00,127.09,127.1,127.05,127.05,3131.0,123.9034,123.9132,123.8644,123.8644,3131.0
2023-05-19 10:50:00,127.05,127.18,127.04,127.14,7965.0,123.8644,123.9912,123.8547,123.9522,7965.0
2023-05-19 10:55:00,127.15,127.21,127.11,127.15,48932.0,123.9619,124.0204,123.9229,123.9619,48932.0
2023-05-19 11:00:00,127.23,127.27,127.22,127.27,2242.0,124.0399,124.0789,124.0302,124.0789,2242.0
2023-05-19 11:05:00,127.2,127.2,127.02,127.05,4650.0,124.0107,124.0107,123.8352,123.8644,4650.0
2023-05-19 11:10:00,127.01,127.09,126.86,126.95,12321.0,123.8254,123.9034,123.6792,123.7669,12321.0
2023-05-19 11:15:00,126.94,126.94,126.72,126.79,11234.0,123.7572,123.7572,123.5427,123.6109,11234.0
2023-05-19 11:20:00,126.87,127.0,126.84,126.88,15867.0,123.6889,123.8157,123.6597,123.6987,15867.0
2023-05-19 11:25:00,126.9,126.93,126.64,126.64,17206.0,123.7182,123.7474,123.4647,123.4647,17206.0
2023-05-19 11:30:00,126.64,126.66,126.47,126.56,7805.0,123.4647,123.4842,123.299,123.3867,7805.0
2023-05-19 11:35:00,126.55,126.55,126.28,126.37,14879.0,123.377,123.377,123.1137,123.2015,14879.0
2023-05-19 11:40:00,126.36,126.5,126.29,126.5,17703.0,123.1917,123.3282,123.1235,123.3282,17703.0
2023-05-19 11:45:00,126.49,126.72,126.49,126.68,15592.0,123.3185,123.5427,123.3185,123.5037,15592.0
2023-05-19 11:50:00,126.68,126.7,126.61,126.69,124644.0,123.5037,123.5232,123.4355,123.5134,124644.0
2023-05-19 11:55:00,126.68,126.8,126.61,126.66,49394.0,123.5037,123.6207,123.4355,123.4842,49394.0
2023-05-19 12:00:00,126.63,126.7,126.54,126.6,48705.0,123.455,123.5232,123.3672,123.4257,48705.0
2023-05-19 12:05:00,126.61,126.64,126.52,126.56,10955.0,123.4355,123.4647,123.3477,123.3867,10955.0
2023-05-19 12:10:00,126.56,126.59,126.54,126.58,2980.0,123.3867,123.416,123.3672,123.4062,2980.0
2023-05-19 12:15:00,126.54,126.68,126.44,126.62,10056.0,123.3672,123.5037,123.2697,123.4452,10056.0
2023-05-19 12:20:00,126.64,126.71,126.63,126.67,9207.0,123.4647,123.5329,123.455,123.4939,9207.0
2023-05-19 12:25:00,126.69,126.69,126.6,126.6,1440.0,123.5134,123.5134,123.4257,123.4257,1440.0
2023-05-19 12:30:00,126.57,126.57,126.38,126.39,12384.0,123.3965,123.3965,123.2112,123.221,12384.0
2023-05-19 12:35:00,126.36,126.62,126.36,126.59,6253.0,123.1917,123.4452,123.1917,123.416,6253.0
2023-05-19 12:40:00,126.59,126.66,126.55,126.66,7746.0,123.416,123.4842,123.377,123.4842,7746.0
2023-05-19 12:45:00,126.69,126.73,126.65,126.72,10085.0,123.5134,123.5524,123.4745,123.5427,10085.0
2023-05-19 12:50:00,126.72,126.8,126.7,126.8,1900.0,123.5427,123.6207,123.5232,123.6207,1900.0
2023-05-19 12:55:00,126.79,126.79,126.69,126.71,1569.0,123.6109,123.6109,123.5134,123.5329,1569.0
2023-05-19 13:00:00,126.73,126.81,126.72,126.78,7336.0,123.5524,123.6304,123.5427,123.6012,7336.0
2023-05-19 13:05:00,126.78,126.84,126.74,126.74,33025.0,123.6012,123.6597,123.5622,123.5622,33025.0
2023-05-19 13:10:00,126.75,126.76,126.69,126.7,6978.0,123.5719,123.5817,123.5134,123.5232,6978.0
2023-05-19 13:15:00,126.73,126.8,126.72,126.8,10511.0,123.5524,123.6207,123.5427,123.6207,10511.0
2023-05-19 13:20:00,126.81,126.84,126.75,126.83,9288.0,123.6304,123.6597,123.5719,123.6499,9288.0
2023-05-19 13:25:00,126.83,126.84,126.72,126.76,20095.0,123.6499,123.6597,123.5427,123.5817,20095.0
2023-05-19 13:30:00,126.78,126.8,126.71,126.73,6999.0,123.6012,123.6207,123.5329,123.5524,6999.0
2023-05-19 13:35:00,126.75,126.76,126.7,126.76,9717.0,123.5719,123.5817,123.5232,123.5817,9717.0
2023-05-19 13:40:00,126.75,126.77,126.64,126.69,6773.0,123.5719,123.5914,123.4647,123.5134,6773.0
2023-05-19 13:45:00,126.69,126.73,126.62,126.62,9961.0,123.5134,123.5524,123.4452,123.4452,9961.0
2023-05-19 13:50:00,126.61,126.66,126.59,126.66,30249.0,123.4355,123.4842,123.416,123.4842,30249.0
2023-05-19 13:55:00,126.65,126.65,126.52,126.52,3738.0,123.4745,123.4745,123.3477,123.3477,3738.0
2023-05-19 14:00:00,126.53,126.56,126.47,126.47,5037.0,123.3575,123.3867,123.299,123.299,5037.0
2023-05-19 14:05:00,126.51,126.56,126.49,126.51,2186.0,123.338,123.3867,123.3185,123.338,2186.0
2023-05-19 14:10:00,126.46,126.51,126.46,126.51,7119.0,123.2892,123.338,123.2892,123.338,7119.0
2023-05-19 14:15:00,126.42,126.57,126.37,126.57,12364.0,123.2502,123.3965,123.2015,123.3965,12364.0
2023-05-19 14:20:00,126.56,126.64,126.56,126.62,11567.0,123.3867,123.4647,123.3867,123.4452,11567.0
2023-05-19 14:25:00,126.59,126.6,126.48,126.48,1006.0,123.416,123.4257,123.3087,123.3087,1006.0
2023-05-19 14:30:00,126.44,126.48,126.41,126.46,7240.0,123.2697,123.3087,123.2405,123.2892,7240.0
2023-05-19 14:35:00,126.47,126.55,126.45,126.55,1256.0,123.299,123.377,123.2795,123.377,1256.0
2023-05-19 14:40:00,126.54,126.57,126.51,126.57,3936.0,123.3672,123.3965,123.338,123.3965,3936.0
2023-05-19 14:45:00,126.54,126.55,126.45,126.49,4656.0,123.3672,123.377,123.2795,123.3185,4656.0
2023-05-19 14:50:00,126.54,126.65,126.53,126.65,6314.0,123.3672,123.4745,123.3575,123.4745,6314.0
2023-05-19 14:55:00,126.69,126.73,126.67,126.72,11014.0,123.5134,123.5524,123.4939,123.5427,11014.0
2023-05-19 15:00:00,126.74,126.75,126.66,126.67,5773.0,123.5622,123.5719,123.4842,123.4939,5773.0
2023-05-19 15:05:00,126.6,126.63,126.58,126.61,3360.0,123.4257,123.455,123.4062,123.4355,3360.0
2023-05-19 15:10:00,126.64,126.74,126.64,126.74,44934.0,123.4647,123.5622,123.4647,123.5622,44934.0
2023-05-19 15:15:00,126.74,126.74,126.65,126.68,10714.0,123.5622,123.5622,123.4745,123.5037,10714.0
2023-05-19 15:20:00,126.68,126.68,126.59,126.66,4525.0,123.5037,123.5037,123.416,123.4842,4525.0
2023-05-19 15:25:00,126.65,126.66,126.57,126.58,9128.0,123.4745,123.4842,123.3965,123.4062,9128.0
2023-05-19 15:30:00,126.59,126.62,126.53,126.62,5804.0,123.416,123.4452,123.3575,123.4452,5804.0
2023-05-19 15:35:00,126.59,126.71,126.57,126.7,7521.0,123.416,123.5329,123.3965,123.5232,7521.0
2023-05-19 15:40:00,126.67,126.73,126.66,126.72,8295.0,123.4939,123.5524,123.4842,123.5427,8295.0
2023-05-19 15:45:00,126.72,126.73,126.66,126.71,25358.0,123.5427,123.5524,123.4842,123.5329,25358.0
2023-05-19 15:50:00,126.71,126.8,126.65,126.79,5341.0,123.5329,123.6207,123.4745,123.6109,5341.0
2023-05-19 15:55:00,126.81,126.81,126.7,126.72,11813.0,123.6304,123.6304,123.5232,123.5427,11813.0
2023-05-22 09:30:00,126.53,126.97,126.53,126.96,9934.0,123.3575,123.7864,123.3575,123.7767,9934.0
2023-05-22 09:35:00,126.98,127.25,126.97,127.25,2821.0,123.7962,124.0594,123.7864,124.0594,2821.0
2023-05-22 09:40:00,127.24,127.26,127.22,127.23,1715.0,124.0497,124.0692,124.0302,124.0399,1715.0
2023-05-22 09:45:00,127.14,127.14,127.03,127.08,4516.0,123.9522,123.9522,123.8449,123.8937,4516.0
2023-05-22 09:50:00,127.1,127.12,127.05,127.05,2657.0,123.9132,123.9327,123.8644,123.8644,2657.0
2023-05-22 09:55:00,127.08,127.09,126.94,126.98,3390.0,123.8937,123.9034,123.7572,123.7962,3390.0
2023-05-22 10:00:00,126.98,126.98,126.82,126.84,4191.0,123.7962,123.7962,123.6402,123.6597,4191.0
2023-05-22 10:05:00,126.84,126.87,126.5,126.5,2639.0,123.6597,123.6889,123.3282,123.3282,2639.0
2023-05-22 10:10:00,126.54,126.94,126.54,126.9,8978.0,123.3672,123.7572,123.3672,123.7182,8978.0
2023-05-22 10:15:00,126.91,126.95,126.9,126.94,7705.0,123.7279,123.7669,123.7182,123.7572,7705.0
2023-05-22 10:20:00,127.0,127.08,126.94,127.08,10941.0,123.8157,123.8937,123.7572,123.8937,10941.0
2023-05-22 10:25:00,127.06,127.1,126.96,127.05,30880.0,123.8742,123.9132,123.7767,123.8644,30880.0
2023-05-22 10:30:00,127.03,127.04,126.97,127.01,5551.0,123.8449,123.8547,123.7864,123.8254,5551.0
2023-05-22 10:35:00,127.04,127.05,127.01,127.04,3071.0,123.8547,123.8644,123.8254,123.8547,3071.0
2023-05-22 10:40:00,126.98,127.01,126.87,126.89,3998.0,123.7962,123.8254,123.6889,123.7084,3998.0
2023-05-22 10:45:00,126.85,126.88,126.77,126.83,4040.0,123.6694,123.6987,123.5914,123.6499,4040.0
2023-05-22 10:50:00,126.84,126.84,126.73,126.76,18614.0,123.6597,123.6597,123.5524,123.5817,18614.0
2023-05-22 10:55:00,126.74,126.86,126.65,126.86,20559.0,123.5622,123.6792,123.4745,123.6792,20559.0
2023-05-22 11:00:00,126.9,126.93,126.86,126.91,4041.0,123.7182,123.7474,123.6792,123.7279,4041.0
2023-05-22 11:05:00,126.93,127.05,126.93,127.01,7623.0,123.7474,123.8644,123.7474,123.8254,7623.0
2023-05-22 11:10:00,126.98,127.0,126.94,126.94,4720.0,123.7962,123.8157,123.7572,123.7572,4720.0
2023-05-22 11:15:00,127.02,127.02,126.97,127.01,1608.0,123.8352,123.8352,123.7864,123.8254,1608.0
2023-05-22 11:20:00,127.0,127.04,126.98,127.03,1855.0,123.8157,123.8547,123.7962,123.8449,1855.0
2023-05-22 11:25:00,127.04,127.07,127.01,127.07,2955.0,123.8547,123.8839,123.8254,123.8839,2955.0
2023-05-22 11:30:00,127.04,127.09,127.03,127.06,3176.0,123.8547,123.9034,123.8449,123.8742,3176.0
2023-05-22 11:35:00,127.01,127.06,126.98,126.99,665.0,123.8254,123.8742,123.7962,123.8059,665.0
2023-05-22 11:40:00,126.98,127.0,126.94,126.95,5306.0,123.7962,123.8157,123.7572,123.7669,5306.0
2023-05-22 11:45:00,126.93,126.93,126.86,126.92,3352.0,123.7474,123.7474,123.6792,123.7377,3352.0
2023-05-22 11:50:00,126.92,127.01,126.92,127.01,1284.0,123.7377,123.8254,123.7377,123.8254,1284.0
2023-05-22 11:55:00,127.01,127.1,127.01,127.04,4788.0,123.8254,123.9132,123.8254,123.8547,4788.0
2023-05-22 12:00:00,127.04,127.1,127.04,127.07,3489.0,123.8547,123.9132,123.8547,123.8839,3489.0
2023-05-22 12:05:00,127.06,127.06,127.01,127.04,2415.0,123.8742,123.8742,123.8254,123.8547,2415.0
2023-05-22 12:10:00,127.04,127.07,127.02,127.04,5054.0,123.8547,123.8839,123.8352,123.8547,5054.0
2023-05-22 12:15:00,127.04,127.04,126.98,127.01,1613.0,123.8547,123.8547,123.7962,123.8254,1613.0
2023-05-22 12:20:00,127.02,127.03,126.84,126.86,3348.0,123.8352,123.8449,123.6597,123.6792,3348.0
2023-05-22 12:25:00,126.86,126.97,126.86,126.9,2105.0,123.6792,123.7864,123.6792,123.7182,2105.0
2023-05-22 12:30:00,126.9,126.94,126.86,126.87,3768.0,123.7182,123.7572,123.6792,123.6889,3768.0
2023-05-22 12:35:00,126.86,126.92,126.86,126.86,3403.0,123.6792,123.7377,123.6792,123.6792,3403.0
2023-05-22 12:40:00,126.86,126.91,126.86,126.9,3249.0,123.6792,123.7279,123.6792,123.7182,3249.0
2023-05-22 12:45:00,126.88,126.93,126.88,126.9,3102.0,123.6987,123.7474,123.6987,123.7182,3102.0
2023-05-22 12:50:00,126.9,126.95,126.9,126.94,2111.0,123.7182,123.7669,123.7182,123.7572,2111.0
2023-05-22 12:55:00,126.93,127.0,126.93,126.99,2906.0,123.7474,123.8157,123.7474,123.8059,2906.0
2023-05-22 13:00:00,127.03,127.07,127.0,127.03,8607.0,123.8449,123.8839,123.8157,123.8449,8607.0
2023-05-22 13:05:00,127.03,127.09,127.0,127.06,3591.0,123.8449,123.9034,123.8157,123.8742,3591.0
2023-05-22 13:10:00,127.09,127.09,126.85,126.93,34657.0,123.9034,123.9034,123.6694,123.7474,34657.0
2023-05-22 13:15:00,126.83,126.96,126.79,126.96,4276.0,123.6499,123.7767,123.6109,123.7767,4276.0
2023-05-22 13:20:00,126.97,127.06,126.97,127.04,1590.0,123.7864,123.8742,123.7864,123.8547,1590.0
2023-05-22 13:25:00,127.02,127.07,127.02,127.06,2928.0,123.8352,123.8839,123.8352,123.8742,2928.0
2023-05-22 13:30:00,127.03,127.09,127.03,127.08,3074.0,123.8449,123.9034,123.8449,123.8937,3074.0
2023-05-22 13:35:00,127.08,127.12,127.07,127.11,8164.0,123.8937,123.9327,123.8839,123.9229,8164.0
2023-05-22 13:40:00,127.1,127.15,127.09,127.11,2484.0,123.9132,123.9619,123.9034,123.9229,2484.0
2023-05-22 13:45:00,127.11,127.12,127.07,127.12,4212.0,123.9229,123.9327,123.8839,123.9327,4212.0
2023-05-22 13:50:00,127.11,127.11,127.05,127.05,2741.0,123.9229,123.9229,123.8644,123.8644,2741.0
2023-05-22 13:55:00,127.05,127.12,127.02,127.04,10704.0,123.8644,123.9327,123.8352,123.8547,10704.0
2023-05-22 14:00:00,127.0,127.07,127.0,127.07,597.0,123.8157,123.8839,123.8157,123.8839,597.0
2023-05-22 14:05:00,127.07,127.1,127.06,127.1,1708.0,123.8839,123.9132,123.8742,123.9132,1708.0
2023-05-22 14:10:00,127.09,127.11,127.04,127.06,28005.0,123.9034,123.9229,123.8547,123.8742,28005.0
2023-05-22 14:15:00,127.05,127.17,127.05,127.15,3311.0,123.8644,123.9814,123.8644,123.9619,3311.0
2023-05-22 14:20:00,127.15,127.15,127.12,127.12,3025.0,123.9619,123.9619,123.9327,123.9327,3025.0
2023-05-22 14:25:00,127.11,127.22,127.1,127.21,8068.0,123.9229,124.0302,123.9132,124.0204,8068.0
2023-05-22 14:30:00,127.21,127.23,127.2,127.23,4949.0,124.0204,124.0399,124.0107,124.0399,4949.0
2023-05-22 14:35:00,127.21,127.21,127.14,127.16,4440.0,124.0204,124.0204,123.9522,123.9717,4440.0
2023-05-22 14:40:00,127.17,127.22,127.16,127.21,6592.0,123.9814,124.0302,123.9717,124.0204,6592.0
2023-05-22 14:45:00,127.2,127.22,127.17,127.22,3394.0,124.0107,124.0302,123.9814,124.0302,3394.0
2023-05-22 14:50:00,127.25,127.34,127.25,127.25,5695.0,124.0594,124.1472,124.0594,124.0594,5695.0
2023-05-22 14:55:00,127.23,127.23,127.1,127.18,4644.0,124.0399,124.0399,123.9132,123.9912,4644.0
2023-05-22 15:00:00,127.22,127.23,127.15,127.15,4761.0,124.0302,124.0399,123.9619,123.9619,4761.0
2023-05-22 15:05:00,127.17,127.18,127.12,127.12,8270.0,123.9814,123.9912,123.9327,123.9327,8270.0
2023-05-22 15:10:00,127.1,127.15,127.09,127.13,14169.0,123.9132,123.9619,123.9034,123.9424,14169.0
2023-05-22 15:15:00,127.07,127.15,127.07,127.15,30043.0,123.8839,123.9619,123.8839,123.9619,30043.0
2023-05-22 15:20:00,127.11,127.11,127.01,127.01,8060.0,123.9229,123.9229,123.8254,123.8254,8060.0
2023-05-22 15:25:00,127.01,127.02,126.87,126.97,23044.0,123.8254,123.8352,123.6889,123.7864,23044.0
2023-05-22 15:30:00,126.97,126.98,126.91,126.93,40091.0,123.7864,123.7962,123.7279,123.7474,40091.0
2023-05-22 15:35:00,126.92,126.92,126.86,126.9,32336.0,123.7377,123.7377,123.6792,123.7182,32336.0
2023-05-22 15:40:00,126.9,126.93,126.88,126.91,52925.0,123.7182,123.7474,123.6987,123.7279,52925.0
2023-05-22 15:45:00,126.9,126.96,126.83,126.85,109363.0,123.7182,123.7767,123.6499,123.6694,109363.0
2023-05-22 15:50:00,126.82,126.89,126.75,126.87,18201.0,123.6402,123.7084,123.5719,123.6889,18201.0
2023-05-22 15:55:00,126.87,126.88,126.82,126.85,35831.0,123.6889,123.6987,123.6402,123.6694,35831.0
2023-05-23 09:30:00,126.22,126.45,126.14,126.16,9610.0,123.0552,123.2795,122.9772,122.9967,9610.0
2023-05-23 09:35:00,126.18,126.19,126.14,126.16,1159.0,123.0162,123.026,122.9772,122.9967,1159.0
2023-05-23 09:40:00,126.18,126.2,126.15,126.17,6761.0,123.0162,123.0357,122.987,123.0065,6761.0
2023-05-23 09:45:00,126.16,126.24,126.15,126.23,3568.0,122.9967,123.0747,122.987,123.065,3568.0
2023-05-23 09:50:00,126.28,126.34,126.24,126.32,2780.0,123.1137,123.1722,123.0747,123.1527,2780.0
2023-05-23 09:55:00,126.31,126.31,126.24,126.25,7785.0,123.143,123.143,123.0747,123.0845,7785.0
2023-05-23 10:00:00,126.34,126.38,126.29,126.33,3403.0,123.1722,123.2112,123.1235,123.1625,3403.0
2023-05-23 10:05:00,126.23,126.26,126.19,126.26,4607.0,123.065,123.0942,123.026,123.0942,4607.0
2023-05-23 10:10:00,126.29,126.29,126.2,126.2,3271.0,123.1235,123.1235,123.0357,123.0357,3271.0
2023-05-23 10:15:00,126.21,126.24,126.0,126.22,4728.0,123.0455,123.0747,122.8407,123.0552,4728.0
2023-05-23 10:20:00,126.23,126.23,126.13,126.17,7382.0,123.065,123.065,122.9675,123.0065,7382.0
2023-05-23 10:25:00,126.17,126.25,126.17,126.22,9994.0,123.0065,123.0845,123.0065,123.0552,9994.0
2023-05-23 10:30:00,126.22,126.25,126.19,126.25,3145.0,123.0552,123.0845,123.026,123.0845,3145.0
2023-05-23 10:35:00,126.29,126.34,126.26,126.33,7256.0,123.1235,123.1722,123.0942,123.1625,7256.0
2023-05-23 10:40:00,126.33,126.35,126.26,126.28,3073.0,123.1625,123.182,123.0942,123.1137,3073.0
2023-05-23 10:45:00,126.27,126.31,126.22,126.25,2126.0,123.104,123.143,123.0552,123.0845,2126.0
2023-05-23 10:50:00,126.2,126.21,126.1,126.18,5968.0,123.0357,123.0455,122.9382,123.0162,5968.0
2023-05-23 10:55:00,126.18,126.18,126.13,126.16,2029.0,123.0162,123.0162,122.9675,122.9967,2029.0
2023-05-23 11:00:00,126.15,126.27,126.15,126.24,3060.0,122.987,123.104,122.987,123.0747,3060.0
2023-05-23 11:05:00,126.23,126.26,126.22,126.24,5861.0,123.065,123.0942,123.0552,123.0747,5861.0
2023-05-23 11:10:00,126.25,126.25,126.2,126.22,15679.0,123.0845,123.0845,123.0357,123.0552,15679.0
2023-05-23 11:15:00,126.21,126.24,126.19,126.19,26731.0,123.0455,123.0747,123.026,123.026,26731.0
2023-05-23 11:20:00,126.23,126.31,126.22,126.29,12820.0,123.065,123.143,123.0552,123.1235,12820.0
2023-05-23 11:25:00,126.29,126.33,126.28,126.32,8232.0,123.1235,123.1625,123.1137,123.1527,8232.0
2023-05-23 11:30:00,126.34,126.34,126.28,126.28,111899.0,123.1722,123.1722,123.1137,123.1137,111899.0
2023-05-23 11:35:00,126.27,126.28,126.22,126.27,4865.0,123.104,123.1137,123.0552,123.104,4865.0
2023-05-23 11:40:00,126.28,126.33,126.28,126.32,2065.0,123.1137,123.1625,123.1137,123.1527,2065.0
2023-05-23 11:45:00,126.33,126.34,126.28,126.32,2156.0,123.1625,123.1722,123.1137,123.1527,2156.0
2023-05-23 11:50:00,126.32,126.33,126.3,126.32,6383.0,123.1527,123.1625,123.1332,123.1527,6383.0
2023-05-23 11:55:00,126.34,126.35,126.24,126.25,23594.0,123.1722,123.182,123.0747,123.0845,23594.0
2023-05-23 12:00:00,126.25,126.33,126.25,126.27,4868.0,123.0845,123.1625,123.0845,123.104,4868.0
2023-05-23 12:05:00,126.27,126.28,126.19,126.22,12449.0,123.104,123.1137,123.026,123.0552,12449.0
2023-05-23 12:10:00,126.18,126.25,126.15,126.23,5849.0,123.0162,123.0845,122.987,123.065,5849.0
2023-05-23 12:15:00,126.23,126.23,126.16,126.21,12437.0,123.065,123.065,122.9967,123.0455,12437.0
2023-05-23 12:20:00,126.22,126.26,126.21,126.24,11019.0,123.0552,123.0942,123.0455,123.0747,11019.0
2023-05-23 12:25:00,126.26,126.26,126.16,126.16,3214.0,123.0942,123.0942,122.9967,122.9967,3214.0
2023-05-23 12:30:00,126.15,126.18,126.13,126.13,1364.0,122.987,123.0162,122.9675,122.9675,1364.0
2023-05-23 12:35:00,126.12,126.14,125.84,125.89,44311.0,122.9577,122.9772,122.6848,122.7335,44311.0
2023-05-23 12:40:00,125.94,125.95,125.82,125.82,5903.0,122.7823,122.792,122.6653,122.6653,5903.0
2023-05-23 12:45:00,125.83,125.9,125.76,125.84,4504.0,122.675,122.7433,122.6068,122.6848,4504.0
2023-05-23 12:50:00,125.8,125.91,125.8,125.88,4090.0,122.6458,122.753,122.6458,122.7238,4090.0
2023-05-23 12:55:00,125.89,125.98,125.87,125.87,5657.0,122.7335,122.8213,122.714,122.714,5657.0
2023-05-23 13:00:00,125.9,125.93,125.87,125.87,30786.0,122.7433,122.7725,122.714,122.714,30786.0
2023-05-23 13:05:00,125.85,126.03,125.84,126.01,3381.0,122.6945,122.87,122.6848,122.8505,3381.0
2023-05-23 13:10:00,126.01,126.04,125.98,126.0,5160.0,122.8505,122.8797,122.8213,122.8407,5160.0
2023-05-23 13:15:00,126.01,126.04,126.0,126.03,6793.0,122.8505,122.8797,122.8407,122.87,6793.0
2023-05-23 13:20:00,126.04,126.04,125.95,126.02,11809.0,122.8797,122.8797,122.792,122.8602,11809.0
2023-05-23 13:25:00,126.0,126.0,125.72,125.72,9935.0,122.8407,122.8407,122.5678,122.5678,9935.0
2023-05-23 13:30:00,125.68,125.68,125.55,125.59,19060.0,122.5288,122.5288,122.402,122.441,19060.0
2023-05-23 13:35:00,125.61,125.71,125.61,125.71,9944.0,122.4605,122.558,122.4605,122.558,9944.0
2023-05-23 13:40:00,125.73,125.81,125.72,125.8,2393.0,122.5775,122.6555,122.5678,122.6458,2393.0
2023-05-23 13:45:00,125.8,125.82,125.7,125.73,4502.0,122.6458,122.6653,122.5483,122.5775,4502.0
2023-05-23 13:50:00,125.69,125.74,125.66,125.73,5492.0,122.5385,122.5873,122.5093,122.5775,5492.0
2023-05-23 13:55:00,125.72,125.73,125.69,125.72,6838.0,122.5678,122.5775,122.5385,122.5678,6838.0
2023-05-23 14:00:00,125.7,125.8,125.69,125.79,9665.0,122.5483,122.6458,122.5385,122.636,9665.0
2023-05-23 14:05:00,125.77,125.85,125.72,125.74,8942.0,122.6165,122.6945,122.5678,122.5873,8942.0
2023-05-23 14:10:00,125.73,125.76,125.61,125.64,9215.0,122.5775,122.6068,122.4605,122.4898,9215.0
2023-05-23 14:15:00,125.61,125.7,125.51,125.52,4132.0,122.4605,122.5483,122.363,122.3728,4132.0
2023-05-23 14:20:00,125.54,125.54,125.21,125.22,29219.0,122.3923,122.3923,122.0706,122.0803,29219.0
2023-05-23 14:25:00,125.2,125.38,125.15,125.35,29721.0,122.0608,122.2363,122.0121,122.207,29721.0
2023-05-23 14:30:00,125.32,125.49,125.31,125.45,4473.0,122.1778,122.3435,122.168,122.3045,4473.0
2023-05-23 14:35:00,125.38,125.39,125.29,125.34,10330.0,122.2363,122.246,122.1486,122.1973,10330.0
2023-05-23 14:40:00,125.35,125.36,125.26,125.36,4495.0,122.207,122.2168,122.1193,122.2168,4495.0
2023-05-23 14:45:00,125.36,125.44,125.32,125.4,2646.0,122.2168,122.2948,122.1778,122.2558,2646.0
2023-05-23 14:50:00,125.43,125.54,125.43,125.51,2648.0,122.285,122.3923,122.285,122.363,2648.0
2023-05-23 14:55:00,125.52,125.54,125.49,125.52,4107.0,122.3728,122.3923,122.3435,122.3728,4107.0
2023-05-23 15:00:00,125.52,125.56,125.42,125.45,24729.0,122.3728,122.4118,122.2753,122.3045,24729.0
2023-05-23 15:05:00,125.48,125.5,125.39,125.43,13171.0,122.3338,122.3533,122.246,122.285,13171.0
2023-05-23 15:10:00,125.45,125.56,125.45,125.56,11536.0,122.3045,122.4118,122.3045,122.4118,11536.0
2023-05-23 15:15:00,125.55,125.55,125.3,125.3,19493.0,122.402,122.402,122.1583,122.1583,19493.0
2023-05-23 15:20:00,125.29,125.52,125.28,125.51,25626.0,122.1486,122.3728,122.1388,122.363,25626.0
2023-05-23 15:25:00,125.52,125.53,125.46,125.52,19357.0,122.3728,122.3825,122.3143,122.3728,19357.0
2023-05-23 15:30:00,125.54,125.59,125.52,125.58,6954.0,122.3923,122.441,122.3728,122.4313,6954.0
2023-05-23 15:35:00,125.61,125.63,125.54,125.57,7203.0,122.4605,122.48,122.3923,122.4215,7203.0
2023-05-23 15:40:00,125.56,125.59,125.52,125.59,19443.0,122.4118,122.441,122.3728,122.441,19443.0
2023-05-23 15:45:00,125.59,125.63,125.53,125.56,5633.0,122.441,122.48,122.3825,122.4118,5633.0
2023-05-23 15:50:00,125.55,125.55,125.4,125.42,7889.0,122.402,122.402,122.2558,122.2753,7889.0
2023-05-23 15:55:00,125.43,125.44,125.32,125.35,20556.0,122.285,122.2948,122.1778,122.207,20556.0
2023-05-24 09:30:00,124.87,124.92,124.7,124.78,5169.0,121.7391,121.7878,121.5733,121.6513,5169.0
2023-05-24 09:35:00,124.75,124.75,124.58,124.58,2683.0,121.6221,121.6221,121.4564,121.4564,2683.0
2023-05-24 09:40:00,124.58,124.59,124.52,124.52,5258.0,121.4564,121.4661,121.3979,121.3979,5258.0
2023-05-24 09:45:00,124.5,124.5,124.37,124.4,5254.0,121.3784,121.3784,121.2516,121.2809,5254.0
2023-05-24 09:50:00,124.45,124.45,124.29,124.29,3492.0,121.3296,121.3296,121.1736,121.1736,3492.0
2023-05-24 09:55:00,124.3,124.45,124.3,124.39,40213.0,121.1834,121.3296,121.1834,121.2711,40213.0
2023-05-24 10:00:00,124.35,124.4,124.28,124.3,5774.0,121.2321,121.2809,121.1639,121.1834,5774.0
2023-05-24 10:05:00,124.26,124.27,124.2,124.22,9220.0,121.1444,121.1541,121.0859,121.1054,9220.0
2023-05-24 10:10:00,124.25,124.35,124.22,124.35,11266.0,121.1346,121.2321,121.1054,121.2321,11266.0
2023-05-24 10:15:00,124.35,124.38,124.27,124.33,2243.0,121.2321,121.2614,121.1541,121.2126,2243.0
2023-05-24 10:20:00,124.32,124.34,124.16,124.16,20127.0,121.2029,121.2224,121.0469,121.0469,20127.0
2023-05-24 10:25:00,124.2,124.26,124.16,124.25,7804.0,121.0859,121.1444,121.0469,121.1346,7804.0
2023-05-24 10:30:00,124.25,124.37,124.24,124.34,9084.0,121.1346,121.2516,121.1249,121.2224,9084.0
2023-05-24 10:35:00,124.34,124.37,124.26,124.33,5415.0,121.2224,121.2516,121.1444,121.2126,5415.0
2023-05-24 10:40:00,124.32,124.38,124.23,124.35,7404.0,121.2029,121.2614,121.1151,121.2321,7404.0
2023-05-24 10:45:00,124.33,124.38,124.17,124.19,14649.0,121.2126,121.2614,121.0566,121.0761,14649.0
2023-05-24 10:50:00,124.19,124.19,124.09,124.14,12633.0,121.0761,121.0761,120.9786,121.0274,12633.0
2023-05-24 10:55:00,124.16,124.16,124.11,124.14,2481.0,121.0469,121.0469,120.9981,121.0274,2481.0
2023-05-24 11:00:00,124.14,124.14,124.06,124.12,1583.0,121.0274,121.0274,120.9494,121.0079,1583.0
2023-05-24 11:05:00,124.15,124.22,124.08,124.15,18099.0,121.0371,121.1054,120.9689,121.0371,18099.0
2023-05-24 11:10:00,124.19,124.24,124.11,124.16,6912.0,121.0761,121.1249,120.9981,121.0469,6912.0
2023-05-24 11:15:00,124.13,124.22,124.13,124.18,5418.0,121.0176,121.1054,121.0176,121.0664,5418.0
2023-05-24 11:20:00,124.23,124.43,124.2,124.43,1561.0,121.1151,121.3101,121.0859,121.3101,1561.0
2023-05-24 11:25:00,124.41,124.57,124.35,124.37,6356.0,121.2906,121.4466,121.2321,121.2516,6356.0
2023-05-24 11:30:00,124.41,124.41,124.27,124.29,5406.0,121.2906,121.2906,121.1541,121.1736,5406.0
2023-05-24 11:35:00,124.26,124.28,124.22,124.24,4200.0,121.1444,121.1639,121.1054,121.1249,4200.0
2023-05-24 11:40:00,124.26,124.29,124.06,124.12,10543.0,121.1444,121.1736,120.9494,121.0079,10543.0
2023-05-24 11:45:00,124.11,124.27,124.11,124.22,6215.0,120.9981,121.1541,120.9981,121.1054,6215.0
2023-05-24 11:50:00,124.22,124.25,124.16,124.16,14620.0,121.1054,121.1346,121.0469,121.0469,14620.0
2023-05-24 11:55:00,124.15,124.18,124.13,124.14,5167.0,121.0371,121.0664,121.0176,121.0274,5167.0
2023-05-24 12:00:00,124.17,124.26,124.15,124.26,4006.0,121.0566,121.1444,121.0371,121.1444,4006.0
2023-05-24 12:05:00,124.24,124.29,124.22,124.22,6172.0,121.1249,121.1736,121.1054,121.1054,6172.0
2023-05-24 12:10:00,124.24,124.24,124.07,124.13,79000.0,121.1249,121.1249,120.9591,121.0176,79000.0
2023-05-24 12:15:00,124.15,124.15,124.0,124.03,24060.0,121.0371,121.0371,120.8909,120.9201,24060.0
2023-05-24 12:20:00,124.07,124.07,123.96,123.98,5843.0,120.9591,120.9591,120.8519,120.8714,5843.0
2023-05-24 12:25:00,124.02,124.04,123.98,123.99,2261.0,120.9104,120.9299,120.8714,120.8811,2261.0
2023-05-24 12:30:00,124.01,124.04,123.96,124.02,4115.0,120.9006,120.9299,120.8519,120.9104,4115.0
2023-05-24 12:35:00,124.02,124.09,123.99,124.08,21929.0,120.9104,120.9786,120.8811,120.9689,21929.0
2023-05-24 12:40:00,124.1,124.18,124.08,124.09,17935.0,120.9884,121.0664,120.9689,120.9786,17935.0
2023-05-24 12:45:00,124.08,124.14,124.05,124.07,3818.0,120.9689,121.0274,120.9396,120.9591,3818.0
2023-05-24 12:50:00,124.09,124.16,124.09,124.14,2791.0,120.9786,121.0469,120.9786,121.0274,2791.0
2023-05-24 12:55:00,124.18,124.19,124.13,124.16,4747.0,121.0664,121.0761,121.0176,121.0469,4747.0
2023-05-24 13:00:00,124.15,124.16,124.08,124.12,7456.0,121.0371,121.0469,120.9689,121.0079,7456.0
2023-05-24 13:05:00,124.1,124.15,124.04,124.08,4347.0,120.9884,121.0371,120.9299,120.9689,4347.0
2023-05-24 13:10:00,124.08,124.09,123.99,124.02,2353.0,120.9689,120.9786,120.8811,120.9104,2353.0
2023-05-24 13:15:00,124.04,124.13,124.04,124.13,2337.0,120.9299,121.0176,120.9299,121.0176,2337.0
2023-05-24 13:20:00,124.15,124.29,124.15,124.19,9608.0,121.0371,121.1736,121.0371,121.0761,9608.0
2023-05-24 13:25:00,124.19,124.19,124.12,124.14,7435.0,121.0761,121.0761,121.0079,121.0274,7435.0
2023-05-24 13:30:00,124.15,124.26,124.14,124.26,6468.0,121.0371,121.1444,121.0274,121.1444,6468.0
2023-05-24 13:35:00,124.25,124.35,124.25,124.33,8286.0,121.1346,121.2321,121.1346,121.2126,8286.0
2023-05-24 13:40:00,124.33,124.4,124.32,124.38,5480.0,121.2126,121.2809,121.2029,121.2614,5480.0
2023-05-24 13:45:00,124.43,124.45,124.29,124.33,13220.0,121.3101,121.3296,121.1736,121.2126,13220.0
2023-05-24 13:50:00,124.33,124.37,124.3,124.34,18444.0,121.2126,121.2516,121.1834,121.2224,18444.0
2023-05-24 13:55:00,124.34,124.37,124.28,124.32,29476.0,121.2224,121.2516,121.1639,121.2029,29476.0
2023-05-24 14:00:00,124.38,124.41,124.2,124.24,10704.0,121.2614,121.2906,121.0859,121.1249,10704.0
2023-05-24 14:05:00,124.24,124.35,124.21,124.21,2881.0,121.1249,121.2321,121.0956,121.0956,2881.0
2023-05-24 14:10:00,124.25,124.26,124.14,124.25,11194.0,121.1346,121.1444,121.0274,121.1346,11194.0
2023-05-24 14:15:00,124.24,124.28,124.2,124.23,5964.0,121.1249,121.1639,121.0859,121.1151,5964.0
2023-05-24 14:20:00,124.22,124.22,124.15,124.22,9547.0,121.1054,121.1054,121.0371,121.1054,9547.0
2023-05-24 14:25:00,124.19,124.19,124.04,124.06,2077.0,121.0761,121.0761,120.9299,120.9494,2077.0
2023-05-24 14:30:00,124.08,124.13,124.04,124.12,9064.0,120.9689,121.0176,120.9299,121.0079,9064.0
2023-05-24 14:35:00,124.16,124.29,124.13,124.26,8752.0,121.0469,121.1736,121.0176,121.1444,8752.0
2023-05-24 14:40:00,124.26,124.31,124.23,124.23,3140.0,121.1444,121.1931,121.1151,121.1151,3140.0
2023-05-24 14:45:00,124.27,124.31,124.22,124.22,2446.0,121.1541,121.1931,121.1054,121.1054,2446.0
2023-05-24 14:50:00,124.22,124.26,124.14,124.16,11440.0,121.1054,121.1444,121.0274,121.0469,11440.0
2023-05-24 14:55:00,124.12,124.15,124.1,124.13,2356.0,121.0079,121.0371,120.9884,121.0176,2356.0
2023-05-24 15:00:00,124.16,124.16,124.06,124.08,8466.0,121.0469,121.0469,120.9494,120.9689,8466.0
2023-05-24 15:05:00,124.08,124.22,124.08,124.21,4591.0,120.9689,121.1054,120.9689,121.0956,4591.0
2023-05-24 15:10:00,124.2,124.31,124.18,124.3,5216.0,121.0859,121.1931,121.0664,121.1834,5216.0
2023-05-24 15:15:00,124.31,124.59,124.3,124.56,21048.0,121.1931,121.4661,121.1834,121.4369,21048.0
2023-05-24 15:20:00,124.62,124.73,124.57,124.65,39773.0,121.4953,121.6026,121.4466,121.5246,39773.0
2023-05-24 15:25:00,124.71,124.75,124.67,124.7,10046.0,121.5831,121.6221,121.5441,121.5733,10046.0
2023-05-24 15:30:00,124.68,124.92,124.68,124.82,51253.0,121.5538,121.7878,121.5538,121.6903,51253.0
2023-05-24 15:35:00,124.8,124.81,124.55,124.63,15359.0,121.6708,121.6806,121.4271,121.5051,15359.0
2023-05-24 15:40:00,124.66,124.71,124.53,124.54,13103.0,121.5343,121.5831,121.4076,121.4174,13103.0
2023-05-24 15:45:00,124.49,124.61,124.44,124.57,20052.0,121.3686,121.4856,121.3199,121.4466,20052.0
2023-05-24 15:50:00,124.57,124.57,124.33,124.47,8835.0,121.4466,121.4466,121.2126,121.3491,8835.0
2023-05-24 15:55:00,124.45,124.51,124.36,124.47,13690.0,121.3296,121.3881,121.2419,121.3491,13690.0
2023-05-25 09:30:00,126.48,126.49,125.99,126.05,12251.0,123.3087,123.3185,122.831,122.8895,12251.0
2023-05-25 09:35:00,126.05,126.05,125.69,125.71,2285.0,122.8895,122.8895,122.5385,122.558,2285.0
2023-05-25 09:40:00,125.72,126.04,125.72,126.04,3506.0,122.5678,122.8797,122.5678,122.8797,3506.0
2023-05-25 09:45:00,126.09,126.14,125.83,125.84,17406.0,122.9285,122.9772,122.675,122.6848,17406.0
2023-05-25 09:50:00,125.78,125.86,125.77,125.86,3817.0,122.6263,122.7043,122.6165,122.7043,3817.0
2023-05-25 09:55:00,125.93,126.01,125.93,125.96,1106.0,122.7725,122.8505,122.7725,122.8018,1106.0
2023-05-25 10:00:00,125.99,126.15,125.98,126.1,4125.0,122.831,122.987,122.8213,122.9382,4125.0
2023-05-25 10:05:00,126.11,126.11,125.89,125.93,10214.0,122.948,122.948,122.7335,122.7725,10214.0
2023-05-25 10:10:00,125.9,125.9,125.78,125.85,2659.0,122.7433,122.7433,122.6263,122.6945,2659.0
2023-05-25 10:15:00,125.92,126.02,125.92,125.96,1210.0,122.7628,122.8602,122.7628,122.8018,1210.0
2023-05-25 10:20:00,125.93,125.93,125.81,125.84,2618.0,122.7725,122.7725,122.6555,122.6848,2618.0
2023-05-25 10:25:00,125.8,126.05,125.8,126.03,4150.0,122.6458,122.8895,122.6458,122.87,4150.0
2023-05-25 10:30:00,126.02,126.03,125.91,125.95,3151.0,122.8602,122.87,122.753,122.792,3151.0
2023-05-25 10:35:00,125.97,126.08,125.9,126.08,4772.0,122.8115,122.9187,122.7433,122.9187,4772.0
2023-05-25 10:40:00,126.15,126.18,126.08,126.15,8699.0,122.987,123.0162,122.9187,122.987,8699.0
2023-05-25 10:45:00,126.23,126.28,126.21,126.22,2436.0,123.065,123.1137,123.0455,123.0552,2436.0
2023-05-25 10:50:00,126.19,126.2,126.15,126.19,3328.0,123.026,123.0357,122.987,123.026,3328.0
2023-05-25 10:55:00,126.23,126.25,126.17,126.2,2213.0,123.065,123.0845,123.0065,123.0357,2213.0
2023-05-25 11:00:00,126.25,126.32,126.21,126.32,3563.0,123.0845,123.1527,123.0455,123.1527,3563.0
2023-05-25 11:05:00,126.32,126.44,126.31,126.42,12017.0,123.1527,123.2697,123.143,123.2502,12017.0
2023-05-25 11:10:00,126.44,126.6,126.44,126.56,14663.0,123.2697,123.4257,123.2697,123.3867,14663.0
2023-05-25 11:15:00,126.62,126.62,126.32,126.38,15291.0,123.4452,123.4452,123.1527,123.2112,15291.0
2023-05-25 11:20:00,126.32,126.39,126.3,126.39,5434.0,123.1527,123.221,123.1332,123.221,5434.0
2023-05-25 11:25:00,126.36,126.4,126.29,126.3,13445.0,123.1917,123.2307,123.1235,123.1332,13445.0
2023-05-25 11:30:00,126.31,126.34,126.16,126.16,4523.0,123.143,123.1722,122.9967,122.9967,4523.0
2023-05-25 11:35:00,126.16,126.18,126.13,126.18,3751.0,122.9967,123.0162,122.9675,123.0162,3751.0
2023-05-25 11:40:00,126.04,126.09,126.0,126.02,25242.0,122.8797,122.9285,122.8407,122.8602,25242.0
2023-05-25 11:45:00,126.0,126.08,126.0,126.05,6063.0,122.8407,122.9187,122.8407,122.8895,6063.0
2023-05-25 11:50:00,126.03,126.16,126.0,126.06,13738.0,122.87,122.9967,122.8407,122.8992,13738.0
2023-05-25 11:55:00,126.06,126.12,126.02,126.12,2537.0,122.8992,122.9577,122.8602,122.9577,2537.0
2023-05-25 12:00:00,126.17,126.25,126.17,126.25,7694.0,123.0065,123.0845,123.0065,123.0845,7694.0
2023-05-25 12:05:00,126.26,126.26,126.19,126.19,4084.0,123.0942,123.0942,123.026,123.026,4084.0
2023-05-25 12:10:00,126.28,126.34,126.25,126.32,7323.0,123.1137,123.1722,123.0845,123.1527,7323.0
2023-05-25 12:15:00,126.35,126.48,126.34,126.47,3193.0,123.182,123.3087,123.1722,123.299,3193.0
2023-05-25 12:20:00,126.48,126.58,126.45,126.47,10153.0,123.3087,123.4062,123.2795,123.299,10153.0
2023-05-25 12:25:00,126.46,126.48,126.38,126.43,9260.0,123.2892,123.3087,123.2112,123.26,9260.0
2023-05-25 12:30:00,126.46,126.5,126.29,126.29,15789.0,123.2892,123.3282,123.1235,123.1235,15789.0
2023-05-25 12:35:00,126.32,126.36,126.32,126.35,9263.0,123.1527,123.1917,123.1527,123.182,9263.0
2023-05-25 12:40:00,126.42,126.49,126.42,126.47,4159.0,123.2502,123.3185,123.2502,123.299,4159.0
2023-05-25 12:45:00,126.46,126.47,126.42,126.45,4667.0,123.2892,123.299,123.2502,123.2795,4667.0
2023-05-25 12:50:00,126.47,126.5,126.45,126.45,2800.0,123.299,123.3282,123.2795,123.2795,2800.0
2023-05-25 12:55:00,126.39,126.53,126.32,126.37,10845.0,123.221,123.3575,123.1527,123.2015,10845.0
2023-05-25 13:00:00,126.4,126.41,126.29,126.36,13772.0,123.2307,123.2405,123.1235,123.1917,13772.0
2023-05-25 13:05:00,126.34,126.43,126.31,126.42,4900.0,123.1722,123.26,123.143,123.2502,4900.0
2023-05-25 13:10:00,126.39,126.45,126.39,126.43,6560.0,123.221,123.2795,123.221,123.26,6560.0
2023-05-25 13:15:00,126.44,126.57,126.44,126.53,7473.0,123.2697,123.3965,123.2697,123.3575,7473.0
2023-05-25 13:20:00,126.58,126.59,126.53,126.57,9419.0,123.4062,123.416,123.3575,123.3965,9419.0
2023-05-25 13:25:00,126.59,126.72,126.58,126.68,8669.0,123.416,123.5427,123.4062,123.5037,8669.0
2023-05-25 13:30:00,126.73,126.78,126.66,126.72,8115.0,123.5524,123.6012,123.4842,123.5427,8115.0
2023-05-25 13:35:00,126.73,126.73,126.63,126.63,4321.0,123.5524,123.5524,123.455,123.455,4321.0
2023-05-25 13:40:00,126.7,126.7,126.63,126.68,2237.0,123.5232,123.5232,123.455,123.5037,2237.0
2023-05-25 13:45:00,126.65,126.71,126.63,126.7,1755.0,123.4745,123.5329,123.455,123.5232,1755.0
2023-05-25 13:50:00,126.65,126.7,126.58,126.6,4636.0,123.4745,123.5232,123.4062,123.4257,4636.0
2023-05-25 13:55:00,126.62,126.69,126.58,126.69,14599.0,123.4452,123.5134,123.4062,123.5134,14599.0
2023-05-25 14:00:00,126.76,127.04,126.75,126.8,34585.0,123.5817,123.8547,123.5719,123.6207,34585.0
2023-05-25 14:05:00,126.83,126.83,126.62,126.63,9038.0,123.6499,123.6499,123.4452,123.455,9038.0
2023-05-25 14:10:00,126.65,126.7,126.62,126.69,18820.0,123.4745,123.5232,123.4452,123.5134,18820.0
2023-05-25 14:15:00,126.7,126.83,126.69,126.79,6826.0,123.5232,123.6499,123.5134,123.6109,6826.0
2023-05-25 14:20:00,126.77,126.79,126.7,126.71,10043.0,123.5914,123.6109,123.5232,123.5329,10043.0
2023-05-25 14:25:00,126.73,126.82,126.7,126.7,8217.0,123.5524,123.6402,123.5232,123.5232,8217.0
2023-05-25 14:30:00,126.72,126.72,126.47,126.51,9398.0,123.5427,123.5427,123.299,123.338,9398.0
2023-05-25 14:35:00,126.48,126.48,126.37,126.45,13019.0,123.3087,123.3087,123.2015,123.2795,13019.0
2023-05-25 14:40:00,126.46,126.54,126.38,126.46,93523.0,123.2892,123.3672,123.2112,123.2892,93523.0
2023-05-25 14:45:00,126.45,126.46,126.32,126.36,13287.0,123.2795,123.2892,123.1527,123.1917,13287.0
2023-05-25 14:50:00,126.35,126.47,126.35,126.44,110842.0,123.182,123.299,123.182,123.2697,110842.0
2023-05-25 14:55:00,126.41,126.43,126.37,126.41,17787.0,123.2405,123.26,123.2015,123.2405,17787.0
2023-05-25 15:00:00,126.46,126.48,126.41,126.47,16288.0,123.2892,123.3087,123.2405,123.299,16288.0
2023-05-25 15:05:00,126.52,126.68,126.52,126.68,5971.0,123.3477,123.5037,123.3477,123.5037,5971.0
2023-05-25 15:10:00,126.73,126.77,126.67,126.68,12333.0,123.5524,123.5914,123.4939,123.5037,12333.0
2023-05-25 15:15:00,126.68,126.68,126.58,126.65,11701.0,123.5037,123.5037,123.4062,123.4745,11701.0
2023-05-25 15:20:00,126.64,126.73,126.63,126.69,8578.0,123.4647,123.5524,123.455,123.5134,8578.0
2023-05-25 15:25:00,126.69,126.85,126.62,126.79,15207.0,123.5134,123.6694,123.4452,123.6109,15207.0
2023-05-25 15:30:00,126.8,126.9,126.7,126.7,22491.0,123.6207,123.7182,123.5232,123.5232,22491.0
2023-05-25 15:35:00,126.74,126.79,126.68,126.74,20430.0,123.5622,123.6109,123.5037,123.5622,20430.0
2023-05-25 15:40:00,126.76,126.85,126.71,126.84,22630.0,123.5817,123.6694,123.5329,123.6597,22630.0
2023-05-25 15:45:00,126.79,126.85,126.67,126.7,12062.0,123.6109,123.6694,123.4939,123.5232,12062.0
2023-05-25 15:50:00,126.67,126.71,126.56,126.57,23844.0,123.4939,123.5329,123.3867,123.3965,23844.0
2023-05-25 15:55:00,126.56,126.62,126.53,126.55,14987.0,123.3867,123.4452,123.3575,123.377,14987.0
2023-05-26 09:30:00,126.79,126.88,126.63,126.83,16993.0,123.6109,123.6987,123.455,123.6499,16993.0
2023-05-26 09:35:00,126.75,126.89,126.74,126.86,1383.0,123.5719,123.7084,123.5622,123.6792,1383.0
2023-05-26 09:40:00,126.99,127.22,126.99,127.21,3748.0,123.8059,124.0302,123.8059,124.0204,3748.0
2023-05-26 09:45:00,127.2,127.25,127.12,127.13,3460.0,124.0107,124.0594,123.9327,123.9424,3460.0
2023-05-26 09:50:00,127.09,127.15,127.06,127.15,3815.0,123.9034,123.9619,123.8742,123.9619,3815.0
2023-05-26 09:55:00,127.19,127.19,127.05,127.13,7779.0,124.0009,124.0009,123.8644,123.9424,7779.0
2023-05-26 10:00:00,127.12,127.32,127.11,127.23,10160.0,123.9327,124.1277,123.9229,124.0399,10160.0
2023-05-26 10:05:00,127.23,127.4,127.17,127.39,3283.0,124.0399,124.2056,123.9814,124.1959,3283.0
2023-05-26 10:10:00,127.36,127.38,127.31,127.33,3827.0,124.1666,124.1861,124.1179,124.1374,3827.0
2023-05-26 10:15:00,127.43,127.5,127.4,127.5,839.0,124.2349,124.3031,124.2056,124.3031,839.0
2023-05-26 10:20:00,127.54,127.57,127.51,127.57,4708.0,124.3421,124.3714,124.3129,124.3714,4708.0
2023-05-26 10:25:00,127.67,127.82,127.67,127.82,4154.0,124.4689,124.6151,124.4689,124.6151,4154.0
2023-05-26 10:30:00,127.88,127.89,127.78,127.81,43309.0,124.6736,124.6834,124.5761,124.6054,43309.0
2023-05-26 10:35:00,127.82,127.93,127.8,127.9,10143.0,124.6151,124.7224,124.5956,124.6931,10143.0
2023-05-26 10:40:00,127.93,128.06,127.89,127.9,13552.0,124.7224,124.8491,124.6834,124.6931,13552.0
2023-05-26 10:45:00,127.9,128.05,127.89,128.05,3048.0,124.6931,124.8393,124.6834,124.8393,3048.0
2023-05-26 10:50:00,127.97,128.0,127.88,127.99,5063.0,124.7614,124.7906,124.6736,124.7809,5063.0
2023-05-26 10:55:00,127.99,128.03,127.91,127.91,3647.0,124.7809,124.8198,124.7029,124.7029,3647.0
2023-05-26 11:00:00,127.91,128.01,127.84,127.86,7030.0,124.7029,124.8004,124.6346,124.6541,7030.0
2023-05-26 11:05:00,127.85,127.88,127.73,127.8,6345.0,124.6444,124.6736,124.5274,124.5956,6345.0
2023-05-26 11:10:00,127.72,127.73,127.59,127.69,8049.0,124.5176,124.5274,124.3909,124.4884,8049.0
2023-05-26 11:15:00,127.74,127.75,127.64,127.65,5996.0,124.5371,124.5469,124.4396,124.4494,5996.0
2023-05-26 11:20:00,127.69,127.72,127.54,127.54,8031.0,124.4884,124.5176,124.3421,124.3421,8031.0
2023-05-26 11:25:00,127.59,127.66,127.54,127.6,14785.0,124.3909,124.4591,124.3421,124.4006,14785.0
2023-05-26 11:30:00,127.6,127.67,127.59,127.67,4298.0,124.4006,124.4689,124.3909,124.4689,4298.0
2023-05-26 11:35:00,127.64,127.68,127.64,127.65,11477.0,124.4396,124.4786,124.4396,124.4494,11477.0
2023-05-26 11:40:00,127.69,127.85,127.68,127.84,8924.0,124.4884,124.6444,124.4786,124.6346,8924.0
2023-05-26 11:45:00,127.79,127.87,127.74,127.81,8215.0,124.5859,124.6639,124.5371,124.6054,8215.0
2023-05-26 11:50:00,127.84,127.89,127.8,127.8,9956.0,124.6346,124.6834,124.5956,124.5956,9956.0
2023-05-26 11:55:00,127.78,127.82,127.78,127.81,1532.0,124.5761,124.6151,124.5761,124.6054,1532.0
2023-05-26 12:00:00,127.82,127.84,127.82,127.83,1096.0,124.6151,124.6346,124.6151,124.6249,1096.0
2023-05-26 12:05:00,127.87,127.91,127.86,127.89,4886.0,124.6639,124.7029,124.6541,124.6834,4886.0
2023-05-26 12:10:00,127.91,127.92,127.79,127.85,37779.0,124.7029,124.7126,124.5859,124.6444,37779.0
2023-05-26 12:15:00,127.87,127.87,127.81,127.85,18602.0,124.6639,124.6639,124.6054,124.6444,18602.0
2023-05-26 12:20:00,127.92,127.98,127.9,127.96,6536.0,124.7126,124.7711,124.6931,124.7516,6536.0
2023-05-26 12:25:00,127.94,128.04,127.93,128.04,8719.0,124.7321,124.8296,124.7224,124.8296,8719.0
2023-05-26 12:30:00,128.05,128.09,128.0,128.0,6968.0,124.8393,124.8783,124.7906,124.7906,6968.0
2023-05-26 12:35:00,128.01,128.1,128.01,128.1,8252.0,124.8004,124.8881,124.8004,124.8881,8252.0
2023-05-26 12:40:00,128.07,128.13,128.07,128.1,2895.0,124.8588,124.9173,124.8588,124.8881,2895.0
2023-05-26 12:45:00,128.1,128.15,128.05,128.08,9412.0,124.8881,124.9368,124.8393,124.8686,9412.0
2023-05-26 12:50:00,128.08,128.1,128.0,128.04,38308.0,124.8686,124.8881,124.7906,124.8296,38308.0
2023-05-26 12:55:00,128.05,128.05,128.0,128.01,6761.0,124.8393,124.8393,124.7906,124.8004,6761.0
2023-05-26 13:00:00,128.03,128.1,128.03,128.09,5239.0,124.8198,124.8881,124.8198,124.8783,5239.0
2023-05-26 13:05:00,128.09,128.1,128.05,128.05,2014.0,124.8783,124.8881,124.8393,124.8393,2014.0
2023-05-26 13:10:00,128.05,128.07,128.03,128.04,8151.0,124.8393,124.8588,124.8198,124.8296,8151.0
2023-05-26 13:15:00,128.04,128.05,127.87,127.92,22471.0,124.8296,124.8393,124.6639,124.7126,22471.0
2023-05-26 13:20:00,127.95,128.02,127.95,128.0,2332.0,124.7419,124.8101,124.7419,124.7906,2332.0
2023-05-26 13:25:00,127.97,128.0,127.93,127.97,29596.0,124.7614,124.7906,124.7224,124.7614,29596.0
2023-05-26 13:30:00,127.98,128.05,127.95,128.05,5357.0,124.7711,124.8393,124.7419,124.8393,5357.0
2023-05-26 13:35:00,128.03,128.03,127.93,128.01,4456.0,124.8198,124.8198,124.7224,124.8004,4456.0
2023-05-26 13:40:00,127.93,127.93,127.88,127.9,7852.0,124.7224,124.7224,124.6736,124.6931,7852.0
2023-05-26 13:45:00,127.89,127.98,127.88,127.98,11735.0,124.6834,124.7711,124.6736,124.7711,11735.0
2023-05-26 13:50:00,128.01,128.02,127.95,127.97,6468.0,124.8004,124.8101,124.7419,124.7614,6468.0
2023-05-26 13:55:00,127.97,128.06,127.96,128.05,12343.0,124.7614,124.8491,124.7516,124.8393,12343.0
2023-05-26 14:00:00,128.06,128.08,127.98,128.0,44818.0,124.8491,124.8686,124.7711,124.7906,44818.0
2023-05-26 14:05:00,127.98,127.98,127.9,127.91,7403.0,124.7711,124.7711,124.6931,124.7029,7403.0
2023-05-26 14:10:00,127.93,128.03,127.93,128.02,8547.0,124.7224,124.8198,124.7224,124.8101,8547.0
2023-05-26 14:15:00,128.02,128.1,127.99,128.09,5342.0,124.8101,124.8881,124.7809,124.8783,5342.0
2023-05-26 14:20:00,128.07,128.14,128.06,128.13,15284.0,124.8588,124.9271,124.8491,124.9173,15284.0
2023-05-26 14:25:00,128.13,128.19,128.13,128.18,3224.0,124.9173,124.9758,124.9173,124.9661,3224.0
2023-05-26 14:30:00,128.18,128.21,128.16,128.2,5358.0,124.9661,124.9953,124.9466,124.9856,5358.0
2023-05-26 14:35:00,128.22,128.31,128.22,128.27,4528.0,125.0051,125.0928,125.0051,125.0538,4528.0
2023-05-26 14:40:00,128.27,128.29,128.24,128.29,27001.0,125.0538,125.0733,125.0246,125.0733,27001.0
2023-05-26 14:45:00,128.29,128.35,128.28,128.33,6220.0,125.0733,125.1318,125.0636,125.1123,6220.0
2023-05-26 14:50:00,128.34,128.38,128.33,128.37,3719.0,125.1221,125.1611,125.1123,125.1513,3719.0
2023-05-26 14:55:00,128.38,128.4,128.27,128.28,14323.0,125.1611,125.1806,125.0538,125.0636,14323.0
2023-05-26 15:00:00,128.29,128.48,128.29,128.46,11642.0,125.0733,125.2586,125.0733,125.2391,11642.0
2023-05-26 15:05:00,128.45,128.47,128.42,128.46,12114.0,125.2293,125.2488,125.2001,125.2391,12114.0
2023-05-26 15:10:00,128.49,128.54,128.42,128.46,6204.0,125.2683,125.3171,125.2001,125.2391,6204.0
2023-05-26 15:15:00,128.48,128.5,128.43,128.44,8147.0,125.2586,125.2781,125.2098,125.2196,8147.0
2023-05-26 15:20:00,128.44,128.49,128.38,128.39,5575.0,125.2196,125.2683,125.1611,125.1708,5575.0
2023-05-26 15:25:00,128.4,128.44,128.33,128.36,16307.0,125.1806,125.2196,125.1123,125.1416,16307.0
2023-05-26 15:30:00,128.36,128.42,128.33,128.35,8245.0,125.1416,125.2001,125.1123,125.1318,8245.0
2023-05-26 15:35:00,128.36,128.37,128.26,128.31,8651.0,125.1416,125.1513,125.0441,125.0928,8651.0
2023-05-26 15:40:00,128.31,128.45,128.3,128.43,14370.0,125.0928,125.2293,125.0831,125.2098,14370.0
2023-05-26 15:45:00,128.41,128.45,128.38,128.41,6249.0,125.1903,125.2293,125.1611,125.1903,6249.0
2023-05-26 15:50:00,128.4,128.4,128.27,128.38,16532.0,125.1806,125.1806,125.0538,125.1611,16532.0
2023-05-26 15:55:00,128.39,128.46,128.3,128.32,19766.0,125.1708,125.2391,125.0831,125.1026,19766.0
2023-05-30 09:30:00,129.19,129.19,128.88,129.06,39357.0,125.9508,125.9508,125.6485,125.824,39357.0
2023-05-30 09:35:00,128.97,129.03,128.87,128.99,3913.0,125.7363,125.7948,125.6388,125.7558,3913.0
2023-05-30 09:40:00,129.0,129.08,128.88,128.88,7480.0,125.7655,125.8435,125.6485,125.6485,7480.0
2023-05-30 09:45:00,128.93,128.95,128.78,128.94,7182.0,125.6973,125.7168,125.551,125.707,7182.0
2023-05-30 09:50:00,128.99,129.01,128.7,128.7,72523.0,125.7558,125.7753,125.4731,125.4731,72523.0
2023-05-30 09:55:00,128.68,128.73,128.68,128.72,8491.0,125.4536,125.5023,125.4536,125.4925,8491.0
2023-05-30 10:00:00,128.67,128.72,128.44,128.45,12018.0,125.4438,125.4925,125.2196,125.2293,12018.0
2023-05-30 10:05:00,128.51,128.69,128.5,128.6,7033.0,125.2878,125.4633,125.2781,125.3756,7033.0
2023-05-30 10:10:00,128.63,128.68,128.54,128.6,16515.0,125.4048,125.4536,125.3171,125.3756,16515.0
2023-05-30 10:15:00,128.66,128.77,128.62,128.74,5184.0,125.4341,125.5413,125.3951,125.512,5184.0
2023-05-30 10:20:00,128.86,128.86,128.64,128.64,5127.0,125.629,125.629,125.4146,125.4146,5127.0
2023-05-30 10:25:00,128.61,128.64,128.36,128.44,7236.0,125.3853,125.4146,125.1416,125.2196,7236.0
2023-05-30 10:30:00,128.46,128.67,128.45,128.53,8614.0,125.2391,125.4438,125.2293,125.3073,8614.0
2023-05-30 10:35:00,128.52,128.57,128.48,128.53,10540.0,125.2976,125.3463,125.2586,125.3073,10540.0
2023-05-30 10:40:00,128.5,128.59,128.5,128.52,13787.0,125.2781,125.3658,125.2781,125.2976,13787.0
2023-05-30 10:45:00,128.52,128.56,128.42,128.54,16312.0,125.2976,125.3366,125.2001,125.3171,16312.0
2023-05-30 10:50:00,128.54,128.65,128.5,128.54,6407.0,125.3171,125.4243,125.2781,125.3171,6407.0
2023-05-30 10:55:00,128.55,128.63,128.51,128.55,7302.0,125.3268,125.4048,125.2878,125.3268,7302.0
2023-05-30 11:00:00,128.52,128.64,128.5,128.62,8896.0,125.2976,125.4146,125.2781,125.3951,8896.0
2023-05-30 11:05:00,128.61,128.64,128.54,128.57,3301.0,125.3853,125.4146,125.3171,125.3463,3301.0
2023-05-30 11:10:00,128.54,128.57,128.49,128.55,1989.0,125.3171,125.3463,125.2683,125.3268,1989.0
2023-05-30 11:15:00,128.53,128.54,128.33,128.37,4053.0,125.3073,125.3171,125.1123,125.1513,4053.0
2023-05-30 11:20:00,128.37,128.37,128.25,128.29,12237.0,125.1513,125.1513,125.0343,125.0733,12237.0
2023-05-30 11:25:00,128.27,128.44,128.25,128.43,5128.0,125.0538,125.2196,125.0343,125.2098,5128.0
2023-05-30 11:30:00,128.47,128.51,128.44,128.47,10597.0,125.2488,125.2878,125.2196,125.2488,10597.0
2023-05-30 11:35:00,128.48,128.62,128.46,128.62,5176.0,125.2586,125.3951,125.2391,125.3951,5176.0
2023-05-30 11:40:00,128.63,128.63,128.54,128.54,10403.0,125.4048,125.4048,125.3171,125.3171,10403.0
2023-05-30 11:45:00,128.5,128.59,128.48,128.56,8057.0,125.2781,125.3658,125.2586,125.3366,8057.0
2023-05-30 11:50:00,128.48,128.58,128.48,128.52,28125.0,125.2586,125.3561,125.2586,125.2976,28125.0
2023-05-30 11:55:00,128.55,128.57,128.49,128.49,1533.0,125.3268,125.3463,125.2683,125.2683,1533.0
2023-05-30 12:00:00,128.55,128.56,128.46,128.47,2351.0,125.3268,125.3366,125.2391,125.2488,2351.0
2023-05-30 12:05:00,128.41,128.47,128.41,128.41,5936.0,125.1903,125.2488,125.1903,125.1903,5936.0
2023-05-30 12:10:00,128.46,128.47,128.39,128.45,2494.0,125.2391,125.2488,125.1708,125.2293,2494.0
2023-05-30 12:15:00,128.43,128.52,128.36,128.47,8743.0,125.2098,125.2976,125.1416,125.2488,8743.0
2023-05-30 12:20:00,128.46,128.5,128.44,128.5,2360.0,125.2391,125.2781,125.2196,125.2781,2360.0
2023-05-30 12:25:00,128.5,128.52,128.32,128.37,7034.0,125.2781,125.2976,125.1026,125.1513,7034.0
2023-05-30 12:30:00,128.35,128.43,128.32,128.36,5865.0,125.1318,125.2098,125.1026,125.1416,5865.0
2023-05-30 12:35:00,128.35,128.41,128.21,128.22,6584.0,125.1318,125.1903,124.9953,125.0051,6584.0
2023-05-30 12:40:00,128.21,128.21,128.12,128.21,3127.0,124.9953,124.9953,124.9076,124.9953,3127.0
2023-05-30 12:45:00,128.19,128.31,128.19,128.31,4657.0,124.9758,125.0928,124.9758,125.0928,4657.0
2023-05-30 12:50:00,128.32,128.38,128.3,128.37,6669.0,125.1026,125.1611,125.0831,125.1513,6669.0
2023-05-30 12:55:00,128.38,128.41,128.35,128.41,3130.0,125.1611,125.1903,125.1318,125.1903,3130.0
2023-05-30 13:00:00,128.41,128.41,128.34,128.36,2983.0,125.1903,125.1903,125.1221,125.1416,2983.0
2023-05-30 13:05:00,128.35,128.36,128.25,128.29,4820.0,125.1318,125.1416,125.0343,125.0733,4820.0
2023-05-30 13:10:00,128.28,128.37,128.28,128.3,4316.0,125.0636,125.1513,125.0636,125.0831,4316.0
2023-05-30 13:15:00,128.29,128.35,128.25,128.31,16277.0,125.0733,125.1318,125.0343,125.0928,16277.0
2023-05-30 13:20:00,128.33,128.36,128.29,128.3,18222.0,125.1123,125.1416,125.0733,125.0831,18222.0
2023-05-30 13:25:00,128.27,128.27,128.09,128.1,6825.0,125.0538,125.0538,124.8783,124.8881,6825.0
2023-05-30 13:30:00,128.09,128.21,128.0,128.21,7164.0,124.8783,124.9953,124.7906,124.9953,7164.0
2023-05-30 13:35:00,128.14,128.18,128.14,128.18,4847.0,124.9271,124.9661,124.9271,124.9661,4847.0
2023-05-30 13:40:00,128.15,128.17,128.13,128.17,2103.0,124.9368,124.9563,124.9173,124.9563,2103.0
2023-05-30 13:45:00,128.15,128.22,128.12,128.2,1898.0,124.9368,125.0051,124.9076,124.9856,1898.0
2023-05-30 13:50:00,128.19,128.25,128.02,128.04,4851.0,124.9758,125.0343,124.8101,124.8296,4851.0
2023-05-30 13:55:00,128.04,128.04,127.96,127.96,4581.0,124.8296,124.8296,124.7516,124.7516,4581.0
2023-05-30 14:00:00,127.96,127.97,127.89,127.89,4229.0,124.7516,124.7614,124.6834,124.6834,4229.0
2023-05-30 14:05:00,127.88,127.97,127.88,127.93,7292.0,124.6736,124.7614,124.6736,124.7224,7292.0
2023-05-30 14:10:00,127.94,128.04,127.94,128.02,3633.0,124.7321,124.8296,124.7321,124.8101,3633.0
2023-05-30 14:15:00,127.99,128.13,127.98,128.12,6873.0,124.7809,124.9173,124.7711,124.9076,6873.0
2023-05-30 14:20:00,128.09,128.25,128.09,128.21,8687.0,124.8783,125.0343,124.8783,124.9953,8687.0
2023-05-30 14:25:00,128.25,128.33,128.24,128.3,3136.0,125.0343,125.1123,125.0246,125.0831,3136.0
2023-05-30 14:30:00,128.3,128.4,128.3,128.36,11986.0,125.0831,125.1806,125.0831,125.1416,11986.0
2023-05-30 14:35:00,128.37,128.43,128.36,128.41,16486.0,125.1513,125.2098,125.1416,125.1903,16486.0
2023-05-30 14:40:00,128.43,128.57,128.42,128.57,9529.0,125.2098,125.3463,125.2001,125.3463,9529.0
2023-05-30 14:45:00,128.59,128.59,128.45,128.46,15161.0,125.3658,125.3658,125.2293,125.2391,15161.0
2023-05-30 14:50:00,128.45,128.47,128.34,128.47,26567.0,125.2293,125.2488,125.1221,125.2488,26567.0
2023-05-30 14:55:00,128.51,128.51,128.33,128.33,7138.0,125.2878,125.2878,125.1123,125.1123,7138.0
2023-05-30 15:00:00,128.33,128.37,128.27,128.33,13610.0,125.1123,125.1513,125.0538,125.1123,13610.0
2023-05-30 15:05:00,128.32,128.34,128.26,128.31,19026.0,125.1026,125.1221,125.0441,125.0928,19026.0
2023-05-30 15:10:00,128.32,128.35,128.23,128.23,11494.0,125.1026,125.1318,125.0148,125.0148,11494.0
2023-05-30 15:15:00,128.23,128.29,128.17,128.28,44611.0,125.0148,125.0733,124.9563,125.0636,44611.0
2023-05-30 15:20:00,128.33,128.35,128.25,128.31,21636.0,125.1123,125.1318,125.0343,125.0928,21636.0
2023-05-30 15:25:00,128.3,128.4,128.3,128.35,34718.0,125.0831,125.1806,125.0831,125.1318,34718.0
2023-05-30 15:30:00,128.35,128.43,128.35,128.42,57602.0,125.1318,125.2098,125.1318,125.2001,57602.0
2023-05-30 15:35:00,128.42,128.42,128.34,128.35,7660.0,125.2001,125.2001,125.1221,125.1318,7660.0
2023-05-30 15:40:00,128.35,128.38,128.29,128.32,4784.0,125.1318,125.1611,125.0733,125.1026,4784.0
2023-05-30 15:45:00,128.38,128.45,128.35,128.39,8787.0,125.1611,125.2293,125.1318,125.1708,8787.0
2023-05-30 15:50:00,128.39,128.39,128.18,128.2,11153.0,125.1708,125.1708,124.9661,124.9856,11153.0
2023-05-30 15:55:00,128.19,128.37,128.18,128.34,11915.0,124.9758,125.1513,124.9661,125.1221,11915.0
2023-05-31 09:30:00,127.51,127.79,127.49,127.61,30555.0,124.3129,124.5859,124.2934,124.4104,30555.0
2023-05-31 09:35:00,127.58,127.66,127.52,127.66,3392.0,124.3811,124.4591,124.3226,124.4591,3392.0
2023-05-31 09:40:00,127.6,127.67,127.58,127.67,3338.0,124.4006,124.4689,124.3811,124.4689,3338.0
2023-05-31 09:45:00,127.64,127.75,127.37,127.47,15200.0,124.4396,124.5469,124.1764,124.2739,15200.0
2023-05-31 09:50:00,127.5,127.53,127.37,127.38,2167.0,124.3031,124.3324,124.1764,124.1861,2167.0
2023-05-31 09:55:00,127.37,127.39,127.31,127.31,3309.0,124.1764,124.1959,124.1179,124.1179,3309.0
2023-05-31 10:00:00,127.33,127.38,127.25,127.36,4270.0,124.1374,124.1861,124.0594,124.1666,4270.0
2023-05-31 10:05:00,127.35,127.35,127.2,127.21,2586.0,124.1569,124.1569,124.0107,124.0204,2586.0
2023-05-31 10:10:00,127.21,127.21,127.06,127.11,14225.0,124.0204,124.0204,123.8742,123.9229,14225.0
2023-05-31 10:15:00,127.11,127.12,126.94,127.01,5842.0,123.9229,123.9327,123.7572,123.8254,5842.0
2023-05-31 10:20:00,126.98,126.98,126.88,126.88,6003.0,123.7962,123.7962,123.6987,123.6987,6003.0
2023-05-31 10:25:00,126.88,126.88,126.75,126.85,8819.0,123.6987,123.6987,123.5719,123.6694,8819.0
2023-05-31 10:30:00,126.83,126.89,126.76,126.77,12496.0,123.6499,123.7084,123.5817,123.5914,12496.0
2023-05-31 10:35:00,126.74,126.81,126.7,126.79,7797.0,123.5622,123.6304,123.5232,123.6109,7797.0
2023-05-31 10:40:00,126.82,126.87,126.76,126.84,43563.0,123.6402,123.6889,123.5817,123.6597,43563.0
2023-05-31 10:45:00,126.88,126.99,126.87,126.92,14951.0,123.6987,123.8059,123.6889,123.7377,14951.0
2023-05-31 10:50:00,126.93,127.0,126.92,126.95,18197.0,123.7474,123.8157,123.7377,123.7669,18197.0
2023-05-31 10:55:00,126.95,127.03,126.86,126.89,22527.0,123.7669,123.8449,123.6792,123.7084,22527.0
2023-05-31 11:00:00,126.9,126.97,126.84,126.88,28463.0,123.7182,123.7864,123.6597,123.6987,28463.0
2023-05-31 11:05:00,126.88,126.88,126.8,126.84,4010.0,123.6987,123.6987,123.6207,123.6597,4010.0
2023-05-31 11:10:00,126.86,126.87,126.8,126.8,2801.0,123.6792,123.6889,123.6207,123.6207,2801.0
2023-05-31 11:15:00,126.82,126.82,126.74,126.76,5031.0,123.6402,123.6402,123.5622,123.5817,5031.0
2023-05-31 11:20:00,126.78,126.84,126.77,126.83,5037.0,123.6012,123.6597,123.5914,123.6499,5037.0
2023-05-31 11:25:00,126.82,126.82,126.7,126.7,1833.0,123.6402,123.6402,123.5232,123.5232,1833.0
2023-05-31 11:30:00,126.71,126.72,126.66,126.68,5243.0,123.5329,123.5427,123.4842,123.5037,5243.0
2023-05-31 11:35:00,126.68,126.77,126.67,126.71,3385.0,123.5037,123.5914,123.4939,123.5329,3385.0
2023-05-31 11:40:00,126.69,126.81,126.69,126.78,7142.0,123.5134,123.6304,123.5134,123.6012,7142.0
2023-05-31 11:45:00,126.81,126.83,126.77,126.82,210735.0,123.6304,123.6499,123.5914,123.6402,210735.0
2023-05-31 11:50:00,126.82,126.91,126.75,126.9,4123.0,123.6402,123.7279,123.5719,123.7182,4123.0
2023-05-31 11:55:00,126.89,126.89,126.79,126.79,2809.0,123.7084,123.7084,123.6109,123.6109,2809.0
2023-05-31 12:00:00,126.82,126.92,126.82,126.92,9552.0,123.6402,123.7377,123.6402,123.7377,9552.0
2023-05-31 12:05:00,126.93,126.93,126.78,126.78,13792.0,123.7474,123.7474,123.6012,123.6012,13792.0
2023-05-31 12:10:00,126.89,126.91,126.85,126.89,18157.0,123.7084,123.7279,123.6694,123.7084,18157.0
2023-05-31 12:15:00,126.9,126.91,126.83,126.83,3127.0,123.7182,123.7279,123.6499,123.6499,3127.0
2023-05-31 12:20:00,126.84,126.88,126.82,126.88,57981.0,123.6597,123.6987,123.6402,123.6987,57981.0
2023-05-31 12:25:00,126.87,126.9,126.79,126.82,3520.0,123.6889,123.7182,123.6109,123.6402,3520.0
2023-05-31 12:30:00,126.79,126.89,126.77,126.88,1822.0,123.6109,123.7084,123.5914,123.6987,1822.0
2023-05-31 12:35:00,126.88,126.88,126.8,126.8,3345.0,123.6987,123.6987,123.6207,123.6207,3345.0
2023-05-31 12:40:00,126.8,126.89,126.8,126.84,6098.0,123.6207,123.7084,123.6207,123.6597,6098.0
2023-05-31 12:45:00,126.85,126.98,126.8,126.92,28674.0,123.6694,123.7962,123.6207,123.7377,28674.0
2023-05-31 12:50:00,126.91,126.91,126.68,126.81,12970.0,123.7279,123.7279,123.5037,123.6304,12970.0
2023-05-31 12:55:00,126.8,126.9,126.78,126.88,3945.0,123.6207,123.7182,123.6012,123.6987,3945.0
2023-05-31 13:00:00,126.9,126.9,126.83,126.88,4493.0,123.7182,123.7182,123.6499,123.6987,4493.0
2023-05-31 13:05:00,126.92,126.98,126.88,126.97,6861.0,123.7377,123.7962,123.6987,123.7864,6861.0
2023-05-31 13:10:00,127.02,127.03,126.95,126.95,2982.0,123.8352,123.8449,123.7669,123.7669,2982.0
2023-05-31 13:15:00,126.95,127.0,126.91,126.93,4446.0,123.7669,123.8157,123.7279,123.7474,4446.0
2023-05-31 13:20:00,126.91,127.01,126.89,126.98,3442.0,123.7279,123.8254,123.7084,123.7962,3442.0
2023-05-31 13:25:00,127.01,127.07,127.0,127.07,3627.0,123.8254,123.8839,123.8157,123.8839,3627.0
2023-05-31 13:30:00,127.07,127.17,127.07,127.15,4321.0,123.8839,123.9814,123.8839,123.9619,4321.0
2023-05-31 13:35:00,127.22,127.22,127.06,127.2,13115.0,124.0302,124.0302,123.8742,124.0107,13115.0
2023-05-31 13:40:00,127.3,127.37,127.29,127.32,6205.0,124.1082,124.1764,124.0984,124.1277,6205.0
2023-05-31 13:45:00,127.31,127.34,127.17,127.17,21193.0,124.1179,124.1472,123.9814,123.9814,21193.0
2023-05-31 13:50:00,127.2,127.32,127.19,127.29,2351.0,124.0107,124.1277,124.0009,124.0984,2351.0
2023-05-31 13:55:00,127.3,127.4,127.3,127.39,4630.0,124.1082,124.2056,124.1082,124.1959,4630.0
2023-05-31 14:00:00,127.38,127.38,127.27,127.34,7993.0,124.1861,124.1861,124.0789,124.1472,7993.0
2023-05-31 14:05:00,127.36,127.41,127.36,127.4,6422.0,124.1666,124.2154,124.1666,124.2056,6422.0
2023-05-31 14:10:00,127.41,127.47,127.35,127.47,19481.0,124.2154,124.2739,124.1569,124.2739,19481.0
2023-05-31 14:15:00,127.48,127.48,127.34,127.41,22237.0,124.2836,124.2836,124.1472,124.2154,22237.0
2023-05-31 14:20:00,127.41,127.41,127.33,127.37,8402.0,124.2154,124.2154,124.1374,124.1764,8402.0
2023-05-31 14:25:00,127.36,127.43,127.32,127.4,9776.0,124.1666,124.2349,124.1277,124.2056,9776.0
2023-05-31 14:30:00,127.41,127.43,127.33,127.35,21904.0,124.2154,124.2349,124.1374,124.1569,21904.0
2023-05-31 14:35:00,127.34,127.46,127.33,127.4,8037.0,124.1472,124.2641,124.1374,124.2056,8037.0
2023-05-31 14:40:00,127.43,127.43,127.35,127.38,14344.0,124.2349,124.2349,124.1569,124.1861,14344.0
2023-05-31 14:45:00,127.41,127.43,127.31,127.34,13945.0,124.2154,124.2349,124.1179,124.1472,13945.0
2023-05-31 14:50:00,127.34,127.34,127.11,127.21,26598.0,124.1472,124.1472,123.9229,124.0204,26598.0
2023-05-31 14:55:00,127.21,127.28,127.18,127.22,14140.0,124.0204,124.0887,123.9912,124.0302,14140.0
2023-05-31 15:00:00,127.24,127.28,127.14,127.16,49839.0,124.0497,124.0887,123.9522,123.9717,49839.0
2023-05-31 15:05:00,127.19,127.2,127.11,127.16,6339.0,124.0009,124.0107,123.9229,123.9717,6339.0
2023-05-31 15:10:00,127.18,127.24,127.13,127.23,17669.0,123.9912,124.0497,123.9424,124.0399,17669.0
2023-05-31 15:15:00,127.23,127.25,127.19,127.21,6488.0,124.0399,124.0594,124.0009,124.0204,6488.0
2023-05-31 15:20:00,127.2,127.3,127.19,127.28,7467.0,124.0107,124.1082,124.0009,124.0887,7467.0
2023-05-31 15:25:00,127.3,127.34,127.25,127.34,13929.0,124.1082,124.1472,124.0594,124.1472,13929.0
2023-05-31 15:30:00,127.33,127.41,127.3,127.38,18946.0,124.1374,124.2154,124.1082,124.1861,18946.0
2023-05-31 15:35:00,127.41,127.44,127.34,127.37,13644.0,124.2154,124.2446,124.1472,124.1764,13644.0
2023-05-31 15:40:00,127.37,127.53,127.35,127.5,15393.0,124.1764,124.3324,124.1569,124.3031,15393.0
2023-05-31 15:45:00,127.53,127.58,127.43,127.47,22865.0,124.3324,124.3811,124.2349,124.2739,22865.0
2023-05-31 15:50:00,127.47,127.48,127.07,127.08,27556.0,124.2739,124.2836,123.8839,123.8937,27556.0
2023-05-31 15:55:00,127.06,127.18,126.98,127.1,33282.0,123.8742,123.9912,123.7962,123.9132,33282.0
2023-06-01 09:30:00,127.43,127.43,127.09,127.12,25399.0,124.2349,124.2349,123.9034,123.9327,25399.0
2023-06-01 09:35:00,127.12,127.25,127.09,127.25,2880.0,123.9327,124.0594,123.9034,124.0594,2880.0
2023-06-01 09:40:00,127.24,127.24,127.11,127.12,13428.0,124.0497,124.0497,123.9229,123.9327,13428.0
2023-06-01 09:45:00,127.14,127.14,127.0,127.03,12944.0,123.9522,123.9522,123.8157,123.8449,12944.0
2023-06-01 09:50:00,127.05,127.08,126.94,127.03,7307.0,123.8644,123.8937,123.7572,123.8449,7307.0
2023-06-01 09:55:00,127.02,127.11,127.0,127.05,20629.0,123.8352,123.9229,123.8157,123.8644,20629.0
2023-06-01 10:00:00,127.07,127.22,127.07,127.19,4749.0,123.8839,124.0302,123.8839,124.0009,4749.0
2023-06-01 10:05:00,127.25,127.29,127.24,127.25,2616.0,124.0594,124.0984,124.0497,124.0594,2616.0
2023-06-01 10:10:00,127.24,127.33,127.22,127.28,14770.0,124.0497,124.1374,124.0302,124.0887,14770.0
2023-06-01 10:15:00,127.34,127.41,127.11,127.14,13451.0,124.1472,124.2154,123.9229,123.9522,13451.0
2023-06-01 10:20:00,127.08,127.1,126.9,126.93,5772.0,123.8937,123.9132,123.7182,123.7474,5772.0
2023-06-01 10:25:00,126.91,127.08,126.88,127.08,15166.0,123.7279,123.8937,123.6987,123.8937,15166.0
2023-06-01 10:30:00,127.09,127.13,127.07,127.09,6575.0,123.9034,123.9424,123.8839,123.9034,6575.0
2023-06-01 10:35:00,127.12,127.21,127.1,127.21,1557.0,123.9327,124.0204,123.9132,124.0204,1557.0
2023-06-01 10:40:00,127.23,127.41,127.23,127.36,2007.0,124.0399,124.2154,124.0399,124.1666,2007.0
2023-06-01 10:45:00,127.43,127.6,127.36,127.4,16623.0,124.2349,124.4006,124.1666,124.2056,16623.0
2023-06-01 10:50:00,127.45,127.46,127.41,127.44,9708.0,124.2544,124.2641,124.2154,124.2446,9708.0
2023-06-01 10:55:00,127.5,127.5,127.42,127.44,3995.0,124.3031,124.3031,124.2251,124.2446,3995.0
2023-06-01 11:00:00,127.47,127.48,127.4,127.44,2764.0,124.2739,124.2836,124.2056,124.2446,2764.0
2023-06-01 11:05:00,127.44,127.47,127.39,127.42,15764.0,124.2446,124.2739,124.1959,124.2251,15764.0
2023-06-01 11:10:00,127.4,127.58,127.4,127.57,2666.0,124.2056,124.3811,124.2056,124.3714,2666.0
2023-06-01 11:15:00,127.58,127.71,127.58,127.66,2272.0,124.3811,124.5079,124.3811,124.4591,2272.0
2023-06-01 11:20:00,127.59,127.63,127.55,127.63,1907.0,124.3909,124.4299,124.3519,124.4299,1907.0
2023-06-01 11:25:00,127.69,127.69,127.63,127.66,5857.0,124.4884,124.4884,124.4299,124.4591,5857.0
2023-06-01 11:30:00,127.69,127.75,127.65,127.75,5882.0,124.4884,124.5469,124.4494,124.5469,5882.0
2023-06-01 11:35:00,127.72,127.78,127.67,127.67,34310.0,124.5176,124.5761,124.4689,124.4689,34310.0
2023-06-01 11:40:00,127.68,127.82,127.68,127.82,108545.0,124.4786,124.6151,124.4786,124.6151,108545.0
2023-06-01 11:45:00,127.79,127.88,127.79,127.85,23443.0,124.5859,124.6736,124.5859,124.6444,23443.0
2023-06-01 11:50:00,127.86,127.94,127.83,127.9,15096.0,124.6541,124.7321,124.6249,124.6931,15096.0
2023-06-01 11:55:00,127.93,127.94,127.92,127.94,502.0,124.7224,124.7321,124.7126,124.7321,502.0
2023-06-01 12:00:00,127.97,128.04,127.97,128.0,4264.0,124.7614,124.8296,124.7614,124.7906,4264.0
2023-06-01 12:05:00,127.99,128.0,127.95,127.97,8357.0,124.7809,124.7906,124.7419,124.7614,8357.0
2023-06-01 12:10:00,127.98,128.02,127.95,127.99,11988.0,124.7711,124.8101,124.7419,124.7809,11988.0
2023-06-01 12:15:00,128.01,128.03,127.98,128.02,998.0,124.8004,124.8198,124.7711,124.8101,998.0
2023-06-01 12:20:00,128.05,128.15,128.04,128.05,1605.0,124.8393,124.9368,124.8296,124.8393,1605.0
2023-06-01 12:25:00,128.11,128.12,128.07,128.11,2555.0,124.8978,124.9076,124.8588,124.8978,2555.0
2023-06-01 12:30:00,128.08,128.13,128.05,128.05,8414.0,124.8686,124.9173,124.8393,124.8393,8414.0
2023-06-01 12:35:00,128.04,128.1,128.04,128.08,3643.0,124.8296,124.8881,124.8296,124.8686,3643.0
2023-06-01 12:40:00,128.09,128.11,128.06,128.07,5347.0,124.8783,124.8978,124.8491,124.8588,5347.0
2023-06-01 12:45:00,128.06,128.11,128.0,128.11,3068.0,124.8491,124.8978,124.7906,124.8978,3068.0
2023-06-01 12:50:00,128.11,128.11,128.05,128.1,19578.0,124.8978,124.8978,124.8393,124.8881,19578.0
2023-06-01 12:55:00,128.15,128.15,128.08,128.11,1883.0,124.9368,124.9368,124.8686,124.8978,1883.0
2023-06-01 13:00:00,128.15,128.15,128.08,128.1,1408.0,124.9368,124.9368,124.8686,124.8881,1408.0
2023-06-01 13:05:00,128.1,128.18,128.1,128.13,2691.0,124.8881,124.9661,124.8881,124.9173,2691.0
2023-06-01 13:10:00,128.09,128.15,128.09,128.15,1001.0,124.8783,124.9368,124.8783,124.9368,1001.0
2023-06-01 13:15:00,128.16,128.17,128.11,128.11,2712.0,124.9466,124.9563,124.8978,124.8978,2712.0
2023-06-01 13:20:00,128.13,128.24,128.06,128.09,17435.0,124.9173,125.0246,124.8491,124.8783,17435.0
2023-06-01 13:25:00,128.08,128.09,128.03,128.08,11290.0,124.8686,124.8783,124.8198,124.8686,11290.0
2023-06-01 13:30:00,128.09,128.09,128.02,128.04,15040.0,124.8783,124.8783,124.8101,124.8296,15040.0
2023-06-01 13:35:00,128.08,128.13,128.07,128.09,2801.0,124.8686,124.9173,124.8588,124.8783,2801.0
2023-06-01 13:40:00,128.07,128.12,128.07,128.11,8417.0,124.8588,124.9076,124.8588,124.8978,8417.0
2023-06-01 13:45:00,128.13,128.22,128.13,128.22,14082.0,124.9173,125.0051,124.9173,125.0051,14082.0
2023-06-01 13:50:00,128.24,128.27,128.22,128.27,1408.0,125.0246,125.0538,125.0051,125.0538,1408.0
2023-06-01 13:55:00,128.25,128.27,128.22,128.26,4945.0,125.0343,125.0538,125.0051,125.0441,4945.0
2023-06-01 14:00:00,128.3,128.3,128.2,128.23,6905.0,125.0831,125.0831,124.9856,125.0148,6905.0
2023-06-01 14:05:00,128.25,128.33,128.25,128.33,38782.0,125.0343,125.1123,125.0343,125.1123,38782.0
2023-06-01 14:10:00,128.33,128.33,128.25,128.25,1308.0,125.1123,125.1123,125.0343,125.0343,1308.0
2023-06-01 14:15:00,128.28,128.33,128.24,128.24,5668.0,125.0636,125.1123,125.0246,125.0246,5668.0
2023-06-01 14:20:00,128.26,128.32,128.26,128.3,16462.0,125.0441,125.1026,125.0441,125.0831,16462.0
2023-06-01 14:25:00,128.27,128.32,128.27,128.28,115656.0,125.0538,125.1026,125.0538,125.0636,115656.0
2023-06-01 14:30:00,128.29,128.3,128.26,128.28,3078.0,125.0733,125.0831,125.0441,125.0636,3078.0
2023-06-01 14:35:00,128.28,128.3,128.23,128.26,18750.0,125.0636,125.0831,125.0148,125.0441,18750.0
2023-06-01 14:40:00,128.25,128.3,128.25,128.28,13708.0,125.0343,125.0831,125.0343,125.0636,13708.0
2023-06-01 14:45:00,128.26,128.34,128.26,128.32,10500.0,125.0441,125.1221,125.0441,125.1026,10500.0
2023-06-01 14:50:00,128.32,128.4,128.3,128.37,15034.0,125.1026,125.1806,125.0831,125.1513,15034.0
2023-06-01 14:55:00,128.37,128.42,128.35,128.38,8477.0,125.1513,125.2001,125.1318,125.1611,8477.0
2023-06-01 15:00:00,128.4,128.5,128.39,128.5,10364.0,125.1806,125.2781,125.1708,125.2781,10364.0
2023-06-01 15:05:00,128.54,128.54,128.47,128.47,14238.0,125.3171,125.3171,125.2488,125.2488,14238.0
2023-06-01 15:10:00,128.48,128.53,128.45,128.52,25195.0,125.2586,125.3073,125.2293,125.2976,25195.0
2023-06-01 15:15:00,128.54,128.55,128.48,128.48,30375.0,125.3171,125.3268,125.2586,125.2586,30375.0
2023-06-01 15:20:00,128.47,128.5,128.37,128.38,17324.0,125.2488,125.2781,125.1513,125.1611,17324.0
2023-06-01 15:25:00,128.36,128.39,128.23,128.25,20811.0,125.1416,125.1708,125.0148,125.0343,20811.0
2023-06-01 15:30:00,128.24,128.27,128.06,128.1,35021.0,125.0246,125.0538,124.8491,124.8881,35021.0
2023-06-01 15:35:00,128.09,128.1,127.95,127.97,23659.0,124.8783,124.8881,124.7419,124.7614,23659.0
2023-06-01 15:40:00,127.96,128.04,127.93,128.01,16103.0,124.7516,124.8296,124.7224,124.8004,16103.0
2023-06-01 15:45:00,128.02,128.17,128.02,128.17,12109.0,124.8101,124.9563,124.8101,124.9563,12109.0
2023-06-01 15:50:00,128.14,128.15,128.03,128.09,20947.0,124.9271,124.9368,124.8198,124.8783,20947.0
2023-06-01 15:55:00,128.1,128.22,128.07,128.22,40925.0,124.8881,125.0051,124.8588,125.0051,40925.0
2023-06-02 09:30:00,129.27,129.68,129.19,129.68,68530.0,126.0288,126.4285,125.9508,126.4285,68530.0
2023-06-02 09:35:00,129.69,129.74,129.56,129.56,12063.0,126.4382,126.487,126.3115,126.3115,12063.0
2023-06-02 09:40:00,129.65,129.78,129.65,129.66,10231.0,126.3992,126.526,126.3992,126.409,10231.0
2023-06-02 09:45:00,129.61,129.62,129.35,129.45,2048.0,126.3602,126.37,126.1068,126.2042,2048.0
2023-06-02 09:50:00,129.44,129.47,129.34,129.4,9477.0,126.1945,126.2237,126.097,126.1555,9477.0
2023-06-02 09:55:00,129.43,129.43,129.04,129.08,5077.0,126.1847,126.1847,125.8045,125.8435,5077.0
2023-06-02 10:00:00,129.07,129.22,128.99,129.22,8918.0,125.8338,125.98,125.7558,125.98,8918.0
2023-06-02 10:05:00,129.18,129.33,129.18,129.19,5744.0,125.941,126.0873,125.941,125.9508,5744.0
2023-06-02 10:10:00,129.2,129.46,129.2,129.43,12199.0,125.9605,126.214,125.9605,126.1847,12199.0
2023-06-02 10:15:00,129.41,129.47,129.3,129.36,10758.0,126.1652,126.2237,126.058,126.1165,10758.0
2023-06-02 10:20:00,129.35,129.43,129.22,129.22,12724.0,126.1068,126.1847,125.98,125.98,12724.0
2023-06-02 10:25:00,129.2,129.4,129.17,129.39,18003.0,125.9605,126.1555,125.9313,126.1457,18003.0
2023-06-02 10:30:00,129.4,129.43,129.28,129.34,6241.0,126.1555,126.1847,126.0385,126.097,6241.0
2023-06-02 10:35:00,129.35,129.51,129.33,129.49,10576.0,126.1068,126.2627,126.0873,126.2432,10576.0
2023-06-02 10:40:00,129.45,129.6,129.45,129.58,9153.0,126.2042,126.3505,126.2042,126.331,9153.0
2023-06-02 10:45:00,129.6,129.74,129.59,129.67,11792.0,126.3505,126.487,126.3407,126.4187,11792.0
2023-06-02 10:50:00,129.65,129.7,129.57,129.65,12199.0,126.3992,126.448,126.3212,126.3992,12199.0
2023-06-02 10:55:00,129.64,129.72,129.63,129.71,6259.0,126.3895,126.4675,126.3797,126.4577,6259.0
2023-06-02 11:00:00,129.73,129.96,129.73,129.93,26834.0,126.4772,126.7015,126.4772,126.6722,26834.0
2023-06-02 11:05:00,129.92,129.94,129.8,129.84,10008.0,126.6625,126.682,126.5455,126.5845,10008.0
2023-06-02 11:10:00,129.9,129.9,129.87,129.88,1907.0,126.643,126.643,126.6137,126.6235,1907.0
2023-06-02 11:15:00,129.88,129.89,129.83,129.87,3067.0,126.6235,126.6332,126.5747,126.6137,3067.0
2023-06-02 11:20:00,129.83,129.92,129.83,129.87,34799.0,126.5747,126.6625,126.5747,126.6137,34799.0
2023-06-02 11:25:00,129.87,129.96,129.87,129.93,252197.0,126.6137,126.7015,126.6137,126.6722,252197.0
2023-06-02 11:30:00,129.93,129.99,129.87,129.9,27637.0,126.6722,126.7307,126.6137,126.643,27637.0
2023-06-02 11:35:00,129.89,129.89,129.74,129.75,28226.0,126.6332,126.6332,126.487,126.4967,28226.0
2023-06-02 11:40:00,129.75,129.84,129.75,129.83,15164.0,126.4967,126.5845,126.4967,126.5747,15164.0
2023-06-02 11:45:00,129.83,129.83,129.72,129.75,14197.0,126.5747,126.5747,126.4675,126.4967,14197.0
2023-06-02 11:50:00,129.74,129.8,129.66,129.79,37776.0,126.487,126.5455,126.409,126.5357,37776.0
2023-06-02 11:55:00,129.8,129.91,129.79,129.88,25329.0,126.5455,126.6527,126.5357,126.6235,25329.0
2023-06-02 12:00:00,129.89,129.91,129.83,129.85,25115.0,126.6332,126.6527,126.5747,126.5942,25115.0
2023-06-02 12:05:00,129.84,129.89,129.81,129.85,17094.0,126.5845,126.6332,126.5552,126.5942,17094.0
2023-06-02 12:10:00,129.83,129.85,129.76,129.8,15888.0,126.5747,126.5942,126.5065,126.5455,15888.0
2023-06-02 12:15:00,129.79,129.83,129.75,129.82,56045.0,126.5357,126.5747,126.4967,126.565,56045.0
2023-06-02 12:20:00,129.82,129.91,129.82,129.88,18829.0,126.565,126.6527,126.565,126.6235,18829.0
2023-06-02 12:25:00,129.89,129.93,129.88,129.93,8333.0,126.6332,126.6722,126.6235,126.6722,8333.0
2023-06-02 12:30:00,129.93,129.98,129.87,129.94,28673.0,126.6722,126.721,126.6137,126.682,28673.0
2023-06-02 12:35:00,129.95,129.97,129.92,129.96,4754.0,126.6917,126.7112,126.6625,126.7015,4754.0
2023-06-02 12:40:00,129.96,129.99,129.9,129.99,8730.0,126.7015,126.7307,126.643,126.7307,8730.0
2023-06-02 12:45:00,129.98,130.09,129.97,130.04,6655.0,126.721,126.8282,126.7112,126.7795,6655.0
2023-06-02 12:50:00,130.06,130.08,130.04,130.08,2809.0,126.799,126.8184,126.7795,126.8184,2809.0
2023-06-02 12:55:00,130.07,130.1,130.03,130.03,15395.0,126.8087,126.8379,126.7697,126.7697,15395.0
2023-06-02 13:00:00,130.05,130.05,129.97,130.03,4444.0,126.7892,126.7892,126.7112,126.7697,4444.0
2023-06-02 13:05:00,130.04,130.11,130.04,130.09,7440.0,126.7795,126.8477,126.7795,126.8282,7440.0
2023-06-02 13:10:00,130.08,130.09,129.98,130.01,9007.0,126.8184,126.8282,126.721,126.7502,9007.0
2023-06-02 13:15:00,130.02,130.07,130.01,130.05,5315.0,126.76,126.8087,126.7502,126.7892,5315.0
2023-06-02 13:20:00,130.08,130.17,130.07,130.14,6931.0,126.8184,126.9062,126.8087,126.8769,6931.0
2023-06-02 13:25:00,130.17,130.17,130.13,130.16,6991.0,126.9062,126.9062,126.8672,126.8964,6991.0
2023-06-02 13:30:00,130.15,130.17,130.07,130.08,24645.0,126.8867,126.9062,126.8087,126.8184,24645.0
2023-06-02 13:35:00,130.08,130.08,130.03,130.07,16352.0,126.8184,126.8184,126.7697,126.8087,16352.0
2023-06-02 13:40:00,130.08,130.08,130.0,130.01,10427.0,126.8184,126.8184,126.7405,126.7502,10427.0
2023-06-02 13:45:00,130.04,130.08,129.98,130.06,11417.0,126.7795,126.8184,126.721,126.799,11417.0
2023-06-02 13:50:00,130.06,130.08,130.03,130.05,9643.0,126.799,126.8184,126.7697,126.7892,9643.0
2023-06-02 13:55:00,130.07,130.13,130.04,130.13,5396.0,126.8087,126.8672,126.7795,126.8672,5396.0
2023-06-02 14:00:00,130.14,130.18,130.1,130.13,9303.0,126.8769,126.9159,126.8379,126.8672,9303.0
2023-06-02 14:05:00,130.12,130.12,129.94,130.02,28473.0,126.8574,126.8574,126.682,126.76,28473.0
2023-06-02 14:10:00,130.02,130.03,129.96,129.96,32431.0,126.76,126.7697,126.7015,126.7015,32431.0
2023-06-02 14:15:00,129.97,130.0,129.94,129.97,5453.0,126.7112,126.7405,126.682,126.7112,5453.0
2023-06-02 14:20:00,130.0,130.08,129.99,130.06,5002.0,126.7405,126.8184,126.7307,126.799,5002.0
2023-06-02 14:25:00,130.07,130.07,130.0,130.03,10333.0,126.8087,126.8087,126.7405,126.7697,10333.0
2023-06-02 14:30:00,130.05,130.14,130.03,130.09,56644.0,126.7892,126.8769,126.7697,126.8282,56644.0
2023-06-02 14:35:00,130.08,130.17,130.07,130.16,40726.0,126.8184,126.9062,126.8087,126.8964,40726.0
2023-06-02 14:40:00,130.16,130.16,130.12,130.15,2314.0,126.8964,126.8964,126.8574,126.8867,2314.0
2023-06-02 14:45:00,130.16,130.22,130.16,130.19,6046.0,126.8964,126.9549,126.8964,126.9257,6046.0
2023-06-02 14:50:00,130.18,130.21,130.15,130.16,3081.0,126.9159,126.9452,126.8867,126.8964,3081.0
2023-06-02 14:55:00,130.16,130.19,130.11,130.19,4179.0,126.8964,126.9257,126.8477,126.9257,4179.0
2023-06-02 15:00:00,130.21,130.29,130.2,130.29,10162.0,126.9452,127.0232,126.9354,127.0232,10162.0
2023-06-02 15:05:00,130.27,130.33,130.23,130.23,6424.0,127.0037,127.0622,126.9647,126.9647,6424.0
2023-06-02 15:10:00,130.22,130.27,130.19,130.26,3745.0,126.9549,127.0037,126.9257,126.9939,3745.0
2023-06-02 15:15:00,130.28,130.33,130.27,130.29,3661.0,127.0134,127.0622,127.0037,127.0232,3661.0
2023-06-02 15:20:00,130.28,130.28,130.22,130.22,17912.0,127.0134,127.0134,126.9549,126.9549,17912.0
2023-06-02 15:25:00,130.2,130.22,130.16,130.16,20940.0,126.9354,126.9549,126.8964,126.8964,20940.0
2023-06-02 15:30:00,130.18,130.19,130.1,130.16,7942.0,126.9159,126.9257,126.8379,126.8964,7942.0
2023-06-02 15:35:00,130.17,130.23,130.16,130.19,5550.0,126.9062,126.9647,126.8964,126.9257,5550.0
2023-06-02 15:40:00,130.21,130.26,130.13,130.16,5546.0,126.9452,126.9939,126.8672,126.8964,5546.0
2023-06-02 15:45:00,130.14,130.25,130.12,130.24,8642.0,126.8769,126.9842,126.8574,126.9744,8642.0
2023-06-02 15:50:00,130.19,130.23,130.14,130.2,12521.0,126.9257,126.9647,126.8769,126.9354,12521.0
2023-06-02 15:55:00,130.21,130.21,130.06,130.06,23146.0,126.9452,126.9452,126.799,126.799,23146.0
2023-06-05 09:30:00,129.94,130.01,129.94,129.98,10396.0,126.682,126.7502,126.682,126.721,10396.0
2023-06-05 09:35:00,129.98,130.05,129.98,130.04,2011.0,126.721,126.7892,126.721,126.7795,2011.0
2023-06-05 09:40:00,129.97,130.2,129.96,130.19,6349.0,126.7112,126.9354,126.7015,126.9257,6349.0
2023-06-05 09:45:00,130.22,130.22,129.95,130.07,3826.0,126.9549,126.9549,126.6917,126.8087,3826.0
2023-06-05 09:50:00,130.04,130.04,129.94,129.94,5602.0,126.7795,126.7795,126.682,126.682,5602.0
2023-06-05 09:55:00,129.83,129.88,129.74,129.85,216564.0,126.5747,126.6235,126.487,126.5942,216564.0
2023-06-05 10:00:00,129.94,130.18,129.9,129.94,4564.0,126.682,126.9159,126.643,126.682,4564.0
2023-06-05 10:05:00,129.93,129.94,129.76,129.76,15815.0,126.6722,126.682,126.5065,126.5065,15815.0
2023-06-05 10:10:00,129.82,129.82,129.64,129.65,742.0,126.565,126.565,126.3895,126.3992,742.0
2023-06-05 10:15:00,129.65,129.75,129.62,129.71,2867.0,126.3992,126.4967,126.37,126.4577,2867.0
2023-06-05 10:20:00,129.69,129.73,129.66,129.73,1802.0,126.4382,126.4772,126.409,126.4772,1802.0
2023-06-05 10:25:00,129.71,129.72,129.63,129.63,2690.0,126.4577,126.4675,126.3797,126.3797,2690.0
2023-06-05 10:30:00,129.7,129.81,129.68,129.81,4182.0,126.448,126.5552,126.4285,126.5552,4182.0
2023-06-05 10:35:00,129.77,129.86,129.76,129.77,1567.0,126.5162,126.604,126.5065,126.5162,1567.0
2023-06-05 10:40:00,129.77,129.82,129.73,129.78,2085.0,126.5162,126.565,126.4772,126.526,2085.0
2023-06-05 10:45:00,129.85,129.94,129.82,129.88,8239.0,126.5942,126.682,126.565,126.6235,8239.0
2023-06-05 10:50:00,129.86,129.93,129.86,129.93,11389.0,126.604,126.6722,126.604,126.6722,11389.0
2023-06-05 10:55:00,129.94,129.98,129.87,129.91,4383.0,126.682,126.721,126.6137,126.6527,4383.0
2023-06-05 11:00:00,129.91,129.98,129.89,129.9,20751.0,126.6527,126.721,126.6332,126.643,20751.0
2023-06-05 11:05:00,129.88,129.97,129.86,129.96,15594.0,126.6235,126.7112,126.604,126.7015,15594.0
2023-06-05 11:10:00,130.01,130.02,129.96,129.99,6951.0,126.7502,126.76,126.7015,126.7307,6951.0
2023-06-05 11:15:00,129.99,130.01,129.96,130.0,12084.0,126.7307,126.7502,126.7015,126.7405,12084.0
2023-06-05 11:20:00,130.02,130.02,129.96,130.0,15387.0,126.76,126.76,126.7015,126.7405,15387.0
2023-06-05 11:25:00,129.96,130.12,129.95,130.1,5159.0,126.7015,126.8574,126.6917,126.8379,5159.0
2023-06-05 11:30:00,130.09,130.15,130.08,130.12,7040.0,126.8282,126.8867,126.8184,126.8574,7040.0
2023-06-05 11:35:00,130.11,130.11,130.01,130.05,4717.0,126.8477,126.8477,126.7502,126.7892,4717.0
2023-06-05 11:40:00,130.05,130.14,130.04,130.13,3737.0,126.7892,126.8769,126.7795,126.8672,3737.0
2023-06-05 11:45:00,130.13,130.14,130.08,130.1,5113.0,126.8672,126.8769,126.8184,126.8379,5113.0
2023-06-05 11:50:00,130.1,130.14,130.1,130.14,3171.0,126.8379,126.8769,126.8379,126.8769,3171.0
2023-06-05 11:55:00,130.14,130.17,130.07,130.07,80641.0,126.8769,126.9062,126.8087,126.8087,80641.0
2023-06-05 12:00:00,130.12,130.15,129.99,129.99,5495.0,126.8574,126.8867,126.7307,126.7307,5495.0
2023-06-05 12:05:00,129.99,130.14,129.99,130.12,17052.0,126.7307,126.8769,126.7307,126.8574,17052.0
2023-06-05 12:10:00,130.16,130.22,130.12,130.2,5938.0,126.8964,126.9549,126.8574,126.9354,5938.0
2023-06-05 12:15:00,130.19,130.25,130.19,130.2,16484.0,126.9257,126.9842,126.9257,126.9354,16484.0
2023-06-05 12:20:00,130.22,130.22,130.14,130.16,21066.0,126.9549,126.9549,126.8769,126.8964,21066.0
2023-06-05 12:25:00,130.16,130.22,130.14,130.2,5090.0,126.8964,126.9549,126.8769,126.9354,5090.0
2023-06-05 12:30:00,130.21,130.22,130.16,130.16,26624.0,126.9452,126.9549,126.8964,126.8964,26624.0
2023-06-05 12:35:00,130.18,130.19,130.14,130.19,296744.0,126.9159,126.9257,126.8769,126.9257,296744.0
2023-06-05 12:40:00,130.17,130.23,130.17,130.2,7707.0,126.9062,126.9647,126.9062,126.9354,7707.0
2023-06-05 12:45:00,130.22,130.26,130.18,130.23,8801.0,126.9549,126.9939,126.9159,126.9647,8801.0
2023-06-05 12:50:00,130.25,130.28,130.24,130.25,7105.0,126.9842,127.0134,126.9744,126.9842,7105.0
2023-06-05 12:55:00,130.25,130.27,130.21,130.26,5729.0,126.9842,127.0037,126.9452,126.9939,5729.0
2023-06-05 13:00:00,130.3,130.3,130.21,130.21,3532.0,127.0329,127.0329,126.9452,126.9452,3532.0
2023-06-05 13:05:00,130.2,130.26,130.19,130.26,3946.0,126.9354,126.9939,126.9257,126.9939,3946.0
2023-06-05 13:10:00,130.27,130.28,130.17,130.17,8553.0,127.0037,127.0134,126.9062,126.9062,8553.0
2023-06-05 13:15:00,130.16,130.18,130.07,130.15,11933.0,126.8964,126.9159,126.8087,126.8867,11933.0
2023-06-05 13:20:00,130.18,130.18,130.11,130.14,6891.0,126.9159,126.9159,126.8477,126.8769,6891.0
2023-06-05 13:25:00,130.14,130.15,129.95,129.98,13617.0,126.8769,126.8867,126.6917,126.721,13617.0
2023-06-05 13:30:00,129.97,129.98,129.91,129.94,9068.0,126.7112,126.721,126.6527,126.682,9068.0
2023-06-05 13:35:00,129.95,129.95,129.85,129.92,8996.0,126.6917,126.6917,126.5942,126.6625,8996.0
2023-06-05 13:40:00,129.91,129.93,129.86,129.89,4500.0,126.6527,126.6722,126.604,126.6332,4500.0
2023-06-05 13:45:00,129.87,129.94,129.87,129.9,4909.0,126.6137,126.682,126.6137,126.643,4909.0
2023-06-05 13:50:00,129.91,129.91,129.86,129.91,11346.0,126.6527,126.6527,126.604,126.6527,11346.0
2023-06-05 13:55:00,129.88,129.98,129.87,129.96,8294.0,126.6235,126.721,126.6137,126.7015,8294.0
2023-06-05 14:00:00,129.97,129.97,129.91,129.91,8099.0,126.7112,126.7112,126.6527,126.6527,8099.0
2023-06-05 14:05:00,129.93,129.94,129.78,129.8,16283.0,126.6722,126.682,126.526,126.5455,16283.0
2023-06-05 14:10:00,129.82,129.83,129.72,129.8,4557.0,126.565,126.5747,126.4675,126.5455,4557.0
2023-06-05 14:15:00,129.77,129.85,129.76,129.84,12475.0,126.5162,126.5942,126.5065,126.5845,12475.0
2023-06-05 14:20:00,129.81,129.86,129.78,129.85,18041.0,126.5552,126.604,126.526,126.5942,18041.0
2023-06-05 14:25:00,129.81,129.81,129.7,129.78,27912.0,126.5552,126.5552,126.448,126.526,27912.0
2023-06-05 14:30:00,129.79,129.79,129.35,129.4,32120.0,126.5357,126.5357,126.1068,126.1555,32120.0
2023-06-05 14:35:00,129.43,129.55,129.39,129.42,22462.0,126.1847,126.3017,126.1457,126.175,22462.0
2023-06-05 14:40:00,129.42,129.52,129.4,129.5,6980.0,126.175,126.2725,126.1555,126.253,6980.0
2023-06-05 14:45:00,129.49,129.49,129.38,129.43,17837.0,126.2432,126.2432,126.136,126.1847,17837.0
2023-06-05 14:50:00,129.42,129.63,129.36,129.62,39788.0,126.175,126.3797,126.1165,126.37,39788.0
2023-06-05 14:55:00,129.61,129.7,129.59,129.69,5667.0,126.3602,126.448,126.3407,126.4382,5667.0
2023-06-05 15:00:00,129.71,129.72,129.4,129.4,20777.0,126.4577,126.4675,126.1555,126.1555,20777.0
2023-06-05 15:05:00,129.42,129.51,129.34,129.4,14729.0,126.175,126.2627,126.097,126.1555,14729.0
2023-06-05 15:10:00,129.41,129.61,129.41,129.61,7447.0,126.1652,126.3602,126.1652,126.3602,7447.0
2023-06-05 15:15:00,129.6,129.67,129.54,129.61,17083.0,126.3505,126.4187,126.292,126.3602,17083.0
2023-06-05 15:20:00,129.62,129.7,129.61,129.67,6874.0,126.37,126.448,126.3602,126.4187,6874.0
2023-06-05 15:25:00,129.67,129.67,129.58,129.63,7936.0,126.4187,126.4187,126.331,126.3797,7936.0
2023-06-05 15:30:00,129.63,129.67,129.6,129.61,9845.0,126.3797,126.4187,126.3505,126.3602,9845.0
2023-06-05 15:35:00,129.62,129.69,129.54,129.67,16200.0,126.37,126.4382,126.292,126.4187,16200.0
2023-06-05 15:40:00,129.69,129.74,129.67,129.68,11770.0,126.4382,126.487,126.4187,126.4285,11770.0
2023-06-05 15:45:00,129.69,129.73,129.61,129.73,15973.0,126.4382,126.4772,126.3602,126.4772,15973.0
2023-06-05 15:50:00,129.76,129.77,129.63,129.66,12694.0,126.5065,126.5162,126.3797,126.409,12694.0
2023-06-05 15:55:00,129.6,129.63,129.52,129.52,39849.0,126.3505,126.3797,126.2725,126.2725,39849.0
2023-06-06 09:30:00,129.46,129.46,129.18,129.24,11226.0,126.214,126.214,125.941,125.9995,11226.0
2023-06-06 09:35:00,129.29,129.32,129.22,129.25,9348.0,126.0483,126.0775,125.98,126.0093,9348.0
2023-06-06 09:40:00,129.25,129.38,129.25,129.38,1489.0,126.0093,126.136,126.0093,126.136,1489.0
2023-06-06 09:45:00,129.36,129.49,129.34,129.49,11922.0,126.1165,126.2432,126.097,126.2432,11922.0
2023-06-06 09:50:00,129.5,129.5,129.4,129.5,22576.0,126.253,126.253,126.1555,126.253,22576.0
2023-06-06 09:55:00,129.45,129.47,129.42,129.43,8598.0,126.2042,126.2237,126.175,126.1847,8598.0
2023-06-06 10:00:00,129.48,129.56,129.44,129.48,9925.0,126.2335,126.3115,126.1945,126.2335,9925.0
2023-06-06 10:05:00,129.47,129.68,129.45,129.66,6605.0,126.2237,126.4285,126.2042,126.409,6605.0
2023-06-06 10:10:00,129.66,129.71,129.57,129.6,5263.0,126.409,126.4577,126.3212,126.3505,5263.0
2023-06-06 10:15:00,129.6,129.67,129.53,129.67,1763.0,126.3505,126.4187,126.2822,126.4187,1763.0
2023-06-06 10:20:00,129.65,129.66,129.59,129.62,2044.0,126.3992,126.409,126.3407,126.37,2044.0
2023-06-06 10:25:00,129.67,129.67,129.61,129.63,9835.0,126.4187,126.4187,126.3602,126.3797,9835.0
2023-06-06 10:30:00,129.62,129.71,129.62,129.65,13820.0,126.37,126.4577,126.37,126.3992,13820.0
2023-06-06 10:35:00,129.65,129.67,129.57,129.57,6771.0,126.3992,126.4187,126.3212,126.3212,6771.0
2023-06-06 10:40:00,129.58,129.64,129.58,129.63,2942.0,126.331,126.3895,126.331,126.3797,2942.0
2023-06-06 10:45:00,129.67,129.82,129.67,129.82,12732.0,126.4187,126.565,126.4187,126.565,12732.0
2023-06-06 10:50:00,129.87,129.88,129.77,129.81,5234.0,126.6137,126.6235,126.5162,126.5552,5234.0
2023-06-06 10:55:00,129.76,129.78,129.7,129.78,3652.0,126.5065,126.526,126.448,126.526,3652.0
2023-06-06 11:00:00,129.8,129.8,129.76,129.79,26119.0,126.5455,126.5455,126.5065,126.5357,26119.0
2023-06-06 11:05:00,129.8,129.83,129.75,129.77,6012.0,126.5455,126.5747,126.4967,126.5162,6012.0
2023-06-06 11:10:00,129.76,129.78,129.73,129.73,5563.0,126.5065,126.526,126.4772,126.4772,5563.0
2023-06-06 11:15:00,129.75,129.79,129.74,129.78,5045.0,126.4967,126.5357,126.487,126.526,5045.0
2023-06-06 11:20:00,129.76,129.79,129.63,129.63,12159.0,126.5065,126.5357,126.3797,126.3797,12159.0
2023-06-06 11:25:00,129.59,129.68,129.49,129.66,7826.0,126.3407,126.4285,126.2432,126.409,7826.0
2023-06-06 11:30:00,129.65,129.71,129.65,129.68,6829.0,126.3992,126.4577,126.3992,126.4285,6829.0
2023-06-06 11:35:00,129.68,129.75,129.65,129.75,11450.0,126.4285,126.4967,126.3992,126.4967,11450.0
2023-06-06 11:40:00,129.72,129.72,129.64,129.65,6188.0,126.4675,126.4675,126.3895,126.3992,6188.0
2023-06-06 11:45:00,129.68,129.85,129.68,129.81,6848.0,126.4285,126.5942,126.4285,126.5552,6848.0
2023-06-06 11:50:00,129.82,129.86,129.78,129.81,4399.0,126.565,126.604,126.526,126.5552,4399.0
2023-06-06 11:55:00,129.8,129.83,129.79,129.82,5977.0,126.5455,126.5747,126.5357,126.565,5977.0
2023-06-06 12:00:00,129.83,129.88,129.79,129.83,6167.0,126.5747,126.6235,126.5357,126.5747,6167.0
2023-06-06 12:05:00,129.81,129.81,129.64,129.69,6779.0,126.5552,126.5552,126.3895,126.4382,6779.0
2023-06-06 12:10:00,129.72,129.73,129.65,129.66,32652.0,126.4675,126.4772,126.3992,126.409,32652.0
2023-06-06 12:15:00,129.67,129.69,129.65,129.68,5068.0,126.4187,126.4382,126.3992,126.4285,5068.0
2023-06-06 12:20:00,129.7,129.71,129.62,129.64,8723.0,126.448,126.4577,126.37,126.3895,8723.0
2023-06-06 12:25:00,129.65,129.71,129.61,129.61,7861.0,126.3992,126.4577,126.3602,126.3602,7861.0
2023-06-06 12:30:00,129.63,129.65,129.6,129.63,2943.0,126.3797,126.3992,126.3505,126.3797,2943.0
2023-06-06 12:35:00,129.62,129.63,129.53,129.53,13569.0,126.37,126.3797,126.2822,126.2822,13569.0
2023-06-06 12:40:00,129.54,129.57,129.42,129.53,5849.0,126.292,126.3212,126.175,126.2822,5849.0
2023-06-06 12:45:00,129.52,129.54,129.47,129.47,2586.0,126.2725,126.292,126.2237,126.2237,2586.0
2023-06-06 12:50:00,129.47,129.52,129.45,129.46,8528.0,126.2237,126.2725,126.2042,126.214,8528.0
2023-06-06 12:55:00,129.46,129.46,129.33,129.34,3834.0,126.214,126.214,126.0873,126.097,3834.0
2023-06-06 13:00:00,129.39,129.4,129.36,129.39,5940.0,126.1457,126.1555,126.1165,126.1457,5940.0
2023-06-06 13:05:00,129.39,129.56,129.38,129.55,8296.0,126.1457,126.3115,126.136,126.3017,8296.0
2023-06-06 13:10:00,129.55,129.61,129.55,129.61,36169.0,126.3017,126.3602,126.3017,126.3602,36169.0
2023-06-06 13:15:00,129.62,129.68,129.55,129.58,15251.0,126.37,126.4285,126.3017,126.331,15251.0
2023-06-06 13:20:00,129.56,129.56,129.42,129.49,28592.0,126.3115,126.3115,126.175,126.2432,28592.0
2023-06-06 13:25:00,129.48,129.48,129.32,129.45,29051.0,126.2335,126.2335,126.0775,126.2042,29051.0
2023-06-06 13:30:00,129.48,129.5,129.41,129.43,57012.0,126.2335,126.253,126.1652,126.1847,57012.0
2023-06-06 13:35:00,129.45,129.48,129.43,129.43,4821.0,126.2042,126.2335,126.1847,126.1847,4821.0
2023-06-06 13:40:00,129.41,129.42,129.38,129.39,6002.0,126.1652,126.175,126.136,126.1457,6002.0
2023-06-06 13:45:00,129.38,129.42,129.38,129.41,3901.0,126.136,126.175,126.136,126.1652,3901.0
2023-06-06 13:50:00,129.41,129.43,129.34,129.37,12353.0,126.1652,126.1847,126.097,126.1263,12353.0
2023-06-06 13:55:00,129.33,129.35,129.25,129.34,17762.0,126.0873,126.1068,126.0093,126.097,17762.0
2023-06-06 14:00:00,129.32,129.34,129.28,129.31,8869.0,126.0775,126.097,126.0385,126.0678,8869.0
2023-06-06 14:05:00,129.33,129.37,129.28,129.37,6427.0,126.0873,126.1263,126.0385,126.1263,6427.0
2023-06-06 14:10:00,129.39,129.46,129.36,129.45,8818.0,126.1457,126.214,126.1165,126.2042,8818.0
2023-06-06 14:15:00,129.45,129.45,129.39,129.42,5745.0,126.2042,126.2042,126.1457,126.175,5745.0
2023-06-06 14:20:00,129.41,129.43,129.36,129.42,2777.0,126.1652,126.1847,126.1165,126.175,2777.0
2023-06-06 14:25:00,129.43,129.53,129.42,129.52,10411.0,126.1847,126.2822,126.175,126.2725,10411.0
2023-06-06 14:30:00,129.54,129.56,129.48,129.52,5616.0,126.292,126.3115,126.2335,126.2725,5616.0
2023-06-06 14:35:00,129.49,129.53,129.49,129.53,5022.0,126.2432,126.2822,126.2432,126.2822,5022.0
2023-06-06 14:40:00,129.49,129.58,129.49,129.57,5945.0,126.2432,126.331,126.2432,126.3212,5945.0
2023-06-06 14:45:00,129.56,129.58,129.54,129.54,2200.0,126.3115,126.331,126.292,126.292,2200.0
2023-06-06 14:50:00,129.56,129.63,129.55,129.62,8235.0,126.3115,126.3797,126.3017,126.37,8235.0
2023-06-06 14:55:00,129.62,129.64,129.6,129.62,8053.0,126.37,126.3895,126.3505,126.37,8053.0
2023-06-06 15:00:00,129.65,129.72,129.64,129.68,9257.0,126.3992,126.4675,126.3895,126.4285,9257.0
2023-06-06 15:05:00,129.69,129.75,129.65,129.72,11827.0,126.4382,126.4967,126.3992,126.4675,11827.0
2023-06-06 15:10:00,129.69,129.72,129.68,129.68,8932.0,126.4382,126.4675,126.4285,126.4285,8932.0
2023-06-06 15:15:00,129.66,129.74,129.66,129.73,10931.0,126.409,126.487,126.409,126.4772,10931.0
2023-06-06 15:20:00,129.74,129.77,129.72,129.76,55521.0,126.487,126.5162,126.4675,126.5065,55521.0
2023-06-06 15:25:00,129.78,129.78,129.73,129.77,18366.0,126.526,126.526,126.4772,126.5162,18366.0
2023-06-06 15:30:00,129.76,129.8,129.75,129.78,10551.0,126.5065,126.5455,126.4967,126.526,10551.0
2023-06-06 15:35:00,129.76,129.78,129.6,129.63,16792.0,126.5065,126.526,126.3505,126.3797,16792.0
2023-06-06 15:40:00,129.63,129.73,129.59,129.73,45286.0,126.3797,126.4772,126.3407,126.4772,45286.0
2023-06-06 15:45:00,129.72,129.74,129.67,129.72,12050.0,126.4675,126.487,126.4187,126.4675,12050.0
2023-06-06 15:50:00,129.73,129.79,129.71,129.78,13079.0,126.4772,126.5357,126.4577,126.526,13079.0
2023-06-06 15:55:00,129.79,129.88,129.74,129.75,34218.0,126.5357,126.6235,126.487,126.4967,34218.0
2023-06-07 09:30:00,129.42,129.61,129.34,129.61,13855.0,126.5523,126.7381,126.4741,126.7381,13855.0
2023-06-07 09:35:00,129.6,129.65,129.5,129.63,4573.0,126.7283,126.7772,126.6305,126.7576,4573.0
2023-06-07 09:40:00,129.65,129.83,129.64,129.83,3558.0,126.7772,126.9532,126.7674,126.9532,3558.0
2023-06-07 09:45:00,129.84,129.87,129.78,129.79,2195.0,126.963,126.9923,126.9043,126.9141,2195.0
2023-06-07 09:50:00,129.78,129.87,129.7,129.71,12583.0,126.9043,126.9923,126.8261,126.8359,12583.0
2023-06-07 09:55:00,129.71,129.75,129.63,129.75,4744.0,126.8359,126.875,126.7576,126.875,4744.0
2023-06-07 10:00:00,129.73,129.73,129.53,129.55,9249.0,126.8554,126.8554,126.6598,126.6794,9249.0
2023-06-07 10:05:00,129.6,129.64,129.55,129.59,2639.0,126.7283,126.7674,126.6794,126.7185,2639.0
2023-06-07 10:10:00,129.6,129.65,129.59,129.59,1237.0,126.7283,126.7772,126.7185,126.7185,1237.0
2023-06-07 10:15:00,129.53,129.6,129.52,129.53,1215.0,126.6598,126.7283,126.6501,126.6598,1215.0
2023-06-07 10:20:00,129.52,129.52,129.36,129.37,1772.0,126.6501,126.6501,126.4936,126.5034,1772.0
2023-06-07 10:25:00,129.34,129.42,129.32,129.42,15280.0,126.4741,126.5523,126.4545,126.5523,15280.0
2023-06-07 10:30:00,129.39,129.44,129.29,129.29,3440.0,126.5229,126.5718,126.4252,126.4252,3440.0
2023-06-07 10:35:00,129.28,129.28,129.17,129.22,13300.0,126.4154,126.4154,126.3078,126.3567,13300.0
2023-06-07 10:40:00,129.27,129.28,129.1,129.1,3557.0,126.4056,126.4154,126.2394,126.2394,3557.0
2023-06-07 10:45:00,129.13,129.2,129.12,129.13,4688.0,126.2687,126.3372,126.2589,126.2687,4688.0
2023-06-07 10:50:00,129.13,129.15,129.0,129.1,4431.0,126.2687,126.2883,126.1416,126.2394,4431.0
2023-06-07 10:55:00,129.07,129.11,129.01,129.11,2781.0,126.21,126.2491,126.1514,126.2491,2781.0
2023-06-07 11:00:00,129.1,129.19,129.09,129.19,2669.0,126.2394,126.3274,126.2296,126.3274,2669.0
2023-06-07 11:05:00,129.18,129.18,129.14,129.16,3425.0,126.3176,126.3176,126.2785,126.298,3425.0
2023-06-07 11:10:00,129.17,129.17,129.04,129.09,2459.0,126.3078,126.3078,126.1807,126.2296,2459.0
2023-06-07 11:15:00,129.11,129.11,128.99,129.03,2490.0,126.2491,126.2491,126.1318,126.1709,2490.0
2023-06-07 11:20:00,129.04,129.09,129.0,129.02,3099.0,126.1807,126.2296,126.1416,126.1611,3099.0
2023-06-07 11:25:00,129.01,129.15,129.0,129.14,1328.0,126.1514,126.2883,126.1416,126.2785,1328.0
2023-06-07 11:30:00,129.15,129.3,129.13,129.28,26160.0,126.2883,126.4349,126.2687,126.4154,26160.0
2023-06-07 11:35:00,129.28,129.3,129.18,129.21,8599.0,126.4154,126.4349,126.3176,126.3469,8599.0
2023-06-07 11:40:00,129.19,129.2,129.12,129.14,4372.0,126.3274,126.3372,126.2589,126.2785,4372.0
2023-06-07 11:45:00,129.12,129.26,129.12,129.24,4893.0,126.2589,126.3958,126.2589,126.3763,4893.0
2023-06-07 11:50:00,129.2,129.22,129.01,129.11,5046.0,126.3372,126.3567,126.1514,126.2491,5046.0
2023-06-07 11:55:00,129.09,129.09,129.0,129.02,14987.0,126.2296,126.2296,126.1416,126.1611,14987.0
2023-06-07 12:00:00,129.02,129.13,129.02,129.12,3821.0,126.1611,126.2687,126.1611,126.2589,3821.0
2023-06-07 12:05:00,129.13,129.13,129.07,129.11,9807.0,126.2687,126.2687,126.21,126.2491,9807.0
2023-06-07 12:10:00,129.1,129.13,129.03,129.05,7673.0,126.2394,126.2687,126.1709,126.1905,7673.0
2023-06-07 12:15:00,129.06,129.09,129.04,129.05,8162.0,126.2003,126.2296,126.1807,126.1905,8162.0
2023-06-07 12:20:00,129.04,129.06,128.96,128.98,6144.0,126.1807,126.2003,126.1025,126.122,6144.0
2023-06-07 12:25:00,128.95,128.96,128.9,128.95,5510.0,126.0927,126.1025,126.0438,126.0927,5510.0
2023-06-07 12:30:00,128.96,129.09,128.95,129.09,44445.0,126.1025,126.2296,126.0927,126.2296,44445.0
2023-06-07 12:35:00,129.1,129.1,129.03,129.08,10998.0,126.2394,126.2394,126.1709,126.2198,10998.0
2023-06-07 12:40:00,129.07,129.1,129.06,129.09,2558.0,126.21,126.2394,126.2003,126.2296,2558.0
2023-06-07 12:45:00,129.07,129.1,129.02,129.04,4174.0,126.21,126.2394,126.1611,126.1807,4174.0
2023-06-07 12:50:00,129.04,129.05,128.87,128.87,15352.0,126.1807,126.1905,126.0145,126.0145,15352.0
2023-06-07 12:55:00,128.88,128.91,128.85,128.91,5657.0,126.0242,126.0536,125.9949,126.0536,5657.0
2023-06-07 13:00:00,128.91,128.91,128.84,128.84,4039.0,126.0536,126.0536,125.9851,125.9851,4039.0
2023-06-07 13:05:00,128.84,128.92,128.81,128.92,24462.0,125.9851,126.0634,125.9558,126.0634,24462.0
2023-06-07 13:10:00,128.98,129.02,128.85,128.87,22856.0,126.122,126.1611,125.9949,126.0145,22856.0
2023-06-07 13:15:00,128.84,128.92,128.75,128.75,186730.0,125.9851,126.0634,125.8971,125.8971,186730.0
2023-06-07 13:20:00,128.78,128.8,128.69,128.76,4819.0,125.9265,125.946,125.8385,125.9069,4819.0
2023-06-07 13:25:00,128.75,128.9,128.74,128.83,10841.0,125.8971,126.0438,125.8873,125.9754,10841.0
2023-06-07 13:30:00,128.8,128.84,128.71,128.73,24280.0,125.946,125.9851,125.858,125.8776,24280.0
2023-06-07 13:35:00,128.75,128.77,128.69,128.69,3751.0,125.8971,125.9167,125.8385,125.8385,3751.0
2023-06-07 13:40:00,128.73,128.8,128.7,128.78,1993.0,125.8776,125.946,125.8482,125.9265,1993.0
2023-06-07 13:45:00,128.8,128.83,128.73,128.73,4957.0,125.946,125.9754,125.8776,125.8776,4957.0
2023-06-07 13:50:00,128.73,128.78,128.71,128.78,6703.0,125.8776,125.9265,125.858,125.9265,6703.0
2023-06-07 13:55:00,128.8,128.86,128.8,128.83,2338.0,125.946,126.0047,125.946,125.9754,2338.0
2023-06-07 14:00:00,128.84,128.89,128.82,128.88,2882.0,125.9851,126.034,125.9656,126.0242,2882.0
2023-06-07 14:05:00,128.91,128.95,128.89,128.89,3671.0,126.0536,126.0927,126.034,126.034,3671.0
2023-06-07 14:10:00,128.88,128.89,128.77,128.81,3494.0,126.0242,126.034,125.9167,125.9558,3494.0
2023-06-07 14:15:00,128.91,128.92,128.87,128.92,4941.0,126.0536,126.0634,126.0145,126.0634,4941.0
2023-06-07 14:20:00,128.95,128.98,128.88,128.91,2760.0,126.0927,126.122,126.0242,126.0536,2760.0
2023-06-07 14:25:00,128.93,128.94,128.84,128.87,3401.0,126.0731,126.0829,125.9851,126.0145,3401.0
2023-06-07 14:30:00,128.85,128.85,128.76,128.77,7184.0,125.9949,125.9949,125.9069,125.9167,7184.0
2023-06-07 14:35:00,128.76,128.82,128.68,128.81,5352.0,125.9069,125.9656,125.8287,125.9558,5352.0
2023-06-07 14:40:00,128.81,128.84,128.75,128.78,17477.0,125.9558,125.9851,125.8971,125.9265,17477.0
2023-06-07 14:45:00,128.76,128.79,128.73,128.73,4975.0,125.9069,125.9362,125.8776,125.8776,4975.0
2023-06-07 14:50:00,128.71,128.79,128.7,128.79,7430.0,125.858,125.9362,125.8482,125.9362,7430.0
2023-06-07 14:55:00,128.79,128.84,128.75,128.81,4612.0,125.9362,125.9851,125.8971,125.9558,4612.0
2023-06-07 15:00:00,128.81,128.85,128.78,128.81,7448.0,125.9558,125.9949,125.9265,125.9558,7448.0
2023-06-07 15:05:00,128.83,128.89,128.76,128.76,22357.0,125.9754,126.034,125.9069,125.9069,22357.0
2023-06-07 15:10:00,128.73,128.74,128.64,128.72,12266.0,125.8776,125.8873,125.7896,125.8678,12266.0
2023-06-07 15:15:00,128.73,128.81,128.73,128.79,7633.0,125.8776,125.9558,125.8776,125.9362,7633.0
2023-06-07 15:20:00,128.83,128.91,128.8,128.8,6741.0,125.9754,126.0536,125.946,125.946,6741.0
2023-06-07 15:25:00,128.82,128.82,128.71,128.8,24712.0,125.9656,125.9656,125.858,125.946,24712.0
2023-06-07 15:30:00,128.8,128.85,128.72,128.72,10447.0,125.946,125.9949,125.8678,125.8678,10447.0
2023-06-07 15:35:00,128.72,128.78,128.62,128.65,28941.0,125.8678,125.9265,125.77,125.7993,28941.0
2023-06-07 15:40:00,128.65,128.69,128.59,128.69,16984.0,125.7993,125.8385,125.7407,125.8385,16984.0
2023-06-07 15:45:00,128.68,128.68,128.57,128.64,21513.0,125.8287,125.8287,125.7211,125.7896,21513.0
2023-06-07 15:50:00,128.65,128.74,128.56,128.56,17248.0,125.7993,125.8873,125.7113,125.7113,17248.0
2023-06-07 15:55:00,128.53,128.64,128.5,128.59,64216.0,125.682,125.7896,125.6527,125.7407,64216.0
2023-06-08 09:30:00,128.3,128.72,128.3,128.71,70630.0,125.4571,125.8678,125.4571,125.858,70630.0
2023-06-08 09:35:00,128.63,128.72,128.59,128.65,1992.0,125.7798,125.8678,125.7407,125.7993,1992.0
2023-06-08 09:40:00,128.6,128.69,128.6,128.64,7827.0,125.7504,125.8385,125.7504,125.7896,7827.0
2023-06-08 09:45:00,128.59,128.59,128.39,128.41,7334.0,125.7407,125.7407,125.5451,125.5647,7334.0
2023-06-08 09:50:00,128.46,128.52,128.37,128.37,3387.0,125.6136,125.6722,125.5255,125.5255,3387.0
2023-06-08 09:55:00,128.36,128.55,128.33,128.53,7408.0,125.5158,125.7016,125.4864,125.682,7408.0
2023-06-08 10:00:00,128.55,128.66,128.51,128.64,7840.0,125.7016,125.8091,125.6624,125.7896,7840.0
2023-06-08 10:05:00,128.66,128.82,128.64,128.65,5983.0,125.8091,125.9656,125.7896,125.7993,5983.0
2023-06-08 10:10:00,128.67,128.7,128.62,128.7,32676.0,125.8189,125.8482,125.77,125.8482,32676.0
2023-06-08 10:15:00,128.74,128.78,128.65,128.65,22709.0,125.8873,125.9265,125.7993,125.7993,22709.0
2023-06-08 10:20:00,128.69,128.76,128.65,128.75,12401.0,125.8385,125.9069,125.7993,125.8971,12401.0
2023-06-08 10:25:00,128.74,128.76,128.61,128.74,9132.0,125.8873,125.9069,125.7602,125.8873,9132.0
2023-06-08 10:30:00,128.75,128.82,128.71,128.74,3746.0,125.8971,125.9656,125.858,125.8873,3746.0
2023-06-08 10:35:00,128.74,128.74,128.66,128.7,4117.0,125.8873,125.8873,125.8091,125.8482,4117.0
2023-06-08 10:40:00,128.74,128.87,128.73,128.8,8361.0,125.8873,126.0145,125.8776,125.946,8361.0
2023-06-08 10:45:00,128.83,128.89,128.82,128.84,4380.0,125.9754,126.034,125.9656,125.9851,4380.0
2023-06-08 10:50:00,128.87,128.93,128.84,128.93,3874.0,126.0145,126.0731,125.9851,126.0731,3874.0
2023-06-08 10:55:00,128.95,128.98,128.92,128.95,5510.0,126.0927,126.122,126.0634,126.0927,5510.0
2023-06-08 11:00:00,128.97,129.0,128.94,128.96,17008.0,126.1122,126.1416,126.0829,126.1025,17008.0
2023-06-08 11:05:00,128.94,128.98,128.91,128.95,10234.0,126.0829,126.122,126.0536,126.0927,10234.0
2023-06-08 11:10:00,128.99,129.01,128.91,128.94,20186.0,126.1318,126.1514,126.0536,126.0829,20186.0
2023-06-08 11:15:00,128.95,128.95,128.89,128.91,6238.0,126.0927,126.0927,126.034,126.0536,6238.0
2023-06-08 11:20:00,128.91,128.98,128.9,128.96,3046.0,126.0536,126.122,126.0438,126.1025,3046.0
2023-06-08 11:25:00,128.95,129.03,128.94,129.03,7410.0,126.0927,126.1709,126.0829,126.1709,7410.0
2023-06-08 11:30:00,129.02,129.04,129.0,129.01,2340.0,126.1611,126.1807,126.1416,126.1514,2340.0
2023-06-08 11:35:00,129.0,129.02,128.98,128.99,3251.0,126.1416,126.1611,126.122,126.1318,3251.0
2023-06-08 11:40:00,129.02,129.02,128.98,129.01,7407.0,126.1611,126.1611,126.122,126.1514,7407.0
2023-06-08 11:45:00,129.01,129.03,128.95,128.99,3813.0,126.1514,126.1709,126.0927,126.1318,3813.0
2023-06-08 11:50:00,128.94,129.01,128.94,129.0,6941.0,126.0829,126.1514,126.0829,126.1416,6941.0
2023-06-08 11:55:00,129.05,129.08,128.94,128.97,5187.0,126.1905,126.2198,126.0829,126.1122,5187.0
2023-06-08 12:00:00,128.96,128.96,128.89,128.95,5083.0,126.1025,126.1025,126.034,126.0927,5083.0
2023-06-08 12:05:00,129.0,129.0,128.96,128.97,2332.0,126.1416,126.1416,126.1025,126.1122,2332.0
2023-06-08 12:10:00,128.99,129.04,128.99,129.0,7940.0,126.1318,126.1807,126.1318,126.1416,7940.0
2023-06-08 12:15:00,128.99,129.09,128.96,129.08,4499.0,126.1318,126.2296,126.1025,126.2198,4499.0
2023-06-08 12:20:00,129.08,129.16,129.08,129.16,11842.0,126.2198,126.298,126.2198,126.298,11842.0
2023-06-08 12:25:00,129.16,129.3,129.14,129.3,2445.0,126.298,126.4349,126.2785,126.4349,2445.0
2023-06-08 12:30:00,129.28,129.29,129.24,129.24,3568.0,126.4154,126.4252,126.3763,126.3763,3568.0
2023-06-08 12:35:00,129.17,129.19,129.13,129.13,3834.0,126.3078,126.3274,126.2687,126.2687,3834.0
2023-06-08 12:40:00,129.13,129.17,129.1,129.16,5496.0,126.2687,126.3078,126.2394,126.298,5496.0
2023-06-08 12:45:00,129.16,129.16,129.05,129.06,5540.0,126.298,126.298,126.1905,126.2003,5540.0
2023-06-08 12:50:00,129.06,129.12,129.05,129.11,2841.0,126.2003,126.2589,126.1905,126.2491,2841.0
2023-06-08 12:55:00,129.16,129.16,129.11,129.12,40078.0,126.298,126.298,126.2491,126.2589,40078.0
2023-06-08 13:00:00,129.13,129.15,129.1,129.1,4476.0,126.2687,126.2883,126.2394,126.2394,4476.0
2023-06-08 13:05:00,129.12,129.16,129.11,129.15,2752.0,126.2589,126.298,126.2491,126.2883,2752.0
2023-06-08 13:10:00,129.16,129.16,129.11,129.13,2822.0,126.298,126.298,126.2491,126.2687,2822.0
2023-06-08 13:15:00,129.12,129.14,129.1,129.14,4438.0,126.2589,126.2785,126.2394,126.2785,4438.0
2023-06-08 13:20:00,129.15,129.15,129.0,129.04,8430.0,126.2883,126.2883,126.1416,126.1807,8430.0
2023-06-08 13:25:00,129.05,129.07,129.01,129.01,13405.0,126.1905,126.21,126.1514,126.1514,13405.0
2023-06-08 13:30:00,129.01,129.03,128.93,128.95,5591.0,126.1514,126.1709,126.0731,126.0927,5591.0
2023-06-08 13:35:00,128.92,128.98,128.89,128.91,5692.0,126.0634,126.122,126.034,126.0536,5692.0
2023-06-08 13:40:00,128.89,128.89,128.84,128.84,6026.0,126.034,126.034,125.9851,125.9851,6026.0
2023-06-08 13:45:00,128.83,128.83,128.77,128.81,3700.0,125.9754,125.9754,125.9167,125.9558,3700.0
2023-06-08 13:50:00,128.82,128.91,128.81,128.87,4551.0,125.9656,126.0536,125.9558,126.0145,4551.0
2023-06-08 13:55:00,128.87,128.92,128.86,128.92,5599.0,126.0145,126.0634,126.0047,126.0634,5599.0
2023-06-08 14:00:00,128.94,128.97,128.9,128.95,3427.0,126.0829,126.1122,126.0438,126.0927,3427.0
2023-06-08 14:05:00,128.97,128.98,128.88,128.91,9590.0,126.1122,126.122,126.0242,126.0536,9590.0
2023-06-08 14:10:00,128.89,128.96,128.86,128.95,8972.0,126.034,126.1025,126.0047,126.0927,8972.0
2023-06-08 14:15:00,128.94,129.05,128.94,129.05,36360.0,126.0829,126.1905,126.0829,126.1905,36360.0
2023-06-08 14:20:00,129.06,129.07,129.04,129.04,7230.0,126.2003,126.21,126.1807,126.1807,7230.0
2023-06-08 14:25:00,129.04,129.08,129.04,129.06,3797.0,126.1807,126.2198,126.1807,126.2003,3797.0
2023-06-08 14:30:00,129.07,129.16,129.07,129.15,13856.0,126.21,126.298,126.21,126.2883,13856.0
2023-06-08 14:35:00,129.15,129.17,129.13,129.15,7067.0,126.2883,126.3078,126.2687,126.2883,7067.0
2023-06-08 14:40:00,129.17,129.21,129.15,129.21,6158.0,126.3078,126.3469,126.2883,126.3469,6158.0
2023-06-08 14:45:00,129.19,129.19,129.14,129.17,4128.0,126.3274,126.3274,126.2785,126.3078,4128.0
2023-06-08 14:50:00,129.14,129.2,129.14,129.16,16682.0,126.2785,126.3372,126.2785,126.298,16682.0
2023-06-08 14:55:00,129.16,129.19,129.14,129.16,7699.0,126.298,126.3274,126.2785,126.298,7699.0
2023-06-08 15:00:00,129.16,129.18,129.15,129.16,11375.0,126.298,126.3176,126.2883,126.298,11375.0
2023-06-08 15:05:00,129.16,129.2,129.14,129.19,11759.0,126.298,126.3372,126.2785,126.3274,11759.0
2023-06-08 15:10:00,129.2,129.24,129.17,129.17,5462.0,126.3372,126.3763,126.3078,126.3078,5462.0
2023-06-08 15:15:00,129.17,129.19,129.11,129.13,8904.0,126.3078,126.3274,126.2491,126.2687,8904.0
2023-06-08 15:20:00,129.14,129.2,129.12,129.19,7196.0,126.2785,126.3372,126.2589,126.3274,7196.0
2023-06-08 15:25:00,129.19,129.19,129.12,129.13,11569.0,126.3274,126.3274,126.2589,126.2687,11569.0
2023-06-08 15:30:00,129.1,129.14,129.08,129.09,15055.0,126.2394,126.2785,126.2198,126.2296,15055.0
2023-06-08 15:35:00,129.09,129.13,129.07,129.11,48709.0,126.2296,126.2687,126.21,126.2491,48709.0
2023-06-08 15:40:00,129.09,129.2,129.09,129.19,9864.0,126.2296,126.3372,126.2296,126.3274,9864.0
2023-06-08 15:45:00,129.19,129.23,129.14,129.21,6604.0,126.3274,126.3665,126.2785,126.3469,6604.0
2023-06-08 15:50:00,129.23,129.29,129.12,129.14,14443.0,126.3665,126.4252,126.2589,126.2785,14443.0
2023-06-08 15:55:00,129.13,129.18,129.1,129.18,18555.0,126.2687,126.3176,126.2394,126.3176,18555.0
2023-06-09 09:30:00,129.47,129.6,129.32,129.36,18283.0,126.6012,126.7283,126.4545,126.4936,18283.0
2023-06-09 09:35:00,129.35,129.48,129.35,129.47,1645.0,126.4838,126.6109,126.4838,126.6012,1645.0
2023-06-09 09:40:00,129.47,129.6,129.46,129.53,3246.0,126.6012,126.7283,126.5914,126.6598,3246.0
2023-06-09 09:45:00,129.57,129.64,129.57,129.63,14696.0,126.699,126.7674,126.699,126.7576,14696.0
2023-06-09 09:50:00,129.63,129.85,129.63,129.85,5608.0,126.7576,126.9728,126.7576,126.9728,5608.0
2023-06-09 09:55:00,129.85,129.86,129.77,129.77,15542.0,126.9728,126.9825,126.8945,126.8945,15542.0
2023-06-09 10:00:00,129.8,129.92,129.8,129.88,6889.0,126.9239,127.0412,126.9239,127.0021,6889.0
2023-06-09 10:05:00,129.91,130.0,129.85,129.86,8289.0,127.0314,127.1194,126.9728,126.9825,8289.0
2023-06-09 10:10:00,129.86,129.98,129.84,129.96,4933.0,126.9825,127.0999,126.963,127.0803,4933.0
2023-06-09 10:15:00,129.97,130.05,129.97,130.03,3728.0,127.0901,127.1683,127.0901,127.1488,3728.0
2023-06-09 10:20:00,130.03,130.04,129.98,129.98,9399.0,127.1488,127.1585,127.0999,127.0999,9399.0
2023-06-09 10:25:00,129.95,130.02,129.94,130.02,4788.0,127.0705,127.139,127.0608,127.139,4788.0
2023-06-09 10:30:00,130.03,130.07,129.93,129.94,9677.0,127.1488,127.1879,127.051,127.0608,9677.0
2023-06-09 10:35:00,129.96,130.0,129.9,129.92,7882.0,127.0803,127.1194,127.0216,127.0412,7882.0
2023-06-09 10:40:00,129.89,129.89,129.75,129.8,6607.0,127.0119,127.0119,126.875,126.9239,6607.0
2023-06-09 10:45:00,129.8,129.96,129.75,129.76,36372.0,126.9239,127.0803,126.875,126.8847,36372.0
2023-06-09 10:50:00,129.74,129.76,129.62,129.75,15750.0,126.8652,126.8847,126.7478,126.875,15750.0
2023-06-09 10:55:00,129.74,129.87,129.73,129.82,26530.0,126.8652,126.9923,126.8554,126.9434,26530.0
2023-06-09 11:00:00,129.83,129.86,129.81,129.83,24592.0,126.9532,126.9825,126.9336,126.9532,24592.0
2023-06-09 11:05:00,129.83,129.93,129.79,129.88,14632.0,126.9532,127.051,126.9141,127.0021,14632.0
2023-06-09 11:10:00,129.9,129.94,129.86,129.93,10614.0,127.0216,127.0608,126.9825,127.051,10614.0
2023-06-09 11:15:00,129.94,129.94,129.77,129.81,10347.0,127.0608,127.0608,126.8945,126.9336,10347.0
2023-06-09 11:20:00,129.78,129.79,129.63,129.63,14237.0,126.9043,126.9141,126.7576,126.7576,14237.0
2023-06-09 11:25:00,129.64,129.64,129.39,129.42,34715.0,126.7674,126.7674,126.5229,126.5523,34715.0
2023-06-09 11:30:00,129.41,129.41,129.27,129.35,30420.0,126.5425,126.5425,126.4056,126.4838,30420.0
2023-06-09 11:35:00,129.37,129.5,129.37,129.41,6147.0,126.5034,126.6305,126.5034,126.5425,6147.0
2023-06-09 11:40:00,129.42,129.52,129.42,129.51,3108.0,126.5523,126.6501,126.5523,126.6403,3108.0
2023-06-09 11:45:00,129.54,129.54,129.45,129.46,4047.0,126.6696,126.6696,126.5816,126.5914,4047.0
2023-06-09 11:50:00,129.45,129.46,129.38,129.43,3774.0,126.5816,126.5914,126.5132,126.5621,3774.0
2023-06-09 11:55:00,129.45,129.45,129.29,129.3,25229.0,126.5816,126.5816,126.4252,126.4349,25229.0
2023-06-09 12:00:00,129.28,129.32,129.13,129.32,5883.0,126.4154,126.4545,126.2687,126.4545,5883.0
2023-06-09 12:05:00,129.32,129.37,129.29,129.29,9760.0,126.4545,126.5034,126.4252,126.4252,9760.0
2023-06-09 12:10:00,129.32,129.39,129.3,129.37,7176.0,126.4545,126.5229,126.4349,126.5034,7176.0
2023-06-09 12:15:00,129.36,129.41,129.35,129.4,5046.0,126.4936,126.5425,126.4838,126.5327,5046.0
2023-06-09 12:20:00,129.38,129.39,129.28,129.3,3520.0,126.5132,126.5229,126.4154,126.4349,3520.0
2023-06-09 12:25:00,129.3,129.3,129.14,129.21,4715.0,126.4349,126.4349,126.2785,126.3469,4715.0
2023-06-09 12:30:00,129.2,129.32,129.18,129.31,5672.0,126.3372,126.4545,126.3176,126.4447,5672.0
2023-06-09 12:35:00,129.28,129.28,129.15,129.16,5289.0,126.4154,126.4154,126.2883,126.298,5289.0
2023-06-09 12:40:00,129.15,129.24,129.11,129.24,4820.0,126.2883,126.3763,126.2491,126.3763,4820.0
2023-06-09 12:45:00,129.24,129.28,129.2,129.27,6820.0,126.3763,126.4154,126.3372,126.4056,6820.0
2023-06-09 12:50:00,129.29,129.32,129.28,129.31,7175.0,126.4252,126.4545,126.4154,126.4447,7175.0
2023-06-09 12:55:00,129.32,129.36,129.27,129.36,5731.0,126.4545,126.4936,126.4056,126.4936,5731.0
2023-06-09 13:00:00,129.36,129.39,129.35,129.38,3003.0,126.4936,126.5229,126.4838,126.5132,3003.0
2023-06-09 13:05:00,129.38,129.45,129.38,129.45,8974.0,126.5132,126.5816,126.5132,126.5816,8974.0
2023-06-09 13:10:00,129.44,129.46,129.41,129.45,40273.0,126.5718,126.5914,126.5425,126.5816,40273.0
2023-06-09 13:15:00,129.43,129.47,129.37,129.37,21560.0,126.5621,126.6012,126.5034,126.5034,21560.0
2023-06-09 13:20:00,129.35,129.4,129.34,129.4,8181.0,126.4838,126.5327,126.4741,126.5327,8181.0
2023-06-09 13:25:00,129.41,129.49,129.4,129.48,12600.0,126.5425,126.6207,126.5327,126.6109,12600.0
2023-06-09 13:30:00,129.5,129.58,129.5,129.57,3972.0,126.6305,126.7087,126.6305,126.699,3972.0
2023-06-09 13:35:00,129.58,129.58,129.54,129.55,4143.0,126.7087,126.7087,126.6696,126.6794,4143.0
2023-06-09 13:40:00,129.56,129.62,129.55,129.62,3698.0,126.6892,126.7478,126.6794,126.7478,3698.0
2023-06-09 13:45:00,129.62,129.67,129.56,129.59,15374.0,126.7478,126.7967,126.6892,126.7185,15374.0
2023-06-09 13:50:00,129.58,129.61,129.53,129.59,7935.0,126.7087,126.7381,126.6598,126.7185,7935.0
2023-06-09 13:55:00,129.59,129.63,129.54,129.63,26819.0,126.7185,126.7576,126.6696,126.7576,26819.0
2023-06-09 14:00:00,129.63,129.64,129.57,129.59,8207.0,126.7576,126.7674,126.699,126.7185,8207.0
2023-06-09 14:05:00,129.59,129.62,129.57,129.61,10734.0,126.7185,126.7478,126.699,126.7381,10734.0
2023-06-09 14:10:00,129.63,129.64,129.58,129.61,5700.0,126.7576,126.7674,126.7087,126.7381,5700.0
2023-06-09 14:15:00,129.6,129.6,129.51,129.57,9249.0,126.7283,126.7283,126.6403,126.699,9249.0
2023-06-09 14:20:00,129.57,129.67,129.57,129.66,12404.0,126.699,126.7967,126.699,126.787,12404.0
2023-06-09 14:25:00,129.65,129.67,129.52,129.54,10647.0,126.7772,126.7967,126.6501,126.6696,10647.0
2023-06-09 14:30:00,129.55,129.55,129.48,129.54,11862.0,126.6794,126.6794,126.6109,126.6696,11862.0
2023-06-09 14:35:00,129.53,129.53,129.42,129.42,8504.0,126.6598,126.6598,126.5523,126.5523,8504.0
2023-06-09 14:40:00,129.43,129.49,129.43,129.47,8892.0,126.5621,126.6207,126.5621,126.6012,8892.0
2023-06-09 14:45:00,129.46,129.5,129.41,129.41,4139.0,126.5914,126.6305,126.5425,126.5425,4139.0
2023-06-09 14:50:00,129.43,129.49,129.42,129.42,36785.0,126.5621,126.6207,126.5523,126.5523,36785.0
2023-06-09 14:55:00,129.43,129.51,129.42,129.5,12085.0,126.5621,126.6403,126.5523,126.6305,12085.0
2023-06-09 15:00:00,129.51,129.58,129.48,129.57,6668.0,126.6403,126.7087,126.6109,126.699,6668.0
2023-06-09 15:05:00,129.56,129.56,129.39,129.42,10663.0,126.6892,126.6892,126.5229,126.5523,10663.0
2023-06-09 15:10:00,129.42,129.46,129.37,129.44,10494.0,126.5523,126.5914,126.5034,126.5718,10494.0
2023-06-09 15:15:00,129.45,129.51,129.38,129.5,4396.0,126.5816,126.6403,126.5132,126.6305,4396.0
2023-06-09 15:20:00,129.5,129.52,129.47,129.5,4758.0,126.6305,126.6501,126.6012,126.6305,4758.0
2023-06-09 15:25:00,129.47,129.5,129.45,129.47,15575.0,126.6012,126.6305,126.5816,126.6012,15575.0
2023-06-09 15:30:00,129.47,129.49,129.44,129.45,17484.0,126.6012,126.6207,126.5718,126.5816,17484.0
2023-06-09 15:35:00,129.44,129.49,129.31,129.4,24864.0,126.5718,126.6207,126.4447,126.5327,24864.0
2023-06-09 15:40:00,129.4,129.47,129.39,129.4,20735.0,126.5327,126.6012,126.5229,126.5327,20735.0
2023-06-09 15:45:00,129.39,129.45,129.37,129.37,23517.0,126.5229,126.5816,126.5034,126.5034,23517.0
2023-06-09 15:50:00,129.35,129.35,129.28,129.32,52966.0,126.4838,126.4838,126.4154,126.4545,52966.0
2023-06-09 15:55:00,129.31,129.37,129.27,129.37,111921.0,126.4447,126.5034,126.4056,126.5034,111921.0
2023-06-12 09:30:00,129.8,129.8,129.59,129.66,9230.0,126.9239,126.9239,126.7185,126.787,9230.0
2023-06-12 09:35:00,129.65,129.67,129.55,129.67,1863.0,126.7772,126.7967,126.6794,126.7967,1863.0
2023-06-12 09:40:00,129.74,129.74,129.6,129.6,5514.0,126.8652,126.8652,126.7283,126.7283,5514.0
2023-06-12 09:45:00,129.62,129.65,129.6,129.65,6891.0,126.7478,126.7772,126.7283,126.7772,6891.0
2023-06-12 09:50:00,129.65,129.69,129.61,129.65,6344.0,126.7772,126.8163,126.7381,126.7772,6344.0
2023-06-12 09:55:00,129.64,129.65,129.59,129.6,13992.0,126.7674,126.7772,126.7185,126.7283,13992.0
2023-06-12 10:00:00,129.62,129.62,129.56,129.59,5031.0,126.7478,126.7478,126.6892,126.7185,5031.0
2023-06-12 10:05:00,129.52,129.52,129.44,129.48,2705.0,126.6501,126.6501,126.5718,126.6109,2705.0
2023-06-12 10:10:00,129.52,129.6,129.45,129.59,4174.0,126.6501,126.7283,126.5816,126.7185,4174.0
2023-06-12 10:15:00,129.58,129.59,129.47,129.51,3686.0,126.7087,126.7185,126.6012,126.6403,3686.0
2023-06-12 10:20:00,129.48,129.58,129.47,129.56,9463.0,126.6109,126.7087,126.6012,126.6892,9463.0
2023-06-12 10:25:00,129.56,129.62,129.5,129.59,8422.0,126.6892,126.7478,126.6305,126.7185,8422.0
2023-06-12 10:30:00,129.6,129.61,129.53,129.54,7571.0,126.7283,126.7381,126.6598,126.6696,7571.0
2023-06-12 10:35:00,129.54,129.56,129.49,129.52,21858.0,126.6696,126.6892,126.6207,126.6501,21858.0
2023-06-12 10:40:00,129.51,129.56,129.47,129.55,13976.0,126.6403,126.6892,126.6012,126.6794,13976.0
2023-06-12 10:45:00,129.55,129.65,129.52,129.62,5352.0,126.6794,126.7772,126.6501,126.7478,5352.0
2023-06-12 10:50:00,129.61,129.63,129.55,129.56,10765.0,126.7381,126.7576,126.6794,126.6892,10765.0
2023-06-12 10:55:00,129.56,129.58,129.53,129.55,21402.0,126.6892,126.7087,126.6598,126.6794,21402.0
2023-06-12 11:00:00,129.56,129.64,129.56,129.59,16472.0,126.6892,126.7674,126.6892,126.7185,16472.0
2023-06-12 11:05:00,129.59,129.65,129.55,129.55,16558.0,126.7185,126.7772,126.6794,126.6794,16558.0
2023-06-12 11:10:00,129.56,129.59,129.56,129.59,5474.0,126.6892,126.7185,126.6892,126.7185,5474.0
2023-06-12 11:15:00,129.59,129.68,129.59,129.65,8464.0,126.7185,126.8065,126.7185,126.7772,8464.0
2023-06-12 11:20:00,129.64,129.67,129.62,129.65,5430.0,126.7674,126.7967,126.7478,126.7772,5430.0
2023-06-12 11:25:00,129.66,129.72,129.64,129.71,1952.0,126.787,126.8456,126.7674,126.8359,1952.0
2023-06-12 11:30:00,129.73,129.82,129.73,129.8,5161.0,126.8554,126.9434,126.8554,126.9239,5161.0
2023-06-12 11:35:00,129.83,129.87,129.82,129.86,5435.0,126.9532,126.9923,126.9434,126.9825,5435.0
2023-06-12 11:40:00,129.87,129.93,129.85,129.93,15093.0,126.9923,127.051,126.9728,127.051,15093.0
2023-06-12 11:45:00,129.94,129.94,129.88,129.88,6500.0,127.0608,127.0608,127.0021,127.0021,6500.0
2023-06-12 11:50:00,129.88,129.92,129.85,129.87,5168.0,127.0021,127.0412,126.9728,126.9923,5168.0
2023-06-12 11:55:00,129.85,129.95,129.85,129.94,12263.0,126.9728,127.0705,126.9728,127.0608,12263.0
2023-06-12 12:00:00,129.94,129.95,129.89,129.89,5741.0,127.0608,127.0705,127.0119,127.0119,5741.0
2023-06-12 12:05:00,129.89,129.93,129.89,129.92,1713.0,127.0119,127.051,127.0119,127.0412,1713.0
2023-06-12 12:10:00,129.94,129.96,129.9,129.92,3377.0,127.0608,127.0803,127.0216,127.0412,3377.0
2023-06-12 12:15:00,129.9,129.94,129.9,129.94,10835.0,127.0216,127.0608,127.0216,127.0608,10835.0
2023-06-12 12:20:00,129.93,129.94,129.9,129.92,4449.0,127.051,127.0608,127.0216,127.0412,4449.0
2023-06-12 12:25:00,129.93,129.98,129.92,129.97,8083.0,127.051,127.0999,127.0412,127.0901,8083.0
2023-06-12 12:30:00,129.97,130.0,129.96,130.0,3956.0,127.0901,127.1194,127.0803,127.1194,3956.0
2023-06-12 12:35:00,130.02,130.06,130.01,130.05,6876.0,127.139,127.1781,127.1292,127.1683,6876.0
2023-06-12 12:40:00,130.05,130.08,130.05,130.08,3351.0,127.1683,127.1977,127.1683,127.1977,3351.0
2023-06-12 12:45:00,130.08,130.09,130.03,130.03,8980.0,127.1977,127.2074,127.1488,127.1488,8980.0
2023-06-12 12:50:00,130.06,130.09,130.06,130.08,10637.0,127.1781,127.2074,127.1781,127.1977,10637.0
2023-06-12 12:55:00,130.08,130.1,130.07,130.09,4485.0,127.1977,127.2172,127.1879,127.2074,4485.0
2023-06-12 13:00:00,130.09,130.12,130.08,130.09,12999.0,127.2074,127.2368,127.1977,127.2074,12999.0
2023-06-12 13:05:00,130.09,130.1,130.06,130.06,2606.0,127.2074,127.2172,127.1781,127.1781,2606.0
2023-06-12 13:10:00,130.06,130.08,130.03,130.07,7313.0,127.1781,127.1977,127.1488,127.1879,7313.0
2023-06-12 13:15:00,130.07,130.08,130.02,130.07,6218.0,127.1879,127.1977,127.139,127.1879,6218.0
2023-06-12 13:20:00,130.08,130.08,130.04,130.04,4885.0,127.1977,127.1977,127.1585,127.1585,4885.0
2023-06-12 13:25:00,130.05,130.06,130.01,130.01,1913.0,127.1683,127.1781,127.1292,127.1292,1913.0
2023-06-12 13:30:00,130.02,130.06,129.99,129.99,4989.0,127.139,127.1781,127.1096,127.1096,4989.0
2023-06-12 13:35:00,130.02,130.02,129.99,130.02,6935.0,127.139,127.139,127.1096,127.139,6935.0
2023-06-12 13:40:00,130.02,130.06,130.01,130.06,6160.0,127.139,127.1781,127.1292,127.1781,6160.0
2023-06-12 13:45:00,130.08,130.14,130.07,130.12,22761.0,127.1977,127.2563,127.1879,127.2368,22761.0
2023-06-12 13:50:00,130.11,130.11,130.09,130.1,6608.0,127.227,127.227,127.2074,127.2172,6608.0
2023-06-12 13:55:00,130.11,130.19,130.1,130.18,6718.0,127.227,127.3052,127.2172,127.2954,6718.0
2023-06-12 14:00:00,130.18,130.19,130.14,130.14,6090.0,127.2954,127.3052,127.2563,127.2563,6090.0
2023-06-12 14:05:00,130.15,130.17,130.14,130.15,5090.0,127.2661,127.2857,127.2563,127.2661,5090.0
2023-06-12 14:10:00,130.14,130.2,130.14,130.16,9232.0,127.2563,127.315,127.2563,127.2759,9232.0
2023-06-12 14:15:00,130.17,130.2,130.16,130.17,8591.0,127.2857,127.315,127.2759,127.2857,8591.0
2023-06-12 14:20:00,130.17,130.18,130.14,130.18,2548.0,127.2857,127.2954,127.2563,127.2954,2548.0
2023-06-12 14:25:00,130.19,130.2,130.16,130.18,14016.0,127.3052,127.315,127.2759,127.2954,14016.0
2023-06-12 14:30:00,130.17,130.22,130.16,130.2,57550.0,127.2857,127.3346,127.2759,127.315,57550.0
2023-06-12 14:35:00,130.21,130.24,130.18,130.19,48036.0,127.3248,127.3541,127.2954,127.3052,48036.0
2023-06-12 14:40:00,130.19,130.24,130.18,130.23,6773.0,127.3052,127.3541,127.2954,127.3443,6773.0
2023-06-12 14:45:00,130.21,130.29,130.2,130.28,5751.0,127.3248,127.403,127.315,127.3932,5751.0
2023-06-12 14:50:00,130.28,130.37,130.28,130.34,5750.0,127.3932,127.4812,127.3932,127.4519,5750.0
2023-06-12 14:55:00,130.35,130.41,130.33,130.41,1722.0,127.4617,127.5203,127.4421,127.5203,1722.0
2023-06-12 15:00:00,130.41,130.5,130.38,130.48,13108.0,127.5203,127.6083,127.491,127.5888,13108.0
2023-06-12 15:05:00,130.49,130.54,130.43,130.54,6208.0,127.5986,127.6475,127.5399,127.6475,6208.0
2023-06-12 15:10:00,130.54,130.7,130.54,130.67,14962.0,127.6475,127.8039,127.6475,127.7746,14962.0
2023-06-12 15:15:00,130.69,130.77,130.62,130.63,7411.0,127.7941,127.8724,127.7257,127.7355,7411.0
2023-06-12 15:20:00,130.62,130.62,130.54,130.59,7128.0,127.7257,127.7257,127.6475,127.6964,7128.0
2023-06-12 15:25:00,130.61,130.67,130.57,130.65,17534.0,127.7159,127.7746,127.6768,127.755,17534.0
2023-06-12 15:30:00,130.66,130.68,130.6,130.65,10155.0,127.7648,127.7844,127.7061,127.755,10155.0
2023-06-12 15:35:00,130.66,130.74,130.65,130.74,8898.0,127.7648,127.843,127.755,127.843,8898.0
2023-06-12 15:40:00,130.73,130.82,130.71,130.72,17899.0,127.8333,127.9213,127.8137,127.8235,17899.0
2023-06-12 15:45:00,130.71,130.75,130.67,130.7,9867.0,127.8137,127.8528,127.7746,127.8039,9867.0
2023-06-12 15:50:00,130.74,130.77,130.68,130.69,51988.0,127.843,127.8724,127.7844,127.7941,51988.0
2023-06-12 15:55:00,130.67,130.85,130.66,130.85,6303.0,127.7746,127.9506,127.7648,127.9506,6303.0
2023-06-13 09:30:00,131.42,131.5,131.31,131.47,33554.0,128.508,128.5862,128.4004,128.5569,33554.0
2023-06-13 09:35:00,131.61,131.66,131.49,131.66,3358.0,128.6938,128.7426,128.5764,128.7426,3358.0
2023-06-13 09:40:00,131.63,131.75,131.52,131.58,9389.0,128.7133,128.8306,128.6057,128.6644,9389.0
2023-06-13 09:45:00,131.61,131.61,131.26,131.38,17235.0,128.6938,128.6938,128.3515,128.4688,17235.0
2023-06-13 09:50:00,131.36,131.41,131.24,131.39,7071.0,128.4493,128.4982,128.332,128.4786,7071.0
2023-06-13 09:55:00,131.4,131.49,131.24,131.24,3107.0,128.4884,128.5764,128.332,128.332,3107.0
2023-06-13 10:00:00,131.29,131.33,131.22,131.3,3666.0,128.3808,128.42,128.3124,128.3906,3666.0
2023-06-13 10:05:00,131.32,131.39,131.18,131.18,2522.0,128.4102,128.4786,128.2733,128.2733,2522.0
2023-06-13 10:10:00,131.16,131.21,131.0,131.11,5546.0,128.2537,128.3026,128.0973,128.2048,5546.0
2023-06-13 10:15:00,131.11,131.16,131.0,131.16,6339.0,128.2048,128.2537,128.0973,128.2537,6339.0
2023-06-13 10:20:00,131.18,131.3,131.18,131.24,3893.0,128.2733,128.3906,128.2733,128.332,3893.0
2023-06-13 10:25:00,131.24,131.28,131.19,131.23,9504.0,128.332,128.3711,128.2831,128.3222,9504.0
2023-06-13 10:30:00,131.25,131.33,131.15,131.33,3811.0,128.3417,128.42,128.2439,128.42,3811.0
2023-06-13 10:35:00,131.35,131.46,131.34,131.43,4664.0,128.4395,128.5471,128.4297,128.5177,4664.0
2023-06-13 10:40:00,131.41,131.43,131.37,131.39,2956.0,128.4982,128.5177,128.4591,128.4786,2956.0
2023-06-13 10:45:00,131.41,131.52,131.4,131.52,9670.0,128.4982,128.6057,128.4884,128.6057,9670.0
2023-06-13 10:50:00,131.53,131.56,131.46,131.49,8061.0,128.6155,128.6449,128.5471,128.5764,8061.0
2023-06-13 10:55:00,131.5,131.51,131.44,131.47,13847.0,128.5862,128.596,128.5275,128.5569,13847.0
2023-06-13 11:00:00,131.46,131.47,131.4,131.43,8326.0,128.5471,128.5569,128.4884,128.5177,8326.0
2023-06-13 11:05:00,131.42,131.51,131.37,131.51,26931.0,128.508,128.596,128.4591,128.596,26931.0
2023-06-13 11:10:00,131.53,131.75,131.53,131.69,9795.0,128.6155,128.8306,128.6155,128.772,9795.0
2023-06-13 11:15:00,131.69,131.73,131.63,131.72,20409.0,128.772,128.8111,128.7133,128.8013,20409.0
2023-06-13 11:20:00,131.71,131.83,131.69,131.72,9304.0,128.7915,128.9089,128.772,128.8013,9304.0
2023-06-13 11:25:00,131.7,131.77,131.66,131.66,5402.0,128.7818,128.8502,128.7426,128.7426,5402.0
2023-06-13 11:30:00,131.67,131.7,131.55,131.55,6556.0,128.7524,128.7818,128.6351,128.6351,6556.0
2023-06-13 11:35:00,131.58,131.58,131.46,131.46,38618.0,128.6644,128.6644,128.5471,128.5471,38618.0
2023-06-13 11:40:00,131.49,131.53,131.46,131.51,2918.0,128.5764,128.6155,128.5471,128.596,2918.0
2023-06-13 11:45:00,131.52,131.54,131.46,131.54,2713.0,128.6057,128.6253,128.5471,128.6253,2713.0
2023-06-13 11:50:00,131.52,131.61,131.52,131.57,5809.0,128.6057,128.6938,128.6057,128.6546,5809.0
2023-06-13 11:55:00,131.59,131.61,131.41,131.44,9196.0,128.6742,128.6938,128.4982,128.5275,9196.0
2023-06-13 12:00:00,131.39,131.4,131.32,131.39,12850.0,128.4786,128.4884,128.4102,128.4786,12850.0
2023-06-13 12:05:00,131.4,131.5,131.36,131.49,12753.0,128.4884,128.5862,128.4493,128.5764,12753.0
2023-06-13 12:10:00,131.49,131.58,131.48,131.55,4856.0,128.5764,128.6644,128.5666,128.6351,4856.0
2023-06-13 12:15:00,131.54,131.58,131.54,131.55,3982.0,128.6253,128.6644,128.6253,128.6351,3982.0
2023-06-13 12:20:00,131.56,131.58,131.49,131.56,2303.0,128.6449,128.6644,128.5764,128.6449,2303.0
2023-06-13 12:25:00,131.54,131.61,131.47,131.59,2330.0,128.6253,128.6938,128.5569,128.6742,2330.0
2023-06-13 12:30:00,131.58,131.62,131.54,131.56,5092.0,128.6644,128.7035,128.6253,128.6449,5092.0
2023-06-13 12:35:00,131.56,131.62,131.53,131.62,10010.0,128.6449,128.7035,128.6155,128.7035,10010.0
2023-06-13 12:40:00,131.61,131.69,131.61,131.68,13456.0,128.6938,128.772,128.6938,128.7622,13456.0
2023-06-13 12:45:00,131.68,131.7,131.6,131.62,3440.0,128.7622,128.7818,128.684,128.7035,3440.0
2023-06-13 12:50:00,131.61,131.68,131.59,131.65,10744.0,128.6938,128.7622,128.6742,128.7329,10744.0
2023-06-13 12:55:00,131.65,131.72,131.63,131.7,9283.0,128.7329,128.8013,128.7133,128.7818,9283.0
2023-06-13 13:00:00,131.72,131.76,131.7,131.72,3289.0,128.8013,128.8404,128.7818,128.8013,3289.0
2023-06-13 13:05:00,131.75,131.81,131.57,131.58,3355.0,128.8306,128.8893,128.6546,128.6644,3355.0
2023-06-13 13:10:00,131.59,131.6,131.51,131.56,3759.0,128.6742,128.684,128.596,128.6449,3759.0
2023-06-13 13:15:00,131.57,131.66,131.57,131.66,6182.0,128.6546,128.7426,128.6546,128.7426,6182.0
2023-06-13 13:20:00,131.66,131.69,131.64,131.66,10943.0,128.7426,128.772,128.7231,128.7426,10943.0
2023-06-13 13:25:00,131.66,131.7,131.6,131.67,7766.0,128.7426,128.7818,128.684,128.7524,7766.0
2023-06-13 13:30:00,131.67,131.69,131.62,131.63,13731.0,128.7524,128.772,128.7035,128.7133,13731.0
2023-06-13 13:35:00,131.65,131.65,131.6,131.62,6516.0,128.7329,128.7329,128.684,128.7035,6516.0
2023-06-13 13:40:00,131.63,131.71,131.62,131.71,26498.0,128.7133,128.7915,128.7035,128.7915,26498.0
2023-06-13 13:45:00,131.71,131.73,131.67,131.7,8637.0,128.7915,128.8111,128.7524,128.7818,8637.0
2023-06-13 13:50:00,131.71,131.71,131.63,131.63,6885.0,128.7915,128.7915,128.7133,128.7133,6885.0
2023-06-13 13:55:00,131.64,131.64,131.52,131.6,2966.0,128.7231,128.7231,128.6057,128.684,2966.0
2023-06-13 14:00:00,131.6,131.65,131.57,131.57,6074.0,128.684,128.7329,128.6546,128.6546,6074.0
2023-06-13 14:05:00,131.57,131.6,131.49,131.5,4474.0,128.6546,128.684,128.5764,128.5862,4474.0
2023-06-13 14:10:00,131.43,131.48,131.36,131.48,16810.0,128.5177,128.5666,128.4493,128.5666,16810.0
2023-06-13 14:15:00,131.4,131.49,131.4,131.48,2732.0,128.4884,128.5764,128.4884,128.5666,2732.0
2023-06-13 14:20:00,131.46,131.5,131.44,131.47,4766.0,128.5471,128.5862,128.5275,128.5569,4766.0
2023-06-13 14:25:00,131.48,131.48,131.2,131.21,8324.0,128.5666,128.5666,128.2928,128.3026,8324.0
2023-06-13 14:30:00,131.24,131.26,131.17,131.22,5110.0,128.332,128.3515,128.2635,128.3124,5110.0
2023-06-13 14:35:00,131.19,131.28,131.15,131.25,5913.0,128.2831,128.3711,128.2439,128.3417,5913.0
2023-06-13 14:40:00,131.25,131.28,131.14,131.23,3898.0,128.3417,128.3711,128.2342,128.3222,3898.0
2023-06-13 14:45:00,131.19,131.32,131.15,131.24,6150.0,128.2831,128.4102,128.2439,128.332,6150.0
2023-06-13 14:50:00,131.26,131.38,131.26,131.36,11441.0,128.3515,128.4688,128.3515,128.4493,11441.0
2023-06-13 14:55:00,131.38,131.43,131.36,131.39,5884.0,128.4688,128.5177,128.4493,128.4786,5884.0
2023-06-13 15:00:00,131.4,131.46,131.38,131.46,15383.0,128.4884,128.5471,128.4688,128.5471,15383.0
2023-06-13 15:05:00,131.46,131.53,131.45,131.5,11480.0,128.5471,128.6155,128.5373,128.5862,11480.0
2023-06-13 15:10:00,131.5,131.51,131.43,131.46,14109.0,128.5862,128.596,128.5177,128.5471,14109.0
2023-06-13 15:15:00,131.49,131.56,131.46,131.48,8909.0,128.5764,128.6449,128.5471,128.5666,8909.0
2023-06-13 15:20:00,131.5,131.58,131.43,131.45,15801.0,128.5862,128.6644,128.5177,128.5373,15801.0
2023-06-13 15:25:00,131.46,131.5,131.42,131.47,5533.0,128.5471,128.5862,128.508,128.5569,5533.0
2023-06-13 15:30:00,131.47,131.48,131.41,131.43,8992.0,128.5569,128.5666,128.4982,128.5177,8992.0
2023-06-13 15:35:00,131.42,131.47,131.41,131.42,8686.0,128.508,128.5569,128.4982,128.508,8686.0
2023-06-13 15:40:00,131.48,131.57,131.46,131.47,6739.0,128.5666,128.6546,128.5471,128.5569,6739.0
2023-06-13 15:45:00,131.47,131.55,131.46,131.49,10926.0,128.5569,128.6351,128.5471,128.5764,10926.0
2023-06-13 15:50:00,131.5,131.54,131.44,131.54,16421.0,128.5862,128.6253,128.5275,128.6253,16421.0
2023-06-13 15:55:00,131.54,131.64,131.5,131.63,14338.0,128.6253,128.7231,128.5862,128.7133,14338.0
2023-06-14 09:30:00,131.54,131.63,131.5,131.63,15228.0,128.6253,128.7133,128.5862,128.7133,15228.0
2023-06-14 09:35:00,131.64,131.68,131.55,131.67,7627.0,128.7231,128.7622,128.6351,128.7524,7627.0
2023-06-14 09:40:00,131.77,131.88,131.77,131.88,9670.0,128.8502,128.9578,128.8502,128.9578,9670.0
2023-06-14 09:45:00,131.91,131.96,131.9,131.95,5519.0,128.9871,129.036,128.9773,129.0262,5519.0
2023-06-14 09:50:00,131.97,131.99,131.96,131.97,5725.0,129.0458,129.0653,129.036,129.0458,5725.0
2023-06-14 09:55:00,131.95,131.97,131.91,131.96,6186.0,129.0262,129.0458,128.9871,129.036,6186.0
2023-06-14 10:00:00,131.98,132.02,131.96,132.02,3177.0,129.0556,129.0947,129.036,129.0947,3177.0
2023-06-14 10:05:00,132.07,132.11,132.05,132.11,3550.0,129.1436,129.1827,129.124,129.1827,3550.0
2023-06-14 10:10:00,132.1,132.1,132.06,132.09,1524.0,129.1729,129.1729,129.1338,129.1631,1524.0
2023-06-14 10:15:00,132.12,132.14,132.06,132.08,4635.0,129.1925,129.212,129.1338,129.1533,4635.0
2023-06-14 10:20:00,132.09,132.14,131.97,131.97,10059.0,129.1631,129.212,129.0458,129.0458,10059.0
2023-06-14 10:25:00,131.97,132.01,131.94,131.97,37343.0,129.0458,129.0849,129.0164,129.0458,37343.0
2023-06-14 10:30:00,131.97,132.08,131.97,132.03,2485.0,129.0458,129.1533,129.0458,129.1044,2485.0
2023-06-14 10:35:00,132.05,132.08,132.01,132.07,3906.0,129.124,129.1533,129.0849,129.1436,3906.0
2023-06-14 10:40:00,132.05,132.14,132.03,132.03,4694.0,129.124,129.212,129.1044,129.1044,4694.0
2023-06-14 10:45:00,132.03,132.11,132.03,132.11,15646.0,129.1044,129.1827,129.1044,129.1827,15646.0
2023-06-14 10:50:00,132.1,132.12,132.06,132.09,18832.0,129.1729,129.1925,129.1338,129.1631,18832.0
2023-06-14 10:55:00,132.05,132.08,132.01,132.07,7222.0,129.124,129.1533,129.0849,129.1436,7222.0
2023-06-14 11:00:00,132.06,132.14,132.03,132.1,5811.0,129.1338,129.212,129.1044,129.1729,5811.0
2023-06-14 11:05:00,132.08,132.15,132.07,132.13,1839.0,129.1533,129.2218,129.1436,129.2022,1839.0
2023-06-14 11:10:00,132.17,132.29,132.16,132.29,9697.0,129.2413,129.3587,129.2316,129.3587,9697.0
2023-06-14 11:15:00,132.34,132.39,132.33,132.38,3014.0,129.4076,129.4565,129.3978,129.4467,3014.0
2023-06-14 11:20:00,132.39,132.51,132.37,132.49,3145.0,129.4565,129.5738,129.4369,129.5543,3145.0
2023-06-14 11:25:00,132.48,132.51,132.37,132.38,21304.0,129.5445,129.5738,129.4369,129.4467,21304.0
2023-06-14 11:30:00,132.4,132.41,132.33,132.33,3498.0,129.4662,129.476,129.3978,129.3978,3498.0
2023-06-14 11:35:00,132.36,132.39,132.34,132.34,1717.0,129.4271,129.4565,129.4076,129.4076,1717.0
2023-06-14 11:40:00,132.35,132.38,132.29,132.29,2517.0,129.4174,129.4467,129.3587,129.3587,2517.0
2023-06-14 11:45:00,132.3,132.36,132.28,132.35,4477.0,129.3685,129.4271,129.3489,129.4174,4477.0
2023-06-14 11:50:00,132.33,132.36,132.3,132.3,1793.0,129.3978,129.4271,129.3685,129.3685,1793.0
2023-06-14 11:55:00,132.28,132.29,132.19,132.24,5637.0,129.3489,129.3587,129.2609,129.3098,5637.0
2023-06-14 12:00:00,132.17,132.19,132.1,132.1,2198.0,129.2413,129.2609,129.1729,129.1729,2198.0
2023-06-14 12:05:00,132.06,132.15,132.06,132.15,16775.0,129.1338,129.2218,129.1338,129.2218,16775.0
2023-06-14 12:10:00,132.14,132.2,132.14,132.19,1624.0,129.212,129.2707,129.212,129.2609,1624.0
2023-06-14 12:15:00,132.17,132.28,132.17,132.27,4427.0,129.2413,129.3489,129.2413,129.3391,4427.0
2023-06-14 12:20:00,132.25,132.27,132.23,132.24,3445.0,129.3196,129.3391,129.3,129.3098,3445.0
2023-06-14 12:25:00,132.22,132.24,132.21,132.22,3785.0,129.2902,129.3098,129.2805,129.2902,3785.0
2023-06-14 12:30:00,132.23,132.24,132.19,132.21,4013.0,129.3,129.3098,129.2609,129.2805,4013.0
2023-06-14 12:35:00,132.2,132.23,132.18,132.2,2617.0,129.2707,129.3,129.2511,129.2707,2617.0
2023-06-14 12:40:00,132.21,132.22,132.18,132.19,37439.0,129.2805,129.2902,129.2511,129.2609,37439.0
2023-06-14 12:45:00,132.19,132.22,132.19,132.2,7460.0,129.2609,129.2902,129.2609,129.2707,7460.0
2023-06-14 12:50:00,132.2,132.25,132.19,132.25,9971.0,129.2707,129.3196,129.2609,129.3196,9971.0
2023-06-14 12:55:00,132.24,132.25,132.2,132.25,33632.0,129.3098,129.3196,129.2707,129.3196,33632.0
2023-06-14 13:00:00,132.22,132.23,132.15,132.15,32268.0,129.2902,129.3,129.2218,129.2218,32268.0
2023-06-14 13:05:00,132.15,132.15,132.11,132.11,7854.0,129.2218,129.2218,129.1827,129.1827,7854.0
2023-06-14 13:10:00,132.11,132.11,132.01,132.06,4564.0,129.1827,129.1827,129.0849,129.1338,4564.0
2023-06-14 13:15:00,132.05,132.06,131.97,131.97,9924.0,129.124,129.1338,129.0458,129.0458,9924.0
2023-06-14 13:20:00,131.97,132.03,131.94,132.03,5095.0,129.0458,129.1044,129.0164,129.1044,5095.0
2023-06-14 13:25:00,132.01,132.06,132.0,132.01,7647.0,129.0849,129.1338,129.0751,129.0849,7647.0
2023-06-14 13:30:00,132.03,132.09,131.92,132.08,9450.0,129.1044,129.1631,128.9969,129.1533,9450.0
2023-06-14 13:35:00,132.07,132.07,131.99,132.05,5327.0,129.1436,129.1436,129.0653,129.124,5327.0
2023-06-14 13:40:00,132.05,132.08,132.01,132.01,4462.0,129.124,129.1533,129.0849,129.0849,4462.0
2023-06-14 13:45:00,132.01,132.04,131.96,132.04,6786.0,129.0849,129.1142,129.036,129.1142,6786.0
2023-06-14 13:50:00,132.03,132.06,132.0,132.04,8540.0,129.1044,129.1338,129.0751,129.1142,8540.0
2023-06-14 13:55:00,132.04,132.06,131.96,132.01,14301.0,129.1142,129.1338,129.036,129.0849,14301.0
2023-06-14 14:00:00,131.95,131.95,131.37,131.6,23535.0,129.0262,129.0262,128.4591,128.684,23535.0
2023-06-14 14:05:00,131.52,131.52,131.01,131.3,13119.0,128.6057,128.6057,128.107,128.3906,13119.0
2023-06-14 14:10:00,131.31,131.46,131.22,131.4,11933.0,128.4004,128.5471,128.3124,128.4884,11933.0
2023-06-14 14:15:00,131.35,131.44,131.16,131.23,7655.0,128.4395,128.5275,128.2537,128.3222,7655.0
2023-06-14 14:20:00,131.19,131.32,131.09,131.17,5413.0,128.2831,128.4102,128.1853,128.2635,5413.0
2023-06-14 14:25:00,131.11,131.35,131.06,131.35,5924.0,128.2048,128.4395,128.1559,128.4395,5924.0
2023-06-14 14:30:00,131.29,131.48,131.17,131.34,10832.0,128.3808,128.5666,128.2635,128.4297,10832.0
2023-06-14 14:35:00,131.33,131.68,131.32,131.53,23431.0,128.42,128.7622,128.4102,128.6155,23431.0
2023-06-14 14:40:00,131.62,131.93,131.6,131.93,8527.0,128.7035,129.0067,128.684,129.0067,8527.0
2023-06-14 14:45:00,131.92,132.04,131.76,132.04,8315.0,128.9969,129.1142,128.8404,129.1142,8315.0
2023-06-14 14:50:00,132.07,132.1,131.84,132.0,13300.0,129.1436,129.1729,128.9187,129.0751,13300.0
2023-06-14 14:55:00,131.98,132.06,131.84,131.87,16581.0,129.0556,129.1338,128.9187,128.948,16581.0
2023-06-14 15:00:00,131.95,132.05,131.93,132.04,3478.0,129.0262,129.124,129.0067,129.1142,3478.0
2023-06-14 15:05:00,132.0,132.41,131.99,132.38,10490.0,129.0751,129.476,129.0653,129.4467,10490.0
2023-06-14 15:10:00,132.41,132.41,131.96,131.96,9219.0,129.476,129.476,129.036,129.036,9219.0
2023-06-14 15:15:00,131.91,131.93,131.74,131.93,17982.0,128.9871,129.0067,128.8209,129.0067,17982.0
2023-06-14 15:20:00,131.84,132.14,131.84,132.09,8950.0,128.9187,129.212,128.9187,129.1631,8950.0
2023-06-14 15:25:00,132.15,132.28,131.98,131.98,6948.0,129.2218,129.3489,129.0556,129.0556,6948.0
2023-06-14 15:30:00,131.98,132.09,131.86,132.04,10172.0,129.0556,129.1631,128.9382,129.1142,10172.0
2023-06-14 15:35:00,132.05,132.13,132.01,132.02,12364.0,129.124,129.2022,129.0849,129.0947,12364.0
2023-06-14 15:40:00,132.07,132.09,131.87,131.93,6452.0,129.1436,129.1631,128.948,129.0067,6452.0
2023-06-14 15:45:00,131.94,131.98,131.77,131.81,13002.0,129.0164,129.0556,128.8502,128.8893,13002.0
2023-06-14 15:50:00,131.78,131.94,131.57,131.9,20003.0,128.86,129.0164,128.6546,128.9773,20003.0
2023-06-14 15:55:00,131.91,132.23,131.9,132.23,14181.0,128.9871,129.3,128.9773,129.3,14181.0
2023-06-15 09:30:00,131.92,132.1,131.83,132.01,23500.0,128.9969,129.1729,128.9089,129.0849,23500.0
2023-06-15 09:35:00,132.01,132.15,131.95,132.15,7520.0,129.0849,129.2218,129.0262,129.2218,7520.0
2023-06-15 09:40:00,132.16,132.39,132.16,132.39,6728.0,129.2316,129.4565,129.2316,129.4565,6728.0
2023-06-15 09:45:00,132.42,132.49,132.33,132.41,16371.0,129.4858,129.5543,129.3978,129.476,16371.0
2023-06-15 09:50:00,132.41,132.61,132.41,132.56,13072.0,129.476,129.6716,129.476,129.6227,13072.0
2023-06-15 09:55:00,132.56,132.56,132.44,132.54,9793.0,129.6227,129.6227,129.5054,129.6031,9793.0
2023-06-15 10:00:00,132.55,132.65,132.47,132.62,10962.0,129.6129,129.7107,129.5347,129.6814,10962.0
2023-06-15 10:05:00,132.63,132.76,132.56,132.72,17550.0,129.6912,129.8183,129.6227,129.7792,17550.0
2023-06-15 10:10:00,132.72,132.76,132.65,132.66,7241.0,129.7792,129.8183,129.7107,129.7205,7241.0
2023-06-15 10:15:00,132.66,132.71,132.56,132.61,7854.0,129.7205,129.7694,129.6227,129.6716,7854.0
2023-06-15 10:20:00,132.59,132.68,132.55,132.59,16254.0,129.652,129.74,129.6129,129.652,16254.0
2023-06-15 10:25:00,132.6,132.82,132.6,132.79,4968.0,129.6618,129.8769,129.6618,129.8476,4968.0
2023-06-15 10:30:00,132.83,132.83,132.6,132.67,17314.0,129.8867,129.8867,129.6618,129.7303,17314.0
2023-06-15 10:35:00,132.66,132.66,132.48,132.51,15401.0,129.7205,129.7205,129.5445,129.5738,15401.0
2023-06-15 10:40:00,132.51,132.72,132.49,132.68,5900.0,129.5738,129.7792,129.5543,129.74,5900.0
2023-06-15 10:45:00,132.69,132.89,132.69,132.84,10487.0,129.7498,129.9454,129.7498,129.8965,10487.0
2023-06-15 10:50:00,132.8,132.8,132.68,132.78,14783.0,129.8574,129.8574,129.74,129.8378,14783.0
2023-06-15 10:55:00,132.78,132.84,132.74,132.8,3910.0,129.8378,129.8965,129.7987,129.8574,3910.0
2023-06-15 11:00:00,132.82,132.91,132.78,132.91,12329.0,129.8769,129.9649,129.8378,129.9649,12329.0
2023-06-15 11:05:00,132.93,132.96,132.76,132.87,9871.0,129.9845,130.0138,129.8183,129.9258,9871.0
2023-06-15 11:10:00,132.88,133.0,132.84,132.96,10175.0,129.9356,130.053,129.8965,130.0138,10175.0
2023-06-15 11:15:00,132.96,133.11,132.96,133.0,12096.0,130.0138,130.1605,130.0138,130.053,12096.0
2023-06-15 11:20:00,133.0,133.1,133.0,133.1,10292.0,130.053,130.1507,130.053,130.1507,10292.0
2023-06-15 11:25:00,133.08,133.19,133.08,133.19,11242.0,130.1312,130.2387,130.1312,130.2387,11242.0
2023-06-15 11:30:00,133.19,133.19,133.08,133.17,6220.0,130.2387,130.2387,130.1312,130.2192,6220.0
2023-06-15 11:35:00,133.17,133.3,133.17,133.28,3623.0,130.2192,130.3463,130.2192,130.3267,3623.0
2023-06-15 11:40:00,133.28,133.32,133.2,133.23,9659.0,130.3267,130.3659,130.2485,130.2779,9659.0
2023-06-15 11:45:00,133.23,133.27,133.03,133.07,12878.0,130.2779,130.317,130.0823,130.1214,12878.0
2023-06-15 11:50:00,133.08,133.19,133.07,133.19,10232.0,130.1312,130.2387,130.1214,130.2387,10232.0
2023-06-15 11:55:00,133.17,133.25,133.16,133.25,10022.0,130.2192,130.2974,130.2094,130.2974,10022.0
2023-06-15 12:00:00,133.25,133.32,133.25,133.28,5083.0,130.2974,130.3659,130.2974,130.3267,5083.0
2023-06-15 12:05:00,133.26,133.28,133.21,133.27,6747.0,130.3072,130.3267,130.2583,130.317,6747.0
2023-06-15 12:10:00,133.27,133.28,133.12,133.12,5278.0,130.317,130.3267,130.1703,130.1703,5278.0
2023-06-15 12:15:00,133.12,133.2,133.12,133.19,8074.0,130.1703,130.2485,130.1703,130.2387,8074.0
2023-06-15 12:20:00,133.19,133.3,133.18,133.26,4083.0,130.2387,130.3463,130.229,130.3072,4083.0
2023-06-15 12:25:00,133.27,133.32,133.26,133.3,8286.0,130.317,130.3659,130.3072,130.3463,8286.0
2023-06-15 12:30:00,133.32,133.34,133.23,133.25,9945.0,130.3659,130.3854,130.2779,130.2974,9945.0
2023-06-15 12:35:00,133.25,133.32,133.2,133.32,9057.0,130.2974,130.3659,130.2485,130.3659,9057.0
2023-06-15 12:40:00,133.31,133.38,133.3,133.31,8043.0,130.3561,130.4245,130.3463,130.3561,8043.0
2023-06-15 12:45:00,133.26,133.26,133.19,133.26,1050.0,130.3072,130.3072,130.2387,130.3072,1050.0
2023-06-15 12:50:00,133.27,133.3,133.25,133.25,2669.0,130.317,130.3463,130.2974,130.2974,2669.0
2023-06-15 12:55:00,133.23,133.26,133.19,133.24,10779.0,130.2779,130.3072,130.2387,130.2876,10779.0
2023-06-15 13:00:00,133.26,133.27,133.15,133.19,10278.0,130.3072,130.317,130.1996,130.2387,10278.0
2023-06-15 13:05:00,133.19,133.2,133.1,133.13,4607.0,130.2387,130.2485,130.1507,130.1801,4607.0
2023-06-15 13:10:00,133.13,133.18,133.09,133.09,6277.0,130.1801,130.229,130.141,130.141,6277.0
2023-06-15 13:15:00,133.07,133.13,133.06,133.12,6057.0,130.1214,130.1801,130.1116,130.1703,6057.0
2023-06-15 13:20:00,133.15,133.22,133.13,133.22,8543.0,130.1996,130.2681,130.1801,130.2681,8543.0
2023-06-15 13:25:00,133.22,133.29,133.21,133.27,2446.0,130.2681,130.3365,130.2583,130.317,2446.0
2023-06-15 13:30:00,133.33,133.35,133.32,133.33,1457.0,130.3756,130.3952,130.3659,130.3756,1457.0
2023-06-15 13:35:00,133.34,133.36,133.27,133.31,5715.0,130.3854,130.405,130.317,130.3561,5715.0
2023-06-15 13:40:00,133.3,133.42,133.28,133.39,4258.0,130.3463,130.4636,130.3267,130.4343,4258.0
2023-06-15 13:45:00,133.42,133.49,133.41,133.44,8096.0,130.4636,130.5321,130.4539,130.4832,8096.0
2023-06-15 13:50:00,133.43,133.5,133.42,133.48,13040.0,130.4734,130.5419,130.4636,130.5223,13040.0
2023-06-15 13:55:00,133.51,133.58,133.51,133.55,12161.0,130.5517,130.6201,130.5517,130.5908,12161.0
2023-06-15 14:00:00,133.56,133.61,133.53,133.55,4269.0,130.6005,130.6494,130.5712,130.5908,4269.0
2023-06-15 14:05:00,133.55,133.56,133.42,133.43,4239.0,130.5908,130.6005,130.4636,130.4734,4239.0
2023-06-15 14:10:00,133.43,133.5,133.39,133.39,8517.0,130.4734,130.5419,130.4343,130.4343,8517.0
2023-06-15 14:15:00,133.41,133.45,133.38,133.4,5354.0,130.4539,130.493,130.4245,130.4441,5354.0
2023-06-15 14:20:00,133.4,133.51,133.39,133.49,11880.0,130.4441,130.5517,130.4343,130.5321,11880.0
2023-06-15 14:25:00,133.5,133.58,133.47,133.56,4662.0,130.5419,130.6201,130.5125,130.6005,4662.0
2023-06-15 14:30:00,133.55,133.66,133.55,133.62,14633.0,130.5908,130.6983,130.5908,130.6592,14633.0
2023-06-15 14:35:00,133.66,133.77,133.66,133.74,8513.0,130.6983,130.8059,130.6983,130.7766,8513.0
2023-06-15 14:40:00,133.74,133.88,133.74,133.87,7502.0,130.7766,130.9135,130.7766,130.9037,7502.0
2023-06-15 14:45:00,133.89,133.9,133.8,133.86,274409.0,130.9232,130.933,130.8352,130.8939,274409.0
2023-06-15 14:50:00,133.88,134.05,133.87,134.05,11599.0,130.9135,131.0797,130.9037,131.0797,11599.0
2023-06-15 14:55:00,134.07,134.2,134.03,134.13,8805.0,131.0992,131.2264,131.0601,131.1579,8805.0
2023-06-15 15:00:00,134.13,134.18,133.97,133.97,12735.0,131.1579,131.2068,131.0015,131.0015,12735.0
2023-06-15 15:05:00,134.0,134.05,133.89,134.05,12706.0,131.0308,131.0797,130.9232,131.0797,12706.0
2023-06-15 15:10:00,134.03,134.13,134.0,134.13,18907.0,131.0601,131.1579,131.0308,131.1579,18907.0
2023-06-15 15:15:00,134.13,134.19,134.0,134.01,24098.0,131.1579,131.2166,131.0308,131.0406,24098.0
2023-06-15 15:20:00,133.99,134.03,133.93,133.93,15227.0,131.021,131.0601,130.9623,130.9623,15227.0
2023-06-15 15:25:00,133.95,134.03,133.91,134.01,10488.0,130.9819,131.0601,130.9428,131.0406,10488.0
2023-06-15 15:30:00,134.03,134.09,133.99,134.0,10216.0,131.0601,131.1188,131.021,131.0308,10216.0
2023-06-15 15:35:00,134.0,134.0,133.86,133.86,6818.0,131.0308,131.0308,130.8939,130.8939,6818.0
2023-06-15 15:40:00,133.89,133.96,133.87,133.87,11693.0,130.9232,130.9917,130.9037,130.9037,11693.0
2023-06-15 15:45:00,133.86,133.95,133.82,133.95,12020.0,130.8939,130.9819,130.8548,130.9819,12020.0
2023-06-15 15:50:00,133.97,134.07,133.86,133.91,16730.0,131.0015,131.0992,130.8939,130.9428,16730.0
2023-06-15 15:55:00,133.84,133.84,133.66,133.81,26329.0,130.8743,130.8743,130.6983,130.845,26329.0
2023-06-16 09:30:00,134.42,134.66,134.42,134.57,27331.0,131.4415,131.6762,131.4415,131.5882,27331.0
2023-06-16 09:35:00,134.6,134.6,134.32,134.38,1696.0,131.6175,131.6175,131.3437,131.4024,1696.0
2023-06-16 09:40:00,134.3,134.37,134.17,134.22,2989.0,131.3241,131.3926,131.197,131.2459,2989.0
2023-06-16 09:45:00,134.16,134.21,134.06,134.18,3157.0,131.1872,131.2361,131.0895,131.2068,3157.0
2023-06-16 09:50:00,134.19,134.24,134.11,134.11,2134.0,131.2166,131.2655,131.1384,131.1384,2134.0
2023-06-16 09:55:00,134.14,134.2,134.08,134.14,3968.0,131.1677,131.2264,131.109,131.1677,3968.0
2023-06-16 10:00:00,134.16,134.34,134.16,134.31,6821.0,131.1872,131.3633,131.1872,131.3339,6821.0
2023-06-16 10:05:00,134.28,134.35,134.19,134.31,5433.0,131.3046,131.373,131.2166,131.3339,5433.0
2023-06-16 10:10:00,134.35,134.43,134.26,134.26,2251.0,131.373,131.4513,131.285,131.285,2251.0
2023-06-16 10:15:00,134.29,134.36,134.26,134.28,4481.0,131.3144,131.3828,131.285,131.3046,4481.0
2023-06-16 10:20:00,134.26,134.46,134.23,134.45,4746.0,131.285,131.4806,131.2557,131.4708,4746.0
2023-06-16 10:25:00,134.4,134.54,134.33,134.54,9956.0,131.4219,131.5588,131.3535,131.5588,9956.0
2023-06-16 10:30:00,134.51,134.54,134.46,134.5,26608.0,131.5295,131.5588,131.4806,131.5197,26608.0
2023-06-16 10:35:00,134.52,134.52,134.36,134.39,34875.0,131.5393,131.5393,131.3828,131.4122,34875.0
2023-06-16 10:40:00,134.4,134.4,134.2,134.2,7855.0,131.4219,131.4219,131.2264,131.2264,7855.0
2023-06-16 10:45:00,134.19,134.23,134.15,134.22,4606.0,131.2166,131.2557,131.1775,131.2459,4606.0
2023-06-16 10:50:00,134.23,134.35,134.23,134.35,9027.0,131.2557,131.373,131.2557,131.373,9027.0
2023-06-16 10:55:00,134.36,134.44,134.36,134.38,10234.0,131.3828,131.461,131.3828,131.4024,10234.0
2023-06-16 11:00:00,134.38,134.38,134.28,134.34,7185.0,131.4024,131.4024,131.3046,131.3633,7185.0
2023-06-16 11:05:00,134.33,134.41,134.25,134.41,1608.0,131.3535,131.4317,131.2753,131.4317,1608.0
2023-06-16 11:10:00,134.39,134.51,134.39,134.48,6210.0,131.4122,131.5295,131.4122,131.5002,6210.0
2023-06-16 11:15:00,134.47,134.47,134.33,134.33,3337.0,131.4904,131.4904,131.3535,131.3535,3337.0
2023-06-16 11:20:00,134.31,134.32,134.13,134.15,4570.0,131.3339,131.3437,131.1579,131.1775,4570.0
2023-06-16 11:25:00,134.18,134.22,134.03,134.09,3534.0,131.2068,131.2459,131.0601,131.1188,3534.0
2023-06-16 11:30:00,134.18,134.23,134.17,134.22,4807.0,131.2068,131.2557,131.197,131.2459,4807.0
2023-06-16 11:35:00,134.17,134.2,134.11,134.11,3572.0,131.197,131.2264,131.1384,131.1384,3572.0
2023-06-16 11:40:00,134.18,134.25,134.11,134.25,2182.0,131.2068,131.2753,131.1384,131.2753,2182.0
2023-06-16 11:45:00,134.23,134.29,134.11,134.11,2185.0,131.2557,131.3144,131.1384,131.1384,2185.0
2023-06-16 11:50:00,134.1,134.21,134.04,134.2,8152.0,131.1286,131.2361,131.0699,131.2264,8152.0
2023-06-16 11:55:00,134.25,134.32,134.22,134.31,7183.0,131.2753,131.3437,131.2459,131.3339,7183.0
2023-06-16 12:00:00,134.32,134.32,134.27,134.32,6324.0,131.3437,131.3437,131.2948,131.3437,6324.0
2023-06-16 12:05:00,134.33,134.35,134.23,134.27,7006.0,131.3535,131.373,131.2557,131.2948,7006.0
2023-06-16 12:10:00,134.28,134.31,134.22,134.22,6409.0,131.3046,131.3339,131.2459,131.2459,6409.0
2023-06-16 12:15:00,134.23,134.32,134.23,134.3,4687.0,131.2557,131.3437,131.2557,131.3241,4687.0
2023-06-16 12:20:00,134.39,134.41,134.34,134.41,7834.0,131.4122,131.4317,131.3633,131.4317,7834.0
2023-06-16 12:25:00,134.4,134.46,134.4,134.46,5556.0,131.4219,131.4806,131.4219,131.4806,5556.0
2023-06-16 12:30:00,134.47,134.53,134.45,134.53,2947.0,131.4904,131.549,131.4708,131.549,2947.0
2023-06-16 12:35:00,134.54,134.54,134.43,134.43,4328.0,131.5588,131.5588,131.4513,131.4513,4328.0
2023-06-16 12:40:00,134.44,134.45,134.4,134.42,3436.0,131.461,131.4708,131.4219,131.4415,3436.0
2023-06-16 12:45:00,134.39,134.5,134.39,134.5,7121.0,131.4122,131.5197,131.4122,131.5197,7121.0
2023-06-16 12:50:00,134.5,134.61,134.5,134.61,6387.0,131.5197,131.6273,131.5197,131.6273,6387.0
2023-06-16 12:55:00,134.59,134.59,134.54,134.54,3917.0,131.6077,131.6077,131.5588,131.5588,3917.0
2023-06-16 13:00:00,134.55,134.55,134.5,134.55,4623.0,131.5686,131.5686,131.5197,131.5686,4623.0
2023-06-16 13:05:00,134.54,134.55,134.43,134.44,5145.0,131.5588,131.5686,131.4513,131.461,5145.0
2023-06-16 13:10:00,134.41,134.41,134.36,134.41,7696.0,131.4317,131.4317,131.3828,131.4317,7696.0
2023-06-16 13:15:00,134.43,134.45,134.41,134.45,1074.0,131.4513,131.4708,131.4317,131.4708,1074.0
2023-06-16 13:20:00,134.44,134.46,134.35,134.46,2777.0,131.461,131.4806,131.373,131.4806,2777.0
2023-06-16 13:25:00,134.43,134.46,134.34,134.35,2293.0,131.4513,131.4806,131.3633,131.373,2293.0
2023-06-16 13:30:00,134.34,134.36,134.31,134.33,3180.0,131.3633,131.3828,131.3339,131.3535,3180.0
2023-06-16 13:35:00,134.28,134.3,134.23,134.23,45977.0,131.3046,131.3241,131.2557,131.2557,45977.0
2023-06-16 13:40:00,134.28,134.3,134.27,134.3,4999.0,131.3046,131.3241,131.2948,131.3241,4999.0
2023-06-16 13:45:00,134.31,134.32,134.17,134.18,7213.0,131.3339,131.3437,131.197,131.2068,7213.0
2023-06-16 13:50:00,134.23,134.31,134.22,134.31,3339.0,131.2557,131.3339,131.2459,131.3339,3339.0
2023-06-16 13:55:00,134.3,134.33,134.27,134.31,3176.0,131.3241,131.3535,131.2948,131.3339,3176.0
2023-06-16 14:00:00,134.3,134.34,134.16,134.16,7691.0,131.3241,131.3633,131.1872,131.1872,7691.0
2023-06-16 14:05:00,134.18,134.23,134.17,134.22,6880.0,131.2068,131.2557,131.197,131.2459,6880.0
2023-06-16 14:10:00,134.22,134.27,134.16,134.18,3270.0,131.2459,131.2948,131.1872,131.2068,3270.0
2023-06-16 14:15:00,134.17,134.22,134.13,134.16,3828.0,131.197,131.2459,131.1579,131.1872,3828.0
2023-06-16 14:20:00,134.17,134.17,134.11,134.14,1288.0,131.197,131.197,131.1384,131.1677,1288.0
2023-06-16 14:25:00,134.16,134.18,134.12,134.17,5997.0,131.1872,131.2068,131.1481,131.197,5997.0
2023-06-16 14:30:00,134.14,134.15,133.94,133.97,18228.0,131.1677,131.1775,130.9721,131.0015,18228.0
2023-06-16 14:35:00,133.97,134.04,133.97,134.01,6950.0,131.0015,131.0699,131.0015,131.0406,6950.0
2023-06-16 14:40:00,134.01,134.01,133.93,133.93,6175.0,131.0406,131.0406,130.9623,130.9623,6175.0
2023-06-16 14:45:00,133.94,133.97,133.87,133.92,13202.0,130.9721,131.0015,130.9037,130.9526,13202.0
2023-06-16 14:50:00,133.89,133.96,133.88,133.89,3227.0,130.9232,130.9917,130.9135,130.9232,3227.0
2023-06-16 14:55:00,133.91,133.92,133.8,133.81,7576.0,130.9428,130.9526,130.8352,130.845,7576.0
2023-06-16 15:00:00,133.83,133.83,133.68,133.81,13685.0,130.8646,130.8646,130.7179,130.845,13685.0
2023-06-16 15:05:00,133.8,133.82,133.69,133.7,3497.0,130.8352,130.8548,130.7277,130.7374,3497.0
2023-06-16 15:10:00,133.74,133.74,133.57,133.58,4998.0,130.7766,130.7766,130.6103,130.6201,4998.0
2023-06-16 15:15:00,133.62,133.67,133.59,133.65,4700.0,130.6592,130.7081,130.6299,130.6885,4700.0
2023-06-16 15:20:00,133.71,133.79,133.7,133.74,5246.0,130.7472,130.8254,130.7374,130.7766,5246.0
2023-06-16 15:25:00,133.71,133.74,133.61,133.64,8708.0,130.7472,130.7766,130.6494,130.6788,8708.0
2023-06-16 15:30:00,133.64,133.81,133.63,133.79,13886.0,130.6788,130.845,130.669,130.8254,13886.0
2023-06-16 15:35:00,133.79,133.85,133.77,133.83,10406.0,130.8254,130.8841,130.8059,130.8646,10406.0
2023-06-16 15:40:00,133.83,133.83,133.69,133.72,7855.0,130.8646,130.8646,130.7277,130.757,7855.0
2023-06-16 15:45:00,133.72,133.82,133.72,133.73,10308.0,130.757,130.8548,130.757,130.7668,10308.0
2023-06-16 15:50:00,133.75,133.78,133.56,133.61,7883.0,130.7863,130.8157,130.6005,130.6494,7883.0
2023-06-16 15:55:00,133.55,133.57,133.42,133.47,12379.0,130.5908,130.6103,130.4636,130.5125,12379.0
2023-06-20 09:30:00,132.86,133.23,132.74,133.23,30942.0,129.9161,130.2779,129.7987,130.2779,30942.0
2023-06-20 09:35:00,133.22,133.25,133.19,133.21,4143.0,130.2681,130.2974,130.2387,130.2583,4143.0
2023-06-20 09:40:00,133.23,133.25,133.13,133.19,2677.0,130.2779,130.2974,130.1801,130.2387,2677.0
2023-06-20 09:45:00,133.18,133.23,133.16,133.23,4696.0,130.229,130.2779,130.2094,130.2779,4696.0
2023-06-20 09:50:00,133.2,133.26,133.14,133.14,1596.0,130.2485,130.3072,130.1898,130.1898,1596.0
2023-06-20 09:55:00,133.12,133.14,132.97,132.99,11544.0,130.1703,130.1898,130.0236,130.0432,11544.0
2023-06-20 10:00:00,132.94,132.94,132.87,132.92,7672.0,129.9943,129.9943,129.9258,129.9747,7672.0
2023-06-20 10:05:00,132.87,132.89,132.84,132.87,1843.0,129.9258,129.9454,129.8965,129.9258,1843.0
2023-06-20 10:10:00,132.92,132.94,132.81,132.81,10057.0,129.9747,129.9943,129.8672,129.8672,10057.0
2023-06-20 10:15:00,132.75,132.76,132.62,132.65,448185.0,129.8085,129.8183,129.6814,129.7107,448185.0
2023-06-20 10:20:00,132.61,132.63,132.41,132.45,4850.0,129.6716,129.6912,129.476,129.5151,4850.0
2023-06-20 10:25:00,132.47,132.47,132.3,132.33,4081.0,129.5347,129.5347,129.3685,129.3978,4081.0
2023-06-20 10:30:00,132.38,132.49,132.32,132.46,3427.0,129.4467,129.5543,129.388,129.5249,3427.0
2023-06-20 10:35:00,132.42,132.46,132.38,132.41,4968.0,129.4858,129.5249,129.4467,129.476,4968.0
2023-06-20 10:40:00,132.44,132.57,132.41,132.56,6823.0,129.5054,129.6325,129.476,129.6227,6823.0
2023-06-20 10:45:00,132.57,132.6,132.56,132.56,5885.0,129.6325,129.6618,129.6227,129.6227,5885.0
2023-06-20 10:50:00,132.57,132.6,132.42,132.46,34856.0,129.6325,129.6618,129.4858,129.5249,34856.0
2023-06-20 10:55:00,132.43,132.5,132.4,132.43,12450.0,129.4956,129.564,129.4662,129.4956,12450.0
2023-06-20 11:00:00,132.51,132.64,132.5,132.57,21394.0,129.5738,129.7009,129.564,129.6325,21394.0
2023-06-20 11:05:00,132.59,132.69,132.55,132.55,16912.0,129.652,129.7498,129.6129,129.6129,16912.0
2023-06-20 11:10:00,132.56,132.59,132.51,132.54,15269.0,129.6227,129.652,129.5738,129.6031,15269.0
2023-06-20 11:15:00,132.53,132.54,132.52,132.52,3773.0,129.5934,129.6031,129.5836,129.5836,3773.0
2023-06-20 11:20:00,132.5,132.53,132.46,132.5,8747.0,129.564,129.5934,129.5249,129.564,8747.0
2023-06-20 11:25:00,132.47,132.53,132.45,132.52,2507.0,129.5347,129.5934,129.5151,129.5836,2507.0
2023-06-20 11:30:00,132.53,132.62,132.53,132.55,11634.0,129.5934,129.6814,129.5934,129.6129,11634.0
2023-06-20 11:35:00,132.57,132.63,132.57,132.63,6280.0,129.6325,129.6912,129.6325,129.6912,6280.0
2023-06-20 11:40:00,132.64,132.64,132.54,132.54,2281.0,129.7009,129.7009,129.6031,129.6031,2281.0
2023-06-20 11:45:00,132.52,132.65,132.52,132.64,6415.0,129.5836,129.7107,129.5836,129.7009,6415.0
2023-06-20 11:50:00,132.63,132.65,132.56,132.57,19957.0,129.6912,129.7107,129.6227,129.6325,19957.0
2023-06-20 11:55:00,132.59,132.62,132.54,132.54,9948.0,129.652,129.6814,129.6031,129.6031,9948.0
2023-06-20 12:00:00,132.56,132.57,132.52,132.52,11071.0,129.6227,129.6325,129.5836,129.5836,11071.0
2023-06-20 12:05:00,132.55,132.59,132.49,132.55,9951.0,129.6129,129.652,129.5543,129.6129,9951.0
2023-06-20 12:10:00,132.59,132.68,132.58,132.61,6944.0,129.652,129.74,129.6423,129.6716,6944.0
2023-06-20 12:15:00,132.62,132.66,132.6,132.64,4614.0,129.6814,129.7205,129.6618,129.7009,4614.0
2023-06-20 12:20:00,132.64,132.78,132.63,132.78,3824.0,129.7009,129.8378,129.6912,129.8378,3824.0
2023-06-20 12:25:00,132.78,132.9,132.78,132.86,6420.0,129.8378,129.9552,129.8378,129.9161,6420.0
2023-06-20 12:30:00,132.87,132.88,132.82,132.86,4622.0,129.9258,129.9356,129.8769,129.9161,4622.0
2023-06-20 12:35:00,132.89,132.99,132.87,132.94,10937.0,129.9454,130.0432,129.9258,129.9943,10937.0
2023-06-20 12:40:00,132.97,133.07,132.97,133.0,5750.0,130.0236,130.1214,130.0236,130.053,5750.0
2023-06-20 12:45:00,133.02,133.06,132.99,133.04,4172.0,130.0725,130.1116,130.0432,130.0921,4172.0
2023-06-20 12:50:00,133.08,133.08,133.02,133.03,2142.0,130.1312,130.1312,130.0725,130.0823,2142.0
2023-06-20 12:55:00,133.01,133.05,133.01,133.03,5641.0,130.0627,130.1018,130.0627,130.0823,5641.0
2023-06-20 13:00:00,133.04,133.06,132.98,133.0,6777.0,130.0921,130.1116,130.0334,130.053,6777.0
2023-06-20 13:05:00,133.0,133.01,132.92,132.98,6231.0,130.053,130.0627,129.9747,130.0334,6231.0
2023-06-20 13:10:00,132.97,133.03,132.93,133.03,3862.0,130.0236,130.0823,129.9845,130.0823,3862.0
2023-06-20 13:15:00,133.03,133.07,133.03,133.05,8411.0,130.0823,130.1214,130.0823,130.1018,8411.0
2023-06-20 13:20:00,133.08,133.21,133.07,133.18,3776.0,130.1312,130.2583,130.1214,130.229,3776.0
2023-06-20 13:25:00,133.16,133.16,133.07,133.1,5591.0,130.2094,130.2094,130.1214,130.1507,5591.0
2023-06-20 13:30:00,133.12,133.16,133.11,133.13,4689.0,130.1703,130.2094,130.1605,130.1801,4689.0
2023-06-20 13:35:00,133.16,133.16,133.05,133.05,3434.0,130.2094,130.2094,130.1018,130.1018,3434.0
2023-06-20 13:40:00,133.09,133.14,133.09,133.09,8215.0,130.141,130.1898,130.141,130.141,8215.0
2023-06-20 13:45:00,133.09,133.15,133.08,133.13,4330.0,130.141,130.1996,130.1312,130.1801,4330.0
2023-06-20 13:50:00,133.14,133.14,133.04,133.04,6468.0,130.1898,130.1898,130.0921,130.0921,6468.0
2023-06-20 13:55:00,133.03,133.03,132.89,132.9,5686.0,130.0823,130.0823,129.9454,129.9552,5686.0
2023-06-20 14:00:00,132.91,132.97,132.88,132.95,6268.0,129.9649,130.0236,129.9356,130.0041,6268.0
2023-06-20 14:05:00,132.97,132.97,132.89,132.92,5915.0,130.0236,130.0236,129.9454,129.9747,5915.0
2023-06-20 14:10:00,132.89,132.93,132.88,132.93,15913.0,129.9454,129.9845,129.9356,129.9845,15913.0
2023-06-20 14:15:00,132.94,133.0,132.94,132.99,4778.0,129.9943,130.053,129.9943,130.0432,4778.0
2023-06-20 14:20:00,133.01,133.07,133.0,133.01,16949.0,130.0627,130.1214,130.053,130.0627,16949.0
2023-06-20 14:25:00,133.03,133.08,133.01,133.08,13596.0,130.0823,130.1312,130.0627,130.1312,13596.0
2023-06-20 14:30:00,133.09,133.09,132.99,133.0,7405.0,130.141,130.141,130.0432,130.053,7405.0
2023-06-20 14:35:00,133.0,133.02,132.94,133.0,8144.0,130.053,130.0725,129.9943,130.053,8144.0
2023-06-20 14:40:00,132.98,132.98,132.88,132.93,14154.0,130.0334,130.0334,129.9356,129.9845,14154.0
2023-06-20 14:45:00,132.9,132.99,132.86,132.99,17198.0,129.9552,130.0432,129.9161,130.0432,17198.0
2023-06-20 14:50:00,133.0,133.01,132.94,132.96,7942.0,130.053,130.0627,129.9943,130.0138,7942.0
2023-06-20 14:55:00,132.95,133.01,132.95,132.99,5157.0,130.0041,130.0627,130.0041,130.0432,5157.0
2023-06-20 15:00:00,133.03,133.03,132.93,132.96,8250.0,130.0823,130.0823,129.9845,130.0138,8250.0
2023-06-20 15:05:00,132.94,132.98,132.88,132.94,12451.0,129.9943,130.0334,129.9356,129.9943,12451.0
2023-06-20 15:10:00,132.95,132.99,132.9,132.97,7627.0,130.0041,130.0432,129.9552,130.0236,7627.0
2023-06-20 15:15:00,132.96,132.97,132.9,132.93,5917.0,130.0138,130.0236,129.9552,129.9845,5917.0
2023-06-20 15:20:00,132.93,132.96,132.89,132.94,16406.0,129.9845,130.0138,129.9454,129.9943,16406.0
2023-06-20 15:25:00,132.94,132.97,132.88,132.96,3841.0,129.9943,130.0236,129.9356,130.0138,3841.0
2023-06-20 15:30:00,132.96,132.98,132.85,132.86,12563.0,130.0138,130.0334,129.9063,129.9161,12563.0
2023-06-20 15:35:00,132.85,132.94,132.85,132.93,7381.0,129.9063,129.9943,129.9063,129.9845,7381.0
2023-06-20 15:40:00,132.93,133.0,132.9,133.0,17761.0,129.9845,130.053,129.9552,130.053,17761.0
2023-06-20 15:45:00,133.03,133.06,132.97,133.04,20942.0,130.0823,130.1116,130.0236,130.0921,20942.0
2023-06-20 15:50:00,133.05,133.14,132.93,132.93,17687.0,130.1018,130.1898,129.9845,129.9845,17687.0
2023-06-20 15:55:00,132.94,132.96,132.91,132.92,9541.0,129.9943,130.0138,129.9649,129.9747,9541.0
2023-06-21 09:30:00,132.77,132.77,132.43,132.51,10264.0,129.828,129.828,129.4956,129.5738,10264.0
2023-06-21 09:35:00,132.49,132.54,132.46,132.47,1447.0,129.5543,129.6031,129.5249,129.5347,1447.0
2023-06-21 09:40:00,132.45,132.5,132.42,132.43,2061.0,129.5151,129.564,129.4858,129.4956,2061.0
2023-06-21 09:45:00,132.42,132.52,132.41,132.46,6367.0,129.4858,129.5836,129.476,129.5249,6367.0
2023-06-21 09:50:00,132.45,132.48,132.38,132.42,3219.0,129.5151,129.5445,129.4467,129.4858,3219.0
2023-06-21 09:55:00,132.43,132.44,132.35,132.44,6796.0,129.4956,129.5054,129.4174,129.5054,6796.0
2023-06-21 10:00:00,132.48,132.48,132.24,132.28,3123.0,129.5445,129.5445,129.3098,129.3489,3123.0
2023-06-21 10:05:00,132.29,132.34,132.2,132.22,1437.0,129.3587,129.4076,129.2707,129.2902,1437.0
2023-06-21 10:10:00,132.27,132.42,132.26,132.4,1985.0,129.3391,129.4858,129.3293,129.4662,1985.0
2023-06-21 10:15:00,132.55,132.55,132.45,132.46,3073.0,129.6129,129.6129,129.5151,129.5249,3073.0
2023-06-21 10:20:00,132.45,132.51,132.43,132.49,3245.0,129.5151,129.5738,129.4956,129.5543,3245.0
2023-06-21 10:25:00,132.42,132.51,132.4,132.48,9228.0,129.4858,129.5738,129.4662,129.5445,9228.0
2023-06-21 10:30:00,132.51,132.54,132.43,132.51,7829.0,129.5738,129.6031,129.4956,129.5738,7829.0
2023-06-21 10:35:00,132.49,132.55,132.41,132.54,10637.0,129.5543,129.6129,129.476,129.6031,10637.0
2023-06-21 10:40:00,132.51,132.52,132.33,132.33,7503.0,129.5738,129.5836,129.3978,129.3978,7503.0
2023-06-21 10:45:00,132.34,132.37,132.24,132.24,6657.0,129.4076,129.4369,129.3098,129.3098,6657.0
2023-06-21 10:50:00,132.17,132.26,132.13,132.24,11188.0,129.2413,129.3293,129.2022,129.3098,11188.0
2023-06-21 10:55:00,132.34,132.39,132.26,132.38,6355.0,129.4076,129.4565,129.3293,129.4467,6355.0
2023-06-21 11:00:00,132.4,132.43,132.3,132.3,6987.0,129.4662,129.4956,129.3685,129.3685,6987.0
2023-06-21 11:05:00,132.34,132.35,132.2,132.22,4853.0,129.4076,129.4174,129.2707,129.2902,4853.0
2023-06-21 11:10:00,132.23,132.32,132.22,132.27,10525.0,129.3,129.388,129.2902,129.3391,10525.0
2023-06-21 11:15:00,132.3,132.31,132.24,132.24,6027.0,129.3685,129.3782,129.3098,129.3098,6027.0
2023-06-21 11:20:00,132.24,132.39,132.24,132.35,19628.0,129.3098,129.4565,129.3098,129.4174,19628.0
2023-06-21 11:25:00,132.36,132.48,132.36,132.48,4164.0,129.4271,129.5445,129.4271,129.5445,4164.0
2023-06-21 11:30:00,132.47,132.5,132.45,132.48,5004.0,129.5347,129.564,129.5151,129.5445,5004.0
2023-06-21 11:35:00,132.48,132.63,132.47,132.62,6946.0,129.5445,129.6912,129.5347,129.6814,6946.0
2023-06-21 11:40:00,132.65,132.7,132.56,132.57,11148.0,129.7107,129.7596,129.6227,129.6325,11148.0
2023-06-21 11:45:00,132.56,132.59,132.56,132.56,3726.0,129.6227,129.652,129.6227,129.6227,3726.0
2023-06-21 11:50:00,132.56,132.56,132.47,132.47,21313.0,129.6227,129.6227,129.5347,129.5347,21313.0
2023-06-21 11:55:00,132.44,132.51,132.42,132.42,8126.0,129.5054,129.5738,129.4858,129.4858,8126.0
2023-06-21 12:00:00,132.44,132.53,132.44,132.52,7447.0,129.5054,129.5934,129.5054,129.5836,7447.0
2023-06-21 12:05:00,132.53,132.62,132.51,132.62,5653.0,129.5934,129.6814,129.5738,129.6814,5653.0
2023-06-21 12:10:00,132.56,132.61,132.53,132.61,2722.0,129.6227,129.6716,129.5934,129.6716,2722.0
2023-06-21 12:15:00,132.62,132.77,132.62,132.73,9641.0,129.6814,129.828,129.6814,129.7889,9641.0
2023-06-21 12:20:00,132.72,132.75,132.69,132.69,1817.0,129.7792,129.8085,129.7498,129.7498,1817.0
2023-06-21 12:25:00,132.72,132.72,132.66,132.69,4780.0,129.7792,129.7792,129.7205,129.7498,4780.0
2023-06-21 12:30:00,132.76,132.8,132.71,132.76,3196.0,129.8183,129.8574,129.7694,129.8183,3196.0
2023-06-21 12:35:00,132.7,132.74,132.66,132.74,10663.0,129.7596,129.7987,129.7205,129.7987,10663.0
2023-06-21 12:40:00,132.75,132.77,132.73,132.73,2057.0,129.8085,129.828,129.7889,129.7889,2057.0
2023-06-21 12:45:00,132.72,132.72,132.6,132.6,2398.0,129.7792,129.7792,129.6618,129.6618,2398.0
2023-06-21 12:50:00,132.62,132.65,132.61,132.65,1542.0,129.6814,129.7107,129.6716,129.7107,1542.0
2023-06-21 12:55:00,132.62,132.64,132.56,132.63,13371.0,129.6814,129.7009,129.6227,129.6912,13371.0
2023-06-21 13:00:00,132.6,132.6,132.47,132.58,9760.0,129.6618,129.6618,129.5347,129.6423,9760.0
2023-06-21 13:05:00,132.58,132.67,132.56,132.66,16865.0,129.6423,129.7303,129.6227,129.7205,16865.0
2023-06-21 13:10:00,132.66,132.68,132.57,132.59,3795.0,129.7205,129.74,129.6325,129.652,3795.0
2023-06-21 13:15:00,132.57,132.62,132.55,132.59,5819.0,129.6325,129.6814,129.6129,129.652,5819.0
2023-06-21 13:20:00,132.57,132.58,132.52,132.52,6443.0,129.6325,129.6423,129.5836,129.5836,6443.0
2023-06-21 13:25:00,132.47,132.57,132.47,132.52,13529.0,129.5347,129.6325,129.5347,129.5836,13529.0
2023-06-21 13:30:00,132.54,132.57,132.52,132.54,2340.0,129.6031,129.6325,129.5836,129.6031,2340.0
2023-06-21 13:35:00,132.55,132.61,132.53,132.6,3680.0,129.6129,129.6716,129.5934,129.6618,3680.0
2023-06-21 13:40:00,132.63,132.63,132.53,132.53,3096.0,129.6912,129.6912,129.5934,129.5934,3096.0
2023-06-21 13:45:00,132.63,132.65,132.62,132.63,1197.0,129.6912,129.7107,129.6814,129.6912,1197.0
2023-06-21 13:50:00,132.59,132.68,132.59,132.68,7837.0,129.652,129.74,129.652,129.74,7837.0
2023-06-21 13:55:00,132.67,132.7,132.62,132.67,15359.0,129.7303,129.7596,129.6814,129.7303,15359.0
2023-06-21 14:00:00,132.73,132.73,132.67,132.69,7522.0,129.7889,129.7889,129.7303,129.7498,7522.0
2023-06-21 14:05:00,132.68,132.74,132.67,132.7,2293.0,129.74,129.7987,129.7303,129.7596,2293.0
2023-06-21 14:10:00,132.68,132.78,132.68,132.76,136612.0,129.74,129.8378,129.74,129.8183,136612.0
2023-06-21 14:15:00,132.78,132.86,132.78,132.86,23964.0,129.8378,129.9161,129.8378,129.9161,23964.0
2023-06-21 14:20:00,132.91,132.92,132.85,132.92,10305.0,129.9649,129.9747,129.9063,129.9747,10305.0
2023-06-21 14:25:00,132.92,132.96,132.86,132.95,5283.0,129.9747,130.0138,129.9161,130.0041,5283.0
2023-06-21 14:30:00,132.97,133.02,132.95,133.01,5248.0,130.0236,130.0725,130.0041,130.0627,5248.0
2023-06-21 14:35:00,133.02,133.02,132.92,132.95,4127.0,130.0725,130.0725,129.9747,130.0041,4127.0
2023-06-21 14:40:00,132.94,132.95,132.89,132.93,2821.0,129.9943,130.0041,129.9454,129.9845,2821.0
2023-06-21 14:45:00,132.93,132.93,132.88,132.88,9726.0,129.9845,129.9845,129.9356,129.9356,9726.0
2023-06-21 14:50:00,132.89,133.0,132.89,132.98,2500.0,129.9454,130.053,129.9454,130.0334,2500.0
2023-06-21 14:55:00,132.97,132.99,132.91,132.97,9421.0,130.0236,130.0432,129.9649,130.0236,9421.0
2023-06-21 15:00:00,132.96,132.97,132.82,132.83,8612.0,130.0138,130.0236,129.8769,129.8867,8612.0
2023-06-21 15:05:00,132.79,132.88,132.78,132.85,9497.0,129.8476,129.9356,129.8378,129.9063,9497.0
2023-06-21 15:10:00,132.88,132.94,132.84,132.94,7723.0,129.9356,129.9943,129.8965,129.9943,7723.0
2023-06-21 15:15:00,132.95,132.95,132.89,132.92,7042.0,130.0041,130.0041,129.9454,129.9747,7042.0
2023-06-21 15:20:00,132.92,132.92,132.83,132.83,23871.0,129.9747,129.9747,129.8867,129.8867,23871.0
2023-06-21 15:25:00,132.84,132.84,132.79,132.79,11544.0,129.8965,129.8965,129.8476,129.8476,11544.0
2023-06-21 15:30:00,132.82,132.82,132.62,132.63,5410.0,129.8769,129.8769,129.6814,129.6912,5410.0
2023-06-21 15:35:00,132.63,132.66,132.48,132.56,23948.0,129.6912,129.7205,129.5445,129.6227,23948.0
2023-06-21 15:40:00,132.56,132.67,132.53,132.66,13844.0,129.6227,129.7303,129.5934,129.7205,13844.0
2023-06-21 15:45:00,132.62,132.7,132.61,132.69,6211.0,129.6814,129.7596,129.6716,129.7498,6211.0
2023-06-21 15:50:00,132.68,132.75,132.63,132.63,24135.0,129.74,129.8085,129.6912,129.6912,24135.0
2023-06-21 15:55:00,132.63,132.63,132.42,132.51,17948.0,129.6912,129.6912,129.4858,129.5738,17948.0
2023-06-22 09:30:00,132.07,132.18,132.06,132.08,7751.0,129.1436,129.2511,129.1338,129.1533,7751.0
2023-06-22 09:35:00,132.09,132.2,132.06,132.12,11057.0,129.1631,129.2707,129.1338,129.1925,11057.0
2023-06-22 09:40:00,132.09,132.19,132.0,132.18,9926.0,129.1631,129.2609,129.0751,129.2511,9926.0
2023-06-22 09:45:00,132.2,132.2,132.15,132.17,8866.0,129.2707,129.2707,129.2218,129.2413,8866.0
2023-06-22 09:50:00,132.19,132.36,132.17,132.34,3090.0,129.2609,129.4271,129.2413,129.4076,3090.0
2023-06-22 09:55:00,132.48,132.49,132.44,132.44,2018.0,129.5445,129.5543,129.5054,129.5054,2018.0
2023-06-22 10:00:00,132.47,132.47,132.35,132.43,3334.0,129.5347,129.5347,129.4174,129.4956,3334.0
2023-06-22 10:05:00,132.39,132.43,132.35,132.36,4767.0,129.4565,129.4956,129.4174,129.4271,4767.0
2023-06-22 10:10:00,132.45,132.66,132.45,132.66,6447.0,129.5151,129.7205,129.5151,129.7205,6447.0
2023-06-22 10:15:00,132.65,132.73,132.61,132.63,12669.0,129.7107,129.7889,129.6716,129.6912,12669.0
2023-06-22 10:20:00,132.62,132.63,132.51,132.54,10422.0,129.6814,129.6912,129.5738,129.6031,10422.0
2023-06-22 10:25:00,132.56,132.64,132.53,132.61,2954.0,129.6227,129.7009,129.5934,129.6716,2954.0
2023-06-22 10:30:00,132.61,132.69,132.59,132.6,8842.0,129.6716,129.7498,129.652,129.6618,8842.0
2023-06-22 10:35:00,132.6,132.62,132.43,132.44,5958.0,129.6618,129.6814,129.4956,129.5054,5958.0
2023-06-22 10:40:00,132.42,132.42,132.16,132.26,3475.0,129.4858,129.4858,129.2316,129.3293,3475.0
2023-06-22 10:45:00,132.23,132.35,132.19,132.35,4002.0,129.3,129.4174,129.2609,129.4174,4002.0
2023-06-22 10:50:00,132.35,132.37,132.24,132.24,6811.0,129.4174,129.4369,129.3098,129.3098,6811.0
2023-06-22 10:55:00,132.22,132.3,132.21,132.28,7205.0,129.2902,129.3685,129.2805,129.3489,7205.0
2023-06-22 11:00:00,132.31,132.43,132.3,132.43,3086.0,129.3782,129.4956,129.3685,129.4956,3086.0
2023-06-22 11:05:00,132.45,132.55,132.45,132.46,4943.0,129.5151,129.6129,129.5151,129.5249,4943.0
2023-06-22 11:10:00,132.46,132.47,132.38,132.44,6821.0,129.5249,129.5347,129.4467,129.5054,6821.0
2023-06-22 11:15:00,132.45,132.55,132.45,132.5,2310.0,129.5151,129.6129,129.5151,129.564,2310.0
2023-06-22 11:20:00,132.52,132.57,132.41,132.43,15426.0,129.5836,129.6325,129.476,129.4956,15426.0
2023-06-22 11:25:00,132.46,132.49,132.36,132.38,4754.0,129.5249,129.5543,129.4271,129.4467,4754.0
2023-06-22 11:30:00,132.39,132.48,132.35,132.46,8541.0,129.4565,129.5445,129.4174,129.5249,8541.0
2023-06-22 11:35:00,132.46,132.59,132.45,132.54,4969.0,129.5249,129.652,129.5151,129.6031,4969.0
2023-06-22 11:40:00,132.57,132.72,132.57,132.72,11142.0,129.6325,129.7792,129.6325,129.7792,11142.0
2023-06-22 11:45:00,132.71,132.73,132.68,132.71,1852.0,129.7694,129.7889,129.74,129.7694,1852.0
2023-06-22 11:50:00,132.7,132.7,132.58,132.6,5783.0,129.7596,129.7596,129.6423,129.6618,5783.0
2023-06-22 11:55:00,132.57,132.63,132.57,132.63,3863.0,129.6325,129.6912,129.6325,129.6912,3863.0
2023-06-22 12:00:00,132.61,132.61,132.41,132.44,8154.0,129.6716,129.6716,129.476,129.5054,8154.0
2023-06-22 12:05:00,132.41,132.43,132.39,132.42,9347.0,129.476,129.4956,129.4565,129.4858,9347.0
2023-06-22 12:10:00,132.44,132.48,132.38,132.45,32387.0,129.5054,129.5445,129.4467,129.5151,32387.0
2023-06-22 12:15:00,132.45,132.52,132.42,132.42,8337.0,129.5151,129.5836,129.4858,129.4858,8337.0
2023-06-22 12:20:00,132.41,132.53,132.39,132.51,4641.0,129.476,129.5934,129.4565,129.5738,4641.0
2023-06-22 12:25:00,132.52,132.53,132.39,132.46,1791.0,129.5836,129.5934,129.4565,129.5249,1791.0
2023-06-22 12:30:00,132.48,132.52,132.44,132.5,5896.0,129.5445,129.5836,129.5054,129.564,5896.0
2023-06-22 12:35:00,132.54,132.58,132.5,132.5,5781.0,129.6031,129.6423,129.564,129.564,5781.0
2023-06-22 12:40:00,132.49,132.54,132.48,132.48,3407.0,129.5543,129.6031,129.5445,129.5445,3407.0
2023-06-22 12:45:00,132.47,132.53,132.45,132.48,5076.0,129.5347,129.5934,129.5151,129.5445,5076.0
2023-06-22 12:50:00,132.46,132.46,132.42,132.42,3474.0,129.5249,129.5249,129.4858,129.4858,3474.0
2023-06-22 12:55:00,132.46,132.49,132.42,132.47,217804.0,129.5249,129.5543,129.4858,129.5347,217804.0
2023-06-22 13:00:00,132.47,132.48,132.22,132.23,16960.0,129.5347,129.5445,129.2902,129.3,16960.0
2023-06-22 13:05:00,132.22,132.32,132.2,132.26,12080.0,129.2902,129.388,129.2707,129.3293,12080.0
2023-06-22 13:10:00,132.24,132.3,132.24,132.27,7751.0,129.3098,129.3685,129.3098,129.3391,7751.0
2023-06-22 13:15:00,132.25,132.28,132.2,132.28,2714.0,129.3196,129.3489,129.2707,129.3489,2714.0
2023-06-22 13:20:00,132.28,132.33,132.26,132.33,20740.0,129.3489,129.3978,129.3293,129.3978,20740.0
2023-06-22 13:25:00,132.32,132.35,132.31,132.31,1633.0,129.388,129.4174,129.3782,129.3782,1633.0
2023-06-22 13:30:00,132.34,132.36,132.3,132.32,2725.0,129.4076,129.4271,129.3685,129.388,2725.0
2023-06-22 13:35:00,132.32,132.37,132.28,132.37,1716.0,129.388,129.4369,129.3489,129.4369,1716.0
2023-06-22 13:40:00,132.38,132.48,132.37,132.48,2311.0,129.4467,129.5445,129.4369,129.5445,2311.0
2023-06-22 13:45:00,132.47,132.49,132.44,132.48,3459.0,129.5347,129.5543,129.5054,129.5445,3459.0
2023-06-22 13:50:00,132.48,132.52,132.47,132.5,20267.0,129.5445,129.5836,129.5347,129.564,20267.0
2023-06-22 13:55:00,132.5,132.58,132.5,132.58,3147.0,129.564,129.6423,129.564,129.6423,3147.0
2023-06-22 14:00:00,132.59,132.62,132.56,132.6,12622.0,129.652,129.6814,129.6227,129.6618,12622.0
2023-06-22 14:05:00,132.59,132.62,132.56,132.56,4232.0,129.652,129.6814,129.6227,129.6227,4232.0
2023-06-22 14:10:00,132.58,132.62,132.57,132.6,6362.0,129.6423,129.6814,129.6325,129.6618,6362.0
2023-06-22 14:15:00,132.61,132.62,132.56,132.57,8050.0,129.6716,129.6814,129.6227,129.6325,8050.0
2023-06-22 14:20:00,132.58,132.62,132.57,132.62,28081.0,129.6423,129.6814,129.6325,129.6814,28081.0
2023-06-22 14:25:00,132.65,132.7,132.62,132.7,7037.0,129.7107,129.7596,129.6814,129.7596,7037.0
2023-06-22 14:30:00,132.7,132.78,132.63,132.63,8432.0,129.7596,129.8378,129.6912,129.6912,8432.0
2023-06-22 14:35:00,132.65,132.74,132.62,132.73,5983.0,129.7107,129.7987,129.6814,129.7889,5983.0
2023-06-22 14:40:00,132.73,132.73,132.68,132.71,5177.0,129.7889,129.7889,129.74,129.7694,5177.0
2023-06-22 14:45:00,132.74,132.74,132.65,132.68,2064.0,129.7987,129.7987,129.7107,129.74,2064.0
2023-06-22 14:50:00,132.68,132.72,132.67,132.7,8282.0,129.74,129.7792,129.7303,129.7596,8282.0
2023-06-22 14:55:00,132.75,132.82,132.74,132.81,12406.0,129.8085,129.8769,129.7987,129.8672,12406.0
2023-06-22 15:00:00,132.83,132.83,132.74,132.74,6362.0,129.8867,129.8867,129.7987,129.7987,6362.0
2023-06-22 15:05:00,132.75,132.79,132.72,132.74,70117.0,129.8085,129.8476,129.7792,129.7987,70117.0
2023-06-22 15:10:00,132.73,132.78,132.71,132.78,19527.0,129.7889,129.8378,129.7694,129.8378,19527.0
2023-06-22 15:15:00,132.78,132.79,132.68,132.73,10233.0,129.8378,129.8476,129.74,129.7889,10233.0
2023-06-22 15:20:00,132.71,132.72,132.61,132.64,3249.0,129.7694,129.7792,129.6716,129.7009,3249.0
2023-06-22 15:25:00,132.64,132.66,132.56,132.56,6005.0,129.7009,129.7205,129.6227,129.6227,6005.0
2023-06-22 15:30:00,132.56,132.56,132.49,132.51,24039.0,129.6227,129.6227,129.5543,129.5738,24039.0
2023-06-22 15:35:00,132.52,132.66,132.52,132.66,9288.0,129.5836,129.7205,129.5836,129.7205,9288.0
2023-06-22 15:40:00,132.71,132.72,132.66,132.7,4331.0,129.7694,129.7792,129.7205,129.7596,4331.0
2023-06-22 15:45:00,132.72,132.74,132.68,132.7,4150.0,129.7792,129.7987,129.74,129.7596,4150.0
2023-06-22 15:50:00,132.72,132.82,132.68,132.82,9485.0,129.7792,129.8769,129.74,129.8769,9485.0
2023-06-22 15:55:00,132.84,132.9,132.71,132.87,17688.0,129.8965,129.9552,129.7694,129.9258,17688.0
2023-06-23 09:30:00,131.95,131.95,131.68,131.86,27649.0,129.0262,129.0262,128.7622,128.9382,27649.0
2023-06-23 09:35:00,131.9,131.94,131.75,131.8,9746.0,128.9773,129.0164,128.8306,128.8795,9746.0
2023-06-23 09:40:00,131.83,131.85,131.76,131.79,2782.0,128.9089,128.9284,128.8404,128.8698,2782.0
2023-06-23 09:45:00,131.85,131.85,131.72,131.76,4360.0,128.9284,128.9284,128.8013,128.8404,4360.0
2023-06-23 09:50:00,131.74,131.91,131.74,131.86,12587.0,128.8209,128.9871,128.8209,128.9382,12587.0
2023-06-23 09:55:00,131.89,131.96,131.84,131.93,5833.0,128.9675,129.036,128.9187,129.0067,5833.0
2023-06-23 10:00:00,131.89,131.97,131.84,131.97,3092.0,128.9675,129.0458,128.9187,129.0458,3092.0
2023-06-23 10:05:00,131.97,132.04,131.92,132.03,3660.0,129.0458,129.1142,128.9969,129.1044,3660.0
2023-06-23 10:10:00,132.08,132.08,131.98,131.98,35947.0,129.1533,129.1533,129.0556,129.0556,35947.0
2023-06-23 10:15:00,131.96,132.05,131.95,132.02,5229.0,129.036,129.124,129.0262,129.0947,5229.0
2023-06-23 10:20:00,132.06,132.06,132.0,132.02,1100.0,129.1338,129.1338,129.0751,129.0947,1100.0
2023-06-23 10:25:00,132.1,132.1,132.0,132.05,2332.0,129.1729,129.1729,129.0751,129.124,2332.0
2023-06-23 10:30:00,132.05,132.12,132.02,132.09,6221.0,129.124,129.1925,129.0947,129.1631,6221.0
2023-06-23 10:35:00,132.06,132.14,132.01,132.14,12176.0,129.1338,129.212,129.0849,129.212,12176.0
2023-06-23 10:40:00,132.19,132.19,132.1,132.17,7038.0,129.2609,129.2609,129.1729,129.2413,7038.0
2023-06-23 10:45:00,132.17,132.19,132.06,132.1,2377.0,129.2413,129.2609,129.1338,129.1729,2377.0
2023-06-23 10:50:00,132.09,132.13,131.95,131.98,6411.0,129.1631,129.2022,129.0262,129.0556,6411.0
2023-06-23 10:55:00,131.97,131.97,131.9,131.97,1807.0,129.0458,129.0458,128.9773,129.0458,1807.0
2023-06-23 11:00:00,132.03,132.05,131.97,132.02,6887.0,129.1044,129.124,129.0458,129.0947,6887.0
2023-06-23 11:05:00,132.01,132.08,131.98,132.0,8985.0,129.0849,129.1533,129.0556,129.0751,8985.0
2023-06-23 11:10:00,132.0,132.0,131.93,131.93,1839.0,129.0751,129.0751,129.0067,129.0067,1839.0
2023-06-23 11:15:00,131.93,131.97,131.9,131.92,11034.0,129.0067,129.0458,128.9773,128.9969,11034.0
2023-06-23 11:20:00,131.91,131.95,131.87,131.91,44801.0,128.9871,129.0262,128.948,128.9871,44801.0
2023-06-23 11:25:00,131.89,131.89,131.83,131.88,5049.0,128.9675,128.9675,128.9089,128.9578,5049.0
2023-06-23 11:30:00,131.9,131.92,131.87,131.91,2316.0,128.9773,128.9969,128.948,128.9871,2316.0
2023-06-23 11:35:00,131.93,132.04,131.93,132.03,2576.0,129.0067,129.1142,129.0067,129.1044,2576.0
2023-06-23 11:40:00,132.07,132.17,132.05,132.12,9110.0,129.1436,129.2413,129.124,129.1925,9110.0
2023-06-23 11:45:00,132.13,132.15,132.05,132.1,10294.0,129.2022,129.2218,129.124,129.1729,10294.0
2023-06-23 11:50:00,132.1,132.1,132.01,132.04,8352.0,129.1729,129.1729,129.0849,129.1142,8352.0
2023-06-23 11:55:00,132.04,132.11,132.03,132.1,17242.0,129.1142,129.1827,129.1044,129.1729,17242.0
2023-06-23 12:00:00,132.11,132.19,132.1,132.1,30276.0,129.1827,129.2609,129.1729,129.1729,30276.0
2023-06-23 12:05:00,132.09,132.11,132.08,132.11,8548.0,129.1631,129.1827,129.1533,129.1827,8548.0
2023-06-23 12:10:00,132.11,132.15,132.06,132.14,23582.0,129.1827,129.2218,129.1338,129.212,23582.0
2023-06-23 12:15:00,132.15,132.29,132.14,132.27,20317.0,129.2218,129.3587,129.212,129.3391,20317.0
2023-06-23 12:20:00,132.28,132.31,132.23,132.3,8572.0,129.3489,129.3782,129.3,129.3685,8572.0
2023-06-23 12:25:00,132.3,132.34,132.28,132.34,13246.0,129.3685,129.4076,129.3489,129.4076,13246.0
2023-06-23 12:30:00,132.34,132.42,132.31,132.31,11749.0,129.4076,129.4858,129.3782,129.3782,11749.0
2023-06-23 12:35:00,132.3,132.34,132.28,132.31,2517.0,129.3685,129.4076,129.3489,129.3782,2517.0
2023-06-23 12:40:00,132.31,132.36,132.3,132.33,3681.0,129.3782,129.4271,129.3685,129.3978,3681.0
2023-06-23 12:45:00,132.32,132.36,132.31,132.34,8840.0,129.388,129.4271,129.3782,129.4076,8840.0
2023-06-23 12:50:00,132.32,132.32,132.28,132.28,1736.0,129.388,129.388,129.3489,129.3489,1736.0
2023-06-23 12:55:00,132.26,132.33,132.26,132.33,11372.0,129.3293,129.3978,129.3293,129.3978,11372.0
2023-06-23 13:00:00,132.35,132.35,132.24,132.28,5077.0,129.4174,129.4174,129.3098,129.3489,5077.0
2023-06-23 13:05:00,132.3,132.32,132.22,132.31,4524.0,129.3685,129.388,129.2902,129.3782,4524.0
2023-06-23 13:10:00,132.33,132.38,132.31,132.38,1230.0,129.3978,129.4467,129.3782,129.4467,1230.0
2023-06-23 13:15:00,132.36,132.39,132.36,132.37,1956.0,129.4271,129.4565,129.4271,129.4369,1956.0
2023-06-23 13:20:00,132.39,132.42,132.36,132.42,6317.0,129.4565,129.4858,129.4271,129.4858,6317.0
2023-06-23 13:25:00,132.44,132.44,132.39,132.42,7400.0,129.5054,129.5054,129.4565,129.4858,7400.0
2023-06-23 13:30:00,132.44,132.47,132.41,132.42,6958.0,129.5054,129.5347,129.476,129.4858,6958.0
2023-06-23 13:35:00,132.44,132.48,132.44,132.46,5855.0,129.5054,129.5445,129.5054,129.5249,5855.0
2023-06-23 13:40:00,132.48,132.48,132.39,132.4,9336.0,129.5445,129.5445,129.4565,129.4662,9336.0
2023-06-23 13:45:00,132.39,132.4,132.36,132.37,2775.0,129.4565,129.4662,129.4271,129.4369,2775.0
2023-06-23 13:50:00,132.36,132.42,132.36,132.37,1110.0,129.4271,129.4858,129.4271,129.4369,1110.0
2023-06-23 13:55:00,132.4,132.43,132.39,132.4,4230.0,129.4662,129.4956,129.4565,129.4662,4230.0
2023-06-23 14:00:00,132.36,132.38,132.31,132.32,5306.0,129.4271,129.4467,129.3782,129.388,5306.0
2023-06-23 14:05:00,132.31,132.32,132.24,132.25,12716.0,129.3782,129.388,129.3098,129.3196,12716.0
2023-06-23 14:10:00,132.24,132.24,132.17,132.21,9332.0,129.3098,129.3098,129.2413,129.2805,9332.0
2023-06-23 14:15:00,132.19,132.23,132.19,132.21,14326.0,129.2609,129.3,129.2609,129.2805,14326.0
2023-06-23 14:20:00,132.21,132.29,132.2,132.27,52333.0,129.2805,129.3587,129.2707,129.3391,52333.0
2023-06-23 14:25:00,132.26,132.27,132.17,132.21,5536.0,129.3293,129.3391,129.2413,129.2805,5536.0
2023-06-23 14:30:00,132.19,132.22,132.16,132.19,2764.0,129.2609,129.2902,129.2316,129.2609,2764.0
2023-06-23 14:35:00,132.21,132.23,132.08,132.09,9705.0,129.2805,129.3,129.1533,129.1631,9705.0
2023-06-23 14:40:00,132.06,132.1,132.01,132.02,15961.0,129.1338,129.1729,129.0849,129.0947,15961.0
2023-06-23 14:45:00,132.01,132.01,131.9,131.95,12151.0,129.0849,129.0849,128.9773,129.0262,12151.0
2023-06-23 14:50:00,131.96,131.96,131.89,131.92,6960.0,129.036,129.036,128.9675,128.9969,6960.0
2023-06-23 14:55:00,131.91,131.95,131.89,131.93,5592.0,128.9871,129.0262,128.9675,129.0067,5592.0
2023-06-23 15:00:00,131.89,131.92,131.77,131.91,7405.0,128.9675,128.9969,128.8502,128.9871,7405.0
2023-06-23 15:05:00,131.89,131.99,131.89,131.99,3434.0,128.9675,129.0653,128.9675,129.0653,3434.0
2023-06-23 15:10:00,131.99,132.05,131.99,132.02,14216.0,129.0653,129.124,129.0653,129.0947,14216.0
2023-06-23 15:15:00,132.01,132.08,131.98,132.07,7617.0,129.0849,129.1533,129.0556,129.1436,7617.0
2023-06-23 15:20:00,132.08,132.08,131.93,131.94,6131.0,129.1533,129.1533,129.0067,129.0164,6131.0
2023-06-23 15:25:00,131.94,131.99,131.94,131.97,4452.0,129.0164,129.0653,129.0164,129.0458,4452.0
2023-06-23 15:30:00,131.99,132.06,131.95,132.01,8329.0,129.0653,129.1338,129.0262,129.0849,8329.0
2023-06-23 15:35:00,132.05,132.13,132.05,132.11,5935.0,129.124,129.2022,129.124,129.1827,5935.0
2023-06-23 15:40:00,132.11,132.16,132.05,132.16,7338.0,129.1827,129.2316,129.124,129.2316,7338.0
2023-06-23 15:45:00,132.15,132.18,132.11,132.13,7621.0,129.2218,129.2511,129.1827,129.2022,7621.0
2023-06-23 15:50:00,132.12,132.18,131.98,132.05,12344.0,129.1925,129.2511,129.0556,129.124,12344.0
2023-06-23 15:55:00,132.06,132.16,131.93,131.99,13047.0,129.1338,129.2316,129.0067,129.0653,13047.0
2023-06-26 09:30:00,131.89,132.06,131.89,132.06,23520.0,128.9675,129.1338,128.9675,129.1338,23520.0
2023-06-26 09:35:00,132.08,132.18,132.06,132.13,1841.0,129.1533,129.2511,129.1338,129.2022,1841.0
2023-06-26 09:40:00,132.18,132.29,132.18,132.28,1958.0,129.2511,129.3587,129.2511,129.3489,1958.0
2023-06-26 09:45:00,132.33,132.37,132.32,132.37,1567.0,129.3978,129.4369,129.388,129.4369,1567.0
2023-06-26 09:50:00,132.29,132.42,132.29,132.36,2386.0,129.3587,129.4858,129.3587,129.4271,2386.0
2023-06-26 09:55:00,132.37,132.41,132.31,132.31,2498.0,129.4369,129.476,129.3782,129.3782,2498.0
2023-06-26 10:00:00,132.35,132.42,132.33,132.36,3306.0,129.4174,129.4858,129.3978,129.4271,3306.0
2023-06-26 10:05:00,132.34,132.44,132.33,132.33,10434.0,129.4076,129.5054,129.3978,129.3978,10434.0
2023-06-26 10:10:00,132.31,132.34,132.22,132.34,8775.0,129.3782,129.4076,129.2902,129.4076,8775.0
2023-06-26 10:15:00,132.38,132.39,132.34,132.36,2517.0,129.4467,129.4565,129.4076,129.4271,2517.0
2023-06-26 10:20:00,132.23,132.3,132.21,132.3,3806.0,129.3,129.3685,129.2805,129.3685,3806.0
2023-06-26 10:25:00,132.33,132.34,132.27,132.34,8166.0,129.3978,129.4076,129.3391,129.4076,8166.0
2023-06-26 10:30:00,132.27,132.27,132.1,132.12,4776.0,129.3391,129.3391,129.1729,129.1925,4776.0
2023-06-26 10:35:00,132.14,132.14,131.94,131.96,7192.0,129.212,129.212,129.0164,129.036,7192.0
2023-06-26 10:40:00,131.94,131.94,131.79,131.93,7266.0,129.0164,129.0164,128.8698,129.0067,7266.0
2023-06-26 10:45:00,131.95,132.07,131.95,132.05,1606.0,129.0262,129.1436,129.0262,129.124,1606.0
2023-06-26 10:50:00,132.08,132.14,132.02,132.04,2995.0,129.1533,129.212,129.0947,129.1142,2995.0
2023-06-26 10:55:00,132.02,132.05,131.94,131.99,10833.0,129.0947,129.124,129.0164,129.0653,10833.0
2023-06-26 11:00:00,132.01,132.02,131.85,131.85,4481.0,129.0849,129.0947,128.9284,128.9284,4481.0
2023-06-26 11:05:00,131.78,131.8,131.7,131.73,3714.0,128.86,128.8795,128.7818,128.8111,3714.0
2023-06-26 11:10:00,131.78,131.8,131.72,131.78,9257.0,128.86,128.8795,128.8013,128.86,9257.0
2023-06-26 11:15:00,131.75,131.81,131.63,131.65,5232.0,128.8306,128.8893,128.7133,128.7329,5232.0
2023-06-26 11:20:00,131.64,131.68,131.62,131.62,6782.0,128.7231,128.7622,128.7035,128.7035,6782.0
2023-06-26 11:25:00,131.63,131.71,131.63,131.69,4107.0,128.7133,128.7915,128.7133,128.772,4107.0
2023-06-26 11:30:00,131.68,131.81,131.64,131.78,3613.0,128.7622,128.8893,128.7231,128.86,3613.0
2023-06-26 11:35:00,131.77,131.78,131.72,131.73,5845.0,128.8502,128.86,128.8013,128.8111,5845.0
2023-06-26 11:40:00,131.74,131.78,131.61,131.63,4076.0,128.8209,128.86,128.6938,128.7133,4076.0
2023-06-26 11:45:00,131.65,131.79,131.65,131.78,30164.0,128.7329,128.8698,128.7329,128.86,30164.0
2023-06-26 11:50:00,131.82,131.82,131.79,131.8,1498.0,128.8991,128.8991,128.8698,128.8795,1498.0
2023-06-26 11:55:00,131.83,131.86,131.76,131.85,7465.0,128.9089,128.9382,128.8404,128.9284,7465.0
2023-06-26 12:00:00,131.87,131.88,131.73,131.79,4769.0,128.948,128.9578,128.8111,128.8698,4769.0
2023-06-26 12:05:00,131.74,131.74,131.52,131.54,8316.0,128.8209,128.8209,128.6057,128.6253,8316.0
2023-06-26 12:10:00,131.52,131.55,131.43,131.54,6308.0,128.6057,128.6351,128.5177,128.6253,6308.0
2023-06-26 12:15:00,131.53,131.67,131.51,131.59,10590.0,128.6155,128.7524,128.596,128.6742,10590.0
2023-06-26 12:20:00,131.61,131.7,131.55,131.69,2473.0,128.6938,128.7818,128.6351,128.772,2473.0
2023-06-26 12:25:00,131.65,131.66,131.58,131.59,1958.0,128.7329,128.7426,128.6644,128.6742,1958.0
2023-06-26 12:30:00,131.58,131.6,131.48,131.49,18187.0,128.6644,128.684,128.5666,128.5764,18187.0
2023-06-26 12:35:00,131.58,131.58,131.45,131.47,8722.0,128.6644,128.6644,128.5373,128.5569,8722.0
2023-06-26 12:40:00,131.48,131.48,131.35,131.37,7257.0,128.5666,128.5666,128.4395,128.4591,7257.0
2023-06-26 12:45:00,131.37,131.5,131.37,131.45,3498.0,128.4591,128.5862,128.4591,128.5373,3498.0
2023-06-26 12:50:00,131.49,131.55,131.47,131.54,6458.0,128.5764,128.6351,128.5569,128.6253,6458.0
2023-06-26 12:55:00,131.55,131.62,131.52,131.62,13913.0,128.6351,128.7035,128.6057,128.7035,13913.0
2023-06-26 13:00:00,131.63,131.64,131.59,131.59,3469.0,128.7133,128.7231,128.6742,128.6742,3469.0
2023-06-26 13:05:00,131.59,131.62,131.56,131.59,6164.0,128.6742,128.7035,128.6449,128.6742,6164.0
2023-06-26 13:10:00,131.58,131.6,131.53,131.53,6612.0,128.6644,128.684,128.6155,128.6155,6612.0
2023-06-26 13:15:00,131.64,131.66,131.62,131.65,3297.0,128.7231,128.7426,128.7035,128.7329,3297.0
2023-06-26 13:20:00,131.63,131.68,131.59,131.64,4313.0,128.7133,128.7622,128.6742,128.7231,4313.0
2023-06-26 13:25:00,131.6,131.71,131.55,131.71,2277.0,128.684,128.7915,128.6351,128.7915,2277.0
2023-06-26 13:30:00,131.71,131.71,131.65,131.67,3245.0,128.7915,128.7915,128.7329,128.7524,3245.0
2023-06-26 13:35:00,131.62,131.64,131.6,131.64,8663.0,128.7035,128.7231,128.684,128.7231,8663.0
2023-06-26 13:40:00,131.66,131.72,131.6,131.61,3025.0,128.7426,128.8013,128.684,128.6938,3025.0
2023-06-26 13:45:00,131.63,131.68,131.61,131.64,2938.0,128.7133,128.7622,128.6938,128.7231,2938.0
2023-06-26 13:50:00,131.64,131.65,131.56,131.57,1969.0,128.7231,128.7329,128.6449,128.6546,1969.0
2023-06-26 13:55:00,131.54,131.57,131.53,131.56,2413.0,128.6253,128.6546,128.6155,128.6449,2413.0
2023-06-26 14:00:00,131.55,131.61,131.53,131.59,3652.0,128.6351,128.6938,128.6155,128.6742,3652.0
2023-06-26 14:05:00,131.56,131.56,131.5,131.54,16952.0,128.6449,128.6449,128.5862,128.6253,16952.0
2023-06-26 14:10:00,131.58,131.58,131.54,131.55,5954.0,128.6644,128.6644,128.6253,128.6351,5954.0
2023-06-26 14:15:00,131.54,131.55,131.49,131.5,1206.0,128.6253,128.6351,128.5764,128.5862,1206.0
2023-06-26 14:20:00,131.48,131.51,131.44,131.45,4626.0,128.5666,128.596,128.5275,128.5373,4626.0
2023-06-26 14:25:00,131.46,131.56,131.42,131.53,5178.0,128.5471,128.6449,128.508,128.6155,5178.0
2023-06-26 14:30:00,131.52,131.66,131.52,131.66,10051.0,128.6057,128.7426,128.6057,128.7426,10051.0
2023-06-26 14:35:00,131.69,131.76,131.65,131.76,8987.0,128.772,128.8404,128.7329,128.8404,8987.0
2023-06-26 14:40:00,131.78,131.78,131.72,131.74,10402.0,128.86,128.86,128.8013,128.8209,10402.0
2023-06-26 14:45:00,131.75,131.78,131.72,131.76,14801.0,128.8306,128.86,128.8013,128.8404,14801.0
2023-06-26 14:50:00,131.79,131.79,131.72,131.74,12402.0,128.8698,128.8698,128.8013,128.8209,12402.0
2023-06-26 14:55:00,131.76,131.76,131.67,131.71,7074.0,128.8404,128.8404,128.7524,128.7915,7074.0
2023-06-26 15:00:00,131.72,131.78,131.7,131.77,23204.0,128.8013,128.86,128.7818,128.8502,23204.0
2023-06-26 15:05:00,131.78,131.82,131.75,131.78,10655.0,128.86,128.8991,128.8306,128.86,10655.0
2023-06-26 15:10:00,131.79,131.81,131.75,131.8,5239.0,128.8698,128.8893,128.8306,128.8795,5239.0
2023-06-26 15:15:00,131.8,131.81,131.76,131.8,22147.0,128.8795,128.8893,128.8404,128.8795,22147.0
2023-06-26 15:20:00,131.79,131.82,131.7,131.73,21253.0,128.8698,128.8991,128.7818,128.8111,21253.0
2023-06-26 15:25:00,131.74,131.76,131.71,131.74,10198.0,128.8209,128.8404,128.7915,128.8209,10198.0
2023-06-26 15:30:00,131.73,131.79,131.69,131.77,16441.0,128.8111,128.8698,128.772,128.8502,16441.0
2023-06-26 15:35:00,131.77,131.81,131.75,131.79,10857.0,128.8502,128.8893,128.8306,128.8698,10857.0
2023-06-26 15:40:00,131.79,131.79,131.65,131.65,18478.0,128.8698,128.8698,128.7329,128.7329,18478.0
2023-06-26 15:45:00,131.63,131.63,131.44,131.56,12603.0,128.7133,128.7133,128.5275,128.6449,12603.0
2023-06-26 15:50:00,131.55,131.55,131.49,131.54,8726.0,128.6351,128.6351,128.5764,128.6253,8726.0
2023-06-26 15:55:00,131.54,131.54,131.32,131.37,7233.0,128.6253,128.6253,128.4102,128.4591,7233.0
2023-06-27 09:30:00,131.82,131.99,131.71,131.95,9099.0,128.8991,129.0653,128.7915,129.0262,9099.0
2023-06-27 09:35:00,132.02,132.13,132.02,132.13,973.0,129.0947,129.2022,129.0947,129.2022,973.0
2023-06-27 09:40:00,132.07,132.12,131.99,132.02,1624.0,129.1436,129.1925,129.0653,129.0947,1624.0
2023-06-27 09:45:00,132.0,132.01,131.83,131.89,1633.0,129.0751,129.0849,128.9089,128.9675,1633.0
2023-06-27 09:50:00,131.91,132.01,131.9,131.9,4349.0,128.9871,129.0849,128.9773,128.9773,4349.0
2023-06-27 09:55:00,131.9,131.9,131.84,131.89,16469.0,128.9773,128.9773,128.9187,128.9675,16469.0
2023-06-27 10:00:00,131.87,131.97,131.79,131.93,2823.0,128.948,129.0458,128.8698,129.0067,2823.0
2023-06-27 10:05:00,131.91,131.91,131.76,131.76,1300.0,128.9871,128.9871,128.8404,128.8404,1300.0
2023-06-27 10:10:00,131.73,131.79,131.65,131.79,3328.0,128.8111,128.8698,128.7329,128.8698,3328.0
2023-06-27 10:15:00,131.8,131.89,131.8,131.87,3673.0,128.8795,128.9675,128.8795,128.948,3673.0
2023-06-27 10:20:00,131.86,131.95,131.85,131.9,5467.0,128.9382,129.0262,128.9284,128.9773,5467.0
2023-06-27 10:25:00,131.92,131.99,131.9,131.95,7444.0,128.9969,129.0653,128.9773,129.0262,7444.0
2023-06-27 10:30:00,131.9,132.02,131.85,131.96,235679.0,128.9773,129.0947,128.9284,129.036,235679.0
2023-06-27 10:35:00,131.97,132.02,131.93,131.99,6260.0,129.0458,129.0947,129.0067,129.0653,6260.0
2023-06-27 10:40:00,131.98,132.02,131.89,131.93,3919.0,129.0556,129.0947,128.9675,129.0067,3919.0
2023-06-27 10:45:00,131.93,132.01,131.92,131.98,11234.0,129.0067,129.0849,128.9969,129.0556,11234.0
2023-06-27 10:50:00,131.98,132.08,131.98,132.04,11018.0,129.0556,129.1533,129.0556,129.1142,11018.0
2023-06-27 10:55:00,132.05,132.1,131.99,132.1,8598.0,129.124,129.1729,129.0653,129.1729,8598.0
2023-06-27 11:00:00,132.13,132.13,131.96,131.96,7140.0,129.2022,129.2022,129.036,129.036,7140.0
2023-06-27 11:05:00,131.95,132.05,131.95,132.02,3820.0,129.0262,129.124,129.0262,129.0947,3820.0
2023-06-27 11:10:00,132.02,132.05,131.88,132.05,7942.0,129.0947,129.124,128.9578,129.124,7942.0
2023-06-27 11:15:00,132.06,132.14,132.06,132.14,2983.0,129.1338,129.212,129.1338,129.212,2983.0
2023-06-27 11:20:00,132.14,132.22,132.13,132.19,11834.0,129.212,129.2902,129.2022,129.2609,11834.0
2023-06-27 11:25:00,132.19,132.31,132.15,132.31,15035.0,129.2609,129.3782,129.2218,129.3782,15035.0
2023-06-27 11:30:00,132.32,132.34,132.32,132.32,1944.0,129.388,129.4076,129.388,129.388,1944.0
2023-06-27 11:35:00,132.3,132.44,132.3,132.43,4126.0,129.3685,129.5054,129.3685,129.4956,4126.0
2023-06-27 11:40:00,132.43,132.43,132.37,132.42,4240.0,129.4956,129.4956,129.4369,129.4858,4240.0
2023-06-27 11:45:00,132.42,132.45,132.38,132.41,23337.0,129.4858,129.5151,129.4467,129.476,23337.0
2023-06-27 11:50:00,132.41,132.5,132.39,132.5,5018.0,129.476,129.564,129.4565,129.564,5018.0
2023-06-27 11:55:00,132.5,132.52,132.47,132.49,11079.0,129.564,129.5836,129.5347,129.5543,11079.0
2023-06-27 12:00:00,132.49,132.55,132.48,132.52,7990.0,129.5543,129.6129,129.5445,129.5836,7990.0
2023-06-27 12:05:00,132.53,132.58,132.51,132.53,5731.0,129.5934,129.6423,129.5738,129.5934,5731.0
2023-06-27 12:10:00,132.51,132.58,132.51,132.55,14524.0,129.5738,129.6423,129.5738,129.6129,14524.0
2023-06-27 12:15:00,132.55,132.6,132.51,132.51,4219.0,129.6129,129.6618,129.5738,129.5738,4219.0
2023-06-27 12:20:00,132.53,132.57,132.53,132.56,2736.0,129.5934,129.6325,129.5934,129.6227,2736.0
2023-06-27 12:25:00,132.6,132.69,132.6,132.66,9261.0,129.6618,129.7498,129.6618,129.7205,9261.0
2023-06-27 12:30:00,132.66,132.69,132.63,132.68,4482.0,129.7205,129.7498,129.6912,129.74,4482.0
2023-06-27 12:35:00,132.69,132.78,132.68,132.78,4351.0,129.7498,129.8378,129.74,129.8378,4351.0
2023-06-27 12:40:00,132.78,132.84,132.77,132.84,6375.0,129.8378,129.8965,129.828,129.8965,6375.0
2023-06-27 12:45:00,132.87,132.88,132.85,132.87,4521.0,129.9258,129.9356,129.9063,129.9258,4521.0
2023-06-27 12:50:00,132.87,132.91,132.86,132.88,2947.0,129.9258,129.9649,129.9161,129.9356,2947.0
2023-06-27 12:55:00,132.9,132.9,132.81,132.84,9294.0,129.9552,129.9552,129.8672,129.8965,9294.0
2023-06-27 13:00:00,132.85,132.86,132.8,132.83,5750.0,129.9063,129.9161,129.8574,129.8867,5750.0
2023-06-27 13:05:00,132.83,132.83,132.77,132.79,4331.0,129.8867,129.8867,129.828,129.8476,4331.0
2023-06-27 13:10:00,132.8,132.85,132.79,132.81,4859.0,129.8574,129.9063,129.8476,129.8672,4859.0
2023-06-27 13:15:00,132.81,132.92,132.81,132.91,7794.0,129.8672,129.9747,129.8672,129.9649,7794.0
2023-06-27 13:20:00,132.91,133.01,132.9,133.01,9926.0,129.9649,130.0627,129.9552,130.0627,9926.0
2023-06-27 13:25:00,132.98,132.99,132.93,132.94,1732.0,130.0334,130.0432,129.9845,129.9943,1732.0
2023-06-27 13:30:00,132.95,133.06,132.95,133.03,5295.0,130.0041,130.1116,130.0041,130.0823,5295.0
2023-06-27 13:35:00,133.02,133.02,132.98,133.01,10514.0,130.0725,130.0725,130.0334,130.0627,10514.0
2023-06-27 13:40:00,133.02,133.07,133.02,133.05,5040.0,130.0725,130.1214,130.0725,130.1018,5040.0
2023-06-27 13:45:00,133.04,133.12,133.04,133.11,6901.0,130.0921,130.1703,130.0921,130.1605,6901.0
2023-06-27 13:50:00,133.1,133.13,133.09,133.12,4553.0,130.1507,130.1801,130.141,130.1703,4553.0
2023-06-27 13:55:00,133.1,133.12,133.05,133.12,3626.0,130.1507,130.1703,130.1018,130.1703,3626.0
2023-06-27 14:00:00,133.11,133.15,133.1,133.14,8642.0,130.1605,130.1996,130.1507,130.1898,8642.0
2023-06-27 14:05:00,133.13,133.16,133.09,133.11,7907.0,130.1801,130.2094,130.141,130.1605,7907.0
2023-06-27 14:10:00,133.12,133.19,133.12,133.17,26929.0,130.1703,130.2387,130.1703,130.2192,26929.0
2023-06-27 14:15:00,133.17,133.22,133.17,133.2,3880.0,130.2192,130.2681,130.2192,130.2485,3880.0
2023-06-27 14:20:00,133.21,133.22,133.16,133.18,5810.0,130.2583,130.2681,130.2094,130.229,5810.0
2023-06-27 14:25:00,133.19,133.21,133.17,133.19,9509.0,130.2387,130.2583,130.2192,130.2387,9509.0
2023-06-27 14:30:00,133.21,133.26,133.2,133.24,9044.0,130.2583,130.3072,130.2485,130.2876,9044.0
2023-06-27 14:35:00,133.26,133.26,133.18,133.19,3691.0,130.3072,130.3072,130.229,130.2387,3691.0
2023-06-27 14:40:00,133.16,133.16,133.1,133.16,14402.0,130.2094,130.2094,130.1507,130.2094,14402.0
2023-06-27 14:45:00,133.14,133.19,133.11,133.17,5676.0,130.1898,130.2387,130.1605,130.2192,5676.0
2023-06-27 14:50:00,133.17,133.21,133.15,133.19,9386.0,130.2192,130.2583,130.1996,130.2387,9386.0
2023-06-27 14:55:00,133.2,133.2,133.09,133.11,1801.0,130.2485,130.2485,130.141,130.1605,1801.0
2023-06-27 15:00:00,133.1,133.19,133.1,133.18,6576.0,130.1507,130.2387,130.1507,130.229,6576.0
2023-06-27 15:05:00,133.17,133.24,133.17,133.23,6781.0,130.2192,130.2876,130.2192,130.2779,6781.0
2023-06-27 15:10:00,133.21,133.26,133.15,133.26,12340.0,130.2583,130.3072,130.1996,130.3072,12340.0
2023-06-27 15:15:00,133.26,133.26,133.16,133.18,15609.0,130.3072,130.3072,130.2094,130.229,15609.0
2023-06-27 15:20:00,133.21,133.24,133.18,133.23,9298.0,130.2583,130.2876,130.229,130.2779,9298.0
2023-06-27 15:25:00,133.25,133.34,133.22,133.34,5517.0,130.2974,130.3854,130.2681,130.3854,5517.0
2023-06-27 15:30:00,133.34,133.36,133.22,133.23,6726.0,130.3854,130.405,130.2681,130.2779,6726.0
2023-06-27 15:35:00,133.21,133.22,133.17,133.2,6753.0,130.2583,130.2681,130.2192,130.2485,6753.0
2023-06-27 15:40:00,133.22,133.27,133.2,133.26,8713.0,130.2681,130.317,130.2485,130.3072,8713.0
2023-06-27 15:45:00,133.27,133.31,133.26,133.29,4853.0,130.317,130.3561,130.3072,130.3365,4853.0
2023-06-27 15:50:00,133.28,133.28,133.15,133.23,18108.0,130.3267,130.3267,130.1996,130.2779,18108.0
2023-06-27 15:55:00,133.2,133.21,133.12,133.15,38281.0,130.2485,130.2583,130.1703,130.1996,38281.0
2023-06-28 09:30:00,132.7,132.77,132.48,132.48,7848.0,129.7596,129.828,129.5445,129.5445,7848.0
2023-06-28 09:35:00,132.5,132.59,132.5,132.59,1705.0,129.564,129.652,129.564,129.652,1705.0
2023-06-28 09:40:00,132.61,132.64,132.59,132.64,797.0,129.6716,129.7009,129.652,129.7009,797.0
2023-06-28 09:45:00,132.46,132.53,132.42,132.49,1561.0,129.5249,129.5934,129.4858,129.5543,1561.0
2023-06-28 09:50:00,132.51,132.55,132.45,132.55,2656.0,129.5738,129.6129,129.5151,129.6129,2656.0
2023-06-28 09:55:00,132.47,132.61,132.45,132.55,12154.0,129.5347,129.6716,129.5151,129.6129,12154.0
2023-06-28 10:00:00,132.57,132.59,132.5,132.52,3413.0,129.6325,129.652,129.564,129.5836,3413.0
2023-06-28 10:05:00,132.5,132.57,132.48,132.54,2261.0,129.564,129.6325,129.5445,129.6031,2261.0
2023-06-28 10:10:00,132.52,132.52,132.37,132.37,6120.0,129.5836,129.5836,129.4369,129.4369,6120.0
2023-06-28 10:15:00,132.41,132.61,132.41,132.61,4778.0,129.476,129.6716,129.476,129.6716,4778.0
2023-06-28 10:20:00,132.68,132.71,132.54,132.55,4074.0,129.74,129.7694,129.6031,129.6129,4074.0
2023-06-28 10:25:00,132.55,132.69,132.53,132.67,4799.0,129.6129,129.7498,129.5934,129.7303,4799.0
2023-06-28 10:30:00,132.69,132.82,132.68,132.78,15251.0,129.7498,129.8769,129.74,129.8378,15251.0
2023-06-28 10:35:00,132.8,132.93,132.79,132.89,5636.0,129.8574,129.9845,129.8476,129.9454,5636.0
2023-06-28 10:40:00,132.87,132.92,132.87,132.87,14488.0,129.9258,129.9747,129.9258,129.9258,14488.0
2023-06-28 10:45:00,132.86,132.98,132.85,132.97,6428.0,129.9161,130.0334,129.9063,130.0236,6428.0
2023-06-28 10:50:00,132.98,133.01,132.89,132.94,7193.0,130.0334,130.0627,129.9454,129.9943,7193.0
2023-06-28 10:55:00,132.88,132.94,132.84,132.84,3426.0,129.9356,129.9943,129.8965,129.8965,3426.0
2023-06-28 11:00:00,132.85,132.9,132.85,132.87,10935.0,129.9063,129.9552,129.9063,129.9258,10935.0
2023-06-28 11:05:00,132.9,132.95,132.87,132.91,3800.0,129.9552,130.0041,129.9258,129.9649,3800.0
2023-06-28 11:10:00,132.92,132.94,132.72,132.78,7128.0,129.9747,129.9943,129.7792,129.8378,7128.0
2023-06-28 11:15:00,132.79,132.97,132.75,132.95,4973.0,129.8476,130.0236,129.8085,130.0041,4973.0
2023-06-28 11:20:00,132.92,132.92,132.82,132.82,40098.0,129.9747,129.9747,129.8769,129.8769,40098.0
2023-06-28 11:25:00,132.73,132.86,132.7,132.86,11351.0,129.7889,129.9161,129.7596,129.9161,11351.0
2023-06-28 11:30:00,132.87,132.98,132.87,132.96,18389.0,129.9258,130.0334,129.9258,130.0138,18389.0
2023-06-28 11:35:00,132.97,133.05,132.95,133.03,4071.0,130.0236,130.1018,130.0041,130.0823,4071.0
2023-06-28 11:40:00,133.04,133.06,133.0,133.04,5738.0,130.0921,130.1116,130.053,130.0921,5738.0
2023-06-28 11:45:00,133.06,133.06,132.95,132.97,135854.0,130.1116,130.1116,130.0041,130.0236,135854.0
2023-06-28 11:50:00,132.96,133.01,132.94,132.98,42793.0,130.0138,130.0627,129.9943,130.0334,42793.0
2023-06-28 11:55:00,132.97,133.04,132.95,133.04,44825.0,130.0236,130.0921,130.0041,130.0921,44825.0
2023-06-28 12:00:00,133.03,133.05,132.96,133.02,5876.0,130.0823,130.1018,130.0138,130.0725,5876.0
2023-06-28 12:05:00,133.01,133.13,133.01,133.11,1424.0,130.0627,130.1801,130.0627,130.1605,1424.0
2023-06-28 12:10:00,133.14,133.24,133.13,133.23,9695.0,130.1898,130.2876,130.1801,130.2779,9695.0
2023-06-28 12:15:00,133.24,133.31,133.23,133.28,5925.0,130.2876,130.3561,130.2779,130.3267,5925.0
2023-06-28 12:20:00,133.29,133.29,133.15,133.19,7887.0,130.3365,130.3365,130.1996,130.2387,7887.0
2023-06-28 12:25:00,133.16,133.17,132.94,132.97,7063.0,130.2094,130.2192,129.9943,130.0236,7063.0
2023-06-28 12:30:00,132.95,132.98,132.88,132.93,12559.0,130.0041,130.0334,129.9356,129.9845,12559.0
2023-06-28 12:35:00,132.96,132.98,132.85,132.91,6510.0,130.0138,130.0334,129.9063,129.9649,6510.0
2023-06-28 12:40:00,132.9,132.93,132.6,132.64,7108.0,129.9552,129.9845,129.6618,129.7009,7108.0
2023-06-28 12:45:00,132.61,132.73,132.59,132.66,8719.0,129.6716,129.7889,129.652,129.7205,8719.0
2023-06-28 12:50:00,132.67,132.68,132.49,132.51,8536.0,129.7303,129.74,129.5543,129.5738,8536.0
2023-06-28 12:55:00,132.5,132.63,132.43,132.6,3917.0,129.564,129.6912,129.4956,129.6618,3917.0
2023-06-28 13:00:00,132.62,132.63,132.48,132.59,9370.0,129.6814,129.6912,129.5445,129.652,9370.0
2023-06-28 13:05:00,132.58,132.64,132.58,132.6,2534.0,129.6423,129.7009,129.6423,129.6618,2534.0
2023-06-28 13:10:00,132.57,132.62,132.52,132.62,7254.0,129.6325,129.6814,129.5836,129.6814,7254.0
2023-06-28 13:15:00,132.62,132.63,132.58,132.62,2449.0,129.6814,129.6912,129.6423,129.6814,2449.0
2023-06-28 13:20:00,132.62,132.74,132.62,132.72,4549.0,129.6814,129.7987,129.6814,129.7792,4549.0
2023-06-28 13:25:00,132.72,132.77,132.7,132.75,7325.0,129.7792,129.828,129.7596,129.8085,7325.0
2023-06-28 13:30:00,132.78,132.83,132.66,132.67,18157.0,129.8378,129.8867,129.7205,129.7303,18157.0
2023-06-28 13:35:00,132.66,132.73,132.66,132.7,2786.0,129.7205,129.7889,129.7205,129.7596,2786.0
2023-06-28 13:40:00,132.71,132.71,132.62,132.68,1740.0,129.7694,129.7694,129.6814,129.74,1740.0
2023-06-28 13:45:00,132.65,132.67,132.58,132.58,4099.0,129.7107,129.7303,129.6423,129.6423,4099.0
2023-06-28 13:50:00,132.55,132.63,132.54,132.63,5048.0,129.6129,129.6912,129.6031,129.6912,5048.0
2023-06-28 13:55:00,132.64,132.7,132.57,132.63,13907.0,129.7009,129.7596,129.6325,129.6912,13907.0
2023-06-28 14:00:00,132.65,132.76,132.64,132.74,3156.0,129.7107,129.8183,129.7009,129.7987,3156.0
2023-06-28 14:05:00,132.75,132.78,132.72,132.75,85897.0,129.8085,129.8378,129.7792,129.8085,85897.0
2023-06-28 14:10:00,132.76,132.79,132.73,132.76,11686.0,129.8183,129.8476,129.7889,129.8183,11686.0
2023-06-28 14:15:00,132.76,132.81,132.75,132.79,26724.0,129.8183,129.8672,129.8085,129.8476,26724.0
2023-06-28 14:20:00,132.78,132.82,132.78,132.81,4206.0,129.8378,129.8769,129.8378,129.8672,4206.0
2023-06-28 14:25:00,132.82,132.84,132.75,132.79,28369.0,129.8769,129.8965,129.8085,129.8476,28369.0
2023-06-28 14:30:00,132.79,132.8,132.74,132.79,4960.0,129.8476,129.8574,129.7987,129.8476,4960.0
2023-06-28 14:35:00,132.79,132.8,132.66,132.67,2708.0,129.8476,129.8574,129.7205,129.7303,2708.0
2023-06-28 14:40:00,132.67,132.77,132.62,132.75,12911.0,129.7303,129.828,129.6814,129.8085,12911.0
2023-06-28 14:45:00,132.72,132.74,132.68,132.68,3898.0,129.7792,129.7987,129.74,129.74,3898.0
2023-06-28 14:50:00,132.66,132.69,132.64,132.67,33217.0,129.7205,129.7498,129.7009,129.7303,33217.0
2023-06-28 14:55:00,132.67,132.67,132.63,132.67,10536.0,129.7303,129.7303,129.6912,129.7303,10536.0
2023-06-28 15:00:00,132.68,132.71,132.52,132.55,52743.0,129.74,129.7694,129.5836,129.6129,52743.0
2023-06-28 15:05:00,132.53,132.53,132.38,132.48,8673.0,129.5934,129.5934,129.4467,129.5445,8673.0
2023-06-28 15:10:00,132.49,132.61,132.47,132.59,7749.0,129.5543,129.6716,129.5347,129.652,7749.0
2023-06-28 15:15:00,132.59,132.64,132.55,132.63,5041.0,129.652,129.7009,129.6129,129.6912,5041.0
2023-06-28 15:20:00,132.65,132.69,132.64,132.69,13038.0,129.7107,129.7498,129.7009,129.7498,13038.0
2023-06-28 15:25:00,132.69,132.7,132.55,132.56,6206.0,129.7498,129.7596,129.6129,129.6227,6206.0
2023-06-28 15:30:00,132.54,132.6,132.51,132.56,8522.0,129.6031,129.6618,129.5738,129.6227,8522.0
2023-06-28 15:35:00,132.56,132.56,132.5,132.53,9633.0,129.6227,129.6227,129.564,129.5934,9633.0
2023-06-28 15:40:00,132.53,132.64,132.53,132.57,6594.0,129.5934,129.7009,129.5934,129.6325,6594.0
2023-06-28 15:45:00,132.55,132.63,132.55,132.6,5146.0,129.6129,129.6912,129.6129,129.6618,5146.0
2023-06-28 15:50:00,132.58,132.73,132.55,132.62,6878.0,129.6423,129.7889,129.6129,129.6814,6878.0
2023-06-28 15:55:00,132.6,132.85,132.54,132.83,44507.0,129.6618,129.9063,129.6031,129.8867,44507.0
2023-06-29 09:30:00,132.89,132.89,132.68,132.88,12096.0,129.9454,129.9454,129.74,129.9356,12096.0
2023-06-29 09:35:00,132.99,133.14,132.99,133.1,5619.0,130.0432,130.1898,130.0432,130.1507,5619.0
2023-06-29 09:40:00,133.13,133.13,132.91,132.91,1667.0,130.1801,130.1801,129.9649,129.9649,1667.0
2023-06-29 09:45:00,132.92,133.12,132.89,133.12,3590.0,129.9747,130.1703,129.9454,130.1703,3590.0
2023-06-29 09:50:00,133.12,133.15,133.05,133.09,3394.0,130.1703,130.1996,130.1018,130.141,3394.0
2023-06-29 09:55:00,133.03,133.08,133.0,133.06,9832.0,130.0823,130.1312,130.053,130.1116,9832.0
2023-06-29 10:00:00,133.05,133.15,133.05,133.14,6611.0,130.1018,130.1996,130.1018,130.1898,6611.0
2023-06-29 10:05:00,133.16,133.19,132.85,132.95,10892.0,130.2094,130.2387,129.9063,130.0041,10892.0
2023-06-29 10:10:00,132.9,133.05,132.84,133.05,3084.0,129.9552,130.1018,129.8965,130.1018,3084.0
2023-06-29 10:15:00,133.08,133.14,133.04,133.07,5177.0,130.1312,130.1898,130.0921,130.1214,5177.0
2023-06-29 10:20:00,133.11,133.26,133.08,133.08,18138.0,130.1605,130.3072,130.1312,130.1312,18138.0
2023-06-29 10:25:00,133.09,133.15,133.02,133.06,17910.0,130.141,130.1996,130.0725,130.1116,17910.0
2023-06-29 10:30:00,133.03,133.1,132.94,133.09,3498.0,130.0823,130.1507,129.9943,130.141,3498.0
2023-06-29 10:35:00,133.11,133.14,132.99,133.07,8189.0,130.1605,130.1898,130.0432,130.1214,8189.0
2023-06-29 10:40:00,133.06,133.11,132.9,132.94,21898.0,130.1116,130.1605,129.9552,129.9943,21898.0
2023-06-29 10:45:00,132.96,132.97,132.81,132.84,4068.0,130.0138,130.0236,129.8672,129.8965,4068.0
2023-06-29 10:50:00,132.94,132.99,132.91,132.91,2452.0,129.9943,130.0432,129.9649,129.9649,2452.0
2023-06-29 10:55:00,132.95,132.98,132.95,132.98,558.0,130.0041,130.0334,130.0041,130.0334,558.0
2023-06-29 11:00:00,132.93,133.01,132.93,133.01,2287.0,129.9845,130.0627,129.9845,130.0627,2287.0
2023-06-29 11:05:00,133.05,133.19,133.02,133.15,5987.0,130.1018,130.2387,130.0725,130.1996,5987.0
2023-06-29 11:10:00,133.15,133.22,133.13,133.22,15709.0,130.1996,130.2681,130.1801,130.2681,15709.0
2023-06-29 11:15:00,133.2,133.24,133.17,133.17,7898.0,130.2485,130.2876,130.2192,130.2192,7898.0
2023-06-29 11:20:00,133.27,133.33,133.26,133.33,3509.0,130.317,130.3756,130.3072,130.3756,3509.0
2023-06-29 11:25:00,133.31,133.36,133.28,133.36,3156.0,130.3561,130.405,130.3267,130.405,3156.0
2023-06-29 11:30:00,133.4,133.4,133.31,133.31,7201.0,130.4441,130.4441,130.3561,130.3561,7201.0
2023-06-29 11:35:00,133.3,133.3,133.26,133.3,4007.0,130.3463,130.3463,130.3072,130.3463,4007.0
2023-06-29 11:40:00,133.35,133.42,133.3,133.3,14587.0,130.3952,130.4636,130.3463,130.3463,14587.0
2023-06-29 11:45:00,133.32,133.35,133.31,133.32,1871.0,130.3659,130.3952,130.3561,130.3659,1871.0
2023-06-29 11:50:00,133.34,133.41,133.34,133.41,22569.0,130.3854,130.4539,130.3854,130.4539,22569.0
2023-06-29 11:55:00,133.42,133.42,133.32,133.38,14754.0,130.4636,130.4636,130.3659,130.4245,14754.0
2023-06-29 12:00:00,133.39,133.45,133.31,133.32,16675.0,130.4343,130.493,130.3561,130.3659,16675.0
2023-06-29 12:05:00,133.35,133.37,133.28,133.37,10654.0,130.3952,130.4148,130.3267,130.4148,10654.0
2023-06-29 12:10:00,133.36,133.38,133.23,133.25,5573.0,130.405,130.4245,130.2779,130.2974,5573.0
2023-06-29 12:15:00,133.28,133.35,133.21,133.35,8361.0,130.3267,130.3952,130.2583,130.3952,8361.0
2023-06-29 12:20:00,133.35,133.43,133.35,133.39,3307.0,130.3952,130.4734,130.3952,130.4343,3307.0
2023-06-29 12:25:00,133.37,133.48,133.37,133.45,5727.0,130.4148,130.5223,130.4148,130.493,5727.0
2023-06-29 12:30:00,133.46,133.5,133.41,133.48,5136.0,130.5028,130.5419,130.4539,130.5223,5136.0
2023-06-29 12:35:00,133.47,133.49,133.43,133.46,91231.0,130.5125,130.5321,130.4734,130.5028,91231.0
2023-06-29 12:40:00,133.44,133.47,133.43,133.47,5644.0,130.4832,130.5125,130.4734,130.5125,5644.0
2023-06-29 12:45:00,133.48,133.54,133.48,133.51,1182.0,130.5223,130.581,130.5223,130.5517,1182.0
2023-06-29 12:50:00,133.49,133.49,133.47,133.47,1715.0,130.5321,130.5321,130.5125,130.5125,1715.0
2023-06-29 12:55:00,133.43,133.44,133.25,133.32,5655.0,130.4734,130.4832,130.2974,130.3659,5655.0
2023-06-29 13:00:00,133.31,133.31,133.23,133.23,2791.0,130.3561,130.3561,130.2779,130.2779,2791.0
2023-06-29 13:05:00,133.22,133.22,133.09,133.2,8643.0,130.2681,130.2681,130.141,130.2485,8643.0
2023-06-29 13:10:00,133.22,133.23,133.15,133.23,6325.0,130.2681,130.2779,130.1996,130.2779,6325.0
2023-06-29 13:15:00,133.2,133.27,133.2,133.25,31309.0,130.2485,130.317,130.2485,130.2974,31309.0
2023-06-29 13:20:00,133.28,133.31,133.26,133.28,1454.0,130.3267,130.3561,130.3072,130.3267,1454.0
2023-06-29 13:25:00,133.24,133.3,133.23,133.29,1972.0,130.2876,130.3463,130.2779,130.3365,1972.0
2023-06-29 13:30:00,133.31,133.31,133.2,133.2,1775.0,130.3561,130.3561,130.2485,130.2485,1775.0
2023-06-29 13:35:00,133.21,133.23,133.17,133.21,14988.0,130.2583,130.2779,130.2192,130.2583,14988.0
2023-06-29 13:40:00,133.22,133.25,133.14,133.19,5553.0,130.2681,130.2974,130.1898,130.2387,5553.0
2023-06-29 13:45:00,133.16,133.2,133.15,133.2,2387.0,130.2094,130.2485,130.1996,130.2485,2387.0
2023-06-29 13:50:00,133.18,133.26,133.18,133.24,4299.0,130.229,130.3072,130.229,130.2876,4299.0
2023-06-29 13:55:00,133.26,133.27,133.07,133.08,5321.0,130.3072,130.317,130.1214,130.1312,5321.0
2023-06-29 14:00:00,133.05,133.05,132.9,132.91,6730.0,130.1018,130.1018,129.9552,129.9649,6730.0
2023-06-29 14:05:00,132.97,132.97,132.87,132.92,11886.0,130.0236,130.0236,129.9258,129.9747,11886.0
2023-06-29 14:10:00,132.94,133.01,132.93,133.01,4820.0,129.9943,130.0627,129.9845,130.0627,4820.0
2023-06-29 14:15:00,133.06,133.1,133.05,133.1,12163.0,130.1116,130.1507,130.1018,130.1507,12163.0
2023-06-29 14:20:00,133.11,133.18,133.11,133.15,2829.0,130.1605,130.229,130.1605,130.1996,2829.0
2023-06-29 14:25:00,133.16,133.17,133.13,133.16,4095.0,130.2094,130.2192,130.1801,130.2094,4095.0
2023-06-29 14:30:00,133.15,133.18,133.13,133.14,5104.0,130.1996,130.229,130.1801,130.1898,5104.0
2023-06-29 14:35:00,133.15,133.19,133.14,133.18,4580.0,130.1996,130.2387,130.1898,130.229,4580.0
2023-06-29 14:40:00,133.16,133.16,133.04,133.1,7460.0,130.2094,130.2094,130.0921,130.1507,7460.0
2023-06-29 14:45:00,133.1,133.15,133.1,133.12,3436.0,130.1507,130.1996,130.1507,130.1703,3436.0
2023-06-29 14:50:00,133.06,133.09,133.03,133.06,3009.0,130.1116,130.141,130.0823,130.1116,3009.0
2023-06-29 14:55:00,133.08,133.16,133.06,133.15,5757.0,130.1312,130.2094,130.1116,130.1996,5757.0
2023-06-29 15:00:00,133.19,133.23,133.17,133.23,5173.0,130.2387,130.2779,130.2192,130.2779,5173.0
2023-06-29 15:05:00,133.25,133.26,133.21,133.25,4930.0,130.2974,130.3072,130.2583,130.2974,4930.0
2023-06-29 15:10:00,133.26,133.27,133.22,133.25,4835.0,130.3072,130.317,130.2681,130.2974,4835.0
2023-06-29 15:15:00,133.28,133.33,133.23,133.26,20269.0,130.3267,130.3756,130.2779,130.3072,20269.0
2023-06-29 15:20:00,133.27,133.29,133.21,133.23,3424.0,130.317,130.3365,130.2583,130.2779,3424.0
2023-06-29 15:25:00,133.26,133.32,133.26,133.3,2094.0,130.3072,130.3659,130.3072,130.3463,2094.0
2023-06-29 15:30:00,133.29,133.34,133.26,133.28,3568.0,130.3365,130.3854,130.3072,130.3267,3568.0
2023-06-29 15:35:00,133.29,133.3,133.21,133.23,14897.0,130.3365,130.3463,130.2583,130.2779,14897.0
2023-06-29 15:40:00,133.21,133.21,133.14,133.15,16251.0,130.2583,130.2583,130.1898,130.1996,16251.0
2023-06-29 15:45:00,133.14,133.26,133.14,133.23,7375.0,130.1898,130.3072,130.1898,130.2779,7375.0
2023-06-29 15:50:00,133.23,133.42,133.19,133.29,9359.0,130.2779,130.4636,130.2387,130.3365,9359.0
2023-06-29 15:55:00,133.24,133.44,133.24,133.44,13050.0,130.2876,130.4832,130.2876,130.4832,13050.0
2023-06-30 09:30:00,134.34,134.42,134.27,134.31,21502.0,131.3633,131.4415,131.2948,131.3339,21502.0
2023-06-30 09:35:00,134.33,134.36,134.28,134.33,2533.0,131.3535,131.3828,131.3046,131.3535,2533.0
2023-06-30 09:40:00,134.39,134.53,134.36,134.48,4650.0,131.4122,131.549,131.3828,131.5002,4650.0
2023-06-30 09:45:00,134.53,134.65,134.47,134.63,3418.0,131.549,131.6664,131.4904,131.6468,3418.0
2023-06-30 09:50:00,134.62,134.65,134.53,134.58,5363.0,131.6371,131.6664,131.549,131.5979,5363.0
2023-06-30 09:55:00,134.62,134.64,134.53,134.53,6296.0,131.6371,131.6566,131.549,131.549,6296.0
2023-06-30 10:00:00,134.55,134.69,134.52,134.68,3564.0,131.5686,131.7055,131.5393,131.6957,3564.0
2023-06-30 10:05:00,134.67,134.72,134.63,134.69,5361.0,131.6859,131.7348,131.6468,131.7055,5361.0
2023-06-30 10:10:00,134.68,134.75,134.68,134.73,3639.0,131.6957,131.7642,131.6957,131.7446,3639.0
2023-06-30 10:15:00,134.72,134.83,134.72,134.81,7886.0,131.7348,131.8424,131.7348,131.8228,7886.0
2023-06-30 10:20:00,134.82,134.85,134.67,134.68,4060.0,131.8326,131.862,131.6859,131.6957,4060.0
2023-06-30 10:25:00,134.68,134.74,134.68,134.74,3592.0,131.6957,131.7544,131.6957,131.7544,3592.0
2023-06-30 10:30:00,134.74,134.8,134.73,134.74,3168.0,131.7544,131.8131,131.7446,131.7544,3168.0
2023-06-30 10:35:00,134.74,134.74,134.57,134.63,16799.0,131.7544,131.7544,131.5882,131.6468,16799.0
2023-06-30 10:40:00,134.69,134.72,134.62,134.64,5853.0,131.7055,131.7348,131.6371,131.6566,5853.0
2023-06-30 10:45:00,134.66,134.69,134.56,134.56,6452.0,131.6762,131.7055,131.5784,131.5784,6452.0
2023-06-30 10:50:00,134.59,134.71,134.59,134.71,1978.0,131.6077,131.7251,131.6077,131.7251,1978.0
2023-06-30 10:55:00,134.75,134.76,134.63,134.65,9279.0,131.7642,131.774,131.6468,131.6664,9279.0
2023-06-30 11:00:00,134.67,134.7,134.61,134.7,42386.0,131.6859,131.7153,131.6273,131.7153,42386.0
2023-06-30 11:05:00,134.7,134.71,134.64,134.7,36613.0,131.7153,131.7251,131.6566,131.7153,36613.0
2023-06-30 11:10:00,134.76,134.77,134.67,134.71,8033.0,131.774,131.7837,131.6859,131.7251,8033.0
2023-06-30 11:15:00,134.69,134.75,134.69,134.69,25330.0,131.7055,131.7642,131.7055,131.7055,25330.0
2023-06-30 11:20:00,134.69,134.7,134.64,134.65,11860.0,131.7055,131.7153,131.6566,131.6664,11860.0
2023-06-30 11:25:00,134.64,134.64,134.55,134.6,7666.0,131.6566,131.6566,131.5686,131.6175,7666.0
2023-06-30 11:30:00,134.58,134.58,134.48,134.49,4844.0,131.5979,131.5979,131.5002,131.5099,4844.0
2023-06-30 11:35:00,134.5,134.53,134.46,134.46,8145.0,131.5197,131.549,131.4806,131.4806,8145.0
2023-06-30 11:40:00,134.47,134.47,134.42,134.44,23943.0,131.4904,131.4904,131.4415,131.461,23943.0
2023-06-30 11:45:00,134.44,134.49,134.4,134.48,3604.0,131.461,131.5099,131.4219,131.5002,3604.0
2023-06-30 11:50:00,134.49,134.49,134.43,134.46,8959.0,131.5099,131.5099,131.4513,131.4806,8959.0
2023-06-30 11:55:00,134.46,134.58,134.46,134.53,17569.0,131.4806,131.5979,131.4806,131.549,17569.0
2023-06-30 12:00:00,134.58,134.62,134.58,134.62,7309.0,131.5979,131.6371,131.5979,131.6371,7309.0
2023-06-30 12:05:00,134.62,134.64,134.53,134.55,6863.0,131.6371,131.6566,131.549,131.5686,6863.0
2023-06-30 12:10:00,134.54,134.6,134.54,134.58,3886.0,131.5588,131.6175,131.5588,131.5979,3886.0
2023-06-30 12:15:00,134.59,134.63,134.59,134.63,2800.0,131.6077,131.6468,131.6077,131.6468,2800.0
2023-06-30 12:20:00,134.66,134.72,134.66,134.7,3255.0,131.6762,131.7348,131.6762,131.7153,3255.0
2023-06-30 12:25:00,134.72,134.74,134.69,134.73,4766.0,131.7348,131.7544,131.7055,131.7446,4766.0
2023-06-30 12:30:00,134.75,134.78,134.75,134.75,5914.0,131.7642,131.7935,131.7642,131.7642,5914.0
2023-06-30 12:35:00,134.75,134.79,134.73,134.76,2035.0,131.7642,131.8033,131.7446,131.774,2035.0
2023-06-30 12:40:00,134.75,134.77,134.73,134.75,8099.0,131.7642,131.7837,131.7446,131.7642,8099.0
2023-06-30 12:45:00,134.74,134.79,134.74,134.79,2050.0,131.7544,131.8033,131.7544,131.8033,2050.0
2023-06-30 12:50:00,134.77,134.83,134.77,134.83,7061.0,131.7837,131.8424,131.7837,131.8424,7061.0
2023-06-30 12:55:00,134.82,134.89,134.82,134.86,3429.0,131.8326,131.9011,131.8326,131.8717,3429.0
2023-06-30 13:00:00,134.86,134.88,134.79,134.81,3955.0,131.8717,131.8913,131.8033,131.8228,3955.0
2023-06-30 13:05:00,134.82,134.9,134.8,134.85,10313.0,131.8326,131.9109,131.8131,131.862,10313.0
2023-06-30 13:10:00,134.86,134.89,134.82,134.84,4723.0,131.8717,131.9011,131.8326,131.8522,4723.0
2023-06-30 13:15:00,134.84,134.89,134.84,134.86,6774.0,131.8522,131.9011,131.8522,131.8717,6774.0
2023-06-30 13:20:00,134.89,134.89,134.83,134.86,29762.0,131.9011,131.9011,131.8424,131.8717,29762.0
2023-06-30 13:25:00,134.87,134.89,134.85,134.89,3600.0,131.8815,131.9011,131.862,131.9011,3600.0
2023-06-30 13:30:00,134.88,134.99,134.88,134.98,2132.0,131.8913,131.9989,131.8913,131.9891,2132.0
2023-06-30 13:35:00,134.98,134.99,134.9,134.9,7862.0,131.9891,131.9989,131.9109,131.9109,7862.0
2023-06-30 13:40:00,134.93,134.93,134.88,134.91,4298.0,131.9402,131.9402,131.8913,131.9206,4298.0
2023-06-30 13:45:00,134.89,134.96,134.89,134.95,3797.0,131.9011,131.9695,131.9011,131.9597,3797.0
2023-06-30 13:50:00,134.95,134.96,134.91,134.93,8671.0,131.9597,131.9695,131.9206,131.9402,8671.0
2023-06-30 13:55:00,134.93,134.97,134.92,134.96,10616.0,131.9402,131.9793,131.9304,131.9695,10616.0
2023-06-30 14:00:00,134.97,135.0,134.96,134.98,4171.0,131.9793,132.0086,131.9695,131.9891,4171.0
2023-06-30 14:05:00,134.99,135.02,134.99,135.0,7791.0,131.9989,132.0282,131.9989,132.0086,7791.0
2023-06-30 14:10:00,135.0,135.01,134.93,134.96,4153.0,132.0086,132.0184,131.9402,131.9695,4153.0
2023-06-30 14:15:00,134.98,135.03,134.98,135.0,10246.0,131.9891,132.038,131.9891,132.0086,10246.0
2023-06-30 14:20:00,134.99,135.01,134.97,135.0,6506.0,131.9989,132.0184,131.9793,132.0086,6506.0
2023-06-30 14:25:00,134.98,135.1,134.98,135.09,1970.0,131.9891,132.1064,131.9891,132.0966,1970.0
2023-06-30 14:30:00,135.1,135.1,135.01,135.05,3130.0,132.1064,132.1064,132.0184,132.0575,3130.0
2023-06-30 14:35:00,135.05,135.08,135.03,135.07,4489.0,132.0575,132.0869,132.038,132.0771,4489.0
2023-06-30 14:40:00,135.08,135.1,135.05,135.09,4933.0,132.0869,132.1064,132.0575,132.0966,4933.0
2023-06-30 14:45:00,135.06,135.06,134.98,135.03,4333.0,132.0673,132.0673,131.9891,132.038,4333.0
2023-06-30 14:50:00,135.06,135.08,135.02,135.02,3572.0,132.0673,132.0869,132.0282,132.0282,3572.0
2023-06-30 14:55:00,135.03,135.03,134.94,135.02,3403.0,132.038,132.038,131.95,132.0282,3403.0
2023-06-30 15:00:00,135.02,135.03,134.93,134.96,6292.0,132.0282,132.038,131.9402,131.9695,6292.0
2023-06-30 15:05:00,134.95,134.99,134.91,134.96,115782.0,131.9597,131.9989,131.9206,131.9695,115782.0
2023-06-30 15:10:00,134.96,135.04,134.95,135.04,11573.0,131.9695,132.0477,131.9597,132.0477,11573.0
2023-06-30 15:15:00,135.05,135.09,135.03,135.03,16688.0,132.0575,132.0966,132.038,132.038,16688.0
2023-06-30 15:20:00,135.03,135.04,134.95,135.0,12585.0,132.038,132.0477,131.9597,132.0086,12585.0
2023-06-30 15:25:00,134.99,135.06,134.98,135.05,8886.0,131.9989,132.0673,131.9891,132.0575,8886.0
2023-06-30 15:30:00,135.06,135.06,135.0,135.03,9808.0,132.0673,132.0673,132.0086,132.038,9808.0
2023-06-30 15:35:00,135.03,135.11,135.02,135.09,6954.0,132.038,132.1162,132.0282,132.0966,6954.0
2023-06-30 15:40:00,135.1,135.11,135.01,135.04,11726.0,132.1064,132.1162,132.0184,132.0477,11726.0
2023-06-30 15:45:00,135.02,135.02,134.92,135.0,7805.0,132.0282,132.0282,131.9304,132.0086,7805.0
2023-06-30 15:50:00,135.0,135.1,134.95,135.1,15782.0,132.0086,132.1064,131.9597,132.1064,15782.0
2023-06-30 15:55:00,135.09,135.09,134.82,134.84,95380.0,132.0966,132.0966,131.8326,131.8522,95380.0
2023-07-03 09:30:00,134.47,134.7,134.39,134.6,83168.0,131.4904,131.7153,131.4122,131.6175,83168.0
2023-07-03 09:35:00,134.57,134.57,134.51,134.51,1845.0,131.5882,131.5882,131.5295,131.5295,1845.0
2023-07-03 09:40:00,134.47,134.52,134.43,134.52,4042.0,131.4904,131.5393,131.4513,131.5393,4042.0
2023-07-03 09:45:00,134.55,134.56,134.49,134.5,2499.0,131.5686,131.5784,131.5099,131.5197,2499.0
2023-07-03 09:50:00,134.56,134.61,134.52,134.57,7902.0,131.5784,131.6273,131.5393,131.5882,7902.0
2023-07-03 09:55:00,134.54,134.65,134.54,134.65,59752.0,131.5588,131.6664,131.5588,131.6664,59752.0
2023-07-03 10:00:00,134.67,134.7,134.6,134.65,8600.0,131.6859,131.7153,131.6175,131.6664,8600.0
2023-07-03 10:05:00,134.6,134.65,134.6,134.65,4592.0,131.6175,131.6664,131.6175,131.6664,4592.0
2023-07-03 10:10:00,134.64,134.64,134.58,134.6,6559.0,131.6566,131.6566,131.5979,131.6175,6559.0
2023-07-03 10:15:00,134.62,134.63,134.55,134.55,3934.0,131.6371,131.6468,131.5686,131.5686,3934.0
2023-07-03 10:20:00,134.54,134.58,134.48,134.56,16080.0,131.5588,131.5979,131.5002,131.5784,16080.0
2023-07-03 10:25:00,134.59,134.63,134.57,134.58,6647.0,131.6077,131.6468,131.5882,131.5979,6647.0
2023-07-03 10:30:00,134.6,134.62,134.53,134.59,4735.0,131.6175,131.6371,131.549,131.6077,4735.0
2023-07-03 10:35:00,134.6,134.6,134.5,134.53,16788.0,131.6175,131.6175,131.5197,131.549,16788.0
2023-07-03 10:40:00,134.5,134.53,134.44,134.5,7999.0,131.5197,131.549,131.461,131.5197,7999.0
2023-07-03 10:45:00,134.5,134.5,134.47,134.5,24767.0,131.5197,131.5197,131.4904,131.5197,24767.0
2023-07-03 10:50:00,134.51,134.55,134.49,134.55,10452.0,131.5295,131.5686,131.5099,131.5686,10452.0
2023-07-03 10:55:00,134.55,134.57,134.44,134.47,3273.0,131.5686,131.5882,131.461,131.4904,3273.0
2023-07-03 11:00:00,134.47,134.5,134.46,134.48,6175.0,131.4904,131.5197,131.4806,131.5002,6175.0
2023-07-03 11:05:00,134.47,134.58,134.47,134.56,4738.0,131.4904,131.5979,131.4904,131.5784,4738.0
2023-07-03 11:10:00,134.56,134.57,134.52,134.54,4731.0,131.5784,131.5882,131.5393,131.5588,4731.0
2023-07-03 11:15:00,134.51,134.52,134.49,134.51,1917.0,131.5295,131.5393,131.5099,131.5295,1917.0
2023-07-03 11:20:00,134.47,134.55,134.47,134.53,2948.0,131.4904,131.5686,131.4904,131.549,2948.0
2023-07-03 11:25:00,134.55,134.55,134.49,134.54,6053.0,131.5686,131.5686,131.5099,131.5588,6053.0
2023-07-03 11:30:00,134.54,134.56,134.48,134.52,5870.0,131.5588,131.5784,131.5002,131.5393,5870.0
2023-07-03 11:35:00,134.49,134.54,134.49,134.53,4671.0,131.5099,131.5588,131.5099,131.549,4671.0
2023-07-03 11:40:00,134.51,134.56,134.51,134.53,7253.0,131.5295,131.5784,131.5295,131.549,7253.0
2023-07-03 11:45:00,134.59,134.6,134.54,134.57,3905.0,131.6077,131.6175,131.5588,131.5882,3905.0
2023-07-03 11:50:00,134.57,134.59,134.54,134.59,4833.0,131.5882,131.6077,131.5588,131.6077,4833.0
2023-07-03 11:55:00,134.55,134.58,134.53,134.56,5772.0,131.5686,131.5979,131.549,131.5784,5772.0
2023-07-03 12:00:00,134.57,134.58,134.55,134.56,12514.0,131.5882,131.5979,131.5686,131.5784,12514.0
2023-07-03 12:05:00,134.57,134.59,134.55,134.57,4597.0,131.5882,131.6077,131.5686,131.5882,4597.0
2023-07-03 12:10:00,134.56,134.61,134.56,134.6,3336.0,131.5784,131.6273,131.5784,131.6175,3336.0
2023-07-03 12:15:00,134.6,134.61,134.55,134.56,3268.0,131.6175,131.6273,131.5686,131.5784,3268.0
2023-07-03 12:20:00,134.59,134.64,134.58,134.64,3369.0,131.6077,131.6566,131.5979,131.6566,3369.0
2023-07-03 12:25:00,134.65,134.68,134.64,134.68,3674.0,131.6664,131.6957,131.6566,131.6957,3674.0
2023-07-03 12:30:00,134.66,134.69,134.66,134.68,4775.0,131.6762,131.7055,131.6762,131.6957,4775.0
2023-07-03 12:35:00,134.69,134.7,134.67,134.69,5587.0,131.7055,131.7153,131.6859,131.7055,5587.0
2023-07-03 12:40:00,134.69,134.73,134.67,134.73,6211.0,131.7055,131.7446,131.6859,131.7446,6211.0
2023-07-03 12:45:00,134.72,134.73,134.67,134.72,4889.0,131.7348,131.7446,131.6859,131.7348,4889.0
2023-07-03 12:50:00,134.71,134.74,134.65,134.66,3563.0,131.7251,131.7544,131.6664,131.6762,3563.0
2023-07-03 12:55:00,134.72,134.77,134.71,134.72,7563.0,131.7348,131.7837,131.7251,131.7348,7563.0
2023-07-05 09:30:00,134.25,134.3,134.15,134.3,16044.0,131.2753,131.3241,131.1775,131.3241,16044.0
2023-07-05 09:35:00,134.25,134.32,134.25,134.31,5272.0,131.2753,131.3437,131.2753,131.3339,5272.0
2023-07-05 09:40:00,134.27,134.56,134.27,134.54,4627.0,131.2948,131.5784,131.2948,131.5588,4627.0
2023-07-05 09:45:00,134.55,134.61,134.48,134.52,7235.0,131.5686,131.6273,131.5002,131.5393,7235.0
2023-07-05 09:50:00,134.58,134.7,134.57,134.66,4706.0,131.5979,131.7153,131.5882,131.6762,4706.0
2023-07-05 09:55:00,134.67,134.7,134.63,134.65,3783.0,131.6859,131.7153,131.6468,131.6664,3783.0
2023-07-05 10:00:00,134.66,134.75,134.63,134.73,4355.0,131.6762,131.7642,131.6468,131.7446,4355.0
2023-07-05 10:05:00,134.69,134.79,134.68,134.72,5655.0,131.7055,131.8033,131.6957,131.7348,5655.0
2023-07-05 10:10:00,134.73,134.75,134.66,134.73,13706.0,131.7446,131.7642,131.6762,131.7446,13706.0
2023-07-05 10:15:00,134.77,134.85,134.76,134.84,10866.0,131.7837,131.862,131.774,131.8522,10866.0
2023-07-05 10:20:00,134.84,134.89,134.83,134.86,10075.0,131.8522,131.9011,131.8424,131.8717,10075.0
2023-07-05 10:25:00,134.85,134.89,134.82,134.82,4768.0,131.862,131.9011,131.8326,131.8326,4768.0
2023-07-05 10:30:00,134.9,134.92,134.89,134.89,2980.0,131.9109,131.9304,131.9011,131.9011,2980.0
2023-07-05 10:35:00,134.91,134.96,134.91,134.92,4587.0,131.9206,131.9695,131.9206,131.9304,4587.0
2023-07-05 10:40:00,134.92,134.92,134.83,134.83,4145.0,131.9304,131.9304,131.8424,131.8424,4145.0
2023-07-05 10:45:00,134.84,134.85,134.73,134.8,5698.0,131.8522,131.862,131.7446,131.8131,5698.0
2023-07-05 10:50:00,134.81,134.84,134.8,134.83,16136.0,131.8228,131.8522,131.8131,131.8424,16136.0
2023-07-05 10:55:00,134.83,134.91,134.83,134.9,5470.0,131.8424,131.9206,131.8424,131.9109,5470.0
2023-07-05 11:00:00,134.93,134.93,134.86,134.88,4319.0,131.9402,131.9402,131.8717,131.8913,4319.0
2023-07-05 11:05:00,134.91,134.93,134.9,134.9,6944.0,131.9206,131.9402,131.9109,131.9109,6944.0
2023-07-05 11:10:00,134.87,134.9,134.81,134.83,9236.0,131.8815,131.9109,131.8228,131.8424,9236.0
2023-07-05 11:15:00,134.83,134.83,134.74,134.74,13058.0,131.8424,131.8424,131.7544,131.7544,13058.0
2023-07-05 11:20:00,134.74,134.8,134.73,134.79,7842.0,131.7544,131.8131,131.7446,131.8033,7842.0
2023-07-05 11:25:00,134.79,134.8,134.76,134.78,2148.0,131.8033,131.8131,131.774,131.7935,2148.0
2023-07-05 11:30:00,134.75,134.81,134.75,134.78,5543.0,131.7642,131.8228,131.7642,131.7935,5543.0
2023-07-05 11:35:00,134.8,134.81,134.73,134.77,14683.0,131.8131,131.8228,131.7446,131.7837,14683.0
2023-07-05 11:40:00,134.75,134.8,134.75,134.79,5537.0,131.7642,131.8131,131.7642,131.8033,5537.0
2023-07-05 11:45:00,134.81,134.81,134.74,134.74,35038.0,131.8228,131.8228,131.7544,131.7544,35038.0
2023-07-05 11:50:00,134.77,134.77,134.71,134.77,7769.0,131.7837,131.7837,131.7251,131.7837,7769.0
2023-07-05 11:55:00,134.77,134.77,134.67,134.68,10015.0,131.7837,131.7837,131.6859,131.6957,10015.0
2023-07-05 12:00:00,134.68,134.69,134.61,134.67,7823.0,131.6957,131.7055,131.6273,131.6859,7823.0
2023-07-05 12:05:00,134.65,134.72,134.65,134.68,8111.0,131.6664,131.7348,131.6664,131.6957,8111.0
2023-07-05 12:10:00,134.67,134.69,134.63,134.66,8586.0,131.6859,131.7055,131.6468,131.6762,8586.0
2023-07-05 12:15:00,134.69,134.7,134.68,134.68,5777.0,131.7055,131.7153,131.6957,131.6957,5777.0
2023-07-05 12:20:00,134.66,134.66,134.6,134.65,14695.0,131.6762,131.6762,131.6175,131.6664,14695.0
2023-07-05 12:25:00,134.64,134.69,134.64,134.68,4220.0,131.6566,131.7055,131.6566,131.6957,4220.0
2023-07-05 12:30:00,134.68,134.72,134.6,134.6,6428.0,131.6957,131.7348,131.6175,131.6175,6428.0
2023-07-05 12:35:00,134.62,134.62,134.51,134.56,13441.0,131.6371,131.6371,131.5295,131.5784,13441.0
2023-07-05 12:40:00,134.56,134.59,134.55,134.55,3594.0,131.5784,131.6077,131.5686,131.5686,3594.0
2023-07-05 12:45:00,134.55,134.58,134.51,134.56,5035.0,131.5686,131.5979,131.5295,131.5784,5035.0
2023-07-05 12:50:00,134.57,134.57,134.53,134.56,3848.0,131.5882,131.5882,131.549,131.5784,3848.0
2023-07-05 12:55:00,134.56,134.63,134.56,134.61,8585.0,131.5784,131.6468,131.5784,131.6273,8585.0
2023-07-05 13:00:00,134.6,134.62,134.58,134.61,6157.0,131.6175,131.6371,131.5979,131.6273,6157.0
2023-07-05 13:05:00,134.6,134.62,134.59,134.61,11169.0,131.6175,131.6371,131.6077,131.6273,11169.0
2023-07-05 13:10:00,134.62,134.62,134.56,134.59,6952.0,131.6371,131.6371,131.5784,131.6077,6952.0
2023-07-05 13:15:00,134.58,134.6,134.56,134.6,3738.0,131.5979,131.6175,131.5784,131.6175,3738.0
2023-07-05 13:20:00,134.61,134.67,134.6,134.67,5411.0,131.6273,131.6859,131.6175,131.6859,5411.0
2023-07-05 13:25:00,134.65,134.66,134.58,134.62,6671.0,131.6664,131.6762,131.5979,131.6371,6671.0
2023-07-05 13:30:00,134.62,134.62,134.57,134.57,3990.0,131.6371,131.6371,131.5882,131.5882,3990.0
2023-07-05 13:35:00,134.58,134.6,134.56,134.59,1878.0,131.5979,131.6175,131.5784,131.6077,1878.0
2023-07-05 13:40:00,134.61,134.64,134.6,134.63,12850.0,131.6273,131.6566,131.6175,131.6468,12850.0
2023-07-05 13:45:00,134.63,134.66,134.63,134.65,2702.0,131.6468,131.6762,131.6468,131.6664,2702.0
2023-07-05 13:50:00,134.67,134.69,134.65,134.67,5286.0,131.6859,131.7055,131.6664,131.6859,5286.0
2023-07-05 13:55:00,134.67,134.7,134.65,134.7,3902.0,131.6859,131.7153,131.6664,131.7153,3902.0
2023-07-05 14:00:00,134.7,134.77,134.68,134.68,3100.0,131.7153,131.7837,131.6957,131.6957,3100.0
2023-07-05 14:05:00,134.68,134.73,134.63,134.7,4974.0,131.6957,131.7446,131.6468,131.7153,4974.0
2023-07-05 14:10:00,134.7,134.71,134.65,134.65,6675.0,131.7153,131.7251,131.6664,131.6664,6675.0
2023-07-05 14:15:00,134.64,134.64,134.44,134.49,16231.0,131.6566,131.6566,131.461,131.5099,16231.0
2023-07-05 14:20:00,134.48,134.48,134.35,134.37,10960.0,131.5002,131.5002,131.373,131.3926,10960.0
2023-07-05 14:25:00,134.36,134.5,134.36,134.48,11346.0,131.3828,131.5197,131.3828,131.5002,11346.0
2023-07-05 14:30:00,134.47,134.53,134.47,134.49,45107.0,131.4904,131.549,131.4904,131.5099,45107.0
2023-07-05 14:35:00,134.5,134.62,134.47,134.61,51167.0,131.5197,131.6371,131.4904,131.6273,51167.0
2023-07-05 14:40:00,134.61,134.64,134.61,134.63,8724.0,131.6273,131.6566,131.6273,131.6468,8724.0
2023-07-05 14:45:00,134.66,134.71,134.66,134.68,7745.0,131.6762,131.7251,131.6762,131.6957,7745.0
2023-07-05 14:50:00,134.7,134.72,134.69,134.7,5039.0,131.7153,131.7348,131.7055,131.7153,5039.0
2023-07-05 14:55:00,134.72,134.73,134.65,134.73,9997.0,131.7348,131.7446,131.6664,131.7446,9997.0
2023-07-05 15:00:00,134.73,134.74,134.7,134.72,6137.0,131.7446,131.7544,131.7153,131.7348,6137.0
2023-07-05 15:05:00,134.72,134.76,134.69,134.7,5933.0,131.7348,131.774,131.7055,131.7153,5933.0
2023-07-05 15:10:00,134.68,134.74,134.67,134.73,13812.0,131.6957,131.7544,131.6859,131.7446,13812.0
2023-07-05 15:15:00,134.73,134.73,134.7,134.71,7421.0,131.7446,131.7446,131.7153,131.7251,7421.0
2023-07-05 15:20:00,134.71,134.73,134.69,134.71,7230.0,131.7251,131.7446,131.7055,131.7251,7230.0
2023-07-05 15:25:00,134.73,134.76,134.71,134.75,10358.0,131.7446,131.774,131.7251,131.7642,10358.0
2023-07-05 15:30:00,134.76,134.78,134.72,134.73,8654.0,131.774,131.7935,131.7348,131.7446,8654.0
2023-07-05 15:35:00,134.74,134.75,134.67,134.68,9017.0,131.7544,131.7642,131.6859,131.6957,9017.0
2023-07-05 15:40:00,134.69,134.74,134.65,134.66,9773.0,131.7055,131.7544,131.6664,131.6762,9773.0
2023-07-05 15:45:00,134.63,134.71,134.6,134.7,14307.0,131.6468,131.7251,131.6175,131.7153,14307.0
2023-07-05 15:50:00,134.7,134.71,134.59,134.6,8755.0,131.7153,131.7251,131.6077,131.6175,8755.0
2023-07-05 15:55:00,134.59,134.63,134.54,134.54,13071.0,131.6077,131.6468,131.5588,131.5588,13071.0
2023-07-06 09:30:00,133.3,133.64,133.25,133.3,34883.0,130.3463,130.6788,130.2974,130.3463,34883.0
2023-07-06 09:35:00,133.3,133.49,133.27,133.49,8194.0,130.3463,130.5321,130.317,130.5321,8194.0
2023-07-06 09:40:00,133.48,133.52,133.3,133.33,6922.0,130.5223,130.5614,130.3463,130.3756,6922.0
2023-07-06 09:45:00,133.28,133.45,133.2,133.33,11780.0,130.3267,130.493,130.2485,130.3756,11780.0
2023-07-06 09:50:00,133.33,133.36,133.18,133.18,13286.0,130.3756,130.405,130.229,130.229,13286.0
2023-07-06 09:55:00,133.15,133.18,133.09,133.18,8035.0,130.1996,130.229,130.141,130.229,8035.0
2023-07-06 10:00:00,133.24,133.24,133.03,133.03,7326.0,130.2876,130.2876,130.0823,130.0823,7326.0
2023-07-06 10:05:00,133.02,133.07,132.99,133.02,7170.0,130.0725,130.1214,130.0432,130.0725,7170.0
2023-07-06 10:10:00,133.01,133.14,132.97,133.12,10276.0,130.0627,130.1898,130.0236,130.1703,10276.0
2023-07-06 10:15:00,133.12,133.16,133.0,133.04,27210.0,130.1703,130.2094,130.053,130.0921,27210.0
2023-07-06 10:20:00,133.02,133.04,132.94,132.97,121315.0,130.0725,130.0921,129.9943,130.0236,121315.0
2023-07-06 10:25:00,132.98,133.0,132.92,132.99,5597.0,130.0334,130.053,129.9747,130.0432,5597.0
2023-07-06 10:30:00,132.99,133.01,132.91,132.91,13356.0,130.0432,130.0627,129.9649,129.9649,13356.0
2023-07-06 10:35:00,132.95,133.02,132.87,132.95,8158.0,130.0041,130.0725,129.9258,130.0041,8158.0
2023-07-06 10:40:00,132.93,132.96,132.9,132.96,14690.0,129.9845,130.0138,129.9552,130.0138,14690.0
2023-07-06 10:45:00,132.96,132.99,132.91,132.96,3054.0,130.0138,130.0432,129.9649,130.0138,3054.0
2023-07-06 10:50:00,132.97,132.99,132.84,132.87,7385.0,130.0236,130.0432,129.8965,129.9258,7385.0
2023-07-06 10:55:00,132.84,132.86,132.79,132.82,8369.0,129.8965,129.9161,129.8476,129.8769,8369.0
2023-07-06 11:00:00,132.86,132.93,132.84,132.93,6241.0,129.9161,129.9845,129.8965,129.9845,6241.0
2023-07-06 11:05:00,132.95,132.95,132.86,132.86,1721.0,130.0041,130.0041,129.9161,129.9161,1721.0
2023-07-06 11:10:00,132.88,132.88,132.77,132.8,1755.0,129.9356,129.9356,129.828,129.8574,1755.0
2023-07-06 11:15:00,132.79,132.82,132.77,132.79,12185.0,129.8476,129.8769,129.828,129.8476,12185.0
2023-07-06 11:20:00,132.82,132.85,132.81,132.81,5666.0,129.8769,129.9063,129.8672,129.8672,5666.0
2023-07-06 11:25:00,132.75,132.85,132.74,132.81,2921.0,129.8085,129.9063,129.7987,129.8672,2921.0
2023-07-06 11:30:00,132.82,132.96,132.81,132.93,6153.0,129.8769,130.0138,129.8672,129.9845,6153.0
2023-07-06 11:35:00,132.94,132.97,132.93,132.97,13801.0,129.9943,130.0236,129.9845,130.0236,13801.0
2023-07-06 11:40:00,132.96,132.99,132.96,132.96,2787.0,130.0138,130.0432,130.0138,130.0138,2787.0
2023-07-06 11:45:00,132.98,133.06,132.93,133.03,17962.0,130.0334,130.1116,129.9845,130.0823,17962.0
2023-07-06 11:50:00,133.01,133.02,132.95,133.02,2672.0,130.0627,130.0725,130.0041,130.0725,2672.0
2023-07-06 11:55:00,133.01,133.03,132.95,133.02,7617.0,130.0627,130.0823,130.0041,130.0725,7617.0
2023-07-06 12:00:00,133.02,133.06,133.0,133.05,11521.0,130.0725,130.1116,130.053,130.1018,11521.0
2023-07-06 12:05:00,133.06,133.13,133.05,133.12,4554.0,130.1116,130.1801,130.1018,130.1703,4554.0
2023-07-06 12:10:00,133.11,133.11,133.0,133.01,7127.0,130.1605,130.1605,130.053,130.0627,7127.0
2023-07-06 12:15:00,133.01,133.09,133.01,133.09,1293.0,130.0627,130.141,130.0627,130.141,1293.0
2023-07-06 12:20:00,133.09,133.1,133.03,133.09,5237.0,130.141,130.1507,130.0823,130.141,5237.0
2023-07-06 12:25:00,133.16,133.2,133.15,133.18,1784.0,130.2094,130.2485,130.1996,130.229,1784.0
2023-07-06 12:30:00,133.19,133.24,133.18,133.24,4151.0,130.2387,130.2876,130.229,130.2876,4151.0
2023-07-06 12:35:00,133.22,133.26,133.15,133.18,4677.0,130.2681,130.3072,130.1996,130.229,4677.0
2023-07-06 12:40:00,133.21,133.22,133.19,133.21,3909.0,130.2583,130.2681,130.2387,130.2583,3909.0
2023-07-06 12:45:00,133.2,133.24,133.16,133.24,3687.0,130.2485,130.2876,130.2094,130.2876,3687.0
2023-07-06 12:50:00,133.24,133.26,133.23,133.24,4070.0,130.2876,130.3072,130.2779,130.2876,4070.0
2023-07-06 12:55:00,133.25,133.32,133.24,133.31,4373.0,130.2974,130.3659,130.2876,130.3561,4373.0
2023-07-06 13:00:00,133.31,133.36,133.29,133.34,1945.0,130.3561,130.405,130.3365,130.3854,1945.0
2023-07-06 13:05:00,133.33,133.39,133.33,133.35,1664.0,130.3756,130.4343,130.3756,130.3952,1664.0
2023-07-06 13:10:00,133.37,133.37,133.36,133.36,353.0,130.4148,130.4148,130.405,130.405,353.0
2023-07-06 13:15:00,133.34,133.39,133.34,133.37,16039.0,130.3854,130.4343,130.3854,130.4148,16039.0
2023-07-06 13:20:00,133.38,133.42,133.38,133.42,6644.0,130.4245,130.4636,130.4245,130.4636,6644.0
2023-07-06 13:25:00,133.4,133.4,133.3,133.31,7037.0,130.4441,130.4441,130.3463,130.3561,7037.0
2023-07-06 13:30:00,133.32,133.32,133.23,133.29,1496.0,130.3659,130.3659,130.2779,130.3365,1496.0
2023-07-06 13:35:00,133.29,133.39,133.28,133.37,8186.0,130.3365,130.4343,130.3267,130.4148,8186.0
2023-07-06 13:40:00,133.42,133.42,133.36,133.42,1913.0,130.4636,130.4636,130.405,130.4636,1913.0
2023-07-06 13:45:00,133.4,133.41,133.36,133.4,3977.0,130.4441,130.4539,130.405,130.4441,3977.0
2023-07-06 13:50:00,133.41,133.41,133.32,133.32,1266.0,130.4539,130.4539,130.3659,130.3659,1266.0
2023-07-06 13:55:00,133.35,133.45,133.32,133.44,9064.0,130.3952,130.493,130.3659,130.4832,9064.0
2023-07-06 14:00:00,133.45,133.46,133.38,133.38,5501.0,130.493,130.5028,130.4245,130.4245,5501.0
2023-07-06 14:05:00,133.37,133.47,133.37,133.4,4287.0,130.4148,130.5125,130.4148,130.4441,4287.0
2023-07-06 14:10:00,133.43,133.43,133.37,133.37,16893.0,130.4734,130.4734,130.4148,130.4148,16893.0
2023-07-06 14:15:00,133.36,133.39,133.34,133.38,4145.0,130.405,130.4343,130.3854,130.4245,4145.0
2023-07-06 14:20:00,133.34,133.4,133.33,133.4,2842.0,130.3854,130.4441,130.3756,130.4441,2842.0
2023-07-06 14:25:00,133.4,133.41,133.34,133.35,7663.0,130.4441,130.4539,130.3854,130.3952,7663.0
2023-07-06 14:30:00,133.35,133.43,133.35,133.43,8347.0,130.3952,130.4734,130.3952,130.4734,8347.0
2023-07-06 14:35:00,133.46,133.46,133.42,133.43,400.0,130.5028,130.5028,130.4636,130.4734,400.0
2023-07-06 14:40:00,133.49,133.55,133.45,133.55,6500.0,130.5321,130.5908,130.493,130.5908,6500.0
2023-07-06 14:45:00,133.56,133.64,133.54,133.62,7443.0,130.6005,130.6788,130.581,130.6592,7443.0
2023-07-06 14:50:00,133.63,133.63,133.55,133.59,3904.0,130.669,130.669,130.5908,130.6299,3904.0
2023-07-06 14:55:00,133.61,133.64,133.59,133.62,5007.0,130.6494,130.6788,130.6299,130.6592,5007.0
2023-07-06 15:00:00,133.6,133.64,133.58,133.62,4826.0,130.6397,130.6788,130.6201,130.6592,4826.0
2023-07-06 15:05:00,133.63,133.64,133.58,133.59,4357.0,130.669,130.6788,130.6201,130.6299,4357.0
2023-07-06 15:10:00,133.59,133.59,133.53,133.53,2082.0,130.6299,130.6299,130.5712,130.5712,2082.0
2023-07-06 15:15:00,133.51,133.56,133.51,133.55,5350.0,130.5517,130.6005,130.5517,130.5908,5350.0
2023-07-06 15:20:00,133.53,133.59,133.53,133.58,2265.0,130.5712,130.6299,130.5712,130.6201,2265.0
2023-07-06 15:25:00,133.59,133.6,133.51,133.53,6854.0,130.6299,130.6397,130.5517,130.5712,6854.0
2023-07-06 15:30:00,133.53,133.54,133.46,133.52,4607.0,130.5712,130.581,130.5028,130.5614,4607.0
2023-07-06 15:35:00,133.51,133.55,133.44,133.48,3751.0,130.5517,130.5908,130.4832,130.5223,3751.0
2023-07-06 15:40:00,133.47,133.52,133.45,133.5,4310.0,130.5125,130.5614,130.493,130.5419,4310.0
2023-07-06 15:45:00,133.5,133.54,133.45,133.54,9202.0,130.5419,130.581,130.493,130.581,9202.0
2023-07-06 15:50:00,133.58,133.6,133.45,133.45,16861.0,130.6201,130.6397,130.493,130.493,16861.0
2023-07-06 15:55:00,133.46,133.57,133.46,133.49,13610.0,130.5028,130.6103,130.5028,130.5321,13610.0
2023-07-07 09:30:00,133.17,133.3,133.07,133.27,14206.0,130.2192,130.3463,130.1214,130.317,14206.0
2023-07-07 09:35:00,133.32,133.32,133.14,133.23,2332.0,130.3659,130.3659,130.1898,130.2779,2332.0
2023-07-07 09:40:00,133.21,133.22,133.12,133.13,2255.0,130.2583,130.2681,130.1703,130.1801,2255.0
2023-07-07 09:45:00,133.16,133.31,133.14,133.28,4009.0,130.2094,130.3561,130.1898,130.3267,4009.0
2023-07-07 09:50:00,133.35,133.46,133.33,133.4,4296.0,130.3952,130.5028,130.3756,130.4441,4296.0
2023-07-07 09:55:00,133.39,133.49,133.39,133.45,8548.0,130.4343,130.5321,130.4343,130.493,8548.0
2023-07-07 10:00:00,133.45,133.48,133.4,133.48,4191.0,130.493,130.5223,130.4441,130.5223,4191.0
2023-07-07 10:05:00,133.47,133.5,133.4,133.42,5030.0,130.5125,130.5419,130.4441,130.4636,5030.0
2023-07-07 10:10:00,133.42,133.55,133.4,133.5,9382.0,130.4636,130.5908,130.4441,130.5419,9382.0
2023-07-07 10:15:00,133.5,133.51,133.26,133.4,67163.0,130.5419,130.5517,130.3072,130.4441,67163.0
2023-07-07 10:20:00,133.4,133.43,133.34,133.41,7564.0,130.4441,130.4734,130.3854,130.4539,7564.0
2023-07-07 10:25:00,133.4,133.41,133.33,133.33,6478.0,130.4441,130.4539,130.3756,130.3756,6478.0
2023-07-07 10:30:00,133.31,133.32,133.16,133.18,6272.0,130.3561,130.3659,130.2094,130.229,6272.0
2023-07-07 10:35:00,133.17,133.36,133.16,133.29,7097.0,130.2192,130.405,130.2094,130.3365,7097.0
2023-07-07 10:40:00,133.31,133.36,133.28,133.31,12045.0,130.3561,130.405,130.3267,130.3561,12045.0
2023-07-07 10:45:00,133.31,133.41,133.3,133.35,7905.0,130.3561,130.4539,130.3463,130.3952,7905.0
2023-07-07 10:50:00,133.35,133.41,133.34,133.4,13365.0,130.3952,130.4539,130.3854,130.4441,13365.0
2023-07-07 10:55:00,133.41,133.44,133.31,133.4,8763.0,130.4539,130.4832,130.3561,130.4441,8763.0
2023-07-07 11:00:00,133.42,133.47,133.41,133.46,6834.0,130.4636,130.5125,130.4539,130.5028,6834.0
2023-07-07 11:05:00,133.46,133.48,133.42,133.45,10605.0,130.5028,130.5223,130.4636,130.493,10605.0
2023-07-07 11:10:00,133.45,133.48,133.4,133.4,10015.0,130.493,130.5223,130.4441,130.4441,10015.0
2023-07-07 11:15:00,133.41,133.45,133.38,133.4,5281.0,130.4539,130.493,130.4245,130.4441,5281.0
2023-07-07 11:20:00,133.39,133.46,133.38,133.44,11812.0,130.4343,130.5028,130.4245,130.4832,11812.0
2023-07-07 11:25:00,133.45,133.45,133.42,133.42,3237.0,130.493,130.493,130.4636,130.4636,3237.0
2023-07-07 11:30:00,133.43,133.46,133.43,133.46,4467.0,130.4734,130.5028,130.4734,130.5028,4467.0
2023-07-07 11:35:00,133.46,133.5,133.43,133.47,5550.0,130.5028,130.5419,130.4734,130.5125,5550.0
2023-07-07 11:40:00,133.47,133.5,133.45,133.45,3348.0,130.5125,130.5419,130.493,130.493,3348.0
2023-07-07 11:45:00,133.48,133.52,133.48,133.5,1731.0,130.5223,130.5614,130.5223,130.5419,1731.0
2023-07-07 11:50:00,133.5,133.51,133.41,133.45,3972.0,130.5419,130.5517,130.4539,130.493,3972.0
2023-07-07 11:55:00,133.46,133.57,133.45,133.56,26949.0,130.5028,130.6103,130.493,130.6005,26949.0
2023-07-07 12:00:00,133.56,133.65,133.55,133.61,7460.0,130.6005,130.6885,130.5908,130.6494,7460.0
2023-07-07 12:05:00,133.62,133.65,133.6,133.64,5249.0,130.6592,130.6885,130.6397,130.6788,5249.0
2023-07-07 12:10:00,133.65,133.7,133.64,133.7,4895.0,130.6885,130.7374,130.6788,130.7374,4895.0
2023-07-07 12:15:00,133.7,133.75,133.69,133.73,3523.0,130.7374,130.7863,130.7277,130.7668,3523.0
2023-07-07 12:20:00,133.75,133.75,133.67,133.73,4078.0,130.7863,130.7863,130.7081,130.7668,4078.0
2023-07-07 12:25:00,133.74,133.75,133.71,133.73,1893.0,130.7766,130.7863,130.7472,130.7668,1893.0
2023-07-07 12:30:00,133.75,133.89,133.75,133.89,8662.0,130.7863,130.9232,130.7863,130.9232,8662.0
2023-07-07 12:35:00,133.89,134.01,133.89,133.98,11762.0,130.9232,131.0406,130.9232,131.0112,11762.0
2023-07-07 12:40:00,133.97,134.05,133.96,134.03,9811.0,131.0015,131.0797,130.9917,131.0601,9811.0
2023-07-07 12:45:00,134.03,134.04,133.93,133.93,4662.0,131.0601,131.0699,130.9623,130.9623,4662.0
2023-07-07 12:50:00,133.95,134.02,133.95,134.01,4782.0,130.9819,131.0504,130.9819,131.0406,4782.0
2023-07-07 12:55:00,133.99,134.07,133.99,134.06,142725.0,131.021,131.0992,131.021,131.0895,142725.0
2023-07-07 13:00:00,134.06,134.13,134.05,134.09,7425.0,131.0895,131.1579,131.0797,131.1188,7425.0
2023-07-07 13:05:00,134.11,134.13,134.09,134.1,5997.0,131.1384,131.1579,131.1188,131.1286,5997.0
2023-07-07 13:10:00,134.11,134.15,134.09,134.12,4069.0,131.1384,131.1775,131.1188,131.1481,4069.0
2023-07-07 13:15:00,134.11,134.16,134.09,134.15,8914.0,131.1384,131.1872,131.1188,131.1775,8914.0
2023-07-07 13:20:00,134.15,134.19,134.13,134.19,6396.0,131.1775,131.2166,131.1579,131.2166,6396.0
2023-07-07 13:25:00,134.19,134.2,134.17,134.2,4107.0,131.2166,131.2264,131.197,131.2264,4107.0
2023-07-07 13:30:00,134.2,134.21,134.15,134.15,4998.0,131.2264,131.2361,131.1775,131.1775,4998.0
2023-07-07 13:35:00,134.14,134.14,133.99,134.06,37506.0,131.1677,131.1677,131.021,131.0895,37506.0
2023-07-07 13:40:00,134.06,134.16,134.06,134.12,5782.0,131.0895,131.1872,131.0895,131.1481,5782.0
2023-07-07 13:45:00,134.12,134.12,134.03,134.03,2899.0,131.1481,131.1481,131.0601,131.0601,2899.0
2023-07-07 13:50:00,134.03,134.03,133.98,133.98,3420.0,131.0601,131.0601,131.0112,131.0112,3420.0
2023-07-07 13:55:00,133.98,134.01,133.84,133.9,14741.0,131.0112,131.0406,130.8743,130.933,14741.0
2023-07-07 14:00:00,133.91,133.91,133.86,133.9,11221.0,130.9428,130.9428,130.8939,130.933,11221.0
2023-07-07 14:05:00,133.9,133.94,133.88,133.91,7846.0,130.933,130.9721,130.9135,130.9428,7846.0
2023-07-07 14:10:00,133.92,133.92,133.86,133.89,4140.0,130.9526,130.9526,130.8939,130.9232,4140.0
2023-07-07 14:15:00,133.89,133.92,133.84,133.91,3013.0,130.9232,130.9526,130.8743,130.9428,3013.0
2023-07-07 14:20:00,133.89,133.91,133.87,133.91,10857.0,130.9232,130.9428,130.9037,130.9428,10857.0
2023-07-07 14:25:00,133.91,133.96,133.89,133.95,3811.0,130.9428,130.9917,130.9232,130.9819,3811.0
2023-07-07 14:30:00,133.96,133.96,133.81,133.81,5414.0,130.9917,130.9917,130.845,130.845,5414.0
2023-07-07 14:35:00,133.82,133.85,133.77,133.79,4138.0,130.8548,130.8841,130.8059,130.8254,4138.0
2023-07-07 14:40:00,133.78,133.82,133.75,133.75,4111.0,130.8157,130.8548,130.7863,130.7863,4111.0
2023-07-07 14:45:00,133.75,133.76,133.72,133.72,7475.0,130.7863,130.7961,130.757,130.757,7475.0
2023-07-07 14:50:00,133.72,133.76,133.7,133.74,6870.0,130.757,130.7961,130.7374,130.7766,6870.0
2023-07-07 14:55:00,133.73,133.73,133.69,133.72,20304.0,130.7668,130.7668,130.7277,130.757,20304.0
2023-07-07 15:00:00,133.72,133.75,133.69,133.74,11768.0,130.757,130.7863,130.7277,130.7766,11768.0
2023-07-07 15:05:00,133.74,133.74,133.68,133.69,10025.0,130.7766,130.7766,130.7179,130.7277,10025.0
2023-07-07 15:10:00,133.69,133.73,133.69,133.72,16882.0,130.7277,130.7668,130.7277,130.757,16882.0
2023-07-07 15:15:00,133.71,133.73,133.55,133.61,13143.0,130.7472,130.7668,130.5908,130.6494,13143.0
2023-07-07 15:20:00,133.6,133.63,133.54,133.56,13208.0,130.6397,130.669,130.581,130.6005,13208.0
2023-07-07 15:25:00,133.58,133.59,133.47,133.5,14264.0,130.6201,130.6299,130.5125,130.5419,14264.0
2023-07-07 15:30:00,133.49,133.56,133.48,133.56,15244.0,130.5321,130.6005,130.5223,130.6005,15244.0
2023-07-07 15:35:00,133.56,133.57,133.42,133.43,16640.0,130.6005,130.6103,130.4636,130.4734,16640.0
2023-07-07 15:40:00,133.43,133.43,133.25,133.25,15830.0,130.4734,130.4734,130.2974,130.2974,15830.0
2023-07-07 15:45:00,133.25,133.29,133.04,133.07,16952.0,130.2974,130.3365,130.0921,130.1214,16952.0
2023-07-07 15:50:00,133.1,133.13,132.87,133.01,18863.0,130.1507,130.1801,129.9258,130.0627,18863.0
2023-07-07 15:55:00,133.01,133.01,132.87,132.94,17267.0,130.0627,130.0627,129.9258,129.9943,17267.0
2023-07-10 09:30:00,132.96,133.41,132.9,133.37,42750.0,130.0138,130.4539,129.9552,130.4148,42750.0
2023-07-10 09:35:00,133.5,133.59,133.45,133.57,3210.0,130.5419,130.6299,130.493,130.6103,3210.0
2023-07-10 09:40:00,133.56,133.6,133.4,133.5,7562.0,130.6005,130.6397,130.4441,130.5419,7562.0
2023-07-10 09:45:00,133.54,133.57,133.39,133.56,7489.0,130.581,130.6103,130.4343,130.6005,7489.0
2023-07-10 09:50:00,133.55,133.56,133.41,133.49,9215.0,130.5908,130.6005,130.4539,130.5321,9215.0
2023-07-10 09:55:00,133.49,133.52,133.34,133.52,31107.0,130.5321,130.5614,130.3854,130.5614,31107.0
2023-07-10 10:00:00,133.51,133.61,133.49,133.59,8616.0,130.5517,130.6494,130.5321,130.6299,8616.0
2023-07-10 10:05:00,133.58,133.66,133.57,133.65,24102.0,130.6201,130.6983,130.6103,130.6885,24102.0
2023-07-10 10:10:00,133.65,133.69,133.6,133.66,7158.0,130.6885,130.7277,130.6397,130.6983,7158.0
2023-07-10 10:15:00,133.65,133.67,133.55,133.65,9440.0,130.6885,130.7081,130.5908,130.6885,9440.0
2023-07-10 10:20:00,133.66,133.68,133.64,133.68,17952.0,130.6983,130.7179,130.6788,130.7179,17952.0
2023-07-10 10:25:00,133.69,133.7,133.51,133.55,8209.0,130.7277,130.7374,130.5517,130.5908,8209.0
2023-07-10 10:30:00,133.54,133.55,133.42,133.44,6742.0,130.581,130.5908,130.4636,130.4832,6742.0
2023-07-10 10:35:00,133.45,133.49,133.3,133.49,24576.0,130.493,130.5321,130.3463,130.5321,24576.0
2023-07-10 10:40:00,133.53,133.53,133.39,133.39,235953.0,130.5712,130.5712,130.4343,130.4343,235953.0
2023-07-10 10:45:00,133.42,133.51,133.41,133.46,7991.0,130.4636,130.5517,130.4539,130.5028,7991.0
2023-07-10 10:50:00,133.49,133.49,133.4,133.4,4470.0,130.5321,130.5321,130.4441,130.4441,4470.0
2023-07-10 10:55:00,133.4,133.41,133.34,133.38,13855.0,130.4441,130.4539,130.3854,130.4245,13855.0
2023-07-10 11:00:00,133.41,133.41,133.21,133.31,10309.0,130.4539,130.4539,130.2583,130.3561,10309.0
2023-07-10 11:05:00,133.29,133.36,133.25,133.3,9347.0,130.3365,130.405,130.2974,130.3463,9347.0
2023-07-10 11:10:00,133.3,133.35,133.26,133.35,11645.0,130.3463,130.3952,130.3072,130.3952,11645.0
2023-07-10 11:15:00,133.36,133.37,133.25,133.28,11317.0,130.405,130.4148,130.2974,130.3267,11317.0
2023-07-10 11:20:00,133.26,133.33,133.26,133.32,9130.0,130.3072,130.3756,130.3072,130.3659,9130.0
2023-07-10 11:25:00,133.33,133.43,133.33,133.41,10977.0,130.3756,130.4734,130.3756,130.4539,10977.0
2023-07-10 11:30:00,133.41,133.48,133.41,133.44,5139.0,130.4539,130.5223,130.4539,130.4832,5139.0
2023-07-10 11:35:00,133.46,133.47,133.44,133.45,24675.0,130.5028,130.5125,130.4832,130.493,24675.0
2023-07-10 11:40:00,133.47,133.47,133.29,133.29,17263.0,130.5125,130.5125,130.3365,130.3365,17263.0
2023-07-10 11:45:00,133.28,133.28,133.19,133.27,3574.0,130.3267,130.3267,130.2387,130.317,3574.0
2023-07-10 11:50:00,133.26,133.39,133.26,133.38,2284.0,130.3072,130.4343,130.3072,130.4245,2284.0
2023-07-10 11:55:00,133.4,133.41,133.31,133.32,5163.0,130.4441,130.4539,130.3561,130.3659,5163.0
2023-07-10 12:00:00,133.31,133.32,133.06,133.18,9617.0,130.3561,130.3659,130.1116,130.229,9617.0
2023-07-10 12:05:00,133.18,133.18,133.06,133.06,3897.0,130.229,130.229,130.1116,130.1116,3897.0
2023-07-10 12:10:00,133.08,133.11,133.05,133.1,4178.0,130.1312,130.1605,130.1018,130.1507,4178.0
2023-07-10 12:15:00,133.1,133.19,133.09,133.18,5506.0,130.1507,130.2387,130.141,130.229,5506.0
2023-07-10 12:20:00,133.23,133.32,133.23,133.3,1885.0,130.2779,130.3659,130.2779,130.3463,1885.0
2023-07-10 12:25:00,133.3,133.32,133.27,133.3,1801.0,130.3463,130.3659,130.317,130.3463,1801.0
2023-07-10 12:30:00,133.31,133.34,133.29,133.32,3200.0,130.3561,130.3854,130.3365,130.3659,3200.0
2023-07-10 12:35:00,133.26,133.35,133.24,133.3,7792.0,130.3072,130.3952,130.2876,130.3463,7792.0
2023-07-10 12:40:00,133.29,133.37,133.28,133.36,1500.0,130.3365,130.4148,130.3267,130.405,1500.0
2023-07-10 12:45:00,133.41,133.46,133.4,133.45,2832.0,130.4539,130.5028,130.4441,130.493,2832.0
2023-07-10 12:50:00,133.48,133.5,133.42,133.43,6418.0,130.5223,130.5419,130.4636,130.4734,6418.0
2023-07-10 12:55:00,133.42,133.51,133.39,133.51,7128.0,130.4636,130.5517,130.4343,130.5517,7128.0
2023-07-10 13:00:00,133.48,133.53,133.48,133.51,3008.0,130.5223,130.5712,130.5223,130.5517,3008.0
2023-07-10 13:05:00,133.5,133.53,133.47,133.49,12197.0,130.5419,130.5712,130.5125,130.5321,12197.0
2023-07-10 13:10:00,133.49,133.49,133.44,133.49,1220.0,130.5321,130.5321,130.4832,130.5321,1220.0
2023-07-10 13:15:00,133.52,133.54,133.46,133.46,9938.0,130.5614,130.581,130.5028,130.5028,9938.0
2023-07-10 13:20:00,133.5,133.52,133.48,133.51,5129.0,130.5419,130.5614,130.5223,130.5517,5129.0
2023-07-10 13:25:00,133.5,133.57,133.47,133.56,4048.0,130.5419,130.6103,130.5125,130.6005,4048.0
2023-07-10 13:30:00,133.6,133.66,133.55,133.55,4410.0,130.6397,130.6983,130.5908,130.5908,4410.0
2023-07-10 13:35:00,133.55,133.55,133.47,133.52,3255.0,130.5908,130.5908,130.5125,130.5614,3255.0
2023-07-10 13:40:00,133.5,133.56,133.48,133.55,7844.0,130.5419,130.6005,130.5223,130.5908,7844.0
2023-07-10 13:45:00,133.57,133.6,133.46,133.46,8486.0,130.6103,130.6397,130.5028,130.5028,8486.0
2023-07-10 13:50:00,133.46,133.5,133.46,133.48,6139.0,130.5028,130.5419,130.5028,130.5223,6139.0
2023-07-10 13:55:00,133.47,133.52,133.46,133.49,4279.0,130.5125,130.5614,130.5028,130.5321,4279.0
2023-07-10 14:00:00,133.5,133.51,133.37,133.37,5303.0,130.5419,130.5517,130.4148,130.4148,5303.0
2023-07-10 14:05:00,133.38,133.44,133.38,133.41,7810.0,130.4245,130.4832,130.4245,130.4539,7810.0
2023-07-10 14:10:00,133.39,133.52,133.38,133.52,11280.0,130.4343,130.5614,130.4245,130.5614,11280.0
2023-07-10 14:15:00,133.52,133.58,133.51,133.55,9376.0,130.5614,130.6201,130.5517,130.5908,9376.0
2023-07-10 14:20:00,133.56,133.62,133.53,133.58,6268.0,130.6005,130.6592,130.5712,130.6201,6268.0
2023-07-10 14:25:00,133.58,133.67,133.58,133.65,12248.0,130.6201,130.7081,130.6201,130.6885,12248.0
2023-07-10 14:30:00,133.66,133.66,133.57,133.59,6442.0,130.6983,130.6983,130.6103,130.6299,6442.0
2023-07-10 14:35:00,133.6,133.6,133.52,133.53,4963.0,130.6397,130.6397,130.5614,130.5712,4963.0
2023-07-10 14:40:00,133.54,133.59,133.53,133.54,32850.0,130.581,130.6299,130.5712,130.581,32850.0
2023-07-10 14:45:00,133.53,133.54,133.49,133.53,3648.0,130.5712,130.581,130.5321,130.5712,3648.0
2023-07-10 14:50:00,133.56,133.62,133.56,133.62,3928.0,130.6005,130.6592,130.6005,130.6592,3928.0
2023-07-10 14:55:00,133.63,133.67,133.62,133.64,2751.0,130.669,130.7081,130.6592,130.6788,2751.0
2023-07-10 15:00:00,133.66,133.66,133.6,133.62,3673.0,130.6983,130.6983,130.6397,130.6592,3673.0
2023-07-10 15:05:00,133.66,133.66,133.53,133.56,4316.0,130.6983,130.6983,130.5712,130.6005,4316.0
2023-07-10 15:10:00,133.55,133.59,133.52,133.56,5404.0,130.5908,130.6299,130.5614,130.6005,5404.0
2023-07-10 15:15:00,133.57,133.61,133.54,133.56,5809.0,130.6103,130.6494,130.581,130.6005,5809.0
2023-07-10 15:20:00,133.56,133.59,133.52,133.52,5029.0,130.6005,130.6299,130.5614,130.5614,5029.0
2023-07-10 15:25:00,133.55,133.6,133.52,133.58,4128.0,130.5908,130.6397,130.5614,130.6201,4128.0
2023-07-10 15:30:00,133.56,133.57,133.48,133.48,7479.0,130.6005,130.6103,130.5223,130.5223,7479.0
2023-07-10 15:35:00,133.48,133.57,133.47,133.55,6395.0,130.5223,130.6103,130.5125,130.5908,6395.0
2023-07-10 15:40:00,133.55,133.55,133.49,133.5,8762.0,130.5908,130.5908,130.5321,130.5419,8762.0
2023-07-10 15:45:00,133.49,133.5,133.44,133.47,6033.0,130.5321,130.5419,130.4832,130.5125,6033.0
2023-07-10 15:50:00,133.45,133.58,133.39,133.58,13157.0,130.493,130.6201,130.4343,130.6201,13157.0
2023-07-10 15:55:00,133.57,133.71,133.57,133.71,24860.0,130.6103,130.7472,130.6103,130.7472,24860.0
2023-07-11 09:30:00,133.94,134.15,133.89,134.1,18260.0,130.9721,131.1775,130.9232,131.1286,18260.0
2023-07-11 09:35:00,134.17,134.18,134.12,134.13,3891.0,131.197,131.2068,131.1481,131.1579,3891.0
2023-07-11 09:40:00,134.14,134.16,133.8,133.88,7385.0,131.1677,131.1872,130.8352,130.9135,7385.0
2023-07-11 09:45:00,133.84,133.89,133.8,133.81,5533.0,130.8743,130.9232,130.8352,130.845,5533.0
2023-07-11 09:50:00,133.89,133.89,133.79,133.88,3658.0,130.9232,130.9232,130.8254,130.9135,3658.0
2023-07-11 09:55:00,133.85,133.92,133.78,133.92,4237.0,130.8841,130.9526,130.8157,130.9526,4237.0
2023-07-11 10:00:00,133.91,133.91,133.74,133.81,6898.0,130.9428,130.9428,130.7766,130.845,6898.0
2023-07-11 10:05:00,133.69,133.72,133.64,133.69,6001.0,130.7277,130.757,130.6788,130.7277,6001.0
2023-07-11 10:10:00,133.71,133.71,133.62,133.64,3036.0,130.7472,130.7472,130.6592,130.6788,3036.0
2023-07-11 10:15:00,133.65,133.8,133.65,133.8,8284.0,130.6885,130.8352,130.6885,130.8352,8284.0
2023-07-11 10:20:00,133.8,133.87,133.8,133.86,4173.0,130.8352,130.9037,130.8352,130.8939,4173.0
2023-07-11 10:25:00,133.88,133.91,133.86,133.88,6533.0,130.9135,130.9428,130.8939,130.9135,6533.0
2023-07-11 10:30:00,133.88,133.92,133.83,133.83,8071.0,130.9135,130.9526,130.8646,130.8646,8071.0
2023-07-11 10:35:00,133.81,133.89,133.81,133.88,13180.0,130.845,130.9232,130.845,130.9135,13180.0
2023-07-11 10:40:00,133.89,133.97,133.87,133.96,7441.0,130.9232,131.0015,130.9037,130.9917,7441.0
2023-07-11 10:45:00,133.97,134.02,133.92,134.0,13005.0,131.0015,131.0504,130.9526,131.0308,13005.0
2023-07-11 10:50:00,133.99,134.01,133.91,133.94,6235.0,131.021,131.0406,130.9428,130.9721,6235.0
2023-07-11 10:55:00,133.93,134.0,133.92,133.98,23813.0,130.9623,131.0308,130.9526,131.0112,23813.0
2023-07-11 11:00:00,134.01,134.08,133.99,134.08,10090.0,131.0406,131.109,131.021,131.109,10090.0
2023-07-11 11:05:00,134.08,134.08,133.97,134.03,12726.0,131.109,131.109,131.0015,131.0601,12726.0
2023-07-11 11:10:00,134.07,134.15,134.07,134.14,16347.0,131.0992,131.1775,131.0992,131.1677,16347.0
2023-07-11 11:15:00,134.15,134.17,134.02,134.08,10690.0,131.1775,131.197,131.0504,131.109,10690.0
2023-07-11 11:20:00,134.08,134.15,134.07,134.09,9865.0,131.109,131.1775,131.0992,131.1188,9865.0
2023-07-11 11:25:00,134.09,134.09,133.99,134.03,9350.0,131.1188,131.1188,131.021,131.0601,9350.0
2023-07-11 11:30:00,134.03,134.03,133.96,133.96,8707.0,131.0601,131.0601,130.9917,130.9917,8707.0
2023-07-11 11:35:00,133.97,134.03,133.93,134.03,6090.0,131.0015,131.0601,130.9623,131.0601,6090.0
2023-07-11 11:40:00,134.02,134.07,133.98,134.02,10218.0,131.0504,131.0992,131.0112,131.0504,10218.0
2023-07-11 11:45:00,134.02,134.1,133.98,134.1,5490.0,131.0504,131.1286,131.0112,131.1286,5490.0
2023-07-11 11:50:00,134.1,134.2,134.08,134.2,14502.0,131.1286,131.2264,131.109,131.2264,14502.0
2023-07-11 11:55:00,134.21,134.34,134.19,134.34,4653.0,131.2361,131.3633,131.2166,131.3633,4653.0
2023-07-11 12:00:00,134.37,134.39,134.35,134.35,7708.0,131.3926,131.4122,131.373,131.373,7708.0
2023-07-11 12:05:00,134.38,134.38,134.28,134.29,4940.0,131.4024,131.4024,131.3046,131.3144,4940.0
2023-07-11 12:10:00,134.29,134.35,134.29,134.35,8040.0,131.3144,131.373,131.3144,131.373,8040.0
2023-07-11 12:15:00,134.36,134.37,134.29,134.3,15176.0,131.3828,131.3926,131.3144,131.3241,15176.0
2023-07-11 12:20:00,134.33,134.33,134.29,134.3,4787.0,131.3535,131.3535,131.3144,131.3241,4787.0
2023-07-11 12:25:00,134.29,134.31,134.03,134.15,6305.0,131.3144,131.3339,131.0601,131.1775,6305.0
2023-07-11 12:30:00,134.13,134.2,134.12,134.17,3331.0,131.1579,131.2264,131.1481,131.197,3331.0
2023-07-11 12:35:00,134.18,134.2,134.16,134.17,6063.0,131.2068,131.2264,131.1872,131.197,6063.0
2023-07-11 12:40:00,134.18,134.19,134.14,134.15,4849.0,131.2068,131.2166,131.1677,131.1775,4849.0
2023-07-11 12:45:00,134.16,134.22,134.14,134.22,2981.0,131.1872,131.2459,131.1677,131.2459,2981.0
2023-07-11 12:50:00,134.22,134.29,134.22,134.27,5804.0,131.2459,131.3144,131.2459,131.2948,5804.0
2023-07-11 12:55:00,134.27,134.27,134.22,134.25,41493.0,131.2948,131.2948,131.2459,131.2753,41493.0
2023-07-11 13:00:00,134.26,134.32,134.26,134.31,9541.0,131.285,131.3437,131.285,131.3339,9541.0
2023-07-11 13:05:00,134.32,134.32,134.23,134.25,13294.0,131.3437,131.3437,131.2557,131.2753,13294.0
2023-07-11 13:10:00,134.24,134.25,134.12,134.17,17765.0,131.2655,131.2753,131.1481,131.197,17765.0
2023-07-11 13:15:00,134.17,134.18,134.1,134.12,13887.0,131.197,131.2068,131.1286,131.1481,13887.0
2023-07-11 13:20:00,134.12,134.14,134.08,134.09,16496.0,131.1481,131.1677,131.109,131.1188,16496.0
2023-07-11 13:25:00,134.11,134.15,134.11,134.15,9339.0,131.1384,131.1775,131.1384,131.1775,9339.0
2023-07-11 13:30:00,134.15,134.18,134.13,134.14,10354.0,131.1775,131.2068,131.1579,131.1677,10354.0
2023-07-11 13:35:00,134.15,134.19,134.13,134.19,19381.0,131.1775,131.2166,131.1579,131.2166,19381.0
2023-07-11 13:40:00,134.18,134.18,134.12,134.15,14308.0,131.2068,131.2068,131.1481,131.1775,14308.0
2023-07-11 13:45:00,134.15,134.15,134.03,134.13,8467.0,131.1775,131.1775,131.0601,131.1579,8467.0
2023-07-11 13:50:00,134.14,134.14,134.11,134.13,11887.0,131.1677,131.1677,131.1384,131.1579,11887.0
2023-07-11 13:55:00,134.12,134.2,134.1,134.2,4499.0,131.1481,131.2264,131.1286,131.2264,4499.0
2023-07-11 14:00:00,134.2,134.23,134.18,134.21,15452.0,131.2264,131.2557,131.2068,131.2361,15452.0
2023-07-11 14:05:00,134.22,134.23,134.18,134.2,7795.0,131.2459,131.2557,131.2068,131.2264,7795.0
2023-07-11 14:10:00,134.19,134.2,134.11,134.14,11613.0,131.2166,131.2264,131.1384,131.1677,11613.0
2023-07-11 14:15:00,134.11,134.13,134.07,134.09,5674.0,131.1384,131.1579,131.0992,131.1188,5674.0
2023-07-11 14:20:00,134.07,134.08,134.0,134.0,5557.0,131.0992,131.109,131.0308,131.0308,5557.0
2023-07-11 14:25:00,134.01,134.1,133.98,134.1,8772.0,131.0406,131.1286,131.0112,131.1286,8772.0
2023-07-11 14:30:00,134.11,134.12,134.04,134.06,5176.0,131.1384,131.1481,131.0699,131.0895,5176.0
2023-07-11 14:35:00,134.06,134.08,134.01,134.07,7089.0,131.0895,131.109,131.0406,131.0992,7089.0
2023-07-11 14:40:00,134.09,134.17,134.08,134.17,23879.0,131.1188,131.197,131.109,131.197,23879.0
2023-07-11 14:45:00,134.17,134.2,134.13,134.19,15816.0,131.197,131.2264,131.1579,131.2166,15816.0
2023-07-11 14:50:00,134.19,134.25,134.17,134.22,13619.0,131.2166,131.2753,131.197,131.2459,13619.0
2023-07-11 14:55:00,134.22,134.31,134.2,134.31,6059.0,131.2459,131.3339,131.2264,131.3339,6059.0
2023-07-11 15:00:00,134.3,134.32,134.27,134.31,16453.0,131.3241,131.3437,131.2948,131.3339,16453.0
2023-07-11 15:05:00,134.31,134.31,134.21,134.26,8832.0,131.3339,131.3339,131.2361,131.285,8832.0
2023-07-11 15:10:00,134.25,134.28,134.24,134.24,12560.0,131.2753,131.3046,131.2655,131.2655,12560.0
2023-07-11 15:15:00,134.24,134.33,134.22,134.33,6588.0,131.2655,131.3535,131.2459,131.3535,6588.0
2023-07-11 15:20:00,134.35,134.35,134.27,134.33,3554.0,131.373,131.373,131.2948,131.3535,3554.0
2023-07-11 15:25:00,134.33,134.34,134.31,134.33,6575.0,131.3535,131.3633,131.3339,131.3535,6575.0
2023-07-11 15:30:00,134.32,134.34,134.25,134.27,11216.0,131.3437,131.3633,131.2753,131.2948,11216.0
2023-07-11 15:35:00,134.25,134.37,134.25,134.36,26234.0,131.2753,131.3926,131.2753,131.3828,26234.0
2023-07-11 15:40:00,134.35,134.48,134.35,134.47,13383.0,131.373,131.5002,131.373,131.4904,13383.0
2023-07-11 15:45:00,134.49,134.72,134.49,134.72,16111.0,131.5099,131.7348,131.5099,131.7348,16111.0
2023-07-11 15:50:00,134.74,134.78,134.58,134.58,24099.0,131.7544,131.7935,131.5979,131.5979,24099.0
2023-07-11 15:55:00,134.54,134.7,134.54,134.64,13449.0,131.5588,131.7153,131.5588,131.6566,13449.0
2023-07-12 09:30:00,135.62,135.81,135.62,135.74,15155.0,132.6149,132.8007,132.6149,132.7322,15155.0
2023-07-12 09:35:00,135.76,135.8,135.66,135.66,3190.0,132.7518,132.7909,132.654,132.654,3190.0
2023-07-12 09:40:00,135.6,135.66,135.5,135.65,2145.0,132.5953,132.654,132.4976,132.6442,2145.0
2023-07-12 09:45:00,135.61,135.85,135.61,135.82,6127.0,132.6051,132.8398,132.6051,132.8105,6127.0
2023-07-12 09:50:00,135.81,135.87,135.78,135.87,3829.0,132.8007,132.8594,132.7714,132.8594,3829.0
2023-07-12 09:55:00,135.84,135.92,135.84,135.91,9641.0,132.83,132.9082,132.83,132.8985,9641.0
2023-07-12 10:00:00,135.94,135.94,135.82,135.88,5418.0,132.9278,132.9278,132.8105,132.8691,5418.0
2023-07-12 10:05:00,135.91,136.03,135.86,136.03,3279.0,132.8985,133.0158,132.8496,133.0158,3279.0
2023-07-12 10:10:00,136.04,136.08,136.02,136.07,6407.0,133.0256,133.0647,133.006,133.0549,6407.0
2023-07-12 10:15:00,136.1,136.13,136.06,136.11,13899.0,133.0843,133.1136,133.0451,133.094,13899.0
2023-07-12 10:20:00,136.15,136.15,136.06,136.06,3005.0,133.1332,133.1332,133.0451,133.0451,3005.0
2023-07-12 10:25:00,136.01,136.11,135.99,136.11,4048.0,132.9963,133.094,132.9767,133.094,4048.0
2023-07-12 10:30:00,136.13,136.13,136.08,136.08,6232.0,133.1136,133.1136,133.0647,133.0647,6232.0
2023-07-12 10:35:00,136.08,136.14,136.03,136.12,4062.0,133.0647,133.1234,133.0158,133.1038,4062.0
2023-07-12 10:40:00,136.15,136.22,136.11,136.15,4175.0,133.1332,133.2016,133.094,133.1332,4175.0
2023-07-12 10:45:00,136.17,136.17,136.12,136.13,2791.0,133.1527,133.1527,133.1038,133.1136,2791.0
2023-07-12 10:50:00,136.16,136.17,136.08,136.1,8719.0,133.1429,133.1527,133.0647,133.0843,8719.0
2023-07-12 10:55:00,136.09,136.11,136.02,136.07,11986.0,133.0745,133.094,133.006,133.0549,11986.0
2023-07-12 11:00:00,136.08,136.11,136.03,136.06,31857.0,133.0647,133.094,133.0158,133.0451,31857.0
2023-07-12 11:05:00,136.05,136.05,135.96,135.97,11277.0,133.0354,133.0354,132.9474,132.9571,11277.0
2023-07-12 11:10:00,135.97,136.07,135.95,136.03,60772.0,132.9571,133.0549,132.9376,133.0158,60772.0
2023-07-12 11:15:00,136.03,136.12,136.03,136.11,12416.0,133.0158,133.1038,133.0158,133.094,12416.0
2023-07-12 11:20:00,136.1,136.1,136.02,136.03,10147.0,133.0843,133.0843,133.006,133.0158,10147.0
2023-07-12 11:25:00,136.03,136.04,135.93,135.93,3553.0,133.0158,133.0256,132.918,132.918,3553.0
2023-07-12 11:30:00,135.94,135.99,135.89,135.91,6165.0,132.9278,132.9767,132.8789,132.8985,6165.0
2023-07-12 11:35:00,135.92,135.94,135.78,135.78,2485.0,132.9082,132.9278,132.7714,132.7714,2485.0
2023-07-12 11:40:00,135.77,135.77,135.5,135.67,11368.0,132.7616,132.7616,132.4976,132.6638,11368.0
2023-07-12 11:45:00,135.54,135.72,135.54,135.71,3676.0,132.5367,132.7127,132.5367,132.7029,3676.0
2023-07-12 11:50:00,135.7,135.7,135.52,135.63,3603.0,132.6931,132.6931,132.5171,132.6247,3603.0
2023-07-12 11:55:00,135.66,135.66,135.48,135.52,5429.0,132.654,132.654,132.478,132.5171,5429.0
2023-07-12 12:00:00,135.49,135.6,135.45,135.49,9359.0,132.4878,132.5953,132.4487,132.4878,9359.0
2023-07-12 12:05:00,135.51,135.6,135.5,135.55,8353.0,132.5073,132.5953,132.4976,132.5464,8353.0
2023-07-12 12:10:00,135.53,135.71,135.5,135.68,6657.0,132.5269,132.7029,132.4976,132.6736,6657.0
2023-07-12 12:15:00,135.67,135.67,135.56,135.58,7495.0,132.6638,132.6638,132.5562,132.5758,7495.0
2023-07-12 12:20:00,135.58,135.65,135.57,135.61,31647.0,132.5758,132.6442,132.566,132.6051,31647.0
2023-07-12 12:25:00,135.62,135.62,135.54,135.62,16478.0,132.6149,132.6149,132.5367,132.6149,16478.0
2023-07-12 12:30:00,135.6,135.67,135.56,135.67,10744.0,132.5953,132.6638,132.5562,132.6638,10744.0
2023-07-12 12:35:00,135.67,135.77,135.64,135.74,9555.0,132.6638,132.7616,132.6345,132.7322,9555.0
2023-07-12 12:40:00,135.75,135.78,135.7,135.71,5363.0,132.742,132.7714,132.6931,132.7029,5363.0
2023-07-12 12:45:00,135.73,135.84,135.73,135.84,3650.0,132.7225,132.83,132.7225,132.83,3650.0
2023-07-12 12:50:00,135.84,135.86,135.79,135.8,1198.0,132.83,132.8496,132.7811,132.7909,1198.0
2023-07-12 12:55:00,135.81,135.84,135.73,135.73,5534.0,132.8007,132.83,132.7225,132.7225,5534.0
2023-07-12 13:00:00,135.76,135.82,135.76,135.8,2974.0,132.7518,132.8105,132.7518,132.7909,2974.0
2023-07-12 13:05:00,135.74,135.75,135.68,135.72,3678.0,132.7322,132.742,132.6736,132.7127,3678.0
2023-07-12 13:10:00,135.71,135.75,135.68,135.74,5856.0,132.7029,132.742,132.6736,132.7322,5856.0
2023-07-12 13:15:00,135.78,135.83,135.76,135.82,13772.0,132.7714,132.8202,132.7518,132.8105,13772.0
2023-07-12 13:20:00,135.83,135.86,135.81,135.83,6810.0,132.8202,132.8496,132.8007,132.8202,6810.0
2023-07-12 13:25:00,135.83,135.88,135.81,135.88,5788.0,132.8202,132.8691,132.8007,132.8691,5788.0
2023-07-12 13:30:00,135.87,135.93,135.86,135.92,9844.0,132.8594,132.918,132.8496,132.9082,9844.0
2023-07-12 13:35:00,135.93,135.94,135.89,135.92,5066.0,132.918,132.9278,132.8789,132.9082,5066.0
2023-07-12 13:40:00,135.92,135.95,135.91,135.95,3653.0,132.9082,132.9376,132.8985,132.9376,3653.0
2023-07-12 13:45:00,135.94,135.94,135.88,135.92,187496.0,132.9278,132.9278,132.8691,132.9082,187496.0
2023-07-12 13:50:00,135.92,135.96,135.89,135.94,18384.0,132.9082,132.9474,132.8789,132.9278,18384.0
2023-07-12 13:55:00,135.96,135.96,135.88,135.91,4998.0,132.9474,132.9474,132.8691,132.8985,4998.0
2023-07-12 14:00:00,135.91,135.91,135.83,135.91,4765.0,132.8985,132.8985,132.8202,132.8985,4765.0
2023-07-12 14:05:00,135.9,135.98,135.9,135.96,15320.0,132.8887,132.9669,132.8887,132.9474,15320.0
2023-07-12 14:10:00,135.95,136.04,135.94,136.04,51717.0,132.9376,133.0256,132.9278,133.0256,51717.0
2023-07-12 14:15:00,136.05,136.05,136.0,136.0,15631.0,133.0354,133.0354,132.9865,132.9865,15631.0
2023-07-12 14:20:00,135.99,136.03,135.98,136.01,4961.0,132.9767,133.0158,132.9669,132.9963,4961.0
2023-07-12 14:25:00,136.0,136.04,136.0,136.04,4953.0,132.9865,133.0256,132.9865,133.0256,4953.0
2023-07-12 14:30:00,136.01,136.05,135.99,136.04,16930.0,132.9963,133.0354,132.9767,133.0256,16930.0
2023-07-12 14:35:00,136.04,136.07,136.02,136.05,12306.0,133.0256,133.0549,133.006,133.0354,12306.0
2023-07-12 14:40:00,136.04,136.04,135.93,136.0,26697.0,133.0256,133.0256,132.918,132.9865,26697.0
2023-07-12 14:45:00,135.99,135.99,135.89,135.91,6796.0,132.9767,132.9767,132.8789,132.8985,6796.0
2023-07-12 14:50:00,135.88,135.91,135.87,135.91,1064.0,132.8691,132.8985,132.8594,132.8985,1064.0
2023-07-12 14:55:00,135.9,135.94,135.88,135.93,12121.0,132.8887,132.9278,132.8691,132.918,12121.0
2023-07-12 15:00:00,135.92,135.94,135.88,135.93,17474.0,132.9082,132.9278,132.8691,132.918,17474.0
2023-07-12 15:05:00,135.93,135.96,135.88,135.93,4142.0,132.918,132.9474,132.8691,132.918,4142.0
2023-07-12 15:10:00,135.92,135.96,135.88,135.96,14159.0,132.9082,132.9474,132.8691,132.9474,14159.0
2023-07-12 15:15:00,135.96,135.98,135.9,135.9,10422.0,132.9474,132.9669,132.8887,132.8887,10422.0
2023-07-12 15:20:00,135.87,135.87,135.69,135.73,9674.0,132.8594,132.8594,132.6833,132.7225,9674.0
2023-07-12 15:25:00,135.7,135.79,135.63,135.77,5649.0,132.6931,132.7811,132.6247,132.7616,5649.0
2023-07-12 15:30:00,135.8,135.89,135.79,135.88,5613.0,132.7909,132.8789,132.7811,132.8691,5613.0
2023-07-12 15:35:00,135.9,135.94,135.88,135.91,3079.0,132.8887,132.9278,132.8691,132.8985,3079.0
2023-07-12 15:40:00,135.91,135.96,135.89,135.94,4798.0,132.8985,132.9474,132.8789,132.9278,4798.0
2023-07-12 15:45:00,135.93,135.95,135.88,135.9,9661.0,132.918,132.9376,132.8691,132.8887,9661.0
2023-07-12 15:50:00,135.87,135.88,135.8,135.88,12702.0,132.8594,132.8691,132.7909,132.8691,12702.0
2023-07-12 15:55:00,135.84,135.88,135.77,135.88,21375.0,132.83,132.8691,132.7616,132.8691,21375.0
2023-07-13 09:30:00,136.77,136.77,136.54,136.63,29250.0,133.7394,133.7394,133.5145,133.6025,29250.0
2023-07-13 09:35:00,136.77,136.77,136.68,136.68,2682.0,133.7394,133.7394,133.6514,133.6514,2682.0
2023-07-13 09:40:00,136.77,136.8,136.74,136.76,8312.0,133.7394,133.7688,133.7101,133.7296,8312.0
2023-07-13 09:45:00,136.78,136.78,136.72,136.73,6185.0,133.7492,133.7492,133.6905,133.7003,6185.0
2023-07-13 09:50:00,136.75,136.86,136.72,136.86,11370.0,133.7199,133.8274,133.6905,133.8274,11370.0
2023-07-13 09:55:00,136.84,136.84,136.74,136.81,8645.0,133.8079,133.8079,133.7101,133.7785,8645.0
2023-07-13 10:00:00,136.83,136.83,136.74,136.75,6536.0,133.7981,133.7981,133.7101,133.7199,6536.0
2023-07-13 10:05:00,136.72,136.81,136.72,136.8,3306.0,133.6905,133.7785,133.6905,133.7688,3306.0
2023-07-13 10:10:00,136.8,136.83,136.68,136.72,7430.0,133.7688,133.7981,133.6514,133.6905,7430.0
2023-07-13 10:15:00,136.73,136.75,136.63,136.63,16427.0,133.7003,133.7199,133.6025,133.6025,16427.0
2023-07-13 10:20:00,136.63,136.66,136.56,136.65,37549.0,133.6025,133.6319,133.5341,133.6221,37549.0
2023-07-13 10:25:00,136.65,136.65,136.57,136.6,5634.0,133.6221,133.6221,133.5438,133.5732,5634.0
2023-07-13 10:30:00,136.55,136.68,136.55,136.68,6075.0,133.5243,133.6514,133.5243,133.6514,6075.0
2023-07-13 10:35:00,136.67,136.74,136.66,136.71,8198.0,133.6416,133.7101,133.6319,133.6807,8198.0
2023-07-13 10:40:00,136.71,136.75,136.71,136.73,8803.0,133.6807,133.7199,133.6807,133.7003,8803.0
2023-07-13 10:45:00,136.75,136.77,136.64,136.67,16054.0,133.7199,133.7394,133.6123,133.6416,16054.0
2023-07-13 10:50:00,136.68,136.72,136.64,136.69,17042.0,133.6514,133.6905,133.6123,133.6612,17042.0
2023-07-13 10:55:00,136.69,136.76,136.67,136.76,24252.0,133.6612,133.7296,133.6416,133.7296,24252.0
2023-07-13 11:00:00,136.76,136.8,136.76,136.79,312699.0,133.7296,133.7688,133.7296,133.759,312699.0
2023-07-13 11:05:00,136.79,136.8,136.69,136.71,8294.0,133.759,133.7688,133.6612,133.6807,8294.0
2023-07-13 11:10:00,136.71,136.72,136.62,136.63,4706.0,133.6807,133.6905,133.5927,133.6025,4706.0
2023-07-13 11:15:00,136.65,136.69,136.62,136.69,9818.0,133.6221,133.6612,133.5927,133.6612,9818.0
2023-07-13 11:20:00,136.69,136.72,136.63,136.71,12282.0,133.6612,133.6905,133.6025,133.6807,12282.0
2023-07-13 11:25:00,136.7,136.7,136.66,136.68,8237.0,133.671,133.671,133.6319,133.6514,8237.0
2023-07-13 11:30:00,136.69,136.69,136.63,136.64,25117.0,133.6612,133.6612,133.6025,133.6123,25117.0
2023-07-13 11:35:00,136.65,136.72,136.64,136.69,11697.0,133.6221,133.6905,133.6123,133.6612,11697.0
2023-07-13 11:40:00,136.72,136.76,136.69,136.75,6646.0,133.6905,133.7296,133.6612,133.7199,6646.0
2023-07-13 11:45:00,136.75,136.77,136.74,136.77,11087.0,133.7199,133.7394,133.7101,133.7394,11087.0
2023-07-13 11:50:00,136.77,136.79,136.77,136.79,5005.0,133.7394,133.759,133.7394,133.759,5005.0
2023-07-13 11:55:00,136.8,136.87,136.79,136.86,3912.0,133.7688,133.8372,133.759,133.8274,3912.0
2023-07-13 12:00:00,136.87,136.91,136.84,136.9,10403.0,133.8372,133.8763,133.8079,133.8665,10403.0
2023-07-13 12:05:00,136.91,136.91,136.86,136.87,8848.0,133.8763,133.8763,133.8274,133.8372,8848.0
2023-07-13 12:10:00,136.87,136.89,136.83,136.85,20127.0,133.8372,133.8568,133.7981,133.8176,20127.0
2023-07-13 12:15:00,136.86,136.91,136.85,136.88,12570.0,133.8274,133.8763,133.8176,133.847,12570.0
2023-07-13 12:20:00,136.87,136.93,136.84,136.91,18048.0,133.8372,133.8959,133.8079,133.8763,18048.0
2023-07-13 12:25:00,136.9,136.91,136.87,136.87,8731.0,133.8665,133.8763,133.8372,133.8372,8731.0
2023-07-13 12:30:00,136.88,136.97,136.87,136.92,14157.0,133.847,133.935,133.8372,133.8861,14157.0
2023-07-13 12:35:00,136.93,136.95,136.91,136.93,4453.0,133.8959,133.9154,133.8763,133.8959,4453.0
2023-07-13 12:40:00,136.93,136.93,136.9,136.91,9471.0,133.8959,133.8959,133.8665,133.8763,9471.0
2023-07-13 12:45:00,136.91,136.92,136.86,136.86,4952.0,133.8763,133.8861,133.8274,133.8274,4952.0
2023-07-13 12:50:00,136.88,136.93,136.88,136.93,525.0,133.847,133.8959,133.847,133.8959,525.0
2023-07-13 12:55:00,136.91,136.91,136.84,136.9,4348.0,133.8763,133.8763,133.8079,133.8665,4348.0
2023-07-13 13:00:00,136.9,136.9,136.83,136.87,7878.0,133.8665,133.8665,133.7981,133.8372,7878.0
2023-07-13 13:05:00,136.86,136.88,136.79,136.8,16063.0,133.8274,133.847,133.759,133.7688,16063.0
2023-07-13 13:10:00,136.8,136.9,136.77,136.9,123284.0,133.7688,133.8665,133.7394,133.8665,123284.0
2023-07-13 13:15:00,136.9,136.93,136.88,136.91,18900.0,133.8665,133.8959,133.847,133.8763,18900.0
2023-07-13 13:20:00,136.91,136.94,136.88,136.94,6666.0,133.8763,133.9056,133.847,133.9056,6666.0
2023-07-13 13:25:00,136.93,136.97,136.93,136.94,7172.0,133.8959,133.935,133.8959,133.9056,7172.0
2023-07-13 13:30:00,136.96,136.99,136.95,136.96,5826.0,133.9252,133.9545,133.9154,133.9252,5826.0
2023-07-13 13:35:00,136.97,136.97,136.92,136.94,6413.0,133.935,133.935,133.8861,133.9056,6413.0
2023-07-13 13:40:00,136.94,136.97,136.93,136.94,13342.0,133.9056,133.935,133.8959,133.9056,13342.0
2023-07-13 13:45:00,136.94,136.97,136.93,136.97,4910.0,133.9056,133.935,133.8959,133.935,4910.0
2023-07-13 13:50:00,136.97,136.97,136.92,136.94,7331.0,133.935,133.935,133.8861,133.9056,7331.0
2023-07-13 13:55:00,136.94,136.95,136.89,136.94,5600.0,133.9056,133.9154,133.8568,133.9056,5600.0
2023-07-13 14:00:00,136.94,136.95,136.91,136.94,12959.0,133.9056,133.9154,133.8763,133.9056,12959.0
2023-07-13 14:05:00,136.93,137.04,136.93,137.02,8687.0,133.8959,134.0034,133.8959,133.9839,8687.0
2023-07-13 14:10:00,137.02,137.05,137.01,137.03,16112.0,133.9839,134.0132,133.9741,133.9937,16112.0
2023-07-13 14:15:00,137.03,137.08,137.01,137.03,18792.0,133.9937,134.0425,133.9741,133.9937,18792.0
2023-07-13 14:20:00,137.03,137.05,137.01,137.02,40132.0,133.9937,134.0132,133.9741,133.9839,40132.0
2023-07-13 14:25:00,137.03,137.03,136.93,136.95,20834.0,133.9937,133.9937,133.8959,133.9154,20834.0
2023-07-13 14:30:00,136.95,137.0,136.92,136.99,13736.0,133.9154,133.9643,133.8861,133.9545,13736.0
2023-07-13 14:35:00,137.0,137.02,136.95,136.96,38973.0,133.9643,133.9839,133.9154,133.9252,38973.0
2023-07-13 14:40:00,136.96,137.0,136.94,136.96,11410.0,133.9252,133.9643,133.9056,133.9252,11410.0
2023-07-13 14:45:00,136.96,137.03,136.96,137.01,14108.0,133.9252,133.9937,133.9252,133.9741,14108.0
2023-07-13 14:50:00,137.01,137.04,136.98,136.98,11708.0,133.9741,134.0034,133.9448,133.9448,11708.0
2023-07-13 14:55:00,136.98,137.05,136.98,137.04,14324.0,133.9448,134.0132,133.9448,134.0034,14324.0
2023-07-13 15:00:00,137.05,137.13,137.03,137.13,13759.0,134.0132,134.0914,133.9937,134.0914,13759.0
2023-07-13 15:05:00,137.12,137.13,137.07,137.09,160914.0,134.0817,134.0914,134.0328,134.0523,160914.0
2023-07-13 15:10:00,137.1,137.24,137.1,137.2,17425.0,134.0621,134.199,134.0621,134.1599,17425.0
2023-07-13 15:15:00,137.2,137.22,137.12,137.16,15504.0,134.1599,134.1794,134.0817,134.1208,15504.0
2023-07-13 15:20:00,137.18,137.22,137.16,137.18,20348.0,134.1403,134.1794,134.1208,134.1403,20348.0
2023-07-13 15:25:00,137.17,137.25,137.15,137.24,7301.0,134.1306,134.2088,134.111,134.199,7301.0
2023-07-13 15:30:00,137.24,137.28,137.18,137.2,17425.0,134.199,134.2381,134.1403,134.1599,17425.0
2023-07-13 15:35:00,137.2,137.3,137.19,137.3,19655.0,134.1599,134.2577,134.1501,134.2577,19655.0
2023-07-13 15:40:00,137.29,137.42,137.27,137.41,24742.0,134.2479,134.375,134.2283,134.3652,24742.0
2023-07-13 15:45:00,137.41,137.42,137.28,137.28,26797.0,134.3652,134.375,134.2381,134.2381,26797.0
2023-07-13 15:50:00,137.27,137.34,137.21,137.26,59178.0,134.2283,134.2968,134.1697,134.2186,59178.0
2023-07-13 15:55:00,137.26,137.26,137.15,137.15,78121.0,134.2186,134.2186,134.111,134.111,78121.0
2023-07-14 09:30:00,137.48,137.65,137.3,137.59,13177.0,134.4337,134.5999,134.2577,134.5412,13177.0
2023-07-14 09:35:00,137.58,137.68,137.56,137.67,4741.0,134.5315,134.6293,134.5119,134.6195,4741.0
2023-07-14 09:40:00,137.7,137.73,137.56,137.56,2877.0,134.6488,134.6781,134.5119,134.5119,2877.0
2023-07-14 09:45:00,137.55,137.7,137.53,137.69,3757.0,134.5021,134.6488,134.4826,134.639,3757.0
2023-07-14 09:50:00,137.7,137.8,137.7,137.8,4718.0,134.6488,134.7466,134.6488,134.7466,4718.0
2023-07-14 09:55:00,137.8,137.84,137.78,137.82,3657.0,134.7466,134.7857,134.727,134.7661,3657.0
2023-07-14 10:00:00,137.79,137.81,137.54,137.75,5317.0,134.7368,134.7564,134.4924,134.6977,5317.0
2023-07-14 10:05:00,137.75,137.84,137.74,137.84,4204.0,134.6977,134.7857,134.6879,134.7857,4204.0
2023-07-14 10:10:00,137.84,137.88,137.82,137.88,700.0,134.7857,134.8248,134.7661,134.8248,700.0
2023-07-14 10:15:00,137.89,137.95,137.89,137.9,3235.0,134.8346,134.8933,134.8346,134.8444,3235.0
2023-07-14 10:20:00,137.9,137.91,137.84,137.84,2512.0,134.8444,134.8542,134.7857,134.7857,2512.0
2023-07-14 10:25:00,137.81,137.81,137.66,137.67,11137.0,134.7564,134.7564,134.6097,134.6195,11137.0
2023-07-14 10:30:00,137.65,137.73,137.57,137.64,21565.0,134.5999,134.6781,134.5217,134.5901,21565.0
2023-07-14 10:35:00,137.67,137.67,137.51,137.6,7006.0,134.6195,134.6195,134.463,134.551,7006.0
2023-07-14 10:40:00,137.61,137.64,137.55,137.58,8394.0,134.5608,134.5901,134.5021,134.5315,8394.0
2023-07-14 10:45:00,137.57,137.57,137.42,137.43,3443.0,134.5217,134.5217,134.375,134.3848,3443.0
2023-07-14 10:50:00,137.42,137.53,137.4,137.53,5588.0,134.375,134.4826,134.3555,134.4826,5588.0
2023-07-14 10:55:00,137.54,137.6,137.53,137.57,4616.0,134.4924,134.551,134.4826,134.5217,4616.0
2023-07-14 11:00:00,137.56,137.64,137.55,137.64,7203.0,134.5119,134.5901,134.5021,134.5901,7203.0
2023-07-14 11:05:00,137.64,137.64,137.57,137.59,16901.0,134.5901,134.5901,134.5217,134.5412,16901.0
2023-07-14 11:10:00,137.63,137.66,137.58,137.61,3358.0,134.5804,134.6097,134.5315,134.5608,3358.0
2023-07-14 11:15:00,137.59,137.66,137.57,137.66,7739.0,134.5412,134.6097,134.5217,134.6097,7739.0
2023-07-14 11:20:00,137.66,137.72,137.66,137.71,7688.0,134.6097,134.6684,134.6097,134.6586,7688.0
2023-07-14 11:25:00,137.73,137.74,137.63,137.69,9584.0,134.6781,134.6879,134.5804,134.639,9584.0
2023-07-14 11:30:00,137.7,137.76,137.69,137.75,9359.0,134.6488,134.7075,134.639,134.6977,9359.0
2023-07-14 11:35:00,137.75,137.82,137.73,137.78,11104.0,134.6977,134.7661,134.6781,134.727,11104.0
2023-07-14 11:40:00,137.76,137.77,137.63,137.65,5129.0,134.7075,134.7173,134.5804,134.5999,5129.0
2023-07-14 11:45:00,137.65,137.66,137.61,137.62,9890.0,134.5999,134.6097,134.5608,134.5706,9890.0
2023-07-14 11:50:00,137.63,137.65,137.56,137.61,9296.0,134.5804,134.5999,134.5119,134.5608,9296.0
2023-07-14 11:55:00,137.63,137.68,137.63,137.65,4971.0,134.5804,134.6293,134.5804,134.5999,4971.0
2023-07-14 12:00:00,137.66,137.66,137.57,137.59,10782.0,134.6097,134.6097,134.5217,134.5412,10782.0
2023-07-14 12:05:00,137.58,137.58,137.52,137.53,21742.0,134.5315,134.5315,134.4728,134.4826,21742.0
2023-07-14 12:10:00,137.52,137.54,137.48,137.48,2837.0,134.4728,134.4924,134.4337,134.4337,2837.0
2023-07-14 12:15:00,137.47,137.53,137.47,137.47,5539.0,134.4239,134.4826,134.4239,134.4239,5539.0
2023-07-14 12:20:00,137.44,137.52,137.43,137.43,4423.0,134.3946,134.4728,134.3848,134.3848,4423.0
2023-07-14 12:25:00,137.43,137.47,137.42,137.44,10018.0,134.3848,134.4239,134.375,134.3946,10018.0
2023-07-14 12:30:00,137.45,137.53,137.4,137.52,4278.0,134.4043,134.4826,134.3555,134.4728,4278.0
2023-07-14 12:35:00,137.53,137.57,137.52,137.54,2659.0,134.4826,134.5217,134.4728,134.4924,2659.0
2023-07-14 12:40:00,137.53,137.56,137.51,137.53,3906.0,134.4826,134.5119,134.463,134.4826,3906.0
2023-07-14 12:45:00,137.53,137.54,137.39,137.43,2243.0,134.4826,134.4924,134.3457,134.3848,2243.0
2023-07-14 12:50:00,137.5,137.5,137.42,137.42,2145.0,134.4532,134.4532,134.375,134.375,2145.0
2023-07-14 12:55:00,137.4,137.4,137.38,137.39,5710.0,134.3555,134.3555,134.3359,134.3457,5710.0
2023-07-14 13:00:00,137.41,137.41,137.27,137.33,9080.0,134.3652,134.3652,134.2283,134.287,9080.0
2023-07-14 13:05:00,137.31,137.32,137.25,137.3,11707.0,134.2674,134.2772,134.2088,134.2577,11707.0
2023-07-14 13:10:00,137.3,137.4,137.27,137.39,2122.0,134.2577,134.3555,134.2283,134.3457,2122.0
2023-07-14 13:15:00,137.41,137.44,137.37,137.37,9365.0,134.3652,134.3946,134.3261,134.3261,9365.0
2023-07-14 13:20:00,137.38,137.39,137.36,137.37,2584.0,134.3359,134.3457,134.3163,134.3261,2584.0
2023-07-14 13:25:00,137.37,137.45,137.35,137.44,3947.0,134.3261,134.4043,134.3066,134.3946,3947.0
2023-07-14 13:30:00,137.45,137.49,137.41,137.47,27235.0,134.4043,134.4435,134.3652,134.4239,27235.0
2023-07-14 13:35:00,137.48,137.51,137.47,137.51,6572.0,134.4337,134.463,134.4239,134.463,6572.0
2023-07-14 13:40:00,137.51,137.51,137.45,137.46,11522.0,134.463,134.463,134.4043,134.4141,11522.0
2023-07-14 13:45:00,137.46,137.53,137.45,137.53,13745.0,134.4141,134.4826,134.4043,134.4826,13745.0
2023-07-14 13:50:00,137.53,137.53,137.48,137.49,2678.0,134.4826,134.4826,134.4337,134.4435,2678.0
2023-07-14 13:55:00,137.49,137.51,137.41,137.43,17715.0,134.4435,134.463,134.3652,134.3848,17715.0
2023-07-14 14:00:00,137.44,137.52,137.44,137.52,900.0,134.3946,134.4728,134.3946,134.4728,900.0
2023-07-14 14:05:00,137.52,137.56,137.52,137.53,6996.0,134.4728,134.5119,134.4728,134.4826,6996.0
2023-07-14 14:10:00,137.54,137.57,137.52,137.57,4582.0,134.4924,134.5217,134.4728,134.5217,4582.0
2023-07-14 14:15:00,137.56,137.59,137.53,137.53,4484.0,134.5119,134.5412,134.4826,134.4826,4484.0
2023-07-14 14:20:00,137.58,137.58,137.4,137.45,23602.0,134.5315,134.5315,134.3555,134.4043,23602.0
2023-07-14 14:25:00,137.42,137.43,137.36,137.36,3479.0,134.375,134.3848,134.3163,134.3163,3479.0
2023-07-14 14:30:00,137.38,137.4,137.31,137.34,9791.0,134.3359,134.3555,134.2674,134.2968,9791.0
2023-07-14 14:35:00,137.32,137.32,137.22,137.27,2669.0,134.2772,134.2772,134.1794,134.2283,2669.0
2023-07-14 14:40:00,137.27,137.33,137.27,137.27,7143.0,134.2283,134.287,134.2283,134.2283,7143.0
2023-07-14 14:45:00,137.27,137.29,137.23,137.29,3119.0,134.2283,134.2479,134.1892,134.2479,3119.0
2023-07-14 14:50:00,137.28,137.4,137.28,137.37,3028.0,134.2381,134.3555,134.2381,134.3261,3028.0
2023-07-14 14:55:00,137.37,137.38,137.2,137.21,5568.0,134.3261,134.3359,134.1599,134.1697,5568.0
2023-07-14 15:00:00,137.19,137.22,137.04,137.1,30680.0,134.1501,134.1794,134.0034,134.0621,30680.0
2023-07-14 15:05:00,137.1,137.16,137.02,137.16,7763.0,134.0621,134.1208,133.9839,134.1208,7763.0
2023-07-14 15:10:00,137.16,137.18,137.09,137.18,9980.0,134.1208,134.1403,134.0523,134.1403,9980.0
2023-07-14 15:15:00,137.19,137.28,137.19,137.22,6266.0,134.1501,134.2381,134.1501,134.1794,6266.0
2023-07-14 15:20:00,137.24,137.24,137.13,137.14,5612.0,134.199,134.199,134.0914,134.1012,5612.0
2023-07-14 15:25:00,137.13,137.18,137.11,137.15,4315.0,134.0914,134.1403,134.0719,134.111,4315.0
2023-07-14 15:30:00,137.18,137.19,137.13,137.17,5994.0,134.1403,134.1501,134.0914,134.1306,5994.0
2023-07-14 15:35:00,137.18,137.2,137.14,137.19,12266.0,134.1403,134.1599,134.1012,134.1501,12266.0
2023-07-14 15:40:00,137.19,137.23,137.14,137.14,7220.0,134.1501,134.1892,134.1012,134.1012,7220.0
2023-07-14 15:45:00,137.15,137.19,137.06,137.08,10759.0,134.111,134.1501,134.023,134.0425,10759.0
2023-07-14 15:50:00,137.06,137.25,137.03,137.15,19843.0,134.023,134.2088,133.9937,134.111,19843.0
2023-07-14 15:55:00,137.17,137.27,137.08,137.27,15416.0,134.1306,134.2283,134.0425,134.2283,15416.0
2023-07-17 09:30:00,137.25,137.39,137.25,137.35,24232.0,134.2088,134.3457,134.2088,134.3066,24232.0
2023-07-17 09:35:00,137.35,137.36,137.26,137.26,15268.0,134.3066,134.3163,134.2186,134.2186,15268.0
2023-07-17 09:40:00,137.26,137.27,137.1,137.1,10817.0,134.2186,134.2283,134.0621,134.0621,10817.0
2023-07-17 09:45:00,137.1,137.17,137.04,137.13,10218.0,134.0621,134.1306,134.0034,134.0914,10218.0
2023-07-17 09:50:00,137.13,137.23,137.13,137.18,4592.0,134.0914,134.1892,134.0914,134.1403,4592.0
2023-07-17 09:55:00,137.2,137.29,137.17,137.29,7920.0,134.1599,134.2479,134.1306,134.2479,7920.0
2023-07-17 10:00:00,137.3,137.37,137.28,137.35,5380.0,134.2577,134.3261,134.2381,134.3066,5380.0
2023-07-17 10:05:00,137.36,137.48,137.32,137.47,2017.0,134.3163,134.4337,134.2772,134.4239,2017.0
2023-07-17 10:10:00,137.48,137.49,137.38,137.48,2190.0,134.4337,134.4435,134.3359,134.4337,2190.0
2023-07-17 10:15:00,137.49,137.5,137.44,137.44,2706.0,134.4435,134.4532,134.3946,134.3946,2706.0
2023-07-17 10:20:00,137.45,137.5,137.45,137.49,10073.0,134.4043,134.4532,134.4043,134.4435,10073.0
2023-07-17 10:25:00,137.49,137.51,137.45,137.48,4190.0,134.4435,134.463,134.4043,134.4337,4190.0
2023-07-17 10:30:00,137.48,137.52,137.45,137.46,3112.0,134.4337,134.4728,134.4043,134.4141,3112.0
2023-07-17 10:35:00,137.47,137.51,137.42,137.44,5982.0,134.4239,134.463,134.375,134.3946,5982.0
2023-07-17 10:40:00,137.43,137.51,137.42,137.5,2520.0,134.3848,134.463,134.375,134.4532,2520.0
2023-07-17 10:45:00,137.5,137.61,137.49,137.58,8047.0,134.4532,134.5608,134.4435,134.5315,8047.0
2023-07-17 10:50:00,137.59,137.59,137.53,137.57,3303.0,134.5412,134.5412,134.4826,134.5217,3303.0
2023-07-17 10:55:00,137.55,137.56,137.47,137.53,11501.0,134.5021,134.5119,134.4239,134.4826,11501.0
2023-07-17 11:00:00,137.53,137.54,137.47,137.51,2873.0,134.4826,134.4924,134.4239,134.463,2873.0
2023-07-17 11:05:00,137.49,137.56,137.49,137.56,17862.0,134.4435,134.5119,134.4435,134.5119,17862.0
2023-07-17 11:10:00,137.56,137.62,137.46,137.62,7349.0,134.5119,134.5706,134.4141,134.5706,7349.0
2023-07-17 11:15:00,137.61,137.62,137.58,137.59,5010.0,134.5608,134.5706,134.5315,134.5412,5010.0
2023-07-17 11:20:00,137.6,137.61,137.57,137.6,3591.0,134.551,134.5608,134.5217,134.551,3591.0
2023-07-17 11:25:00,137.64,137.72,137.62,137.72,2163.0,134.5901,134.6684,134.5706,134.6684,2163.0
2023-07-17 11:30:00,137.72,137.76,137.69,137.74,13847.0,134.6684,134.7075,134.639,134.6879,13847.0
2023-07-17 11:35:00,137.75,137.78,137.73,137.77,5795.0,134.6977,134.727,134.6781,134.7173,5795.0
2023-07-17 11:40:00,137.79,137.8,137.78,137.8,2125.0,134.7368,134.7466,134.727,134.7466,2125.0
2023-07-17 11:45:00,137.79,137.82,137.78,137.79,2384.0,134.7368,134.7661,134.727,134.7368,2384.0
2023-07-17 11:50:00,137.78,137.82,137.74,137.75,12568.0,134.727,134.7661,134.6879,134.6977,12568.0
2023-07-17 11:55:00,137.75,137.82,137.75,137.81,5011.0,134.6977,134.7661,134.6977,134.7564,5011.0
2023-07-17 12:00:00,137.84,137.84,137.75,137.75,3761.0,134.7857,134.7857,134.6977,134.6977,3761.0
2023-07-17 12:05:00,137.77,137.8,137.74,137.77,12050.0,134.7173,134.7466,134.6879,134.7173,12050.0
2023-07-17 12:10:00,137.78,137.81,137.78,137.8,2127.0,134.727,134.7564,134.727,134.7466,2127.0
2023-07-17 12:15:00,137.79,137.79,137.73,137.73,5094.0,134.7368,134.7368,134.6781,134.6781,5094.0
2023-07-17 12:20:00,137.73,137.79,137.73,137.75,2388.0,134.6781,134.7368,134.6781,134.6977,2388.0
2023-07-17 12:25:00,137.76,137.76,137.71,137.72,5097.0,134.7075,134.7075,134.6586,134.6684,5097.0
2023-07-17 12:30:00,137.71,137.73,137.68,137.68,3389.0,134.6586,134.6781,134.6293,134.6293,3389.0
2023-07-17 12:35:00,137.69,137.7,137.66,137.7,4823.0,134.639,134.6488,134.6097,134.6488,4823.0
2023-07-17 12:40:00,137.74,137.74,137.71,137.73,1985.0,134.6879,134.6879,134.6586,134.6781,1985.0
2023-07-17 12:45:00,137.73,137.77,137.72,137.77,7560.0,134.6781,134.7173,134.6684,134.7173,7560.0
2023-07-17 12:50:00,137.77,137.85,137.77,137.83,5346.0,134.7173,134.7955,134.7173,134.7759,5346.0
2023-07-17 12:55:00,137.83,137.86,137.82,137.86,2091.0,134.7759,134.8053,134.7661,134.8053,2091.0
2023-07-17 13:00:00,137.85,137.85,137.81,137.81,1666.0,134.7955,134.7955,134.7564,134.7564,1666.0
2023-07-17 13:05:00,137.83,137.85,137.75,137.77,4363.0,134.7759,134.7955,134.6977,134.7173,4363.0
2023-07-17 13:10:00,137.76,137.82,137.75,137.8,4979.0,134.7075,134.7661,134.6977,134.7466,4979.0
2023-07-17 13:15:00,137.82,137.82,137.79,137.79,5293.0,134.7661,134.7661,134.7368,134.7368,5293.0
2023-07-17 13:20:00,137.79,137.79,137.74,137.74,4934.0,134.7368,134.7368,134.6879,134.6879,4934.0
2023-07-17 13:25:00,137.74,137.77,137.72,137.76,4542.0,134.6879,134.7173,134.6684,134.7075,4542.0
2023-07-17 13:30:00,137.76,137.79,137.76,137.78,8273.0,134.7075,134.7368,134.7075,134.727,8273.0
2023-07-17 13:35:00,137.77,137.79,137.75,137.75,9834.0,134.7173,134.7368,134.6977,134.6977,9834.0
2023-07-17 13:40:00,137.74,137.82,137.74,137.81,5002.0,134.6879,134.7661,134.6879,134.7564,5002.0
2023-07-17 13:45:00,137.82,137.9,137.8,137.9,3436.0,134.7661,134.8444,134.7466,134.8444,3436.0
2023-07-17 13:50:00,137.88,137.89,137.81,137.83,3095.0,134.8248,134.8346,134.7564,134.7759,3095.0
2023-07-17 13:55:00,137.83,137.87,137.82,137.86,7224.0,134.7759,134.815,134.7661,134.8053,7224.0
2023-07-17 14:00:00,137.86,137.87,137.84,137.85,4300.0,134.8053,134.815,134.7857,134.7955,4300.0
2023-07-17 14:05:00,137.84,137.85,137.81,137.85,4434.0,134.7857,134.7955,134.7564,134.7955,4434.0
2023-07-17 14:10:00,137.83,137.88,137.83,137.86,2914.0,134.7759,134.8248,134.7759,134.8053,2914.0
2023-07-17 14:15:00,137.87,137.88,137.84,137.86,16603.0,134.815,134.8248,134.7857,134.8053,16603.0
2023-07-17 14:20:00,137.87,137.97,137.86,137.96,6162.0,134.815,134.9128,134.8053,134.903,6162.0
2023-07-17 14:25:00,137.97,137.97,137.9,137.94,5270.0,134.9128,134.9128,134.8444,134.8835,5270.0
2023-07-17 14:30:00,137.93,137.96,137.89,137.89,14526.0,134.8737,134.903,134.8346,134.8346,14526.0
2023-07-17 14:35:00,137.9,137.9,137.82,137.83,4627.0,134.8444,134.8444,134.7661,134.7759,4627.0
2023-07-17 14:40:00,137.83,137.88,137.82,137.88,9150.0,134.7759,134.8248,134.7661,134.8248,9150.0
2023-07-17 14:45:00,137.9,137.92,137.87,137.91,10417.0,134.8444,134.8639,134.815,134.8542,10417.0
2023-07-17 14:50:00,137.91,137.92,137.88,137.92,5760.0,134.8542,134.8639,134.8248,134.8639,5760.0
2023-07-17 14:55:00,137.95,137.98,137.94,137.96,14068.0,134.8933,134.9226,134.8835,134.903,14068.0
2023-07-17 15:00:00,137.96,138.04,137.96,138.04,5040.0,134.903,134.9813,134.903,134.9813,5040.0
2023-07-17 15:05:00,138.03,138.03,138.01,138.01,8956.0,134.9715,134.9715,134.9519,134.9519,8956.0
2023-07-17 15:10:00,138.01,138.07,138.01,138.05,11042.0,134.9519,135.0106,134.9519,134.9911,11042.0
2023-07-17 15:15:00,138.06,138.26,138.05,138.25,22146.0,135.0008,135.1964,134.9911,135.1866,22146.0
2023-07-17 15:20:00,138.26,138.3,138.12,138.21,14250.0,135.1964,135.2355,135.0595,135.1475,14250.0
2023-07-17 15:25:00,138.22,138.23,138.15,138.19,10959.0,135.1573,135.1671,135.0888,135.128,10959.0
2023-07-17 15:30:00,138.19,138.19,138.09,138.13,9299.0,135.128,135.128,135.0302,135.0693,9299.0
2023-07-17 15:35:00,138.11,138.17,138.1,138.13,7711.0,135.0497,135.1084,135.0399,135.0693,7711.0
2023-07-17 15:40:00,138.15,138.18,138.1,138.11,10711.0,135.0888,135.1182,135.0399,135.0497,10711.0
2023-07-17 15:45:00,138.11,138.18,138.09,138.14,12471.0,135.0497,135.1182,135.0302,135.0791,12471.0
2023-07-17 15:50:00,138.13,138.17,138.01,138.13,26195.0,135.0693,135.1084,134.9519,135.0693,26195.0
2023-07-17 15:55:00,138.12,138.12,137.93,137.98,48138.0,135.0595,135.0595,134.8737,134.9226,48138.0
2023-07-18 09:30:00,137.88,138.12,137.82,137.88,30253.0,134.8248,135.0595,134.7661,134.8248,30253.0
2023-07-18 09:35:00,137.89,137.97,137.83,137.9,17816.0,134.8346,134.9128,134.7759,134.8444,17816.0
2023-07-18 09:40:00,137.9,138.1,137.9,137.94,7424.0,134.8444,135.0399,134.8444,134.8835,7424.0
2023-07-18 09:45:00,138.0,138.02,137.95,137.96,3934.0,134.9422,134.9617,134.8933,134.903,3934.0
2023-07-18 09:50:00,137.97,137.97,137.85,137.96,11674.0,134.9128,134.9128,134.7955,134.903,11674.0
2023-07-18 09:55:00,137.96,138.11,137.96,138.11,6982.0,134.903,135.0497,134.903,135.0497,6982.0
2023-07-18 10:00:00,138.1,138.13,138.08,138.09,5811.0,135.0399,135.0693,135.0204,135.0302,5811.0
2023-07-18 10:05:00,138.14,138.17,138.13,138.13,3439.0,135.0791,135.1084,135.0693,135.0693,3439.0
2023-07-18 10:10:00,138.12,138.13,138.06,138.09,2293.0,135.0595,135.0693,135.0008,135.0302,2293.0
2023-07-18 10:15:00,138.09,138.13,138.06,138.07,2204.0,135.0302,135.0693,135.0008,135.0106,2204.0
2023-07-18 10:20:00,138.05,138.1,138.04,138.08,2394.0,134.9911,135.0399,134.9813,135.0204,2394.0
2023-07-18 10:25:00,138.08,138.09,138.03,138.09,6713.0,135.0204,135.0302,134.9715,135.0302,6713.0
2023-07-18 10:30:00,138.09,138.09,138.0,138.05,2393.0,135.0302,135.0302,134.9422,134.9911,2393.0
2023-07-18 10:35:00,138.05,138.06,138.02,138.05,1919.0,134.9911,135.0008,134.9617,134.9911,1919.0
2023-07-18 10:40:00,138.06,138.1,138.06,138.1,1451.0,135.0008,135.0399,135.0008,135.0399,1451.0
2023-07-18 10:45:00,138.13,138.26,138.13,138.26,87744.0,135.0693,135.1964,135.0693,135.1964,87744.0
2023-07-18 10:50:00,138.26,138.26,138.16,138.17,7367.0,135.1964,135.1964,135.0986,135.1084,7367.0
2023-07-18 10:55:00,138.15,138.21,138.12,138.19,22337.0,135.0888,135.1475,135.0595,135.128,22337.0
2023-07-18 11:00:00,138.22,138.28,138.2,138.28,6236.0,135.1573,135.216,135.1377,135.216,6236.0
2023-07-18 11:05:00,138.27,138.31,138.24,138.3,13375.0,135.2062,135.2453,135.1768,135.2355,13375.0
2023-07-18 11:10:00,138.29,138.34,138.28,138.31,7411.0,135.2257,135.2746,135.216,135.2453,7411.0
2023-07-18 11:15:00,138.31,138.33,138.25,138.31,8683.0,135.2453,135.2648,135.1866,135.2453,8683.0
2023-07-18 11:20:00,138.29,138.31,138.26,138.27,6206.0,135.2257,135.2453,135.1964,135.2062,6206.0
2023-07-18 11:25:00,138.27,138.28,138.2,138.2,5905.0,135.2062,135.216,135.1377,135.1377,5905.0
2023-07-18 11:30:00,138.21,138.21,138.11,138.17,5960.0,135.1475,135.1475,135.0497,135.1084,5960.0
2023-07-18 11:35:00,138.15,138.25,138.15,138.25,7277.0,135.0888,135.1866,135.0888,135.1866,7277.0
2023-07-18 11:40:00,138.24,138.31,138.22,138.29,6614.0,135.1768,135.2453,135.1573,135.2257,6614.0
2023-07-18 11:45:00,138.31,138.46,138.3,138.45,3998.0,135.2453,135.392,135.2355,135.3822,3998.0
2023-07-18 11:50:00,138.46,138.52,138.43,138.43,1883.0,135.392,135.4506,135.3626,135.3626,1883.0
2023-07-18 11:55:00,138.47,138.52,138.46,138.52,7919.0,135.4017,135.4506,135.392,135.4506,7919.0
2023-07-18 12:00:00,138.5,138.52,138.45,138.45,12727.0,135.4311,135.4506,135.3822,135.3822,12727.0
2023-07-18 12:05:00,138.44,138.46,138.36,138.42,1727.0,135.3724,135.392,135.2942,135.3529,1727.0
2023-07-18 12:10:00,138.36,138.38,138.33,138.34,3348.0,135.2942,135.3137,135.2648,135.2746,3348.0
2023-07-18 12:15:00,138.34,138.4,138.34,138.4,6733.0,135.2746,135.3333,135.2746,135.3333,6733.0
2023-07-18 12:20:00,138.4,138.4,138.23,138.24,6582.0,135.3333,135.3333,135.1671,135.1768,6582.0
2023-07-18 12:25:00,138.24,138.41,138.24,138.4,5162.0,135.1768,135.3431,135.1768,135.3333,5162.0
2023-07-18 12:30:00,138.38,138.42,138.36,138.4,3732.0,135.3137,135.3529,135.2942,135.3333,3732.0
2023-07-18 12:35:00,138.39,138.45,138.37,138.43,3664.0,135.3235,135.3822,135.304,135.3626,3664.0
2023-07-18 12:40:00,138.43,138.46,138.37,138.4,6837.0,135.3626,135.392,135.304,135.3333,6837.0
2023-07-18 12:45:00,138.41,138.41,138.35,138.39,1959.0,135.3431,135.3431,135.2844,135.3235,1959.0
2023-07-18 12:50:00,138.41,138.44,138.37,138.38,4223.0,135.3431,135.3724,135.304,135.3137,4223.0
2023-07-18 12:55:00,138.39,138.41,138.36,138.38,6097.0,135.3235,135.3431,135.2942,135.3137,6097.0
2023-07-18 13:00:00,138.4,138.47,138.4,138.46,5360.0,135.3333,135.4017,135.3333,135.392,5360.0
2023-07-18 13:05:00,138.46,138.51,138.45,138.49,9529.0,135.392,135.4409,135.3822,135.4213,9529.0
2023-07-18 13:10:00,138.49,138.53,138.47,138.52,13983.0,135.4213,135.4604,135.4017,135.4506,13983.0
2023-07-18 13:15:00,138.53,138.56,138.51,138.52,6295.0,135.4604,135.4898,135.4409,135.4506,6295.0
2023-07-18 13:20:00,138.49,138.5,138.47,138.49,4812.0,135.4213,135.4311,135.4017,135.4213,4812.0
2023-07-18 13:25:00,138.5,138.52,138.49,138.5,3347.0,135.4311,135.4506,135.4213,135.4311,3347.0
2023-07-18 13:30:00,138.52,138.57,138.51,138.56,8843.0,135.4506,135.4995,135.4409,135.4898,8843.0
2023-07-18 13:35:00,138.54,138.55,138.51,138.55,12196.0,135.4702,135.48,135.4409,135.48,12196.0
2023-07-18 13:40:00,138.55,138.6,138.54,138.54,2776.0,135.48,135.5289,135.4702,135.4702,2776.0
2023-07-18 13:45:00,138.54,138.58,138.49,138.58,2255.0,135.4702,135.5093,135.4213,135.5093,2255.0
2023-07-18 13:50:00,138.57,138.6,138.55,138.59,3356.0,135.4995,135.5289,135.48,135.5191,3356.0
2023-07-18 13:55:00,138.59,138.62,138.57,138.62,5646.0,135.5191,135.5484,135.4995,135.5484,5646.0
2023-07-18 14:00:00,138.61,138.69,138.6,138.66,8668.0,135.5386,135.6169,135.5289,135.5875,8668.0
2023-07-18 14:05:00,138.67,138.72,138.67,138.7,3634.0,135.5973,135.6462,135.5973,135.6266,3634.0
2023-07-18 14:10:00,138.71,138.71,138.69,138.7,8682.0,135.6364,135.6364,135.6169,135.6266,8682.0
2023-07-18 14:15:00,138.73,138.74,138.69,138.69,2711.0,135.656,135.6658,135.6169,135.6169,2711.0
2023-07-18 14:20:00,138.71,138.82,138.69,138.79,6619.0,135.6364,135.744,135.6169,135.7147,6619.0
2023-07-18 14:25:00,138.78,138.83,138.74,138.83,5994.0,135.7049,135.7538,135.6658,135.7538,5994.0
2023-07-18 14:30:00,138.85,138.87,138.76,138.76,35679.0,135.7733,135.7929,135.6853,135.6853,35679.0
2023-07-18 14:35:00,138.73,138.75,138.68,138.7,6138.0,135.656,135.6755,135.6071,135.6266,6138.0
2023-07-18 14:40:00,138.7,138.77,138.67,138.76,6167.0,135.6266,135.6951,135.5973,135.6853,6167.0
2023-07-18 14:45:00,138.77,138.86,138.77,138.84,2759.0,135.6951,135.7831,135.6951,135.7635,2759.0
2023-07-18 14:50:00,138.81,138.84,138.79,138.8,9158.0,135.7342,135.7635,135.7147,135.7244,9158.0
2023-07-18 14:55:00,138.8,138.81,138.78,138.8,17461.0,135.7244,135.7342,135.7049,135.7244,17461.0
2023-07-18 15:00:00,138.78,138.79,138.69,138.79,11052.0,135.7049,135.7147,135.6169,135.7147,11052.0
2023-07-18 15:05:00,138.78,138.83,138.77,138.81,4537.0,135.7049,135.7538,135.6951,135.7342,4537.0
2023-07-18 15:10:00,138.81,138.92,138.8,138.91,15984.0,135.7342,135.8418,135.7244,135.832,15984.0
2023-07-18 15:15:00,138.93,138.98,138.9,138.93,9043.0,135.8516,135.9004,135.8222,135.8516,9043.0
2023-07-18 15:20:00,138.92,138.92,138.86,138.92,11179.0,135.8418,135.8418,135.7831,135.8418,11179.0
2023-07-18 15:25:00,138.93,138.93,138.86,138.88,12106.0,135.8516,135.8516,135.7831,135.8027,12106.0
2023-07-18 15:30:00,138.86,138.88,138.78,138.84,17703.0,135.7831,135.8027,135.7049,135.7635,17703.0
2023-07-18 15:35:00,138.84,138.85,138.79,138.83,21276.0,135.7635,135.7733,135.7147,135.7538,21276.0
2023-07-18 15:40:00,138.84,138.88,138.83,138.84,10193.0,135.7635,135.8027,135.7538,135.7635,10193.0
2023-07-18 15:45:00,138.83,138.95,138.81,138.92,8257.0,135.7538,135.8711,135.7342,135.8418,8257.0
2023-07-18 15:50:00,138.91,138.97,138.79,138.84,17591.0,135.832,135.8907,135.7147,135.7635,17591.0
2023-07-18 15:55:00,138.81,138.84,138.75,138.77,26390.0,135.7342,135.7635,135.6755,135.6951,26390.0
2023-07-19 09:30:00,138.99,139.08,138.96,138.99,47822.0,135.9102,135.9982,135.8809,135.9102,47822.0
2023-07-19 09:35:00,139.03,139.15,138.99,139.1,8286.0,135.9493,136.0667,135.9102,136.0178,8286.0
2023-07-19 09:40:00,139.09,139.12,139.04,139.04,8933.0,136.008,136.0373,135.9591,135.9591,8933.0
2023-07-19 09:45:00,139.03,139.04,138.89,138.9,10097.0,135.9493,135.9591,135.8124,135.8222,10097.0
2023-07-19 09:50:00,138.91,138.94,138.85,138.91,5588.0,135.832,135.8613,135.7733,135.832,5588.0
2023-07-19 09:55:00,138.89,139.01,138.87,139.0,5912.0,135.8124,135.9298,135.7929,135.92,5912.0
2023-07-19 10:00:00,139.01,139.02,138.93,139.02,7059.0,135.9298,135.9396,135.8516,135.9396,7059.0
2023-07-19 10:05:00,139.02,139.07,138.98,139.03,9545.0,135.9396,135.9885,135.9004,135.9493,9545.0
2023-07-19 10:10:00,139.05,139.08,139.0,139.0,10746.0,135.9689,135.9982,135.92,135.92,10746.0
2023-07-19 10:15:00,138.99,139.03,138.91,139.02,4296.0,135.9102,135.9493,135.832,135.9396,4296.0
2023-07-19 10:20:00,139.06,139.08,139.03,139.07,10264.0,135.9787,135.9982,135.9493,135.9885,10264.0
2023-07-19 10:25:00,139.07,139.07,138.9,138.91,5647.0,135.9885,135.9885,135.8222,135.832,5647.0
2023-07-19 10:30:00,138.93,138.94,138.88,138.9,4034.0,135.8516,135.8613,135.8027,135.8222,4034.0
2023-07-19 10:35:00,138.91,138.93,138.86,138.9,6458.0,135.832,135.8516,135.7831,135.8222,6458.0
2023-07-19 10:40:00,138.9,139.03,138.9,139.02,3291.0,135.8222,135.9493,135.8222,135.9396,3291.0
2023-07-19 10:45:00,139.01,139.04,138.92,138.93,4487.0,135.9298,135.9591,135.8418,135.8516,4487.0
2023-07-19 10:50:00,138.93,139.03,138.73,138.75,13492.0,135.8516,135.9493,135.656,135.6755,13492.0
2023-07-19 10:55:00,138.72,138.81,138.57,138.79,12131.0,135.6462,135.7342,135.4995,135.7147,12131.0
2023-07-19 11:00:00,138.77,138.83,138.72,138.75,8266.0,135.6951,135.7538,135.6462,135.6755,8266.0
2023-07-19 11:05:00,138.78,138.86,138.77,138.85,5790.0,135.7049,135.7831,135.6951,135.7733,5790.0
2023-07-19 11:10:00,138.85,139.0,138.85,139.0,3762.0,135.7733,135.92,135.7733,135.92,3762.0
2023-07-19 11:15:00,139.05,139.07,139.03,139.03,4602.0,135.9689,135.9885,135.9493,135.9493,4602.0
2023-07-19 11:20:00,139.04,139.04,138.89,138.94,6987.0,135.9591,135.9591,135.8124,135.8613,6987.0
2023-07-19 11:25:00,138.92,139.05,138.91,139.04,6648.0,135.8418,135.9689,135.832,135.9591,6648.0
2023-07-19 11:30:00,139.05,139.09,139.02,139.08,11250.0,135.9689,136.008,135.9396,135.9982,11250.0
2023-07-19 11:35:00,139.07,139.07,138.99,138.99,10489.0,135.9885,135.9885,135.9102,135.9102,10489.0
2023-07-19 11:40:00,139.01,139.03,138.99,139.03,47175.0,135.9298,135.9493,135.9102,135.9493,47175.0
2023-07-19 11:45:00,139.02,139.07,139.01,139.06,6741.0,135.9396,135.9885,135.9298,135.9787,6741.0
2023-07-19 11:50:00,139.07,139.12,139.03,139.12,5116.0,135.9885,136.0373,135.9493,136.0373,5116.0
2023-07-19 11:55:00,139.13,139.14,139.06,139.08,4007.0,136.0471,136.0569,135.9787,135.9982,4007.0
2023-07-19 12:00:00,139.09,139.19,139.07,139.11,4613.0,136.008,136.1058,135.9885,136.0276,4613.0
2023-07-19 12:05:00,139.11,139.14,139.04,139.12,4684.0,136.0276,136.0569,135.9591,136.0373,4684.0
2023-07-19 12:10:00,139.1,139.15,139.06,139.09,30065.0,136.0178,136.0667,135.9787,136.008,30065.0
2023-07-19 12:15:00,139.08,139.08,139.02,139.05,12764.0,135.9982,135.9982,135.9396,135.9689,12764.0
2023-07-19 12:20:00,139.04,139.04,138.9,138.92,17634.0,135.9591,135.9591,135.8222,135.8418,17634.0
2023-07-19 12:25:00,138.91,138.93,138.8,138.88,11725.0,135.832,135.8516,135.7244,135.8027,11725.0
2023-07-19 12:30:00,138.86,138.88,138.7,138.88,9087.0,135.7831,135.8027,135.6266,135.8027,9087.0
2023-07-19 12:35:00,138.88,138.88,138.75,138.75,43315.0,135.8027,135.8027,135.6755,135.6755,43315.0
2023-07-19 12:40:00,138.73,138.81,138.72,138.81,2273.0,135.656,135.7342,135.6462,135.7342,2273.0
2023-07-19 12:45:00,138.81,138.85,138.76,138.79,21148.0,135.7342,135.7733,135.6853,135.7147,21148.0
2023-07-19 12:50:00,138.79,138.89,138.78,138.88,15170.0,135.7147,135.8124,135.7049,135.8027,15170.0
2023-07-19 12:55:00,138.87,138.89,138.83,138.89,5694.0,135.7929,135.8124,135.7538,135.8124,5694.0
2023-07-19 13:00:00,138.89,138.91,138.8,138.81,7739.0,135.8124,135.832,135.7244,135.7342,7739.0
2023-07-19 13:05:00,138.79,138.79,138.64,138.69,3157.0,135.7147,135.7147,135.568,135.6169,3157.0
2023-07-19 13:10:00,138.69,138.85,138.69,138.85,6032.0,135.6169,135.7733,135.6169,135.7733,6032.0
2023-07-19 13:15:00,138.84,138.84,138.78,138.79,6719.0,135.7635,135.7635,135.7049,135.7147,6719.0
2023-07-19 13:20:00,138.8,138.82,138.75,138.79,9990.0,135.7244,135.744,135.6755,135.7147,9990.0
2023-07-19 13:25:00,138.81,138.81,138.74,138.8,6324.0,135.7342,135.7342,135.6658,135.7244,6324.0
2023-07-19 13:30:00,138.79,138.83,138.75,138.75,7875.0,135.7147,135.7538,135.6755,135.6755,7875.0
2023-07-19 13:35:00,138.74,138.76,138.7,138.71,8443.0,135.6658,135.6853,135.6266,135.6364,8443.0
2023-07-19 13:40:00,138.68,138.85,138.68,138.81,7476.0,135.6071,135.7733,135.6071,135.7342,7476.0
2023-07-19 13:45:00,138.84,138.86,138.8,138.81,4432.0,135.7635,135.7831,135.7244,135.7342,4432.0
2023-07-19 13:50:00,138.8,138.81,138.76,138.79,3720.0,135.7244,135.7342,135.6853,135.7147,3720.0
2023-07-19 13:55:00,138.78,138.81,138.74,138.78,8319.0,135.7049,135.7342,135.6658,135.7049,8319.0
2023-07-19 14:00:00,138.77,138.79,138.75,138.77,8099.0,135.6951,135.7147,135.6755,135.6951,8099.0
2023-07-19 14:05:00,138.76,138.76,138.58,138.6,45539.0,135.6853,135.6853,135.5093,135.5289,45539.0
2023-07-19 14:10:00,138.6,138.66,138.56,138.59,9408.0,135.5289,135.5875,135.4898,135.5191,9408.0
2023-07-19 14:15:00,138.59,138.62,138.55,138.56,5943.0,135.5191,135.5484,135.48,135.4898,5943.0
2023-07-19 14:20:00,138.55,138.6,138.55,138.57,3144.0,135.48,135.5289,135.48,135.4995,3144.0
2023-07-19 14:25:00,138.62,138.67,138.62,138.65,11193.0,135.5484,135.5973,135.5484,135.5778,11193.0
2023-07-19 14:30:00,138.65,138.8,138.65,138.79,47630.0,135.5778,135.7244,135.5778,135.7147,47630.0
2023-07-19 14:35:00,138.78,138.83,138.77,138.81,8504.0,135.7049,135.7538,135.6951,135.7342,8504.0
2023-07-19 14:40:00,138.81,138.91,138.81,138.87,8342.0,135.7342,135.832,135.7342,135.7929,8342.0
2023-07-19 14:45:00,138.87,138.87,138.82,138.83,4861.0,135.7929,135.7929,135.744,135.7538,4861.0
2023-07-19 14:50:00,138.84,138.87,138.79,138.83,5068.0,135.7635,135.7929,135.7147,135.7538,5068.0
2023-07-19 14:55:00,138.82,138.88,138.81,138.87,7806.0,135.744,135.8027,135.7342,135.7929,7806.0
2023-07-19 15:00:00,138.87,138.94,138.86,138.93,4927.0,135.7929,135.8613,135.7831,135.8516,4927.0
2023-07-19 15:05:00,138.93,139.0,138.92,138.97,5308.0,135.8516,135.92,135.8418,135.8907,5308.0
2023-07-19 15:10:00,138.97,139.01,138.94,139.0,10355.0,135.8907,135.9298,135.8613,135.92,10355.0
2023-07-19 15:15:00,139.0,139.06,139.0,139.05,6903.0,135.92,135.9787,135.92,135.9689,6903.0
2023-07-19 15:20:00,139.06,139.09,139.05,139.06,8361.0,135.9787,136.008,135.9689,135.9787,8361.0
2023-07-19 15:25:00,139.07,139.08,139.0,139.02,12093.0,135.9885,135.9982,135.92,135.9396,12093.0
2023-07-19 15:30:00,138.96,138.96,138.9,138.91,14135.0,135.8809,135.8809,135.8222,135.832,14135.0
2023-07-19 15:35:00,138.9,138.93,138.82,138.88,20968.0,135.8222,135.8516,135.744,135.8027,20968.0
2023-07-19 15:40:00,138.89,138.93,138.85,138.89,5994.0,135.8124,135.8516,135.7733,135.8124,5994.0
2023-07-19 15:45:00,138.89,138.89,138.84,138.86,10915.0,135.8124,135.8124,135.7635,135.7831,10915.0
2023-07-19 15:50:00,138.88,138.97,138.87,138.88,32846.0,135.8027,135.8907,135.7929,135.8027,32846.0
2023-07-19 15:55:00,138.87,138.91,138.81,138.81,42006.0,135.7929,135.832,135.7342,135.7342,42006.0
2023-07-20 09:30:00,138.19,138.75,138.19,138.69,33276.0,135.128,135.6755,135.128,135.6169,33276.0
2023-07-20 09:35:00,138.68,138.75,138.66,138.68,15968.0,135.6071,135.6755,135.5875,135.6071,15968.0
2023-07-20 09:40:00,138.67,138.75,138.62,138.72,48793.0,135.5973,135.6755,135.5484,135.6462,48793.0
2023-07-20 09:45:00,138.71,138.82,138.69,138.82,11924.0,135.6364,135.744,135.6169,135.744,11924.0
2023-07-20 09:50:00,138.81,138.86,138.74,138.82,44570.0,135.7342,135.7831,135.6658,135.744,44570.0
2023-07-20 09:55:00,138.8,138.82,138.74,138.76,9445.0,135.7244,135.744,135.6658,135.6853,9445.0
2023-07-20 10:00:00,138.78,138.79,138.64,138.64,34809.0,135.7049,135.7147,135.568,135.568,34809.0
2023-07-20 10:05:00,138.62,138.64,138.42,138.48,44501.0,135.5484,135.568,135.3529,135.4115,44501.0
2023-07-20 10:10:00,138.47,138.52,138.39,138.41,64561.0,135.4017,135.4506,135.3235,135.3431,64561.0
2023-07-20 10:15:00,138.41,138.46,138.31,138.31,13945.0,135.3431,135.392,135.2453,135.2453,13945.0
2023-07-20 10:20:00,138.3,138.33,138.23,138.26,25039.0,135.2355,135.2648,135.1671,135.1964,25039.0
2023-07-20 10:25:00,138.24,138.27,138.16,138.25,21664.0,135.1768,135.2062,135.0986,135.1866,21664.0
2023-07-20 10:30:00,138.22,138.26,138.11,138.14,26627.0,135.1573,135.1964,135.0497,135.0791,26627.0
2023-07-20 10:35:00,138.13,138.18,138.06,138.07,54379.0,135.0693,135.1182,135.0008,135.0106,54379.0
2023-07-20 10:40:00,138.05,138.19,138.05,138.19,30054.0,134.9911,135.128,134.9911,135.128,30054.0
2023-07-20 10:45:00,138.18,138.29,138.16,138.28,129462.0,135.1182,135.2257,135.0986,135.216,129462.0
2023-07-20 10:50:00,138.28,138.38,138.23,138.34,21691.0,135.216,135.3137,135.1671,135.2746,21691.0
2023-07-20 10:55:00,138.32,138.38,138.28,138.33,23424.0,135.2551,135.3137,135.216,135.2648,23424.0
2023-07-20 11:00:00,138.34,138.48,138.31,138.48,15575.0,135.2746,135.4115,135.2453,135.4115,15575.0
2023-07-20 11:05:00,138.48,138.55,138.46,138.48,46573.0,135.4115,135.48,135.392,135.4115,46573.0
2023-07-20 11:10:00,138.49,138.53,138.45,138.46,55436.0,135.4213,135.4604,135.3822,135.392,55436.0
2023-07-20 11:15:00,138.44,138.48,138.4,138.4,45115.0,135.3724,135.4115,135.3333,135.3333,45115.0
2023-07-20 11:20:00,138.41,138.43,138.27,138.27,243422.0,135.3431,135.3626,135.2062,135.2062,243422.0
2023-07-20 11:25:00,138.26,138.4,138.25,138.35,47342.0,135.1964,135.3333,135.1866,135.2844,47342.0
2023-07-20 11:30:00,138.34,138.45,138.33,138.41,124168.0,135.2746,135.3822,135.2648,135.3431,124168.0
2023-07-20 11:35:00,138.42,138.55,138.42,138.52,127551.0,135.3529,135.48,135.3529,135.4506,127551.0
2023-07-20 11:40:00,138.52,138.52,138.43,138.44,427768.0,135.4506,135.4506,135.3626,135.3724,427768.0
2023-07-20 11:45:00,138.44,138.47,138.35,138.38,262053.0,135.3724,135.4017,135.2844,135.3137,262053.0
2023-07-20 11:50:00,138.37,138.43,138.33,138.41,32232.0,135.304,135.3626,135.2648,135.3431,32232.0
2023-07-20 11:55:00,138.38,138.38,138.32,138.35,75875.0,135.3137,135.3137,135.2551,135.2844,75875.0
2023-07-20 12:00:00,138.36,138.45,138.27,138.45,191397.0,135.2942,135.3822,135.2062,135.3822,191397.0
2023-07-20 12:05:00,138.46,138.52,138.45,138.52,27618.0,135.392,135.4506,135.3822,135.4506,27618.0
2023-07-20 12:10:00,138.52,138.59,138.49,138.58,1156538.0,135.4506,135.5191,135.4213,135.5093,1156538.0
2023-07-20 12:15:00,138.58,138.65,138.54,138.55,31174.0,135.5093,135.5778,135.4702,135.48,31174.0
2023-07-20 12:20:00,138.55,138.57,138.43,138.45,24595.0,135.48,135.4995,135.3626,135.3822,24595.0
2023-07-20 12:25:00,138.45,138.48,138.4,138.4,63594.0,135.3822,135.4115,135.3333,135.3333,63594.0
2023-07-20 12:30:00,138.4,138.4,138.23,138.23,66253.0,135.3333,135.3333,135.1671,135.1671,66253.0
2023-07-20 12:35:00,138.22,138.3,138.22,138.27,84249.0,135.1573,135.2355,135.1573,135.2062,84249.0
2023-07-20 12:40:00,138.26,138.39,138.26,138.37,145368.0,135.1964,135.3235,135.1964,135.304,145368.0
2023-07-20 12:45:00,138.37,138.4,138.35,138.4,6243.0,135.304,135.3333,135.2844,135.3333,6243.0
2023-07-20 12:50:00,138.4,138.44,138.38,138.42,32477.0,135.3333,135.3724,135.3137,135.3529,32477.0
2023-07-20 12:55:00,138.4,138.42,138.33,138.37,182572.0,135.3333,135.3529,135.2648,135.304,182572.0
2023-07-20 13:00:00,138.37,138.4,138.33,138.39,142901.0,135.304,135.3333,135.2648,135.3235,142901.0
2023-07-20 13:05:00,138.38,138.45,138.33,138.34,6521.0,135.3137,135.3822,135.2648,135.2746,6521.0
2023-07-20 13:10:00,138.32,138.44,138.32,138.44,39609.0,135.2551,135.3724,135.2551,135.3724,39609.0
2023-07-20 13:15:00,138.44,138.44,138.33,138.37,46284.0,135.3724,135.3724,135.2648,135.304,46284.0
2023-07-20 13:20:00,138.36,138.43,138.33,138.35,91236.0,135.2942,135.3626,135.2648,135.2844,91236.0
2023-07-20 13:25:00,138.33,138.49,138.33,138.48,25339.0,135.2648,135.4213,135.2648,135.4115,25339.0
2023-07-20 13:30:00,138.47,138.51,138.45,138.51,25118.0,135.4017,135.4409,135.3822,135.4409,25118.0
2023-07-20 13:35:00,138.51,138.52,138.37,138.37,6795.0,135.4409,135.4506,135.304,135.304,6795.0
2023-07-20 13:40:00,138.36,138.41,138.35,138.4,49639.0,135.2942,135.3431,135.2844,135.3333,49639.0
2023-07-20 13:45:00,138.4,138.43,138.4,138.41,16022.0,135.3333,135.3626,135.3333,135.3431,16022.0
2023-07-20 13:50:00,138.41,138.45,138.36,138.37,116831.0,135.3431,135.3822,135.2942,135.304,116831.0
2023-07-20 13:55:00,138.36,138.37,138.29,138.3,12369.0,135.2942,135.304,135.2257,135.2355,12369.0
2023-07-20 14:00:00,138.28,138.28,138.21,138.23,29912.0,135.216,135.216,135.1475,135.1671,29912.0
2023-07-20 14:05:00,138.22,138.28,138.22,138.25,15713.0,135.1573,135.216,135.1573,135.1866,15713.0
2023-07-20 14:10:00,138.24,138.24,138.16,138.16,31138.0,135.1768,135.1768,135.0986,135.0986,31138.0
2023-07-20 14:15:00,138.16,138.17,138.05,138.07,23679.0,135.0986,135.1084,134.9911,135.0106,23679.0
2023-07-20 14:20:00,138.06,138.1,137.98,138.06,260668.0,135.0008,135.0399,134.9226,135.0008,260668.0
2023-07-20 14:25:00,138.06,138.06,137.86,137.88,179536.0,135.0008,135.0008,134.8053,134.8248,179536.0
2023-07-20 14:30:00,137.88,137.97,137.88,137.95,50577.0,134.8248,134.9128,134.8248,134.8933,50577.0
2023-07-20 14:35:00,137.95,138.06,137.93,138.03,77945.0,134.8933,135.0008,134.8737,134.9715,77945.0
2023-07-20 14:40:00,138.03,138.05,137.92,137.96,130003.0,134.9715,134.9911,134.8639,134.903,130003.0
2023-07-20 14:45:00,137.96,138.05,137.96,138.01,21591.0,134.903,134.9911,134.903,134.9519,21591.0
2023-07-20 14:50:00,138.02,138.05,137.96,138.01,137814.0,134.9617,134.9911,134.903,134.9519,137814.0
2023-07-20 14:55:00,137.98,138.05,137.97,137.98,106893.0,134.9226,134.9911,134.9128,134.9226,106893.0
2023-07-20 15:00:00,137.99,138.04,137.85,137.85,160402.0,134.9324,134.9813,134.7955,134.7955,160402.0
2023-07-20 15:05:00,137.87,137.9,137.82,137.83,286670.0,134.815,134.8444,134.7661,134.7759,286670.0
2023-07-20 15:10:00,137.84,137.92,137.84,137.85,55036.0,134.7857,134.8639,134.7857,134.7955,55036.0
2023-07-20 15:15:00,137.84,137.88,137.69,137.73,355211.0,134.7857,134.8248,134.639,134.6781,355211.0
2023-07-20 15:20:00,137.72,137.78,137.68,137.68,451698.0,134.6684,134.727,134.6293,134.6293,451698.0
2023-07-20 15:25:00,137.69,137.7,137.63,137.64,149207.0,134.639,134.6488,134.5804,134.5901,149207.0
2023-07-20 15:30:00,137.64,137.85,137.64,137.78,15769.0,134.5901,134.7955,134.5901,134.727,15769.0
2023-07-20 15:35:00,137.76,137.86,137.75,137.8,10339.0,134.7075,134.8053,134.6977,134.7466,10339.0
2023-07-20 15:40:00,137.81,137.9,137.81,137.82,134836.0,134.7564,134.8444,134.7564,134.7661,134836.0
2023-07-20 15:45:00,137.81,137.84,137.74,137.8,52387.0,134.7564,134.7857,134.6879,134.7466,52387.0
2023-07-20 15:50:00,137.79,137.92,137.78,137.82,85703.0,134.7368,134.8639,134.727,134.7661,85703.0
2023-07-20 15:55:00,137.82,137.87,137.74,137.82,310959.0,134.7661,134.815,134.6879,134.7661,310959.0
2023-07-21 09:30:00,138.63,138.65,138.32,138.58,29108.0,135.5582,135.5778,135.2551,135.5093,29108.0
2023-07-21 09:35:00,138.58,138.67,138.53,138.54,6857.0,135.5093,135.5973,135.4604,135.4702,6857.0
2023-07-21 09:40:00,138.59,138.61,138.48,138.52,8670.0,135.5191,135.5386,135.4115,135.4506,8670.0
2023-07-21 09:45:00,138.51,138.59,138.35,138.39,37175.0,135.4409,135.5191,135.2844,135.3235,37175.0
2023-07-21 09:50:00,138.39,138.4,138.25,138.33,7730.0,135.3235,135.3333,135.1866,135.2648,7730.0
2023-07-21 09:55:00,138.35,138.37,138.26,138.3,10330.0,135.2844,135.304,135.1964,135.2355,10330.0
2023-07-21 10:00:00,138.3,138.33,138.14,138.28,10587.0,135.2355,135.2648,135.0791,135.216,10587.0
2023-07-21 10:05:00,138.25,138.39,138.23,138.37,16878.0,135.1866,135.3235,135.1671,135.304,16878.0
2023-07-21 10:10:00,138.37,138.5,138.36,138.48,8638.0,135.304,135.4311,135.2942,135.4115,8638.0
2023-07-21 10:15:00,138.48,138.59,138.47,138.56,6018.0,135.4115,135.5191,135.4017,135.4898,6018.0
2023-07-21 10:20:00,138.54,138.54,138.33,138.33,4541.0,135.4702,135.4702,135.2648,135.2648,4541.0
2023-07-21 10:25:00,138.34,138.35,138.2,138.2,46221.0,135.2746,135.2844,135.1377,135.1377,46221.0
2023-07-21 10:30:00,138.17,138.33,138.17,138.25,16869.0,135.1084,135.2648,135.1084,135.1866,16869.0
2023-07-21 10:35:00,138.26,138.35,138.21,138.25,21171.0,135.1964,135.2844,135.1475,135.1866,21171.0
2023-07-21 10:40:00,138.24,138.37,138.24,138.3,14771.0,135.1768,135.304,135.1768,135.2355,14771.0
2023-07-21 10:45:00,138.29,138.46,138.29,138.42,25064.0,135.2257,135.392,135.2257,135.3529,25064.0
2023-07-21 10:50:00,138.42,138.44,138.29,138.31,16616.0,135.3529,135.3724,135.2257,135.2453,16616.0
2023-07-21 10:55:00,138.29,138.34,138.27,138.32,153500.0,135.2257,135.2746,135.2062,135.2551,153500.0
2023-07-21 11:00:00,138.31,138.39,138.29,138.3,93878.0,135.2453,135.3235,135.2257,135.2355,93878.0
2023-07-21 11:05:00,138.31,138.48,138.31,138.45,12599.0,135.2453,135.4115,135.2453,135.3822,12599.0
2023-07-21 11:10:00,138.47,138.51,138.41,138.41,16073.0,135.4017,135.4409,135.3431,135.3431,16073.0
2023-07-21 11:15:00,138.42,138.47,138.41,138.47,7964.0,135.3529,135.4017,135.3431,135.4017,7964.0
2023-07-21 11:20:00,138.44,138.5,138.44,138.48,5504.0,135.3724,135.4311,135.3724,135.4115,5504.0
2023-07-21 11:25:00,138.46,138.52,138.45,138.52,26781.0,135.392,135.4506,135.3822,135.4506,26781.0
2023-07-21 11:30:00,138.52,138.57,138.45,138.45,15836.0,135.4506,135.4995,135.3822,135.3822,15836.0
2023-07-21 11:35:00,138.46,138.5,138.43,138.47,5988.0,135.392,135.4311,135.3626,135.4017,5988.0
2023-07-21 11:40:00,138.48,138.49,138.34,138.36,14311.0,135.4115,135.4213,135.2746,135.2942,14311.0
2023-07-21 11:45:00,138.32,138.41,138.28,138.41,2406.0,135.2551,135.3431,135.216,135.3431,2406.0
2023-07-21 11:50:00,138.45,138.48,138.35,138.35,39986.0,135.3822,135.4115,135.2844,135.2844,39986.0
2023-07-21 11:55:00,138.34,138.38,138.31,138.38,3594.0,135.2746,135.3137,135.2453,135.3137,3594.0
2023-07-21 12:00:00,138.4,138.4,138.32,138.38,15934.0,135.3333,135.3333,135.2551,135.3137,15934.0
2023-07-21 12:05:00,138.36,138.39,138.34,138.36,7842.0,135.2942,135.3235,135.2746,135.2942,7842.0
2023-07-21 12:10:00,138.34,138.36,138.28,138.3,7738.0,135.2746,135.2942,135.216,135.2355,7738.0
2023-07-21 12:15:00,138.32,138.35,138.3,138.34,4535.0,135.2551,135.2844,135.2355,135.2746,4535.0
2023-07-21 12:20:00,138.4,138.43,138.33,138.33,7197.0,135.3333,135.3626,135.2648,135.2648,7197.0
2023-07-21 12:25:00,138.32,138.34,138.25,138.25,18526.0,135.2551,135.2746,135.1866,135.1866,18526.0
2023-07-21 12:30:00,138.24,138.27,138.19,138.23,249645.0,135.1768,135.2062,135.128,135.1671,249645.0
2023-07-21 12:35:00,138.2,138.21,138.18,138.2,22012.0,135.1377,135.1475,135.1182,135.1377,22012.0
2023-07-21 12:40:00,138.18,138.19,138.07,138.09,53491.0,135.1182,135.128,135.0106,135.0302,53491.0
2023-07-21 12:45:00,138.08,138.1,138.02,138.1,19130.0,135.0204,135.0399,134.9617,135.0399,19130.0
2023-07-21 12:50:00,138.1,138.18,138.1,138.15,3411.0,135.0399,135.1182,135.0399,135.0888,3411.0
2023-07-21 12:55:00,138.14,138.2,138.14,138.2,14424.0,135.0791,135.1377,135.0791,135.1377,14424.0
2023-07-21 13:00:00,138.18,138.27,138.17,138.26,612473.0,135.1182,135.2062,135.1084,135.1964,612473.0
2023-07-21 13:05:00,138.27,138.34,138.27,138.32,5346.0,135.2062,135.2746,135.2062,135.2551,5346.0
2023-07-21 13:10:00,138.33,138.4,138.33,138.36,4449.0,135.2648,135.3333,135.2648,135.2942,4449.0
2023-07-21 13:15:00,138.38,138.43,138.38,138.43,17767.0,135.3137,135.3626,135.3137,135.3626,17767.0
2023-07-21 13:20:00,138.39,138.41,138.36,138.39,9917.0,135.3235,135.3431,135.2942,135.3235,9917.0
2023-07-21 13:25:00,138.39,138.44,138.37,138.44,1967.0,135.3235,135.3724,135.304,135.3724,1967.0
2023-07-21 13:30:00,138.44,138.52,138.43,138.51,6695.0,135.3724,135.4506,135.3626,135.4409,6695.0
2023-07-21 13:35:00,138.47,138.51,138.45,138.49,3753.0,135.4017,135.4409,135.3822,135.4213,3753.0
2023-07-21 13:40:00,138.49,138.55,138.44,138.45,49430.0,135.4213,135.48,135.3724,135.3822,49430.0
2023-07-21 13:45:00,138.46,138.47,138.43,138.45,13812.0,135.392,135.4017,135.3626,135.3822,13812.0
2023-07-21 13:50:00,138.46,138.53,138.46,138.53,4090.0,135.392,135.4604,135.392,135.4604,4090.0
2023-07-21 13:55:00,138.51,138.56,138.47,138.56,3279.0,135.4409,135.4898,135.4017,135.4898,3279.0
2023-07-21 14:00:00,138.55,138.58,138.42,138.44,6332.0,135.48,135.5093,135.3529,135.3724,6332.0
2023-07-21 14:05:00,138.43,138.46,138.39,138.42,12407.0,135.3626,135.392,135.3235,135.3529,12407.0
2023-07-21 14:10:00,138.43,138.44,138.24,138.24,4803.0,135.3626,135.3724,135.1768,135.1768,4803.0
2023-07-21 14:15:00,138.25,138.33,138.22,138.29,4684.0,135.1866,135.2648,135.1573,135.2257,4684.0
2023-07-21 14:20:00,138.31,138.32,138.25,138.27,18003.0,135.2453,135.2551,135.1866,135.2062,18003.0
2023-07-21 14:25:00,138.28,138.29,138.21,138.29,33476.0,135.216,135.2257,135.1475,135.2257,33476.0
2023-07-21 14:30:00,138.29,138.29,138.2,138.24,9984.0,135.2257,135.2257,135.1377,135.1768,9984.0
2023-07-21 14:35:00,138.28,138.32,138.27,138.29,10402.0,135.216,135.2551,135.2062,135.2257,10402.0
2023-07-21 14:40:00,138.29,138.39,138.29,138.38,29805.0,135.2257,135.3235,135.2257,135.3137,29805.0
2023-07-21 14:45:00,138.36,138.4,138.36,138.39,13185.0,135.2942,135.3333,135.2942,135.3235,13185.0
2023-07-21 14:50:00,138.39,138.39,138.32,138.33,16692.0,135.3235,135.3235,135.2551,135.2648,16692.0
2023-07-21 14:55:00,138.32,138.32,138.21,138.22,20238.0,135.2551,135.2551,135.1475,135.1573,20238.0
2023-07-21 15:00:00,138.22,138.22,138.14,138.14,292668.0,135.1573,135.1573,135.0791,135.0791,292668.0
2023-07-21 15:05:00,138.12,138.15,137.98,138.0,18726.0,135.0595,135.0888,134.9226,134.9422,18726.0
2023-07-21 15:10:00,137.99,138.0,137.95,137.98,27288.0,134.9324,134.9422,134.8933,134.9226,27288.0
2023-07-21 15:15:00,137.98,138.08,137.97,138.08,5950.0,134.9226,135.0204,134.9128,135.0204,5950.0
2023-07-21 15:20:00,138.13,138.16,138.01,138.05,29917.0,135.0693,135.0986,134.9519,134.9911,29917.0
2023-07-21 15:25:00,138.04,138.11,138.01,138.09,6349.0,134.9813,135.0497,134.9519,135.0302,6349.0
2023-07-21 15:30:00,138.1,138.11,138.03,138.03,80798.0,135.0399,135.0497,134.9715,134.9715,80798.0
2023-07-21 15:35:00,138.03,138.11,138.02,138.06,7142.0,134.9715,135.0497,134.9617,135.0008,7142.0
2023-07-21 15:40:00,138.08,138.09,137.99,138.06,10199.0,135.0204,135.0302,134.9324,135.0008,10199.0
2023-07-21 15:45:00,138.06,138.14,138.01,138.06,22003.0,135.0008,135.0791,134.9519,135.0008,22003.0
2023-07-21 15:50:00,138.05,138.19,138.04,138.12,28440.0,134.9911,135.128,134.9813,135.0595,28440.0
2023-07-21 15:55:00,138.08,138.1,137.94,137.97,28880.0,135.0204,135.0399,134.8835,134.9128,28880.0
2023-07-24 09:30:00,138.26,138.59,138.26,138.54,9706.0,135.1964,135.5191,135.1964,135.4702,9706.0
2023-07-24 09:35:00,138.62,138.64,138.56,138.6,5050.0,135.5484,135.568,135.4898,135.5289,5050.0
2023-07-24 09:40:00,138.6,138.63,138.54,138.59,3355.0,135.5289,135.5582,135.4702,135.5191,3355.0
2023-07-24 09:45:00,138.52,138.6,138.33,138.34,8817.0,135.4506,135.5289,135.2648,135.2746,8817.0
2023-07-24 09:50:00,138.35,138.35,138.05,138.08,19960.0,135.2844,135.2844,134.9911,135.0204,19960.0
2023-07-24 09:55:00,138.04,138.19,138.04,138.19,10574.0,134.9813,135.128,134.9813,135.128,10574.0
2023-07-24 10:00:00,138.21,138.31,138.2,138.31,9847.0,135.1475,135.2453,135.1377,135.2453,9847.0
2023-07-24 10:05:00,138.25,138.29,138.17,138.2,4689.0,135.1866,135.2257,135.1084,135.1377,4689.0
2023-07-24 10:10:00,138.26,138.42,138.23,138.42,3432.0,135.1964,135.3529,135.1671,135.3529,3432.0
2023-07-24 10:15:00,138.41,138.54,138.41,138.53,28551.0,135.3431,135.4702,135.3431,135.4604,28551.0
2023-07-24 10:20:00,138.48,138.55,138.46,138.51,20071.0,135.4115,135.48,135.392,135.4409,20071.0
2023-07-24 10:25:00,138.49,138.57,138.44,138.53,11645.0,135.4213,135.4995,135.3724,135.4604,11645.0
2023-07-24 10:30:00,138.55,138.58,138.43,138.48,81989.0,135.48,135.5093,135.3626,135.4115,81989.0
2023-07-24 10:35:00,138.48,138.53,138.44,138.44,14501.0,135.4115,135.4604,135.3724,135.3724,14501.0
2023-07-24 10:40:00,138.46,138.53,138.42,138.5,49586.0,135.392,135.4604,135.3529,135.4311,49586.0
2023-07-24 10:45:00,138.5,138.52,138.44,138.44,8540.0,135.4311,135.4506,135.3724,135.3724,8540.0
2023-07-24 10:50:00,138.5,138.52,138.41,138.52,18133.0,135.4311,135.4506,135.3431,135.4506,18133.0
2023-07-24 10:55:00,138.52,138.57,138.46,138.54,12159.0,135.4506,135.4995,135.392,135.4702,12159.0
2023-07-24 11:00:00,138.55,138.56,138.43,138.46,4551.0,135.48,135.4898,135.3626,135.392,4551.0
2023-07-24 11:05:00,138.43,138.44,138.37,138.43,2963.0,135.3626,135.3724,135.304,135.3626,2963.0
2023-07-24 11:10:00,138.39,138.57,138.39,138.57,6582.0,135.3235,135.4995,135.3235,135.4995,6582.0
2023-07-24 11:15:00,138.58,138.63,138.56,138.59,27487.0,135.5093,135.5582,135.4898,135.5191,27487.0
2023-07-24 11:20:00,138.59,138.61,138.56,138.56,35187.0,135.5191,135.5386,135.4898,135.4898,35187.0
2023-07-24 11:25:00,138.55,138.56,138.5,138.5,76305.0,135.48,135.4898,135.4311,135.4311,76305.0
2023-07-24 11:30:00,138.5,138.51,138.42,138.43,6516.0,135.4311,135.4409,135.3529,135.3626,6516.0
2023-07-24 11:35:00,138.4,138.43,138.32,138.36,2712.0,135.3333,135.3626,135.2551,135.2942,2712.0
2023-07-24 11:40:00,138.35,138.42,138.35,138.39,3381.0,135.2844,135.3529,135.2844,135.3235,3381.0
2023-07-24 11:45:00,138.38,138.45,138.38,138.43,9654.0,135.3137,135.3822,135.3137,135.3626,9654.0
2023-07-24 11:50:00,138.44,138.52,138.44,138.52,12638.0,135.3724,135.4506,135.3724,135.4506,12638.0
2023-07-24 11:55:00,138.51,138.56,138.48,138.55,28734.0,135.4409,135.4898,135.4115,135.48,28734.0
2023-07-24 12:00:00,138.53,138.6,138.53,138.56,4472.0,135.4604,135.5289,135.4604,135.4898,4472.0
2023-07-24 12:05:00,138.56,138.56,138.5,138.51,859.0,135.4898,135.4898,135.4311,135.4409,859.0
2023-07-24 12:10:00,138.51,138.58,138.49,138.56,6209.0,135.4409,135.5093,135.4213,135.4898,6209.0
2023-07-24 12:15:00,138.56,138.62,138.49,138.49,12671.0,135.4898,135.5484,135.4213,135.4213,12671.0
2023-07-24 12:20:00,138.49,138.49,138.44,138.46,9717.0,135.4213,135.4213,135.3724,135.392,9717.0
2023-07-24 12:25:00,138.45,138.53,138.44,138.53,2773.0,135.3822,135.4604,135.3724,135.4604,2773.0
2023-07-24 12:30:00,138.58,138.62,138.52,138.54,9346.0,135.5093,135.5484,135.4506,135.4702,9346.0
2023-07-24 12:35:00,138.54,138.55,138.49,138.5,2987.0,135.4702,135.48,135.4213,135.4311,2987.0
2023-07-24 12:40:00,138.49,138.5,138.46,138.48,1968.0,135.4213,135.4311,135.392,135.4115,1968.0
2023-07-24 12:45:00,138.47,138.51,138.44,138.45,33827.0,135.4017,135.4409,135.3724,135.3822,33827.0
2023-07-24 12:50:00,138.41,138.49,138.4,138.47,35598.0,135.3431,135.4213,135.3333,135.4017,35598.0
2023-07-24 12:55:00,138.47,138.53,138.45,138.47,11818.0,135.4017,135.4604,135.3822,135.4017,11818.0
2023-07-24 13:00:00,138.44,138.45,138.42,138.45,797.0,135.3724,135.3822,135.3529,135.3822,797.0
2023-07-24 13:05:00,138.41,138.46,138.4,138.44,14617.0,135.3431,135.392,135.3333,135.3724,14617.0
2023-07-24 13:10:00,138.45,138.54,138.44,138.51,11880.0,135.3822,135.4702,135.3724,135.4409,11880.0
2023-07-24 13:15:00,138.51,138.54,138.47,138.47,6104.0,135.4409,135.4702,135.4017,135.4017,6104.0
2023-07-24 13:20:00,138.48,138.53,138.47,138.51,4938.0,135.4115,135.4604,135.4017,135.4409,4938.0
2023-07-24 13:25:00,138.51,138.55,138.5,138.55,4472.0,135.4409,135.48,135.4311,135.48,4472.0
2023-07-24 13:30:00,138.56,138.56,138.49,138.49,10882.0,135.4898,135.4898,135.4213,135.4213,10882.0
2023-07-24 13:35:00,138.53,138.62,138.53,138.62,5257.0,135.4604,135.5484,135.4604,135.5484,5257.0
2023-07-24 13:40:00,138.6,138.63,138.57,138.58,2336.0,135.5289,135.5582,135.4995,135.5093,2336.0
2023-07-24 13:45:00,138.58,138.63,138.58,138.61,2211.0,135.5093,135.5582,135.5093,135.5386,2211.0
2023-07-24 13:50:00,138.59,138.68,138.59,138.68,2893.0,135.5191,135.6071,135.5191,135.6071,2893.0
2023-07-24 13:55:00,138.65,138.66,138.61,138.66,10058.0,135.5778,135.5875,135.5386,135.5875,10058.0
2023-07-24 14:00:00,138.68,138.74,138.66,138.73,3623.0,135.6071,135.6658,135.5875,135.656,3623.0
2023-07-24 14:05:00,138.71,138.72,138.68,138.71,5265.0,135.6364,135.6462,135.6071,135.6364,5265.0
2023-07-24 14:10:00,138.69,138.74,138.68,138.69,16401.0,135.6169,135.6658,135.6071,135.6169,16401.0
2023-07-24 14:15:00,138.69,138.7,138.64,138.65,4971.0,135.6169,135.6266,135.568,135.5778,4971.0
2023-07-24 14:20:00,138.66,138.68,138.63,138.68,8040.0,135.5875,135.6071,135.5582,135.6071,8040.0
2023-07-24 14:25:00,138.69,138.72,138.66,138.66,20239.0,135.6169,135.6462,135.5875,135.5875,20239.0
2023-07-24 14:30:00,138.64,138.64,138.54,138.55,13847.0,135.568,135.568,135.4702,135.48,13847.0
2023-07-24 14:35:00,138.55,138.56,138.52,138.53,8108.0,135.48,135.4898,135.4506,135.4604,8108.0
2023-07-24 14:40:00,138.51,138.52,138.4,138.42,3662.0,135.4409,135.4506,135.3333,135.3529,3662.0
2023-07-24 14:45:00,138.43,138.46,138.41,138.46,3822.0,135.3626,135.392,135.3431,135.392,3822.0
2023-07-24 14:50:00,138.46,138.54,138.46,138.53,6191.0,135.392,135.4702,135.392,135.4604,6191.0
2023-07-24 14:55:00,138.51,138.55,138.51,138.55,8106.0,135.4409,135.48,135.4409,135.48,8106.0
2023-07-24 15:00:00,138.53,138.56,138.47,138.51,9580.0,135.4604,135.4898,135.4017,135.4409,9580.0
2023-07-24 15:05:00,138.51,138.52,138.46,138.46,6673.0,135.4409,135.4506,135.392,135.392,6673.0
2023-07-24 15:10:00,138.46,138.48,138.42,138.43,23065.0,135.392,135.4115,135.3529,135.3626,23065.0
2023-07-24 15:15:00,138.42,138.5,138.42,138.49,27937.0,135.3529,135.4311,135.3529,135.4213,27937.0
2023-07-24 15:20:00,138.48,138.5,138.43,138.45,12468.0,135.4115,135.4311,135.3626,135.3822,12468.0
2023-07-24 15:25:00,138.43,138.43,138.27,138.27,3622.0,135.3626,135.3626,135.2062,135.2062,3622.0
2023-07-24 15:30:00,138.3,138.39,138.3,138.33,43763.0,135.2355,135.3235,135.2355,135.2648,43763.0
2023-07-24 15:35:00,138.34,138.38,138.31,138.31,110342.0,135.2746,135.3137,135.2453,135.2453,110342.0
2023-07-24 15:40:00,138.32,138.41,138.32,138.41,17823.0,135.2551,135.3431,135.2551,135.3431,17823.0
2023-07-24 15:45:00,138.43,138.51,138.42,138.43,149528.0,135.3626,135.4409,135.3529,135.3626,149528.0
2023-07-24 15:50:00,138.43,138.45,138.36,138.38,13622.0,135.3626,135.3822,135.2942,135.3137,13622.0
2023-07-24 15:55:00,138.38,138.52,138.38,138.51,23088.0,135.3137,135.4506,135.3137,135.4409,23088.0
2023-07-25 09:30:00,138.51,138.8,138.51,138.8,13791.0,135.4409,135.7244,135.4409,135.7244,13791.0
2023-07-25 09:35:00,138.84,138.88,138.8,138.8,12233.0,135.7635,135.8027,135.7244,135.7244,12233.0
2023-07-25 09:40:00,138.85,138.89,138.8,138.84,9320.0,135.7733,135.8124,135.7244,135.7635,9320.0
2023-07-25 09:45:00,138.83,138.97,138.83,138.97,18484.0,135.7538,135.8907,135.7538,135.8907,18484.0
2023-07-25 09:50:00,138.97,138.99,138.93,138.97,6231.0,135.8907,135.9102,135.8516,135.8907,6231.0
2023-07-25 09:55:00,138.98,139.11,138.98,139.1,7078.0,135.9004,136.0276,135.9004,136.0178,7078.0
2023-07-25 10:00:00,139.09,139.09,139.01,139.02,5476.0,136.008,136.008,135.9298,135.9396,5476.0
2023-07-25 10:05:00,139.03,139.05,138.96,139.04,17066.0,135.9493,135.9689,135.8809,135.9591,17066.0
2023-07-25 10:10:00,139.05,139.13,139.02,139.13,9758.0,135.9689,136.0471,135.9396,136.0471,9758.0
2023-07-25 10:15:00,139.13,139.13,139.01,139.05,8802.0,136.0471,136.0471,135.9298,135.9689,8802.0
2023-07-25 10:20:00,139.06,139.12,139.05,139.12,5502.0,135.9787,136.0373,135.9689,136.0373,5502.0
2023-07-25 10:25:00,139.11,139.11,138.99,139.0,3953.0,136.0276,136.0276,135.9102,135.92,3953.0
2023-07-25 10:30:00,138.98,138.99,138.88,138.94,13521.0,135.9004,135.9102,135.8027,135.8613,13521.0
2023-07-25 10:35:00,138.93,139.0,138.93,139.0,2080.0,135.8516,135.92,135.8516,135.92,2080.0
2023-07-25 10:40:00,139.01,139.04,139.0,139.02,5415.0,135.9298,135.9591,135.92,135.9396,5415.0
2023-07-25 10:45:00,139.03,139.08,139.01,139.08,7370.0,135.9493,135.9982,135.9298,135.9982,7370.0
2023-07-25 10:50:00,139.05,139.06,138.97,138.98,8468.0,135.9689,135.9787,135.8907,135.9004,8468.0
2023-07-25 10:55:00,138.99,139.03,138.98,139.01,4287.0,135.9102,135.9493,135.9004,135.9298,4287.0
2023-07-25 11:00:00,139.0,139.05,139.0,139.04,1431.0,135.92,135.9689,135.92,135.9591,1431.0
2023-07-25 11:05:00,139.01,139.07,139.01,139.04,2793.0,135.9298,135.9885,135.9298,135.9591,2793.0
2023-07-25 11:10:00,139.05,139.12,139.04,139.12,4694.0,135.9689,136.0373,135.9591,136.0373,4694.0
2023-07-25 11:15:00,139.12,139.13,139.07,139.13,6968.0,136.0373,136.0471,135.9885,136.0471,6968.0
2023-07-25 11:20:00,139.11,139.19,139.11,139.18,9531.0,136.0276,136.1058,136.0276,136.096,9531.0
2023-07-25 11:25:00,139.18,139.19,139.15,139.17,47401.0,136.096,136.1058,136.0667,136.0862,47401.0
2023-07-25 11:30:00,139.19,139.27,139.19,139.27,15868.0,136.1058,136.184,136.1058,136.184,15868.0
2023-07-25 11:35:00,139.25,139.34,139.25,139.33,12810.0,136.1645,136.2525,136.1645,136.2427,12810.0
2023-07-25 11:40:00,139.31,139.37,139.28,139.37,6232.0,136.2231,136.2818,136.1938,136.2818,6232.0
2023-07-25 11:45:00,139.36,139.36,139.32,139.34,5858.0,136.272,136.272,136.2329,136.2525,5858.0
2023-07-25 11:50:00,139.32,139.35,139.31,139.34,8914.0,136.2329,136.2622,136.2231,136.2525,8914.0
2023-07-25 11:55:00,139.31,139.34,139.29,139.32,14074.0,136.2231,136.2525,136.2036,136.2329,14074.0
2023-07-25 12:00:00,139.31,139.31,139.25,139.26,4612.0,136.2231,136.2231,136.1645,136.1742,4612.0
2023-07-25 12:05:00,139.27,139.35,139.27,139.34,3043.0,136.184,136.2622,136.184,136.2525,3043.0
2023-07-25 12:10:00,139.33,139.33,139.3,139.31,1540.0,136.2427,136.2427,136.2134,136.2231,1540.0
2023-07-25 12:15:00,139.27,139.36,139.27,139.36,18982.0,136.184,136.272,136.184,136.272,18982.0
2023-07-25 12:20:00,139.35,139.36,139.28,139.28,4559.0,136.2622,136.272,136.1938,136.1938,4559.0
2023-07-25 12:25:00,139.26,139.27,139.23,139.26,21470.0,136.1742,136.184,136.1449,136.1742,21470.0
2023-07-25 12:30:00,139.26,139.28,139.21,139.24,12393.0,136.1742,136.1938,136.1253,136.1547,12393.0
2023-07-25 12:35:00,139.23,139.29,139.23,139.28,3925.0,136.1449,136.2036,136.1449,136.1938,3925.0
2023-07-25 12:40:00,139.3,139.3,139.27,139.27,1592.0,136.2134,136.2134,136.184,136.184,1592.0
2023-07-25 12:45:00,139.27,139.3,139.27,139.3,8622.0,136.184,136.2134,136.184,136.2134,8622.0
2023-07-25 12:50:00,139.29,139.39,139.29,139.39,5744.0,136.2036,136.3014,136.2036,136.3014,5744.0
2023-07-25 12:55:00,139.38,139.43,139.37,139.41,12967.0,136.2916,136.3405,136.2818,136.3209,12967.0
2023-07-25 13:00:00,139.4,139.46,139.39,139.43,15262.0,136.3111,136.3698,136.3014,136.3405,15262.0
2023-07-25 13:05:00,139.43,139.43,139.32,139.36,17426.0,136.3405,136.3405,136.2329,136.272,17426.0
2023-07-25 13:10:00,139.35,139.4,139.34,139.4,5687.0,136.2622,136.3111,136.2525,136.3111,5687.0
2023-07-25 13:15:00,139.4,139.46,139.39,139.41,6200.0,136.3111,136.3698,136.3014,136.3209,6200.0
2023-07-25 13:20:00,139.45,139.49,139.45,139.47,12600.0,136.36,136.3991,136.36,136.3796,12600.0
2023-07-25 13:25:00,139.47,139.48,139.44,139.44,5641.0,136.3796,136.3894,136.3503,136.3503,5641.0
2023-07-25 13:30:00,139.47,139.49,139.46,139.46,2781.0,136.3796,136.3991,136.3698,136.3698,2781.0
2023-07-25 13:35:00,139.46,139.48,139.43,139.48,15699.0,136.3698,136.3894,136.3405,136.3894,15699.0
2023-07-25 13:40:00,139.46,139.47,139.43,139.46,2906.0,136.3698,136.3796,136.3405,136.3698,2906.0
2023-07-25 13:45:00,139.46,139.46,139.4,139.44,2394.0,136.3698,136.3698,136.3111,136.3503,2394.0
2023-07-25 13:50:00,139.4,139.42,139.39,139.4,46054.0,136.3111,136.3307,136.3014,136.3111,46054.0
2023-07-25 13:55:00,139.39,139.43,139.39,139.4,2904.0,136.3014,136.3405,136.3014,136.3111,2904.0
2023-07-25 14:00:00,139.37,139.42,139.37,139.4,4145.0,136.2818,136.3307,136.2818,136.3111,4145.0
2023-07-25 14:05:00,139.4,139.42,139.36,139.39,37231.0,136.3111,136.3307,136.272,136.3014,37231.0
2023-07-25 14:10:00,139.38,139.45,139.37,139.45,14290.0,136.2916,136.36,136.2818,136.36,14290.0
2023-07-25 14:15:00,139.46,139.5,139.44,139.5,7002.0,136.3698,136.4089,136.3503,136.4089,7002.0
2023-07-25 14:20:00,139.5,139.56,139.49,139.56,2980.0,136.4089,136.4676,136.3991,136.4676,2980.0
2023-07-25 14:25:00,139.56,139.58,139.54,139.57,3898.0,136.4676,136.4872,136.448,136.4774,3898.0
2023-07-25 14:30:00,139.56,139.65,139.56,139.65,3159.0,136.4676,136.5556,136.4676,136.5556,3159.0
2023-07-25 14:35:00,139.64,139.7,139.63,139.64,56741.0,136.5458,136.6045,136.536,136.5458,56741.0
2023-07-25 14:40:00,139.64,139.71,139.61,139.69,17712.0,136.5458,136.6143,136.5165,136.5947,17712.0
2023-07-25 14:45:00,139.7,139.71,139.61,139.61,5487.0,136.6045,136.6143,136.5165,136.5165,5487.0
2023-07-25 14:50:00,139.62,139.62,139.6,139.62,2994.0,136.5263,136.5263,136.5067,136.5263,2994.0
2023-07-25 14:55:00,139.61,139.62,139.42,139.43,19753.0,136.5165,136.5263,136.3307,136.3405,19753.0
2023-07-25 15:00:00,139.43,139.52,139.42,139.49,14703.0,136.3405,136.4285,136.3307,136.3991,14703.0
2023-07-25 15:05:00,139.49,139.54,139.47,139.53,9509.0,136.3991,136.448,136.3796,136.4383,9509.0
2023-07-25 15:10:00,139.53,139.6,139.51,139.59,10621.0,136.4383,136.5067,136.4187,136.4969,10621.0
2023-07-25 15:15:00,139.58,139.6,139.56,139.58,56995.0,136.4872,136.5067,136.4676,136.4872,56995.0
2023-07-25 15:20:00,139.51,139.58,139.5,139.5,7808.0,136.4187,136.4872,136.4089,136.4089,7808.0
2023-07-25 15:25:00,139.53,139.53,139.5,139.5,8083.0,136.4383,136.4383,136.4089,136.4089,8083.0
2023-07-25 15:30:00,139.49,139.51,139.43,139.49,18744.0,136.3991,136.4187,136.3405,136.3991,18744.0
2023-07-25 15:35:00,139.48,139.54,139.45,139.51,14530.0,136.3894,136.448,136.36,136.4187,14530.0
2023-07-25 15:40:00,139.52,139.52,139.46,139.46,19979.0,136.4285,136.4285,136.3698,136.3698,19979.0
2023-07-25 15:45:00,139.46,139.48,139.4,139.46,9091.0,136.3698,136.3894,136.3111,136.3698,9091.0
2023-07-25 15:50:00,139.43,139.51,139.4,139.48,25320.0,136.3405,136.4187,136.3111,136.3894,25320.0
2023-07-25 15:55:00,139.41,139.43,139.33,139.37,15997.0,136.3209,136.3405,136.2427,136.2818,15997.0
2023-07-26 09:30:00,139.07,139.27,138.82,139.07,21447.0,135.9885,136.184,135.744,135.9885,21447.0
2023-07-26 09:35:00,139.07,139.2,138.99,139.12,8499.0,135.9885,136.1156,135.9102,136.0373,8499.0
2023-07-26 09:40:00,139.12,139.23,139.09,139.14,8885.0,136.0373,136.1449,136.008,136.0569,8885.0
2023-07-26 09:45:00,139.16,139.16,139.09,139.14,7381.0,136.0765,136.0765,136.008,136.0569,7381.0
2023-07-26 09:50:00,139.13,139.19,139.09,139.19,3016.0,136.0471,136.1058,136.008,136.1058,3016.0
2023-07-26 09:55:00,139.16,139.16,139.07,139.12,5045.0,136.0765,136.0765,135.9885,136.0373,5045.0
2023-07-26 10:00:00,139.1,139.14,139.03,139.08,3794.0,136.0178,136.0569,135.9493,135.9982,3794.0
2023-07-26 10:05:00,139.09,139.09,139.04,139.07,1947.0,136.008,136.008,135.9591,135.9885,1947.0
2023-07-26 10:10:00,139.07,139.16,139.03,139.13,5102.0,135.9885,136.0765,135.9493,136.0471,5102.0
2023-07-26 10:15:00,139.14,139.17,139.11,139.12,5260.0,136.0569,136.0862,136.0276,136.0373,5260.0
2023-07-26 10:20:00,139.1,139.12,138.94,139.05,15606.0,136.0178,136.0373,135.8613,135.9689,15606.0
2023-07-26 10:25:00,139.07,139.1,139.04,139.06,8252.0,135.9885,136.0178,135.9591,135.9787,8252.0
2023-07-26 10:30:00,139.05,139.1,138.98,138.98,11594.0,135.9689,136.0178,135.9004,135.9004,11594.0
2023-07-26 10:35:00,138.99,139.03,138.99,139.02,12545.0,135.9102,135.9493,135.9102,135.9396,12545.0
2023-07-26 10:40:00,139.02,139.05,138.96,138.96,10217.0,135.9396,135.9689,135.8809,135.8809,10217.0
2023-07-26 10:45:00,138.98,139.01,138.95,139.01,13567.0,135.9004,135.9298,135.8711,135.9298,13567.0
2023-07-26 10:50:00,138.98,139.0,138.94,138.96,8512.0,135.9004,135.92,135.8613,135.8809,8512.0
2023-07-26 10:55:00,138.96,138.96,138.83,138.86,18055.0,135.8809,135.8809,135.7538,135.7831,18055.0
2023-07-26 11:00:00,138.83,138.84,138.75,138.83,13209.0,135.7538,135.7635,135.6755,135.7538,13209.0
2023-07-26 11:05:00,138.81,138.83,138.76,138.82,24253.0,135.7342,135.7538,135.6853,135.744,24253.0
2023-07-26 11:10:00,138.81,138.86,138.81,138.85,3306.0,135.7342,135.7831,135.7342,135.7733,3306.0
2023-07-26 11:15:00,138.84,138.9,138.82,138.86,3252.0,135.7635,135.8222,135.744,135.7831,3252.0
2023-07-26 11:20:00,138.85,138.86,138.75,138.75,43576.0,135.7733,135.7831,135.6755,135.6755,43576.0
2023-07-26 11:25:00,138.75,138.89,138.75,138.88,12998.0,135.6755,135.8124,135.6755,135.8027,12998.0
2023-07-26 11:30:00,138.85,138.89,138.84,138.89,70910.0,135.7733,135.8124,135.7635,135.8124,70910.0
2023-07-26 11:35:00,138.89,138.93,138.89,138.92,19984.0,135.8124,135.8516,135.8124,135.8418,19984.0
2023-07-26 11:40:00,138.93,138.98,138.93,138.95,8891.0,135.8516,135.9004,135.8516,135.8711,8891.0
2023-07-26 11:45:00,138.97,138.99,138.95,138.99,16348.0,135.8907,135.9102,135.8711,135.9102,16348.0
2023-07-26 11:50:00,138.98,139.08,138.97,139.04,1405.0,135.9004,135.9982,135.8907,135.9591,1405.0
2023-07-26 11:55:00,139.05,139.08,139.04,139.06,4054.0,135.9689,135.9982,135.9591,135.9787,4054.0
2023-07-26 12:00:00,139.05,139.07,139.02,139.05,3004.0,135.9689,135.9885,135.9396,135.9689,3004.0
2023-07-26 12:05:00,139.05,139.09,139.05,139.07,1360.0,135.9689,136.008,135.9689,135.9885,1360.0
2023-07-26 12:10:00,139.08,139.15,139.07,139.11,12244.0,135.9982,136.0667,135.9885,136.0276,12244.0
2023-07-26 12:15:00,139.08,139.12,139.07,139.11,2065.0,135.9982,136.0373,135.9885,136.0276,2065.0
2023-07-26 12:20:00,139.1,139.1,139.06,139.06,6552.0,136.0178,136.0178,135.9787,135.9787,6552.0
2023-07-26 12:25:00,139.03,139.04,139.0,139.01,2508.0,135.9493,135.9591,135.92,135.9298,2508.0
2023-07-26 12:30:00,139.0,139.05,138.99,139.05,10411.0,135.92,135.9689,135.9102,135.9689,10411.0
2023-07-26 12:35:00,139.0,139.01,138.96,138.96,3251.0,135.92,135.9298,135.8809,135.8809,3251.0
2023-07-26 12:40:00,138.97,138.98,138.95,138.98,1575.0,135.8907,135.9004,135.8711,135.9004,1575.0
2023-07-26 12:45:00,138.97,138.97,138.92,138.93,6748.0,135.8907,135.8907,135.8418,135.8516,6748.0
2023-07-26 12:50:00,138.9,138.92,138.84,138.85,23135.0,135.8222,135.8418,135.7635,135.7733,23135.0
2023-07-26 12:55:00,138.84,138.9,138.83,138.9,4589.0,135.7635,135.8222,135.7538,135.8222,4589.0
2023-07-26 13:00:00,138.89,138.94,138.86,138.92,6851.0,135.8124,135.8613,135.7831,135.8418,6851.0
2023-07-26 13:05:00,138.94,138.98,138.91,138.97,11851.0,135.8613,135.9004,135.832,135.8907,11851.0
2023-07-26 13:10:00,138.97,138.98,138.95,138.96,8245.0,135.8907,135.9004,135.8711,135.8809,8245.0
2023-07-26 13:15:00,138.96,138.98,138.93,138.93,13483.0,135.8809,135.9004,135.8516,135.8516,13483.0
2023-07-26 13:20:00,138.94,138.95,138.88,138.92,24716.0,135.8613,135.8711,135.8027,135.8418,24716.0
2023-07-26 13:25:00,138.92,138.96,138.91,138.94,4233.0,135.8418,135.8809,135.832,135.8613,4233.0
2023-07-26 13:30:00,138.95,138.95,138.88,138.92,18286.0,135.8711,135.8711,135.8027,135.8418,18286.0
2023-07-26 13:35:00,138.91,138.95,138.91,138.94,10363.0,135.832,135.8711,135.832,135.8613,10363.0
2023-07-26 13:40:00,138.95,138.96,138.91,138.91,4479.0,135.8711,135.8809,135.832,135.832,4479.0
2023-07-26 13:45:00,138.94,138.96,138.92,138.95,4593.0,135.8613,135.8809,135.8418,135.8711,4593.0
2023-07-26 13:50:00,138.97,138.98,138.94,138.97,17405.0,135.8907,135.9004,135.8613,135.8907,17405.0
2023-07-26 13:55:00,139.0,139.0,138.97,138.97,12029.0,135.92,135.92,135.8907,135.8907,12029.0
2023-07-26 14:00:00,138.89,139.07,138.89,139.07,5220.0,135.8124,135.9885,135.8124,135.9885,5220.0
2023-07-26 14:05:00,139.04,139.11,138.99,139.1,4649.0,135.9591,136.0276,135.9102,136.0178,4649.0
2023-07-26 14:10:00,139.11,139.19,139.09,139.11,7824.0,136.0276,136.1058,136.008,136.0276,7824.0
2023-07-26 14:15:00,139.07,139.11,139.06,139.11,8812.0,135.9885,136.0276,135.9787,136.0276,8812.0
2023-07-26 14:20:00,139.1,139.15,139.06,139.06,13783.0,136.0178,136.0667,135.9787,135.9787,13783.0
2023-07-26 14:25:00,138.99,139.02,138.88,139.0,2649.0,135.9102,135.9396,135.8027,135.92,2649.0
2023-07-26 14:30:00,138.99,139.14,138.98,139.06,19663.0,135.9102,136.0569,135.9004,135.9787,19663.0
2023-07-26 14:35:00,139.07,139.63,139.07,139.63,38736.0,135.9885,136.536,135.9885,136.536,38736.0
2023-07-26 14:40:00,139.62,139.83,139.59,139.74,16485.0,136.5263,136.7316,136.4969,136.6436,16485.0
2023-07-26 14:45:00,139.77,139.77,139.52,139.56,10070.0,136.6729,136.6729,136.4285,136.4676,10070.0
2023-07-26 14:50:00,139.51,139.72,139.49,139.72,26312.0,136.4187,136.624,136.3991,136.624,26312.0
2023-07-26 14:55:00,139.68,139.7,139.43,139.51,13248.0,136.5849,136.6045,136.3405,136.4187,13248.0
2023-07-26 15:00:00,139.51,139.59,139.4,139.47,12932.0,136.4187,136.4969,136.3111,136.3796,12932.0
2023-07-26 15:05:00,139.47,139.48,138.81,138.87,26554.0,136.3796,136.3894,135.7342,135.7929,26554.0
2023-07-26 15:10:00,138.83,139.04,138.79,138.94,41069.0,135.7538,135.9591,135.7147,135.8613,41069.0
2023-07-26 15:15:00,138.91,139.02,138.68,138.85,21167.0,135.832,135.9396,135.6071,135.7733,21167.0
2023-07-26 15:20:00,138.83,139.09,138.83,138.98,57299.0,135.7538,136.008,135.7538,135.9004,57299.0
2023-07-26 15:25:00,138.97,139.07,138.94,139.05,13117.0,135.8907,135.9885,135.8613,135.9689,13117.0
2023-07-26 15:30:00,139.05,139.12,138.92,139.12,18874.0,135.9689,136.0373,135.8418,136.0373,18874.0
2023-07-26 15:35:00,139.13,139.19,139.03,139.17,15252.0,136.0471,136.1058,135.9493,136.0862,15252.0
2023-07-26 15:40:00,139.2,139.39,139.2,139.37,13614.0,136.1156,136.3014,136.1156,136.2818,13614.0
2023-07-26 15:45:00,139.4,139.41,139.26,139.26,31261.0,136.3111,136.3209,136.1742,136.1742,31261.0
2023-07-26 15:50:00,139.2,139.23,139.08,139.18,30174.0,136.1156,136.1449,135.9982,136.096,30174.0
2023-07-26 15:55:00,139.18,139.37,139.1,139.35,31280.0,136.096,136.2818,136.0178,136.2622,31280.0
2023-07-27 09:30:00,140.57,140.78,140.41,140.69,26128.0,137.4552,137.6606,137.2988,137.5726,26128.0
2023-07-27 09:35:00,140.71,140.77,140.65,140.75,6923.0,137.5921,137.6508,137.5334,137.6312,6923.0
2023-07-27 09:40:00,140.72,140.77,140.62,140.72,5823.0,137.6019,137.6508,137.5041,137.6019,5823.0
2023-07-27 09:45:00,140.71,140.74,140.66,140.66,4690.0,137.5921,137.6214,137.5432,137.5432,4690.0
2023-07-27 09:50:00,140.71,140.8,140.68,140.72,4453.0,137.5921,137.6801,137.5628,137.6019,4453.0
2023-07-27 09:55:00,140.71,140.72,140.61,140.71,5177.0,137.5921,137.6019,137.4943,137.5921,5177.0
2023-07-27 10:00:00,140.74,140.74,140.56,140.59,7868.0,137.6214,137.6214,137.4454,137.4748,7868.0
2023-07-27 10:05:00,140.59,140.59,140.4,140.4,5072.0,137.4748,137.4748,137.289,137.289,5072.0
2023-07-27 10:10:00,140.39,140.42,140.32,140.34,3168.0,137.2792,137.3085,137.2108,137.2303,3168.0
2023-07-27 10:15:00,140.36,140.42,140.35,140.4,4399.0,137.2499,137.3085,137.2401,137.289,4399.0
2023-07-27 10:20:00,140.36,140.4,140.3,140.31,6370.0,137.2499,137.289,137.1912,137.201,6370.0
2023-07-27 10:25:00,140.28,140.28,140.06,140.09,13491.0,137.1716,137.1716,136.9565,136.9858,13491.0
2023-07-27 10:30:00,140.11,140.2,140.06,140.2,6498.0,137.0054,137.0934,136.9565,137.0934,6498.0
2023-07-27 10:35:00,140.19,140.27,140.16,140.27,5404.0,137.0836,137.1619,137.0543,137.1619,5404.0
2023-07-27 10:40:00,140.25,140.3,140.19,140.28,6638.0,137.1423,137.1912,137.0836,137.1716,6638.0
2023-07-27 10:45:00,140.28,140.34,140.24,140.24,11239.0,137.1716,137.2303,137.1325,137.1325,11239.0
2023-07-27 10:50:00,140.25,140.25,140.11,140.12,5489.0,137.1423,137.1423,137.0054,137.0152,5489.0
2023-07-27 10:55:00,140.13,140.18,139.95,139.95,11982.0,137.025,137.0739,136.849,136.849,11982.0
2023-07-27 11:00:00,140.01,140.13,140.01,140.08,4893.0,136.9076,137.025,136.9076,136.9761,4893.0
2023-07-27 11:05:00,140.08,140.09,139.97,139.97,7856.0,136.9761,136.9858,136.8685,136.8685,7856.0
2023-07-27 11:10:00,139.97,140.0,139.9,139.95,28575.0,136.8685,136.8978,136.8001,136.849,28575.0
2023-07-27 11:15:00,139.95,140.03,139.92,140.0,12602.0,136.849,136.9272,136.8196,136.8978,12602.0
2023-07-27 11:20:00,139.99,140.11,139.98,140.11,6027.0,136.8881,137.0054,136.8783,137.0054,6027.0
2023-07-27 11:25:00,140.1,140.1,140.04,140.06,2769.0,136.9956,136.9956,136.937,136.9565,2769.0
2023-07-27 11:30:00,140.19,140.21,140.16,140.2,3981.0,137.0836,137.1032,137.0543,137.0934,3981.0
2023-07-27 11:35:00,140.18,140.19,140.11,140.16,4351.0,137.0739,137.0836,137.0054,137.0543,4351.0
2023-07-27 11:40:00,140.18,140.18,140.06,140.06,4708.0,137.0739,137.0739,136.9565,136.9565,4708.0
2023-07-27 11:45:00,139.99,140.07,139.95,139.97,10892.0,136.8881,136.9663,136.849,136.8685,10892.0
2023-07-27 11:50:00,139.98,140.04,139.96,139.96,4811.0,136.8783,136.937,136.8587,136.8587,4811.0
2023-07-27 11:55:00,139.96,140.01,139.92,139.96,10375.0,136.8587,136.9076,136.8196,136.8587,10375.0
2023-07-27 12:00:00,139.99,140.09,139.98,140.09,7548.0,136.8881,136.9858,136.8783,136.9858,7548.0
2023-07-27 12:05:00,140.1,140.18,140.08,140.17,4658.0,136.9956,137.0739,136.9761,137.0641,4658.0
2023-07-27 12:10:00,140.19,140.25,140.18,140.22,5509.0,137.0836,137.1423,137.0739,137.113,5509.0
2023-07-27 12:15:00,140.28,140.31,140.21,140.22,6432.0,137.1716,137.201,137.1032,137.113,6432.0
2023-07-27 12:20:00,140.22,140.32,140.22,140.31,3999.0,137.113,137.2108,137.113,137.201,3999.0
2023-07-27 12:25:00,140.34,140.41,140.33,140.41,3128.0,137.2303,137.2988,137.2205,137.2988,3128.0
2023-07-27 12:30:00,140.41,140.46,140.38,140.39,11304.0,137.2988,137.3477,137.2694,137.2792,11304.0
2023-07-27 12:35:00,140.39,140.44,140.37,140.42,6836.0,137.2792,137.3281,137.2596,137.3085,6836.0
2023-07-27 12:40:00,140.42,140.43,140.39,140.4,3065.0,137.3085,137.3183,137.2792,137.289,3065.0
2023-07-27 12:45:00,140.37,140.42,140.37,140.38,8151.0,137.2596,137.3085,137.2596,137.2694,8151.0
2023-07-27 12:50:00,140.36,140.37,140.29,140.31,15131.0,137.2499,137.2596,137.1814,137.201,15131.0
2023-07-27 12:55:00,140.3,140.37,140.29,140.37,5418.0,137.1912,137.2596,137.1814,137.2596,5418.0
2023-07-27 13:00:00,140.37,140.44,140.37,140.37,18107.0,137.2596,137.3281,137.2596,137.2596,18107.0
2023-07-27 13:05:00,140.33,140.35,140.0,140.19,12656.0,137.2205,137.2401,136.8978,137.0836,12656.0
2023-07-27 13:10:00,140.2,140.24,140.19,140.21,7431.0,137.0934,137.1325,137.0836,137.1032,7431.0
2023-07-27 13:15:00,140.2,140.2,139.94,139.97,13035.0,137.0934,137.0934,136.8392,136.8685,13035.0
2023-07-27 13:20:00,139.87,139.95,139.8,139.95,7882.0,136.7707,136.849,136.7023,136.849,7882.0
2023-07-27 13:25:00,139.9,139.91,139.76,139.78,2847.0,136.8001,136.8098,136.6632,136.6827,2847.0
2023-07-27 13:30:00,139.77,139.8,139.7,139.75,22632.0,136.6729,136.7023,136.6045,136.6534,22632.0
2023-07-27 13:35:00,139.73,139.75,139.65,139.66,6986.0,136.6338,136.6534,136.5556,136.5654,6986.0
2023-07-27 13:40:00,139.68,139.79,139.68,139.77,3210.0,136.5849,136.6925,136.5849,136.6729,3210.0
2023-07-27 13:45:00,139.77,139.78,139.64,139.68,5024.0,136.6729,136.6827,136.5458,136.5849,5024.0
2023-07-27 13:50:00,139.67,139.74,139.6,139.64,4750.0,136.5752,136.6436,136.5067,136.5458,4750.0
2023-07-27 13:55:00,139.66,139.67,139.59,139.66,3323.0,136.5654,136.5752,136.4969,136.5654,3323.0
2023-07-27 14:00:00,139.66,139.74,139.58,139.71,3917.0,136.5654,136.6436,136.4872,136.6143,3917.0
2023-07-27 14:05:00,139.64,139.67,139.44,139.48,11025.0,136.5458,136.5752,136.3503,136.3894,11025.0
2023-07-27 14:10:00,139.43,139.44,139.16,139.2,5620.0,136.3405,136.3503,136.0765,136.1156,5620.0
2023-07-27 14:15:00,139.25,139.33,139.21,139.33,38458.0,136.1645,136.2427,136.1253,136.2427,38458.0
2023-07-27 14:20:00,139.36,139.41,139.23,139.23,26027.0,136.272,136.3209,136.1449,136.1449,26027.0
2023-07-27 14:25:00,139.21,139.22,139.01,139.04,8974.0,136.1253,136.1351,135.9298,135.9591,8974.0
2023-07-27 14:30:00,139.05,139.08,138.93,138.94,6165.0,135.9689,135.9982,135.8516,135.8613,6165.0
2023-07-27 14:35:00,138.94,138.94,138.69,138.69,8658.0,135.8613,135.8613,135.6169,135.6169,8658.0
2023-07-27 14:40:00,138.8,138.91,138.8,138.9,5356.0,135.7244,135.832,135.7244,135.8222,5356.0
2023-07-27 14:45:00,138.9,138.98,138.86,138.89,12377.0,135.8222,135.9004,135.7831,135.8124,12377.0
2023-07-27 14:50:00,138.89,138.92,138.81,138.83,6059.0,135.8124,135.8418,135.7342,135.7538,6059.0
2023-07-27 14:55:00,138.79,138.79,138.63,138.68,2480.0,135.7147,135.7147,135.5582,135.6071,2480.0
2023-07-27 15:00:00,138.66,138.72,138.62,138.68,25778.0,135.5875,135.6462,135.5484,135.6071,25778.0
2023-07-27 15:05:00,138.66,138.71,138.53,138.71,6118.0,135.5875,135.6364,135.4604,135.6364,6118.0
2023-07-27 15:10:00,138.78,138.97,138.76,138.97,7115.0,135.7049,135.8907,135.6853,135.8907,7115.0
2023-07-27 15:15:00,138.95,138.99,138.83,138.84,7538.0,135.8711,135.9102,135.7538,135.7635,7538.0
2023-07-27 15:20:00,138.88,138.93,138.69,138.71,8352.0,135.8027,135.8516,135.6169,135.6364,8352.0
2023-07-27 15:25:00,138.7,138.75,138.65,138.66,3816.0,135.6266,135.6755,135.5778,135.5875,3816.0
2023-07-27 15:30:00,138.7,138.79,138.64,138.66,7373.0,135.6266,135.7147,135.568,135.5875,7373.0
2023-07-27 15:35:00,138.65,138.7,138.55,138.56,5144.0,135.5778,135.6266,135.48,135.4898,5144.0
2023-07-27 15:40:00,138.57,138.61,138.45,138.46,7161.0,135.4995,135.5386,135.3822,135.392,7161.0
2023-07-27 15:45:00,138.5,138.51,138.33,138.38,12235.0,135.4311,135.4409,135.2648,135.3137,12235.0
2023-07-27 15:50:00,138.38,138.66,138.36,138.57,26149.0,135.3137,135.5875,135.2942,135.4995,26149.0
2023-07-27 15:55:00,138.54,138.7,138.44,138.61,13279.0,135.4702,135.6266,135.3724,135.5386,13279.0
2023-07-28 09:30:00,139.45,139.75,139.37,139.56,8196.0,136.36,136.6534,136.2818,136.4676,8196.0
2023-07-28 09:35:00,139.52,139.53,139.37,139.53,2870.0,136.4285,136.4383,136.2818,136.4383,2870.0
2023-07-28 09:40:00,139.59,139.64,139.51,139.51,40946.0,136.4969,136.5458,136.4187,136.4187,40946.0
2023-07-28 09:45:00,139.6,139.65,139.54,139.64,2071.0,136.5067,136.5556,136.448,136.5458,2071.0
2023-07-28 09:50:00,139.69,139.72,139.64,139.66,2637.0,136.5947,136.624,136.5458,136.5654,2637.0
2023-07-28 09:55:00,139.67,139.68,139.56,139.62,6418.0,136.5752,136.5849,136.4676,136.5263,6418.0
2023-07-28 10:00:00,139.58,139.85,139.57,139.81,6526.0,136.4872,136.7512,136.4774,136.7121,6526.0
2023-07-28 10:05:00,139.85,139.85,139.75,139.77,1327.0,136.7512,136.7512,136.6534,136.6729,1327.0
2023-07-28 10:10:00,139.78,139.83,139.74,139.77,3060.0,136.6827,136.7316,136.6436,136.6729,3060.0
2023-07-28 10:15:00,139.77,139.84,139.77,139.84,11937.0,136.6729,136.7414,136.6729,136.7414,11937.0
2023-07-28 10:20:00,139.84,139.87,139.8,139.85,22644.0,136.7414,136.7707,136.7023,136.7512,22644.0
2023-07-28 10:25:00,139.84,139.84,139.61,139.7,10873.0,136.7414,136.7414,136.5165,136.6045,10873.0
2023-07-28 10:30:00,139.71,139.81,139.71,139.81,2853.0,136.6143,136.7121,136.6143,136.7121,2853.0
2023-07-28 10:35:00,139.78,139.79,139.63,139.63,5729.0,136.6827,136.6925,136.536,136.536,5729.0
2023-07-28 10:40:00,139.63,139.72,139.62,139.66,5818.0,136.536,136.624,136.5263,136.5654,5818.0
2023-07-28 10:45:00,139.64,139.71,139.63,139.7,2704.0,136.5458,136.6143,136.536,136.6045,2704.0
2023-07-28 10:50:00,139.73,139.77,139.7,139.7,2999.0,136.6338,136.6729,136.6045,136.6045,2999.0
2023-07-28 10:55:00,139.66,139.84,139.65,139.83,7945.0,136.5654,136.7414,136.5556,136.7316,7945.0
2023-07-28 11:00:00,139.85,139.86,139.78,139.83,2127.0,136.7512,136.7609,136.6827,136.7316,2127.0
2023-07-28 11:05:00,139.83,139.84,139.8,139.82,13047.0,136.7316,136.7414,136.7023,136.7218,13047.0
2023-07-28 11:10:00,139.83,139.89,139.78,139.87,3649.0,136.7316,136.7903,136.6827,136.7707,3649.0
2023-07-28 11:15:00,139.87,139.98,139.86,139.94,8557.0,136.7707,136.8783,136.7609,136.8392,8557.0
2023-07-28 11:20:00,139.96,140.05,139.96,140.04,10945.0,136.8587,136.9467,136.8587,136.937,10945.0
2023-07-28 11:25:00,140.03,140.09,140.02,140.04,1677.0,136.9272,136.9858,136.9174,136.937,1677.0
2023-07-28 11:30:00,140.05,140.08,139.96,139.96,7301.0,136.9467,136.9761,136.8587,136.8587,7301.0
2023-07-28 11:35:00,139.97,140.04,139.97,140.02,28301.0,136.8685,136.937,136.8685,136.9174,28301.0
2023-07-28 11:40:00,140.02,140.11,140.02,140.08,3066.0,136.9174,137.0054,136.9174,136.9761,3066.0
2023-07-28 11:45:00,140.1,140.11,140.0,140.0,3187.0,136.9956,137.0054,136.8978,136.8978,3187.0
2023-07-28 11:50:00,140.05,140.09,140.03,140.06,9735.0,136.9467,136.9858,136.9272,136.9565,9735.0
2023-07-28 11:55:00,140.06,140.07,139.99,140.06,9998.0,136.9565,136.9663,136.8881,136.9565,9998.0
2023-07-28 12:00:00,140.05,140.05,139.84,139.89,7538.0,136.9467,136.9467,136.7414,136.7903,7538.0
2023-07-28 12:05:00,139.88,139.92,139.86,139.86,8482.0,136.7805,136.8196,136.7609,136.7609,8482.0
2023-07-28 12:10:00,139.86,139.95,139.85,139.95,3262.0,136.7609,136.849,136.7512,136.849,3262.0
2023-07-28 12:15:00,139.93,139.94,139.89,139.9,4989.0,136.8294,136.8392,136.7903,136.8001,4989.0
2023-07-28 12:20:00,139.9,139.98,139.89,139.96,20451.0,136.8001,136.8783,136.7903,136.8587,20451.0
2023-07-28 12:25:00,139.96,140.02,139.93,140.02,12180.0,136.8587,136.9174,136.8294,136.9174,12180.0
2023-07-28 12:30:00,140.02,140.02,139.93,139.97,11673.0,136.9174,136.9174,136.8294,136.8685,11673.0
2023-07-28 12:35:00,139.95,140.02,139.94,139.94,28645.0,136.849,136.9174,136.8392,136.8392,28645.0
2023-07-28 12:40:00,139.94,139.95,139.91,139.94,1557.0,136.8392,136.849,136.8098,136.8392,1557.0
2023-07-28 12:45:00,139.94,139.96,139.92,139.92,6928.0,136.8392,136.8587,136.8196,136.8196,6928.0
2023-07-28 12:50:00,139.93,139.99,139.91,139.98,2379.0,136.8294,136.8881,136.8098,136.8783,2379.0
2023-07-28 12:55:00,139.98,139.98,139.83,139.87,3350.0,136.8783,136.8783,136.7316,136.7707,3350.0
2023-07-28 13:00:00,139.83,139.83,139.76,139.79,5493.0,136.7316,136.7316,136.6632,136.6925,5493.0
2023-07-28 13:05:00,139.78,139.78,139.68,139.68,5840.0,136.6827,136.6827,136.5849,136.5849,5840.0
2023-07-28 13:10:00,139.68,139.77,139.67,139.76,10016.0,136.5849,136.6729,136.5752,136.6632,10016.0
2023-07-28 13:15:00,139.74,139.74,139.7,139.7,3301.0,136.6436,136.6436,136.6045,136.6045,3301.0
2023-07-28 13:20:00,139.68,139.69,139.59,139.65,2102.0,136.5849,136.5947,136.4969,136.5556,2102.0
2023-07-28 13:25:00,139.65,139.65,139.58,139.59,6324.0,136.5556,136.5556,136.4872,136.4969,6324.0
2023-07-28 13:30:00,139.59,139.66,139.48,139.48,7521.0,136.4969,136.5654,136.3894,136.3894,7521.0
2023-07-28 13:35:00,139.47,139.48,139.41,139.48,1465.0,136.3796,136.3894,136.3209,136.3894,1465.0
2023-07-28 13:40:00,139.46,139.46,139.24,139.32,13070.0,136.3698,136.3698,136.1547,136.2329,13070.0
2023-07-28 13:45:00,139.32,139.32,139.27,139.27,3683.0,136.2329,136.2329,136.184,136.184,3683.0
2023-07-28 13:50:00,139.27,139.46,139.27,139.44,4823.0,136.184,136.3698,136.184,136.3503,4823.0
2023-07-28 13:55:00,139.51,139.61,139.51,139.6,10386.0,136.4187,136.5165,136.4187,136.5067,10386.0
2023-07-28 14:00:00,139.6,139.71,139.6,139.71,6390.0,136.5067,136.6143,136.5067,136.6143,6390.0
2023-07-28 14:05:00,139.73,139.74,139.66,139.74,8883.0,136.6338,136.6436,136.5654,136.6436,8883.0
2023-07-28 14:10:00,139.74,139.74,139.63,139.65,10266.0,136.6436,136.6436,136.536,136.5556,10266.0
2023-07-28 14:15:00,139.64,139.68,139.64,139.67,6333.0,136.5458,136.5849,136.5458,136.5752,6333.0
2023-07-28 14:20:00,139.69,139.8,139.68,139.76,3393.0,136.5947,136.7023,136.5849,136.6632,3393.0
2023-07-28 14:25:00,139.74,139.79,139.73,139.77,1872.0,136.6436,136.6925,136.6338,136.6729,1872.0
2023-07-28 14:30:00,139.8,139.8,139.72,139.75,18302.0,136.7023,136.7023,136.624,136.6534,18302.0
2023-07-28 14:35:00,139.76,139.76,139.57,139.61,4935.0,136.6632,136.6632,136.4774,136.5165,4935.0
2023-07-28 14:40:00,139.59,139.75,139.57,139.74,18042.0,136.4969,136.6534,136.4774,136.6436,18042.0
2023-07-28 14:45:00,139.75,139.83,139.74,139.82,6381.0,136.6534,136.7316,136.6436,136.7218,6381.0
2023-07-28 14:50:00,139.81,139.94,139.81,139.93,7998.0,136.7121,136.8392,136.7121,136.8294,7998.0
2023-07-28 14:55:00,139.9,139.91,139.81,139.85,31084.0,136.8001,136.8098,136.7121,136.7512,31084.0
2023-07-28 15:00:00,139.86,139.89,139.8,139.89,3625.0,136.7609,136.7903,136.7023,136.7903,3625.0
2023-07-28 15:05:00,139.88,139.94,139.88,139.9,5847.0,136.7805,136.8392,136.7805,136.8001,5847.0
2023-07-28 15:10:00,139.91,139.97,139.87,139.91,5451.0,136.8098,136.8685,136.7707,136.8098,5451.0
2023-07-28 15:15:00,139.92,139.97,139.91,139.96,8734.0,136.8196,136.8685,136.8098,136.8587,8734.0
2023-07-28 15:20:00,139.94,139.95,139.82,139.84,7197.0,136.8392,136.849,136.7218,136.7414,7197.0
2023-07-28 15:25:00,139.84,139.92,139.8,139.81,37736.0,136.7414,136.8196,136.7023,136.7121,37736.0
2023-07-28 15:30:00,139.8,139.93,139.79,139.92,17035.0,136.7023,136.8294,136.6925,136.8196,17035.0
2023-07-28 15:35:00,139.95,139.95,139.85,139.85,8548.0,136.849,136.849,136.7512,136.7512,8548.0
2023-07-28 15:40:00,139.85,139.87,139.76,139.81,26285.0,136.7512,136.7707,136.6632,136.7121,26285.0
2023-07-28 15:45:00,139.8,139.89,139.75,139.84,7326.0,136.7023,136.7903,136.6534,136.7414,7326.0
2023-07-28 15:50:00,139.77,140.01,139.75,139.99,9224.0,136.6729,136.9076,136.6534,136.8881,9224.0
2023-07-28 15:55:00,140.0,140.0,139.87,139.87,24658.0,136.8978,136.8978,136.7707,136.7707,24658.0
2023-07-31 09:30:00,140.11,140.14,139.97,140.0,14317.0,137.0054,137.0347,136.8685,136.8978,14317.0
2023-07-31 09:35:00,140.02,140.13,139.97,140.13,2758.0,136.9174,137.025,136.8685,137.025,2758.0
2023-07-31 09:40:00,140.11,140.21,140.06,140.16,4281.0,137.0054,137.1032,136.9565,137.0543,4281.0
2023-07-31 09:45:00,140.21,140.24,140.17,140.17,25264.0,137.1032,137.1325,137.0641,137.0641,25264.0
2023-07-31 09:50:00,140.18,140.22,140.05,140.07,36422.0,137.0739,137.113,136.9467,136.9663,36422.0
2023-07-31 09:55:00,140.04,140.04,139.68,139.85,25348.0,136.937,136.937,136.5849,136.7512,25348.0
2023-07-31 10:00:00,139.82,139.85,139.75,139.85,8500.0,136.7218,136.7512,136.6534,136.7512,8500.0
2023-07-31 10:05:00,139.9,140.01,139.9,139.99,1200.0,136.8001,136.9076,136.8001,136.8881,1200.0
2023-07-31 10:10:00,140.0,140.0,139.94,140.0,5309.0,136.8978,136.8978,136.8392,136.8978,5309.0
2023-07-31 10:15:00,140.03,140.06,139.97,139.99,15413.0,136.9272,136.9565,136.8685,136.8881,15413.0
2023-07-31 10:20:00,140.0,140.05,140.0,140.02,12415.0,136.8978,136.9467,136.8978,136.9174,12415.0
2023-07-31 10:25:00,140.02,140.07,140.02,140.06,15589.0,136.9174,136.9663,136.9174,136.9565,15589.0
2023-07-31 10:30:00,140.09,140.09,139.91,139.94,9202.0,136.9858,136.9858,136.8098,136.8392,9202.0
2023-07-31 10:35:00,139.89,139.99,139.89,139.99,4332.0,136.7903,136.8881,136.7903,136.8881,4332.0
2023-07-31 10:40:00,140.02,140.04,139.96,140.04,1949.0,136.9174,136.937,136.8587,136.937,1949.0
2023-07-31 10:45:00,140.02,140.03,139.91,139.99,9642.0,136.9174,136.9272,136.8098,136.8881,9642.0
2023-07-31 10:50:00,140.01,140.02,139.98,139.99,9842.0,136.9076,136.9174,136.8783,136.8881,9842.0
2023-07-31 10:55:00,140.0,140.05,139.97,139.97,5674.0,136.8978,136.9467,136.8685,136.8685,5674.0
2023-07-31 11:00:00,139.97,140.05,139.97,140.05,2366.0,136.8685,136.9467,136.8685,136.9467,2366.0
2023-07-31 11:05:00,140.03,140.06,140.02,140.06,1592.0,136.9272,136.9565,136.9174,136.9565,1592.0
2023-07-31 11:10:00,140.03,140.09,140.03,140.04,2265.0,136.9272,136.9858,136.9272,136.937,2265.0
2023-07-31 11:15:00,140.02,140.02,139.96,139.99,2801.0,136.9174,136.9174,136.8587,136.8881,2801.0
2023-07-31 11:20:00,140.0,140.01,139.93,139.93,39661.0,136.8978,136.9076,136.8294,136.8294,39661.0
2023-07-31 11:25:00,139.92,139.93,139.88,139.93,2750.0,136.8196,136.8294,136.7805,136.8294,2750.0
2023-07-31 11:30:00,139.9,139.9,139.73,139.84,10821.0,136.8001,136.8001,136.6338,136.7414,10821.0
2023-07-31 11:35:00,139.85,139.91,139.85,139.86,3174.0,136.7512,136.8098,136.7512,136.7609,3174.0
2023-07-31 11:40:00,139.89,139.91,139.86,139.88,1997.0,136.7903,136.8098,136.7609,136.7805,1997.0
2023-07-31 11:45:00,139.89,139.97,139.89,139.96,1283.0,136.7903,136.8685,136.7903,136.8587,1283.0
2023-07-31 11:50:00,139.95,139.96,139.8,139.8,7905.0,136.849,136.8587,136.7023,136.7023,7905.0
2023-07-31 11:55:00,139.87,139.87,139.83,139.83,768.0,136.7707,136.7707,136.7316,136.7316,768.0
2023-07-31 12:00:00,139.85,139.89,139.83,139.89,4177.0,136.7512,136.7903,136.7316,136.7903,4177.0
2023-07-31 12:05:00,139.86,139.92,139.86,139.9,5592.0,136.7609,136.8196,136.7609,136.8001,5592.0
2023-07-31 12:10:00,139.85,139.89,139.85,139.85,1318.0,136.7512,136.7903,136.7512,136.7512,1318.0
2023-07-31 12:15:00,139.86,139.92,139.81,139.92,3137.0,136.7609,136.8196,136.7121,136.8196,3137.0
2023-07-31 12:20:00,139.92,139.93,139.88,139.93,11653.0,136.8196,136.8294,136.7805,136.8294,11653.0
2023-07-31 12:25:00,139.92,139.92,139.89,139.92,3282.0,136.8196,136.8196,136.7903,136.8196,3282.0
2023-07-31 12:30:00,139.92,139.92,139.85,139.86,5079.0,136.8196,136.8196,136.7512,136.7609,5079.0
2023-07-31 12:35:00,139.84,139.85,139.82,139.85,2624.0,136.7414,136.7512,136.7218,136.7512,2624.0
2023-07-31 12:40:00,139.83,139.83,139.77,139.82,11158.0,136.7316,136.7316,136.6729,136.7218,11158.0
2023-07-31 12:45:00,139.81,139.82,139.76,139.81,11481.0,136.7121,136.7218,136.6632,136.7121,11481.0
2023-07-31 12:50:00,139.8,139.81,139.73,139.77,19060.0,136.7023,136.7121,136.6338,136.6729,19060.0
2023-07-31 12:55:00,139.74,139.75,139.72,139.72,14885.0,136.6436,136.6534,136.624,136.624,14885.0
2023-07-31 13:00:00,139.7,139.71,139.63,139.66,1654.0,136.6045,136.6143,136.536,136.5654,1654.0
2023-07-31 13:05:00,139.67,139.81,139.67,139.79,2978.0,136.5752,136.7121,136.5752,136.6925,2978.0
2023-07-31 13:10:00,139.83,139.87,139.79,139.79,3147.0,136.7316,136.7707,136.6925,136.6925,3147.0
2023-07-31 13:15:00,139.8,139.8,139.67,139.7,3649.0,136.7023,136.7023,136.5752,136.6045,3649.0
2023-07-31 13:20:00,139.73,139.77,139.73,139.75,8185.0,136.6338,136.6729,136.6338,136.6534,8185.0
2023-07-31 13:25:00,139.71,139.81,139.71,139.8,2658.0,136.6143,136.7121,136.6143,136.7023,2658.0
2023-07-31 13:30:00,139.81,139.86,139.81,139.85,2458.0,136.7121,136.7609,136.7121,136.7512,2458.0
2023-07-31 13:35:00,139.85,139.95,139.85,139.94,16848.0,136.7512,136.849,136.7512,136.8392,16848.0
2023-07-31 13:40:00,139.93,139.93,139.88,139.92,2176.0,136.8294,136.8294,136.7805,136.8196,2176.0
2023-07-31 13:45:00,139.88,139.9,139.87,139.87,5058.0,136.7805,136.8001,136.7707,136.7707,5058.0
2023-07-31 13:50:00,139.85,139.89,139.83,139.84,1235.0,136.7512,136.7903,136.7316,136.7414,1235.0
2023-07-31 13:55:00,139.86,139.87,139.83,139.84,4944.0,136.7609,136.7707,136.7316,136.7414,4944.0
2023-07-31 14:00:00,139.85,139.9,139.84,139.9,3631.0,136.7512,136.8001,136.7414,136.8001,3631.0
2023-07-31 14:05:00,139.87,139.88,139.79,139.8,14776.0,136.7707,136.7805,136.6925,136.7023,14776.0
2023-07-31 14:10:00,139.78,139.81,139.76,139.77,5641.0,136.6827,136.7121,136.6632,136.6729,5641.0
2023-07-31 14:15:00,139.78,139.8,139.75,139.78,18019.0,136.6827,136.7023,136.6534,136.6827,18019.0
2023-07-31 14:20:00,139.76,139.8,139.72,139.73,35296.0,136.6632,136.7023,136.624,136.6338,35296.0
2023-07-31 14:25:00,139.72,139.8,139.69,139.76,2756.0,136.624,136.7023,136.5947,136.6632,2756.0
2023-07-31 14:30:00,139.79,139.8,139.77,139.79,31966.0,136.6925,136.7023,136.6729,136.6925,31966.0
2023-07-31 14:35:00,139.81,139.84,139.74,139.76,3102.0,136.7121,136.7414,136.6436,136.6632,3102.0
2023-07-31 14:40:00,139.76,139.82,139.75,139.77,4282.0,136.6632,136.7218,136.6534,136.6729,4282.0
2023-07-31 14:45:00,139.78,139.81,139.73,139.81,2620.0,136.6827,136.7121,136.6338,136.7121,2620.0
2023-07-31 14:50:00,139.82,139.87,139.81,139.85,6697.0,136.7218,136.7707,136.7121,136.7512,6697.0
2023-07-31 14:55:00,139.83,139.93,139.83,139.89,10160.0,136.7316,136.8294,136.7316,136.7903,10160.0
2023-07-31 15:00:00,139.88,139.88,139.76,139.76,3362.0,136.7805,136.7805,136.6632,136.6632,3362.0
2023-07-31 15:05:00,139.76,139.78,139.74,139.76,7192.0,136.6632,136.6827,136.6436,136.6632,7192.0
2023-07-31 15:10:00,139.75,139.77,139.68,139.69,27664.0,136.6534,136.6729,136.5849,136.5947,27664.0
2023-07-31 15:15:00,139.69,139.73,139.66,139.72,9327.0,136.5947,136.6338,136.5654,136.624,9327.0
2023-07-31 15:20:00,139.73,139.76,139.7,139.72,9185.0,136.6338,136.6632,136.6045,136.624,9185.0
2023-07-31 15:25:00,139.68,139.72,139.65,139.69,4305.0,136.5849,136.624,136.5556,136.5947,4305.0
2023-07-31 15:30:00,139.72,139.73,139.62,139.62,14936.0,136.624,136.6338,136.5263,136.5263,14936.0
2023-07-31 15:35:00,139.62,139.67,139.55,139.55,11008.0,136.5263,136.5752,136.4578,136.4578,11008.0
2023-07-31 15:40:00,139.57,139.62,139.56,139.6,6817.0,136.4774,136.5263,136.4676,136.5067,6817.0
2023-07-31 15:45:00,139.6,139.63,139.48,139.53,29373.0,136.5067,136.536,136.3894,136.4383,29373.0
2023-07-31 15:50:00,139.52,139.69,139.49,139.66,16504.0,136.4285,136.5947,136.3991,136.5654,16504.0
2023-07-31 15:55:00,139.66,139.97,139.64,139.96,73198.0,136.5654,136.8685,136.5458,136.8587,73198.0
2023-08-01 09:30:00,139.53,139.68,139.45,139.68,17984.0,136.4383,136.5849,136.36,136.5849,17984.0
2023-08-01 09:35:00,139.66,139.76,139.65,139.66,5542.0,136.5654,136.6632,136.5556,136.5654,5542.0
2023-08-01 09:40:00,139.71,139.71,139.64,139.68,3292.0,136.6143,136.6143,136.5458,136.5849,3292.0
2023-08-01 09:45:00,139.7,139.71,139.63,139.66,4824.0,136.6045,136.6143,136.536,136.5654,4824.0
2023-08-01 09:50:00,139.72,139.73,139.67,139.73,3302.0,136.624,136.6338,136.5752,136.6338,3302.0
2023-08-01 09:55:00,139.72,139.77,139.71,139.74,11467.0,136.624,136.6729,136.6143,136.6436,11467.0
2023-08-01 10:00:00,139.75,139.87,139.68,139.87,7003.0,136.6534,136.7707,136.5849,136.7707,7003.0
2023-08-01 10:05:00,139.88,139.89,139.8,139.86,6102.0,136.7805,136.7903,136.7023,136.7609,6102.0
2023-08-01 10:10:00,139.85,139.85,139.57,139.61,14531.0,136.7512,136.7512,136.4774,136.5165,14531.0
2023-08-01 10:15:00,139.54,139.58,139.41,139.42,15900.0,136.448,136.4872,136.3209,136.3307,15900.0
2023-08-01 10:20:00,139.43,139.53,139.43,139.5,8156.0,136.3405,136.4383,136.3405,136.4089,8156.0
2023-08-01 10:25:00,139.55,139.6,139.51,139.6,5562.0,136.4578,136.5067,136.4187,136.5067,5562.0
2023-08-01 10:30:00,139.58,139.71,139.56,139.66,5913.0,136.4872,136.6143,136.4676,136.5654,5913.0
2023-08-01 10:35:00,139.67,139.75,139.66,139.72,3970.0,136.5752,136.6534,136.5654,136.624,3970.0
2023-08-01 10:40:00,139.73,139.82,139.69,139.7,8749.0,136.6338,136.7218,136.5947,136.6045,8749.0
2023-08-01 10:45:00,139.72,139.83,139.68,139.83,31520.0,136.624,136.7316,136.5849,136.7316,31520.0
2023-08-01 10:50:00,139.83,139.89,139.81,139.88,4711.0,136.7316,136.7903,136.7121,136.7805,4711.0
2023-08-01 10:55:00,139.86,139.89,139.79,139.81,5681.0,136.7609,136.7903,136.6925,136.7121,5681.0
2023-08-01 11:00:00,139.82,139.87,139.71,139.72,10322.0,136.7218,136.7707,136.6143,136.624,10322.0
2023-08-01 11:05:00,139.76,139.8,139.71,139.78,7467.0,136.6632,136.7023,136.6143,136.6827,7467.0
2023-08-01 11:10:00,139.81,139.84,139.73,139.73,3232.0,136.7121,136.7414,136.6338,136.6338,3232.0
2023-08-01 11:15:00,139.73,139.73,139.65,139.68,1711.0,136.6338,136.6338,136.5556,136.5849,1711.0
2023-08-01 11:20:00,139.64,139.7,139.63,139.68,20451.0,136.5458,136.6045,136.536,136.5849,20451.0
2023-08-01 11:25:00,139.67,139.77,139.67,139.77,4365.0,136.5752,136.6729,136.5752,136.6729,4365.0
2023-08-01 11:30:00,139.77,139.77,139.7,139.7,2907.0,136.6729,136.6729,136.6045,136.6045,2907.0
2023-08-01 11:35:00,139.7,139.75,139.7,139.74,1985.0,136.6045,136.6534,136.6045,136.6436,1985.0
2023-08-01 11:40:00,139.75,139.75,139.64,139.65,6272.0,136.6534,136.6534,136.5458,136.5556,6272.0
2023-08-01 11:45:00,139.64,139.68,139.64,139.64,3750.0,136.5458,136.5849,136.5458,136.5458,3750.0
2023-08-01 11:50:00,139.66,139.72,139.66,139.7,60800.0,136.5654,136.624,136.5654,136.6045,60800.0
2023-08-01 11:55:00,139.77,139.78,139.72,139.72,8569.0,136.6729,136.6827,136.624,136.624,8569.0
2023-08-01 12:00:00,139.76,139.76,139.7,139.7,3762.0,136.6632,136.6632,136.6045,136.6045,3762.0
2023-08-01 12:05:00,139.74,139.74,139.7,139.73,2335.0,136.6436,136.6436,136.6045,136.6338,2335.0
2023-08-01 12:10:00,139.78,139.81,139.77,139.79,7923.0,136.6827,136.7121,136.6729,136.6925,7923.0
2023-08-01 12:15:00,139.8,139.8,139.75,139.77,2866.0,136.7023,136.7023,136.6534,136.6729,2866.0
2023-08-01 12:20:00,139.69,139.7,139.65,139.66,3687.0,136.5947,136.6045,136.5556,136.5654,3687.0
2023-08-01 12:25:00,139.67,139.69,139.62,139.67,5995.0,136.5752,136.5947,136.5263,136.5752,5995.0
2023-08-01 12:30:00,139.63,139.73,139.56,139.72,5386.0,136.536,136.6338,136.4676,136.624,5386.0
2023-08-01 12:35:00,139.73,139.74,139.71,139.72,53312.0,136.6338,136.6436,136.6143,136.624,53312.0
2023-08-01 12:40:00,139.74,139.77,139.71,139.75,5175.0,136.6436,136.6729,136.6143,136.6534,5175.0
2023-08-01 12:45:00,139.74,139.77,139.7,139.7,2768.0,136.6436,136.6729,136.6045,136.6045,2768.0
2023-08-01 12:50:00,139.72,139.77,139.67,139.77,3045.0,136.624,136.6729,136.5752,136.6729,3045.0
2023-08-01 12:55:00,139.77,139.83,139.76,139.83,1835.0,136.6729,136.7316,136.6632,136.7316,1835.0
2023-08-01 13:00:00,139.84,139.86,139.8,139.81,2089.0,136.7414,136.7609,136.7023,136.7121,2089.0
2023-08-01 13:05:00,139.81,139.84,139.79,139.79,1528.0,136.7121,136.7414,136.6925,136.6925,1528.0
2023-08-01 13:10:00,139.81,139.82,139.78,139.81,6041.0,136.7121,136.7218,136.6827,136.7121,6041.0
2023-08-01 13:15:00,139.82,139.85,139.77,139.78,57200.0,136.7218,136.7512,136.6729,136.6827,57200.0
2023-08-01 13:20:00,139.78,139.84,139.78,139.84,18350.0,136.6827,136.7414,136.6827,136.7414,18350.0
2023-08-01 13:25:00,139.83,139.87,139.83,139.85,3744.0,136.7316,136.7707,136.7316,136.7512,3744.0
2023-08-01 13:30:00,139.84,139.84,139.78,139.84,2892.0,136.7414,136.7414,136.6827,136.7414,2892.0
2023-08-01 13:35:00,139.84,139.85,139.75,139.77,6302.0,136.7414,136.7512,136.6534,136.6729,6302.0
2023-08-01 13:40:00,139.76,139.82,139.76,139.82,16978.0,136.6632,136.7218,136.6632,136.7218,16978.0
2023-08-01 13:45:00,139.81,139.82,139.79,139.81,1491.0,136.7121,136.7218,136.6925,136.7121,1491.0
2023-08-01 13:50:00,139.8,139.85,139.8,139.85,3593.0,136.7023,136.7512,136.7023,136.7512,3593.0
2023-08-01 13:55:00,139.84,139.89,139.83,139.87,13970.0,136.7414,136.7903,136.7316,136.7707,13970.0
2023-08-01 14:00:00,139.88,139.91,139.87,139.9,20962.0,136.7805,136.8098,136.7707,136.8001,20962.0
2023-08-01 14:05:00,139.91,139.93,139.86,139.92,18024.0,136.8098,136.8294,136.7609,136.8196,18024.0
2023-08-01 14:10:00,139.91,139.93,139.87,139.9,3915.0,136.8098,136.8294,136.7707,136.8001,3915.0
2023-08-01 14:15:00,139.92,140.03,139.91,140.02,2642.0,136.8196,136.9272,136.8098,136.9174,2642.0
2023-08-01 14:20:00,140.02,140.02,139.97,140.0,2713.0,136.9174,136.9174,136.8685,136.8978,2713.0
2023-08-01 14:25:00,140.0,140.03,139.9,139.92,3521.0,136.8978,136.9272,136.8001,136.8196,3521.0
2023-08-01 14:30:00,139.97,139.98,139.93,139.96,11663.0,136.8685,136.8783,136.8294,136.8587,11663.0
2023-08-01 14:35:00,139.98,140.03,139.97,140.02,7134.0,136.8783,136.9272,136.8685,136.9174,7134.0
2023-08-01 14:40:00,140.03,140.03,139.99,140.01,23548.0,136.9272,136.9272,136.8881,136.9076,23548.0
2023-08-01 14:45:00,139.99,140.06,139.99,140.06,4392.0,136.8881,136.9565,136.8881,136.9565,4392.0
2023-08-01 14:50:00,140.04,140.04,140.0,140.04,6163.0,136.937,136.937,136.8978,136.937,6163.0
2023-08-01 14:55:00,140.02,140.03,139.97,140.03,10789.0,136.9174,136.9272,136.8685,136.9272,10789.0
2023-08-01 15:00:00,140.03,140.07,140.02,140.07,9745.0,136.9272,136.9663,136.9174,136.9663,9745.0
2023-08-01 15:05:00,140.07,140.09,140.05,140.09,21883.0,136.9663,136.9858,136.9467,136.9858,21883.0
2023-08-01 15:10:00,140.09,140.11,140.05,140.07,10719.0,136.9858,137.0054,136.9467,136.9663,10719.0
2023-08-01 15:15:00,140.05,140.07,140.02,140.02,5441.0,136.9467,136.9663,136.9174,136.9174,5441.0
2023-08-01 15:20:00,140.02,140.04,140.0,140.01,11127.0,136.9174,136.937,136.8978,136.9076,11127.0
2023-08-01 15:25:00,140.0,140.02,139.96,140.01,11818.0,136.8978,136.9174,136.8587,136.9076,11818.0
2023-08-01 15:30:00,140.02,140.08,140.01,140.06,7148.0,136.9174,136.9761,136.9076,136.9565,7148.0
2023-08-01 15:35:00,140.06,140.08,139.95,139.96,30573.0,136.9565,136.9761,136.849,136.8587,30573.0
2023-08-01 15:40:00,139.95,139.95,139.86,139.88,25384.0,136.849,136.849,136.7609,136.7805,25384.0
2023-08-01 15:45:00,139.88,140.0,139.87,140.0,24571.0,136.7805,136.8978,136.7707,136.8978,24571.0
2023-08-01 15:50:00,140.01,140.08,140.01,140.05,12305.0,136.9076,136.9761,136.9076,136.9467,12305.0
2023-08-01 15:55:00,140.04,140.04,139.91,139.94,67971.0,136.937,136.937,136.8098,136.8392,67971.0
2023-08-02 09:30:00,138.83,138.92,138.61,138.61,15929.0,135.7538,135.8418,135.5386,135.5386,15929.0
2023-08-02 09:35:00,138.53,138.65,138.49,138.65,5583.0,135.4604,135.5778,135.4213,135.5778,5583.0
2023-08-02 09:40:00,138.76,138.86,138.69,138.76,9429.0,135.6853,135.7831,135.6169,135.6853,9429.0
2023-08-02 09:45:00,138.77,138.77,138.64,138.72,14982.0,135.6951,135.6951,135.568,135.6462,14982.0
2023-08-02 09:50:00,138.73,138.73,138.59,138.63,11403.0,135.656,135.656,135.5191,135.5582,11403.0
2023-08-02 09:55:00,138.63,138.79,138.62,138.73,9278.0,135.5582,135.7147,135.5484,135.656,9278.0
2023-08-02 10:00:00,138.75,138.75,138.65,138.68,6413.0,135.6755,135.6755,135.5778,135.6071,6413.0
2023-08-02 10:05:00,138.67,138.68,138.46,138.49,11089.0,135.5973,135.6071,135.392,135.4213,11089.0
2023-08-02 10:10:00,138.49,138.51,138.41,138.42,6193.0,135.4213,135.4409,135.3431,135.3529,6193.0
2023-08-02 10:15:00,138.42,138.42,138.31,138.4,3542.0,135.3529,135.3529,135.2453,135.3333,3542.0
2023-08-02 10:20:00,138.41,138.51,138.39,138.51,91160.0,135.3431,135.4409,135.3235,135.4409,91160.0
2023-08-02 10:25:00,138.51,138.57,138.44,138.44,14067.0,135.4409,135.4995,135.3724,135.3724,14067.0
2023-08-02 10:30:00,138.45,138.54,138.4,138.47,4686.0,135.3822,135.4702,135.3333,135.4017,4686.0
2023-08-02 10:35:00,138.46,138.46,138.34,138.35,14471.0,135.392,135.392,135.2746,135.2844,14471.0
2023-08-02 10:40:00,138.34,138.37,138.25,138.26,6916.0,135.2746,135.304,135.1866,135.1964,6916.0
2023-08-02 10:45:00,138.24,138.25,138.09,138.11,11079.0,135.1768,135.1866,135.0302,135.0497,11079.0
2023-08-02 10:50:00,138.11,138.2,138.07,138.07,7074.0,135.0497,135.1377,135.0106,135.0106,7074.0
2023-08-02 10:55:00,138.04,138.05,137.97,138.03,6492.0,134.9813,134.9911,134.9128,134.9715,6492.0
2023-08-02 11:00:00,138.03,138.17,138.03,138.17,5289.0,134.9715,135.1084,134.9715,135.1084,5289.0
2023-08-02 11:05:00,138.16,138.18,138.12,138.14,5074.0,135.0986,135.1182,135.0595,135.0791,5074.0
2023-08-02 11:10:00,138.22,138.25,138.21,138.23,12406.0,135.1573,135.1866,135.1475,135.1671,12406.0
2023-08-02 11:15:00,138.23,138.23,138.09,138.11,6106.0,135.1671,135.1671,135.0302,135.0497,6106.0
2023-08-02 11:20:00,138.09,138.23,138.09,138.21,7903.0,135.0302,135.1671,135.0302,135.1475,7903.0
2023-08-02 11:25:00,138.21,138.27,138.16,138.22,10556.0,135.1475,135.2062,135.0986,135.1573,10556.0
2023-08-02 11:30:00,138.2,138.27,138.16,138.26,4016.0,135.1377,135.2062,135.0986,135.1964,4016.0
2023-08-02 11:35:00,138.28,138.35,138.24,138.27,15006.0,135.216,135.2844,135.1768,135.2062,15006.0
2023-08-02 11:40:00,138.27,138.27,138.16,138.2,7412.0,135.2062,135.2062,135.0986,135.1377,7412.0
2023-08-02 11:45:00,138.21,138.25,138.08,138.11,8612.0,135.1475,135.1866,135.0204,135.0497,8612.0
2023-08-02 11:50:00,138.09,138.1,138.03,138.08,8413.0,135.0302,135.0399,134.9715,135.0204,8413.0
2023-08-02 11:55:00,138.06,138.06,137.93,137.93,13119.0,135.0008,135.0008,134.8737,134.8737,13119.0
2023-08-02 12:00:00,137.96,137.98,137.84,137.84,9654.0,134.903,134.9226,134.7857,134.7857,9654.0
2023-08-02 12:05:00,137.85,137.92,137.84,137.87,16042.0,134.7955,134.8639,134.7857,134.815,16042.0
2023-08-02 12:10:00,137.89,137.89,137.8,137.89,6877.0,134.8346,134.8346,134.7466,134.8346,6877.0
2023-08-02 12:15:00,137.89,138.03,137.89,138.01,11735.0,134.8346,134.9715,134.8346,134.9519,11735.0
2023-08-02 12:20:00,138.03,138.04,137.9,137.91,16835.0,134.9715,134.9813,134.8444,134.8542,16835.0
2023-08-02 12:25:00,137.89,137.95,137.83,137.89,3350.0,134.8346,134.8933,134.7759,134.8346,3350.0
2023-08-02 12:30:00,137.93,138.02,137.86,138.02,14088.0,134.8737,134.9617,134.8053,134.9617,14088.0
2023-08-02 12:35:00,138.0,138.18,138.0,138.11,17496.0,134.9422,135.1182,134.9422,135.0497,17496.0
2023-08-02 12:40:00,138.12,138.14,138.02,138.14,9565.0,135.0595,135.0791,134.9617,135.0791,9565.0
2023-08-02 12:45:00,138.14,138.16,138.11,138.13,6754.0,135.0791,135.0986,135.0497,135.0693,6754.0
2023-08-02 12:50:00,138.1,138.1,137.99,138.02,7643.0,135.0399,135.0399,134.9324,134.9617,7643.0
2023-08-02 12:55:00,138.03,138.11,138.02,138.11,7051.0,134.9715,135.0497,134.9617,135.0497,7051.0
2023-08-02 13:00:00,138.1,138.2,138.09,138.15,10213.0,135.0399,135.1377,135.0302,135.0888,10213.0
2023-08-02 13:05:00,138.14,138.15,138.07,138.12,10971.0,135.0791,135.0888,135.0106,135.0595,10971.0
2023-08-02 13:10:00,138.15,138.19,138.1,138.1,11484.0,135.0888,135.128,135.0399,135.0399,11484.0
2023-08-02 13:15:00,138.09,138.16,138.07,138.13,6872.0,135.0302,135.0986,135.0106,135.0693,6872.0
2023-08-02 13:20:00,138.13,138.14,138.07,138.08,5433.0,135.0693,135.0791,135.0106,135.0204,5433.0
2023-08-02 13:25:00,138.09,138.15,138.03,138.15,10501.0,135.0302,135.0888,134.9715,135.0888,10501.0
2023-08-02 13:30:00,138.11,138.25,138.11,138.24,6856.0,135.0497,135.1866,135.0497,135.1768,6856.0
2023-08-02 13:35:00,138.22,138.25,138.18,138.2,12697.0,135.1573,135.1866,135.1182,135.1377,12697.0
2023-08-02 13:40:00,138.2,138.23,138.06,138.07,12808.0,135.1377,135.1671,135.0008,135.0106,12808.0
2023-08-02 13:45:00,138.07,138.13,138.03,138.03,5114.0,135.0106,135.0693,134.9715,134.9715,5114.0
2023-08-02 13:50:00,138.04,138.07,138.01,138.01,10739.0,134.9813,135.0106,134.9519,134.9519,10739.0
2023-08-02 13:55:00,137.99,138.03,137.96,137.99,7689.0,134.9324,134.9715,134.903,134.9324,7689.0
2023-08-02 14:00:00,137.97,138.09,137.97,138.09,4351.0,134.9128,135.0302,134.9128,135.0302,4351.0
2023-08-02 14:05:00,138.08,138.09,138.01,138.08,8022.0,135.0204,135.0302,134.9519,135.0204,8022.0
2023-08-02 14:10:00,138.08,138.09,137.98,138.06,7033.0,135.0204,135.0302,134.9226,135.0008,7033.0
2023-08-02 14:15:00,138.09,138.14,138.06,138.14,9679.0,135.0302,135.0791,135.0008,135.0791,9679.0
2023-08-02 14:20:00,138.13,138.13,138.02,138.03,4285.0,135.0693,135.0693,134.9617,134.9715,4285.0
2023-08-02 14:25:00,138.05,138.07,137.99,138.03,7994.0,134.9911,135.0106,134.9324,134.9715,7994.0
2023-08-02 14:30:00,138.01,138.06,137.97,138.03,21797.0,134.9519,135.0008,134.9128,134.9715,21797.0
2023-08-02 14:35:00,138.0,138.0,137.94,137.95,9623.0,134.9422,134.9422,134.8835,134.8933,9623.0
2023-08-02 14:40:00,137.96,138.0,137.9,137.9,20741.0,134.903,134.9422,134.8444,134.8444,20741.0
2023-08-02 14:45:00,137.93,138.02,137.92,138.0,29073.0,134.8737,134.9617,134.8639,134.9422,29073.0
2023-08-02 14:50:00,138.01,138.05,137.99,138.01,7800.0,134.9519,134.9911,134.9324,134.9519,7800.0
2023-08-02 14:55:00,138.02,138.03,137.96,138.0,12793.0,134.9617,134.9715,134.903,134.9422,12793.0
2023-08-02 15:00:00,138.0,138.09,138.0,138.09,10896.0,134.9422,135.0302,134.9422,135.0302,10896.0
2023-08-02 15:05:00,138.1,138.1,137.89,137.91,7778.0,135.0399,135.0399,134.8346,134.8542,7778.0
2023-08-02 15:10:00,137.92,137.92,137.82,137.83,13349.0,134.8639,134.8639,134.7661,134.7759,13349.0
2023-08-02 15:15:00,137.85,137.87,137.71,137.81,7009.0,134.7955,134.815,134.6586,134.7564,7009.0
2023-08-02 15:20:00,137.81,137.86,137.79,137.79,6235.0,134.7564,134.8053,134.7368,134.7368,6235.0
2023-08-02 15:25:00,137.78,137.79,137.57,137.57,21360.0,134.727,134.7368,134.5217,134.5217,21360.0
2023-08-02 15:30:00,137.59,137.66,137.57,137.6,14566.0,134.5412,134.6097,134.5217,134.551,14566.0
2023-08-02 15:35:00,137.61,137.77,137.6,137.72,37123.0,134.5608,134.7173,134.551,134.6684,37123.0
2023-08-02 15:40:00,137.74,137.86,137.67,137.81,20818.0,134.6879,134.8053,134.6195,134.7564,20818.0
2023-08-02 15:45:00,137.82,137.92,137.8,137.9,19541.0,134.7661,134.8639,134.7466,134.8444,19541.0
2023-08-02 15:50:00,137.9,137.95,137.8,137.81,16209.0,134.8444,134.8933,134.7466,134.7564,16209.0
2023-08-02 15:55:00,137.82,137.95,137.77,137.79,37594.0,134.7661,134.8933,134.7173,134.7368,37594.0
2023-08-03 09:30:00,137.25,137.25,136.96,137.06,10696.0,134.2088,134.2088,133.9252,134.023,10696.0
2023-08-03 09:35:00,137.07,137.26,137.05,137.15,4547.0,134.0328,134.2186,134.0132,134.111,4547.0
2023-08-03 09:40:00,137.15,137.18,137.08,137.17,6494.0,134.111,134.1403,134.0425,134.1306,6494.0
2023-08-03 09:45:00,137.09,137.33,137.06,137.29,1914.0,134.0523,134.287,134.023,134.2479,1914.0
2023-08-03 09:50:00,137.3,137.42,137.3,137.42,32551.0,134.2577,134.375,134.2577,134.375,32551.0
2023-08-03 09:55:00,137.42,137.44,137.36,137.38,2547.0,134.375,134.3946,134.3163,134.3359,2547.0
2023-08-03 10:00:00,137.36,137.57,137.35,137.5,42705.0,134.3163,134.5217,134.3066,134.4532,42705.0
2023-08-03 10:05:00,137.47,137.5,137.41,137.41,8634.0,134.4239,134.4532,134.3652,134.3652,8634.0
2023-08-03 10:10:00,137.37,137.45,137.37,137.38,1831.0,134.3261,134.4043,134.3261,134.3359,1831.0
2023-08-03 10:15:00,137.36,137.42,137.3,137.42,4601.0,134.3163,134.375,134.2577,134.375,4601.0
2023-08-03 10:20:00,137.43,137.43,137.23,137.25,14266.0,134.3848,134.3848,134.1892,134.2088,14266.0
2023-08-03 10:25:00,137.2,137.24,137.06,137.12,8681.0,134.1599,134.199,134.023,134.0817,8681.0
2023-08-03 10:30:00,137.05,137.23,137.05,137.22,3059.0,134.0132,134.1892,134.0132,134.1794,3059.0
2023-08-03 10:35:00,137.24,137.35,137.24,137.32,4945.0,134.199,134.3066,134.199,134.2772,4945.0
2023-08-03 10:40:00,137.29,137.33,137.27,137.3,4130.0,134.2479,134.287,134.2283,134.2577,4130.0
2023-08-03 10:45:00,137.35,137.35,137.27,137.32,2876.0,134.3066,134.3066,134.2283,134.2772,2876.0
2023-08-03 10:50:00,137.3,137.3,137.16,137.2,10583.0,134.2577,134.2577,134.1208,134.1599,10583.0
2023-08-03 10:55:00,137.16,137.35,137.15,137.34,8996.0,134.1208,134.3066,134.111,134.2968,8996.0
2023-08-03 11:00:00,137.37,137.41,137.31,137.38,8030.0,134.3261,134.3652,134.2674,134.3359,8030.0
2023-08-03 11:05:00,137.4,137.42,137.38,137.39,12459.0,134.3555,134.375,134.3359,134.3457,12459.0
2023-08-03 11:10:00,137.41,137.46,137.37,137.46,6009.0,134.3652,134.4141,134.3261,134.4141,6009.0
2023-08-03 11:15:00,137.44,137.63,137.44,137.6,45204.0,134.3946,134.5804,134.3946,134.551,45204.0
2023-08-03 11:20:00,137.6,137.62,137.53,137.56,6585.0,134.551,134.5706,134.4826,134.5119,6585.0
2023-08-03 11:25:00,137.57,137.63,137.56,137.62,3667.0,134.5217,134.5804,134.5119,134.5706,3667.0
2023-08-03 11:30:00,137.64,137.65,137.54,137.55,2439.0,134.5901,134.5999,134.4924,134.5021,2439.0
2023-08-03 11:35:00,137.57,137.61,137.53,137.61,4597.0,134.5217,134.5608,134.4826,134.5608,4597.0
2023-08-03 11:40:00,137.58,137.63,137.56,137.57,7422.0,134.5315,134.5804,134.5119,134.5217,7422.0
2023-08-03 11:45:00,137.57,137.61,137.51,137.6,4494.0,134.5217,134.5608,134.463,134.551,4494.0
2023-08-03 11:50:00,137.64,137.75,137.62,137.71,2352.0,134.5901,134.6977,134.5706,134.6586,2352.0
2023-08-03 11:55:00,137.71,137.71,137.56,137.6,7838.0,134.6586,134.6586,134.5119,134.551,7838.0
2023-08-03 12:00:00,137.57,137.63,137.54,137.57,1575.0,134.5217,134.5804,134.4924,134.5217,1575.0
2023-08-03 12:05:00,137.57,137.65,137.57,137.64,1191.0,134.5217,134.5999,134.5217,134.5901,1191.0
2023-08-03 12:10:00,137.65,137.66,137.58,137.6,3065.0,134.5999,134.6097,134.5315,134.551,3065.0
2023-08-03 12:15:00,137.58,137.7,137.57,137.69,5453.0,134.5315,134.6488,134.5217,134.639,5453.0
2023-08-03 12:20:00,137.69,137.71,137.63,137.7,6386.0,134.639,134.6586,134.5804,134.6488,6386.0
2023-08-03 12:25:00,137.68,137.72,137.66,137.71,2053.0,134.6293,134.6684,134.6097,134.6586,2053.0
2023-08-03 12:30:00,137.72,137.76,137.71,137.71,1897.0,134.6684,134.7075,134.6586,134.6586,1897.0
2023-08-03 12:35:00,137.73,137.78,137.72,137.75,5576.0,134.6781,134.727,134.6684,134.6977,5576.0
2023-08-03 12:40:00,137.77,137.92,137.77,137.92,5279.0,134.7173,134.8639,134.7173,134.8639,5279.0
2023-08-03 12:45:00,137.95,138.0,137.94,138.0,11035.0,134.8933,134.9422,134.8835,134.9422,11035.0
2023-08-03 12:50:00,138.0,138.01,137.92,137.94,3088.0,134.9422,134.9519,134.8639,134.8835,3088.0
2023-08-03 12:55:00,137.91,137.98,137.91,137.95,6837.0,134.8542,134.9226,134.8542,134.8933,6837.0
2023-08-03 13:00:00,137.97,137.99,137.93,137.99,24782.0,134.9128,134.9324,134.8737,134.9324,24782.0
2023-08-03 13:05:00,137.92,137.95,137.87,137.91,9840.0,134.8639,134.8933,134.815,134.8542,9840.0
2023-08-03 13:10:00,137.91,137.97,137.91,137.94,4127.0,134.8542,134.9128,134.8542,134.8835,4127.0
2023-08-03 13:15:00,137.93,137.93,137.87,137.92,4516.0,134.8737,134.8737,134.815,134.8639,4516.0
2023-08-03 13:20:00,137.94,138.0,137.94,137.95,2760.0,134.8835,134.9422,134.8835,134.8933,2760.0
2023-08-03 13:25:00,137.95,138.0,137.94,137.94,9678.0,134.8933,134.9422,134.8835,134.8835,9678.0
2023-08-03 13:30:00,137.94,137.96,137.86,137.87,3408.0,134.8835,134.903,134.8053,134.815,3408.0
2023-08-03 13:35:00,137.85,137.93,137.83,137.91,4559.0,134.7955,134.8737,134.7759,134.8542,4559.0
2023-08-03 13:40:00,137.9,137.9,137.84,137.84,2135.0,134.8444,134.8444,134.7857,134.7857,2135.0
2023-08-03 13:45:00,137.74,137.84,137.74,137.81,4166.0,134.6879,134.7857,134.6879,134.7564,4166.0
2023-08-03 13:50:00,137.78,137.8,137.75,137.77,8280.0,134.727,134.7466,134.6977,134.7173,8280.0
2023-08-03 13:55:00,137.72,137.72,137.62,137.64,3964.0,134.6684,134.6684,134.5706,134.5901,3964.0
2023-08-03 14:00:00,137.62,137.68,137.6,137.67,12062.0,134.5706,134.6293,134.551,134.6195,12062.0
2023-08-03 14:05:00,137.69,137.7,137.64,137.65,2939.0,134.639,134.6488,134.5901,134.5999,2939.0
2023-08-03 14:10:00,137.63,137.69,137.6,137.65,5794.0,134.5804,134.639,134.551,134.5999,5794.0
2023-08-03 14:15:00,137.67,137.8,137.67,137.8,2831.0,134.6195,134.7466,134.6195,134.7466,2831.0
2023-08-03 14:20:00,137.79,137.86,137.76,137.86,11834.0,134.7368,134.8053,134.7075,134.8053,11834.0
2023-08-03 14:25:00,137.85,137.86,137.74,137.77,11129.0,134.7955,134.8053,134.6879,134.7173,11129.0
2023-08-03 14:30:00,137.8,137.82,137.74,137.77,7358.0,134.7466,134.7661,134.6879,134.7173,7358.0
2023-08-03 14:35:00,137.75,137.75,137.62,137.69,6425.0,134.6977,134.6977,134.5706,134.639,6425.0
2023-08-03 14:40:00,137.73,137.8,137.71,137.77,22350.0,134.6781,134.7466,134.6586,134.7173,22350.0
2023-08-03 14:45:00,137.81,137.82,137.73,137.73,8032.0,134.7564,134.7661,134.6781,134.6781,8032.0
2023-08-03 14:50:00,137.75,137.86,137.71,137.85,3922.0,134.6977,134.8053,134.6586,134.7955,3922.0
2023-08-03 14:55:00,137.86,137.86,137.79,137.8,6049.0,134.8053,134.8053,134.7368,134.7466,6049.0
2023-08-03 15:00:00,137.81,137.82,137.74,137.81,66983.0,134.7564,134.7661,134.6879,134.7564,66983.0
2023-08-03 15:05:00,137.77,137.78,137.65,137.67,54304.0,134.7173,134.727,134.5999,134.6195,54304.0
2023-08-03 15:10:00,137.69,137.69,137.46,137.5,76471.0,134.639,134.639,134.4141,134.4532,76471.0
2023-08-03 15:15:00,137.5,137.58,137.45,137.58,4545.0,134.4532,134.5315,134.4043,134.5315,4545.0
2023-08-03 15:20:00,137.56,137.64,137.54,137.64,4910.0,134.5119,134.5901,134.4924,134.5901,4910.0
2023-08-03 15:25:00,137.63,137.64,137.56,137.56,8237.0,134.5804,134.5901,134.5119,134.5119,8237.0
2023-08-03 15:30:00,137.58,137.69,137.57,137.62,9974.0,134.5315,134.639,134.5217,134.5706,9974.0
2023-08-03 15:35:00,137.62,137.65,137.55,137.56,13378.0,134.5706,134.5999,134.5021,134.5119,13378.0
2023-08-03 15:40:00,137.55,137.61,137.54,137.55,11691.0,134.5021,134.5608,134.4924,134.5021,11691.0
2023-08-03 15:45:00,137.56,137.59,137.51,137.51,13597.0,134.5119,134.5412,134.463,134.463,13597.0
2023-08-03 15:50:00,137.52,137.66,137.5,137.61,20448.0,134.4728,134.6097,134.4532,134.5608,20448.0
2023-08-03 15:55:00,137.6,137.72,137.49,137.5,67795.0,134.551,134.6684,134.4435,134.4532,67795.0
2023-08-04 09:30:00,137.74,138.01,137.61,137.97,18142.0,134.6879,134.9519,134.5608,134.9128,18142.0
2023-08-04 09:35:00,138.06,138.08,137.96,138.0,10454.0,135.0008,135.0204,134.903,134.9422,10454.0
2023-08-04 09:40:00,138.01,138.01,137.86,137.88,4601.0,134.9519,134.9519,134.8053,134.8248,4601.0
2023-08-04 09:45:00,138.03,138.06,137.96,137.96,1037.0,134.9715,135.0008,134.903,134.903,1037.0
2023-08-04 09:50:00,137.92,137.92,137.68,137.71,5788.0,134.8639,134.8639,134.6293,134.6586,5788.0
2023-08-04 09:55:00,137.64,137.68,137.53,137.59,1449.0,134.5901,134.6293,134.4826,134.5412,1449.0
2023-08-04 10:00:00,137.56,137.56,137.25,137.31,7866.0,134.5119,134.5119,134.2088,134.2674,7866.0
2023-08-04 10:05:00,137.28,137.28,137.05,137.19,4991.0,134.2381,134.2381,134.0132,134.1501,4991.0
2023-08-04 10:10:00,137.27,137.38,137.27,137.3,6386.0,134.2283,134.3359,134.2283,134.2577,6386.0
2023-08-04 10:15:00,137.3,137.5,137.19,137.5,7180.0,134.2577,134.4532,134.1501,134.4532,7180.0
2023-08-04 10:20:00,137.49,137.53,137.44,137.51,6881.0,134.4435,134.4826,134.3946,134.463,6881.0
2023-08-04 10:25:00,137.58,137.58,137.45,137.54,8067.0,134.5315,134.5315,134.4043,134.4924,8067.0
2023-08-04 10:30:00,137.62,137.78,137.59,137.76,5960.0,134.5706,134.727,134.5412,134.7075,5960.0
2023-08-04 10:35:00,137.78,137.84,137.75,137.75,7427.0,134.727,134.7857,134.6977,134.6977,7427.0
2023-08-04 10:40:00,137.75,137.83,137.72,137.81,3764.0,134.6977,134.7759,134.6684,134.7564,3764.0
2023-08-04 10:45:00,137.82,137.84,137.74,137.76,1923.0,134.7661,134.7857,134.6879,134.7075,1923.0
2023-08-04 10:50:00,137.78,137.9,137.72,137.9,1872.0,134.727,134.8444,134.6684,134.8444,1872.0
2023-08-04 10:55:00,137.9,137.92,137.83,137.87,5799.0,134.8444,134.8639,134.7759,134.815,5799.0
2023-08-04 11:00:00,137.88,137.91,137.86,137.89,3009.0,134.8248,134.8542,134.8053,134.8346,3009.0
2023-08-04 11:05:00,137.89,137.97,137.88,137.96,9864.0,134.8346,134.9128,134.8248,134.903,9864.0
2023-08-04 11:10:00,137.96,137.97,137.9,137.9,8614.0,134.903,134.9128,134.8444,134.8444,8614.0
2023-08-04 11:15:00,137.9,137.95,137.89,137.9,6789.0,134.8444,134.8933,134.8346,134.8444,6789.0
2023-08-04 11:20:00,137.91,137.98,137.91,137.97,9530.0,134.8542,134.9226,134.8542,134.9128,9530.0
2023-08-04 11:25:00,137.97,138.05,137.97,138.05,2076.0,134.9128,134.9911,134.9128,134.9911,2076.0
2023-08-04 11:30:00,138.04,138.06,138.0,138.03,3044.0,134.9813,135.0008,134.9422,134.9715,3044.0
2023-08-04 11:35:00,137.99,138.04,137.94,137.96,5440.0,134.9324,134.9813,134.8835,134.903,5440.0
2023-08-04 11:40:00,137.94,138.12,137.94,138.12,1607.0,134.8835,135.0595,134.8835,135.0595,1607.0
2023-08-04 11:45:00,138.12,138.18,138.11,138.14,10435.0,135.0595,135.1182,135.0497,135.0791,10435.0
2023-08-04 11:50:00,138.15,138.16,138.06,138.12,5552.0,135.0888,135.0986,135.0008,135.0595,5552.0
2023-08-04 11:55:00,138.12,138.14,138.09,138.12,3612.0,135.0595,135.0791,135.0302,135.0595,3612.0
2023-08-04 12:00:00,138.13,138.16,138.12,138.16,3989.0,135.0693,135.0986,135.0595,135.0986,3989.0
2023-08-04 12:05:00,138.17,138.18,138.09,138.1,3732.0,135.1084,135.1182,135.0302,135.0399,3732.0
2023-08-04 12:10:00,138.09,138.21,138.09,138.19,3293.0,135.0302,135.1475,135.0302,135.128,3293.0
2023-08-04 12:15:00,138.2,138.22,138.14,138.2,5299.0,135.1377,135.1573,135.0791,135.1377,5299.0
2023-08-04 12:20:00,138.21,138.24,138.12,138.24,5630.0,135.1475,135.1768,135.0595,135.1768,5630.0
2023-08-04 12:25:00,138.25,138.38,138.25,138.38,7273.0,135.1866,135.3137,135.1866,135.3137,7273.0
2023-08-04 12:30:00,138.4,138.42,138.34,138.34,8564.0,135.3333,135.3529,135.2746,135.2746,8564.0
2023-08-04 12:35:00,138.35,138.4,138.33,138.4,73348.0,135.2844,135.3333,135.2648,135.3333,73348.0
2023-08-04 12:40:00,138.41,138.49,138.4,138.49,4747.0,135.3431,135.4213,135.3333,135.4213,4747.0
2023-08-04 12:45:00,138.47,138.48,138.45,138.46,2387.0,135.4017,135.4115,135.3822,135.392,2387.0
2023-08-04 12:50:00,138.46,138.52,138.44,138.51,23607.0,135.392,135.4506,135.3724,135.4409,23607.0
2023-08-04 12:55:00,138.52,138.52,138.44,138.44,11308.0,135.4506,135.4506,135.3724,135.3724,11308.0
2023-08-04 13:00:00,138.46,138.46,138.34,138.35,3437.0,135.392,135.392,135.2746,135.2844,3437.0
2023-08-04 13:05:00,138.33,138.33,138.26,138.29,3525.0,135.2648,135.2648,135.1964,135.2257,3525.0
2023-08-04 13:10:00,138.28,138.28,138.24,138.27,1577.0,135.216,135.216,135.1768,135.2062,1577.0
2023-08-04 13:15:00,138.29,138.31,138.26,138.3,4730.0,135.2257,135.2453,135.1964,135.2355,4730.0
2023-08-04 13:20:00,138.29,138.29,138.24,138.25,4686.0,135.2257,135.2257,135.1768,135.1866,4686.0
2023-08-04 13:25:00,138.24,138.24,138.06,138.1,28823.0,135.1768,135.1768,135.0008,135.0399,28823.0
2023-08-04 13:30:00,138.15,138.15,138.1,138.13,5056.0,135.0888,135.0888,135.0399,135.0693,5056.0
2023-08-04 13:35:00,138.14,138.14,138.06,138.09,3535.0,135.0791,135.0791,135.0008,135.0302,3535.0
2023-08-04 13:40:00,138.06,138.11,138.05,138.08,4681.0,135.0008,135.0497,134.9911,135.0204,4681.0
2023-08-04 13:45:00,138.12,138.18,138.11,138.12,27189.0,135.0595,135.1182,135.0497,135.0595,27189.0
2023-08-04 13:50:00,138.13,138.14,138.02,138.02,6269.0,135.0693,135.0791,134.9617,134.9617,6269.0
2023-08-04 13:55:00,138.0,138.0,137.82,137.86,6626.0,134.9422,134.9422,134.7661,134.8053,6626.0
2023-08-04 14:00:00,137.86,137.86,137.47,137.48,28444.0,134.8053,134.8053,134.4239,134.4337,28444.0
2023-08-04 14:05:00,137.45,137.54,137.42,137.53,31650.0,134.4043,134.4924,134.375,134.4826,31650.0
2023-08-04 14:10:00,137.47,137.63,137.45,137.58,4134.0,134.4239,134.5804,134.4043,134.5315,4134.0
2023-08-04 14:15:00,137.57,137.57,137.28,137.36,15110.0,134.5217,134.5217,134.2381,134.3163,15110.0
2023-08-04 14:20:00,137.27,137.28,137.06,137.07,11037.0,134.2283,134.2381,134.023,134.0328,11037.0
2023-08-04 14:25:00,137.06,137.22,137.03,137.09,7457.0,134.023,134.1794,133.9937,134.0523,7457.0
2023-08-04 14:30:00,137.11,137.16,136.95,137.01,9343.0,134.0719,134.1208,133.9154,133.9741,9343.0
2023-08-04 14:35:00,137.01,137.03,136.84,136.84,9723.0,133.9741,133.9937,133.8079,133.8079,9723.0
2023-08-04 14:40:00,136.85,136.97,136.78,136.81,8041.0,133.8176,133.935,133.7492,133.7785,8041.0
2023-08-04 14:45:00,136.86,136.86,136.76,136.84,9663.0,133.8274,133.8274,133.7296,133.8079,9663.0
2023-08-04 14:50:00,136.85,137.02,136.76,136.76,6811.0,133.8176,133.9839,133.7296,133.7296,6811.0
2023-08-04 14:55:00,136.67,136.83,136.66,136.75,5786.0,133.6416,133.7981,133.6319,133.7199,5786.0
2023-08-04 15:00:00,136.74,136.9,136.74,136.79,9145.0,133.7101,133.8665,133.7101,133.759,9145.0
2023-08-04 15:05:00,136.78,136.78,136.65,136.65,3777.0,133.7492,133.7492,133.6221,133.6221,3777.0
2023-08-04 15:10:00,136.67,136.88,136.67,136.84,12768.0,133.6416,133.847,133.6416,133.8079,12768.0
2023-08-04 15:15:00,136.88,136.94,136.77,136.77,7969.0,133.847,133.9056,133.7394,133.7394,7969.0
2023-08-04 15:20:00,136.76,136.84,136.67,136.68,11827.0,133.7296,133.8079,133.6416,133.6514,11827.0
2023-08-04 15:25:00,136.7,136.77,136.65,136.76,7880.0,133.671,133.7394,133.6221,133.7296,7880.0
2023-08-04 15:30:00,136.79,136.81,136.72,136.75,6475.0,133.759,133.7785,133.6905,133.7199,6475.0
2023-08-04 15:35:00,136.75,136.78,136.56,136.59,12121.0,133.7199,133.7492,133.5341,133.5634,12121.0
2023-08-04 15:40:00,136.61,136.62,136.52,136.55,15080.0,133.583,133.5927,133.495,133.5243,15080.0
2023-08-04 15:45:00,136.55,136.64,136.54,136.59,15379.0,133.5243,133.6123,133.5145,133.5634,15379.0
2023-08-04 15:50:00,136.57,136.66,136.51,136.53,26339.0,133.5438,133.6319,133.4852,133.5047,26339.0
2023-08-04 15:55:00,136.53,136.68,136.51,136.68,87953.0,133.5047,133.6514,133.4852,133.6514,87953.0
2023-08-07 09:30:00,137.18,137.66,137.18,137.61,13930.0,134.1403,134.6097,134.1403,134.5608,13930.0
2023-08-07 09:35:00,137.63,137.71,137.58,137.58,1500.0,134.5804,134.6586,134.5315,134.5315,1500.0
2023-08-07 09:40:00,137.59,137.61,137.38,137.38,5551.0,134.5412,134.5608,134.3359,134.3359,5551.0
2023-08-07 09:45:00,137.37,137.47,137.34,137.34,5543.0,134.3261,134.4239,134.2968,134.2968,5543.0
2023-08-07 09:50:00,137.36,137.59,137.36,137.5,6020.0,134.3163,134.5412,134.3163,134.4532,6020.0
2023-08-07 09:55:00,137.5,137.5,137.39,137.43,2547.0,134.4532,134.4532,134.3457,134.3848,2547.0
2023-08-07 10:00:00,137.36,137.39,137.27,137.39,2436.0,134.3163,134.3457,134.2283,134.3457,2436.0
2023-08-07 10:05:00,137.4,137.63,137.36,137.6,5924.0,134.3555,134.5804,134.3163,134.551,5924.0
2023-08-07 10:10:00,137.67,137.67,137.55,137.57,1952.0,134.6195,134.6195,134.5021,134.5217,1952.0
2023-08-07 10:15:00,137.59,137.69,137.59,137.67,6393.0,134.5412,134.639,134.5412,134.6195,6393.0
2023-08-07 10:20:00,137.7,137.72,137.65,137.72,9067.0,134.6488,134.6684,134.5999,134.6684,9067.0
2023-08-07 10:25:00,137.76,137.77,137.68,137.72,6871.0,134.7075,134.7173,134.6293,134.6684,6871.0
2023-08-07 10:30:00,137.74,137.74,137.6,137.62,4256.0,134.6879,134.6879,134.551,134.5706,4256.0
2023-08-07 10:35:00,137.66,137.78,137.66,137.77,4832.0,134.6097,134.727,134.6097,134.7173,4832.0
2023-08-07 10:40:00,137.77,137.85,137.71,137.74,23035.0,134.7173,134.7955,134.6586,134.6879,23035.0
2023-08-07 10:45:00,137.66,137.74,137.65,137.73,7453.0,134.6097,134.6879,134.5999,134.6781,7453.0
2023-08-07 10:50:00,137.74,137.74,137.56,137.58,6013.0,134.6879,134.6879,134.5119,134.5315,6013.0
2023-08-07 10:55:00,137.53,137.6,137.53,137.6,2512.0,134.4826,134.551,134.4826,134.551,2512.0
2023-08-07 11:00:00,137.55,137.59,137.51,137.59,3153.0,134.5021,134.5412,134.463,134.5412,3153.0
2023-08-07 11:05:00,137.53,137.53,137.4,137.48,2038.0,134.4826,134.4826,134.3555,134.4337,2038.0
2023-08-07 11:10:00,137.49,137.55,137.49,137.53,5640.0,134.4435,134.5021,134.4435,134.4826,5640.0
2023-08-07 11:15:00,137.53,137.57,137.37,137.38,1030.0,134.4826,134.5217,134.3261,134.3359,1030.0
2023-08-07 11:20:00,137.37,137.48,137.36,137.44,2089.0,134.3261,134.4337,134.3163,134.3946,2089.0
2023-08-07 11:25:00,137.44,137.52,137.41,137.46,3453.0,134.3946,134.4728,134.3652,134.4141,3453.0
2023-08-07 11:30:00,137.5,137.51,137.36,137.36,1327.0,134.4532,134.463,134.3163,134.3163,1327.0
2023-08-07 11:35:00,137.46,137.55,137.46,137.53,1538.0,134.4141,134.5021,134.4141,134.4826,1538.0
2023-08-07 11:40:00,137.52,137.58,137.47,137.53,5592.0,134.4728,134.5315,134.4239,134.4826,5592.0
2023-08-07 11:45:00,137.54,137.55,137.51,137.53,11077.0,134.4924,134.5021,134.463,134.4826,11077.0
2023-08-07 11:50:00,137.52,137.62,137.5,137.62,124543.0,134.4728,134.5706,134.4532,134.5706,124543.0
2023-08-07 11:55:00,137.63,137.73,137.63,137.7,5646.0,134.5804,134.6781,134.5804,134.6488,5646.0
2023-08-07 12:00:00,137.73,137.76,137.7,137.73,37562.0,134.6781,134.7075,134.6488,134.6781,37562.0
2023-08-07 12:05:00,137.71,137.71,137.65,137.66,11772.0,134.6586,134.6586,134.5999,134.6097,11772.0
2023-08-07 12:10:00,137.67,137.72,137.64,137.65,11240.0,134.6195,134.6684,134.5901,134.5999,11240.0
2023-08-07 12:15:00,137.65,137.67,137.61,137.66,8660.0,134.5999,134.6195,134.5608,134.6097,8660.0
2023-08-07 12:20:00,137.66,137.66,137.56,137.61,7697.0,134.6097,134.6097,134.5119,134.5608,7697.0
2023-08-07 12:25:00,137.62,137.7,137.61,137.66,5816.0,134.5706,134.6488,134.5608,134.6097,5816.0
2023-08-07 12:30:00,137.67,137.67,137.54,137.56,8152.0,134.6195,134.6195,134.4924,134.5119,8152.0
2023-08-07 12:35:00,137.57,137.6,137.5,137.5,2913.0,134.5217,134.551,134.4532,134.4532,2913.0
2023-08-07 12:40:00,137.5,137.54,137.47,137.54,4304.0,134.4532,134.4924,134.4239,134.4924,4304.0
2023-08-07 12:45:00,137.55,137.6,137.49,137.6,1854.0,134.5021,134.551,134.4435,134.551,1854.0
2023-08-07 12:50:00,137.62,137.73,137.6,137.73,1725.0,134.5706,134.6781,134.551,134.6781,1725.0
2023-08-07 12:55:00,137.66,137.73,137.64,137.7,11449.0,134.6097,134.6781,134.5901,134.6488,11449.0
2023-08-07 13:00:00,137.73,137.75,137.7,137.74,3896.0,134.6781,134.6977,134.6488,134.6879,3896.0
2023-08-07 13:05:00,137.72,137.76,137.69,137.74,29518.0,134.6684,134.7075,134.639,134.6879,29518.0
2023-08-07 13:10:00,137.72,137.79,137.72,137.72,2219.0,134.6684,134.7368,134.6684,134.6684,2219.0
2023-08-07 13:15:00,137.75,137.76,137.72,137.75,1256.0,134.6977,134.7075,134.6684,134.6977,1256.0
2023-08-07 13:20:00,137.77,137.8,137.73,137.74,15933.0,134.7173,134.7466,134.6781,134.6879,15933.0
2023-08-07 13:25:00,137.75,137.77,137.72,137.73,2396.0,134.6977,134.7173,134.6684,134.6781,2396.0
2023-08-07 13:30:00,137.72,137.75,137.69,137.71,3946.0,134.6684,134.6977,134.639,134.6586,3946.0
2023-08-07 13:35:00,137.77,137.78,137.74,137.76,2363.0,134.7173,134.727,134.6879,134.7075,2363.0
2023-08-07 13:40:00,137.8,137.82,137.76,137.76,1784.0,134.7466,134.7661,134.7075,134.7075,1784.0
2023-08-07 13:45:00,137.75,137.86,137.68,137.86,3857.0,134.6977,134.8053,134.6293,134.8053,3857.0
2023-08-07 13:50:00,137.8,137.83,137.8,137.81,1927.0,134.7466,134.7759,134.7466,134.7564,1927.0
2023-08-07 13:55:00,137.81,137.9,137.81,137.9,3638.0,134.7564,134.8444,134.7564,134.8444,3638.0
2023-08-07 14:00:00,137.92,137.98,137.9,137.95,2609.0,134.8639,134.9226,134.8444,134.8933,2609.0
2023-08-07 14:05:00,137.92,137.93,137.84,137.88,19951.0,134.8639,134.8737,134.7857,134.8248,19951.0
2023-08-07 14:10:00,137.87,137.89,137.83,137.84,28283.0,134.815,134.8346,134.7759,134.7857,28283.0
2023-08-07 14:15:00,137.83,137.87,137.81,137.87,5996.0,134.7759,134.815,134.7564,134.815,5996.0
2023-08-07 14:20:00,137.87,137.89,137.85,137.85,913.0,134.815,134.8346,134.7955,134.7955,913.0
2023-08-07 14:25:00,137.76,137.76,137.71,137.72,7582.0,134.7075,134.7075,134.6586,134.6684,7582.0
2023-08-07 14:30:00,137.75,137.93,137.75,137.91,4728.0,134.6977,134.8737,134.6977,134.8542,4728.0
2023-08-07 14:35:00,137.91,137.95,137.85,137.85,5608.0,134.8542,134.8933,134.7955,134.7955,5608.0
2023-08-07 14:40:00,137.86,137.88,137.8,137.83,4981.0,134.8053,134.8248,134.7466,134.7759,4981.0
2023-08-07 14:45:00,137.83,137.87,137.82,137.87,16232.0,134.7759,134.815,134.7661,134.815,16232.0
2023-08-07 14:50:00,137.89,137.89,137.82,137.86,4442.0,134.8346,134.8346,134.7661,134.8053,4442.0
2023-08-07 14:55:00,137.86,137.9,137.85,137.9,4162.0,134.8053,134.8444,134.7955,134.8444,4162.0
2023-08-07 15:00:00,137.92,137.96,137.91,137.94,1868.0,134.8639,134.903,134.8542,134.8835,1868.0
2023-08-07 15:05:00,137.95,137.96,137.87,137.89,3157.0,134.8933,134.903,134.815,134.8346,3157.0
2023-08-07 15:10:00,137.87,137.89,137.84,137.87,5175.0,134.815,134.8346,134.7857,134.815,5175.0
2023-08-07 15:15:00,137.84,137.89,137.82,137.87,4957.0,134.7857,134.8346,134.7661,134.815,4957.0
2023-08-07 15:20:00,137.86,137.91,137.86,137.9,14943.0,134.8053,134.8542,134.8053,134.8444,14943.0
2023-08-07 15:25:00,137.88,137.9,137.82,137.82,20822.0,134.8248,134.8444,134.7661,134.7661,20822.0
2023-08-07 15:30:00,137.82,137.88,137.8,137.87,7789.0,134.7661,134.8248,134.7466,134.815,7789.0
2023-08-07 15:35:00,137.9,137.93,137.87,137.9,10342.0,134.8444,134.8737,134.815,134.8444,10342.0
2023-08-07 15:40:00,137.9,137.97,137.9,137.93,8632.0,134.8444,134.9128,134.8444,134.8737,8632.0
2023-08-07 15:45:00,137.9,137.97,137.87,137.96,12916.0,134.8444,134.9128,134.815,134.903,12916.0
2023-08-07 15:50:00,137.96,138.06,137.96,138.0,11414.0,134.903,135.0008,134.903,134.9422,11414.0
2023-08-07 15:55:00,138.02,138.17,138.02,138.17,17601.0,134.9617,135.1084,134.9617,135.1084,17601.0
2023-08-08 09:30:00,137.68,137.73,137.51,137.59,15760.0,134.6293,134.6781,134.463,134.5412,15760.0
2023-08-08 09:35:00,137.56,137.62,137.47,137.59,10021.0,134.5119,134.5706,134.4239,134.5412,10021.0
2023-08-08 09:40:00,137.61,137.67,137.39,137.39,6653.0,134.5608,134.6195,134.3457,134.3457,6653.0
2023-08-08 09:45:00,137.43,137.43,137.22,137.23,4969.0,134.3848,134.3848,134.1794,134.1892,4969.0
2023-08-08 09:50:00,137.21,137.32,137.17,137.29,9577.0,134.1697,134.2772,134.1306,134.2479,9577.0
2023-08-08 09:55:00,137.27,137.34,137.17,137.23,8603.0,134.2283,134.2968,134.1306,134.1892,8603.0
2023-08-08 10:00:00,137.23,137.28,137.12,137.27,6521.0,134.1892,134.2381,134.0817,134.2283,6521.0
2023-08-08 10:05:00,137.27,137.31,137.22,137.25,5613.0,134.2283,134.2674,134.1794,134.2088,5613.0
2023-08-08 10:10:00,137.24,137.24,137.01,137.01,3310.0,134.199,134.199,133.9741,133.9741,3310.0
2023-08-08 10:15:00,136.95,137.0,136.86,136.99,8817.0,133.9154,133.9643,133.8274,133.9545,8817.0
2023-08-08 10:20:00,136.94,136.96,136.82,136.9,7073.0,133.9056,133.9252,133.7883,133.8665,7073.0
2023-08-08 10:25:00,136.88,137.1,136.87,137.1,6610.0,133.847,134.0621,133.8372,134.0621,6610.0
2023-08-08 10:30:00,137.03,137.05,136.97,137.0,7795.0,133.9937,134.0132,133.935,133.9643,7795.0
2023-08-08 10:35:00,137.0,137.05,136.93,137.02,7974.0,133.9643,134.0132,133.8959,133.9839,7974.0
2023-08-08 10:40:00,137.06,137.13,137.01,137.13,8213.0,134.023,134.0914,133.9741,134.0914,8213.0
2023-08-08 10:45:00,137.12,137.12,136.97,137.0,4048.0,134.0817,134.0817,133.935,133.9643,4048.0
2023-08-08 10:50:00,137.02,137.07,136.93,137.0,9423.0,133.9839,134.0328,133.8959,133.9643,9423.0
2023-08-08 10:55:00,137.01,137.01,136.85,136.87,4818.0,133.9741,133.9741,133.8176,133.8372,4818.0
2023-08-08 11:00:00,136.85,136.86,136.8,136.83,25453.0,133.8176,133.8274,133.7688,133.7981,25453.0
2023-08-08 11:05:00,136.81,136.84,136.81,136.82,4897.0,133.7785,133.8079,133.7785,133.7883,4897.0
2023-08-08 11:10:00,136.89,136.93,136.84,136.92,4454.0,133.8568,133.8959,133.8079,133.8861,4454.0
2023-08-08 11:15:00,136.95,136.96,136.88,136.92,4107.0,133.9154,133.9252,133.847,133.8861,4107.0
2023-08-08 11:20:00,136.95,136.97,136.92,136.93,2591.0,133.9154,133.935,133.8861,133.8959,2591.0
2023-08-08 11:25:00,136.98,137.09,136.9,137.09,10944.0,133.9448,134.0523,133.8665,134.0523,10944.0
2023-08-08 11:30:00,137.06,137.1,136.99,137.0,6771.0,134.023,134.0621,133.9545,133.9643,6771.0
2023-08-08 11:35:00,136.99,137.08,136.99,137.06,4840.0,133.9545,134.0425,133.9545,134.023,4840.0
2023-08-08 11:40:00,137.06,137.06,136.84,136.89,4051.0,134.023,134.023,133.8079,133.8568,4051.0
2023-08-08 11:45:00,136.89,136.91,136.83,136.83,6801.0,133.8568,133.8763,133.7981,133.7981,6801.0
2023-08-08 11:50:00,136.85,136.92,136.84,136.86,3743.0,133.8176,133.8861,133.8079,133.8274,3743.0
2023-08-08 11:55:00,136.83,136.91,136.83,136.91,3804.0,133.7981,133.8763,133.7981,133.8763,3804.0
2023-08-08 12:00:00,136.87,136.97,136.87,136.97,2552.0,133.8372,133.935,133.8372,133.935,2552.0
2023-08-08 12:05:00,136.98,137.07,136.98,137.01,9627.0,133.9448,134.0328,133.9448,133.9741,9627.0
2023-08-08 12:10:00,137.03,137.05,137.0,137.03,4523.0,133.9937,134.0132,133.9643,133.9937,4523.0
2023-08-08 12:15:00,137.07,137.11,137.04,137.08,6844.0,134.0328,134.0719,134.0034,134.0425,6844.0
2023-08-08 12:20:00,137.08,137.09,137.0,137.04,10359.0,134.0425,134.0523,133.9643,134.0034,10359.0
2023-08-08 12:25:00,137.03,137.06,137.01,137.02,2713.0,133.9937,134.023,133.9741,133.9839,2713.0
2023-08-08 12:30:00,137.03,137.16,137.02,137.16,3312.0,133.9937,134.1208,133.9839,134.1208,3312.0
2023-08-08 12:35:00,137.15,137.17,137.06,137.08,5153.0,134.111,134.1306,134.023,134.0425,5153.0
2023-08-08 12:40:00,137.08,137.11,136.96,136.96,6655.0,134.0425,134.0719,133.9252,133.9252,6655.0
2023-08-08 12:45:00,136.96,137.02,136.95,136.99,11475.0,133.9252,133.9839,133.9154,133.9545,11475.0
2023-08-08 12:50:00,137.0,137.01,136.94,136.97,2837.0,133.9643,133.9741,133.9056,133.935,2837.0
2023-08-08 12:55:00,137.0,137.01,136.97,137.01,3904.0,133.9643,133.9741,133.935,133.9741,3904.0
2023-08-08 13:00:00,137.02,137.12,137.02,137.11,4011.0,133.9839,134.0817,133.9839,134.0719,4011.0
2023-08-08 13:05:00,137.13,137.13,137.03,137.06,6714.0,134.0914,134.0914,133.9937,134.023,6714.0
2023-08-08 13:10:00,137.04,137.08,137.0,137.08,3733.0,134.0034,134.0425,133.9643,134.0425,3733.0
2023-08-08 13:15:00,137.1,137.26,137.1,137.19,7287.0,134.0621,134.2186,134.0621,134.1501,7287.0
2023-08-08 13:20:00,137.19,137.23,137.07,137.07,2843.0,134.1501,134.1892,134.0328,134.0328,2843.0
2023-08-08 13:25:00,137.08,137.11,137.03,137.11,4261.0,134.0425,134.0719,133.9937,134.0719,4261.0
2023-08-08 13:30:00,137.11,137.17,137.09,137.09,3228.0,134.0719,134.1306,134.0523,134.0523,3228.0
2023-08-08 13:35:00,137.07,137.16,137.01,137.15,3158.0,134.0328,134.1208,133.9741,134.111,3158.0
2023-08-08 13:40:00,137.17,137.2,137.14,137.17,3233.0,134.1306,134.1599,134.1012,134.1306,3233.0
2023-08-08 13:45:00,137.15,137.18,137.1,137.11,7000.0,134.111,134.1403,134.0621,134.0719,7000.0
2023-08-08 13:50:00,137.1,137.24,137.1,137.19,4172.0,134.0621,134.199,134.0621,134.1501,4172.0
2023-08-08 13:55:00,137.21,137.24,137.18,137.22,5668.0,134.1697,134.199,134.1403,134.1794,5668.0
2023-08-08 14:00:00,137.22,137.24,137.13,137.16,5788.0,134.1794,134.199,134.0914,134.1208,5788.0
2023-08-08 14:05:00,137.14,137.19,137.11,137.16,22739.0,134.1012,134.1501,134.0719,134.1208,22739.0
2023-08-08 14:10:00,137.17,137.29,137.13,137.25,21163.0,134.1306,134.2479,134.0914,134.2088,21163.0
2023-08-08 14:15:00,137.28,137.42,137.27,137.38,9198.0,134.2381,134.375,134.2283,134.3359,9198.0
2023-08-08 14:20:00,137.39,137.41,137.35,137.4,11162.0,134.3457,134.3652,134.3066,134.3555,11162.0
2023-08-08 14:25:00,137.39,137.39,137.34,137.36,8239.0,134.3457,134.3457,134.2968,134.3163,8239.0
2023-08-08 14:30:00,137.38,137.43,137.35,137.42,10419.0,134.3359,134.3848,134.3066,134.375,10419.0
2023-08-08 14:35:00,137.41,137.43,137.36,137.37,11883.0,134.3652,134.3848,134.3163,134.3261,11883.0
2023-08-08 14:40:00,137.37,137.38,137.29,137.3,7678.0,134.3261,134.3359,134.2479,134.2577,7678.0
2023-08-08 14:45:00,137.31,137.36,137.28,137.34,11171.0,134.2674,134.3163,134.2381,134.2968,11171.0
2023-08-08 14:50:00,137.36,137.41,137.34,137.41,22276.0,134.3163,134.3652,134.2968,134.3652,22276.0
2023-08-08 14:55:00,137.41,137.63,137.4,137.58,11900.0,134.3652,134.5804,134.3555,134.5315,11900.0
2023-08-08 15:00:00,137.56,137.66,137.52,137.63,12074.0,134.5119,134.6097,134.4728,134.5804,12074.0
2023-08-08 15:05:00,137.61,137.64,137.57,137.58,21098.0,134.5608,134.5901,134.5217,134.5315,21098.0
2023-08-08 15:10:00,137.57,137.64,137.56,137.59,12747.0,134.5217,134.5901,134.5119,134.5412,12747.0
2023-08-08 15:15:00,137.59,137.63,137.56,137.56,74766.0,134.5412,134.5804,134.5119,134.5119,74766.0
2023-08-08 15:20:00,137.57,137.66,137.56,137.65,11013.0,134.5217,134.6097,134.5119,134.5999,11013.0
2023-08-08 15:25:00,137.66,137.7,137.63,137.64,16587.0,134.6097,134.6488,134.5804,134.5901,16587.0
2023-08-08 15:30:00,137.64,137.66,137.49,137.5,14015.0,134.5901,134.6097,134.4435,134.4532,14015.0
2023-08-08 15:35:00,137.52,137.61,137.49,137.58,11962.0,134.4728,134.5608,134.4435,134.5315,11962.0
2023-08-08 15:40:00,137.6,137.78,137.6,137.72,16481.0,134.551,134.727,134.551,134.6684,16481.0
2023-08-08 15:45:00,137.72,137.81,137.72,137.75,18941.0,134.6684,134.7564,134.6684,134.6977,18941.0
2023-08-08 15:50:00,137.75,137.8,137.65,137.66,18374.0,134.6977,134.7466,134.5999,134.6097,18374.0
2023-08-08 15:55:00,137.66,137.77,137.66,137.72,19498.0,134.6097,134.7173,134.6097,134.6684,19498.0
2023-08-09 09:30:00,137.84,137.84,137.67,137.78,8741.0,134.7857,134.7857,134.6195,134.727,8741.0
2023-08-09 09:35:00,137.76,137.76,137.62,137.62,4226.0,134.7075,134.7075,134.5706,134.5706,4226.0
2023-08-09 09:40:00,137.62,137.68,137.51,137.55,4885.0,134.5706,134.6293,134.463,134.5021,4885.0
2023-08-09 09:45:00,137.55,137.63,137.53,137.58,3140.0,134.5021,134.5804,134.4826,134.5315,3140.0
2023-08-09 09:50:00,137.65,137.65,137.44,137.49,2521.0,134.5999,134.5999,134.3946,134.4435,2521.0
2023-08-09 09:55:00,137.5,137.57,137.47,137.52,4787.0,134.4532,134.5217,134.4239,134.4728,4787.0
2023-08-09 10:00:00,137.51,137.65,137.51,137.61,5819.0,134.463,134.5999,134.463,134.5608,5819.0
2023-08-09 10:05:00,137.6,137.6,137.45,137.47,4919.0,134.551,134.551,134.4043,134.4239,4919.0
2023-08-09 10:10:00,137.47,137.54,137.47,137.54,2994.0,134.4239,134.4924,134.4239,134.4924,2994.0
2023-08-09 10:15:00,137.52,137.59,137.5,137.57,3280.0,134.4728,134.5412,134.4532,134.5217,3280.0
2023-08-09 10:20:00,137.58,137.58,137.45,137.48,2615.0,134.5315,134.5315,134.4043,134.4337,2615.0
2023-08-09 10:25:00,137.52,137.59,137.47,137.59,3762.0,134.4728,134.5412,134.4239,134.5412,3762.0
2023-08-09 10:30:00,137.58,137.62,137.53,137.53,3072.0,134.5315,134.5706,134.4826,134.4826,3072.0
2023-08-09 10:35:00,137.51,137.58,137.47,137.54,3078.0,134.463,134.5315,134.4239,134.4924,3078.0
2023-08-09 10:40:00,137.53,137.53,137.46,137.51,2216.0,134.4826,134.4826,134.4141,134.463,2216.0
2023-08-09 10:45:00,137.5,137.55,137.47,137.5,2595.0,134.4532,134.5021,134.4239,134.4532,2595.0
2023-08-09 10:50:00,137.44,137.46,137.28,137.28,4934.0,134.3946,134.4141,134.2381,134.2381,4934.0
2023-08-09 10:55:00,137.28,137.31,137.16,137.17,1633.0,134.2381,134.2674,134.1208,134.1306,1633.0
2023-08-09 11:00:00,137.16,137.26,137.13,137.25,4228.0,134.1208,134.2186,134.0914,134.2088,4228.0
2023-08-09 11:05:00,137.26,137.3,137.23,137.24,8077.0,134.2186,134.2577,134.1892,134.199,8077.0
2023-08-09 11:10:00,137.22,137.24,137.04,137.07,5472.0,134.1794,134.199,134.0034,134.0328,5472.0
2023-08-09 11:15:00,137.03,137.06,136.9,136.91,8915.0,133.9937,134.023,133.8665,133.8763,8915.0
2023-08-09 11:20:00,136.9,136.9,136.79,136.83,2732.0,133.8665,133.8665,133.759,133.7981,2732.0
2023-08-09 11:25:00,136.83,136.89,136.78,136.85,3319.0,133.7981,133.8568,133.7492,133.8176,3319.0
2023-08-09 11:30:00,136.83,137.01,136.77,137.0,7595.0,133.7981,133.9741,133.7394,133.9643,7595.0
2023-08-09 11:35:00,137.0,137.01,136.93,136.95,4831.0,133.9643,133.9741,133.8959,133.9154,4831.0
2023-08-09 11:40:00,136.98,136.99,136.84,136.84,13161.0,133.9448,133.9545,133.8079,133.8079,13161.0
2023-08-09 11:45:00,136.78,136.8,136.73,136.73,4051.0,133.7492,133.7688,133.7003,133.7003,4051.0
2023-08-09 11:50:00,136.74,136.75,136.64,136.66,11969.0,133.7101,133.7199,133.6123,133.6319,11969.0
2023-08-09 11:55:00,136.65,136.69,136.57,136.69,22153.0,133.6221,133.6612,133.5438,133.6612,22153.0
2023-08-09 12:00:00,136.67,136.78,136.64,136.73,12009.0,133.6416,133.7492,133.6123,133.7003,12009.0
2023-08-09 12:05:00,136.77,136.88,136.74,136.86,3026.0,133.7394,133.847,133.7101,133.8274,3026.0
2023-08-09 12:10:00,136.87,136.87,136.77,136.81,4553.0,133.8372,133.8372,133.7394,133.7785,4553.0
2023-08-09 12:15:00,136.86,136.91,136.81,136.81,14267.0,133.8274,133.8763,133.7785,133.7785,14267.0
2023-08-09 12:20:00,136.82,136.86,136.75,136.86,4578.0,133.7883,133.8274,133.7199,133.8274,4578.0
2023-08-09 12:25:00,136.86,136.93,136.86,136.89,3981.0,133.8274,133.8959,133.8274,133.8568,3981.0
2023-08-09 12:30:00,136.89,137.03,136.88,137.02,7310.0,133.8568,133.9937,133.847,133.9839,7310.0
2023-08-09 12:35:00,137.02,137.02,136.96,136.96,6305.0,133.9839,133.9839,133.9252,133.9252,6305.0
2023-08-09 12:40:00,136.98,137.0,136.97,136.98,2714.0,133.9448,133.9643,133.935,133.9448,2714.0
2023-08-09 12:45:00,136.9,137.07,136.9,137.07,3675.0,133.8665,134.0328,133.8665,134.0328,3675.0
2023-08-09 12:50:00,137.07,137.07,136.98,137.01,2097.0,134.0328,134.0328,133.9448,133.9741,2097.0
2023-08-09 12:55:00,137.02,137.05,136.95,136.97,6210.0,133.9839,134.0132,133.9154,133.935,6210.0
2023-08-09 13:00:00,136.93,137.06,136.91,137.05,6238.0,133.8959,134.023,133.8763,134.0132,6238.0
2023-08-09 13:05:00,137.07,137.22,137.07,137.2,5080.0,134.0328,134.1794,134.0328,134.1599,5080.0
2023-08-09 13:10:00,137.22,137.34,137.21,137.34,3635.0,134.1794,134.2968,134.1697,134.2968,3635.0
2023-08-09 13:15:00,137.34,137.39,137.34,137.35,6122.0,134.2968,134.3457,134.2968,134.3066,6122.0
2023-08-09 13:20:00,137.34,137.36,137.28,137.31,9003.0,134.2968,134.3163,134.2381,134.2674,9003.0
2023-08-09 13:25:00,137.31,137.36,137.3,137.35,2455.0,134.2674,134.3163,134.2577,134.3066,2455.0
2023-08-09 13:30:00,137.36,137.43,137.36,137.37,4570.0,134.3163,134.3848,134.3163,134.3261,4570.0
2023-08-09 13:35:00,137.41,137.46,137.4,137.46,14178.0,134.3652,134.4141,134.3555,134.4141,14178.0
2023-08-09 13:40:00,137.47,137.47,137.39,137.43,5309.0,134.4239,134.4239,134.3457,134.3848,5309.0
2023-08-09 13:45:00,137.44,137.48,137.34,137.34,9716.0,134.3946,134.4337,134.2968,134.2968,9716.0
2023-08-09 13:50:00,137.34,137.42,137.34,137.42,2211.0,134.2968,134.375,134.2968,134.375,2211.0
2023-08-09 13:55:00,137.41,137.46,137.37,137.39,6411.0,134.3652,134.4141,134.3261,134.3457,6411.0
2023-08-09 14:00:00,137.38,137.46,137.37,137.46,7579.0,134.3359,134.4141,134.3261,134.4141,7579.0
2023-08-09 14:05:00,137.49,137.52,137.47,137.51,4441.0,134.4435,134.4728,134.4239,134.463,4441.0
2023-08-09 14:10:00,137.53,137.63,137.51,137.62,8554.0,134.4826,134.5804,134.463,134.5706,8554.0
2023-08-09 14:15:00,137.63,137.71,137.62,137.69,3121.0,134.5804,134.6586,134.5706,134.639,3121.0
2023-08-09 14:20:00,137.69,137.72,137.62,137.66,5898.0,134.639,134.6684,134.5706,134.6097,5898.0
2023-08-09 14:25:00,137.66,137.71,137.65,137.7,2634.0,134.6097,134.6586,134.5999,134.6488,2634.0
2023-08-09 14:30:00,137.71,137.82,137.71,137.72,9049.0,134.6586,134.7661,134.6586,134.6684,9049.0
2023-08-09 14:35:00,137.71,137.76,137.71,137.75,15842.0,134.6586,134.7075,134.6586,134.6977,15842.0
2023-08-09 14:40:00,137.76,137.77,137.68,137.69,9777.0,134.7075,134.7173,134.6293,134.639,9777.0
2023-08-09 14:45:00,137.69,137.75,137.66,137.73,4798.0,134.639,134.6977,134.6097,134.6781,4798.0
2023-08-09 14:50:00,137.7,137.71,137.58,137.59,1905.0,134.6488,134.6586,134.5315,134.5412,1905.0
2023-08-09 14:55:00,137.61,137.69,137.6,137.61,5955.0,134.5608,134.639,134.551,134.5608,5955.0
2023-08-09 15:00:00,137.6,137.61,137.54,137.58,7324.0,134.551,134.5608,134.4924,134.5315,7324.0
2023-08-09 15:05:00,137.59,137.59,137.4,137.4,5041.0,134.5412,134.5412,134.3555,134.3555,5041.0
2023-08-09 15:10:00,137.4,137.48,137.35,137.48,37222.0,134.3555,134.4337,134.3066,134.4337,37222.0
2023-08-09 15:15:00,137.46,137.46,137.37,137.42,14537.0,134.4141,134.4141,134.3261,134.375,14537.0
2023-08-09 15:20:00,137.41,137.55,137.38,137.53,12800.0,134.3652,134.5021,134.3359,134.4826,12800.0
2023-08-09 15:25:00,137.52,137.57,137.44,137.44,9233.0,134.4728,134.5217,134.3946,134.3946,9233.0
2023-08-09 15:30:00,137.42,137.47,137.36,137.4,13547.0,134.375,134.4239,134.3163,134.3555,13547.0
2023-08-09 15:35:00,137.36,137.44,137.29,137.3,11932.0,134.3163,134.3946,134.2479,134.2577,11932.0
2023-08-09 15:40:00,137.29,137.33,137.26,137.26,5321.0,134.2479,134.287,134.2186,134.2186,5321.0
2023-08-09 15:45:00,137.25,137.25,136.9,136.9,19542.0,134.2088,134.2088,133.8665,133.8665,19542.0
2023-08-09 15:50:00,136.93,137.04,136.87,136.93,37204.0,133.8959,134.0034,133.8372,133.8959,37204.0
2023-08-09 15:55:00,136.93,136.93,136.76,136.86,30358.0,133.8959,133.8959,133.7296,133.8274,30358.0
2023-08-10 09:30:00,137.32,137.82,137.24,137.82,15696.0,134.2772,134.7661,134.199,134.7661,15696.0
2023-08-10 09:35:00,137.91,138.02,137.87,137.92,4060.0,134.8542,134.9617,134.815,134.8639,4060.0
2023-08-10 09:40:00,137.96,138.0,137.86,137.92,3400.0,134.903,134.9422,134.8053,134.8639,3400.0
2023-08-10 09:45:00,137.93,138.29,137.93,138.24,4278.0,134.8737,135.2257,134.8737,135.1768,4278.0
2023-08-10 09:50:00,138.24,138.3,138.15,138.3,2935.0,135.1768,135.2355,135.0888,135.2355,2935.0
2023-08-10 09:55:00,138.33,138.45,138.29,138.45,3242.0,135.2648,135.3822,135.2257,135.3822,3242.0
2023-08-10 10:00:00,138.5,138.59,138.5,138.5,3217.0,135.4311,135.5191,135.4311,135.4311,3217.0
2023-08-10 10:05:00,138.45,138.54,138.42,138.53,5634.0,135.3822,135.4702,135.3529,135.4604,5634.0
2023-08-10 10:10:00,138.5,138.5,138.43,138.47,5020.0,135.4311,135.4311,135.3626,135.4017,5020.0
2023-08-10 10:15:00,138.46,138.51,138.4,138.4,1638.0,135.392,135.4409,135.3333,135.3333,1638.0
2023-08-10 10:20:00,138.39,138.4,138.35,138.38,5132.0,135.3235,135.3333,135.2844,135.3137,5132.0
2023-08-10 10:25:00,138.41,138.43,138.28,138.34,3704.0,135.3431,135.3626,135.216,135.2746,3704.0
2023-08-10 10:30:00,138.39,138.5,138.38,138.43,8299.0,135.3235,135.4311,135.3137,135.3626,8299.0
2023-08-10 10:35:00,138.38,138.42,138.12,138.2,6376.0,135.3137,135.3529,135.0595,135.1377,6376.0
2023-08-10 10:40:00,138.17,138.17,138.01,138.03,6533.0,135.1084,135.1084,134.9519,134.9715,6533.0
2023-08-10 10:45:00,138.0,138.0,137.72,137.9,10743.0,134.9422,134.9422,134.6684,134.8444,10743.0
2023-08-10 10:50:00,137.9,137.93,137.74,137.93,8654.0,134.8444,134.8737,134.6879,134.8737,8654.0
2023-08-10 10:55:00,137.98,138.06,137.94,137.94,3653.0,134.9226,135.0008,134.8835,134.8835,3653.0
2023-08-10 11:00:00,137.92,137.92,137.64,137.7,8339.0,134.8639,134.8639,134.5901,134.6488,8339.0
2023-08-10 11:05:00,137.69,137.82,137.58,137.72,13419.0,134.639,134.7661,134.5315,134.6684,13419.0
2023-08-10 11:10:00,137.74,137.82,137.68,137.73,4545.0,134.6879,134.7661,134.6293,134.6781,4545.0
2023-08-10 11:15:00,137.69,137.69,137.57,137.57,3941.0,134.639,134.639,134.5217,134.5217,3941.0
2023-08-10 11:20:00,137.53,137.53,137.45,137.46,5451.0,134.4826,134.4826,134.4043,134.4141,5451.0
2023-08-10 11:25:00,137.51,137.65,137.51,137.63,6746.0,134.463,134.5999,134.463,134.5804,6746.0
2023-08-10 11:30:00,137.67,137.8,137.63,137.79,4211.0,134.6195,134.7466,134.5804,134.7368,4211.0
2023-08-10 11:35:00,137.82,137.87,137.78,137.8,7186.0,134.7661,134.815,134.727,134.7466,7186.0
2023-08-10 11:40:00,137.8,137.8,137.47,137.52,14199.0,134.7466,134.7466,134.4239,134.4728,14199.0
2023-08-10 11:45:00,137.5,137.51,137.26,137.36,13879.0,134.4532,134.463,134.2186,134.3163,13879.0
2023-08-10 11:50:00,137.32,137.32,137.0,137.1,8012.0,134.2772,134.2772,133.9643,134.0621,8012.0
2023-08-10 11:55:00,137.12,137.24,137.05,137.19,10925.0,134.0817,134.199,134.0132,134.1501,10925.0
2023-08-10 12:00:00,137.19,137.22,137.06,137.16,5689.0,134.1501,134.1794,134.023,134.1208,5689.0
2023-08-10 12:05:00,137.16,137.23,137.05,137.08,7590.0,134.1208,134.1892,134.0132,134.0425,7590.0
2023-08-10 12:10:00,137.06,137.13,136.98,137.09,12816.0,134.023,134.0914,133.9448,134.0523,12816.0
2023-08-10 12:15:00,137.03,137.09,136.97,137.01,15795.0,133.9937,134.0523,133.935,133.9741,15795.0
2023-08-10 12:20:00,136.97,137.1,136.95,137.01,5499.0,133.935,134.0621,133.9154,133.9741,5499.0
2023-08-10 12:25:00,137.0,137.0,136.76,136.98,18401.0,133.9643,133.9643,133.7296,133.9448,18401.0
2023-08-10 12:30:00,136.98,137.05,136.94,137.02,5580.0,133.9448,134.0132,133.9056,133.9839,5580.0
2023-08-10 12:35:00,137.02,137.2,136.96,137.2,6962.0,133.9839,134.1599,133.9252,134.1599,6962.0
2023-08-10 12:40:00,137.21,137.21,137.1,137.19,9856.0,134.1697,134.1697,134.0621,134.1501,9856.0
2023-08-10 12:45:00,137.18,137.3,137.17,137.25,11720.0,134.1403,134.2577,134.1306,134.2088,11720.0
2023-08-10 12:50:00,137.2,137.22,136.94,136.97,8965.0,134.1599,134.1794,133.9056,133.935,8965.0
2023-08-10 12:55:00,136.98,136.98,136.66,136.77,17706.0,133.9448,133.9448,133.6319,133.7394,17706.0
2023-08-10 13:00:00,136.77,136.85,136.72,136.83,9989.0,133.7394,133.8176,133.6905,133.7981,9989.0
2023-08-10 13:05:00,136.82,136.93,136.82,136.91,9230.0,133.7883,133.8959,133.7883,133.8763,9230.0
2023-08-10 13:10:00,136.9,136.92,136.83,136.91,5955.0,133.8665,133.8861,133.7981,133.8763,5955.0
2023-08-10 13:15:00,136.89,136.91,136.77,136.83,10086.0,133.8568,133.8763,133.7394,133.7981,10086.0
2023-08-10 13:20:00,136.81,136.81,136.59,136.67,14761.0,133.7785,133.7785,133.5634,133.6416,14761.0
2023-08-10 13:25:00,136.68,136.73,136.63,136.68,8351.0,133.6514,133.7003,133.6025,133.6514,8351.0
2023-08-10 13:30:00,136.66,136.7,136.56,136.69,10719.0,133.6319,133.671,133.5341,133.6612,10719.0
2023-08-10 13:35:00,136.68,136.68,136.58,136.61,2368.0,133.6514,133.6514,133.5536,133.583,2368.0
2023-08-10 13:40:00,136.6,136.6,136.38,136.45,16666.0,133.5732,133.5732,133.3581,133.4265,16666.0
2023-08-10 13:45:00,136.46,136.71,136.46,136.61,8142.0,133.4363,133.6807,133.4363,133.583,8142.0
2023-08-10 13:50:00,136.65,136.71,136.53,136.55,17829.0,133.6221,133.6807,133.5047,133.5243,17829.0
2023-08-10 13:55:00,136.52,136.52,136.19,136.24,15375.0,133.495,133.495,133.1723,133.2212,15375.0
2023-08-10 14:00:00,136.27,136.41,136.24,136.41,13273.0,133.2505,133.3874,133.2212,133.3874,13273.0
2023-08-10 14:05:00,136.44,136.65,136.43,136.59,4967.0,133.4167,133.6221,133.4069,133.5634,4967.0
2023-08-10 14:10:00,136.61,136.83,136.58,136.81,15536.0,133.583,133.7981,133.5536,133.7785,15536.0
2023-08-10 14:15:00,136.81,136.9,136.72,136.73,8981.0,133.7785,133.8665,133.6905,133.7003,8981.0
2023-08-10 14:20:00,136.72,136.84,136.7,136.79,10578.0,133.6905,133.8079,133.671,133.759,10578.0
2023-08-10 14:25:00,136.8,136.82,136.76,136.76,3367.0,133.7688,133.7883,133.7296,133.7296,3367.0
2023-08-10 14:30:00,136.75,136.82,136.67,136.71,8380.0,133.7199,133.7883,133.6416,133.6807,8380.0
2023-08-10 14:35:00,136.68,136.75,136.59,136.69,6679.0,133.6514,133.7199,133.5634,133.6612,6679.0
2023-08-10 14:40:00,136.74,136.75,136.63,136.75,8808.0,133.7101,133.7199,133.6025,133.7199,8808.0
2023-08-10 14:45:00,136.74,136.9,136.67,136.84,4666.0,133.7101,133.8665,133.6416,133.8079,4666.0
2023-08-10 14:50:00,136.83,137.02,136.83,136.99,7486.0,133.7981,133.9839,133.7981,133.9545,7486.0
2023-08-10 14:55:00,137.01,137.09,136.96,137.09,21737.0,133.9741,134.0523,133.9252,134.0523,21737.0
2023-08-10 15:00:00,137.06,137.06,136.82,136.88,17571.0,134.023,134.023,133.7883,133.847,17571.0
2023-08-10 15:05:00,136.9,136.95,136.87,136.95,2056.0,133.8665,133.9154,133.8372,133.9154,2056.0
2023-08-10 15:10:00,137.02,137.05,136.93,137.04,6957.0,133.9839,134.0132,133.8959,134.0034,6957.0
2023-08-10 15:15:00,137.04,137.09,137.01,137.04,3378.0,134.0034,134.0523,133.9741,134.0034,3378.0
2023-08-10 15:20:00,137.03,137.06,136.85,136.9,10698.0,133.9937,134.023,133.8176,133.8665,10698.0
2023-08-10 15:25:00,136.89,136.89,136.7,136.76,7736.0,133.8568,133.8568,133.671,133.7296,7736.0
2023-08-10 15:30:00,136.71,136.72,136.58,136.59,15595.0,133.6807,133.6905,133.5536,133.5634,15595.0
2023-08-10 15:35:00,136.58,136.67,136.55,136.58,10529.0,133.5536,133.6416,133.5243,133.5536,10529.0
2023-08-10 15:40:00,136.56,136.57,136.42,136.45,13714.0,133.5341,133.5438,133.3972,133.4265,13714.0
2023-08-10 15:45:00,136.43,136.67,136.43,136.57,11650.0,133.4069,133.6416,133.4069,133.5438,11650.0
2023-08-10 15:50:00,136.55,136.66,136.49,136.6,29697.0,133.5243,133.6319,133.4656,133.5732,29697.0
2023-08-10 15:55:00,136.56,136.66,136.52,136.6,19997.0,133.5341,133.6319,133.495,133.5732,19997.0
2023-08-11 09:30:00,136.14,136.14,135.79,135.94,22182.0,133.1234,133.1234,132.7811,132.9278,22182.0
2023-08-11 09:35:00,136.01,136.15,136.0,136.09,3785.0,132.9963,133.1332,132.9865,133.0745,3785.0
2023-08-11 09:40:00,136.03,136.03,135.85,135.96,4280.0,133.0158,133.0158,132.8398,132.9474,4280.0
2023-08-11 09:45:00,135.88,135.99,135.84,135.97,1221.0,132.8691,132.9767,132.83,132.9571,1221.0
2023-08-11 09:50:00,135.97,136.05,135.93,136.0,1308.0,132.9571,133.0354,132.918,132.9865,1308.0
2023-08-11 09:55:00,136.02,136.08,136.0,136.05,5310.0,133.006,133.0647,132.9865,133.0354,5310.0
2023-08-11 10:00:00,136.07,136.4,136.07,136.39,9896.0,133.0549,133.3776,133.0549,133.3678,9896.0
2023-08-11 10:05:00,136.38,136.44,136.24,136.28,4075.0,133.3581,133.4167,133.2212,133.2603,4075.0
2023-08-11 10:10:00,136.27,136.41,136.12,136.41,2839.0,133.2505,133.3874,133.1038,133.3874,2839.0
2023-08-11 10:15:00,136.37,136.55,136.37,136.51,4188.0,133.3483,133.5243,133.3483,133.4852,4188.0
2023-08-11 10:20:00,136.54,136.71,136.54,136.63,7155.0,133.5145,133.6807,133.5145,133.6025,7155.0
2023-08-11 10:25:00,136.65,136.65,136.51,136.55,8203.0,133.6221,133.6221,133.4852,133.5243,8203.0
2023-08-11 10:30:00,136.57,136.58,136.47,136.47,3948.0,133.5438,133.5536,133.4461,133.4461,3948.0
2023-08-11 10:35:00,136.46,136.69,136.41,136.66,10380.0,133.4363,133.6612,133.3874,133.6319,10380.0
2023-08-11 10:40:00,136.67,136.75,136.59,136.61,8215.0,133.6416,133.7199,133.5634,133.583,8215.0
2023-08-11 10:45:00,136.62,136.64,136.55,136.55,2956.0,133.5927,133.6123,133.5243,133.5243,2956.0
2023-08-11 10:50:00,136.56,136.57,136.34,136.34,126667.0,133.5341,133.5438,133.3189,133.3189,126667.0
2023-08-11 10:55:00,136.4,136.4,136.29,136.32,17393.0,133.3776,133.3776,133.2701,133.2994,17393.0
2023-08-11 11:00:00,136.33,136.43,136.33,136.42,6881.0,133.3092,133.4069,133.3092,133.3972,6881.0
2023-08-11 11:05:00,136.42,136.42,136.23,136.26,9405.0,133.3972,133.3972,133.2114,133.2407,9405.0
2023-08-11 11:10:00,136.28,136.28,136.1,136.13,4243.0,133.2603,133.2603,133.0843,133.1136,4243.0
2023-08-11 11:15:00,136.13,136.14,136.04,136.11,7207.0,133.1136,133.1234,133.0256,133.094,7207.0
2023-08-11 11:20:00,136.09,136.18,136.06,136.06,6722.0,133.0745,133.1625,133.0451,133.0451,6722.0
2023-08-11 11:25:00,136.05,136.11,136.02,136.08,3645.0,133.0354,133.094,133.006,133.0647,3645.0
2023-08-11 11:30:00,136.06,136.12,135.99,135.99,5474.0,133.0451,133.1038,132.9767,132.9767,5474.0
2023-08-11 11:35:00,136.0,136.18,136.0,136.13,8403.0,132.9865,133.1625,132.9865,133.1136,8403.0
2023-08-11 11:40:00,136.06,136.12,135.98,136.11,13352.0,133.0451,133.1038,132.9669,133.094,13352.0
2023-08-11 11:45:00,136.13,136.14,136.02,136.05,5766.0,133.1136,133.1234,133.006,133.0354,5766.0
2023-08-11 11:50:00,136.03,136.05,135.98,135.99,3565.0,133.0158,133.0354,132.9669,132.9767,3565.0
2023-08-11 11:55:00,136.02,136.26,136.0,136.26,6759.0,133.006,133.2407,132.9865,133.2407,6759.0
2023-08-11 12:00:00,136.31,136.32,136.24,136.24,3310.0,133.2896,133.2994,133.2212,133.2212,3310.0
2023-08-11 12:05:00,136.28,136.39,136.26,136.27,7608.0,133.2603,133.3678,133.2407,133.2505,7608.0
2023-08-11 12:10:00,136.28,136.38,136.22,136.36,12025.0,133.2603,133.3581,133.2016,133.3385,12025.0
2023-08-11 12:15:00,136.38,136.42,136.32,136.33,5326.0,133.3581,133.3972,133.2994,133.3092,5326.0
2023-08-11 12:20:00,136.31,136.36,136.25,136.25,6424.0,133.2896,133.3385,133.2309,133.2309,6424.0
2023-08-11 12:25:00,136.26,136.26,136.09,136.2,4720.0,133.2407,133.2407,133.0745,133.182,4720.0
2023-08-11 12:30:00,136.25,136.28,136.21,136.28,1541.0,133.2309,133.2603,133.1918,133.2603,1541.0
2023-08-11 12:35:00,136.24,136.24,136.09,136.12,3920.0,133.2212,133.2212,133.0745,133.1038,3920.0
2023-08-11 12:40:00,136.11,136.11,136.03,136.03,2188.0,133.094,133.094,133.0158,133.0158,2188.0
2023-08-11 12:45:00,136.01,136.02,135.98,136.01,3189.0,132.9963,133.006,132.9669,132.9963,3189.0
2023-08-11 12:50:00,136.0,136.04,135.97,136.02,4275.0,132.9865,133.0256,132.9571,133.006,4275.0
2023-08-11 12:55:00,136.0,136.02,135.95,135.98,10182.0,132.9865,133.006,132.9376,132.9669,10182.0
2023-08-11 13:00:00,136.03,136.15,136.03,136.14,3486.0,133.0158,133.1332,133.0158,133.1234,3486.0
2023-08-11 13:05:00,136.11,136.11,135.96,136.0,4411.0,133.094,133.094,132.9474,132.9865,4411.0
2023-08-11 13:10:00,136.0,136.04,135.99,136.02,4022.0,132.9865,133.0256,132.9767,133.006,4022.0
2023-08-11 13:15:00,136.0,136.1,135.99,136.08,8453.0,132.9865,133.0843,132.9767,133.0647,8453.0
2023-08-11 13:20:00,136.13,136.14,136.07,136.11,9979.0,133.1136,133.1234,133.0549,133.094,9979.0
2023-08-11 13:25:00,136.14,136.29,136.12,136.26,6736.0,133.1234,133.2701,133.1038,133.2407,6736.0
2023-08-11 13:30:00,136.27,136.3,136.23,136.23,5297.0,133.2505,133.2798,133.2114,133.2114,5297.0
2023-08-11 13:35:00,136.25,136.26,136.17,136.19,6858.0,133.2309,133.2407,133.1527,133.1723,6858.0
2023-08-11 13:40:00,136.21,136.25,136.05,136.09,5448.0,133.1918,133.2309,133.0354,133.0745,5448.0
2023-08-11 13:45:00,136.08,136.09,135.99,136.04,5337.0,133.0647,133.0745,132.9767,133.0256,5337.0
2023-08-11 13:50:00,136.02,136.05,135.96,136.01,2406.0,133.006,133.0354,132.9474,132.9963,2406.0
2023-08-11 13:55:00,135.99,136.07,135.96,136.07,2241.0,132.9767,133.0549,132.9474,133.0549,2241.0
2023-08-11 14:00:00,136.08,136.2,136.08,136.12,10723.0,133.0647,133.182,133.0647,133.1038,10723.0
2023-08-11 14:05:00,136.2,136.27,136.15,136.15,9047.0,133.182,133.2505,133.1332,133.1332,9047.0
2023-08-11 14:10:00,136.17,136.18,136.12,136.16,6776.0,133.1527,133.1625,133.1038,133.1429,6776.0
2023-08-11 14:15:00,136.19,136.27,136.15,136.27,2564.0,133.1723,133.2505,133.1332,133.2505,2564.0
2023-08-11 14:20:00,136.25,136.28,136.14,136.28,8340.0,133.2309,133.2603,133.1234,133.2603,8340.0
2023-08-11 14:25:00,136.3,136.36,136.28,136.29,4000.0,133.2798,133.3385,133.2603,133.2701,4000.0
2023-08-11 14:30:00,136.29,136.47,136.29,136.35,6859.0,133.2701,133.4461,133.2701,133.3287,6859.0
2023-08-11 14:35:00,136.31,136.36,136.22,136.36,5513.0,133.2896,133.3385,133.2016,133.3385,5513.0
2023-08-11 14:40:00,136.37,136.39,136.29,136.32,2532.0,133.3483,133.3678,133.2701,133.2994,2532.0
2023-08-11 14:45:00,136.32,136.39,136.32,136.38,6638.0,133.2994,133.3678,133.2994,133.3581,6638.0
2023-08-11 14:50:00,136.39,136.4,136.34,136.35,7621.0,133.3678,133.3776,133.3189,133.3287,7621.0
2023-08-11 14:55:00,136.38,136.43,136.36,136.4,5184.0,133.3581,133.4069,133.3385,133.3776,5184.0
2023-08-11 15:00:00,136.38,136.39,136.26,136.36,12658.0,133.3581,133.3678,133.2407,133.3385,12658.0
2023-08-11 15:05:00,136.35,136.37,136.2,136.2,13423.0,133.3287,133.3483,133.182,133.182,13423.0
2023-08-11 15:10:00,136.18,136.27,136.16,136.26,6109.0,133.1625,133.2505,133.1429,133.2407,6109.0
2023-08-11 15:15:00,136.26,136.31,136.23,136.3,7699.0,133.2407,133.2896,133.2114,133.2798,7699.0
2023-08-11 15:20:00,136.3,136.36,136.26,136.36,3159.0,133.2798,133.3385,133.2407,133.3385,3159.0
2023-08-11 15:25:00,136.36,136.42,136.35,136.35,7016.0,133.3385,133.3972,133.3287,133.3287,7016.0
2023-08-11 15:30:00,136.34,136.41,136.33,136.38,24073.0,133.3189,133.3874,133.3092,133.3581,24073.0
2023-08-11 15:35:00,136.41,136.42,136.25,136.29,12718.0,133.3874,133.3972,133.2309,133.2701,12718.0
2023-08-11 15:40:00,136.24,136.34,136.2,136.31,9979.0,133.2212,133.3189,133.182,133.2896,9979.0
2023-08-11 15:45:00,136.31,136.34,136.2,136.22,17980.0,133.2896,133.3189,133.182,133.2016,17980.0
2023-08-11 15:50:00,136.2,136.28,136.14,136.2,8461.0,133.182,133.2603,133.1234,133.182,8461.0
2023-08-11 15:55:00,136.16,136.23,136.04,136.23,28790.0,133.1429,133.2114,133.0256,133.2114,28790.0
2023-08-14 09:30:00,136.07,136.2,136.04,136.16,10096.0,133.0549,133.182,133.0256,133.1429,10096.0
2023-08-14 09:35:00,136.16,136.24,136.09,136.21,5056.0,133.1429,133.2212,133.0745,133.1918,5056.0
2023-08-14 09:40:00,136.32,136.4,136.23,136.36,2879.0,133.2994,133.3776,133.2114,133.3385,2879.0
2023-08-14 09:45:00,136.34,136.39,136.17,136.21,5749.0,133.3189,133.3678,133.1527,133.1918,5749.0
2023-08-14 09:50:00,136.22,136.42,136.2,136.36,3895.0,133.2016,133.3972,133.182,133.3385,3895.0
2023-08-14 09:55:00,136.34,136.45,136.31,136.43,2216.0,133.3189,133.4265,133.2896,133.4069,2216.0
2023-08-14 10:00:00,136.43,136.53,136.4,136.53,6316.0,133.4069,133.5047,133.3776,133.5047,6316.0
2023-08-14 10:05:00,136.56,136.71,136.55,136.66,5340.0,133.5341,133.6807,133.5243,133.6319,5340.0
2023-08-14 10:10:00,136.61,136.84,136.61,136.83,5160.0,133.583,133.8079,133.583,133.7981,5160.0
2023-08-14 10:15:00,136.83,136.83,136.74,136.76,7350.0,133.7981,133.7981,133.7101,133.7296,7350.0
2023-08-14 10:20:00,136.77,136.82,136.74,136.81,5500.0,133.7394,133.7883,133.7101,133.7785,5500.0
2023-08-14 10:25:00,136.8,136.85,136.69,136.72,2581.0,133.7688,133.8176,133.6612,133.6905,2581.0
2023-08-14 10:30:00,136.74,136.91,136.7,136.91,4441.0,133.7101,133.8763,133.671,133.8763,4441.0
2023-08-14 10:35:00,136.9,137.07,136.9,137.05,9476.0,133.8665,134.0328,133.8665,134.0132,9476.0
2023-08-14 10:40:00,137.02,137.13,137.01,137.08,6609.0,133.9839,134.0914,133.9741,134.0425,6609.0
2023-08-14 10:45:00,137.08,137.15,137.07,137.15,7694.0,134.0425,134.111,134.0328,134.111,7694.0
2023-08-14 10:50:00,137.15,137.32,137.15,137.31,5827.0,134.111,134.2772,134.111,134.2674,5827.0
2023-08-14 10:55:00,137.31,137.33,137.16,137.21,5336.0,134.2674,134.287,134.1208,134.1697,5336.0
2023-08-14 11:00:00,137.21,137.23,137.15,137.16,4937.0,134.1697,134.1892,134.111,134.1208,4937.0
2023-08-14 11:05:00,137.16,137.16,137.06,137.12,2130.0,134.1208,134.1208,134.023,134.0817,2130.0
2023-08-14 11:10:00,137.13,137.14,137.06,137.1,1450.0,134.0914,134.1012,134.023,134.0621,1450.0
2023-08-14 11:15:00,137.1,137.12,137.07,137.07,17389.0,134.0621,134.0817,134.0328,134.0328,17389.0
2023-08-14 11:20:00,137.07,137.15,137.05,137.14,7495.0,134.0328,134.111,134.0132,134.1012,7495.0
2023-08-14 11:25:00,137.08,137.22,137.06,137.21,6182.0,134.0425,134.1794,134.023,134.1697,6182.0
2023-08-14 11:30:00,137.25,137.25,137.14,137.15,1061.0,134.2088,134.2088,134.1012,134.111,1061.0
2023-08-14 11:35:00,137.11,137.21,137.11,137.21,2860.0,134.0719,134.1697,134.0719,134.1697,2860.0
2023-08-14 11:40:00,137.21,137.28,137.21,137.25,2687.0,134.1697,134.2381,134.1697,134.2088,2687.0
2023-08-14 11:45:00,137.28,137.42,137.28,137.38,3206.0,134.2381,134.375,134.2381,134.3359,3206.0
2023-08-14 11:50:00,137.44,137.44,137.35,137.35,3714.0,134.3946,134.3946,134.3066,134.3066,3714.0
2023-08-14 11:55:00,137.36,137.37,137.28,137.28,5880.0,134.3163,134.3261,134.2381,134.2381,5880.0
2023-08-14 12:00:00,137.29,137.33,137.25,137.29,15872.0,134.2479,134.287,134.2088,134.2479,15872.0
2023-08-14 12:05:00,137.31,137.35,137.27,137.28,18748.0,134.2674,134.3066,134.2283,134.2381,18748.0
2023-08-14 12:10:00,137.27,137.28,137.19,137.2,16899.0,134.2283,134.2381,134.1501,134.1599,16899.0
2023-08-14 12:15:00,137.19,137.22,137.1,137.21,6428.0,134.1501,134.1794,134.0621,134.1697,6428.0
2023-08-14 12:20:00,137.21,137.21,137.05,137.11,2748.0,134.1697,134.1697,134.0132,134.0719,2748.0
2023-08-14 12:25:00,137.11,137.16,137.08,137.16,14243.0,134.0719,134.1208,134.0425,134.1208,14243.0
2023-08-14 12:30:00,137.12,137.23,137.12,137.13,2963.0,134.0817,134.1892,134.0817,134.0914,2963.0
2023-08-14 12:35:00,137.14,137.18,137.1,137.18,2086.0,134.1012,134.1403,134.0621,134.1403,2086.0
2023-08-14 12:40:00,137.18,137.21,137.15,137.16,4126.0,134.1403,134.1697,134.111,134.1208,4126.0
2023-08-14 12:45:00,137.22,137.3,137.22,137.29,2268.0,134.1794,134.2577,134.1794,134.2479,2268.0
2023-08-14 12:50:00,137.3,137.31,137.26,137.26,1771.0,134.2577,134.2674,134.2186,134.2186,1771.0
2023-08-14 12:55:00,137.29,137.35,137.26,137.35,4216.0,134.2479,134.3066,134.2186,134.3066,4216.0
2023-08-14 13:00:00,137.34,137.37,137.33,137.36,15539.0,134.2968,134.3261,134.287,134.3163,15539.0
2023-08-14 13:05:00,137.34,137.43,137.34,137.43,3415.0,134.2968,134.3848,134.2968,134.3848,3415.0
2023-08-14 13:10:00,137.41,137.45,137.39,137.43,8164.0,134.3652,134.4043,134.3457,134.3848,8164.0
2023-08-14 13:15:00,137.44,137.48,137.44,137.47,2083.0,134.3946,134.4337,134.3946,134.4239,2083.0
2023-08-14 13:20:00,137.46,137.51,137.42,137.42,14674.0,134.4141,134.463,134.375,134.375,14674.0
2023-08-14 13:25:00,137.38,137.42,137.35,137.38,3069.0,134.3359,134.375,134.3066,134.3359,3069.0
2023-08-14 13:30:00,137.4,137.4,137.29,137.29,2978.0,134.3555,134.3555,134.2479,134.2479,2978.0
2023-08-14 13:35:00,137.3,137.36,137.3,137.34,6918.0,134.2577,134.3163,134.2577,134.2968,6918.0
2023-08-14 13:40:00,137.36,137.38,137.33,137.36,2255.0,134.3163,134.3359,134.287,134.3163,2255.0
2023-08-14 13:45:00,137.35,137.36,137.28,137.32,2287.0,134.3066,134.3163,134.2381,134.2772,2287.0
2023-08-14 13:50:00,137.29,137.3,137.22,137.27,3398.0,134.2479,134.2577,134.1794,134.2283,3398.0
2023-08-14 13:55:00,137.26,137.29,137.22,137.29,5717.0,134.2186,134.2479,134.1794,134.2479,5717.0
2023-08-14 14:00:00,137.31,137.32,137.23,137.28,17103.0,134.2674,134.2772,134.1892,134.2381,17103.0
2023-08-14 14:05:00,137.31,137.34,137.17,137.18,4509.0,134.2674,134.2968,134.1306,134.1403,4509.0
2023-08-14 14:10:00,137.15,137.25,137.13,137.2,3908.0,134.111,134.2088,134.0914,134.1599,3908.0
2023-08-14 14:15:00,137.2,137.2,137.11,137.12,5709.0,134.1599,134.1599,134.0719,134.0817,5709.0
2023-08-14 14:20:00,137.11,137.21,137.11,137.17,6710.0,134.0719,134.1697,134.0719,134.1306,6710.0
2023-08-14 14:25:00,137.18,137.21,137.14,137.2,5616.0,134.1403,134.1697,134.1012,134.1599,5616.0
2023-08-14 14:30:00,137.21,137.21,137.05,137.19,6914.0,134.1697,134.1697,134.0132,134.1501,6914.0
2023-08-14 14:35:00,137.21,137.23,137.15,137.15,2695.0,134.1697,134.1892,134.111,134.111,2695.0
2023-08-14 14:40:00,137.13,137.18,137.09,137.11,9785.0,134.0914,134.1403,134.0523,134.0719,9785.0
2023-08-14 14:45:00,137.06,137.18,137.06,137.16,4569.0,134.023,134.1403,134.023,134.1208,4569.0
2023-08-14 14:50:00,137.17,137.26,137.14,137.26,4623.0,134.1306,134.2186,134.1012,134.2186,4623.0
2023-08-14 14:55:00,137.23,137.24,137.18,137.18,4140.0,134.1892,134.199,134.1403,134.1403,4140.0
2023-08-14 15:00:00,137.21,137.25,137.17,137.21,5205.0,134.1697,134.2088,134.1306,134.1697,5205.0
2023-08-14 15:05:00,137.22,137.24,137.11,137.16,11160.0,134.1794,134.199,134.0719,134.1208,11160.0
2023-08-14 15:10:00,137.13,137.22,137.13,137.22,4074.0,134.0914,134.1794,134.0914,134.1794,4074.0
2023-08-14 15:15:00,137.23,137.26,137.18,137.24,63419.0,134.1892,134.2186,134.1403,134.199,63419.0
2023-08-14 15:20:00,137.24,137.31,137.24,137.26,10176.0,134.199,134.2674,134.199,134.2186,10176.0
2023-08-14 15:25:00,137.26,137.29,137.19,137.22,10481.0,134.2186,134.2479,134.1501,134.1794,10481.0
2023-08-14 15:30:00,137.2,137.24,137.17,137.23,78871.0,134.1599,134.199,134.1306,134.1892,78871.0
2023-08-14 15:35:00,137.24,137.32,137.24,137.3,14914.0,134.199,134.2772,134.199,134.2577,14914.0
2023-08-14 15:40:00,137.31,137.44,137.3,137.43,14694.0,134.2674,134.3946,134.2577,134.3848,14694.0
2023-08-14 15:45:00,137.43,137.44,137.34,137.38,12539.0,134.3848,134.3946,134.2968,134.3359,12539.0
2023-08-14 15:50:00,137.39,137.42,137.31,137.39,15820.0,134.3457,134.375,134.2674,134.3457,15820.0
2023-08-14 15:55:00,137.4,137.6,137.39,137.6,24283.0,134.3555,134.551,134.3457,134.551,24283.0
2023-08-15 09:30:00,137.1,137.33,137.1,137.29,13157.0,134.0621,134.287,134.0621,134.2479,13157.0
2023-08-15 09:35:00,137.27,137.42,137.18,137.42,2590.0,134.2283,134.375,134.1403,134.375,2590.0
2023-08-15 09:40:00,137.4,137.4,137.1,137.11,7036.0,134.3555,134.3555,134.0621,134.0719,7036.0
2023-08-15 09:45:00,137.09,137.09,136.94,137.0,11092.0,134.0523,134.0523,133.9056,133.9643,11092.0
2023-08-15 09:50:00,136.98,137.13,136.98,137.05,8400.0,133.9448,134.0914,133.9448,134.0132,8400.0
2023-08-15 09:55:00,137.02,137.05,136.92,136.98,2366.0,133.9839,134.0132,133.8861,133.9448,2366.0
2023-08-15 10:00:00,136.95,136.96,136.85,136.86,8675.0,133.9154,133.9252,133.8176,133.8274,8675.0
2023-08-15 10:05:00,136.82,136.82,136.54,136.59,13507.0,133.7883,133.7883,133.5145,133.5634,13507.0
2023-08-15 10:10:00,136.61,136.68,136.55,136.59,9655.0,133.583,133.6514,133.5243,133.5634,9655.0
2023-08-15 10:15:00,136.57,136.65,136.57,136.58,4231.0,133.5438,133.6221,133.5438,133.5536,4231.0
2023-08-15 10:20:00,136.58,136.75,136.48,136.48,5047.0,133.5536,133.7199,133.4558,133.4558,5047.0
2023-08-15 10:25:00,136.51,136.61,136.45,136.61,8451.0,133.4852,133.583,133.4265,133.583,8451.0
2023-08-15 10:30:00,136.59,136.61,136.44,136.48,23302.0,133.5634,133.583,133.4167,133.4558,23302.0
2023-08-15 10:35:00,136.48,136.6,136.44,136.58,10473.0,133.4558,133.5732,133.4167,133.5536,10473.0
2023-08-15 10:40:00,136.61,136.72,136.57,136.7,5257.0,133.583,133.6905,133.5438,133.671,5257.0
2023-08-15 10:45:00,136.69,136.82,136.69,136.73,7236.0,133.6612,133.7883,133.6612,133.7003,7236.0
2023-08-15 10:50:00,136.78,136.78,136.64,136.65,10025.0,133.7492,133.7492,133.6123,133.6221,10025.0
2023-08-15 10:55:00,136.65,136.71,136.61,136.61,11142.0,133.6221,133.6807,133.583,133.583,11142.0
2023-08-15 11:00:00,136.6,136.82,136.6,136.81,8654.0,133.5732,133.7883,133.5732,133.7785,8654.0
2023-08-15 11:05:00,136.83,136.9,136.8,136.88,5696.0,133.7981,133.8665,133.7688,133.847,5696.0
2023-08-15 11:10:00,136.91,136.94,136.85,136.88,4409.0,133.8763,133.9056,133.8176,133.847,4409.0
2023-08-15 11:15:00,136.93,136.93,136.83,136.9,5286.0,133.8959,133.8959,133.7981,133.8665,5286.0
2023-08-15 11:20:00,136.83,136.86,136.73,136.76,13930.0,133.7981,133.8274,133.7003,133.7296,13930.0
2023-08-15 11:25:00,136.75,136.91,136.7,136.91,10182.0,133.7199,133.8763,133.671,133.8763,10182.0
2023-08-15 11:30:00,136.9,136.92,136.87,136.9,3829.0,133.8665,133.8861,133.8372,133.8665,3829.0
2023-08-15 11:35:00,136.9,137.0,136.9,136.97,12709.0,133.8665,133.9643,133.8665,133.935,12709.0
2023-08-15 11:40:00,136.97,136.99,136.91,136.94,5951.0,133.935,133.9545,133.8763,133.9056,5951.0
2023-08-15 11:45:00,136.88,136.93,136.86,136.9,3221.0,133.847,133.8959,133.8274,133.8665,3221.0
2023-08-15 11:50:00,136.91,136.97,136.9,136.92,9773.0,133.8763,133.935,133.8665,133.8861,9773.0
2023-08-15 11:55:00,136.92,137.03,136.92,137.01,6061.0,133.8861,133.9937,133.8861,133.9741,6061.0
2023-08-15 12:00:00,137.02,137.08,136.96,136.96,8039.0,133.9839,134.0425,133.9252,133.9252,8039.0
2023-08-15 12:05:00,136.97,136.99,136.81,136.82,6131.0,133.935,133.9545,133.7785,133.7883,6131.0
2023-08-15 12:10:00,136.82,136.86,136.76,136.86,2827.0,133.7883,133.8274,133.7296,133.8274,2827.0
2023-08-15 12:15:00,136.86,136.93,136.8,136.92,2923.0,133.8274,133.8959,133.7688,133.8861,2923.0
2023-08-15 12:20:00,136.95,136.99,136.94,136.96,17728.0,133.9154,133.9545,133.9056,133.9252,17728.0
2023-08-15 12:25:00,136.93,136.93,136.88,136.92,6784.0,133.8959,133.8959,133.847,133.8861,6784.0
2023-08-15 12:30:00,136.96,136.96,136.82,136.84,3534.0,133.9252,133.9252,133.7883,133.8079,3534.0
2023-08-15 12:35:00,136.82,136.87,136.82,136.85,2728.0,133.7883,133.8372,133.7883,133.8176,2728.0
2023-08-15 12:40:00,136.85,136.85,136.75,136.76,9838.0,133.8176,133.8176,133.7199,133.7296,9838.0
2023-08-15 12:45:00,136.78,136.79,136.69,136.7,6117.0,133.7492,133.759,133.6612,133.671,6117.0
2023-08-15 12:50:00,136.65,136.7,136.65,136.67,3282.0,133.6221,133.671,133.6221,133.6416,3282.0
2023-08-15 12:55:00,136.66,136.78,136.63,136.76,6155.0,133.6319,133.7492,133.6025,133.7296,6155.0
2023-08-15 13:00:00,136.73,136.77,136.7,136.7,3038.0,133.7003,133.7394,133.671,133.671,3038.0
2023-08-15 13:05:00,136.71,136.72,136.65,136.69,24260.0,133.6807,133.6905,133.6221,133.6612,24260.0
2023-08-15 13:10:00,136.73,136.86,136.73,136.86,5674.0,133.7003,133.8274,133.7003,133.8274,5674.0
2023-08-15 13:15:00,136.87,136.92,136.86,136.88,13451.0,133.8372,133.8861,133.8274,133.847,13451.0
2023-08-15 13:20:00,136.85,136.88,136.82,136.88,5847.0,133.8176,133.847,133.7883,133.847,5847.0
2023-08-15 13:25:00,136.86,136.92,136.85,136.89,12422.0,133.8274,133.8861,133.8176,133.8568,12422.0
2023-08-15 13:30:00,136.87,136.87,136.75,136.76,5658.0,133.8372,133.8372,133.7199,133.7296,5658.0
2023-08-15 13:35:00,136.75,136.79,136.73,136.78,2569.0,133.7199,133.759,133.7003,133.7492,2569.0
2023-08-15 13:40:00,136.73,136.73,136.64,136.69,5835.0,133.7003,133.7003,133.6123,133.6612,5835.0
2023-08-15 13:45:00,136.67,136.79,136.67,136.7,13000.0,133.6416,133.759,133.6416,133.671,13000.0
2023-08-15 13:50:00,136.73,136.78,136.7,136.74,5064.0,133.7003,133.7492,133.671,133.7101,5064.0
2023-08-15 13:55:00,136.72,136.8,136.7,136.78,11404.0,133.6905,133.7688,133.671,133.7492,11404.0
2023-08-15 14:00:00,136.79,136.81,136.73,136.74,6818.0,133.759,133.7785,133.7003,133.7101,6818.0
2023-08-15 14:05:00,136.72,136.79,136.7,136.78,8253.0,133.6905,133.759,133.671,133.7492,8253.0
2023-08-15 14:10:00,136.79,136.8,136.76,136.77,8161.0,133.759,133.7688,133.7296,133.7394,8161.0
2023-08-15 14:15:00,136.75,136.8,136.72,136.79,7921.0,133.7199,133.7688,133.6905,133.759,7921.0
2023-08-15 14:20:00,136.77,136.77,136.66,136.67,4192.0,133.7394,133.7394,133.6319,133.6416,4192.0
2023-08-15 14:25:00,136.66,136.73,136.66,136.72,5096.0,133.6319,133.7003,133.6319,133.6905,5096.0
2023-08-15 14:30:00,136.72,136.87,136.71,136.84,27163.0,133.6905,133.8372,133.6807,133.8079,27163.0
2023-08-15 14:35:00,136.84,136.87,136.81,136.86,4072.0,133.8079,133.8372,133.7785,133.8274,4072.0
2023-08-15 14:40:00,136.85,136.93,136.84,136.93,14821.0,133.8176,133.8959,133.8079,133.8959,14821.0
2023-08-15 14:45:00,136.93,136.96,136.86,136.86,11217.0,133.8959,133.9252,133.8274,133.8274,11217.0
2023-08-15 14:50:00,136.86,136.92,136.86,136.9,4238.0,133.8274,133.8861,133.8274,133.8665,4238.0
2023-08-15 14:55:00,136.9,136.9,136.8,136.85,5417.0,133.8665,133.8665,133.7688,133.8176,5417.0
2023-08-15 15:00:00,136.86,136.87,136.79,136.81,4690.0,133.8274,133.8372,133.759,133.7785,4690.0
2023-08-15 15:05:00,136.81,136.82,136.77,136.78,5580.0,133.7785,133.7883,133.7394,133.7492,5580.0
2023-08-15 15:10:00,136.79,136.86,136.73,136.73,9929.0,133.759,133.8274,133.7003,133.7003,9929.0
2023-08-15 15:15:00,136.72,136.76,136.7,136.75,9668.0,133.6905,133.7296,133.671,133.7199,9668.0
2023-08-15 15:20:00,136.73,136.74,136.63,136.63,7480.0,133.7003,133.7101,133.6025,133.6025,7480.0
2023-08-15 15:25:00,136.64,136.65,136.34,136.35,20539.0,133.6123,133.6221,133.3189,133.3287,20539.0
2023-08-15 15:30:00,136.33,136.46,136.28,136.41,24821.0,133.3092,133.4363,133.2603,133.3874,24821.0
2023-08-15 15:35:00,136.39,136.42,136.3,136.31,6670.0,133.3678,133.3972,133.2798,133.2896,6670.0
2023-08-15 15:40:00,136.3,136.3,136.22,136.23,9250.0,133.2798,133.2798,133.2016,133.2114,9250.0
2023-08-15 15:45:00,136.22,136.37,136.22,136.32,12669.0,133.2016,133.3483,133.2016,133.2994,12669.0
2023-08-15 15:50:00,136.31,136.46,136.26,136.43,40480.0,133.2896,133.4363,133.2407,133.4069,40480.0
2023-08-15 15:55:00,136.39,136.54,136.38,136.42,128418.0,133.3678,133.5145,133.3581,133.3972,128418.0
2023-08-16 09:30:00,136.25,136.49,136.25,136.42,13687.0,133.2309,133.4656,133.2309,133.3972,13687.0
2023-08-16 09:35:00,136.42,136.74,136.42,136.74,4385.0,133.3972,133.7101,133.3972,133.7101,4385.0
2023-08-16 09:40:00,136.72,136.84,136.71,136.78,3456.0,133.6905,133.8079,133.6807,133.7492,3456.0
2023-08-16 09:45:00,136.81,136.95,136.74,136.95,3201.0,133.7785,133.9154,133.7101,133.9154,3201.0
2023-08-16 09:50:00,136.86,136.86,136.74,136.75,5871.0,133.8274,133.8274,133.7101,133.7199,5871.0
2023-08-16 09:55:00,136.73,136.78,136.7,136.74,4430.0,133.7003,133.7492,133.671,133.7101,4430.0
2023-08-16 10:00:00,136.72,136.72,136.55,136.62,3220.0,133.6905,133.6905,133.5243,133.5927,3220.0
2023-08-16 10:05:00,136.62,136.81,136.61,136.8,4508.0,133.5927,133.7785,133.583,133.7688,4508.0
2023-08-16 10:10:00,136.81,136.92,136.8,136.8,5636.0,133.7785,133.8861,133.7688,133.7688,5636.0
2023-08-16 10:15:00,136.77,136.94,136.77,136.94,6411.0,133.7394,133.9056,133.7394,133.9056,6411.0
2023-08-16 10:20:00,136.93,136.95,136.82,136.83,3756.0,133.8959,133.9154,133.7883,133.7981,3756.0
2023-08-16 10:25:00,136.84,136.85,136.76,136.79,6831.0,133.8079,133.8176,133.7296,133.759,6831.0
2023-08-16 10:30:00,136.77,136.83,136.72,136.77,6016.0,133.7394,133.7981,133.6905,133.7394,6016.0
2023-08-16 10:35:00,136.74,136.77,136.67,136.77,2653.0,133.7101,133.7394,133.6416,133.7394,2653.0
2023-08-16 10:40:00,136.78,136.93,136.77,136.91,12554.0,133.7492,133.8959,133.7394,133.8763,12554.0
2023-08-16 10:45:00,136.89,136.89,136.73,136.74,8324.0,133.8568,133.8568,133.7003,133.7101,8324.0
2023-08-16 10:50:00,136.77,136.9,136.77,136.89,13114.0,133.7394,133.8665,133.7394,133.8568,13114.0
2023-08-16 10:55:00,136.91,137.0,136.88,137.0,6421.0,133.8763,133.9643,133.847,133.9643,6421.0
2023-08-16 11:00:00,136.99,137.03,136.97,137.03,5654.0,133.9545,133.9937,133.935,133.9937,5654.0
2023-08-16 11:05:00,137.04,137.07,136.94,136.98,4252.0,134.0034,134.0328,133.9056,133.9448,4252.0
2023-08-16 11:10:00,136.98,136.98,136.86,136.87,9324.0,133.9448,133.9448,133.8274,133.8372,9324.0
2023-08-16 11:15:00,136.92,136.92,136.85,136.88,3662.0,133.8861,133.8861,133.8176,133.847,3662.0
2023-08-16 11:20:00,136.88,136.96,136.84,136.94,3454.0,133.847,133.9252,133.8079,133.9056,3454.0
2023-08-16 11:25:00,136.93,136.94,136.82,136.88,4553.0,133.8959,133.9056,133.7883,133.847,4553.0
2023-08-16 11:30:00,136.86,136.86,136.8,136.85,13825.0,133.8274,133.8274,133.7688,133.8176,13825.0
2023-08-16 11:35:00,136.84,136.89,136.8,136.8,4500.0,133.8079,133.8568,133.7688,133.7688,4500.0
2023-08-16 11:40:00,136.81,136.85,136.73,136.74,13352.0,133.7785,133.8176,133.7003,133.7101,13352.0
2023-08-16 11:45:00,136.72,136.77,136.62,136.64,8393.0,133.6905,133.7394,133.5927,133.6123,8393.0
2023-08-16 11:50:00,136.64,136.68,136.57,136.65,3375.0,133.6123,133.6514,133.5438,133.6221,3375.0
2023-08-16 11:55:00,136.66,136.66,136.48,136.54,26893.0,133.6319,133.6319,133.4558,133.5145,26893.0
2023-08-16 12:00:00,136.54,136.66,136.5,136.55,11602.0,133.5145,133.6319,133.4754,133.5243,11602.0
2023-08-16 12:05:00,136.54,136.57,136.45,136.47,17185.0,133.5145,133.5438,133.4265,133.4461,17185.0
2023-08-16 12:10:00,136.47,136.47,136.33,136.34,16358.0,133.4461,133.4461,133.3092,133.3189,16358.0
2023-08-16 12:15:00,136.37,136.4,136.29,136.32,9555.0,133.3483,133.3776,133.2701,133.2994,9555.0
2023-08-16 12:20:00,136.32,136.35,136.27,136.32,9102.0,133.2994,133.3287,133.2505,133.2994,9102.0
2023-08-16 12:25:00,136.3,136.32,136.25,136.28,22263.0,133.2798,133.2994,133.2309,133.2603,22263.0
2023-08-16 12:30:00,136.27,136.38,136.27,136.35,9066.0,133.2505,133.3581,133.2505,133.3287,9066.0
2023-08-16 12:35:00,136.36,136.42,136.34,136.42,1759.0,133.3385,133.3972,133.3189,133.3972,1759.0
2023-08-16 12:40:00,136.43,136.48,136.41,136.43,5525.0,133.4069,133.4558,133.3874,133.4069,5525.0
2023-08-16 12:45:00,136.44,136.44,136.37,136.37,1595.0,133.4167,133.4167,133.3483,133.3483,1595.0
2023-08-16 12:50:00,136.36,136.37,136.34,136.34,4119.0,133.3385,133.3483,133.3189,133.3189,4119.0
2023-08-16 12:55:00,136.32,136.37,136.28,136.3,9055.0,133.2994,133.3483,133.2603,133.2798,9055.0
2023-08-16 13:00:00,136.28,136.34,136.28,136.31,7548.0,133.2603,133.3189,133.2603,133.2896,7548.0
2023-08-16 13:05:00,136.31,136.35,136.08,136.09,9630.0,133.2896,133.3287,133.0647,133.0745,9630.0
2023-08-16 13:10:00,136.07,136.13,136.04,136.13,4457.0,133.0549,133.1136,133.0256,133.1136,4457.0
2023-08-16 13:15:00,136.11,136.19,136.11,136.13,5270.0,133.094,133.1723,133.094,133.1136,5270.0
2023-08-16 13:20:00,136.13,136.2,136.1,136.19,7741.0,133.1136,133.182,133.0843,133.1723,7741.0
2023-08-16 13:25:00,136.18,136.22,136.15,136.17,9333.0,133.1625,133.2016,133.1332,133.1527,9333.0
2023-08-16 13:30:00,136.16,136.2,136.11,136.19,2045.0,133.1429,133.182,133.094,133.1723,2045.0
2023-08-16 13:35:00,136.19,136.27,136.18,136.26,7193.0,133.1723,133.2505,133.1625,133.2407,7193.0
2023-08-16 13:40:00,136.25,136.43,136.24,136.43,9215.0,133.2309,133.4069,133.2212,133.4069,9215.0
2023-08-16 13:45:00,136.42,136.57,136.4,136.51,3893.0,133.3972,133.5438,133.3776,133.4852,3893.0
2023-08-16 13:50:00,136.54,136.56,136.46,136.49,5312.0,133.5145,133.5341,133.4363,133.4656,5312.0
2023-08-16 13:55:00,136.5,136.53,136.47,136.49,2470.0,133.4754,133.5047,133.4461,133.4656,2470.0
2023-08-16 14:00:00,136.46,136.46,136.14,136.22,12069.0,133.4363,133.4363,133.1234,133.2016,12069.0
2023-08-16 14:05:00,136.24,136.3,136.21,136.29,12157.0,133.2212,133.2798,133.1918,133.2701,12157.0
2023-08-16 14:10:00,136.25,136.25,136.04,136.18,15920.0,133.2309,133.2309,133.0256,133.1625,15920.0
2023-08-16 14:15:00,136.18,136.43,136.18,136.4,8801.0,133.1625,133.4069,133.1625,133.3776,8801.0
2023-08-16 14:20:00,136.43,136.62,136.43,136.57,8088.0,133.4069,133.5927,133.4069,133.5438,8088.0
2023-08-16 14:25:00,136.62,136.62,136.43,136.57,6382.0,133.5927,133.5927,133.4069,133.5438,6382.0
2023-08-16 14:30:00,136.6,136.68,136.56,136.62,9781.0,133.5732,133.6514,133.5341,133.5927,9781.0
2023-08-16 14:35:00,136.65,136.66,136.56,136.59,4536.0,133.6221,133.6319,133.5341,133.5634,4536.0
2023-08-16 14:40:00,136.57,136.6,136.36,136.42,7015.0,133.5438,133.5732,133.3385,133.3972,7015.0
2023-08-16 14:45:00,136.46,136.51,136.32,136.33,8897.0,133.4363,133.4852,133.2994,133.3092,8897.0
2023-08-16 14:50:00,136.32,136.36,136.25,136.31,25762.0,133.2994,133.3385,133.2309,133.2896,25762.0
2023-08-16 14:55:00,136.28,136.38,136.28,136.37,13082.0,133.2603,133.3581,133.2603,133.3483,13082.0
2023-08-16 15:00:00,136.35,136.35,136.21,136.27,26848.0,133.3287,133.3287,133.1918,133.2505,26848.0
2023-08-16 15:05:00,136.22,136.24,136.11,136.14,8872.0,133.2016,133.2212,133.094,133.1234,8872.0
2023-08-16 15:10:00,136.17,136.18,135.82,135.84,8540.0,133.1527,133.1625,132.8105,132.83,8540.0
2023-08-16 15:15:00,135.84,135.86,135.74,135.8,3925.0,132.83,132.8496,132.7322,132.7909,3925.0
2023-08-16 15:20:00,135.81,135.91,135.75,135.8,11610.0,132.8007,132.8985,132.742,132.7909,11610.0
2023-08-16 15:25:00,135.78,135.85,135.74,135.82,10011.0,132.7714,132.8398,132.7322,132.8105,10011.0
2023-08-16 15:30:00,135.82,135.94,135.74,135.92,10619.0,132.8105,132.9278,132.7322,132.9082,10619.0
2023-08-16 15:35:00,135.94,135.96,135.77,135.8,36475.0,132.9278,132.9474,132.7616,132.7909,36475.0
2023-08-16 15:40:00,135.81,135.86,135.73,135.85,14202.0,132.8007,132.8496,132.7225,132.8398,14202.0
2023-08-16 15:45:00,135.82,135.87,135.79,135.85,17333.0,132.8105,132.8594,132.7811,132.8398,17333.0
2023-08-16 15:50:00,135.84,135.86,135.67,135.72,34336.0,132.83,132.8496,132.6638,132.7127,34336.0
2023-08-16 15:55:00,135.71,135.8,135.61,135.61,47846.0,132.7029,132.7909,132.6051,132.6051,47846.0
2023-08-17 09:30:00,136.16,136.27,136.0,136.18,8136.0,133.1429,133.2505,132.9865,133.1625,8136.0
2023-08-17 09:35:00,136.11,136.21,136.11,136.18,7704.0,133.094,133.1918,133.094,133.1625,7704.0
2023-08-17 09:40:00,136.13,136.31,136.11,136.16,3893.0,133.1136,133.2896,133.094,133.1429,3893.0
2023-08-17 09:45:00,136.12,136.18,136.09,136.17,6550.0,133.1038,133.1625,133.0745,133.1527,6550.0
2023-08-17 09:50:00,136.15,136.2,136.08,136.08,5375.0,133.1332,133.182,133.0647,133.0647,5375.0
2023-08-17 09:55:00,136.04,136.24,136.0,136.16,18425.0,133.0256,133.2212,132.9865,133.1429,18425.0
2023-08-17 10:00:00,136.14,136.24,136.11,136.17,8081.0,133.1234,133.2212,133.094,133.1527,8081.0
2023-08-17 10:05:00,136.18,136.27,136.07,136.26,32033.0,133.1625,133.2505,133.0549,133.2407,32033.0
2023-08-17 10:10:00,136.28,136.28,136.09,136.13,10039.0,133.2603,133.2603,133.0745,133.1136,10039.0
2023-08-17 10:15:00,136.14,136.27,136.11,136.11,6432.0,133.1234,133.2505,133.094,133.094,6432.0
2023-08-17 10:20:00,136.13,136.19,136.11,136.19,3022.0,133.1136,133.1723,133.094,133.1723,3022.0
2023-08-17 10:25:00,136.12,136.12,136.04,136.06,5010.0,133.1038,133.1038,133.0256,133.0451,5010.0
2023-08-17 10:30:00,136.05,136.12,135.93,135.93,5421.0,133.0354,133.1038,132.918,132.918,5421.0
2023-08-17 10:35:00,135.93,135.95,135.84,135.9,17471.0,132.918,132.9376,132.83,132.8887,17471.0
2023-08-17 10:40:00,135.87,135.91,135.83,135.84,11767.0,132.8594,132.8985,132.8202,132.83,11767.0
2023-08-17 10:45:00,135.88,135.91,135.85,135.9,2548.0,132.8691,132.8985,132.8398,132.8887,2548.0
2023-08-17 10:50:00,135.95,136.11,135.94,136.1,19455.0,132.9376,133.094,132.9278,133.0843,19455.0
2023-08-17 10:55:00,136.1,136.1,135.93,135.94,45161.0,133.0843,133.0843,132.918,132.9278,45161.0
2023-08-17 11:00:00,135.93,135.93,135.84,135.88,3993.0,132.918,132.918,132.83,132.8691,3993.0
2023-08-17 11:05:00,135.9,135.96,135.79,135.8,17957.0,132.8887,132.9474,132.7811,132.7909,17957.0
2023-08-17 11:10:00,135.83,135.88,135.8,135.86,10140.0,132.8202,132.8691,132.7909,132.8496,10140.0
2023-08-17 11:15:00,135.8,135.87,135.77,135.79,8218.0,132.7909,132.8594,132.7616,132.7811,8218.0
2023-08-17 11:20:00,135.78,135.84,135.7,135.83,4505.0,132.7714,132.83,132.6931,132.8202,4505.0
2023-08-17 11:25:00,135.82,135.82,135.71,135.74,7908.0,132.8105,132.8105,132.7029,132.7322,7908.0
2023-08-17 11:30:00,135.72,135.74,135.67,135.72,5992.0,132.7127,132.7322,132.6638,132.7127,5992.0
2023-08-17 11:35:00,135.64,135.76,135.63,135.7,4904.0,132.6345,132.7518,132.6247,132.6931,4904.0
2023-08-17 11:40:00,135.69,135.8,135.69,135.72,20623.0,132.6833,132.7909,132.6833,132.7127,20623.0
2023-08-17 11:45:00,135.72,135.74,135.64,135.66,9386.0,132.7127,132.7322,132.6345,132.654,9386.0
2023-08-17 11:50:00,135.77,135.84,135.67,135.69,256768.0,132.7616,132.83,132.6638,132.6833,256768.0
2023-08-17 11:55:00,135.68,135.84,135.66,135.83,7014.0,132.6736,132.83,132.654,132.8202,7014.0
2023-08-17 12:00:00,135.83,135.83,135.74,135.76,4092.0,132.8202,132.8202,132.7322,132.7518,4092.0
2023-08-17 12:05:00,135.75,135.77,135.67,135.68,5698.0,132.742,132.7616,132.6638,132.6736,5698.0
2023-08-17 12:10:00,135.72,135.87,135.72,135.85,45971.0,132.7127,132.8594,132.7127,132.8398,45971.0
2023-08-17 12:15:00,135.84,135.87,135.77,135.82,18972.0,132.83,132.8594,132.7616,132.8105,18972.0
2023-08-17 12:20:00,135.84,136.01,135.79,136.0,16823.0,132.83,132.9963,132.7811,132.9865,16823.0
2023-08-17 12:25:00,136.02,136.13,135.99,136.07,45040.0,133.006,133.1136,132.9767,133.0549,45040.0
2023-08-17 12:30:00,136.08,136.1,135.98,135.99,20248.0,133.0647,133.0843,132.9669,132.9767,20248.0
2023-08-17 12:35:00,136.0,136.01,135.9,135.91,10458.0,132.9865,132.9963,132.8887,132.8985,10458.0
2023-08-17 12:40:00,135.91,135.99,135.91,135.95,6792.0,132.8985,132.9767,132.8985,132.9376,6792.0
2023-08-17 12:45:00,135.97,135.99,135.9,135.98,4094.0,132.9571,132.9767,132.8887,132.9669,4094.0
2023-08-17 12:50:00,135.97,136.09,135.97,136.08,6478.0,132.9571,133.0745,132.9571,133.0647,6478.0
2023-08-17 12:55:00,136.09,136.13,136.07,136.12,6850.0,133.0745,133.1136,133.0549,133.1038,6850.0
2023-08-17 13:00:00,136.16,136.17,136.06,136.06,5542.0,133.1429,133.1527,133.0451,133.0451,5542.0
2023-08-17 13:05:00,136.03,136.08,135.99,135.99,7649.0,133.0158,133.0647,132.9767,132.9767,7649.0
2023-08-17 13:10:00,135.95,135.98,135.95,135.96,98126.0,132.9376,132.9669,132.9376,132.9474,98126.0
2023-08-17 13:15:00,136.0,136.01,135.93,135.94,6724.0,132.9865,132.9963,132.918,132.9278,6724.0
2023-08-17 13:20:00,135.9,135.9,135.77,135.78,5378.0,132.8887,132.8887,132.7616,132.7714,5378.0
2023-08-17 13:25:00,135.77,135.8,135.7,135.75,3975.0,132.7616,132.7909,132.6931,132.742,3975.0
2023-08-17 13:30:00,135.7,135.71,135.66,135.66,8605.0,132.6931,132.7029,132.654,132.654,8605.0
2023-08-17 13:35:00,135.68,135.72,135.67,135.69,6904.0,132.6736,132.7127,132.6638,132.6833,6904.0
2023-08-17 13:40:00,135.67,135.69,135.5,135.54,9381.0,132.6638,132.6833,132.4976,132.5367,9381.0
2023-08-17 13:45:00,135.54,135.55,135.51,135.51,3379.0,132.5367,132.5464,132.5073,132.5073,3379.0
2023-08-17 13:50:00,135.53,135.61,135.52,135.59,3627.0,132.5269,132.6051,132.5171,132.5856,3627.0
2023-08-17 13:55:00,135.56,135.58,135.53,135.58,16254.0,132.5562,132.5758,132.5269,132.5758,16254.0
2023-08-17 14:00:00,135.57,135.6,135.52,135.52,7987.0,132.566,132.5953,132.5171,132.5171,7987.0
2023-08-17 14:05:00,135.46,135.54,135.41,135.52,12239.0,132.4584,132.5367,132.4096,132.5171,12239.0
2023-08-17 14:10:00,135.52,135.52,135.44,135.48,2744.0,132.5171,132.5171,132.4389,132.478,2744.0
2023-08-17 14:15:00,135.4,135.41,135.35,135.39,6355.0,132.3998,132.4096,132.3509,132.39,6355.0
2023-08-17 14:20:00,135.38,135.39,135.31,135.39,5736.0,132.3802,132.39,132.3118,132.39,5736.0
2023-08-17 14:25:00,135.41,135.5,135.41,135.46,6942.0,132.4096,132.4976,132.4096,132.4584,6942.0
2023-08-17 14:30:00,135.41,135.41,135.3,135.35,8189.0,132.4096,132.4096,132.302,132.3509,8189.0
2023-08-17 14:35:00,135.32,135.38,135.29,135.38,9670.0,132.3215,132.3802,132.2922,132.3802,9670.0
2023-08-17 14:40:00,135.33,135.35,135.23,135.23,3970.0,132.3313,132.3509,132.2335,132.2335,3970.0
2023-08-17 14:45:00,135.25,135.25,135.11,135.16,11166.0,132.2531,132.2531,132.1162,132.1651,11166.0
2023-08-17 14:50:00,135.18,135.23,135.08,135.09,17048.0,132.1846,132.2335,132.0869,132.0966,17048.0
2023-08-17 14:55:00,135.04,135.04,134.96,135.03,11197.0,132.0477,132.0477,131.9695,132.038,11197.0
2023-08-17 15:00:00,135.02,135.08,134.91,134.91,5057.0,132.0282,132.0869,131.9206,131.9206,5057.0
2023-08-17 15:05:00,134.89,135.01,134.82,134.82,14739.0,131.9011,132.0184,131.8326,131.8326,14739.0
2023-08-17 15:10:00,134.82,134.83,134.68,134.7,20914.0,131.8326,131.8424,131.6957,131.7153,20914.0
2023-08-17 15:15:00,134.67,134.77,134.57,134.77,20014.0,131.6859,131.7837,131.5882,131.7837,20014.0
2023-08-17 15:20:00,134.78,134.78,134.6,134.61,10303.0,131.7935,131.7935,131.6175,131.6273,10303.0
2023-08-17 15:25:00,134.66,134.89,134.66,134.89,19101.0,131.6762,131.9011,131.6762,131.9011,19101.0
2023-08-17 15:30:00,134.9,134.96,134.72,134.77,15813.0,131.9109,131.9695,131.7348,131.7837,15813.0
2023-08-17 15:35:00,134.76,134.85,134.75,134.75,22169.0,131.774,131.862,131.7642,131.7642,22169.0
2023-08-17 15:40:00,134.75,134.82,134.65,134.66,19832.0,131.7642,131.8326,131.6664,131.6762,19832.0
2023-08-17 15:45:00,134.65,134.76,134.6,134.69,23055.0,131.6664,131.774,131.6175,131.7055,23055.0
2023-08-17 15:50:00,134.7,134.97,134.7,134.97,21152.0,131.7153,131.9793,131.7153,131.9793,21152.0
2023-08-17 15:55:00,134.96,134.98,134.7,134.71,16928.0,131.9695,131.9891,131.7153,131.7251,16928.0
2023-08-18 09:30:00,133.85,134.14,133.67,134.04,29006.0,130.8841,131.1677,130.7081,131.0699,29006.0
2023-08-18 09:35:00,133.95,134.19,133.95,134.19,3028.0,130.9819,131.2166,130.9819,131.2166,3028.0
2023-08-18 09:40:00,134.11,134.22,134.07,134.19,4039.0,131.1384,131.2459,131.0992,131.2166,4039.0
2023-08-18 09:45:00,134.2,134.22,134.08,134.2,6965.0,131.2264,131.2459,131.109,131.2264,6965.0
2023-08-18 09:50:00,134.19,134.3,134.12,134.16,6781.0,131.2166,131.3241,131.1481,131.1872,6781.0
2023-08-18 09:55:00,134.14,134.14,133.93,133.94,14320.0,131.1677,131.1677,130.9623,130.9721,14320.0
2023-08-18 10:00:00,133.94,133.96,133.79,133.96,42100.0,130.9721,130.9917,130.8254,130.9917,42100.0
2023-08-18 10:05:00,133.94,133.99,133.85,133.98,12493.0,130.9721,131.021,130.8841,131.0112,12493.0
2023-08-18 10:10:00,133.98,133.99,133.9,133.96,9551.0,131.0112,131.021,130.933,130.9917,9551.0
2023-08-18 10:15:00,133.97,134.03,133.76,134.01,9280.0,131.0015,131.0601,130.7961,131.0406,9280.0
2023-08-18 10:20:00,134.01,134.12,134.01,134.07,7726.0,131.0406,131.1481,131.0406,131.0992,7726.0
2023-08-18 10:25:00,134.06,134.06,133.85,133.89,11114.0,131.0895,131.0895,130.8841,130.9232,11114.0
2023-08-18 10:30:00,133.87,134.0,133.86,134.0,8067.0,130.9037,131.0308,130.8939,131.0308,8067.0
2023-08-18 10:35:00,134.0,134.16,133.96,134.12,5922.0,131.0308,131.1872,130.9917,131.1481,5922.0
2023-08-18 10:40:00,134.13,134.18,134.09,134.18,4510.0,131.1579,131.2068,131.1188,131.2068,4510.0
2023-08-18 10:45:00,134.13,134.14,134.08,134.13,2220.0,131.1579,131.1677,131.109,131.1579,2220.0
2023-08-18 10:50:00,134.14,134.16,133.98,134.03,8998.0,131.1677,131.1872,131.0112,131.0601,8998.0
2023-08-18 10:55:00,134.07,134.18,134.07,134.18,2541.0,131.0992,131.2068,131.0992,131.2068,2541.0
2023-08-18 11:00:00,134.23,134.36,134.23,134.35,7321.0,131.2557,131.3828,131.2557,131.373,7321.0
2023-08-18 11:05:00,134.35,134.38,134.25,134.25,7365.0,131.373,131.4024,131.2753,131.2753,7365.0
2023-08-18 11:10:00,134.3,134.45,134.3,134.41,4991.0,131.3241,131.4708,131.3241,131.4317,4991.0
2023-08-18 11:15:00,134.52,134.58,134.47,134.47,5886.0,131.5393,131.5979,131.4904,131.4904,5886.0
2023-08-18 11:20:00,134.47,134.49,134.41,134.43,13177.0,131.4904,131.5099,131.4317,131.4513,13177.0
2023-08-18 11:25:00,134.44,134.44,134.32,134.32,7214.0,131.461,131.461,131.3437,131.3437,7214.0
2023-08-18 11:30:00,134.33,134.42,134.29,134.33,8211.0,131.3535,131.4415,131.3144,131.3535,8211.0
2023-08-18 11:35:00,134.31,134.39,134.29,134.29,4105.0,131.3339,131.4122,131.3144,131.3144,4105.0
2023-08-18 11:40:00,134.28,134.34,134.13,134.34,8693.0,131.3046,131.3633,131.1579,131.3633,8693.0
2023-08-18 11:45:00,134.34,134.38,134.31,134.38,8567.0,131.3633,131.4024,131.3339,131.4024,8567.0
2023-08-18 11:50:00,134.38,134.6,134.38,134.59,5407.0,131.4024,131.6175,131.4024,131.6077,5407.0
2023-08-18 11:55:00,134.59,134.74,134.58,134.69,10893.0,131.6077,131.7544,131.5979,131.7055,10893.0
2023-08-18 12:00:00,134.7,134.71,134.63,134.69,10630.0,131.7153,131.7251,131.6468,131.7055,10630.0
2023-08-18 12:05:00,134.68,134.72,134.67,134.71,27171.0,131.6957,131.7348,131.6859,131.7251,27171.0
2023-08-18 12:10:00,134.7,134.73,134.55,134.61,6995.0,131.7153,131.7446,131.5686,131.6273,6995.0
2023-08-18 12:15:00,134.57,134.57,134.5,134.51,3707.0,131.5882,131.5882,131.5197,131.5295,3707.0
2023-08-18 12:20:00,134.56,134.58,134.55,134.57,3644.0,131.5784,131.5979,131.5686,131.5882,3644.0
2023-08-18 12:25:00,134.57,134.57,134.49,134.51,5729.0,131.5882,131.5882,131.5099,131.5295,5729.0
2023-08-18 12:30:00,134.49,134.58,134.46,134.58,7032.0,131.5099,131.5979,131.4806,131.5979,7032.0
2023-08-18 12:35:00,134.55,134.61,134.48,134.61,5285.0,131.5686,131.6273,131.5002,131.6273,5285.0
2023-08-18 12:40:00,134.58,134.67,134.58,134.66,4410.0,131.5979,131.6859,131.5979,131.6762,4410.0
2023-08-18 12:45:00,134.68,134.69,134.61,134.67,7387.0,131.6957,131.7055,131.6273,131.6859,7387.0
2023-08-18 12:50:00,134.66,134.7,134.62,134.62,3599.0,131.6762,131.7153,131.6371,131.6371,3599.0
2023-08-18 12:55:00,134.61,134.63,134.49,134.51,23742.0,131.6273,131.6468,131.5099,131.5295,23742.0
2023-08-18 13:00:00,134.51,134.52,134.41,134.5,5595.0,131.5295,131.5393,131.4317,131.5197,5595.0
2023-08-18 13:05:00,134.52,134.57,134.46,134.46,3433.0,131.5393,131.5882,131.4806,131.4806,3433.0
2023-08-18 13:10:00,134.44,134.48,134.38,134.45,4713.0,131.461,131.5002,131.4024,131.4708,4713.0
2023-08-18 13:15:00,134.43,134.46,134.36,134.36,4831.0,131.4513,131.4806,131.3828,131.3828,4831.0
2023-08-18 13:20:00,134.35,134.39,134.25,134.29,4066.0,131.373,131.4122,131.2753,131.3144,4066.0
2023-08-18 13:25:00,134.18,134.42,134.17,134.42,9536.0,131.2068,131.4415,131.197,131.4415,9536.0
2023-08-18 13:30:00,134.42,134.49,134.37,134.49,6475.0,131.4415,131.5099,131.3926,131.5099,6475.0
2023-08-18 13:35:00,134.49,134.49,134.36,134.36,7328.0,131.5099,131.5099,131.3828,131.3828,7328.0
2023-08-18 13:40:00,134.33,134.44,134.29,134.44,3485.0,131.3535,131.461,131.3144,131.461,3485.0
2023-08-18 13:45:00,134.45,134.52,134.45,134.5,2429.0,131.4708,131.5393,131.4708,131.5197,2429.0
2023-08-18 13:50:00,134.5,134.57,134.49,134.53,2610.0,131.5197,131.5882,131.5099,131.549,2610.0
2023-08-18 13:55:00,134.5,134.54,134.46,134.54,5777.0,131.5197,131.5588,131.4806,131.5588,5777.0
2023-08-18 14:00:00,134.55,134.59,134.54,134.55,2626.0,131.5686,131.6077,131.5588,131.5686,2626.0
2023-08-18 14:05:00,134.59,134.66,134.57,134.59,4123.0,131.6077,131.6762,131.5882,131.6077,4123.0
2023-08-18 14:10:00,134.53,134.58,134.44,134.55,3066.0,131.549,131.5979,131.461,131.5686,3066.0
2023-08-18 14:15:00,134.54,134.67,134.54,134.62,10670.0,131.5588,131.6859,131.5588,131.6371,10670.0
2023-08-18 14:20:00,134.64,134.7,134.58,134.63,6784.0,131.6566,131.7153,131.5979,131.6468,6784.0
2023-08-18 14:25:00,134.63,134.65,134.56,134.63,13448.0,131.6468,131.6664,131.5784,131.6468,13448.0
2023-08-18 14:30:00,134.64,134.78,134.64,134.75,11583.0,131.6566,131.7935,131.6566,131.7642,11583.0
2023-08-18 14:35:00,134.79,134.86,134.77,134.86,6885.0,131.8033,131.8717,131.7837,131.8717,6885.0
2023-08-18 14:40:00,134.87,134.93,134.79,134.8,12522.0,131.8815,131.9402,131.8033,131.8131,12522.0
2023-08-18 14:45:00,134.81,134.9,134.77,134.86,12968.0,131.8228,131.9109,131.7837,131.8717,12968.0
2023-08-18 14:50:00,134.84,134.85,134.72,134.75,10952.0,131.8522,131.862,131.7348,131.7642,10952.0
2023-08-18 14:55:00,134.77,134.8,134.71,134.75,6012.0,131.7837,131.8131,131.7251,131.7642,6012.0
2023-08-18 15:00:00,134.69,134.7,134.58,134.69,3986.0,131.7055,131.7153,131.5979,131.7055,3986.0
2023-08-18 15:05:00,134.69,134.81,134.66,134.71,13816.0,131.7055,131.8228,131.6762,131.7251,13816.0
2023-08-18 15:10:00,134.71,134.72,134.56,134.61,9289.0,131.7251,131.7348,131.5784,131.6273,9289.0
2023-08-18 15:15:00,134.61,134.66,134.58,134.63,5330.0,131.6273,131.6762,131.5979,131.6468,5330.0
2023-08-18 15:20:00,134.65,134.71,134.61,134.67,8457.0,131.6664,131.7251,131.6273,131.6859,8457.0
2023-08-18 15:25:00,134.65,134.79,134.65,134.77,3190.0,131.6664,131.8033,131.6664,131.7837,3190.0
2023-08-18 15:30:00,134.78,134.82,134.73,134.81,12677.0,131.7935,131.8326,131.7446,131.8228,12677.0
2023-08-18 15:35:00,134.81,134.81,134.73,134.78,9285.0,131.8228,131.8228,131.7446,131.7935,9285.0
2023-08-18 15:40:00,134.8,134.99,134.8,134.99,22709.0,131.8131,131.9989,131.8131,131.9989,22709.0
2023-08-18 15:45:00,134.97,135.25,134.97,135.13,17740.0,131.9793,132.2531,131.9793,132.1358,17740.0
2023-08-18 15:50:00,135.15,135.19,134.82,134.84,23835.0,132.1553,132.1944,131.8326,131.8522,23835.0
2023-08-18 15:55:00,134.83,134.86,134.72,134.86,26054.0,131.8424,131.8717,131.7348,131.8717,26054.0
2023-08-21 09:30:00,135.23,135.52,135.19,135.52,22572.0,132.2335,132.5171,132.1944,132.5171,22572.0
2023-08-21 09:35:00,135.56,135.79,135.56,135.79,7871.0,132.5562,132.7811,132.5562,132.7811,7871.0
2023-08-21 09:40:00,135.76,135.77,135.62,135.62,4800.0,132.7518,132.7616,132.6149,132.6149,4800.0
2023-08-21 09:45:00,135.62,135.63,135.5,135.57,8456.0,132.6149,132.6247,132.4976,132.566,8456.0
2023-08-21 09:50:00,135.58,135.59,135.47,135.54,5919.0,132.5758,132.5856,132.4682,132.5367,5919.0
2023-08-21 09:55:00,135.55,135.82,135.55,135.82,8772.0,132.5464,132.8105,132.5464,132.8105,8772.0
2023-08-21 10:00:00,135.82,135.82,135.68,135.77,4215.0,132.8105,132.8105,132.6736,132.7616,4215.0
2023-08-21 10:05:00,135.78,135.87,135.78,135.83,4276.0,132.7714,132.8594,132.7714,132.8202,4276.0
2023-08-21 10:10:00,135.81,135.82,135.59,135.59,6816.0,132.8007,132.8105,132.5856,132.5856,6816.0
2023-08-21 10:15:00,135.58,135.58,135.46,135.56,9604.0,132.5758,132.5758,132.4584,132.5562,9604.0
2023-08-21 10:20:00,135.55,135.55,135.38,135.38,13247.0,132.5464,132.5464,132.3802,132.3802,13247.0
2023-08-21 10:25:00,135.37,135.37,135.14,135.16,12614.0,132.3704,132.3704,132.1455,132.1651,12614.0
2023-08-21 10:30:00,135.11,135.18,135.09,135.16,20491.0,132.1162,132.1846,132.0966,132.1651,20491.0
2023-08-21 10:35:00,135.13,135.23,135.11,135.18,15615.0,132.1358,132.2335,132.1162,132.1846,15615.0
2023-08-21 10:40:00,135.19,135.31,135.19,135.24,19706.0,132.1944,132.3118,132.1944,132.2433,19706.0
2023-08-21 10:45:00,135.24,135.3,135.22,135.25,9059.0,132.2433,132.302,132.2238,132.2531,9059.0
2023-08-21 10:50:00,135.27,135.27,135.15,135.23,13223.0,132.2727,132.2727,132.1553,132.2335,13223.0
2023-08-21 10:55:00,135.22,135.26,135.17,135.2,46247.0,132.2238,132.2629,132.1749,132.2042,46247.0
2023-08-21 11:00:00,135.17,135.29,135.17,135.27,1900.0,132.1749,132.2922,132.1749,132.2727,1900.0
2023-08-21 11:05:00,135.28,135.3,135.12,135.15,6537.0,132.2824,132.302,132.126,132.1553,6537.0
2023-08-21 11:10:00,135.15,135.15,135.02,135.03,5106.0,132.1553,132.1553,132.0282,132.038,5106.0
2023-08-21 11:15:00,134.98,135.03,134.92,135.01,8584.0,131.9891,132.038,131.9304,132.0184,8584.0
2023-08-21 11:20:00,135.02,135.07,134.98,135.03,4265.0,132.0282,132.0771,131.9891,132.038,4265.0
2023-08-21 11:25:00,134.99,135.04,134.95,135.01,3151.0,131.9989,132.0477,131.9597,132.0184,3151.0
2023-08-21 11:30:00,135.0,135.15,135.0,135.15,6451.0,132.0086,132.1553,132.0086,132.1553,6451.0
2023-08-21 11:35:00,135.14,135.16,134.99,135.0,5505.0,132.1455,132.1651,131.9989,132.0086,5505.0
2023-08-21 11:40:00,135.0,135.0,134.84,134.84,6783.0,132.0086,132.0086,131.8522,131.8522,6783.0
2023-08-21 11:45:00,134.83,134.91,134.83,134.86,8799.0,131.8424,131.9206,131.8424,131.8717,8799.0
2023-08-21 11:50:00,134.81,134.89,134.8,134.81,65604.0,131.8228,131.9011,131.8131,131.8228,65604.0
2023-08-21 11:55:00,134.81,134.88,134.81,134.86,7949.0,131.8228,131.8913,131.8228,131.8717,7949.0
2023-08-21 12:00:00,134.86,134.99,134.86,134.98,9889.0,131.8717,131.9989,131.8717,131.9891,9889.0
2023-08-21 12:05:00,134.98,134.98,134.89,134.92,8838.0,131.9891,131.9891,131.9011,131.9304,8838.0
2023-08-21 12:10:00,134.93,135.05,134.88,135.05,6272.0,131.9402,132.0575,131.8913,132.0575,6272.0
2023-08-21 12:15:00,135.06,135.15,135.06,135.13,12789.0,132.0673,132.1553,132.0673,132.1358,12789.0
2023-08-21 12:20:00,135.13,135.27,135.12,135.27,7332.0,132.1358,132.2727,132.126,132.2727,7332.0
2023-08-21 12:25:00,135.29,135.33,135.27,135.33,6523.0,132.2922,132.3313,132.2727,132.3313,6523.0
2023-08-21 12:30:00,135.34,135.34,135.23,135.27,6964.0,132.3411,132.3411,132.2335,132.2727,6964.0
2023-08-21 12:35:00,135.27,135.29,135.18,135.25,9361.0,132.2727,132.2922,132.1846,132.2531,9361.0
2023-08-21 12:40:00,135.24,135.33,135.24,135.3,8376.0,132.2433,132.3313,132.2433,132.302,8376.0
2023-08-21 12:45:00,135.31,135.39,135.29,135.38,7702.0,132.3118,132.39,132.2922,132.3802,7702.0
2023-08-21 12:50:00,135.38,135.38,135.29,135.3,8546.0,132.3802,132.3802,132.2922,132.302,8546.0
2023-08-21 12:55:00,135.29,135.45,135.27,135.44,9368.0,132.2922,132.4487,132.2727,132.4389,9368.0
2023-08-21 13:00:00,135.44,135.46,135.35,135.35,12046.0,132.4389,132.4584,132.3509,132.3509,12046.0
2023-08-21 13:05:00,135.33,135.47,135.32,135.43,6953.0,132.3313,132.4682,132.3215,132.4291,6953.0
2023-08-21 13:10:00,135.43,135.44,135.38,135.39,9636.0,132.4291,132.4389,132.3802,132.39,9636.0
2023-08-21 13:15:00,135.43,135.56,135.4,135.56,22866.0,132.4291,132.5562,132.3998,132.5562,22866.0
2023-08-21 13:20:00,135.58,135.65,135.56,135.63,7047.0,132.5758,132.6442,132.5562,132.6247,7047.0
2023-08-21 13:25:00,135.64,135.75,135.64,135.68,18366.0,132.6345,132.742,132.6345,132.6736,18366.0
2023-08-21 13:30:00,135.69,135.78,135.66,135.73,9300.0,132.6833,132.7714,132.654,132.7225,9300.0
2023-08-21 13:35:00,135.73,135.8,135.71,135.73,15965.0,132.7225,132.7909,132.7029,132.7225,15965.0
2023-08-21 13:40:00,135.77,135.81,135.75,135.79,9533.0,132.7616,132.8007,132.742,132.7811,9533.0
2023-08-21 13:45:00,135.82,135.84,135.77,135.78,12421.0,132.8105,132.83,132.7616,132.7714,12421.0
2023-08-21 13:50:00,135.8,135.81,135.69,135.73,4279.0,132.7909,132.8007,132.6833,132.7225,4279.0
2023-08-21 13:55:00,135.71,135.74,135.66,135.7,8881.0,132.7029,132.7322,132.654,132.6931,8881.0
2023-08-21 14:00:00,135.72,135.76,135.67,135.74,27561.0,132.7127,132.7518,132.6638,132.7322,27561.0
2023-08-21 14:05:00,135.75,135.82,135.73,135.79,5609.0,132.742,132.8105,132.7225,132.7811,5609.0
2023-08-21 14:10:00,135.78,135.91,135.78,135.87,18582.0,132.7714,132.8985,132.7714,132.8594,18582.0
2023-08-21 14:15:00,135.89,135.92,135.84,135.86,12360.0,132.8789,132.9082,132.83,132.8496,12360.0
2023-08-21 14:20:00,135.86,135.91,135.83,135.83,20424.0,132.8496,132.8985,132.8202,132.8202,20424.0
2023-08-21 14:25:00,135.83,135.86,135.74,135.78,17329.0,132.8202,132.8496,132.7322,132.7714,17329.0
2023-08-21 14:30:00,135.81,135.83,135.76,135.77,25794.0,132.8007,132.8202,132.7518,132.7616,25794.0
2023-08-21 14:35:00,135.78,135.87,135.78,135.85,27501.0,132.7714,132.8594,132.7714,132.8398,27501.0
2023-08-21 14:40:00,135.85,135.95,135.84,135.92,19540.0,132.8398,132.9376,132.83,132.9082,19540.0
2023-08-21 14:45:00,135.93,136.05,135.9,136.04,12923.0,132.918,133.0354,132.8887,133.0256,12923.0
2023-08-21 14:50:00,136.05,136.05,135.98,136.02,27202.0,133.0354,133.0354,132.9669,133.006,27202.0
2023-08-21 14:55:00,136.03,136.04,135.96,136.0,12525.0,133.0158,133.0256,132.9474,132.9865,12525.0
2023-08-21 15:00:00,135.99,136.13,135.99,136.1,21590.0,132.9767,133.1136,132.9767,133.0843,21590.0
2023-08-21 15:05:00,136.09,136.15,136.05,136.1,15684.0,133.0745,133.1332,133.0354,133.0843,15684.0
2023-08-21 15:10:00,136.09,136.14,136.05,136.12,12753.0,133.0745,133.1234,133.0354,133.1038,12753.0
2023-08-21 15:15:00,136.15,136.2,136.15,136.17,19443.0,133.1332,133.182,133.1332,133.1527,19443.0
2023-08-21 15:20:00,136.17,136.25,136.13,136.21,17001.0,133.1527,133.2309,133.1136,133.1918,17001.0
2023-08-21 15:25:00,136.21,136.23,136.14,136.16,17445.0,133.1918,133.2114,133.1234,133.1429,17445.0
2023-08-21 15:30:00,136.16,136.26,136.13,136.24,31872.0,133.1429,133.2407,133.1136,133.2212,31872.0
2023-08-21 15:35:00,136.24,136.29,136.21,136.27,34715.0,133.2212,133.2701,133.1918,133.2505,34715.0
2023-08-21 15:40:00,136.27,136.41,136.26,136.33,49957.0,133.2505,133.3874,133.2407,133.3092,49957.0
2023-08-21 15:45:00,136.33,136.33,136.24,136.26,39593.0,133.3092,133.3092,133.2212,133.2407,39593.0
2023-08-21 15:50:00,136.26,136.32,136.2,136.24,84759.0,133.2407,133.2994,133.182,133.2212,84759.0
2023-08-21 15:55:00,136.24,136.24,136.07,136.13,53582.0,133.2212,133.2212,133.0549,133.1136,53582.0
2023-08-22 09:30:00,136.65,136.65,136.39,136.49,25079.0,133.6221,133.6221,133.3678,133.4656,25079.0
2023-08-22 09:35:00,136.41,136.41,136.24,136.28,11000.0,133.3874,133.3874,133.2212,133.2603,11000.0
2023-08-22 09:40:00,136.23,136.31,136.09,136.28,20635.0,133.2114,133.2896,133.0745,133.2603,20635.0
2023-08-22 09:45:00,136.29,136.38,136.24,136.3,71453.0,133.2701,133.3581,133.2212,133.2798,71453.0
2023-08-22 09:50:00,136.26,136.28,136.05,136.09,15838.0,133.2407,133.2603,133.0354,133.0745,15838.0
2023-08-22 09:55:00,136.09,136.09,135.98,135.99,21012.0,133.0745,133.0745,132.9669,132.9767,21012.0
2023-08-22 10:00:00,135.97,136.16,135.94,136.15,6650.0,132.9571,133.1429,132.9278,133.1332,6650.0
2023-08-22 10:05:00,136.17,136.21,136.03,136.06,11835.0,133.1527,133.1918,133.0158,133.0451,11835.0
2023-08-22 10:10:00,136.07,136.32,136.07,136.25,6305.0,133.0549,133.2994,133.0549,133.2309,6305.0
2023-08-22 10:15:00,136.28,136.33,136.16,136.22,25974.0,133.2603,133.3092,133.1429,133.2016,25974.0
2023-08-22 10:20:00,136.25,136.33,136.05,136.05,12202.0,133.2309,133.3092,133.0354,133.0354,12202.0
2023-08-22 10:25:00,136.07,136.12,135.98,136.0,19641.0,133.0549,133.1038,132.9669,132.9865,19641.0
2023-08-22 10:30:00,135.97,135.97,135.69,135.72,12285.0,132.9571,132.9571,132.6833,132.7127,12285.0
2023-08-22 10:35:00,135.73,135.87,135.71,135.87,5807.0,132.7225,132.8594,132.7029,132.8594,5807.0
2023-08-22 10:40:00,135.86,135.86,135.78,135.85,6317.0,132.8496,132.8496,132.7714,132.8398,6317.0
2023-08-22 10:45:00,135.86,135.94,135.83,135.91,6072.0,132.8496,132.9278,132.8202,132.8985,6072.0
2023-08-22 10:50:00,135.92,136.09,135.89,136.09,5570.0,132.9082,133.0745,132.8789,133.0745,5570.0
2023-08-22 10:55:00,136.11,136.16,136.1,136.14,1735.0,133.094,133.1429,133.0843,133.1234,1735.0
2023-08-22 11:00:00,136.15,136.16,136.08,136.08,9207.0,133.1332,133.1429,133.0647,133.0647,9207.0
2023-08-22 11:05:00,136.08,136.08,135.94,135.95,34525.0,133.0647,133.0647,132.9278,132.9376,34525.0
2023-08-22 11:10:00,135.96,136.13,135.93,135.99,79021.0,132.9474,133.1136,132.918,132.9767,79021.0
2023-08-22 11:15:00,135.94,136.05,135.9,136.03,6067.0,132.9278,133.0354,132.8887,133.0158,6067.0
2023-08-22 11:20:00,136.02,136.17,136.01,136.06,39686.0,133.006,133.1527,132.9963,133.0451,39686.0
2023-08-22 11:25:00,136.09,136.16,136.05,136.07,14198.0,133.0745,133.1429,133.0354,133.0549,14198.0
2023-08-22 11:30:00,136.08,136.17,136.04,136.12,22325.0,133.0647,133.1527,133.0256,133.1038,22325.0
2023-08-22 11:35:00,136.12,136.17,135.97,135.97,34652.0,133.1038,133.1527,132.9571,132.9571,34652.0
2023-08-22 11:40:00,135.98,136.03,135.93,135.94,13748.0,132.9669,133.0158,132.918,132.9278,13748.0
2023-08-22 11:45:00,135.93,136.01,135.93,136.0,6012.0,132.918,132.9963,132.918,132.9865,6012.0
2023-08-22 11:50:00,136.0,136.01,135.79,135.8,28454.0,132.9865,132.9963,132.7811,132.7909,28454.0
2023-08-22 11:55:00,135.81,135.88,135.79,135.86,18121.0,132.8007,132.8691,132.7811,132.8496,18121.0
2023-08-22 12:00:00,135.84,135.89,135.82,135.83,7856.0,132.83,132.8789,132.8105,132.8202,7856.0
2023-08-22 12:05:00,135.84,135.85,135.77,135.79,12379.0,132.83,132.8398,132.7616,132.7811,12379.0
2023-08-22 12:10:00,135.8,135.8,135.6,135.61,11231.0,132.7909,132.7909,132.5953,132.6051,11231.0
2023-08-22 12:15:00,135.61,135.65,135.53,135.65,4417.0,132.6051,132.6442,132.5269,132.6442,4417.0
2023-08-22 12:20:00,135.63,135.65,135.6,135.61,5285.0,132.6247,132.6442,132.5953,132.6051,5285.0
2023-08-22 12:25:00,135.62,135.79,135.6,135.76,11577.0,132.6149,132.7811,132.5953,132.7518,11577.0
2023-08-22 12:30:00,135.77,135.83,135.71,135.72,7221.0,132.7616,132.8202,132.7029,132.7127,7221.0
2023-08-22 12:35:00,135.69,135.93,135.68,135.91,13183.0,132.6833,132.918,132.6736,132.8985,13183.0
2023-08-22 12:40:00,135.93,135.98,135.92,135.95,15988.0,132.918,132.9669,132.9082,132.9376,15988.0
2023-08-22 12:45:00,135.95,135.98,135.91,135.91,3797.0,132.9376,132.9669,132.8985,132.8985,3797.0
2023-08-22 12:50:00,135.91,136.03,135.9,135.97,6688.0,132.8985,133.0158,132.8887,132.9571,6688.0
2023-08-22 12:55:00,135.98,136.0,135.81,135.82,29471.0,132.9669,132.9865,132.8007,132.8105,29471.0
2023-08-22 13:00:00,135.79,135.84,135.6,135.64,98106.0,132.7811,132.83,132.5953,132.6345,98106.0
2023-08-22 13:05:00,135.66,135.73,135.57,135.71,7807.0,132.654,132.7225,132.566,132.7029,7807.0
2023-08-22 13:10:00,135.73,135.76,135.59,135.59,16204.0,132.7225,132.7518,132.5856,132.5856,16204.0
2023-08-22 13:15:00,135.57,135.61,135.49,135.57,251554.0,132.566,132.6051,132.4878,132.566,251554.0
2023-08-22 13:20:00,135.57,135.63,135.54,135.62,16188.0,132.566,132.6247,132.5367,132.6149,16188.0
2023-08-22 13:25:00,135.57,135.69,135.57,135.67,24116.0,132.566,132.6833,132.566,132.6638,24116.0
2023-08-22 13:30:00,135.69,135.7,135.61,135.67,26513.0,132.6833,132.6931,132.6051,132.6638,26513.0
2023-08-22 13:35:00,135.69,135.73,135.58,135.61,55598.0,132.6833,132.7225,132.5758,132.6051,55598.0
2023-08-22 13:40:00,135.62,135.64,135.56,135.6,17001.0,132.6149,132.6345,132.5562,132.5953,17001.0
2023-08-22 13:45:00,135.59,135.61,135.53,135.59,3479.0,132.5856,132.6051,132.5269,132.5856,3479.0
2023-08-22 13:50:00,135.57,135.58,135.49,135.55,4225.0,132.566,132.5758,132.4878,132.5464,4225.0
2023-08-22 13:55:00,135.53,135.65,135.51,135.65,11781.0,132.5269,132.6442,132.5073,132.6442,11781.0
2023-08-22 14:00:00,135.64,135.67,135.5,135.61,14888.0,132.6345,132.6638,132.4976,132.6051,14888.0
2023-08-22 14:05:00,135.6,135.66,135.59,135.65,2949.0,132.5953,132.654,132.5856,132.6442,2949.0
2023-08-22 14:10:00,135.65,135.68,135.53,135.57,13604.0,132.6442,132.6736,132.5269,132.566,13604.0
2023-08-22 14:15:00,135.57,135.63,135.54,135.56,5688.0,132.566,132.6247,132.5367,132.5562,5688.0
2023-08-22 14:20:00,135.55,135.63,135.51,135.62,3769.0,132.5464,132.6247,132.5073,132.6149,3769.0
2023-08-22 14:25:00,135.61,135.77,135.61,135.75,13884.0,132.6051,132.7616,132.6051,132.742,13884.0
2023-08-22 14:30:00,135.77,135.85,135.75,135.84,30077.0,132.7616,132.8398,132.742,132.83,30077.0
2023-08-22 14:35:00,135.84,135.88,135.75,135.8,17041.0,132.83,132.8691,132.742,132.7909,17041.0
2023-08-22 14:40:00,135.77,135.8,135.62,135.66,7945.0,132.7616,132.7909,132.6149,132.654,7945.0
2023-08-22 14:45:00,135.67,135.67,135.58,135.64,15139.0,132.6638,132.6638,132.5758,132.6345,15139.0
2023-08-22 14:50:00,135.65,135.66,135.62,135.62,2714.0,132.6442,132.654,132.6149,132.6149,2714.0
2023-08-22 14:55:00,135.61,135.72,135.61,135.72,11662.0,132.6051,132.7127,132.6051,132.7127,11662.0
2023-08-22 15:00:00,135.75,135.82,135.75,135.79,9490.0,132.742,132.8105,132.742,132.7811,9490.0
2023-08-22 15:05:00,135.8,135.93,135.8,135.91,60341.0,132.7909,132.918,132.7909,132.8985,60341.0
2023-08-22 15:10:00,135.92,136.01,135.89,136.0,16659.0,132.9082,132.9963,132.8789,132.9865,16659.0
2023-08-22 15:15:00,136.02,136.02,135.82,135.82,5818.0,133.006,133.006,132.8105,132.8105,5818.0
2023-08-22 15:20:00,135.84,135.86,135.72,135.72,52927.0,132.83,132.8496,132.7127,132.7127,52927.0
2023-08-22 15:25:00,135.76,135.81,135.64,135.72,30085.0,132.7518,132.8007,132.6345,132.7127,30085.0
2023-08-22 15:30:00,135.71,135.71,135.5,135.53,37627.0,132.7029,132.7029,132.4976,132.5269,37627.0
2023-08-22 15:35:00,135.53,135.53,135.43,135.44,28659.0,132.5269,132.5269,132.4291,132.4389,28659.0
2023-08-22 15:40:00,135.42,135.46,135.39,135.42,18727.0,132.4193,132.4584,132.39,132.4193,18727.0
2023-08-22 15:45:00,135.43,135.49,135.4,135.42,17295.0,132.4291,132.4878,132.3998,132.4193,17295.0
2023-08-22 15:50:00,135.42,135.57,135.41,135.49,14775.0,132.4193,132.566,132.4096,132.4878,14775.0
2023-08-22 15:55:00,135.53,135.65,135.52,135.56,22905.0,132.5269,132.6442,132.5171,132.5562,22905.0
2023-08-23 09:30:00,135.94,135.94,135.68,135.8,18736.0,132.9278,132.9278,132.6736,132.7909,18736.0
2023-08-23 09:35:00,135.8,135.87,135.7,135.7,6797.0,132.7909,132.8594,132.6931,132.6931,6797.0
2023-08-23 09:40:00,135.7,135.86,135.68,135.81,5085.0,132.6931,132.8496,132.6736,132.8007,5085.0
2023-08-23 09:45:00,135.9,136.02,135.84,135.99,16347.0,132.8887,133.006,132.83,132.9767,16347.0
2023-08-23 09:50:00,135.98,136.08,135.93,135.94,5285.0,132.9669,133.0647,132.918,132.9278,5285.0
2023-08-23 09:55:00,136.03,136.22,136.03,136.15,8899.0,133.0158,133.2016,133.0158,133.1332,8899.0
2023-08-23 10:00:00,136.16,136.25,136.11,136.25,9119.0,133.1429,133.2309,133.094,133.2309,9119.0
2023-08-23 10:05:00,136.22,136.31,136.2,136.22,2923.0,133.2016,133.2896,133.182,133.2016,2923.0
2023-08-23 10:10:00,136.3,136.38,136.26,136.35,6726.0,133.2798,133.3581,133.2407,133.3287,6726.0
2023-08-23 10:15:00,136.35,136.35,136.21,136.24,16953.0,133.3287,133.3287,133.1918,133.2212,16953.0
2023-08-23 10:20:00,136.23,136.32,136.15,136.3,12634.0,133.2114,133.2994,133.1332,133.2798,12634.0
2023-08-23 10:25:00,136.32,136.33,136.2,136.22,4089.0,133.2994,133.3092,133.182,133.2016,4089.0
2023-08-23 10:30:00,136.26,136.26,136.22,136.23,4508.0,133.2407,133.2407,133.2016,133.2114,4508.0
2023-08-23 10:35:00,136.22,136.25,136.15,136.16,11789.0,133.2016,133.2309,133.1332,133.1429,11789.0
2023-08-23 10:40:00,136.22,136.4,136.19,136.37,34108.0,133.2016,133.3776,133.1723,133.3483,34108.0
2023-08-23 10:45:00,136.39,136.53,136.38,136.52,4160.0,133.3678,133.5047,133.3581,133.495,4160.0
2023-08-23 10:50:00,136.51,136.58,136.5,136.55,3264.0,133.4852,133.5536,133.4754,133.5243,3264.0
2023-08-23 10:55:00,136.55,136.62,136.54,136.61,3510.0,133.5243,133.5927,133.5145,133.583,3510.0
2023-08-23 11:00:00,136.62,136.65,136.52,136.53,2611.0,133.5927,133.6221,133.495,133.5047,2611.0
2023-08-23 11:05:00,136.53,136.58,136.48,136.53,5408.0,133.5047,133.5536,133.4558,133.5047,5408.0
2023-08-23 11:10:00,136.61,136.62,136.56,136.61,4679.0,133.583,133.5927,133.5341,133.583,4679.0
2023-08-23 11:15:00,136.6,136.6,136.56,136.57,27541.0,133.5732,133.5732,133.5341,133.5438,27541.0
2023-08-23 11:20:00,136.57,136.65,136.57,136.62,9418.0,133.5438,133.6221,133.5438,133.5927,9418.0
2023-08-23 11:25:00,136.61,136.66,136.6,136.63,6534.0,133.583,133.6319,133.5732,133.6025,6534.0
2023-08-23 11:30:00,136.67,136.7,136.61,136.62,6690.0,133.6416,133.671,133.583,133.5927,6690.0
2023-08-23 11:35:00,136.61,136.65,136.54,136.59,8115.0,133.583,133.6221,133.5145,133.5634,8115.0
2023-08-23 11:40:00,136.59,136.6,136.5,136.5,7564.0,133.5634,133.5732,133.4754,133.4754,7564.0
2023-08-23 11:45:00,136.49,136.6,136.49,136.57,2787.0,133.4656,133.5732,133.4656,133.5438,2787.0
2023-08-23 11:50:00,136.55,136.68,136.55,136.67,3053.0,133.5243,133.6514,133.5243,133.6416,3053.0
2023-08-23 11:55:00,136.69,136.75,136.68,136.72,4610.0,133.6612,133.7199,133.6514,133.6905,4610.0
2023-08-23 12:00:00,136.73,136.73,136.62,136.62,3058.0,133.7003,133.7003,133.5927,133.5927,3058.0
2023-08-23 12:05:00,136.63,136.64,136.61,136.62,3218.0,133.6025,133.6123,133.583,133.5927,3218.0
2023-08-23 12:10:00,136.61,136.67,136.59,136.65,4974.0,133.583,133.6416,133.5634,133.6221,4974.0
2023-08-23 12:15:00,136.64,136.65,136.58,136.62,14980.0,133.6123,133.6221,133.5536,133.5927,14980.0
2023-08-23 12:20:00,136.61,136.66,136.61,136.65,2035.0,133.583,133.6319,133.583,133.6221,2035.0
2023-08-23 12:25:00,136.64,136.68,136.62,136.62,19479.0,133.6123,133.6514,133.5927,133.5927,19479.0
2023-08-23 12:30:00,136.65,136.7,136.61,136.7,2629.0,133.6221,133.671,133.583,133.671,2629.0
2023-08-23 12:35:00,136.7,136.73,136.7,136.72,1957.0,133.671,133.7003,133.671,133.6905,1957.0
2023-08-23 12:40:00,136.74,136.77,136.72,136.77,7934.0,133.7101,133.7394,133.6905,133.7394,7934.0
2023-08-23 12:45:00,136.78,136.81,136.74,136.8,2869.0,133.7492,133.7785,133.7101,133.7688,2869.0
2023-08-23 12:50:00,136.79,136.83,136.77,136.77,1893.0,133.759,133.7981,133.7394,133.7394,1893.0
2023-08-23 12:55:00,136.78,136.79,136.66,136.66,5000.0,133.7492,133.759,133.6319,133.6319,5000.0
2023-08-23 13:00:00,136.67,136.75,136.65,136.75,4122.0,133.6416,133.7199,133.6221,133.7199,4122.0
2023-08-23 13:05:00,136.76,136.81,136.75,136.81,3786.0,133.7296,133.7785,133.7199,133.7785,3786.0
2023-08-23 13:10:00,136.8,136.81,136.78,136.79,4711.0,133.7688,133.7785,133.7492,133.759,4711.0
2023-08-23 13:15:00,136.8,136.95,136.79,136.95,16674.0,133.7688,133.9154,133.759,133.9154,16674.0
2023-08-23 13:20:00,136.95,136.99,136.95,136.98,5424.0,133.9154,133.9545,133.9154,133.9448,5424.0
2023-08-23 13:25:00,136.98,137.01,136.98,137.01,5406.0,133.9448,133.9741,133.9448,133.9741,5406.0
2023-08-23 13:30:00,137.02,137.12,137.02,137.03,32502.0,133.9839,134.0817,133.9839,133.9937,32502.0
2023-08-23 13:35:00,137.04,137.05,137.0,137.02,13804.0,134.0034,134.0132,133.9643,133.9839,13804.0
2023-08-23 13:40:00,137.03,137.08,137.03,137.07,15721.0,133.9937,134.0425,133.9937,134.0328,15721.0
2023-08-23 13:45:00,137.06,137.13,137.05,137.13,28988.0,134.023,134.0914,134.0132,134.0914,28988.0
2023-08-23 13:50:00,137.12,137.14,137.08,137.08,5036.0,134.0817,134.1012,134.0425,134.0425,5036.0
2023-08-23 13:55:00,137.1,137.12,137.09,137.11,4185.0,134.0621,134.0817,134.0523,134.0719,4185.0
2023-08-23 14:00:00,137.09,137.1,137.06,137.08,5956.0,134.0523,134.0621,134.023,134.0425,5956.0
2023-08-23 14:05:00,137.08,137.1,137.02,137.04,3776.0,134.0425,134.0621,133.9839,134.0034,3776.0
2023-08-23 14:10:00,137.03,137.04,136.96,136.98,31121.0,133.9937,134.0034,133.9252,133.9448,31121.0
2023-08-23 14:15:00,136.98,136.99,136.9,136.91,6845.0,133.9448,133.9545,133.8665,133.8763,6845.0
2023-08-23 14:20:00,136.91,136.96,136.86,136.96,4752.0,133.8763,133.9252,133.8274,133.9252,4752.0
2023-08-23 14:25:00,136.96,137.02,136.96,136.96,6344.0,133.9252,133.9839,133.9252,133.9252,6344.0
2023-08-23 14:30:00,136.95,136.95,136.88,136.91,120933.0,133.9154,133.9154,133.847,133.8763,120933.0
2023-08-23 14:35:00,136.9,136.9,136.78,136.81,6750.0,133.8665,133.8665,133.7492,133.7785,6750.0
2023-08-23 14:40:00,136.81,136.86,136.81,136.84,9596.0,133.7785,133.8274,133.7785,133.8079,9596.0
2023-08-23 14:45:00,136.82,136.9,136.81,136.88,8103.0,133.7883,133.8665,133.7785,133.847,8103.0
2023-08-23 14:50:00,136.88,136.91,136.85,136.91,6297.0,133.847,133.8763,133.8176,133.8763,6297.0
2023-08-23 14:55:00,136.92,136.92,136.86,136.89,9807.0,133.8861,133.8861,133.8274,133.8568,9807.0
2023-08-23 15:00:00,136.88,136.97,136.78,136.96,11957.0,133.847,133.935,133.7492,133.9252,11957.0
2023-08-23 15:05:00,136.96,137.01,136.94,137.0,8863.0,133.9252,133.9741,133.9056,133.9643,8863.0
2023-08-23 15:10:00,136.99,137.02,136.95,136.96,7352.0,133.9545,133.9839,133.9154,133.9252,7352.0
2023-08-23 15:15:00,136.98,137.05,136.98,137.0,13582.0,133.9448,134.0132,133.9448,133.9643,13582.0
2023-08-23 15:20:00,137.0,137.0,136.95,136.98,39522.0,133.9643,133.9643,133.9154,133.9448,39522.0
2023-08-23 15:25:00,136.96,137.07,136.96,137.06,7270.0,133.9252,134.0328,133.9252,134.023,7270.0
2023-08-23 15:30:00,137.06,137.06,137.0,137.03,75092.0,134.023,134.023,133.9643,133.9937,75092.0
2023-08-23 15:35:00,137.03,137.09,137.01,137.06,17530.0,133.9937,134.0523,133.9741,134.023,17530.0
2023-08-23 15:40:00,137.08,137.14,137.07,137.08,38100.0,134.0425,134.1012,134.0328,134.0425,38100.0
2023-08-23 15:45:00,137.08,137.12,137.04,137.08,15425.0,134.0425,134.0817,134.0034,134.0425,15425.0
2023-08-23 15:50:00,137.08,137.1,136.89,136.9,18644.0,134.0425,134.0621,133.8568,133.8665,18644.0
2023-08-23 15:55:00,136.91,137.0,136.81,136.99,39382.0,133.8763,133.9643,133.7785,133.9545,39382.0
2023-08-24 09:30:00,137.89,138.08,137.68,137.74,37178.0,134.8346,135.0204,134.6293,134.6879,37178.0
2023-08-24 09:35:00,137.72,137.76,137.63,137.66,9267.0,134.6684,134.7075,134.5804,134.6097,9267.0
2023-08-24 09:40:00,137.72,137.74,137.46,137.46,14539.0,134.6684,134.6879,134.4141,134.4141,14539.0
2023-08-24 09:45:00,137.44,137.55,137.39,137.44,11502.0,134.3946,134.5021,134.3457,134.3946,11502.0
2023-08-24 09:50:00,137.42,137.58,137.35,137.58,10630.0,134.375,134.5315,134.3066,134.5315,10630.0
2023-08-24 09:55:00,137.59,137.78,137.54,137.74,12858.0,134.5412,134.727,134.4924,134.6879,12858.0
2023-08-24 10:00:00,137.78,137.81,137.65,137.74,8619.0,134.727,134.7564,134.5999,134.6879,8619.0
2023-08-24 10:05:00,137.79,137.79,137.39,137.43,10136.0,134.7368,134.7368,134.3457,134.3848,10136.0
2023-08-24 10:10:00,137.39,137.44,137.27,137.32,18141.0,134.3457,134.3946,134.2283,134.2772,18141.0
2023-08-24 10:15:00,137.33,137.33,137.17,137.23,10666.0,134.287,134.287,134.1306,134.1892,10666.0
2023-08-24 10:20:00,137.22,137.33,137.1,137.1,8366.0,134.1794,134.287,134.0621,134.0621,8366.0
2023-08-24 10:25:00,137.08,137.1,136.91,136.91,6093.0,134.0425,134.0621,133.8763,133.8763,6093.0
2023-08-24 10:30:00,136.9,136.97,136.81,136.81,9229.0,133.8665,133.935,133.7785,133.7785,9229.0
2023-08-24 10:35:00,136.81,136.94,136.78,136.92,20137.0,133.7785,133.9056,133.7492,133.8861,20137.0
2023-08-24 10:40:00,136.91,136.94,136.62,136.67,24732.0,133.8763,133.9056,133.5927,133.6416,24732.0
2023-08-24 10:45:00,136.69,136.69,136.59,136.63,5432.0,133.6612,133.6612,133.5634,133.6025,5432.0
2023-08-24 10:50:00,136.64,136.82,136.64,136.78,15218.0,133.6123,133.7883,133.6123,133.7492,15218.0
2023-08-24 10:55:00,136.78,136.81,136.59,136.61,19758.0,133.7492,133.7785,133.5634,133.583,19758.0
2023-08-24 11:00:00,136.58,136.59,136.35,136.47,19023.0,133.5536,133.5634,133.3287,133.4461,19023.0
2023-08-24 11:05:00,136.46,136.52,136.3,136.4,12804.0,133.4363,133.495,133.2798,133.3776,12804.0
2023-08-24 11:10:00,136.38,136.46,136.32,136.42,39682.0,133.3581,133.4363,133.2994,133.3972,39682.0
2023-08-24 11:15:00,136.42,136.49,136.4,136.46,5463.0,133.3972,133.4656,133.3776,133.4363,5463.0
2023-08-24 11:20:00,136.44,136.51,136.36,136.41,8383.0,133.4167,133.4852,133.3385,133.3874,8383.0
2023-08-24 11:25:00,136.41,136.46,136.28,136.45,5642.0,133.3874,133.4363,133.2603,133.4265,5642.0
2023-08-24 11:30:00,136.36,136.41,136.3,136.3,9292.0,133.3385,133.3874,133.2798,133.2798,9292.0
2023-08-24 11:35:00,136.26,136.3,136.16,136.16,11341.0,133.2407,133.2798,133.1429,133.1429,11341.0
2023-08-24 11:40:00,136.14,136.21,136.11,136.14,5210.0,133.1234,133.1918,133.094,133.1234,5210.0
2023-08-24 11:45:00,136.14,136.17,136.05,136.12,6549.0,133.1234,133.1527,133.0354,133.1038,6549.0
2023-08-24 11:50:00,136.14,136.14,135.98,136.03,9003.0,133.1234,133.1234,132.9669,133.0158,9003.0
2023-08-24 11:55:00,136.0,136.07,135.97,135.97,17830.0,132.9865,133.0549,132.9571,132.9571,17830.0
2023-08-24 12:00:00,135.97,136.09,135.96,136.02,20919.0,132.9571,133.0745,132.9474,133.006,20919.0
2023-08-24 12:05:00,136.08,136.2,136.08,136.15,6226.0,133.0647,133.182,133.0647,133.1332,6226.0
2023-08-24 12:10:00,136.14,136.31,136.14,136.29,4454.0,133.1234,133.2896,133.1234,133.2701,4454.0
2023-08-24 12:15:00,136.31,136.38,136.26,136.29,30133.0,133.2896,133.3581,133.2407,133.2701,30133.0
2023-08-24 12:20:00,136.31,136.39,136.31,136.35,4056.0,133.2896,133.3678,133.2896,133.3287,4056.0
2023-08-24 12:25:00,136.36,136.39,136.23,136.26,5364.0,133.3385,133.3678,133.2114,133.2407,5364.0
2023-08-24 12:30:00,136.26,136.33,136.24,136.3,4944.0,133.2407,133.3092,133.2212,133.2798,4944.0
2023-08-24 12:35:00,136.3,136.43,136.3,136.41,3875.0,133.2798,133.4069,133.2798,133.3874,3875.0
2023-08-24 12:40:00,136.41,136.55,136.41,136.47,6864.0,133.3874,133.5243,133.3874,133.4461,6864.0
2023-08-24 12:45:00,136.47,136.53,136.4,136.45,8928.0,133.4461,133.5047,133.3776,133.4265,8928.0
2023-08-24 12:50:00,136.48,136.49,136.33,136.35,7209.0,133.4558,133.4656,133.3092,133.3287,7209.0
2023-08-24 12:55:00,136.33,136.33,136.21,136.22,5795.0,133.3092,133.3092,133.1918,133.2016,5795.0
2023-08-24 13:00:00,136.24,136.27,136.12,136.14,10633.0,133.2212,133.2505,133.1038,133.1234,10633.0
2023-08-24 13:05:00,136.13,136.27,136.13,136.26,5988.0,133.1136,133.2505,133.1136,133.2407,5988.0
2023-08-24 13:10:00,136.25,136.31,136.17,136.21,10407.0,133.2309,133.2896,133.1527,133.1918,10407.0
2023-08-24 13:15:00,136.2,136.2,136.11,136.14,15106.0,133.182,133.182,133.094,133.1234,15106.0
2023-08-24 13:20:00,136.12,136.16,136.09,136.12,7411.0,133.1038,133.1429,133.0745,133.1038,7411.0
2023-08-24 13:25:00,136.11,136.11,135.96,136.0,3853.0,133.094,133.094,132.9474,132.9865,3853.0
2023-08-24 13:30:00,136.01,136.14,136.0,136.03,8917.0,132.9963,133.1234,132.9865,133.0158,8917.0
2023-08-24 13:35:00,136.03,136.16,136.03,136.15,5285.0,133.0158,133.1429,133.0158,133.1332,5285.0
2023-08-24 13:40:00,136.18,136.18,136.05,136.06,10895.0,133.1625,133.1625,133.0354,133.0451,10895.0
2023-08-24 13:45:00,136.09,136.15,136.09,136.13,9504.0,133.0745,133.1332,133.0745,133.1136,9504.0
2023-08-24 13:50:00,136.06,136.09,136.04,136.05,5678.0,133.0451,133.0745,133.0256,133.0354,5678.0
2023-08-24 13:55:00,136.03,136.08,136.0,136.08,5875.0,133.0158,133.0647,132.9865,133.0647,5875.0
2023-08-24 14:00:00,136.08,136.21,136.08,136.12,11552.0,133.0647,133.1918,133.0647,133.1038,11552.0
2023-08-24 14:05:00,136.14,136.17,136.06,136.15,43446.0,133.1234,133.1527,133.0451,133.1332,43446.0
2023-08-24 14:10:00,136.15,136.27,136.11,136.22,5769.0,133.1332,133.2505,133.094,133.2016,5769.0
2023-08-24 14:15:00,136.23,136.23,136.02,136.03,5388.0,133.2114,133.2114,133.006,133.0158,5388.0
2023-08-24 14:20:00,136.03,136.12,136.03,136.1,65280.0,133.0158,133.1038,133.0158,133.0843,65280.0
2023-08-24 14:25:00,136.05,136.05,135.97,136.02,6182.0,133.0354,133.0354,132.9571,133.006,6182.0
2023-08-24 14:30:00,136.0,136.08,135.99,136.04,8954.0,132.9865,133.0647,132.9767,133.0256,8954.0
2023-08-24 14:35:00,136.03,136.04,135.85,135.92,10671.0,133.0158,133.0256,132.8398,132.9082,10671.0
2023-08-24 14:40:00,135.9,135.9,135.8,135.8,8532.0,132.8887,132.8887,132.7909,132.7909,8532.0
2023-08-24 14:45:00,135.83,135.94,135.8,135.85,8426.0,132.8202,132.9278,132.7909,132.8398,8426.0
2023-08-24 14:50:00,135.87,135.89,135.8,135.8,7847.0,132.8594,132.8789,132.7909,132.7909,7847.0
2023-08-24 14:55:00,135.82,135.97,135.76,135.94,10307.0,132.8105,132.9571,132.7518,132.9278,10307.0
2023-08-24 15:00:00,135.93,135.98,135.88,135.89,23007.0,132.918,132.9669,132.8691,132.8789,23007.0
2023-08-24 15:05:00,135.9,135.95,135.82,135.82,8740.0,132.8887,132.9376,132.8105,132.8105,8740.0
2023-08-24 15:10:00,135.8,135.91,135.77,135.88,13230.0,132.7909,132.8985,132.7616,132.8691,13230.0
2023-08-24 15:15:00,135.88,135.92,135.85,135.88,9333.0,132.8691,132.9082,132.8398,132.8691,9333.0
2023-08-24 15:20:00,135.87,135.98,135.79,135.81,20420.0,132.8594,132.9669,132.7811,132.8007,20420.0
2023-08-24 15:25:00,135.81,135.84,135.73,135.76,11960.0,132.8007,132.83,132.7225,132.7518,11960.0
2023-08-24 15:30:00,135.78,135.81,135.68,135.77,16737.0,132.7714,132.8007,132.6736,132.7616,16737.0
2023-08-24 15:35:00,135.73,135.74,135.55,135.56,57192.0,132.7225,132.7322,132.5464,132.5562,57192.0
2023-08-24 15:40:00,135.56,135.59,135.42,135.46,19298.0,132.5562,132.5856,132.4193,132.4584,19298.0
2023-08-24 15:45:00,135.45,135.45,135.22,135.34,15794.0,132.4487,132.4487,132.2238,132.3411,15794.0
2023-08-24 15:50:00,135.3,135.47,135.29,135.33,29844.0,132.302,132.4682,132.2922,132.3313,29844.0
2023-08-24 15:55:00,135.32,135.44,135.14,135.18,38909.0,132.3215,132.4389,132.1455,132.1846,38909.0
2023-08-25 09:30:00,135.61,135.84,135.61,135.74,42834.0,132.6051,132.83,132.6051,132.7322,42834.0
2023-08-25 09:35:00,135.78,135.83,135.7,135.77,6689.0,132.7714,132.8202,132.6931,132.7616,6689.0
2023-08-25 09:40:00,135.8,135.88,135.75,135.84,16670.0,132.7909,132.8691,132.742,132.83,16670.0
2023-08-25 09:45:00,135.81,135.88,135.76,135.88,10716.0,132.8007,132.8691,132.7518,132.8691,10716.0
2023-08-25 09:50:00,135.88,135.9,135.81,135.87,2328.0,132.8691,132.8887,132.8007,132.8594,2328.0
2023-08-25 09:55:00,135.82,135.84,135.71,135.84,2694.0,132.8105,132.83,132.7029,132.83,2694.0
2023-08-25 10:00:00,135.9,136.18,135.67,135.94,19549.0,132.8887,133.1625,132.6638,132.9278,19549.0
2023-08-25 10:05:00,135.87,135.96,135.51,135.52,7586.0,132.8594,132.9474,132.5073,132.5171,7586.0
2023-08-25 10:10:00,135.57,136.18,135.54,136.18,5307.0,132.566,133.1625,132.5367,133.1625,5307.0
2023-08-25 10:15:00,136.2,136.54,135.96,135.96,8618.0,133.182,133.5145,132.9474,132.9474,8618.0
2023-08-25 10:20:00,135.92,135.95,135.56,135.56,13653.0,132.9082,132.9376,132.5562,132.5562,13653.0
2023-08-25 10:25:00,135.51,135.61,135.32,135.49,13407.0,132.5073,132.6051,132.3215,132.4878,13407.0
2023-08-25 10:30:00,135.42,135.54,135.29,135.3,12895.0,132.4193,132.5367,132.2922,132.302,12895.0
2023-08-25 10:35:00,135.42,135.42,135.14,135.23,11442.0,132.4193,132.4193,132.1455,132.2335,11442.0
2023-08-25 10:40:00,135.32,135.45,134.98,134.98,15153.0,132.3215,132.4487,131.9891,131.9891,15153.0
2023-08-25 10:45:00,134.99,134.99,134.64,134.69,7515.0,131.9989,131.9989,131.6566,131.7055,7515.0
2023-08-25 10:50:00,134.79,134.82,134.56,134.64,10516.0,131.8033,131.8326,131.5784,131.6566,10516.0
2023-08-25 10:55:00,134.57,134.64,134.43,134.47,11463.0,131.5882,131.6566,131.4513,131.4904,11463.0
2023-08-25 11:00:00,134.56,134.57,134.41,134.52,14809.0,131.5784,131.5882,131.4317,131.5393,14809.0
2023-08-25 11:05:00,134.51,134.91,134.51,134.9,18673.0,131.5295,131.9206,131.5295,131.9109,18673.0
2023-08-25 11:10:00,134.94,135.08,134.91,134.91,30369.0,131.95,132.0869,131.9206,131.9206,30369.0
2023-08-25 11:15:00,134.92,134.92,134.63,134.79,9670.0,131.9304,131.9304,131.6468,131.8033,9670.0
2023-08-25 11:20:00,134.8,134.82,134.66,134.82,20649.0,131.8131,131.8326,131.6762,131.8326,20649.0
2023-08-25 11:25:00,134.83,135.26,134.83,135.26,14404.0,131.8424,132.2629,131.8424,132.2629,14404.0
2023-08-25 11:30:00,135.25,135.25,135.08,135.16,9724.0,132.2531,132.2531,132.0869,132.1651,9724.0
2023-08-25 11:35:00,135.21,135.5,135.2,135.48,16625.0,132.214,132.4976,132.2042,132.478,16625.0
2023-08-25 11:40:00,135.48,135.48,135.24,135.37,14124.0,132.478,132.478,132.2433,132.3704,14124.0
2023-08-25 11:45:00,135.35,135.36,135.2,135.28,6220.0,132.3509,132.3607,132.2042,132.2824,6220.0
2023-08-25 11:50:00,135.25,135.34,135.14,135.18,7021.0,132.2531,132.3411,132.1455,132.1846,7021.0
2023-08-25 11:55:00,135.11,135.12,134.84,134.93,11468.0,132.1162,132.126,131.8522,131.9402,11468.0
2023-08-25 12:00:00,134.97,135.15,134.97,135.09,10864.0,131.9793,132.1553,131.9793,132.0966,10864.0
2023-08-25 12:05:00,135.13,135.22,135.04,135.15,5980.0,132.1358,132.2238,132.0477,132.1553,5980.0
2023-08-25 12:10:00,135.17,135.23,135.08,135.22,8631.0,132.1749,132.2335,132.0869,132.2238,8631.0
2023-08-25 12:15:00,135.21,135.25,135.01,135.09,7578.0,132.214,132.2531,132.0184,132.0966,7578.0
2023-08-25 12:20:00,135.11,135.39,135.11,135.38,5604.0,132.1162,132.39,132.1162,132.3802,5604.0
2023-08-25 12:25:00,135.44,135.5,135.4,135.5,3487.0,132.4389,132.4976,132.3998,132.4976,3487.0
2023-08-25 12:30:00,135.52,135.54,135.42,135.44,5272.0,132.5171,132.5367,132.4193,132.4389,5272.0
2023-08-25 12:35:00,135.43,135.59,135.43,135.56,4859.0,132.4291,132.5856,132.4291,132.5562,4859.0
2023-08-25 12:40:00,135.55,135.6,135.41,135.43,10696.0,132.5464,132.5953,132.4096,132.4291,10696.0
2023-08-25 12:45:00,135.42,135.53,135.38,135.46,6821.0,132.4193,132.5269,132.3802,132.4584,6821.0
2023-08-25 12:50:00,135.49,135.49,135.23,135.25,10232.0,132.4878,132.4878,132.2335,132.2531,10232.0
2023-08-25 12:55:00,135.24,135.46,135.24,135.43,5878.0,132.2433,132.4584,132.2433,132.4291,5878.0
2023-08-25 13:00:00,135.44,135.51,135.41,135.46,5104.0,132.4389,132.5073,132.4096,132.4584,5104.0
2023-08-25 13:05:00,135.41,135.52,135.41,135.43,5675.0,132.4096,132.5171,132.4096,132.4291,5675.0
2023-08-25 13:10:00,135.39,135.53,135.31,135.51,10975.0,132.39,132.5269,132.3118,132.5073,10975.0
2023-08-25 13:15:00,135.55,135.57,135.26,135.33,13498.0,132.5464,132.566,132.2629,132.3313,13498.0
2023-08-25 13:20:00,135.26,135.28,135.16,135.17,6304.0,132.2629,132.2824,132.1651,132.1749,6304.0
2023-08-25 13:25:00,135.15,135.24,135.11,135.24,8439.0,132.1553,132.2433,132.1162,132.2433,8439.0
2023-08-25 13:30:00,135.27,135.27,135.05,135.1,4612.0,132.2727,132.2727,132.0575,132.1064,4612.0
2023-08-25 13:35:00,135.05,135.15,135.05,135.05,8175.0,132.0575,132.1553,132.0575,132.0575,8175.0
2023-08-25 13:40:00,135.05,135.23,135.05,135.22,7863.0,132.0575,132.2335,132.0575,132.2238,7863.0
2023-08-25 13:45:00,135.17,135.21,135.09,135.19,11807.0,132.1749,132.214,132.0966,132.1944,11807.0
2023-08-25 13:50:00,135.23,135.41,135.23,135.4,9726.0,132.2335,132.4096,132.2335,132.3998,9726.0
2023-08-25 13:55:00,135.38,135.41,135.33,135.4,6122.0,132.3802,132.4096,132.3313,132.3998,6122.0
2023-08-25 14:00:00,135.39,135.46,135.39,135.42,5238.0,132.39,132.4584,132.39,132.4193,5238.0
2023-08-25 14:05:00,135.45,135.52,135.45,135.51,8251.0,132.4487,132.5171,132.4487,132.5073,8251.0
2023-08-25 14:10:00,135.49,135.66,135.49,135.64,6962.0,132.4878,132.654,132.4878,132.6345,6962.0
2023-08-25 14:15:00,135.65,135.78,135.53,135.78,11949.0,132.6442,132.7714,132.5269,132.7714,11949.0
2023-08-25 14:20:00,135.84,135.95,135.84,135.88,9699.0,132.83,132.9376,132.83,132.8691,9699.0
2023-08-25 14:25:00,135.92,136.05,135.92,136.02,6809.0,132.9082,133.0354,132.9082,133.006,6809.0
2023-08-25 14:30:00,136.06,136.16,136.01,136.16,5032.0,133.0451,133.1429,132.9963,133.1429,5032.0
2023-08-25 14:35:00,136.17,136.18,135.99,136.0,9672.0,133.1527,133.1625,132.9767,132.9865,9672.0
2023-08-25 14:40:00,136.02,136.06,135.92,135.92,6529.0,133.006,133.0451,132.9082,132.9082,6529.0
2023-08-25 14:45:00,135.91,136.03,135.86,136.02,11113.0,132.8985,133.0158,132.8496,133.006,11113.0
2023-08-25 14:50:00,136.03,136.09,135.98,136.08,10042.0,133.0158,133.0745,132.9669,133.0647,10042.0
2023-08-25 14:55:00,136.11,136.19,136.1,136.17,10158.0,133.094,133.1723,133.0843,133.1527,10158.0
2023-08-25 15:00:00,136.2,136.34,136.07,136.15,14216.0,133.182,133.3189,133.0549,133.1332,14216.0
2023-08-25 15:05:00,136.18,136.2,136.05,136.18,9727.0,133.1625,133.182,133.0354,133.1625,9727.0
2023-08-25 15:10:00,136.17,136.23,136.09,136.11,12531.0,133.1527,133.2114,133.0745,133.094,12531.0
2023-08-25 15:15:00,136.11,136.25,136.1,136.22,23803.0,133.094,133.2309,133.0843,133.2016,23803.0
2023-08-25 15:20:00,136.23,136.34,136.23,136.31,5600.0,133.2114,133.3189,133.2114,133.2896,5600.0
2023-08-25 15:25:00,136.31,136.35,136.22,136.22,9358.0,133.2896,133.3287,133.2016,133.2016,9358.0
2023-08-25 15:30:00,136.24,136.3,136.18,136.19,63668.0,133.2212,133.2798,133.1625,133.1723,63668.0
2023-08-25 15:35:00,136.18,136.18,136.04,136.11,17663.0,133.1625,133.1625,133.0256,133.094,17663.0
2023-08-25 15:40:00,136.14,136.2,136.05,136.2,10394.0,133.1234,133.182,133.0354,133.182,10394.0
2023-08-25 15:45:00,136.19,136.24,135.98,135.99,9447.0,133.1723,133.2212,132.9669,132.9767,9447.0
2023-08-25 15:50:00,135.94,136.02,135.84,135.9,17295.0,132.9278,133.006,132.83,132.8887,17295.0
2023-08-25 15:55:00,135.88,136.05,135.87,135.92,20273.0,132.8691,133.0354,132.8594,132.9082,20273.0
2023-08-28 09:30:00,136.59,136.88,136.48,136.88,8345.0,133.5634,133.847,133.4558,133.847,8345.0
2023-08-28 09:35:00,136.89,136.96,136.67,136.7,1883.0,133.8568,133.9252,133.6416,133.671,1883.0
2023-08-28 09:40:00,136.69,136.7,136.57,136.7,773.0,133.6612,133.671,133.5438,133.671,773.0
2023-08-28 09:45:00,136.73,136.83,136.62,136.69,5065.0,133.7003,133.7981,133.5927,133.6612,5065.0
2023-08-28 09:50:00,136.67,136.67,136.37,136.56,4803.0,133.6416,133.6416,133.3483,133.5341,4803.0
2023-08-28 09:55:00,136.63,136.69,136.6,136.65,2492.0,133.6025,133.6612,133.5732,133.6221,2492.0
2023-08-28 10:00:00,136.71,136.71,136.6,136.6,2909.0,133.6807,133.6807,133.5732,133.5732,2909.0
2023-08-28 10:05:00,136.62,136.71,136.61,136.71,2881.0,133.5927,133.6807,133.583,133.6807,2881.0
2023-08-28 10:10:00,136.73,136.73,136.6,136.6,5118.0,133.7003,133.7003,133.5732,133.5732,5118.0
2023-08-28 10:15:00,136.67,136.73,136.62,136.62,1100.0,133.6416,133.7003,133.5927,133.5927,1100.0
2023-08-28 10:20:00,136.66,136.84,136.65,136.83,8899.0,133.6319,133.8079,133.6221,133.7981,8899.0
2023-08-28 10:25:00,136.86,136.87,136.77,136.84,7544.0,133.8274,133.8372,133.7394,133.8079,7544.0
2023-08-28 10:30:00,136.85,136.88,136.77,136.87,9465.0,133.8176,133.847,133.7394,133.8372,9465.0
2023-08-28 10:35:00,136.85,136.87,136.66,136.66,19433.0,133.8176,133.8372,133.6319,133.6319,19433.0
2023-08-28 10:40:00,136.67,136.67,136.53,136.53,4991.0,133.6416,133.6416,133.5047,133.5047,4991.0
2023-08-28 10:45:00,136.48,136.59,136.47,136.47,3923.0,133.4558,133.5634,133.4461,133.4461,3923.0
2023-08-28 10:50:00,136.48,136.49,136.26,136.33,8576.0,133.4558,133.4656,133.2407,133.3092,8576.0
2023-08-28 10:55:00,136.34,136.5,136.33,136.5,4306.0,133.3189,133.4754,133.3092,133.4754,4306.0
2023-08-28 11:00:00,136.52,136.52,136.39,136.41,5541.0,133.495,133.495,133.3678,133.3874,5541.0
2023-08-28 11:05:00,136.39,136.4,136.25,136.39,8085.0,133.3678,133.3776,133.2309,133.3678,8085.0
2023-08-28 11:10:00,136.33,136.38,136.31,136.38,4438.0,133.3092,133.3581,133.2896,133.3581,4438.0
2023-08-28 11:15:00,136.35,136.43,136.29,136.29,4093.0,133.3287,133.4069,133.2701,133.2701,4093.0
2023-08-28 11:20:00,136.36,136.41,136.32,136.35,7947.0,133.3385,133.3874,133.2994,133.3287,7947.0
2023-08-28 11:25:00,136.37,136.46,136.31,136.31,8629.0,133.3483,133.4363,133.2896,133.2896,8629.0
2023-08-28 11:30:00,136.34,136.43,136.34,136.4,11615.0,133.3189,133.4069,133.3189,133.3776,11615.0
2023-08-28 11:35:00,136.41,136.53,136.4,136.5,5530.0,133.3874,133.5047,133.3776,133.4754,5530.0
2023-08-28 11:40:00,136.49,136.5,136.19,136.26,13787.0,133.4656,133.4754,133.1723,133.2407,13787.0
2023-08-28 11:45:00,136.27,136.3,136.18,136.25,7462.0,133.2505,133.2798,133.1625,133.2309,7462.0
2023-08-28 11:50:00,136.22,136.27,136.17,136.26,4880.0,133.2016,133.2505,133.1527,133.2407,4880.0
2023-08-28 11:55:00,136.25,136.36,136.25,136.36,11791.0,133.2309,133.3385,133.2309,133.3385,11791.0
2023-08-28 12:00:00,136.36,136.36,136.29,136.33,4220.0,133.3385,133.3385,133.2701,133.3092,4220.0
2023-08-28 12:05:00,136.39,136.39,136.28,136.35,6672.0,133.3678,133.3678,133.2603,133.3287,6672.0
2023-08-28 12:10:00,136.35,136.42,136.3,136.41,3585.0,133.3287,133.3972,133.2798,133.3874,3585.0
2023-08-28 12:15:00,136.39,136.41,136.29,136.3,5089.0,133.3678,133.3874,133.2701,133.2798,5089.0
2023-08-28 12:20:00,136.27,136.29,136.23,136.29,1921.0,133.2505,133.2701,133.2114,133.2701,1921.0
2023-08-28 12:25:00,136.24,136.33,136.23,136.3,23996.0,133.2212,133.3092,133.2114,133.2798,23996.0
2023-08-28 12:30:00,136.3,136.34,136.25,136.29,4613.0,133.2798,133.3189,133.2309,133.2701,4613.0
2023-08-28 12:35:00,136.32,136.45,136.3,136.45,3651.0,133.2994,133.4265,133.2798,133.4265,3651.0
2023-08-28 12:40:00,136.44,136.56,136.41,136.47,9620.0,133.4167,133.5341,133.3874,133.4461,9620.0
2023-08-28 12:45:00,136.5,136.51,136.45,136.45,1880.0,133.4754,133.4852,133.4265,133.4265,1880.0
2023-08-28 12:50:00,136.46,136.61,136.46,136.59,6942.0,133.4363,133.583,133.4363,133.5634,6942.0
2023-08-28 12:55:00,136.6,136.76,136.6,136.76,71264.0,133.5732,133.7296,133.5732,133.7296,71264.0
2023-08-28 13:00:00,136.77,136.87,136.76,136.84,2661.0,133.7394,133.8372,133.7296,133.8079,2661.0
2023-08-28 13:05:00,136.86,136.94,136.84,136.85,13177.0,133.8274,133.9056,133.8079,133.8176,13177.0
2023-08-28 13:10:00,136.85,136.9,136.82,136.86,3025.0,133.8176,133.8665,133.7883,133.8274,3025.0
2023-08-28 13:15:00,136.76,136.79,136.74,136.78,7802.0,133.7296,133.759,133.7101,133.7492,7802.0
2023-08-28 13:20:00,136.79,136.89,136.79,136.85,4784.0,133.759,133.8568,133.759,133.8176,4784.0
2023-08-28 13:25:00,136.8,136.83,136.77,136.82,1526.0,133.7688,133.7981,133.7394,133.7883,1526.0
2023-08-28 13:30:00,136.84,136.88,136.84,136.85,4584.0,133.8079,133.847,133.8079,133.8176,4584.0
2023-08-28 13:35:00,136.81,136.83,136.67,136.72,11376.0,133.7785,133.7981,133.6416,133.6905,11376.0
2023-08-28 13:40:00,136.74,136.77,136.65,136.66,7768.0,133.7101,133.7394,133.6221,133.6319,7768.0
2023-08-28 13:45:00,136.64,136.68,136.61,136.63,7441.0,133.6123,133.6514,133.583,133.6025,7441.0
2023-08-28 13:50:00,136.58,136.63,136.43,136.43,21052.0,133.5536,133.6025,133.4069,133.4069,21052.0
2023-08-28 13:55:00,136.38,136.38,136.23,136.32,17160.0,133.3581,133.3581,133.2114,133.2994,17160.0
2023-08-28 14:00:00,136.3,136.37,136.27,136.34,9323.0,133.2798,133.3483,133.2505,133.3189,9323.0
2023-08-28 14:05:00,136.34,136.43,136.32,136.43,11075.0,133.3189,133.4069,133.2994,133.4069,11075.0
2023-08-28 14:10:00,136.42,136.43,136.32,136.34,5869.0,133.3972,133.4069,133.2994,133.3189,5869.0
2023-08-28 14:15:00,136.35,136.38,136.25,136.25,6500.0,133.3287,133.3581,133.2309,133.2309,6500.0
2023-08-28 14:20:00,136.31,136.35,136.31,136.34,8801.0,133.2896,133.3287,133.2896,133.3189,8801.0
2023-08-28 14:25:00,136.33,136.41,136.29,136.4,4823.0,133.3092,133.3874,133.2701,133.3776,4823.0
2023-08-28 14:30:00,136.39,136.41,136.32,136.38,5954.0,133.3678,133.3874,133.2994,133.3581,5954.0
2023-08-28 14:35:00,136.39,136.56,136.39,136.41,9058.0,133.3678,133.5341,133.3678,133.3874,9058.0
2023-08-28 14:40:00,136.5,136.52,136.48,136.51,2580.0,133.4754,133.495,133.4558,133.4852,2580.0
2023-08-28 14:45:00,136.52,136.53,136.47,136.52,10292.0,133.495,133.5047,133.4461,133.495,10292.0
2023-08-28 14:50:00,136.52,136.59,136.52,136.59,7758.0,133.495,133.5634,133.495,133.5634,7758.0
2023-08-28 14:55:00,136.6,136.61,136.51,136.59,7740.0,133.5732,133.583,133.4852,133.5634,7740.0
2023-08-28 15:00:00,136.61,136.65,136.54,136.63,4985.0,133.583,133.6221,133.5145,133.6025,4985.0
2023-08-28 15:05:00,136.64,136.74,136.63,136.74,6908.0,133.6123,133.7101,133.6025,133.7101,6908.0
2023-08-28 15:10:00,136.73,136.73,136.6,136.64,4618.0,133.7003,133.7003,133.5732,133.6123,4618.0
2023-08-28 15:15:00,136.58,136.62,136.56,136.61,4275.0,133.5536,133.5927,133.5341,133.583,4275.0
2023-08-28 15:20:00,136.61,136.61,136.42,136.48,16881.0,133.583,133.583,133.3972,133.4558,16881.0
2023-08-28 15:25:00,136.45,136.59,136.44,136.55,9708.0,133.4265,133.5634,133.4167,133.5243,9708.0
2023-08-28 15:30:00,136.54,136.63,136.51,136.62,12109.0,133.5145,133.6025,133.4852,133.5927,12109.0
2023-08-28 15:35:00,136.61,136.7,136.6,136.61,24019.0,133.583,133.671,133.5732,133.583,24019.0
2023-08-28 15:40:00,136.62,136.74,136.61,136.74,9468.0,133.5927,133.7101,133.583,133.7101,9468.0
2023-08-28 15:45:00,136.74,137.04,136.73,136.83,33242.0,133.7101,134.0034,133.7003,133.7981,33242.0
2023-08-28 15:50:00,136.81,136.85,136.73,136.81,20589.0,133.7785,133.8176,133.7003,133.7785,20589.0
2023-08-28 15:55:00,136.79,136.92,136.77,136.89,9460.0,133.759,133.8861,133.7394,133.8568,9460.0
2023-08-29 09:30:00,136.75,136.92,136.68,136.92,21966.0,133.7199,133.8861,133.6514,133.8861,21966.0
2023-08-29 09:35:00,136.92,136.95,136.85,136.91,8639.0,133.8861,133.9154,133.8176,133.8763,8639.0
2023-08-29 09:40:00,136.88,137.11,136.87,137.08,10499.0,133.847,134.0719,133.8372,134.0425,10499.0
2023-08-29 09:45:00,137.09,137.26,137.09,137.23,11459.0,134.0523,134.2186,134.0523,134.1892,11459.0
2023-08-29 09:50:00,137.24,137.29,137.15,137.21,4455.0,134.199,134.2479,134.111,134.1697,4455.0
2023-08-29 09:55:00,137.22,137.24,137.1,137.17,5194.0,134.1794,134.199,134.0621,134.1306,5194.0
2023-08-29 10:00:00,137.21,137.54,137.21,137.52,30898.0,134.1697,134.4924,134.1697,134.4728,30898.0
2023-08-29 10:05:00,137.54,137.59,137.48,137.54,11853.0,134.4924,134.5412,134.4337,134.4924,11853.0
2023-08-29 10:10:00,137.51,137.55,137.41,137.55,9775.0,134.463,134.5021,134.3652,134.5021,9775.0
2023-08-29 10:15:00,137.54,137.77,137.54,137.72,10195.0,134.4924,134.7173,134.4924,134.6684,10195.0
2023-08-29 10:20:00,137.75,137.84,137.73,137.82,8527.0,134.6977,134.7857,134.6781,134.7661,8527.0
2023-08-29 10:25:00,137.81,137.82,137.71,137.81,6966.0,134.7564,134.7661,134.6586,134.7564,6966.0
2023-08-29 10:30:00,137.82,138.03,137.82,138.02,5623.0,134.7661,134.9715,134.7661,134.9617,5623.0
2023-08-29 10:35:00,138.02,138.06,137.79,137.8,25532.0,134.9617,135.0008,134.7368,134.7466,25532.0
2023-08-29 10:40:00,137.89,137.89,137.77,137.81,9763.0,134.8346,134.8346,134.7173,134.7564,9763.0
2023-08-29 10:45:00,137.82,137.83,137.71,137.83,9232.0,134.7661,134.7759,134.6586,134.7759,9232.0
2023-08-29 10:50:00,137.84,137.98,137.83,137.84,13774.0,134.7857,134.9226,134.7759,134.7857,13774.0
2023-08-29 10:55:00,137.79,137.84,137.73,137.82,5585.0,134.7368,134.7857,134.6781,134.7661,5585.0
2023-08-29 11:00:00,137.82,137.88,137.8,137.85,6166.0,134.7661,134.8248,134.7466,134.7955,6166.0
2023-08-29 11:05:00,137.83,137.95,137.83,137.88,31882.0,134.7759,134.8933,134.7759,134.8248,31882.0
2023-08-29 11:10:00,137.95,138.03,137.91,138.0,14721.0,134.8933,134.9715,134.8542,134.9422,14721.0
2023-08-29 11:15:00,138.0,138.05,137.97,138.05,7763.0,134.9422,134.9911,134.9128,134.9911,7763.0
2023-08-29 11:20:00,138.04,138.14,137.99,138.12,7883.0,134.9813,135.0791,134.9324,135.0595,7883.0
2023-08-29 11:25:00,138.11,138.15,138.08,138.1,5181.0,135.0497,135.0888,135.0204,135.0399,5181.0
2023-08-29 11:30:00,138.13,138.26,138.13,138.25,14596.0,135.0693,135.1964,135.0693,135.1866,14596.0
2023-08-29 11:35:00,138.27,138.39,138.25,138.38,14878.0,135.2062,135.3235,135.1866,135.3137,14878.0
2023-08-29 11:40:00,138.39,138.46,138.39,138.44,6271.0,135.3235,135.392,135.3235,135.3724,6271.0
2023-08-29 11:45:00,138.46,138.46,138.32,138.34,6192.0,135.392,135.392,135.2551,135.2746,6192.0
2023-08-29 11:50:00,138.35,138.45,138.35,138.44,4864.0,135.2844,135.3822,135.2844,135.3724,4864.0
2023-08-29 11:55:00,138.37,138.41,138.32,138.38,5470.0,135.304,135.3431,135.2551,135.3137,5470.0
2023-08-29 12:00:00,138.39,138.44,138.37,138.42,12542.0,135.3235,135.3724,135.304,135.3529,12542.0
2023-08-29 12:05:00,138.43,138.45,138.34,138.44,5506.0,135.3626,135.3822,135.2746,135.3724,5506.0
2023-08-29 12:10:00,138.44,138.46,138.38,138.38,7233.0,135.3724,135.392,135.3137,135.3137,7233.0
2023-08-29 12:15:00,138.39,138.48,138.36,138.47,7389.0,135.3235,135.4115,135.2942,135.4017,7389.0
2023-08-29 12:20:00,138.48,138.58,138.46,138.58,7566.0,135.4115,135.5093,135.392,135.5093,7566.0
2023-08-29 12:25:00,138.59,138.63,138.56,138.6,9853.0,135.5191,135.5582,135.4898,135.5289,9853.0
2023-08-29 12:30:00,138.61,138.63,138.55,138.63,7714.0,135.5386,135.5582,135.48,135.5582,7714.0
2023-08-29 12:35:00,138.63,138.63,138.48,138.51,9009.0,135.5582,135.5582,135.4115,135.4409,9009.0
2023-08-29 12:40:00,138.51,138.52,138.46,138.49,5077.0,135.4409,135.4506,135.392,135.4213,5077.0
2023-08-29 12:45:00,138.49,138.49,138.4,138.43,6337.0,135.4213,135.4213,135.3333,135.3626,6337.0
2023-08-29 12:50:00,138.45,138.5,138.37,138.5,4833.0,135.3822,135.4311,135.304,135.4311,4833.0
2023-08-29 12:55:00,138.5,138.56,138.5,138.55,7376.0,135.4311,135.4898,135.4311,135.48,7376.0
2023-08-29 13:00:00,138.56,138.62,138.5,138.62,13917.0,135.4898,135.5484,135.4311,135.5484,13917.0
2023-08-29 13:05:00,138.62,138.65,138.59,138.63,6497.0,135.5484,135.5778,135.5191,135.5582,6497.0
2023-08-29 13:10:00,138.64,138.64,138.54,138.63,5830.0,135.568,135.568,135.4702,135.5582,5830.0
2023-08-29 13:15:00,138.62,138.62,138.56,138.56,8684.0,135.5484,135.5484,135.4898,135.4898,8684.0
2023-08-29 13:20:00,138.55,138.67,138.52,138.67,11030.0,135.48,135.5973,135.4506,135.5973,11030.0
2023-08-29 13:25:00,138.68,138.68,138.61,138.63,7267.0,135.6071,135.6071,135.5386,135.5582,7267.0
2023-08-29 13:30:00,138.64,138.67,138.63,138.66,5528.0,135.568,135.5973,135.5582,135.5875,5528.0
2023-08-29 13:35:00,138.66,138.77,138.66,138.72,14356.0,135.5875,135.6951,135.5875,135.6462,14356.0
2023-08-29 13:40:00,138.73,138.75,138.67,138.7,6226.0,135.656,135.6755,135.5973,135.6266,6226.0
2023-08-29 13:45:00,138.71,138.74,138.68,138.68,16612.0,135.6364,135.6658,135.6071,135.6071,16612.0
2023-08-29 13:50:00,138.68,138.72,138.52,138.56,18488.0,135.6071,135.6462,135.4506,135.4898,18488.0
2023-08-29 13:55:00,138.55,138.59,138.44,138.56,16693.0,135.48,135.5191,135.3724,135.4898,16693.0
2023-08-29 14:00:00,138.56,138.61,138.53,138.6,6691.0,135.4898,135.5386,135.4604,135.5289,6691.0
2023-08-29 14:05:00,138.59,138.64,138.55,138.64,7838.0,135.5191,135.568,135.48,135.568,7838.0
2023-08-29 14:10:00,138.65,138.69,138.56,138.59,14933.0,135.5778,135.6169,135.4898,135.5191,14933.0
2023-08-29 14:15:00,138.57,138.63,138.56,138.63,7090.0,135.4995,135.5582,135.4898,135.5582,7090.0
2023-08-29 14:20:00,138.65,138.72,138.62,138.62,20352.0,135.5778,135.6462,135.5484,135.5484,20352.0
2023-08-29 14:25:00,138.64,138.71,138.58,138.66,19756.0,135.568,135.6364,135.5093,135.5875,19756.0
2023-08-29 14:30:00,138.67,138.74,138.66,138.72,50353.0,135.5973,135.6658,135.5875,135.6462,50353.0
2023-08-29 14:35:00,138.72,138.8,138.66,138.67,14560.0,135.6462,135.7244,135.5875,135.5973,14560.0
2023-08-29 14:40:00,138.68,138.78,138.68,138.77,19554.0,135.6071,135.7049,135.6071,135.6951,19554.0
2023-08-29 14:45:00,138.77,138.82,138.73,138.75,15896.0,135.6951,135.744,135.656,135.6755,15896.0
2023-08-29 14:50:00,138.75,138.79,138.7,138.72,16250.0,135.6755,135.7147,135.6266,135.6462,16250.0
2023-08-29 14:55:00,138.72,138.76,138.63,138.7,16962.0,135.6462,135.6853,135.5582,135.6266,16962.0
2023-08-29 15:00:00,138.71,138.72,138.6,138.7,14092.0,135.6364,135.6462,135.5289,135.6266,14092.0
2023-08-29 15:05:00,138.71,138.73,138.67,138.7,6258.0,135.6364,135.656,135.5973,135.6266,6258.0
2023-08-29 15:10:00,138.72,138.79,138.68,138.78,11289.0,135.6462,135.7147,135.6071,135.7049,11289.0
2023-08-29 15:15:00,138.77,138.89,138.74,138.86,19908.0,135.6951,135.8124,135.6658,135.7831,19908.0
2023-08-29 15:20:00,138.86,138.89,138.79,138.88,5950.0,135.7831,135.8124,135.7147,135.8027,5950.0
2023-08-29 15:25:00,138.89,138.94,138.87,138.9,11238.0,135.8124,135.8613,135.7929,135.8222,11238.0
2023-08-29 15:30:00,138.92,138.92,138.81,138.82,11123.0,135.8418,135.8418,135.7342,135.744,11123.0
2023-08-29 15:35:00,138.81,138.85,138.8,138.82,11651.0,135.7342,135.7733,135.7244,135.744,11651.0
2023-08-29 15:40:00,138.82,138.94,138.81,138.93,15877.0,135.744,135.8613,135.7342,135.8516,15877.0
2023-08-29 15:45:00,138.91,138.95,138.78,138.81,12768.0,135.832,135.8711,135.7049,135.7342,12768.0
2023-08-29 15:50:00,138.82,138.87,138.75,138.82,19788.0,135.744,135.7929,135.6755,135.744,19788.0
2023-08-29 15:55:00,138.82,138.92,138.8,138.91,24880.0,135.744,135.8418,135.7244,135.832,24880.0
2023-08-30 09:30:00,139.07,139.25,139.03,139.21,29200.0,135.9885,136.1645,135.9493,136.1253,29200.0
2023-08-30 09:35:00,139.21,139.24,138.96,139.1,7747.0,136.1253,136.1547,135.8809,136.0178,7747.0
2023-08-30 09:40:00,139.05,139.11,138.97,139.09,5941.0,135.9689,136.0276,135.8907,136.008,5941.0
2023-08-30 09:45:00,139.06,139.23,139.05,139.16,4263.0,135.9787,136.1449,135.9689,136.0765,4263.0
2023-08-30 09:50:00,139.28,139.41,139.26,139.4,4836.0,136.1938,136.3209,136.1742,136.3111,4836.0
2023-08-30 09:55:00,139.4,139.47,139.33,139.41,5108.0,136.3111,136.3796,136.2427,136.3209,5108.0
2023-08-30 10:00:00,139.45,139.53,139.43,139.48,3597.0,136.36,136.4383,136.3405,136.3894,3597.0
2023-08-30 10:05:00,139.48,139.54,139.47,139.51,3457.0,136.3894,136.448,136.3796,136.4187,3457.0
2023-08-30 10:10:00,139.52,139.63,139.51,139.58,3534.0,136.4285,136.536,136.4187,136.4872,3534.0
2023-08-30 10:15:00,139.59,139.59,139.31,139.32,21753.0,136.4969,136.4969,136.2231,136.2329,21753.0
2023-08-30 10:20:00,139.3,139.3,139.06,139.06,6057.0,136.2134,136.2134,135.9787,135.9787,6057.0
2023-08-30 10:25:00,138.99,139.02,138.77,138.91,21217.0,135.9102,135.9396,135.6951,135.832,21217.0
2023-08-30 10:30:00,139.02,139.23,138.94,139.22,6488.0,135.9396,136.1449,135.8613,136.1351,6488.0
2023-08-30 10:35:00,139.22,139.23,139.06,139.2,5252.0,136.1351,136.1449,135.9787,136.1156,5252.0
2023-08-30 10:40:00,139.17,139.21,139.1,139.2,7453.0,136.0862,136.1253,136.0178,136.1156,7453.0
2023-08-30 10:45:00,139.18,139.23,139.13,139.15,8356.0,136.096,136.1449,136.0471,136.0667,8356.0
2023-08-30 10:50:00,139.15,139.31,139.13,139.31,2059.0,136.0667,136.2231,136.0471,136.2231,2059.0
2023-08-30 10:55:00,139.3,139.41,139.28,139.38,3262.0,136.2134,136.3209,136.1938,136.2916,3262.0
2023-08-30 11:00:00,139.38,139.4,139.13,139.21,10083.0,136.2916,136.3111,136.0471,136.1253,10083.0
2023-08-30 11:05:00,139.24,139.37,139.24,139.3,8903.0,136.1547,136.2818,136.1547,136.2134,8903.0
2023-08-30 11:10:00,139.34,139.37,139.31,139.35,6257.0,136.2525,136.2818,136.2231,136.2622,6257.0
2023-08-30 11:15:00,139.34,139.4,139.31,139.38,7745.0,136.2525,136.3111,136.2231,136.2916,7745.0
2023-08-30 11:20:00,139.38,139.4,139.33,139.34,6892.0,136.2916,136.3111,136.2427,136.2525,6892.0
2023-08-30 11:25:00,139.35,139.35,139.22,139.33,14719.0,136.2622,136.2622,136.1351,136.2427,14719.0
2023-08-30 11:30:00,139.35,139.39,139.34,139.38,7958.0,136.2622,136.3014,136.2525,136.2916,7958.0
2023-08-30 11:35:00,139.42,139.52,139.39,139.5,3146.0,136.3307,136.4285,136.3014,136.4089,3146.0
2023-08-30 11:40:00,139.47,139.51,139.47,139.48,4800.0,136.3796,136.4187,136.3796,136.3894,4800.0
2023-08-30 11:45:00,139.48,139.49,139.44,139.45,6707.0,136.3894,136.3991,136.3503,136.36,6707.0
2023-08-30 11:50:00,139.44,139.45,139.36,139.41,9508.0,136.3503,136.36,136.272,136.3209,9508.0
2023-08-30 11:55:00,139.42,139.49,139.4,139.49,2300.0,136.3307,136.3991,136.3111,136.3991,2300.0
2023-08-30 12:00:00,139.5,139.51,139.43,139.47,3933.0,136.4089,136.4187,136.3405,136.3796,3933.0
2023-08-30 12:05:00,139.48,139.51,139.46,139.51,21703.0,136.3894,136.4187,136.3698,136.4187,21703.0
2023-08-30 12:10:00,139.5,139.5,139.45,139.49,1567.0,136.4089,136.4089,136.36,136.3991,1567.0
2023-08-30 12:15:00,139.51,139.6,139.51,139.55,13195.0,136.4187,136.5067,136.4187,136.4578,13195.0
2023-08-30 12:20:00,139.57,139.58,139.51,139.53,3943.0,136.4774,136.4872,136.4187,136.4383,3943.0
2023-08-30 12:25:00,139.5,139.56,139.5,139.54,4546.0,136.4089,136.4676,136.4089,136.448,4546.0
2023-08-30 12:30:00,139.53,139.62,139.53,139.6,3388.0,136.4383,136.5263,136.4383,136.5067,3388.0
2023-08-30 12:35:00,139.6,139.61,139.43,139.48,10295.0,136.5067,136.5165,136.3405,136.3894,10295.0
2023-08-30 12:40:00,139.49,139.56,139.49,139.56,3455.0,136.3991,136.4676,136.3991,136.4676,3455.0
2023-08-30 12:45:00,139.57,139.63,139.55,139.57,3336.0,136.4774,136.536,136.4578,136.4774,3336.0
2023-08-30 12:50:00,139.55,139.56,139.45,139.46,25461.0,136.4578,136.4676,136.36,136.3698,25461.0
2023-08-30 12:55:00,139.46,139.57,139.46,139.55,6030.0,136.3698,136.4774,136.3698,136.4578,6030.0
2023-08-30 13:00:00,139.57,139.58,139.51,139.56,2934.0,136.4774,136.4872,136.4187,136.4676,2934.0
2023-08-30 13:05:00,139.54,139.55,139.5,139.51,2937.0,136.448,136.4578,136.4089,136.4187,2937.0
2023-08-30 13:10:00,139.55,139.59,139.54,139.56,2280.0,136.4578,136.4969,136.448,136.4676,2280.0
2023-08-30 13:15:00,139.54,139.56,139.49,139.56,12847.0,136.448,136.4676,136.3991,136.4676,12847.0
2023-08-30 13:20:00,139.55,139.57,139.5,139.5,6041.0,136.4578,136.4774,136.4089,136.4089,6041.0
2023-08-30 13:25:00,139.48,139.54,139.45,139.46,3348.0,136.3894,136.448,136.36,136.3698,3348.0
2023-08-30 13:30:00,139.46,139.59,139.46,139.57,4307.0,136.3698,136.4969,136.3698,136.4774,4307.0
2023-08-30 13:35:00,139.56,139.6,139.53,139.56,5474.0,136.4676,136.5067,136.4383,136.4676,5474.0
2023-08-30 13:40:00,139.56,139.57,139.53,139.54,3412.0,136.4676,136.4774,136.4383,136.448,3412.0
2023-08-30 13:45:00,139.56,139.57,139.47,139.5,8736.0,136.4676,136.4774,136.3796,136.4089,8736.0
2023-08-30 13:50:00,139.49,139.49,139.35,139.37,4831.0,136.3991,136.3991,136.2622,136.2818,4831.0
2023-08-30 13:55:00,139.37,139.37,139.26,139.35,4329.0,136.2818,136.2818,136.1742,136.2622,4329.0
2023-08-30 14:00:00,139.39,139.43,139.29,139.34,3071.0,136.3014,136.3405,136.2036,136.2525,3071.0
2023-08-30 14:05:00,139.31,139.31,139.21,139.23,12279.0,136.2231,136.2231,136.1253,136.1449,12279.0
2023-08-30 14:10:00,139.23,139.36,139.19,139.36,15045.0,136.1449,136.272,136.1058,136.272,15045.0
2023-08-30 14:15:00,139.34,139.4,139.25,139.33,10299.0,136.2525,136.3111,136.1645,136.2427,10299.0
2023-08-30 14:20:00,139.33,139.34,139.27,139.28,36142.0,136.2427,136.2525,136.184,136.1938,36142.0
2023-08-30 14:25:00,139.26,139.26,139.16,139.16,6673.0,136.1742,136.1742,136.0765,136.0765,6673.0
2023-08-30 14:30:00,139.2,139.28,139.2,139.28,5579.0,136.1156,136.1938,136.1156,136.1938,5579.0
2023-08-30 14:35:00,139.28,139.35,139.27,139.34,2489.0,136.1938,136.2622,136.184,136.2525,2489.0
2023-08-30 14:40:00,139.33,139.5,139.33,139.5,3838.0,136.2427,136.4089,136.2427,136.4089,3838.0
2023-08-30 14:45:00,139.5,139.54,139.43,139.43,17216.0,136.4089,136.448,136.3405,136.3405,17216.0
2023-08-30 14:50:00,139.44,139.49,139.44,139.45,3182.0,136.3503,136.3991,136.3503,136.36,3182.0
2023-08-30 14:55:00,139.46,139.51,139.46,139.51,6903.0,136.3698,136.4187,136.3698,136.4187,6903.0
2023-08-30 15:00:00,139.51,139.58,139.48,139.57,10636.0,136.4187,136.4872,136.3894,136.4774,10636.0
2023-08-30 15:05:00,139.56,139.56,139.49,139.49,4264.0,136.4676,136.4676,136.3991,136.3991,4264.0
2023-08-30 15:10:00,139.48,139.53,139.45,139.52,5649.0,136.3894,136.4383,136.36,136.4285,5649.0
2023-08-30 15:15:00,139.52,139.52,139.46,139.49,8927.0,136.4285,136.4285,136.3698,136.3991,8927.0
2023-08-30 15:20:00,139.48,139.49,139.38,139.44,3950.0,136.3894,136.3991,136.2916,136.3503,3950.0
2023-08-30 15:25:00,139.41,139.43,139.38,139.39,3928.0,136.3209,136.3405,136.2916,136.3014,3928.0
2023-08-30 15:30:00,139.4,139.43,139.32,139.36,8559.0,136.3111,136.3405,136.2329,136.272,8559.0
2023-08-30 15:35:00,139.37,139.45,139.35,139.4,10475.0,136.2818,136.36,136.2622,136.3111,10475.0
2023-08-30 15:40:00,139.38,139.4,139.33,139.36,24732.0,136.2916,136.3111,136.2427,136.272,24732.0
2023-08-30 15:45:00,139.34,139.46,139.33,139.35,13268.0,136.2525,136.3698,136.2427,136.2622,13268.0
2023-08-30 15:50:00,139.31,139.34,139.21,139.24,10998.0,136.2231,136.2525,136.1253,136.1547,10998.0
2023-08-30 15:55:00,139.28,139.39,139.24,139.35,14045.0,136.1938,136.3014,136.1547,136.2622,14045.0
2023-08-31 09:30:00,139.46,139.72,139.46,139.72,10138.0,136.3698,136.624,136.3698,136.624,10138.0
2023-08-31 09:35:00,139.59,139.71,139.57,139.69,2818.0,136.4969,136.6143,136.4774,136.5947,2818.0
2023-08-31 09:40:00,139.66,139.7,139.53,139.62,3036.0,136.5654,136.6045,136.4383,136.5263,3036.0
2023-08-31 09:45:00,139.64,139.8,139.5,139.61,7312.0,136.5458,136.7023,136.4089,136.5165,7312.0
2023-08-31 09:50:00,139.71,139.83,139.62,139.81,10419.0,136.6143,136.7316,136.5263,136.7121,10419.0
2023-08-31 09:55:00,139.78,139.93,139.78,139.89,3142.0,136.6827,136.8294,136.6827,136.7903,3142.0
2023-08-31 10:00:00,139.89,139.9,139.85,139.85,3672.0,136.7903,136.8001,136.7512,136.7512,3672.0
2023-08-31 10:05:00,139.86,139.86,139.74,139.84,7929.0,136.7609,136.7609,136.6436,136.7414,7929.0
2023-08-31 10:10:00,139.86,139.98,139.77,139.98,7527.0,136.7609,136.8783,136.6729,136.8783,7527.0
2023-08-31 10:15:00,139.96,139.98,139.9,139.96,6326.0,136.8587,136.8783,136.8001,136.8587,6326.0
2023-08-31 10:20:00,139.96,140.01,139.91,139.95,8204.0,136.8587,136.9076,136.8098,136.849,8204.0
2023-08-31 10:25:00,139.95,140.04,139.91,140.04,11377.0,136.849,136.937,136.8098,136.937,11377.0
2023-08-31 10:30:00,140.06,140.09,140.02,140.07,12601.0,136.9565,136.9858,136.9174,136.9663,12601.0
2023-08-31 10:35:00,140.08,140.11,140.05,140.07,23002.0,136.9761,137.0054,136.9467,136.9663,23002.0
2023-08-31 10:40:00,140.08,140.09,140.04,140.07,3788.0,136.9761,136.9858,136.937,136.9663,3788.0
2023-08-31 10:45:00,140.0,140.05,139.94,139.99,6495.0,136.8978,136.9467,136.8392,136.8881,6495.0
2023-08-31 10:50:00,139.97,139.99,139.82,139.95,7948.0,136.8685,136.8881,136.7218,136.849,7948.0
2023-08-31 10:55:00,139.95,139.97,139.9,139.97,2681.0,136.849,136.8685,136.8001,136.8685,2681.0
2023-08-31 11:00:00,139.96,139.98,139.85,139.91,3794.0,136.8587,136.8783,136.7512,136.8098,3794.0
2023-08-31 11:05:00,139.89,139.94,139.82,139.94,8561.0,136.7903,136.8392,136.7218,136.8392,8561.0
2023-08-31 11:10:00,139.94,139.96,139.85,139.89,6028.0,136.8392,136.8587,136.7512,136.7903,6028.0
2023-08-31 11:15:00,139.88,139.9,139.85,139.86,2389.0,136.7805,136.8001,136.7512,136.7609,2389.0
2023-08-31 11:20:00,139.84,139.84,139.71,139.76,4623.0,136.7414,136.7414,136.6143,136.6632,4623.0
2023-08-31 11:25:00,139.74,139.86,139.72,139.86,5828.0,136.6436,136.7609,136.624,136.7609,5828.0
2023-08-31 11:30:00,139.85,139.86,139.69,139.69,6647.0,136.7512,136.7609,136.5947,136.5947,6647.0
2023-08-31 11:35:00,139.7,139.79,139.69,139.78,11369.0,136.6045,136.6925,136.5947,136.6827,11369.0
2023-08-31 11:40:00,139.78,139.83,139.76,139.76,3199.0,136.6827,136.7316,136.6632,136.6632,3199.0
2023-08-31 11:45:00,139.76,139.82,139.76,139.78,3775.0,136.6632,136.7218,136.6632,136.6827,3775.0
2023-08-31 11:50:00,139.79,139.86,139.79,139.86,9021.0,136.6925,136.7609,136.6925,136.7609,9021.0
2023-08-31 11:55:00,139.86,139.86,139.78,139.84,8709.0,136.7609,136.7609,136.6827,136.7414,8709.0
2023-08-31 12:00:00,139.84,139.84,139.76,139.81,7959.0,136.7414,136.7414,136.6632,136.7121,7959.0
2023-08-31 12:05:00,139.81,139.92,139.81,139.92,22802.0,136.7121,136.8196,136.7121,136.8196,22802.0
2023-08-31 12:10:00,139.93,139.96,139.85,139.9,10790.0,136.8294,136.8587,136.7512,136.8001,10790.0
2023-08-31 12:15:00,139.89,139.9,139.7,139.71,7900.0,136.7903,136.8001,136.6045,136.6143,7900.0
2023-08-31 12:20:00,139.74,139.74,139.58,139.61,10392.0,136.6436,136.6436,136.4872,136.5165,10392.0
2023-08-31 12:25:00,139.59,139.67,139.59,139.67,5056.0,136.4969,136.5752,136.4969,136.5752,5056.0
2023-08-31 12:30:00,139.66,139.7,139.6,139.62,5608.0,136.5654,136.6045,136.5067,136.5263,5608.0
2023-08-31 12:35:00,139.64,139.65,139.57,139.64,3129.0,136.5458,136.5556,136.4774,136.5458,3129.0
2023-08-31 12:40:00,139.62,139.66,139.55,139.55,2768.0,136.5263,136.5654,136.4578,136.4578,2768.0
2023-08-31 12:45:00,139.55,139.55,139.38,139.39,3251.0,136.4578,136.4578,136.2916,136.3014,3251.0
2023-08-31 12:50:00,139.41,139.47,139.4,139.46,3755.0,136.3209,136.3796,136.3111,136.3698,3755.0
2023-08-31 12:55:00,139.47,139.55,139.47,139.55,5843.0,136.3796,136.4578,136.3796,136.4578,5843.0
2023-08-31 13:00:00,139.54,139.54,139.47,139.52,2862.0,136.448,136.448,136.3796,136.4285,2862.0
2023-08-31 13:05:00,139.54,139.65,139.54,139.65,3611.0,136.448,136.5556,136.448,136.5556,3611.0
2023-08-31 13:10:00,139.66,139.68,139.64,139.67,6523.0,136.5654,136.5849,136.5458,136.5752,6523.0
2023-08-31 13:15:00,139.71,139.74,139.69,139.73,2882.0,136.6143,136.6436,136.5947,136.6338,2882.0
2023-08-31 13:20:00,139.73,139.74,139.69,139.73,7319.0,136.6338,136.6436,136.5947,136.6338,7319.0
2023-08-31 13:25:00,139.77,139.78,139.73,139.78,3884.0,136.6729,136.6827,136.6338,136.6827,3884.0
2023-08-31 13:30:00,139.79,139.82,139.76,139.79,5968.0,136.6925,136.7218,136.6632,136.6925,5968.0
2023-08-31 13:35:00,139.77,139.82,139.74,139.76,8831.0,136.6729,136.7218,136.6436,136.6632,8831.0
2023-08-31 13:40:00,139.75,139.78,139.73,139.78,9990.0,136.6534,136.6827,136.6338,136.6827,9990.0
2023-08-31 13:45:00,139.78,139.78,139.66,139.68,9814.0,136.6827,136.6827,136.5654,136.5849,9814.0
2023-08-31 13:50:00,139.68,139.7,139.59,139.63,7125.0,136.5849,136.6045,136.4969,136.536,7125.0
2023-08-31 13:55:00,139.64,139.69,139.63,139.68,14077.0,136.5458,136.5947,136.536,136.5849,14077.0
2023-08-31 14:00:00,139.69,139.77,139.69,139.77,6488.0,136.5947,136.6729,136.5947,136.6729,6488.0
2023-08-31 14:05:00,139.79,139.87,139.79,139.83,6036.0,136.6925,136.7707,136.6925,136.7316,6036.0
2023-08-31 14:10:00,139.82,139.86,139.82,139.85,6066.0,136.7218,136.7609,136.7218,136.7512,6066.0
2023-08-31 14:15:00,139.86,139.92,139.85,139.87,3242.0,136.7609,136.8196,136.7512,136.7707,3242.0
2023-08-31 14:20:00,139.88,139.93,139.85,139.92,18096.0,136.7805,136.8294,136.7512,136.8196,18096.0
2023-08-31 14:25:00,139.93,139.94,139.86,139.87,6060.0,136.8294,136.8392,136.7609,136.7707,6060.0
2023-08-31 14:30:00,139.86,139.88,139.81,139.85,11138.0,136.7609,136.7805,136.7121,136.7512,11138.0
2023-08-31 14:35:00,139.83,139.83,139.71,139.73,3779.0,136.7316,136.7316,136.6143,136.6338,3779.0
2023-08-31 14:40:00,139.72,139.75,139.58,139.58,5880.0,136.624,136.6534,136.4872,136.4872,5880.0
2023-08-31 14:45:00,139.6,139.65,139.58,139.61,11442.0,136.5067,136.5556,136.4872,136.5165,11442.0
2023-08-31 14:50:00,139.59,139.61,139.55,139.6,4614.0,136.4969,136.5165,136.4578,136.5067,4614.0
2023-08-31 14:55:00,139.59,139.59,139.54,139.55,9003.0,136.4969,136.4969,136.448,136.4578,9003.0
2023-08-31 15:00:00,139.54,139.66,139.54,139.63,6618.0,136.448,136.5654,136.448,136.536,6618.0
2023-08-31 15:05:00,139.63,139.68,139.59,139.66,3593.0,136.536,136.5849,136.4969,136.5654,3593.0
2023-08-31 15:10:00,139.67,139.71,139.67,139.7,5106.0,136.5752,136.6143,136.5752,136.6045,5106.0
2023-08-31 15:15:00,139.67,139.71,139.66,139.68,9020.0,136.5752,136.6143,136.5654,136.5849,9020.0
2023-08-31 15:20:00,139.69,139.74,139.61,139.62,11598.0,136.5947,136.6436,136.5165,136.5263,11598.0
2023-08-31 15:25:00,139.64,139.67,139.61,139.64,7457.0,136.5458,136.5752,136.5165,136.5458,7457.0
2023-08-31 15:30:00,139.65,139.7,139.62,139.63,8457.0,136.5556,136.6045,136.5263,136.536,8457.0
2023-08-31 15:35:00,139.61,139.63,139.56,139.63,12028.0,136.5165,136.536,136.4676,136.536,12028.0
2023-08-31 15:40:00,139.63,139.71,139.62,139.7,8089.0,136.536,136.6143,136.5263,136.6045,8089.0
2023-08-31 15:45:00,139.7,139.74,139.65,139.65,16273.0,136.6045,136.6436,136.5556,136.5556,16273.0
2023-08-31 15:50:00,139.65,139.67,139.51,139.53,12459.0,136.5556,136.5752,136.4187,136.4383,12459.0
2023-08-31 15:55:00,139.52,139.52,139.32,139.32,20691.0,136.4285,136.4285,136.2329,136.2329,20691.0
2023-09-01 09:30:00,140.02,140.38,140.02,140.38,17102.0,136.9174,137.2694,136.9174,137.2694,17102.0
2023-09-01 09:35:00,140.19,140.19,139.85,139.9,3619.0,137.0836,137.0836,136.7512,136.8001,3619.0
2023-09-01 09:40:00,139.8,139.85,139.69,139.82,5694.0,136.7023,136.7512,136.5947,136.7218,5694.0
2023-09-01 09:45:00,139.68,139.72,139.49,139.61,9929.0,136.5849,136.624,136.3991,136.5165,9929.0
2023-09-01 09:50:00,139.55,139.7,139.51,139.64,3712.0,136.4578,136.6045,136.4187,136.5458,3712.0
2023-09-01 09:55:00,139.69,139.91,139.68,139.91,4348.0,136.5947,136.8098,136.5849,136.8098,4348.0
2023-09-01 10:00:00,139.92,139.96,139.58,139.95,10297.0,136.8196,136.8587,136.4872,136.849,10297.0
2023-09-01 10:05:00,139.98,140.03,139.82,140.03,6799.0,136.8783,136.9272,136.7218,136.9272,6799.0
2023-09-01 10:10:00,139.99,140.18,139.99,140.09,4713.0,136.8881,137.0739,136.8881,136.9858,4713.0
2023-09-01 10:15:00,140.1,140.13,140.04,140.13,2548.0,136.9956,137.025,136.937,137.025,2548.0
2023-09-01 10:20:00,140.11,140.16,140.0,140.02,4225.0,137.0054,137.0543,136.8978,136.9174,4225.0
2023-09-01 10:25:00,140.05,140.09,139.92,140.09,7967.0,136.9467,136.9858,136.8196,136.9858,7967.0
2023-09-01 10:30:00,140.1,140.1,139.83,139.83,10221.0,136.9956,136.9956,136.7316,136.7316,10221.0
2023-09-01 10:35:00,139.82,139.96,139.79,139.93,7323.0,136.7218,136.8587,136.6925,136.8294,7323.0
2023-09-01 10:40:00,139.88,139.9,139.79,139.89,5283.0,136.7805,136.8001,136.6925,136.7903,5283.0
2023-09-01 10:45:00,139.86,139.86,139.68,139.73,8449.0,136.7609,136.7609,136.5849,136.6338,8449.0
2023-09-01 10:50:00,139.71,139.77,139.65,139.66,14488.0,136.6143,136.6729,136.5556,136.5654,14488.0
2023-09-01 10:55:00,139.66,139.68,139.52,139.6,8515.0,136.5654,136.5849,136.4285,136.5067,8515.0
2023-09-01 11:00:00,139.6,139.65,139.56,139.65,6616.0,136.5067,136.5556,136.4676,136.5556,6616.0
2023-09-01 11:05:00,139.61,139.63,139.5,139.54,3570.0,136.5165,136.536,136.4089,136.448,3570.0
2023-09-01 11:10:00,139.53,139.58,139.51,139.53,1409.0,136.4383,136.4872,136.4187,136.4383,1409.0
2023-09-01 11:15:00,139.56,139.68,139.54,139.67,41952.0,136.4676,136.5849,136.448,136.5752,41952.0
2023-09-01 11:20:00,139.66,139.69,139.65,139.69,5696.0,136.5654,136.5947,136.5556,136.5947,5696.0
2023-09-01 11:25:00,139.69,139.71,139.53,139.55,10139.0,136.5947,136.6143,136.4383,136.4578,10139.0
2023-09-01 11:30:00,139.59,139.6,139.49,139.58,4600.0,136.4969,136.5067,136.3991,136.4872,4600.0
2023-09-01 11:35:00,139.56,139.56,139.47,139.5,11703.0,136.4676,136.4676,136.3796,136.4089,11703.0
2023-09-01 11:40:00,139.49,139.52,139.45,139.45,21204.0,136.3991,136.4285,136.36,136.36,21204.0
2023-09-01 11:45:00,139.42,139.43,139.26,139.26,19442.0,136.3307,136.3405,136.1742,136.1742,19442.0
2023-09-01 11:50:00,139.31,139.32,139.24,139.31,3102.0,136.2231,136.2329,136.1547,136.2231,3102.0
2023-09-01 11:55:00,139.32,139.32,139.29,139.3,1698.0,136.2329,136.2329,136.2036,136.2134,1698.0
2023-09-01 12:00:00,139.31,139.32,139.23,139.23,3643.0,136.2231,136.2329,136.1449,136.1449,3643.0
2023-09-01 12:05:00,139.25,139.38,139.25,139.35,7115.0,136.1645,136.2916,136.1645,136.2622,7115.0
2023-09-01 12:10:00,139.35,139.42,139.35,139.4,5632.0,136.2622,136.3307,136.2622,136.3111,5632.0
2023-09-01 12:15:00,139.39,139.45,139.38,139.44,2818.0,136.3014,136.36,136.2916,136.3503,2818.0
2023-09-01 12:20:00,139.47,139.51,139.46,139.5,2129.0,136.3796,136.4187,136.3698,136.4089,2129.0
2023-09-01 12:25:00,139.53,139.57,139.51,139.53,3414.0,136.4383,136.4774,136.4187,136.4383,3414.0
2023-09-01 12:30:00,139.49,139.59,139.48,139.53,3818.0,136.3991,136.4969,136.3894,136.4383,3818.0
2023-09-01 12:35:00,139.52,139.52,139.42,139.42,1849.0,136.4285,136.4285,136.3307,136.3307,1849.0
2023-09-01 12:40:00,139.42,139.45,139.39,139.41,2391.0,136.3307,136.36,136.3014,136.3209,2391.0
2023-09-01 12:45:00,139.41,139.53,139.38,139.53,4153.0,136.3209,136.4383,136.2916,136.4383,4153.0
2023-09-01 12:50:00,139.52,139.65,139.52,139.62,11729.0,136.4285,136.5556,136.4285,136.5263,11729.0
2023-09-01 12:55:00,139.62,139.65,139.6,139.6,11875.0,136.5263,136.5556,136.5067,136.5067,11875.0
2023-09-01 13:00:00,139.61,139.64,139.55,139.55,6269.0,136.5165,136.5458,136.4578,136.4578,6269.0
2023-09-01 13:05:00,139.57,139.58,139.54,139.55,3111.0,136.4774,136.4872,136.448,136.4578,3111.0
2023-09-01 13:10:00,139.53,139.58,139.52,139.54,3925.0,136.4383,136.4872,136.4285,136.448,3925.0
2023-09-01 13:15:00,139.54,139.6,139.54,139.59,4010.0,136.448,136.5067,136.448,136.4969,4010.0
2023-09-01 13:20:00,139.59,139.64,139.55,139.55,3931.0,136.4969,136.5458,136.4578,136.4578,3931.0
2023-09-01 13:25:00,139.51,139.52,139.46,139.47,1612.0,136.4187,136.4285,136.3698,136.3796,1612.0
2023-09-01 13:30:00,139.47,139.53,139.46,139.48,3772.0,136.3796,136.4383,136.3698,136.3894,3772.0
2023-09-01 13:35:00,139.5,139.55,139.5,139.55,3762.0,136.4089,136.4578,136.4089,136.4578,3762.0
2023-09-01 13:40:00,139.51,139.53,139.42,139.42,5596.0,136.4187,136.4383,136.3307,136.3307,5596.0
2023-09-01 13:45:00,139.43,139.46,139.41,139.44,3644.0,136.3405,136.3698,136.3209,136.3503,3644.0
2023-09-01 13:50:00,139.43,139.51,139.43,139.5,2211.0,136.3405,136.4187,136.3405,136.4089,2211.0
2023-09-01 13:55:00,139.49,139.59,139.49,139.58,16268.0,136.3991,136.4969,136.3991,136.4872,16268.0
2023-09-01 14:00:00,139.56,139.58,139.51,139.57,3738.0,136.4676,136.4872,136.4187,136.4774,3738.0
2023-09-01 14:05:00,139.59,139.61,139.56,139.6,4516.0,136.4969,136.5165,136.4676,136.5067,4516.0
2023-09-01 14:10:00,139.61,139.61,139.57,139.57,1127.0,136.5165,136.5165,136.4774,136.4774,1127.0
2023-09-01 14:15:00,139.58,139.58,139.51,139.51,6451.0,136.4872,136.4872,136.4187,136.4187,6451.0
2023-09-01 14:20:00,139.52,139.53,139.45,139.45,11772.0,136.4285,136.4383,136.36,136.36,11772.0
2023-09-01 14:25:00,139.43,139.43,139.35,139.39,2951.0,136.3405,136.3405,136.2622,136.3014,2951.0
2023-09-01 14:30:00,139.4,139.4,139.34,139.35,3619.0,136.3111,136.3111,136.2525,136.2622,3619.0
2023-09-01 14:35:00,139.34,139.35,139.33,139.34,1188.0,136.2525,136.2622,136.2427,136.2525,1188.0
2023-09-01 14:40:00,139.4,139.49,139.4,139.47,5607.0,136.3111,136.3991,136.3111,136.3796,5607.0
2023-09-01 14:45:00,139.5,139.5,139.45,139.45,2955.0,136.4089,136.4089,136.36,136.36,2955.0
2023-09-01 14:50:00,139.45,139.52,139.45,139.51,5888.0,136.36,136.4285,136.36,136.4187,5888.0
2023-09-01 14:55:00,139.49,139.58,139.49,139.58,1416.0,136.3991,136.4872,136.3991,136.4872,1416.0
2023-09-01 15:00:00,139.57,139.61,139.55,139.57,11351.0,136.4774,136.5165,136.4578,136.4774,11351.0
2023-09-01 15:05:00,139.53,139.6,139.52,139.59,2891.0,136.4383,136.5067,136.4285,136.4969,2891.0
2023-09-01 15:10:00,139.61,139.68,139.59,139.64,3900.0,136.5165,136.5849,136.4969,136.5458,3900.0
2023-09-01 15:15:00,139.65,139.66,139.6,139.63,2704.0,136.5556,136.5654,136.5067,136.536,2704.0
2023-09-01 15:20:00,139.63,139.66,139.59,139.66,5544.0,136.536,136.5654,136.4969,136.5654,5544.0
2023-09-01 15:25:00,139.65,139.7,139.65,139.69,4210.0,136.5556,136.6045,136.5556,136.5947,4210.0
2023-09-01 15:30:00,139.71,139.74,139.7,139.73,9343.0,136.6143,136.6436,136.6045,136.6338,9343.0
2023-09-01 15:35:00,139.73,139.73,139.61,139.64,8731.0,136.6338,136.6338,136.5165,136.5458,8731.0
2023-09-01 15:40:00,139.69,139.7,139.65,139.65,3665.0,136.5947,136.6045,136.5556,136.5556,3665.0
2023-09-01 15:45:00,139.66,139.67,139.58,139.61,10493.0,136.5654,136.5752,136.4872,136.5165,10493.0
2023-09-01 15:50:00,139.58,139.67,139.53,139.67,7011.0,136.4872,136.5752,136.4383,136.5752,7011.0
2023-09-01 15:55:00,139.72,139.73,139.61,139.67,10429.0,136.624,136.6338,136.5165,136.5752,10429.0
2023-09-05 09:30:00,139.47,139.6,139.36,139.36,26432.0,136.3796,136.5067,136.272,136.272,26432.0
2023-09-05 09:35:00,139.35,139.38,139.16,139.21,13340.0,136.2622,136.2916,136.0765,136.1253,13340.0
2023-09-05 09:40:00,139.22,139.25,139.05,139.08,7958.0,136.1351,136.1645,135.9689,135.9982,7958.0
2023-09-05 09:45:00,139.05,139.19,139.02,139.02,5676.0,135.9689,136.1058,135.9396,135.9396,5676.0
2023-09-05 09:50:00,139.05,139.11,138.96,139.0,16035.0,135.9689,136.0276,135.8809,135.92,16035.0
2023-09-05 09:55:00,138.97,139.0,138.9,138.95,4804.0,135.8907,135.92,135.8222,135.8711,4804.0
2023-09-05 10:00:00,138.93,138.95,138.88,138.91,2618.0,135.8516,135.8711,135.8027,135.832,2618.0
2023-09-05 10:05:00,138.87,138.99,138.84,138.92,10305.0,135.7929,135.9102,135.7635,135.8418,10305.0
2023-09-05 10:10:00,139.0,139.05,138.92,138.93,5564.0,135.92,135.9689,135.8418,135.8516,5564.0
2023-09-05 10:15:00,138.92,138.96,138.82,138.94,5108.0,135.8418,135.8809,135.744,135.8613,5108.0
2023-09-05 10:20:00,138.99,139.09,138.97,139.06,8919.0,135.9102,136.008,135.8907,135.9787,8919.0
2023-09-05 10:25:00,139.15,139.21,139.01,139.05,7672.0,136.0667,136.1253,135.9298,135.9689,7672.0
2023-09-05 10:30:00,139.05,139.07,138.96,138.96,4860.0,135.9689,135.9885,135.8809,135.8809,4860.0
2023-09-05 10:35:00,138.95,139.04,138.9,139.04,7482.0,135.8711,135.9591,135.8222,135.9591,7482.0
2023-09-05 10:40:00,139.05,139.12,138.98,139.12,4329.0,135.9689,136.0373,135.9004,136.0373,4329.0
2023-09-05 10:45:00,139.15,139.29,139.04,139.26,30698.0,136.0667,136.2036,135.9591,136.1742,30698.0
2023-09-05 10:50:00,139.25,139.33,139.21,139.28,16286.0,136.1645,136.2427,136.1253,136.1938,16286.0
2023-09-05 10:55:00,139.26,139.27,139.21,139.22,9680.0,136.1742,136.184,136.1253,136.1351,9680.0
2023-09-05 11:00:00,139.22,139.43,139.22,139.43,12147.0,136.1351,136.3405,136.1351,136.3405,12147.0
2023-09-05 11:05:00,139.43,139.51,139.41,139.48,7531.0,136.3405,136.4187,136.3209,136.3894,7531.0
2023-09-05 11:10:00,139.46,139.51,139.44,139.47,5989.0,136.3698,136.4187,136.3503,136.3796,5989.0
2023-09-05 11:15:00,139.47,139.51,139.43,139.45,4586.0,136.3796,136.4187,136.3405,136.36,4586.0
2023-09-05 11:20:00,139.45,139.48,139.4,139.42,11421.0,136.36,136.3894,136.3111,136.3307,11421.0
2023-09-05 11:25:00,139.39,139.4,139.3,139.3,6611.0,136.3014,136.3111,136.2134,136.2134,6611.0
2023-09-05 11:30:00,139.3,139.33,139.27,139.28,4157.0,136.2134,136.2427,136.184,136.1938,4157.0
2023-09-05 11:35:00,139.27,139.27,139.14,139.17,4269.0,136.184,136.184,136.0569,136.0862,4269.0
2023-09-05 11:40:00,139.18,139.2,139.16,139.2,2025.0,136.096,136.1156,136.0765,136.1156,2025.0
2023-09-05 11:45:00,139.2,139.24,139.13,139.21,15266.0,136.1156,136.1547,136.0471,136.1253,15266.0
2023-09-05 11:50:00,139.2,139.22,139.14,139.16,3570.0,136.1156,136.1351,136.0569,136.0765,3570.0
2023-09-05 11:55:00,139.15,139.21,139.14,139.21,5062.0,136.0667,136.1253,136.0569,136.1253,5062.0
2023-09-05 12:00:00,139.2,139.26,139.16,139.17,9059.0,136.1156,136.1742,136.0765,136.0862,9059.0
2023-09-05 12:05:00,139.21,139.22,139.18,139.22,9079.0,136.1253,136.1351,136.096,136.1351,9079.0
2023-09-05 12:10:00,139.24,139.29,139.23,139.28,5497.0,136.1547,136.2036,136.1449,136.1938,5497.0
2023-09-05 12:15:00,139.27,139.28,139.21,139.26,3111.0,136.184,136.1938,136.1253,136.1742,3111.0
2023-09-05 12:20:00,139.27,139.28,139.23,139.26,6387.0,136.184,136.1938,136.1449,136.1742,6387.0
2023-09-05 12:25:00,139.25,139.25,139.19,139.21,6270.0,136.1645,136.1645,136.1058,136.1253,6270.0
2023-09-05 12:30:00,139.21,139.29,139.21,139.25,3191.0,136.1253,136.2036,136.1253,136.1645,3191.0
2023-09-05 12:35:00,139.23,139.31,139.23,139.31,7023.0,136.1449,136.2231,136.1449,136.2231,7023.0
2023-09-05 12:40:00,139.29,139.3,139.25,139.29,6505.0,136.2036,136.2134,136.1645,136.2036,6505.0
2023-09-05 12:45:00,139.29,139.34,139.27,139.27,9818.0,136.2036,136.2525,136.184,136.184,9818.0
2023-09-05 12:50:00,139.26,139.26,139.21,139.24,10031.0,136.1742,136.1742,136.1253,136.1547,10031.0
2023-09-05 12:55:00,139.23,139.24,139.2,139.22,2638.0,136.1449,136.1547,136.1156,136.1351,2638.0
2023-09-05 13:00:00,139.22,139.22,139.11,139.11,11177.0,136.1351,136.1351,136.0276,136.0276,11177.0
2023-09-05 13:05:00,139.1,139.12,139.06,139.08,9618.0,136.0178,136.0373,135.9787,135.9982,9618.0
2023-09-05 13:10:00,139.05,139.08,139.02,139.08,2585.0,135.9689,135.9982,135.9396,135.9982,2585.0
2023-09-05 13:15:00,139.06,139.09,139.06,139.07,2390.0,135.9787,136.008,135.9787,135.9885,2390.0
2023-09-05 13:20:00,139.07,139.09,139.01,139.08,6846.0,135.9885,136.008,135.9298,135.9982,6846.0
2023-09-05 13:25:00,139.06,139.07,139.01,139.02,19633.0,135.9787,135.9885,135.9298,135.9396,19633.0
2023-09-05 13:30:00,139.01,139.07,138.98,139.02,4828.0,135.9298,135.9885,135.9004,135.9396,4828.0
2023-09-05 13:35:00,139.02,139.1,139.02,139.09,4191.0,135.9396,136.0178,135.9396,136.008,4191.0
2023-09-05 13:40:00,139.09,139.14,139.07,139.11,6028.0,136.008,136.0569,135.9885,136.0276,6028.0
2023-09-05 13:45:00,139.12,139.15,139.08,139.11,2915.0,136.0373,136.0667,135.9982,136.0276,2915.0
2023-09-05 13:50:00,139.11,139.16,139.11,139.16,24415.0,136.0276,136.0765,136.0276,136.0765,24415.0
2023-09-05 13:55:00,139.16,139.16,139.1,139.15,1754.0,136.0765,136.0765,136.0178,136.0667,1754.0
2023-09-05 14:00:00,139.16,139.18,139.13,139.15,4126.0,136.0765,136.096,136.0471,136.0667,4126.0
2023-09-05 14:05:00,139.15,139.15,139.06,139.1,10742.0,136.0667,136.0667,135.9787,136.0178,10742.0
2023-09-05 14:10:00,139.1,139.13,139.08,139.13,3597.0,136.0178,136.0471,135.9982,136.0471,3597.0
2023-09-05 14:15:00,139.13,139.26,139.11,139.25,17386.0,136.0471,136.1742,136.0276,136.1645,17386.0
2023-09-05 14:20:00,139.27,139.28,139.22,139.25,7597.0,136.184,136.1938,136.1351,136.1645,7597.0
2023-09-05 14:25:00,139.26,139.32,139.23,139.31,5401.0,136.1742,136.2329,136.1449,136.2231,5401.0
2023-09-05 14:30:00,139.32,139.32,139.27,139.27,5084.0,136.2329,136.2329,136.184,136.184,5084.0
2023-09-05 14:35:00,139.27,139.27,139.19,139.21,4347.0,136.184,136.184,136.1058,136.1253,4347.0
2023-09-05 14:40:00,139.21,139.23,139.2,139.21,2349.0,136.1253,136.1449,136.1156,136.1253,2349.0
2023-09-05 14:45:00,139.2,139.26,139.19,139.26,4847.0,136.1156,136.1742,136.1058,136.1742,4847.0
2023-09-05 14:50:00,139.24,139.29,139.23,139.25,14063.0,136.1547,136.2036,136.1449,136.1645,14063.0
2023-09-05 14:55:00,139.25,139.31,139.23,139.31,4312.0,136.1645,136.2231,136.1449,136.2231,4312.0
2023-09-05 15:00:00,139.3,139.3,139.18,139.21,50498.0,136.2134,136.2134,136.096,136.1253,50498.0
2023-09-05 15:05:00,139.21,139.21,139.16,139.17,6524.0,136.1253,136.1253,136.0765,136.0862,6524.0
2023-09-05 15:10:00,139.16,139.17,139.03,139.06,7007.0,136.0765,136.0862,135.9493,135.9787,7007.0
2023-09-05 15:15:00,139.03,139.08,139.02,139.03,6512.0,135.9493,135.9982,135.9396,135.9493,6512.0
2023-09-05 15:20:00,139.05,139.11,139.04,139.07,5415.0,135.9689,136.0276,135.9591,135.9885,5415.0
2023-09-05 15:25:00,139.08,139.08,138.99,139.04,5303.0,135.9982,135.9982,135.9102,135.9591,5303.0
2023-09-05 15:30:00,139.04,139.09,139.04,139.07,19833.0,135.9591,136.008,135.9591,135.9885,19833.0
2023-09-05 15:35:00,139.08,139.21,139.07,139.2,139284.0,135.9982,136.1253,135.9885,136.1156,139284.0
2023-09-05 15:40:00,139.21,139.25,139.2,139.24,8160.0,136.1253,136.1645,136.1156,136.1547,8160.0
2023-09-05 15:45:00,139.24,139.26,139.06,139.07,11291.0,136.1547,136.1742,135.9787,135.9885,11291.0
2023-09-05 15:50:00,139.07,139.1,138.94,138.99,13529.0,135.9885,136.0178,135.8613,135.9102,13529.0
2023-09-05 15:55:00,138.97,138.97,138.85,138.87,7966.0,135.8907,135.8907,135.7733,135.7929,7966.0
2023-09-06 09:30:00,138.67,138.67,138.41,138.41,8597.0,135.5973,135.5973,135.3431,135.3431,8597.0
2023-09-06 09:35:00,138.43,138.48,138.38,138.48,7608.0,135.3626,135.4115,135.3137,135.4115,7608.0
2023-09-06 09:40:00,138.47,138.67,138.44,138.67,5748.0,135.4017,135.5973,135.3724,135.5973,5748.0
2023-09-06 09:45:00,138.64,138.72,138.48,138.5,3479.0,135.568,135.6462,135.4115,135.4311,3479.0
2023-09-06 09:50:00,138.49,138.65,138.49,138.55,3983.0,135.4213,135.5778,135.4213,135.48,3983.0
2023-09-06 09:55:00,138.58,138.58,138.49,138.5,2332.0,135.5093,135.5093,135.4213,135.4311,2332.0
2023-09-06 10:00:00,138.45,138.45,138.13,138.13,16322.0,135.3822,135.3822,135.0693,135.0693,16322.0
2023-09-06 10:05:00,138.09,138.22,138.05,138.14,3494.0,135.0302,135.1573,134.9911,135.0791,3494.0
2023-09-06 10:10:00,138.1,138.14,138.08,138.08,2678.0,135.0399,135.0791,135.0204,135.0204,2678.0
2023-09-06 10:15:00,138.07,138.21,138.04,138.21,4580.0,135.0106,135.1475,134.9813,135.1475,4580.0
2023-09-06 10:20:00,138.19,138.2,138.11,138.11,2567.0,135.128,135.1377,135.0497,135.0497,2567.0
2023-09-06 10:25:00,138.05,138.05,137.89,137.94,4462.0,134.9911,134.9911,134.8346,134.8835,4462.0
2023-09-06 10:30:00,137.87,137.99,137.87,137.95,2115.0,134.815,134.9324,134.815,134.8933,2115.0
2023-09-06 10:35:00,137.95,138.02,137.92,137.96,2609.0,134.8933,134.9617,134.8639,134.903,2609.0
2023-09-06 10:40:00,137.9,137.96,137.9,137.93,3121.0,134.8444,134.903,134.8444,134.8737,3121.0
2023-09-06 10:45:00,137.88,137.9,137.8,137.81,14869.0,134.8248,134.8444,134.7466,134.7564,14869.0
2023-09-06 10:50:00,137.83,137.83,137.66,137.79,4410.0,134.7759,134.7759,134.6097,134.7368,4410.0
2023-09-06 10:55:00,137.81,137.81,137.68,137.69,2921.0,134.7564,134.7564,134.6293,134.639,2921.0
2023-09-06 11:00:00,137.67,137.67,137.63,137.66,8572.0,134.6195,134.6195,134.5804,134.6097,8572.0
2023-09-06 11:05:00,137.66,137.69,137.56,137.56,4635.0,134.6097,134.639,134.5119,134.5119,4635.0
2023-09-06 11:10:00,137.57,137.58,137.51,137.56,9071.0,134.5217,134.5315,134.463,134.5119,9071.0
2023-09-06 11:15:00,137.56,137.69,137.55,137.69,14754.0,134.5119,134.639,134.5021,134.639,14754.0
2023-09-06 11:20:00,137.68,137.7,137.62,137.68,5846.0,134.6293,134.6488,134.5706,134.6293,5846.0
2023-09-06 11:25:00,137.68,137.78,137.68,137.75,2685.0,134.6293,134.727,134.6293,134.6977,2685.0
2023-09-06 11:30:00,137.74,137.76,137.67,137.7,10248.0,134.6879,134.7075,134.6195,134.6488,10248.0
2023-09-06 11:35:00,137.74,137.78,137.69,137.72,3942.0,134.6879,134.727,134.639,134.6684,3942.0
2023-09-06 11:40:00,137.77,137.78,137.72,137.75,1651.0,134.7173,134.727,134.6684,134.6977,1651.0
2023-09-06 11:45:00,137.79,137.8,137.69,137.7,3829.0,134.7368,134.7466,134.639,134.6488,3829.0
2023-09-06 11:50:00,137.68,137.77,137.67,137.7,7517.0,134.6293,134.7173,134.6195,134.6488,7517.0
2023-09-06 11:55:00,137.68,137.76,137.63,137.71,7963.0,134.6293,134.7075,134.5804,134.6586,7963.0
2023-09-06 12:00:00,137.66,137.69,137.62,137.67,5985.0,134.6097,134.639,134.5706,134.6195,5985.0
2023-09-06 12:05:00,137.68,137.73,137.59,137.59,9621.0,134.6293,134.6781,134.5412,134.5412,9621.0
2023-09-06 12:10:00,137.6,137.68,137.6,137.67,2016.0,134.551,134.6293,134.551,134.6195,2016.0
2023-09-06 12:15:00,137.7,137.7,137.59,137.6,35667.0,134.6488,134.6488,134.5412,134.551,35667.0
2023-09-06 12:20:00,137.6,137.66,137.57,137.66,3974.0,134.551,134.6097,134.5217,134.6097,3974.0
2023-09-06 12:25:00,137.66,137.67,137.47,137.5,6300.0,134.6097,134.6195,134.4239,134.4532,6300.0
2023-09-06 12:30:00,137.48,137.49,137.45,137.48,1700.0,134.4337,134.4435,134.4043,134.4337,1700.0
2023-09-06 12:35:00,137.5,137.5,137.45,137.49,744.0,134.4532,134.4532,134.4043,134.4435,744.0
2023-09-06 12:40:00,137.49,137.49,137.34,137.35,4256.0,134.4435,134.4435,134.2968,134.3066,4256.0
2023-09-06 12:45:00,137.35,137.37,137.3,137.3,13402.0,134.3066,134.3261,134.2577,134.2577,13402.0
2023-09-06 12:50:00,137.34,137.37,137.28,137.3,2388.0,134.2968,134.3261,134.2381,134.2577,2388.0
2023-09-06 12:55:00,137.28,137.33,137.27,137.32,9517.0,134.2381,134.287,134.2283,134.2772,9517.0
2023-09-06 13:00:00,137.32,137.32,137.21,137.27,7329.0,134.2772,134.2772,134.1697,134.2283,7329.0
2023-09-06 13:05:00,137.24,137.4,137.24,137.39,1618.0,134.199,134.3555,134.199,134.3457,1618.0
2023-09-06 13:10:00,137.4,137.48,137.4,137.48,12694.0,134.3555,134.4337,134.3555,134.4337,12694.0
2023-09-06 13:15:00,137.5,137.61,137.47,137.6,13854.0,134.4532,134.5608,134.4239,134.551,13854.0
2023-09-06 13:20:00,137.63,137.64,137.55,137.58,8492.0,134.5804,134.5901,134.5021,134.5315,8492.0
2023-09-06 13:25:00,137.57,137.59,137.53,137.56,13929.0,134.5217,134.5412,134.4826,134.5119,13929.0
2023-09-06 13:30:00,137.58,137.59,137.54,137.57,6046.0,134.5315,134.5412,134.4924,134.5217,6046.0
2023-09-06 13:35:00,137.56,137.61,137.55,137.61,2753.0,134.5119,134.5608,134.5021,134.5608,2753.0
2023-09-06 13:40:00,137.61,137.64,137.54,137.63,10159.0,134.5608,134.5901,134.4924,134.5804,10159.0
2023-09-06 13:45:00,137.62,137.7,137.6,137.69,8183.0,134.5706,134.6488,134.551,134.639,8183.0
2023-09-06 13:50:00,137.7,137.71,137.62,137.65,14454.0,134.6488,134.6586,134.5706,134.5999,14454.0
2023-09-06 13:55:00,137.66,137.74,137.63,137.65,21132.0,134.6097,134.6879,134.5804,134.5999,21132.0
2023-09-06 14:00:00,137.63,137.7,137.58,137.63,22346.0,134.5804,134.6488,134.5315,134.5804,22346.0
2023-09-06 14:05:00,137.61,137.73,137.59,137.72,6095.0,134.5608,134.6781,134.5412,134.6684,6095.0
2023-09-06 14:10:00,137.72,137.72,137.67,137.7,8119.0,134.6684,134.6684,134.6195,134.6488,8119.0
2023-09-06 14:15:00,137.7,137.7,137.63,137.69,9472.0,134.6488,134.6488,134.5804,134.639,9472.0
2023-09-06 14:20:00,137.71,137.71,137.67,137.68,5340.0,134.6586,134.6586,134.6195,134.6293,5340.0
2023-09-06 14:25:00,137.68,137.8,137.68,137.76,16523.0,134.6293,134.7466,134.6293,134.7075,16523.0
2023-09-06 14:30:00,137.78,137.9,137.78,137.82,9878.0,134.727,134.8444,134.727,134.7661,9878.0
2023-09-06 14:35:00,137.81,137.88,137.81,137.86,5184.0,134.7564,134.8248,134.7564,134.8053,5184.0
2023-09-06 14:40:00,137.87,137.89,137.83,137.85,6050.0,134.815,134.8346,134.7759,134.7955,6050.0
2023-09-06 14:45:00,137.91,137.92,137.88,137.9,3561.0,134.8542,134.8639,134.8248,134.8444,3561.0
2023-09-06 14:50:00,137.91,137.94,137.9,137.94,3429.0,134.8542,134.8835,134.8444,134.8835,3429.0
2023-09-06 14:55:00,137.94,137.95,137.84,137.88,8112.0,134.8835,134.8933,134.7857,134.8248,8112.0
2023-09-06 15:00:00,137.88,137.89,137.74,137.75,8605.0,134.8248,134.8346,134.6879,134.6977,8605.0
2023-09-06 15:05:00,137.75,137.75,137.69,137.71,3592.0,134.6977,134.6977,134.639,134.6586,3592.0
2023-09-06 15:10:00,137.7,137.82,137.7,137.82,7709.0,134.6488,134.7661,134.6488,134.7661,7709.0
2023-09-06 15:15:00,137.84,137.93,137.84,137.91,10147.0,134.7857,134.8737,134.7857,134.8542,10147.0
2023-09-06 15:20:00,137.94,137.96,137.88,137.92,6555.0,134.8835,134.903,134.8248,134.8639,6555.0
2023-09-06 15:25:00,137.94,137.95,137.8,137.83,8175.0,134.8835,134.8933,134.7466,134.7759,8175.0
2023-09-06 15:30:00,137.82,137.88,137.8,137.87,10096.0,134.7661,134.8248,134.7466,134.815,10096.0
2023-09-06 15:35:00,137.87,137.94,137.87,137.92,45848.0,134.815,134.8835,134.815,134.8639,45848.0
2023-09-06 15:40:00,137.91,137.95,137.88,137.91,9408.0,134.8542,134.8933,134.8248,134.8542,9408.0
2023-09-06 15:45:00,137.93,137.93,137.85,137.87,10515.0,134.8737,134.8737,134.7955,134.815,10515.0
2023-09-06 15:50:00,137.9,137.95,137.8,137.84,21458.0,134.8444,134.8933,134.7466,134.7857,21458.0
2023-09-06 15:55:00,137.85,138.02,137.84,137.97,27683.0,134.7955,134.9617,134.7857,134.9128,27683.0
2023-09-07 09:30:00,136.78,137.06,136.78,137.06,22324.0,133.7492,134.023,133.7492,134.023,22324.0
2023-09-07 09:35:00,137.07,137.22,137.07,137.12,1182.0,134.0328,134.1794,134.0328,134.0817,1182.0
2023-09-07 09:40:00,137.13,137.22,137.1,137.22,5145.0,134.0914,134.1794,134.0621,134.1794,5145.0
2023-09-07 09:45:00,137.19,137.2,137.05,137.05,878.0,134.1501,134.1599,134.0132,134.0132,878.0
2023-09-07 09:50:00,137.1,137.14,136.9,136.9,2039.0,134.0621,134.1012,133.8665,133.8665,2039.0
2023-09-07 09:55:00,136.9,136.95,136.85,136.94,7702.0,133.8665,133.9154,133.8176,133.9056,7702.0
2023-09-07 10:00:00,136.94,136.98,136.76,136.76,2167.0,133.9056,133.9448,133.7296,133.7296,2167.0
2023-09-07 10:05:00,136.82,136.94,136.8,136.94,2450.0,133.7883,133.9056,133.7688,133.9056,2450.0
2023-09-07 10:10:00,136.96,137.11,136.96,137.01,6316.0,133.9252,134.0719,133.9252,133.9741,6316.0
2023-09-07 10:15:00,136.99,137.02,136.89,136.91,4817.0,133.9545,133.9839,133.8568,133.8763,4817.0
2023-09-07 10:20:00,137.0,137.05,136.9,136.92,4079.0,133.9643,134.0132,133.8665,133.8861,4079.0
2023-09-07 10:25:00,136.9,136.98,136.89,136.92,5277.0,133.8665,133.9448,133.8568,133.8861,5277.0
2023-09-07 10:30:00,136.93,136.93,136.76,136.78,3410.0,133.8959,133.8959,133.7296,133.7492,3410.0
2023-09-07 10:35:00,136.8,137.17,136.8,137.13,5492.0,133.7688,134.1306,133.7688,134.0914,5492.0
2023-09-07 10:40:00,137.14,137.38,137.13,137.35,8371.0,134.1012,134.3359,134.0914,134.3066,8371.0
2023-09-07 10:45:00,137.38,137.41,137.31,137.31,2836.0,134.3359,134.3652,134.2674,134.2674,2836.0
2023-09-07 10:50:00,137.29,137.3,137.22,137.22,2197.0,134.2479,134.2577,134.1794,134.1794,2197.0
2023-09-07 10:55:00,137.24,137.25,137.18,137.25,1746.0,134.199,134.2088,134.1403,134.2088,1746.0
2023-09-07 11:00:00,137.24,137.34,137.22,137.34,3416.0,134.199,134.2968,134.1794,134.2968,3416.0
2023-09-07 11:05:00,137.35,137.39,137.29,137.34,658.0,134.3066,134.3457,134.2479,134.2968,658.0
2023-09-07 11:10:00,137.33,137.37,137.26,137.28,1616.0,134.287,134.3261,134.2186,134.2381,1616.0
2023-09-07 11:15:00,137.33,137.39,137.27,137.31,7739.0,134.287,134.3457,134.2283,134.2674,7739.0
2023-09-07 11:20:00,137.34,137.35,137.21,137.21,2580.0,134.2968,134.3066,134.1697,134.1697,2580.0
2023-09-07 11:25:00,137.27,137.28,137.21,137.21,1985.0,134.2283,134.2381,134.1697,134.1697,1985.0
2023-09-07 11:30:00,137.23,137.39,137.17,137.38,5906.0,134.1892,134.3457,134.1306,134.3359,5906.0
2023-09-07 11:35:00,137.4,137.43,137.36,137.37,3145.0,134.3555,134.3848,134.3163,134.3261,3145.0
2023-09-07 11:40:00,137.3,137.31,137.22,137.24,2045.0,134.2577,134.2674,134.1794,134.199,2045.0
2023-09-07 11:45:00,137.21,137.22,137.18,137.18,2363.0,134.1697,134.1794,134.1403,134.1403,2363.0
2023-09-07 11:50:00,137.18,137.18,137.06,137.1,2656.0,134.1403,134.1403,134.023,134.0621,2656.0
2023-09-07 11:55:00,137.04,137.11,137.04,137.06,3318.0,134.0034,134.0719,134.0034,134.023,3318.0
2023-09-07 12:00:00,137.05,137.24,137.04,137.24,2881.0,134.0132,134.199,134.0034,134.199,2881.0
2023-09-07 12:05:00,137.24,137.36,137.24,137.32,7567.0,134.199,134.3163,134.199,134.2772,7567.0
2023-09-07 12:10:00,137.31,137.35,137.28,137.32,1784.0,134.2674,134.3066,134.2381,134.2772,1784.0
2023-09-07 12:15:00,137.34,137.38,137.33,137.38,6547.0,134.2968,134.3359,134.287,134.3359,6547.0
2023-09-07 12:20:00,137.32,137.38,137.26,137.37,5412.0,134.2772,134.3359,134.2186,134.3261,5412.0
2023-09-07 12:25:00,137.38,137.44,137.37,137.44,1717.0,134.3359,134.3946,134.3261,134.3946,1717.0
2023-09-07 12:30:00,137.42,137.48,137.42,137.44,2674.0,134.375,134.4337,134.375,134.3946,2674.0
2023-09-07 12:35:00,137.42,137.42,137.37,137.38,4254.0,134.375,134.375,134.3261,134.3359,4254.0
2023-09-07 12:40:00,137.38,137.41,137.31,137.31,1810.0,134.3359,134.3652,134.2674,134.2674,1810.0
2023-09-07 12:45:00,137.34,137.38,137.29,137.3,2999.0,134.2968,134.3359,134.2479,134.2577,2999.0
2023-09-07 12:50:00,137.3,137.35,137.23,137.35,1903.0,134.2577,134.3066,134.1892,134.3066,1903.0
2023-09-07 12:55:00,137.34,137.36,137.23,137.24,1589.0,134.2968,134.3163,134.1892,134.199,1589.0
2023-09-07 13:00:00,137.23,137.34,137.23,137.33,1921.0,134.1892,134.2968,134.1892,134.287,1921.0
2023-09-07 13:05:00,137.31,137.33,137.2,137.21,1672.0,134.2674,134.287,134.1599,134.1697,1672.0
2023-09-07 13:10:00,137.22,137.26,137.22,137.23,1356.0,134.1794,134.2186,134.1794,134.1892,1356.0
2023-09-07 13:15:00,137.23,137.37,137.2,137.36,1649.0,134.1892,134.3261,134.1599,134.3163,1649.0
2023-09-07 13:20:00,137.4,137.44,137.39,137.4,6726.0,134.3555,134.3946,134.3457,134.3555,6726.0
2023-09-07 13:25:00,137.4,137.43,137.35,137.43,8582.0,134.3555,134.3848,134.3066,134.3848,8582.0
2023-09-07 13:30:00,137.43,137.45,137.33,137.35,4745.0,134.3848,134.4043,134.287,134.3066,4745.0
2023-09-07 13:35:00,137.35,137.35,137.3,137.32,6051.0,134.3066,134.3066,134.2577,134.2772,6051.0
2023-09-07 13:40:00,137.32,137.41,137.3,137.38,8115.0,134.2772,134.3652,134.2577,134.3359,8115.0
2023-09-07 13:45:00,137.36,137.42,137.35,137.37,4270.0,134.3163,134.375,134.3066,134.3261,4270.0
2023-09-07 13:50:00,137.37,137.45,137.37,137.45,2518.0,134.3261,134.4043,134.3261,134.4043,2518.0
2023-09-07 13:55:00,137.46,137.48,137.41,137.44,2778.0,134.4141,134.4337,134.3652,134.3946,2778.0
2023-09-07 14:00:00,137.45,137.53,137.45,137.5,8223.0,134.4043,134.4826,134.4043,134.4532,8223.0
2023-09-07 14:05:00,137.5,137.51,137.41,137.45,17463.0,134.4532,134.463,134.3652,134.4043,17463.0
2023-09-07 14:10:00,137.46,137.5,137.41,137.45,4344.0,134.4141,134.4532,134.3652,134.4043,4344.0
2023-09-07 14:15:00,137.44,137.46,137.41,137.43,6209.0,134.3946,134.4141,134.3652,134.3848,6209.0
2023-09-07 14:20:00,137.43,137.43,137.39,137.4,2350.0,134.3848,134.3848,134.3457,134.3555,2350.0
2023-09-07 14:25:00,137.4,137.4,137.33,137.33,6050.0,134.3555,134.3555,134.287,134.287,6050.0
2023-09-07 14:30:00,137.28,137.35,137.25,137.29,7468.0,134.2381,134.3066,134.2088,134.2479,7468.0
2023-09-07 14:35:00,137.28,137.29,137.24,137.24,1210.0,134.2381,134.2479,134.199,134.199,1210.0
2023-09-07 14:40:00,137.25,137.37,137.25,137.36,2979.0,134.2088,134.3261,134.2088,134.3163,2979.0
2023-09-07 14:45:00,137.37,137.43,137.37,137.43,3699.0,134.3261,134.3848,134.3261,134.3848,3699.0
2023-09-07 14:50:00,137.42,137.5,137.4,137.49,4686.0,134.375,134.4532,134.3555,134.4435,4686.0
2023-09-07 14:55:00,137.49,137.57,137.48,137.54,3899.0,134.4435,134.5217,134.4337,134.4924,3899.0
2023-09-07 15:00:00,137.55,137.59,137.49,137.51,5290.0,134.5021,134.5412,134.4435,134.463,5290.0
2023-09-07 15:05:00,137.52,137.52,137.33,137.36,6617.0,134.4728,134.4728,134.287,134.3163,6617.0
2023-09-07 15:10:00,137.37,137.5,137.37,137.48,5612.0,134.3261,134.4532,134.3261,134.4337,5612.0
2023-09-07 15:15:00,137.49,137.55,137.49,137.5,4970.0,134.4435,134.5021,134.4435,134.4532,4970.0
2023-09-07 15:20:00,137.51,137.54,137.48,137.49,7010.0,134.463,134.4924,134.4337,134.4435,7010.0
2023-09-07 15:25:00,137.49,137.52,137.43,137.49,5886.0,134.4435,134.4728,134.3848,134.4435,5886.0
2023-09-07 15:30:00,137.49,137.53,137.46,137.47,11586.0,134.4435,134.4826,134.4141,134.4239,11586.0
2023-09-07 15:35:00,137.47,137.47,137.39,137.41,9192.0,134.4239,134.4239,134.3457,134.3652,9192.0
2023-09-07 15:40:00,137.41,137.54,137.39,137.54,10355.0,134.3652,134.4924,134.3457,134.4924,10355.0
2023-09-07 15:45:00,137.57,137.58,137.51,137.55,10718.0,134.5217,134.5315,134.463,134.5021,10718.0
2023-09-07 15:50:00,137.61,137.67,137.42,137.5,14652.0,134.5608,134.6195,134.375,134.4532,14652.0
2023-09-07 15:55:00,137.49,137.53,137.38,137.49,9410.0,134.4435,134.4826,134.3359,134.4435,9410.0
2023-09-08 09:30:00,137.5,137.84,137.49,137.84,13262.0,134.4532,134.7857,134.4435,134.7857,13262.0
2023-09-08 09:35:00,137.87,137.91,137.82,137.87,4466.0,134.815,134.8542,134.7661,134.815,4466.0
2023-09-08 09:40:00,137.82,137.9,137.81,137.9,9567.0,134.7661,134.8444,134.7564,134.8444,9567.0
2023-09-08 09:45:00,137.9,137.9,137.77,137.86,5090.0,134.8444,134.8444,134.7173,134.8053,5090.0
2023-09-08 09:50:00,137.85,137.88,137.8,137.81,2244.0,134.7955,134.8248,134.7466,134.7564,2244.0
2023-09-08 09:55:00,137.75,137.78,137.67,137.75,3719.0,134.6977,134.727,134.6195,134.6977,3719.0
2023-09-08 10:00:00,137.84,137.96,137.82,137.92,3889.0,134.7857,134.903,134.7661,134.8639,3889.0
2023-09-08 10:05:00,137.94,138.03,137.83,137.83,7001.0,134.8835,134.9715,134.7759,134.7759,7001.0
2023-09-08 10:10:00,137.83,137.92,137.82,137.88,7999.0,134.7759,134.8639,134.7661,134.8248,7999.0
2023-09-08 10:15:00,137.9,137.96,137.87,137.91,15342.0,134.8444,134.903,134.815,134.8542,15342.0
2023-09-08 10:20:00,137.9,138.01,137.9,138.0,4659.0,134.8444,134.9519,134.8444,134.9422,4659.0
2023-09-08 10:25:00,137.97,138.0,137.96,137.99,3980.0,134.9128,134.9422,134.903,134.9324,3980.0
2023-09-08 10:30:00,138.02,138.06,137.88,137.89,4060.0,134.9617,135.0008,134.8248,134.8346,4060.0
2023-09-08 10:35:00,137.93,137.93,137.83,137.9,9102.0,134.8737,134.8737,134.7759,134.8444,9102.0
2023-09-08 10:40:00,137.88,137.89,137.73,137.82,6226.0,134.8248,134.8346,134.6781,134.7661,6226.0
2023-09-08 10:45:00,137.8,137.8,137.71,137.75,7529.0,134.7466,134.7466,134.6586,134.6977,7529.0
2023-09-08 10:50:00,137.82,137.86,137.71,137.73,3724.0,134.7661,134.8053,134.6586,134.6781,3724.0
2023-09-08 10:55:00,137.76,137.79,137.63,137.63,7358.0,134.7075,134.7368,134.5804,134.5804,7358.0
2023-09-08 11:00:00,137.58,137.76,137.56,137.71,6220.0,134.5315,134.7075,134.5119,134.6586,6220.0
2023-09-08 11:05:00,137.72,137.73,137.64,137.65,700.0,134.6684,134.6781,134.5901,134.5999,700.0
2023-09-08 11:10:00,137.66,137.81,137.66,137.8,2340.0,134.6097,134.7564,134.6097,134.7466,2340.0
2023-09-08 11:15:00,137.81,137.84,137.75,137.8,6035.0,134.7564,134.7857,134.6977,134.7466,6035.0
2023-09-08 11:20:00,137.8,137.82,137.76,137.79,4563.0,134.7466,134.7661,134.7075,134.7368,4563.0
2023-09-08 11:25:00,137.78,137.82,137.78,137.81,500.0,134.727,134.7661,134.727,134.7564,500.0
2023-09-08 11:30:00,137.81,137.93,137.79,137.9,3376.0,134.7564,134.8737,134.7368,134.8444,3376.0
2023-09-08 11:35:00,137.9,137.93,137.89,137.9,3968.0,134.8444,134.8737,134.8346,134.8444,3968.0
2023-09-08 11:40:00,137.9,137.9,137.78,137.84,5528.0,134.8444,134.8444,134.727,134.7857,5528.0
2023-09-08 11:45:00,137.8,137.81,137.75,137.76,3586.0,134.7466,134.7564,134.6977,134.7075,3586.0
2023-09-08 11:50:00,137.76,137.82,137.73,137.81,5341.0,134.7075,134.7661,134.6781,134.7564,5341.0
2023-09-08 11:55:00,137.84,137.84,137.71,137.71,3840.0,134.7857,134.7857,134.6586,134.6586,3840.0
2023-09-08 12:00:00,137.7,137.71,137.66,137.71,2812.0,134.6488,134.6586,134.6097,134.6586,2812.0
2023-09-08 12:05:00,137.75,137.75,137.71,137.71,2889.0,134.6977,134.6977,134.6586,134.6586,2889.0
2023-09-08 12:10:00,137.73,137.8,137.73,137.78,1020.0,134.6781,134.7466,134.6781,134.727,1020.0
2023-09-08 12:15:00,137.81,137.89,137.8,137.88,2987.0,134.7564,134.8346,134.7466,134.8248,2987.0
2023-09-08 12:20:00,137.88,137.92,137.87,137.92,1990.0,134.8248,134.8639,134.815,134.8639,1990.0
2023-09-08 12:25:00,137.87,137.87,137.78,137.78,5577.0,134.815,134.815,134.727,134.727,5577.0
2023-09-08 12:30:00,137.76,137.78,137.67,137.72,5655.0,134.7075,134.727,134.6195,134.6684,5655.0
2023-09-08 12:35:00,137.74,137.74,137.71,137.73,1563.0,134.6879,134.6879,134.6586,134.6781,1563.0
2023-09-08 12:40:00,137.72,137.83,137.71,137.8,2787.0,134.6684,134.7759,134.6586,134.7466,2787.0
2023-09-08 12:45:00,137.76,137.76,137.65,137.65,2447.0,134.7075,134.7075,134.5999,134.5999,2447.0
2023-09-08 12:50:00,137.64,137.67,137.58,137.67,8405.0,134.5901,134.6195,134.5315,134.6195,8405.0
2023-09-08 12:55:00,137.68,137.74,137.68,137.73,2610.0,134.6293,134.6879,134.6293,134.6781,2610.0
2023-09-08 13:00:00,137.72,137.72,137.59,137.63,2687.0,134.6684,134.6684,134.5412,134.5804,2687.0
2023-09-08 13:05:00,137.62,137.66,137.61,137.63,1459.0,134.5706,134.6097,134.5608,134.5804,1459.0
2023-09-08 13:10:00,137.6,137.64,137.58,137.62,12049.0,134.551,134.5901,134.5315,134.5706,12049.0
2023-09-08 13:15:00,137.67,137.72,137.66,137.72,6097.0,134.6195,134.6684,134.6097,134.6684,6097.0
2023-09-08 13:20:00,137.74,137.77,137.71,137.71,4070.0,134.6879,134.7173,134.6586,134.6586,4070.0
2023-09-08 13:25:00,137.68,137.69,137.63,137.64,2306.0,134.6293,134.639,134.5804,134.5901,2306.0
2023-09-08 13:30:00,137.66,137.69,137.61,137.64,2942.0,134.6097,134.639,134.5608,134.5901,2942.0
2023-09-08 13:35:00,137.63,137.65,137.61,137.65,1911.0,134.5804,134.5999,134.5608,134.5999,1911.0
2023-09-08 13:40:00,137.6,137.7,137.6,137.65,2941.0,134.551,134.6488,134.551,134.5999,2941.0
2023-09-08 13:45:00,137.64,137.66,137.62,137.64,2179.0,134.5901,134.6097,134.5706,134.5901,2179.0
2023-09-08 13:50:00,137.64,137.64,137.54,137.56,5161.0,134.5901,134.5901,134.4924,134.5119,5161.0
2023-09-08 13:55:00,137.57,137.61,137.56,137.59,6903.0,134.5217,134.5608,134.5119,134.5412,6903.0
2023-09-08 14:00:00,137.63,137.71,137.63,137.71,4092.0,134.5804,134.6586,134.5804,134.6586,4092.0
2023-09-08 14:05:00,137.72,137.72,137.64,137.68,12216.0,134.6684,134.6684,134.5901,134.6293,12216.0
2023-09-08 14:10:00,137.65,137.65,137.38,137.39,13594.0,134.5999,134.5999,134.3359,134.3457,13594.0
2023-09-08 14:15:00,137.37,137.4,137.36,137.4,4798.0,134.3261,134.3555,134.3163,134.3555,4798.0
2023-09-08 14:20:00,137.42,137.46,137.37,137.41,17830.0,134.375,134.4141,134.3261,134.3652,17830.0
2023-09-08 14:25:00,137.41,137.43,137.38,137.41,6786.0,134.3652,134.3848,134.3359,134.3652,6786.0
2023-09-08 14:30:00,137.41,137.41,137.37,137.38,6360.0,134.3652,134.3652,134.3261,134.3359,6360.0
2023-09-08 14:35:00,137.38,137.47,137.32,137.32,7902.0,134.3359,134.4239,134.2772,134.2772,7902.0
2023-09-08 14:40:00,137.32,137.46,137.32,137.46,3471.0,134.2772,134.4141,134.2772,134.4141,3471.0
2023-09-08 14:45:00,137.44,137.45,137.37,137.39,3318.0,134.3946,134.4043,134.3261,134.3457,3318.0
2023-09-08 14:50:00,137.39,137.43,137.33,137.33,7082.0,134.3457,134.3848,134.287,134.287,7082.0
2023-09-08 14:55:00,137.33,137.37,137.31,137.32,3479.0,134.287,134.3261,134.2674,134.2772,3479.0
2023-09-08 15:00:00,137.31,137.31,137.23,137.29,2456.0,134.2674,134.2674,134.1892,134.2479,2456.0
2023-09-08 15:05:00,137.28,137.35,137.28,137.3,26534.0,134.2381,134.3066,134.2381,134.2577,26534.0
2023-09-08 15:10:00,137.31,137.32,137.24,137.31,11927.0,134.2674,134.2772,134.199,134.2674,11927.0
2023-09-08 15:15:00,137.29,137.31,137.23,137.25,8859.0,134.2479,134.2674,134.1892,134.2088,8859.0
2023-09-08 15:20:00,137.23,137.28,137.18,137.23,22368.0,134.1892,134.2381,134.1403,134.1892,22368.0
2023-09-08 15:25:00,137.25,137.26,137.19,137.19,4080.0,134.2088,134.2186,134.1501,134.1501,4080.0
2023-09-08 15:30:00,137.21,137.32,137.18,137.31,8082.0,134.1697,134.2772,134.1403,134.2674,8082.0
2023-09-08 15:35:00,137.3,137.32,137.22,137.26,13737.0,134.2577,134.2772,134.1794,134.2186,13737.0
2023-09-08 15:40:00,137.28,137.31,137.25,137.3,7250.0,134.2381,134.2674,134.2088,134.2577,7250.0
2023-09-08 15:45:00,137.32,137.36,137.3,137.3,8138.0,134.2772,134.3163,134.2577,134.2577,8138.0
2023-09-08 15:50:00,137.31,137.36,137.27,137.31,16442.0,134.2674,134.3163,134.2283,134.2674,16442.0
2023-09-08 15:55:00,137.34,137.48,137.34,137.47,10788.0,134.2968,134.4337,134.2968,134.4239,10788.0
2023-09-11 09:30:00,138.13,138.34,138.13,138.29,20517.0,135.0693,135.2746,135.0693,135.2257,20517.0
2023-09-11 09:35:00,138.33,138.34,138.04,138.05,6144.0,135.2648,135.2746,134.9813,134.9911,6144.0
2023-09-11 09:40:00,138.05,138.05,137.9,137.91,4609.0,134.9911,134.9911,134.8444,134.8542,4609.0
2023-09-11 09:45:00,137.93,137.93,137.73,137.78,6341.0,134.8737,134.8737,134.6781,134.727,6341.0
2023-09-11 09:50:00,137.77,137.84,137.72,137.82,9998.0,134.7173,134.7857,134.6684,134.7661,9998.0
2023-09-11 09:55:00,137.79,137.85,137.65,137.68,4485.0,134.7368,134.7955,134.5999,134.6293,4485.0
2023-09-11 10:00:00,137.67,137.79,137.67,137.73,5304.0,134.6195,134.7368,134.6195,134.6781,5304.0
2023-09-11 10:05:00,137.69,137.69,137.62,137.64,9713.0,134.639,134.639,134.5706,134.5901,9713.0
2023-09-11 10:10:00,137.69,137.75,137.55,137.58,10704.0,134.639,134.6977,134.5021,134.5315,10704.0
2023-09-11 10:15:00,137.58,137.61,137.56,137.61,6490.0,134.5315,134.5608,134.5119,134.5608,6490.0
2023-09-11 10:20:00,137.65,137.74,137.62,137.69,3754.0,134.5999,134.6879,134.5706,134.639,3754.0
2023-09-11 10:25:00,137.74,137.85,137.73,137.82,7533.0,134.6879,134.7955,134.6781,134.7661,7533.0
2023-09-11 10:30:00,137.82,137.82,137.61,137.62,10399.0,134.7661,134.7661,134.5608,134.5706,10399.0
2023-09-11 10:35:00,137.62,137.65,137.55,137.57,8292.0,134.5706,134.5999,134.5021,134.5217,8292.0
2023-09-11 10:40:00,137.57,137.69,137.57,137.66,5662.0,134.5217,134.639,134.5217,134.6097,5662.0
2023-09-11 10:45:00,137.65,137.73,137.64,137.7,20339.0,134.5999,134.6781,134.5901,134.6488,20339.0
2023-09-11 10:50:00,137.71,137.74,137.65,137.65,7948.0,134.6586,134.6879,134.5999,134.5999,7948.0
2023-09-11 10:55:00,137.58,137.64,137.46,137.49,3371.0,134.5315,134.5901,134.4141,134.4435,3371.0
2023-09-11 11:00:00,137.47,137.49,137.35,137.38,2416.0,134.4239,134.4435,134.3066,134.3359,2416.0
2023-09-11 11:05:00,137.42,137.46,137.38,137.38,2780.0,134.375,134.4141,134.3359,134.3359,2780.0
2023-09-11 11:10:00,137.37,137.41,137.34,137.41,5053.0,134.3261,134.3652,134.2968,134.3652,5053.0
2023-09-11 11:15:00,137.43,137.48,137.39,137.48,11021.0,134.3848,134.4337,134.3457,134.4337,11021.0
2023-09-11 11:20:00,137.46,137.53,137.44,137.52,3713.0,134.4141,134.4826,134.3946,134.4728,3713.0
2023-09-11 11:25:00,137.53,137.62,137.53,137.56,10882.0,134.4826,134.5706,134.4826,134.5119,10882.0
2023-09-11 11:30:00,137.55,137.56,137.48,137.49,4744.0,134.5021,134.5119,134.4337,134.4435,4744.0
2023-09-11 11:35:00,137.48,137.53,137.47,137.48,1105.0,134.4337,134.4826,134.4239,134.4337,1105.0
2023-09-11 11:40:00,137.46,137.47,137.35,137.36,2090.0,134.4141,134.4239,134.3066,134.3163,2090.0
2023-09-11 11:45:00,137.35,137.35,137.32,137.35,7022.0,134.3066,134.3066,134.2772,134.3066,7022.0
2023-09-11 11:50:00,137.34,137.38,137.33,137.36,8220.0,134.2968,134.3359,134.287,134.3163,8220.0
2023-09-11 11:55:00,137.38,137.38,137.32,137.36,2239.0,134.3359,134.3359,134.2772,134.3163,2239.0
2023-09-11 12:00:00,137.38,137.45,137.37,137.4,16872.0,134.3359,134.4043,134.3261,134.3555,16872.0
2023-09-11 12:05:00,137.43,137.53,137.43,137.51,6786.0,134.3848,134.4826,134.3848,134.463,6786.0
2023-09-11 12:10:00,137.51,137.53,137.49,137.51,3673.0,134.463,134.4826,134.4435,134.463,3673.0
2023-09-11 12:15:00,137.53,137.54,137.47,137.47,3129.0,134.4826,134.4924,134.4239,134.4239,3129.0
2023-09-11 12:20:00,137.45,137.46,137.41,137.43,1813.0,134.4043,134.4141,134.3652,134.3848,1813.0
2023-09-11 12:25:00,137.43,137.6,137.43,137.58,7177.0,134.3848,134.551,134.3848,134.5315,7177.0
2023-09-11 12:30:00,137.59,137.59,137.53,137.54,2152.0,134.5412,134.5412,134.4826,134.4924,2152.0
2023-09-11 12:35:00,137.55,137.55,137.48,137.5,3433.0,134.5021,134.5021,134.4337,134.4532,3433.0
2023-09-11 12:40:00,137.5,137.54,137.49,137.54,1982.0,134.4532,134.4924,134.4435,134.4924,1982.0
2023-09-11 12:45:00,137.54,137.6,137.53,137.59,1579.0,134.4924,134.551,134.4826,134.5412,1579.0
2023-09-11 12:50:00,137.61,137.62,137.53,137.55,2210.0,134.5608,134.5706,134.4826,134.5021,2210.0
2023-09-11 12:55:00,137.6,137.61,137.58,137.59,1827.0,134.551,134.5608,134.5315,134.5412,1827.0
2023-09-11 13:00:00,137.61,137.62,137.55,137.62,152427.0,134.5608,134.5706,134.5021,134.5706,152427.0
2023-09-11 13:05:00,137.64,137.68,137.6,137.66,3101.0,134.5901,134.6293,134.551,134.6097,3101.0
2023-09-11 13:10:00,137.67,137.67,137.62,137.63,2701.0,134.6195,134.6195,134.5706,134.5804,2701.0
2023-09-11 13:15:00,137.62,137.68,137.61,137.67,5873.0,134.5706,134.6293,134.5608,134.6195,5873.0
2023-09-11 13:20:00,137.68,137.75,137.68,137.72,5503.0,134.6293,134.6977,134.6293,134.6684,5503.0
2023-09-11 13:25:00,137.73,137.8,137.72,137.78,11977.0,134.6781,134.7466,134.6684,134.727,11977.0
2023-09-11 13:30:00,137.8,137.85,137.78,137.84,19378.0,134.7466,134.7955,134.727,134.7857,19378.0
2023-09-11 13:35:00,137.86,137.91,137.83,137.91,10032.0,134.8053,134.8542,134.7759,134.8542,10032.0
2023-09-11 13:40:00,137.9,137.9,137.84,137.85,7155.0,134.8444,134.8444,134.7857,134.7955,7155.0
2023-09-11 13:45:00,137.84,137.88,137.82,137.83,12140.0,134.7857,134.8248,134.7661,134.7759,12140.0
2023-09-11 13:50:00,137.84,137.89,137.83,137.88,8926.0,134.7857,134.8346,134.7759,134.8248,8926.0
2023-09-11 13:55:00,137.89,137.91,137.83,137.88,23987.0,134.8346,134.8542,134.7759,134.8248,23987.0
2023-09-11 14:00:00,137.89,137.9,137.84,137.84,7851.0,134.8346,134.8444,134.7857,134.7857,7851.0
2023-09-11 14:05:00,137.83,137.83,137.78,137.82,10433.0,134.7759,134.7759,134.727,134.7661,10433.0
2023-09-11 14:10:00,137.81,137.9,137.8,137.9,5336.0,134.7564,134.8444,134.7466,134.8444,5336.0
2023-09-11 14:15:00,137.9,137.92,137.82,137.88,6371.0,134.8444,134.8639,134.7661,134.8248,6371.0
2023-09-11 14:20:00,137.88,137.88,137.81,137.84,16047.0,134.8248,134.8248,134.7564,134.7857,16047.0
2023-09-11 14:25:00,137.83,137.86,137.8,137.85,6432.0,134.7759,134.8053,134.7466,134.7955,6432.0
2023-09-11 14:30:00,137.84,137.89,137.84,137.87,13307.0,134.7857,134.8346,134.7857,134.815,13307.0
2023-09-11 14:35:00,137.87,137.9,137.83,137.85,53014.0,134.815,134.8444,134.7759,134.7955,53014.0
2023-09-11 14:40:00,137.86,137.86,137.81,137.83,7755.0,134.8053,134.8053,134.7564,134.7759,7755.0
2023-09-11 14:45:00,137.81,137.88,137.81,137.87,8479.0,134.7564,134.8248,134.7564,134.815,8479.0
2023-09-11 14:50:00,137.87,137.88,137.82,137.84,5142.0,134.815,134.8248,134.7661,134.7857,5142.0
2023-09-11 14:55:00,137.84,137.86,137.78,137.8,4698.0,134.7857,134.8053,134.727,134.7466,4698.0
2023-09-11 15:00:00,137.81,137.81,137.76,137.8,11910.0,134.7564,134.7564,134.7075,134.7466,11910.0
2023-09-11 15:05:00,137.8,137.83,137.78,137.83,11251.0,134.7466,134.7759,134.727,134.7759,11251.0
2023-09-11 15:10:00,137.83,137.84,137.76,137.78,7353.0,134.7759,134.7857,134.7075,134.727,7353.0
2023-09-11 15:15:00,137.78,137.78,137.73,137.78,20387.0,134.727,134.727,134.6781,134.727,20387.0
2023-09-11 15:20:00,137.78,137.89,137.77,137.89,9042.0,134.727,134.8346,134.7173,134.8346,9042.0
2023-09-11 15:25:00,137.91,137.92,137.87,137.9,11274.0,134.8542,134.8639,134.815,134.8444,11274.0
2023-09-11 15:30:00,137.89,137.91,137.84,137.88,12045.0,134.8346,134.8542,134.7857,134.8248,12045.0
2023-09-11 15:35:00,137.88,137.89,137.85,137.88,12213.0,134.8248,134.8346,134.7955,134.8248,12213.0
2023-09-11 15:40:00,137.88,137.91,137.87,137.89,16831.0,134.8248,134.8542,134.815,134.8346,16831.0
2023-09-11 15:45:00,137.88,137.88,137.81,137.83,10826.0,134.8248,134.8248,134.7564,134.7759,10826.0
2023-09-11 15:50:00,137.83,137.83,137.76,137.79,27179.0,134.7759,134.7759,134.7075,134.7368,27179.0
2023-09-11 15:55:00,137.79,137.91,137.75,137.91,94111.0,134.7368,134.8542,134.6977,134.8542,94111.0
2023-09-12 09:30:00,137.51,137.58,137.32,137.57,9628.0,134.463,134.5315,134.2772,134.5217,9628.0
2023-09-12 09:35:00,137.61,137.68,137.55,137.57,3191.0,134.5608,134.6293,134.5021,134.5217,3191.0
2023-09-12 09:40:00,137.62,137.68,137.54,137.59,3622.0,134.5706,134.6293,134.4924,134.5412,3622.0
2023-09-12 09:45:00,137.63,137.63,137.52,137.53,6094.0,134.5804,134.5804,134.4728,134.4826,6094.0
2023-09-12 09:50:00,137.54,137.61,137.54,137.59,600.0,134.4924,134.5608,134.4924,134.5412,600.0
2023-09-12 09:55:00,137.61,137.64,137.61,137.61,3058.0,134.5608,134.5901,134.5608,134.5608,3058.0
2023-09-12 10:00:00,137.63,137.66,137.59,137.62,1475.0,134.5804,134.6097,134.5412,134.5706,1475.0
2023-09-12 10:05:00,137.57,137.61,137.52,137.54,1829.0,134.5217,134.5608,134.4728,134.4924,1829.0
2023-09-12 10:10:00,137.54,137.65,137.54,137.63,2105.0,134.4924,134.5999,134.4924,134.5804,2105.0
2023-09-12 10:15:00,137.64,137.67,137.57,137.66,9021.0,134.5901,134.6195,134.5217,134.6097,9021.0
2023-09-12 10:20:00,137.64,137.64,137.48,137.48,5703.0,134.5901,134.5901,134.4337,134.4337,5703.0
2023-09-12 10:25:00,137.41,137.41,137.32,137.38,4283.0,134.3652,134.3652,134.2772,134.3359,4283.0
2023-09-12 10:30:00,137.34,137.45,137.33,137.44,7017.0,134.2968,134.4043,134.287,134.3946,7017.0
2023-09-12 10:35:00,137.4,137.45,137.35,137.35,4101.0,134.3555,134.4043,134.3066,134.3066,4101.0
2023-09-12 10:40:00,137.35,137.35,137.29,137.32,4324.0,134.3066,134.3066,134.2479,134.2772,4324.0
2023-09-12 10:45:00,137.39,137.42,137.33,137.34,1498.0,134.3457,134.375,134.287,134.2968,1498.0
2023-09-12 10:50:00,137.32,137.32,137.22,137.24,5785.0,134.2772,134.2772,134.1794,134.199,5785.0
2023-09-12 10:55:00,137.25,137.29,137.24,137.24,2978.0,134.2088,134.2479,134.199,134.199,2978.0
2023-09-12 11:00:00,137.22,137.36,137.22,137.36,13660.0,134.1794,134.3163,134.1794,134.3163,13660.0
2023-09-12 11:05:00,137.34,137.35,137.13,137.14,6092.0,134.2968,134.3066,134.0914,134.1012,6092.0
2023-09-12 11:10:00,137.13,137.18,137.13,137.17,1208.0,134.0914,134.1403,134.0914,134.1306,1208.0
2023-09-12 11:15:00,137.14,137.16,137.13,137.13,2309.0,134.1012,134.1208,134.0914,134.0914,2309.0
2023-09-12 11:20:00,137.13,137.22,137.13,137.2,1465.0,134.0914,134.1794,134.0914,134.1599,1465.0
2023-09-12 11:25:00,137.18,137.29,137.16,137.29,3950.0,134.1403,134.2479,134.1208,134.2479,3950.0
2023-09-12 11:30:00,137.29,137.37,137.29,137.35,15380.0,134.2479,134.3261,134.2479,134.3066,15380.0
2023-09-12 11:35:00,137.34,137.36,137.31,137.32,9453.0,134.2968,134.3163,134.2674,134.2772,9453.0
2023-09-12 11:40:00,137.32,137.35,137.29,137.3,12861.0,134.2772,134.3066,134.2479,134.2577,12861.0
2023-09-12 11:45:00,137.32,137.38,137.29,137.37,6707.0,134.2772,134.3359,134.2479,134.3261,6707.0
2023-09-12 11:50:00,137.38,137.42,137.37,137.39,6173.0,134.3359,134.375,134.3261,134.3457,6173.0
2023-09-12 11:55:00,137.39,137.42,137.36,137.42,24121.0,134.3457,134.375,134.3163,134.375,24121.0
2023-09-12 12:00:00,137.45,137.48,137.42,137.47,5340.0,134.4043,134.4337,134.375,134.4239,5340.0
2023-09-12 12:05:00,137.46,137.47,137.41,137.46,2958.0,134.4141,134.4239,134.3652,134.4141,2958.0
2023-09-12 12:10:00,137.46,137.46,137.42,137.45,3480.0,134.4141,134.4141,134.375,134.4043,3480.0
2023-09-12 12:15:00,137.45,137.47,137.45,137.45,2304.0,134.4043,134.4239,134.4043,134.4043,2304.0
2023-09-12 12:20:00,137.45,137.46,137.39,137.45,2364.0,134.4043,134.4141,134.3457,134.4043,2364.0
2023-09-12 12:25:00,137.45,137.46,137.37,137.4,3368.0,134.4043,134.4141,134.3261,134.3555,3368.0
2023-09-12 12:30:00,137.39,137.39,137.33,137.33,2146.0,134.3457,134.3457,134.287,134.287,2146.0
2023-09-12 12:35:00,137.31,137.37,137.31,137.36,2958.0,134.2674,134.3261,134.2674,134.3163,2958.0
2023-09-12 12:40:00,137.38,137.45,137.38,137.44,2266.0,134.3359,134.4043,134.3359,134.3946,2266.0
2023-09-12 12:45:00,137.43,137.45,137.42,137.45,862.0,134.3848,134.4043,134.375,134.4043,862.0
2023-09-12 12:50:00,137.47,137.47,137.38,137.39,2898.0,134.4239,134.4239,134.3359,134.3457,2898.0
2023-09-12 12:55:00,137.37,137.38,137.35,137.38,2374.0,134.3261,134.3359,134.3066,134.3359,2374.0
2023-09-12 13:00:00,137.37,137.46,137.33,137.43,10085.0,134.3261,134.4141,134.287,134.3848,10085.0
2023-09-12 13:05:00,137.44,137.45,137.37,137.37,4272.0,134.3946,134.4043,134.3261,134.3261,4272.0
2023-09-12 13:10:00,137.41,137.43,137.38,137.4,5661.0,134.3652,134.3848,134.3359,134.3555,5661.0
2023-09-12 13:15:00,137.39,137.46,137.39,137.46,5103.0,134.3457,134.4141,134.3457,134.4141,5103.0
2023-09-12 13:20:00,137.47,137.71,137.47,137.7,7935.0,134.4239,134.6586,134.4239,134.6488,7935.0
2023-09-12 13:25:00,137.7,137.7,137.64,137.65,129608.0,134.6488,134.6488,134.5901,134.5999,129608.0
2023-09-12 13:30:00,137.67,137.72,137.67,137.68,10519.0,134.6195,134.6684,134.6195,134.6293,10519.0
2023-09-12 13:35:00,137.7,137.71,137.63,137.66,5220.0,134.6488,134.6586,134.5804,134.6097,5220.0
2023-09-12 13:40:00,137.67,137.68,137.47,137.48,4937.0,134.6195,134.6293,134.4239,134.4337,4937.0
2023-09-12 13:45:00,137.49,137.5,137.37,137.41,4864.0,134.4435,134.4532,134.3261,134.3652,4864.0
2023-09-12 13:50:00,137.42,137.49,137.38,137.38,4242.0,134.375,134.4435,134.3359,134.3359,4242.0
2023-09-12 13:55:00,137.41,137.41,137.34,137.38,5235.0,134.3652,134.3652,134.2968,134.3359,5235.0
2023-09-12 14:00:00,137.35,137.36,137.32,137.34,9436.0,134.3066,134.3163,134.2772,134.2968,9436.0
2023-09-12 14:05:00,137.36,137.36,137.32,137.33,2278.0,134.3163,134.3163,134.2772,134.287,2278.0
2023-09-12 14:10:00,137.34,137.4,137.34,137.37,3184.0,134.2968,134.3555,134.2968,134.3261,3184.0
2023-09-12 14:15:00,137.37,137.4,137.31,137.32,6355.0,134.3261,134.3555,134.2674,134.2772,6355.0
2023-09-12 14:20:00,137.34,137.34,137.27,137.31,5871.0,134.2968,134.2968,134.2283,134.2674,5871.0
2023-09-12 14:25:00,137.31,137.4,137.31,137.37,5656.0,134.2674,134.3555,134.2674,134.3261,5656.0
2023-09-12 14:30:00,137.33,137.37,137.28,137.37,7742.0,134.287,134.3261,134.2381,134.3261,7742.0
2023-09-12 14:35:00,137.34,137.35,137.29,137.33,13370.0,134.2968,134.3066,134.2479,134.287,13370.0
2023-09-12 14:40:00,137.33,137.34,137.25,137.27,7075.0,134.287,134.2968,134.2088,134.2283,7075.0
2023-09-12 14:45:00,137.27,137.28,137.21,137.23,6945.0,134.2283,134.2381,134.1697,134.1892,6945.0
2023-09-12 14:50:00,137.21,137.21,137.08,137.09,14098.0,134.1697,134.1697,134.0425,134.0523,14098.0
2023-09-12 14:55:00,137.06,137.13,137.05,137.07,6773.0,134.023,134.0914,134.0132,134.0328,6773.0
2023-09-12 15:00:00,137.04,137.07,136.99,136.99,8988.0,134.0034,134.0328,133.9545,133.9545,8988.0
2023-09-12 15:05:00,136.99,137.03,136.97,136.98,9073.0,133.9545,133.9937,133.935,133.9448,9073.0
2023-09-12 15:10:00,136.98,137.03,136.98,136.98,716539.0,133.9448,133.9937,133.9448,133.9448,716539.0
2023-09-12 15:15:00,136.99,136.99,136.89,136.92,10209.0,133.9545,133.9545,133.8568,133.8861,10209.0
2023-09-12 15:20:00,136.91,136.95,136.86,136.87,11699.0,133.8763,133.9154,133.8274,133.8372,11699.0
2023-09-12 15:25:00,136.87,136.92,136.87,136.89,17602.0,133.8372,133.8861,133.8372,133.8568,17602.0
2023-09-12 15:30:00,136.91,136.97,136.9,136.95,19315.0,133.8763,133.935,133.8665,133.9154,19315.0
2023-09-12 15:35:00,136.94,137.0,136.92,136.94,28513.0,133.9056,133.9643,133.8861,133.9056,28513.0
2023-09-12 15:40:00,136.94,137.04,136.94,137.03,13842.0,133.9056,134.0034,133.9056,133.9937,13842.0
2023-09-12 15:45:00,137.03,137.06,136.96,137.01,23325.0,133.9937,134.023,133.9252,133.9741,23325.0
2023-09-12 15:50:00,137.02,137.1,137.0,137.1,26869.0,133.9839,134.0621,133.9643,134.0621,26869.0
2023-09-12 15:55:00,137.1,137.1,136.97,137.04,25662.0,134.0621,134.0621,133.935,134.0034,25662.0
2023-09-13 09:30:00,136.95,137.36,136.95,137.29,31988.0,133.9154,134.3163,133.9154,134.2479,31988.0
2023-09-13 09:35:00,137.32,137.33,137.21,137.27,6941.0,134.2772,134.287,134.1697,134.2283,6941.0
2023-09-13 09:40:00,137.26,137.34,137.16,137.26,5893.0,134.2186,134.2968,134.1208,134.2186,5893.0
2023-09-13 09:45:00,137.26,137.4,137.24,137.37,5440.0,134.2186,134.3555,134.199,134.3261,5440.0
2023-09-13 09:50:00,137.37,137.37,137.17,137.23,4795.0,134.3261,134.3261,134.1306,134.1892,4795.0
2023-09-13 09:55:00,137.17,137.29,137.13,137.28,1442.0,134.1306,134.2479,134.0914,134.2381,1442.0
2023-09-13 10:00:00,137.31,137.31,137.06,137.06,6331.0,134.2674,134.2674,134.023,134.023,6331.0
2023-09-13 10:05:00,137.0,137.0,136.92,136.95,1900.0,133.9643,133.9643,133.8861,133.9154,1900.0
2023-09-13 10:10:00,137.0,137.03,136.89,136.9,7545.0,133.9643,133.9937,133.8568,133.8665,7545.0
2023-09-13 10:15:00,136.9,136.9,136.83,136.89,6548.0,133.8665,133.8665,133.7981,133.8568,6548.0
2023-09-13 10:20:00,136.9,137.11,136.9,137.1,16031.0,133.8665,134.0719,133.8665,134.0621,16031.0
2023-09-13 10:25:00,137.17,137.26,137.17,137.24,7369.0,134.1306,134.2186,134.1306,134.199,7369.0
2023-09-13 10:30:00,137.25,137.33,137.25,137.29,1995.0,134.2088,134.287,134.2088,134.2479,1995.0
2023-09-13 10:35:00,137.29,137.45,137.27,137.45,5874.0,134.2479,134.4043,134.2283,134.4043,5874.0
2023-09-13 10:40:00,137.51,137.52,137.39,137.39,1095.0,134.463,134.4728,134.3457,134.3457,1095.0
2023-09-13 10:45:00,137.42,137.43,137.37,137.39,75587.0,134.375,134.3848,134.3261,134.3457,75587.0
2023-09-13 10:50:00,137.37,137.47,137.37,137.43,10277.0,134.3261,134.4239,134.3261,134.3848,10277.0
2023-09-13 10:55:00,137.44,137.5,137.41,137.45,7036.0,134.3946,134.4532,134.3652,134.4043,7036.0
2023-09-13 11:00:00,137.46,137.52,137.42,137.51,5568.0,134.4141,134.4728,134.375,134.463,5568.0
2023-09-13 11:05:00,137.57,137.59,137.51,137.56,6521.0,134.5217,134.5412,134.463,134.5119,6521.0
2023-09-13 11:10:00,137.57,137.58,137.53,137.53,2324.0,134.5217,134.5315,134.4826,134.4826,2324.0
2023-09-13 11:15:00,137.52,137.53,137.42,137.43,8779.0,134.4728,134.4826,134.375,134.3848,8779.0
2023-09-13 11:20:00,137.43,137.54,137.39,137.53,5386.0,134.3848,134.4924,134.3457,134.4826,5386.0
2023-09-13 11:25:00,137.58,137.6,137.53,137.58,3187.0,134.5315,134.551,134.4826,134.5315,3187.0
2023-09-13 11:30:00,137.59,137.61,137.55,137.56,6639.0,134.5412,134.5608,134.5021,134.5119,6639.0
2023-09-13 11:35:00,137.56,137.57,137.52,137.56,5515.0,134.5119,134.5217,134.4728,134.5119,5515.0
2023-09-13 11:40:00,137.56,137.6,137.49,137.59,4885.0,134.5119,134.551,134.4435,134.5412,4885.0
2023-09-13 11:45:00,137.58,137.66,137.56,137.58,12640.0,134.5315,134.6097,134.5119,134.5315,12640.0
2023-09-13 11:50:00,137.57,137.57,137.32,137.41,7442.0,134.5217,134.5217,134.2772,134.3652,7442.0
2023-09-13 11:55:00,137.43,137.48,137.4,137.48,3416.0,134.3848,134.4337,134.3555,134.4337,3416.0
2023-09-13 12:00:00,137.57,137.57,137.47,137.52,1641.0,134.5217,134.5217,134.4239,134.4728,1641.0
2023-09-13 12:05:00,137.52,137.58,137.51,137.52,5233.0,134.4728,134.5315,134.463,134.4728,5233.0
2023-09-13 12:10:00,137.52,137.52,137.4,137.4,3500.0,134.4728,134.4728,134.3555,134.3555,3500.0
2023-09-13 12:15:00,137.39,137.55,137.39,137.52,4104.0,134.3457,134.5021,134.3457,134.4728,4104.0
2023-09-13 12:20:00,137.53,137.6,137.53,137.57,4110.0,134.4826,134.551,134.4826,134.5217,4110.0
2023-09-13 12:25:00,137.61,137.61,137.56,137.56,1975.0,134.5608,134.5608,134.5119,134.5119,1975.0
2023-09-13 12:30:00,137.62,137.64,137.51,137.51,3109.0,134.5706,134.5901,134.463,134.463,3109.0
2023-09-13 12:35:00,137.53,137.53,137.46,137.46,1950.0,134.4826,134.4826,134.4141,134.4141,1950.0
2023-09-13 12:40:00,137.43,137.47,137.39,137.47,8937.0,134.3848,134.4239,134.3457,134.4239,8937.0
2023-09-13 12:45:00,137.42,137.52,137.39,137.49,37883.0,134.375,134.4728,134.3457,134.4435,37883.0
2023-09-13 12:50:00,137.48,137.55,137.45,137.54,3034.0,134.4337,134.5021,134.4043,134.4924,3034.0
2023-09-13 12:55:00,137.57,137.61,137.52,137.52,2704.0,134.5217,134.5608,134.4728,134.4728,2704.0
2023-09-13 13:00:00,137.55,137.6,137.49,137.55,5136.0,134.5021,134.551,134.4435,134.5021,5136.0
2023-09-13 13:05:00,137.5,137.55,137.49,137.53,6602.0,134.4532,134.5021,134.4435,134.4826,6602.0
2023-09-13 13:10:00,137.52,137.57,137.51,137.55,3292.0,134.4728,134.5217,134.463,134.5021,3292.0
2023-09-13 13:15:00,137.56,137.62,137.55,137.56,3988.0,134.5119,134.5706,134.5021,134.5119,3988.0
2023-09-13 13:20:00,137.55,137.58,137.52,137.56,8331.0,134.5021,134.5315,134.4728,134.5119,8331.0
2023-09-13 13:25:00,137.6,137.6,137.53,137.53,1507.0,134.551,134.551,134.4826,134.4826,1507.0
2023-09-13 13:30:00,137.53,137.61,137.48,137.61,1652.0,134.4826,134.5608,134.4337,134.5608,1652.0
2023-09-13 13:35:00,137.62,137.62,137.53,137.59,5592.0,134.5706,134.5706,134.4826,134.5412,5592.0
2023-09-13 13:40:00,137.61,137.64,137.59,137.63,7853.0,134.5608,134.5901,134.5412,134.5804,7853.0
2023-09-13 13:45:00,137.63,137.65,137.57,137.58,8393.0,134.5804,134.5999,134.5217,134.5315,8393.0
2023-09-13 13:50:00,137.57,137.6,137.56,137.58,83359.0,134.5217,134.551,134.5119,134.5315,83359.0
2023-09-13 13:55:00,137.59,137.59,137.54,137.56,11532.0,134.5412,134.5412,134.4924,134.5119,11532.0
2023-09-13 14:00:00,137.56,137.61,137.5,137.5,8478.0,134.5119,134.5608,134.4532,134.4532,8478.0
2023-09-13 14:05:00,137.49,137.5,137.44,137.49,14734.0,134.4435,134.4532,134.3946,134.4435,14734.0
2023-09-13 14:10:00,137.49,137.55,137.49,137.5,14873.0,134.4435,134.5021,134.4435,134.4532,14873.0
2023-09-13 14:15:00,137.5,137.5,137.39,137.41,13533.0,134.4532,134.4532,134.3457,134.3652,13533.0
2023-09-13 14:20:00,137.42,137.45,137.37,137.45,16050.0,134.375,134.4043,134.3261,134.4043,16050.0
2023-09-13 14:25:00,137.44,137.47,137.43,137.46,6580.0,134.3946,134.4239,134.3848,134.4141,6580.0
2023-09-13 14:30:00,137.46,137.47,137.36,137.39,6191.0,134.4141,134.4239,134.3163,134.3457,6191.0
2023-09-13 14:35:00,137.41,137.45,137.4,137.44,5509.0,134.3652,134.4043,134.3555,134.3946,5509.0
2023-09-13 14:40:00,137.44,137.47,137.36,137.37,10638.0,134.3946,134.4239,134.3163,134.3261,10638.0
2023-09-13 14:45:00,137.36,137.39,137.29,137.29,13162.0,134.3163,134.3457,134.2479,134.2479,13162.0
2023-09-13 14:50:00,137.3,137.31,137.07,137.07,17459.0,134.2577,134.2674,134.0328,134.0328,17459.0
2023-09-13 14:55:00,137.03,137.23,136.99,137.19,5644.0,133.9937,134.1892,133.9545,134.1501,5644.0
2023-09-13 15:00:00,137.19,137.2,137.03,137.04,7813.0,134.1501,134.1599,133.9937,134.0034,7813.0
2023-09-13 15:05:00,136.99,137.05,136.95,136.98,182493.0,133.9545,134.0132,133.9154,133.9448,182493.0
2023-09-13 15:10:00,136.96,137.0,136.88,136.9,14449.0,133.9252,133.9643,133.847,133.8665,14449.0
2023-09-13 15:15:00,136.89,137.03,136.89,137.03,19677.0,133.8568,133.9937,133.8568,133.9937,19677.0
2023-09-13 15:20:00,137.02,137.05,136.98,137.05,5399.0,133.9839,134.0132,133.9448,134.0132,5399.0
2023-09-13 15:25:00,137.07,137.12,137.06,137.12,57013.0,134.0328,134.0817,134.023,134.0817,57013.0
2023-09-13 15:30:00,137.13,137.24,137.13,137.22,22296.0,134.0914,134.199,134.0914,134.1794,22296.0
2023-09-13 15:35:00,137.22,137.25,137.19,137.21,10429.0,134.1794,134.2088,134.1501,134.1697,10429.0
2023-09-13 15:40:00,137.22,137.29,137.21,137.23,21180.0,134.1794,134.2479,134.1697,134.1892,21180.0
2023-09-13 15:45:00,137.21,137.27,137.17,137.21,27580.0,134.1697,134.2283,134.1306,134.1697,27580.0
2023-09-13 15:50:00,137.21,137.24,137.15,137.24,20248.0,134.1697,134.199,134.111,134.199,20248.0
2023-09-13 15:55:00,137.24,137.33,137.22,137.27,13636.0,134.199,134.287,134.1794,134.2283,13636.0
2023-09-14 09:30:00,137.92,138.06,137.68,137.71,27323.0,134.8639,135.0008,134.6293,134.6586,27323.0
2023-09-14 09:35:00,137.62,137.75,137.62,137.71,9024.0,134.5706,134.6977,134.5706,134.6586,9024.0
2023-09-14 09:40:00,137.73,137.74,137.63,137.65,8174.0,134.6781,134.6879,134.5804,134.5999,8174.0
2023-09-14 09:45:00,137.72,137.75,137.64,137.69,6311.0,134.6684,134.6977,134.5901,134.639,6311.0
2023-09-14 09:50:00,137.65,137.7,137.51,137.56,12719.0,134.5999,134.6488,134.463,134.5119,12719.0
2023-09-14 09:55:00,137.5,137.67,137.45,137.67,7101.0,134.4532,134.6195,134.4043,134.6195,7101.0
2023-09-14 10:00:00,137.72,137.75,137.53,137.53,12036.0,134.6684,134.6977,134.4826,134.4826,12036.0
2023-09-14 10:05:00,137.53,137.58,137.5,137.51,6209.0,134.4826,134.5315,134.4532,134.463,6209.0
2023-09-14 10:10:00,137.47,137.53,137.4,137.49,21427.0,134.4239,134.4826,134.3555,134.4435,21427.0
2023-09-14 10:15:00,137.46,137.46,137.32,137.35,3768.0,134.4141,134.4141,134.2772,134.3066,3768.0
2023-09-14 10:20:00,137.44,137.54,137.43,137.53,4140.0,134.3946,134.4924,134.3848,134.4826,4140.0
2023-09-14 10:25:00,137.53,137.57,137.46,137.56,7048.0,134.4826,134.5217,134.4141,134.5119,7048.0
2023-09-14 10:30:00,137.58,137.65,137.57,137.64,9262.0,134.5315,134.5999,134.5217,134.5901,9262.0
2023-09-14 10:35:00,137.61,137.72,137.61,137.66,5932.0,134.5608,134.6684,134.5608,134.6097,5932.0
2023-09-14 10:40:00,137.67,137.76,137.66,137.76,6846.0,134.6195,134.7075,134.6097,134.7075,6846.0
2023-09-14 10:45:00,137.76,137.85,137.76,137.85,14256.0,134.7075,134.7955,134.7075,134.7955,14256.0
2023-09-14 10:50:00,137.84,137.92,137.84,137.89,9420.0,134.7857,134.8639,134.7857,134.8346,9420.0
2023-09-14 10:55:00,137.9,137.95,137.89,137.9,55960.0,134.8444,134.8933,134.8346,134.8444,55960.0
2023-09-14 11:00:00,137.91,137.98,137.91,137.96,8061.0,134.8542,134.9226,134.8542,134.903,8061.0
2023-09-14 11:05:00,137.95,138.0,137.92,137.98,5137.0,134.8933,134.9422,134.8639,134.9226,5137.0
2023-09-14 11:10:00,137.99,138.02,137.96,137.97,5448.0,134.9324,134.9617,134.903,134.9128,5448.0
2023-09-14 11:15:00,137.99,137.99,137.92,137.97,28463.0,134.9324,134.9324,134.8639,134.9128,28463.0
2023-09-14 11:20:00,137.98,137.99,137.93,137.97,10058.0,134.9226,134.9324,134.8737,134.9128,10058.0
2023-09-14 11:25:00,137.97,137.97,137.91,137.92,9915.0,134.9128,134.9128,134.8542,134.8639,9915.0
2023-09-14 11:30:00,137.92,137.96,137.89,137.89,9989.0,134.8639,134.903,134.8346,134.8346,9989.0
2023-09-14 11:35:00,137.89,137.93,137.86,137.86,6975.0,134.8346,134.8737,134.8053,134.8053,6975.0
2023-09-14 11:40:00,137.87,137.87,137.77,137.85,7004.0,134.815,134.815,134.7173,134.7955,7004.0
2023-09-14 11:45:00,137.86,137.92,137.85,137.92,65221.0,134.8053,134.8639,134.7955,134.8639,65221.0
2023-09-14 11:50:00,137.94,138.02,137.93,138.0,2968.0,134.8835,134.9617,134.8737,134.9422,2968.0
2023-09-14 11:55:00,138.0,138.04,138.0,138.02,9112.0,134.9422,134.9813,134.9422,134.9617,9112.0
2023-09-14 12:00:00,138.02,138.03,137.96,137.97,6207.0,134.9617,134.9715,134.903,134.9128,6207.0
2023-09-14 12:05:00,137.97,138.01,137.95,137.95,65344.0,134.9128,134.9519,134.8933,134.8933,65344.0
2023-09-14 12:10:00,137.97,138.06,137.96,138.06,8989.0,134.9128,135.0008,134.903,135.0008,8989.0
2023-09-14 12:15:00,138.06,138.19,138.06,138.16,8848.0,135.0008,135.128,135.0008,135.0986,8848.0
2023-09-14 12:20:00,138.16,138.16,138.07,138.09,3541.0,135.0986,135.0986,135.0106,135.0302,3541.0
2023-09-14 12:25:00,138.06,138.07,138.03,138.05,2556.0,135.0008,135.0106,134.9715,134.9911,2556.0
2023-09-14 12:30:00,138.06,138.14,138.05,138.1,9426.0,135.0008,135.0791,134.9911,135.0399,9426.0
2023-09-14 12:35:00,138.09,138.09,138.01,138.07,3656.0,135.0302,135.0302,134.9519,135.0106,3656.0
2023-09-14 12:40:00,138.09,138.12,138.07,138.11,6550.0,135.0302,135.0595,135.0106,135.0497,6550.0
2023-09-14 12:45:00,138.09,138.17,138.08,138.17,2157.0,135.0302,135.1084,135.0204,135.1084,2157.0
2023-09-14 12:50:00,138.18,138.24,138.18,138.24,2856.0,135.1182,135.1768,135.1182,135.1768,2856.0
2023-09-14 12:55:00,138.24,138.25,138.22,138.24,3456.0,135.1768,135.1866,135.1573,135.1768,3456.0
2023-09-14 13:00:00,138.22,138.22,138.19,138.19,1455.0,135.1573,135.1573,135.128,135.128,1455.0
2023-09-14 13:05:00,138.16,138.18,138.13,138.13,1863.0,135.0986,135.1182,135.0693,135.0693,1863.0
2023-09-14 13:10:00,138.15,138.18,138.14,138.16,3516.0,135.0888,135.1182,135.0791,135.0986,3516.0
2023-09-14 13:15:00,138.15,138.15,138.09,138.1,6232.0,135.0888,135.0888,135.0302,135.0399,6232.0
2023-09-14 13:20:00,138.1,138.15,138.06,138.07,4530.0,135.0399,135.0888,135.0008,135.0106,4530.0
2023-09-14 13:25:00,138.07,138.09,138.05,138.08,9218.0,135.0106,135.0302,134.9911,135.0204,9218.0
2023-09-14 13:30:00,138.09,138.16,138.09,138.16,9845.0,135.0302,135.0986,135.0302,135.0986,9845.0
2023-09-14 13:35:00,138.16,138.18,138.13,138.18,4937.0,135.0986,135.1182,135.0693,135.1182,4937.0
2023-09-14 13:40:00,138.15,138.16,138.1,138.13,6352.0,135.0888,135.0986,135.0399,135.0693,6352.0
2023-09-14 13:45:00,138.16,138.16,138.07,138.07,35299.0,135.0986,135.0986,135.0106,135.0106,35299.0
2023-09-14 13:50:00,138.06,138.09,138.05,138.07,13713.0,135.0008,135.0302,134.9911,135.0106,13713.0
2023-09-14 13:55:00,138.08,138.08,138.01,138.03,5193.0,135.0204,135.0204,134.9519,134.9715,5193.0
2023-09-14 14:00:00,138.01,138.06,138.0,138.02,13093.0,134.9519,135.0008,134.9422,134.9617,13093.0
2023-09-14 14:05:00,138.0,138.05,138.0,138.0,2675.0,134.9422,134.9911,134.9422,134.9422,2675.0
2023-09-14 14:10:00,138.0,138.01,137.95,137.97,8040.0,134.9422,134.9519,134.8933,134.9128,8040.0
2023-09-14 14:15:00,137.97,138.0,137.95,137.97,7666.0,134.9128,134.9422,134.8933,134.9128,7666.0
2023-09-14 14:20:00,137.96,138.05,137.94,137.94,11672.0,134.903,134.9911,134.8835,134.8835,11672.0
2023-09-14 14:25:00,137.95,138.01,137.94,137.96,6403.0,134.8933,134.9519,134.8835,134.903,6403.0
2023-09-14 14:30:00,137.95,138.02,137.93,138.02,10803.0,134.8933,134.9617,134.8737,134.9617,10803.0
2023-09-14 14:35:00,138.03,138.07,138.02,138.06,14583.0,134.9715,135.0106,134.9617,135.0008,14583.0
2023-09-14 14:40:00,138.03,138.13,138.03,138.13,3575.0,134.9715,135.0693,134.9715,135.0693,3575.0
2023-09-14 14:45:00,138.12,138.16,138.08,138.16,13267.0,135.0595,135.0986,135.0204,135.0986,13267.0
2023-09-14 14:50:00,138.15,138.15,138.1,138.13,2573.0,135.0888,135.0888,135.0399,135.0693,2573.0
2023-09-14 14:55:00,138.14,138.15,138.11,138.15,3840.0,135.0791,135.0888,135.0497,135.0888,3840.0
2023-09-14 15:00:00,138.15,138.28,138.15,138.28,8398.0,135.0888,135.216,135.0888,135.216,8398.0
2023-09-14 15:05:00,138.29,138.33,138.28,138.28,20938.0,135.2257,135.2648,135.216,135.216,20938.0
2023-09-14 15:10:00,138.27,138.32,138.27,138.28,10224.0,135.2062,135.2551,135.2062,135.216,10224.0
2023-09-14 15:15:00,138.28,138.28,138.23,138.23,58150.0,135.216,135.216,135.1671,135.1671,58150.0
2023-09-14 15:20:00,138.23,138.26,138.22,138.22,12866.0,135.1671,135.1964,135.1573,135.1573,12866.0
2023-09-14 15:25:00,138.21,138.21,138.13,138.13,8992.0,135.1475,135.1475,135.0693,135.0693,8992.0
2023-09-14 15:30:00,138.12,138.13,138.05,138.09,14622.0,135.0595,135.0693,134.9911,135.0302,14622.0
2023-09-14 15:35:00,138.08,138.16,138.08,138.1,31888.0,135.0204,135.0986,135.0204,135.0399,31888.0
2023-09-14 15:40:00,138.1,138.19,138.1,138.19,18839.0,135.0399,135.128,135.0399,135.128,18839.0
2023-09-14 15:45:00,138.18,138.19,138.1,138.13,20035.0,135.1182,135.128,135.0399,135.0693,20035.0
2023-09-14 15:50:00,138.14,138.2,138.09,138.11,45507.0,135.0791,135.1377,135.0302,135.0497,45507.0
2023-09-14 15:55:00,138.11,138.21,138.08,138.15,38966.0,135.0497,135.1475,135.0204,135.0888,38966.0
2023-09-15 09:30:00,137.54,137.76,137.43,137.52,23873.0,134.4924,134.7075,134.3848,134.4728,23873.0
2023-09-15 09:35:00,137.53,137.57,137.43,137.46,7020.0,134.4826,134.5217,134.3848,134.4141,7020.0
2023-09-15 09:40:00,137.47,137.47,137.28,137.3,10090.0,134.4239,134.4239,134.2381,134.2577,10090.0
2023-09-15 09:45:00,137.25,137.34,137.21,137.31,7547.0,134.2088,134.2968,134.1697,134.2674,7547.0
2023-09-15 09:50:00,137.31,137.32,137.26,137.29,6281.0,134.2674,134.2772,134.2186,134.2479,6281.0
2023-09-15 09:55:00,137.39,137.39,137.19,137.34,10378.0,134.3457,134.3457,134.1501,134.2968,10378.0
2023-09-15 10:00:00,137.35,137.47,137.34,137.38,10331.0,134.3066,134.4239,134.2968,134.3359,10331.0
2023-09-15 10:05:00,137.39,137.48,137.26,137.28,10543.0,134.3457,134.4337,134.2186,134.2381,10543.0
2023-09-15 10:10:00,137.28,137.34,137.18,137.18,4793.0,134.2381,134.2968,134.1403,134.1403,4793.0
2023-09-15 10:15:00,137.17,137.24,137.08,137.23,9361.0,134.1306,134.199,134.0425,134.1892,9361.0
2023-09-15 10:20:00,137.2,137.29,137.19,137.22,3310.0,134.1599,134.2479,134.1501,134.1794,3310.0
2023-09-15 10:25:00,137.2,137.23,137.09,137.16,5464.0,134.1599,134.1892,134.0523,134.1208,5464.0
2023-09-15 10:30:00,137.14,137.17,137.06,137.15,9026.0,134.1012,134.1306,134.023,134.111,9026.0
2023-09-15 10:35:00,137.15,137.18,137.1,137.14,14066.0,134.111,134.1403,134.0621,134.1012,14066.0
2023-09-15 10:40:00,137.1,137.15,137.04,137.06,5117.0,134.0621,134.111,134.0034,134.023,5117.0
2023-09-15 10:45:00,137.06,137.1,136.99,137.05,6927.0,134.023,134.0621,133.9545,134.0132,6927.0
2023-09-15 10:50:00,137.02,137.03,136.78,136.79,6796.0,133.9839,133.9937,133.7492,133.759,6796.0
2023-09-15 10:55:00,136.81,136.82,136.68,136.68,3864.0,133.7785,133.7883,133.6514,133.6514,3864.0
2023-09-15 11:00:00,136.7,136.7,136.6,136.63,3216.0,133.671,133.671,133.5732,133.6025,3216.0
2023-09-15 11:05:00,136.61,136.69,136.6,136.69,4249.0,133.583,133.6612,133.5732,133.6612,4249.0
2023-09-15 11:10:00,136.7,136.74,136.63,136.64,3110.0,133.671,133.7101,133.6025,133.6123,3110.0
2023-09-15 11:15:00,136.61,136.67,136.6,136.61,6546.0,133.583,133.6416,133.5732,133.583,6546.0
2023-09-15 11:20:00,136.6,136.63,136.55,136.6,7342.0,133.5732,133.6025,133.5243,133.5732,7342.0
2023-09-15 11:25:00,136.63,136.68,136.57,136.67,6465.0,133.6025,133.6514,133.5438,133.6416,6465.0
2023-09-15 11:30:00,136.66,136.7,136.62,136.62,5489.0,133.6319,133.671,133.5927,133.5927,5489.0
2023-09-15 11:35:00,136.6,136.7,136.58,136.66,5245.0,133.5732,133.671,133.5536,133.6319,5245.0
2023-09-15 11:40:00,136.69,136.77,136.68,136.75,4652.0,133.6612,133.7394,133.6514,133.7199,4652.0
2023-09-15 11:45:00,136.74,136.76,136.66,136.74,10848.0,133.7101,133.7296,133.6319,133.7101,10848.0
2023-09-15 11:50:00,136.74,136.77,136.63,136.63,7185.0,133.7101,133.7394,133.6025,133.6025,7185.0
2023-09-15 11:55:00,136.64,136.66,136.55,136.64,8588.0,133.6123,133.6319,133.5243,133.6123,8588.0
2023-09-15 12:00:00,136.65,136.72,136.65,136.72,3586.0,133.6221,133.6905,133.6221,133.6905,3586.0
2023-09-15 12:05:00,136.71,136.73,136.68,136.69,6916.0,133.6807,133.7003,133.6514,133.6612,6916.0
2023-09-15 12:10:00,136.7,136.74,136.63,136.69,6794.0,133.671,133.7101,133.6025,133.6612,6794.0
2023-09-15 12:15:00,136.7,136.72,136.64,136.71,5434.0,133.671,133.6905,133.6123,133.6807,5434.0
2023-09-15 12:20:00,136.72,136.73,136.66,136.71,6634.0,133.6905,133.7003,133.6319,133.6807,6634.0
2023-09-15 12:25:00,136.7,136.71,136.62,136.65,5032.0,133.671,133.6807,133.5927,133.6221,5032.0
2023-09-15 12:30:00,136.65,136.71,136.63,136.71,2809.0,133.6221,133.6807,133.6025,133.6807,2809.0
2023-09-15 12:35:00,136.69,136.76,136.65,136.74,13426.0,133.6612,133.7296,133.6221,133.7101,13426.0
2023-09-15 12:40:00,136.74,136.76,136.69,136.72,11093.0,133.7101,133.7296,133.6612,133.6905,11093.0
2023-09-15 12:45:00,136.69,136.72,136.66,136.71,6161.0,133.6612,133.6905,133.6319,133.6807,6161.0
2023-09-15 12:50:00,136.75,136.77,136.72,136.72,18874.0,133.7199,133.7394,133.6905,133.6905,18874.0
2023-09-15 12:55:00,136.71,136.71,136.64,136.71,8571.0,133.6807,133.6807,133.6123,133.6807,8571.0
2023-09-15 13:00:00,136.71,136.72,136.56,136.56,8097.0,133.6807,133.6905,133.5341,133.5341,8097.0
2023-09-15 13:05:00,136.54,136.55,136.46,136.47,7271.0,133.5145,133.5243,133.4363,133.4461,7271.0
2023-09-15 13:10:00,136.46,136.48,136.34,136.38,13166.0,133.4363,133.4558,133.3189,133.3581,13166.0
2023-09-15 13:15:00,136.38,136.38,136.28,136.28,7156.0,133.3581,133.3581,133.2603,133.2603,7156.0
2023-09-15 13:20:00,136.25,136.26,136.14,136.18,13442.0,133.2309,133.2407,133.1234,133.1625,13442.0
2023-09-15 13:25:00,136.16,136.19,136.11,136.14,2803.0,133.1429,133.1723,133.094,133.1234,2803.0
2023-09-15 13:30:00,136.11,136.19,136.02,136.17,11565.0,133.094,133.1723,133.006,133.1527,11565.0
2023-09-15 13:35:00,136.15,136.24,136.15,136.24,30132.0,133.1332,133.2212,133.1332,133.2212,30132.0
2023-09-15 13:40:00,136.26,136.36,136.22,136.35,15664.0,133.2407,133.3385,133.2016,133.3287,15664.0
2023-09-15 13:45:00,136.31,136.37,136.27,136.31,5905.0,133.2896,133.3483,133.2505,133.2896,5905.0
2023-09-15 13:50:00,136.28,136.33,136.26,136.32,4708.0,133.2603,133.3092,133.2407,133.2994,4708.0
2023-09-15 13:55:00,136.28,136.3,136.26,136.29,14023.0,133.2603,133.2798,133.2407,133.2701,14023.0
2023-09-15 14:00:00,136.3,136.3,136.18,136.24,12607.0,133.2798,133.2798,133.1625,133.2212,12607.0
2023-09-15 14:05:00,136.24,136.27,136.15,136.15,9673.0,133.2212,133.2505,133.1332,133.1332,9673.0
2023-09-15 14:10:00,136.13,136.21,136.1,136.12,22293.0,133.1136,133.1918,133.0843,133.1038,22293.0
2023-09-15 14:15:00,136.1,136.15,136.07,136.09,6043.0,133.0843,133.1332,133.0549,133.0745,6043.0
2023-09-15 14:20:00,136.11,136.13,136.05,136.06,6520.0,133.094,133.1136,133.0354,133.0451,6520.0
2023-09-15 14:25:00,136.04,136.09,136.03,136.06,10324.0,133.0256,133.0745,133.0158,133.0451,10324.0
2023-09-15 14:30:00,136.06,136.15,136.04,136.15,17785.0,133.0451,133.1332,133.0256,133.1332,17785.0
2023-09-15 14:35:00,136.14,136.21,136.11,136.18,6675.0,133.1234,133.1918,133.094,133.1625,6675.0
2023-09-15 14:40:00,136.19,136.2,136.14,136.17,5887.0,133.1723,133.182,133.1234,133.1527,5887.0
2023-09-15 14:45:00,136.17,136.25,136.16,136.24,7636.0,133.1527,133.2309,133.1429,133.2212,7636.0
2023-09-15 14:50:00,136.23,136.23,136.07,136.11,6850.0,133.2114,133.2114,133.0549,133.094,6850.0
2023-09-15 14:55:00,136.1,136.21,136.09,136.21,5693.0,133.0843,133.1918,133.0745,133.1918,5693.0
2023-09-15 15:00:00,136.19,136.19,136.06,136.08,7555.0,133.1723,133.1723,133.0451,133.0647,7555.0
2023-09-15 15:05:00,136.1,136.1,136.03,136.06,11390.0,133.0843,133.0843,133.0158,133.0451,11390.0
2023-09-15 15:10:00,136.09,136.15,136.06,136.15,22842.0,133.0745,133.1332,133.0451,133.1332,22842.0
2023-09-15 15:15:00,136.13,136.21,136.13,136.19,2342.0,133.1136,133.1918,133.1136,133.1723,2342.0
2023-09-15 15:20:00,136.19,136.2,136.09,136.09,8832.0,133.1723,133.182,133.0745,133.0745,8832.0
2023-09-15 15:25:00,136.11,136.19,136.09,136.17,8068.0,133.094,133.1723,133.0745,133.1527,8068.0
2023-09-15 15:30:00,136.19,136.25,136.13,136.15,10887.0,133.1723,133.2309,133.1136,133.1332,10887.0
2023-09-15 15:35:00,136.13,136.2,136.0,136.02,15477.0,133.1136,133.182,132.9865,133.006,15477.0
2023-09-15 15:40:00,136.04,136.08,136.01,136.02,8288.0,133.0256,133.0647,132.9963,133.006,8288.0
2023-09-15 15:45:00,136.0,136.07,135.96,135.99,11525.0,132.9865,133.0549,132.9474,132.9767,11525.0
2023-09-15 15:50:00,136.0,136.11,135.94,136.03,31091.0,132.9865,133.094,132.9278,133.0158,31091.0
2023-09-15 15:55:00,136.05,136.14,135.99,136.07,21779.0,133.0354,133.1234,132.9767,133.0549,21779.0
2023-09-18 09:30:00,135.84,136.09,135.78,136.09,26141.0,132.83,133.0745,132.7714,133.0745,26141.0
2023-09-18 09:35:00,136.13,136.25,136.12,136.19,9117.0,133.1136,133.2309,133.1038,133.1723,9117.0
2023-09-18 09:40:00,136.17,136.2,135.93,136.05,11025.0,133.1527,133.182,132.918,133.0354,11025.0
2023-09-18 09:45:00,136.03,136.08,135.95,136.06,2413.0,133.0158,133.0647,132.9376,133.0451,2413.0
2023-09-18 09:50:00,136.06,136.27,136.06,136.19,4753.0,133.0451,133.2505,133.0451,133.1723,4753.0
2023-09-18 09:55:00,136.12,136.2,136.11,136.14,5326.0,133.1038,133.182,133.094,133.1234,5326.0
2023-09-18 10:00:00,136.19,136.26,136.13,136.22,5581.0,133.1723,133.2407,133.1136,133.2016,5581.0
2023-09-18 10:05:00,136.19,136.24,136.08,136.19,4475.0,133.1723,133.2212,133.0647,133.1723,4475.0
2023-09-18 10:10:00,136.27,136.36,136.22,136.26,2761.0,133.2505,133.3385,133.2016,133.2407,2761.0
2023-09-18 10:15:00,136.26,136.32,136.25,136.31,3200.0,133.2407,133.2994,133.2309,133.2896,3200.0
2023-09-18 10:20:00,136.36,136.36,136.29,136.33,5580.0,133.3385,133.3385,133.2701,133.3092,5580.0
2023-09-18 10:25:00,136.34,136.39,136.28,136.32,5256.0,133.3189,133.3678,133.2603,133.2994,5256.0
2023-09-18 10:30:00,136.29,136.39,136.29,136.35,12527.0,133.2701,133.3678,133.2701,133.3287,12527.0
2023-09-18 10:35:00,136.36,136.43,136.23,136.25,4107.0,133.3385,133.4069,133.2114,133.2309,4107.0
2023-09-18 10:40:00,136.27,136.33,136.22,136.29,5812.0,133.2505,133.3092,133.2016,133.2701,5812.0
2023-09-18 10:45:00,136.34,136.38,136.33,136.35,7937.0,133.3189,133.3581,133.3092,133.3287,7937.0
2023-09-18 10:50:00,136.32,136.37,136.27,136.34,11060.0,133.2994,133.3483,133.2505,133.3189,11060.0
2023-09-18 10:55:00,136.35,136.49,136.34,136.45,7452.0,133.3287,133.4656,133.3189,133.4265,7452.0
2023-09-18 11:00:00,136.47,136.53,136.46,136.5,5791.0,133.4461,133.5047,133.4363,133.4754,5791.0
2023-09-18 11:05:00,136.48,136.5,136.4,136.4,14815.0,133.4558,133.4754,133.3776,133.3776,14815.0
2023-09-18 11:10:00,136.39,136.41,136.33,136.38,3757.0,133.3678,133.3874,133.3092,133.3581,3757.0
2023-09-18 11:15:00,136.37,136.48,136.37,136.47,3650.0,133.3483,133.4558,133.3483,133.4461,3650.0
2023-09-18 11:20:00,136.48,136.51,136.44,136.47,5235.0,133.4558,133.4852,133.4167,133.4461,5235.0
2023-09-18 11:25:00,136.51,136.54,136.49,136.5,4536.0,133.4852,133.5145,133.4656,133.4754,4536.0
2023-09-18 11:30:00,136.53,136.66,136.53,136.61,6263.0,133.5047,133.6319,133.5047,133.583,6263.0
2023-09-18 11:35:00,136.62,136.63,136.57,136.61,6441.0,133.5927,133.6025,133.5438,133.583,6441.0
2023-09-18 11:40:00,136.62,136.73,136.61,136.69,3494.0,133.5927,133.7003,133.583,133.6612,3494.0
2023-09-18 11:45:00,136.72,136.72,136.66,136.67,1050.0,133.6905,133.6905,133.6319,133.6416,1050.0
2023-09-18 11:50:00,136.72,136.76,136.7,136.74,10784.0,133.6905,133.7296,133.671,133.7101,10784.0
2023-09-18 11:55:00,136.75,136.78,136.71,136.72,11140.0,133.7199,133.7492,133.6807,133.6905,11140.0
2023-09-18 12:00:00,136.73,136.74,136.72,136.73,8157.0,133.7003,133.7101,133.6905,133.7003,8157.0
2023-09-18 12:05:00,136.72,136.73,136.65,136.65,9718.0,133.6905,133.7003,133.6221,133.6221,9718.0
2023-09-18 12:10:00,136.65,136.65,136.62,136.63,2667.0,133.6221,133.6221,133.5927,133.6025,2667.0
2023-09-18 12:15:00,136.62,136.71,136.61,136.71,5104.0,133.5927,133.6807,133.583,133.6807,5104.0
2023-09-18 12:20:00,136.71,136.73,136.69,136.72,1204.0,133.6807,133.7003,133.6612,133.6905,1204.0
2023-09-18 12:25:00,136.72,136.8,136.72,136.77,2911.0,133.6905,133.7688,133.6905,133.7394,2911.0
2023-09-18 12:30:00,136.79,136.84,136.79,136.81,4124.0,133.759,133.8079,133.759,133.7785,4124.0
2023-09-18 12:35:00,136.81,136.82,136.8,136.81,1920.0,133.7785,133.7883,133.7688,133.7785,1920.0
2023-09-18 12:40:00,136.8,136.81,136.75,136.75,3116.0,133.7688,133.7785,133.7199,133.7199,3116.0
2023-09-18 12:45:00,136.75,136.8,136.73,136.79,4295.0,133.7199,133.7688,133.7003,133.759,4295.0
2023-09-18 12:50:00,136.81,136.81,136.73,136.74,1173.0,133.7785,133.7785,133.7003,133.7101,1173.0
2023-09-18 12:55:00,136.72,136.73,136.68,136.68,8273.0,133.6905,133.7003,133.6514,133.6514,8273.0
2023-09-18 13:00:00,136.69,136.76,136.69,136.69,4880.0,133.6612,133.7296,133.6612,133.6612,4880.0
2023-09-18 13:05:00,136.69,136.69,136.64,136.64,3188.0,133.6612,133.6612,133.6123,133.6123,3188.0
2023-09-18 13:10:00,136.64,136.65,136.62,136.62,2843.0,133.6123,133.6221,133.5927,133.5927,2843.0
2023-09-18 13:15:00,136.62,136.64,136.6,136.62,6905.0,133.5927,133.6123,133.5732,133.5927,6905.0
2023-09-18 13:20:00,136.63,136.7,136.63,136.7,5795.0,133.6025,133.671,133.6025,133.671,5795.0
2023-09-18 13:25:00,136.73,136.74,136.69,136.69,4316.0,133.7003,133.7101,133.6612,133.6612,4316.0
2023-09-18 13:30:00,136.68,136.77,136.68,136.77,7157.0,133.6514,133.7394,133.6514,133.7394,7157.0
2023-09-18 13:35:00,136.77,136.79,136.73,136.73,3178.0,133.7394,133.759,133.7003,133.7003,3178.0
2023-09-18 13:40:00,136.73,136.74,136.69,136.7,7505.0,133.7003,133.7101,133.6612,133.671,7505.0
2023-09-18 13:45:00,136.72,136.73,136.67,136.71,4412.0,133.6905,133.7003,133.6416,133.6807,4412.0
2023-09-18 13:50:00,136.69,136.74,136.65,136.65,6250.0,133.6612,133.7101,133.6221,133.6221,6250.0
2023-09-18 13:55:00,136.66,136.69,136.65,136.66,2657.0,133.6319,133.6612,133.6221,133.6319,2657.0
2023-09-18 14:00:00,136.68,136.71,136.65,136.68,9452.0,133.6514,133.6807,133.6221,133.6514,9452.0
2023-09-18 14:05:00,136.66,136.69,136.63,136.65,7866.0,133.6319,133.6612,133.6025,133.6221,7866.0
2023-09-18 14:10:00,136.65,136.65,136.62,136.63,23855.0,133.6221,133.6221,133.5927,133.6025,23855.0
2023-09-18 14:15:00,136.66,136.69,136.59,136.6,9575.0,133.6319,133.6612,133.5634,133.5732,9575.0
2023-09-18 14:20:00,136.61,136.63,136.58,136.58,9572.0,133.583,133.6025,133.5536,133.5536,9572.0
2023-09-18 14:25:00,136.57,136.58,136.52,136.54,9451.0,133.5438,133.5536,133.495,133.5145,9451.0
2023-09-18 14:30:00,136.54,136.61,136.53,136.6,11787.0,133.5145,133.583,133.5047,133.5732,11787.0
2023-09-18 14:35:00,136.6,136.63,136.58,136.59,7965.0,133.5732,133.6025,133.5536,133.5634,7965.0
2023-09-18 14:40:00,136.57,136.58,136.54,136.56,9295.0,133.5438,133.5536,133.5145,133.5341,9295.0
2023-09-18 14:45:00,136.57,136.57,136.51,136.52,6182.0,133.5438,133.5438,133.4852,133.495,6182.0
2023-09-18 14:50:00,136.5,136.51,136.27,136.3,13213.0,133.4754,133.4852,133.2505,133.2798,13213.0
2023-09-18 14:55:00,136.28,136.38,136.26,136.37,4995.0,133.2603,133.3581,133.2407,133.3483,4995.0
2023-09-18 15:00:00,136.37,136.37,136.32,136.36,7298.0,133.3483,133.3483,133.2994,133.3385,7298.0
2023-09-18 15:05:00,136.36,136.42,136.34,136.41,11660.0,133.3385,133.3972,133.3189,133.3874,11660.0
2023-09-18 15:10:00,136.41,136.42,136.36,136.37,26047.0,133.3874,133.3972,133.3385,133.3483,26047.0
2023-09-18 15:15:00,136.4,136.43,136.35,136.38,16146.0,133.3776,133.4069,133.3287,133.3581,16146.0
2023-09-18 15:20:00,136.37,136.37,136.28,136.29,12018.0,133.3483,133.3483,133.2603,133.2701,12018.0
2023-09-18 15:25:00,136.29,136.38,136.29,136.38,9771.0,133.2701,133.3581,133.2701,133.3581,9771.0
2023-09-18 15:30:00,136.38,136.38,136.29,136.3,12121.0,133.3581,133.3581,133.2701,133.2798,12121.0
2023-09-18 15:35:00,136.31,136.33,136.28,136.3,20985.0,133.2896,133.3092,133.2603,133.2798,20985.0
2023-09-18 15:40:00,136.3,136.39,136.29,136.33,38013.0,133.2798,133.3678,133.2701,133.3092,38013.0
2023-09-18 15:45:00,136.33,136.4,136.31,136.34,13458.0,133.3092,133.3776,133.2896,133.3189,13458.0
2023-09-18 15:50:00,136.36,136.43,136.35,136.37,10511.0,133.3385,133.4069,133.3287,133.3483,10511.0
2023-09-18 15:55:00,136.38,136.51,136.38,136.49,17092.0,133.3581,133.4852,133.3581,133.4656,17092.0
2023-09-19 09:30:00,136.3,136.31,136.18,136.26,14689.0,133.2798,133.2896,133.1625,133.2407,14689.0
2023-09-19 09:35:00,136.29,136.29,136.22,136.25,2613.0,133.2701,133.2701,133.2016,133.2309,2613.0
2023-09-19 09:40:00,136.27,136.34,136.18,136.2,8298.0,133.2505,133.3189,133.1625,133.182,8298.0
2023-09-19 09:45:00,136.22,136.36,136.22,136.28,3761.0,133.2016,133.3385,133.2016,133.2603,3761.0
2023-09-19 09:50:00,136.23,136.27,136.16,136.22,4748.0,133.2114,133.2505,133.1429,133.2016,4748.0
2023-09-19 09:55:00,136.19,136.2,136.09,136.11,3563.0,133.1723,133.182,133.0745,133.094,3563.0
2023-09-19 10:00:00,136.08,136.09,135.84,135.84,6231.0,133.0647,133.0745,132.83,132.83,6231.0
2023-09-19 10:05:00,135.85,135.89,135.82,135.85,3761.0,132.8398,132.8789,132.8105,132.8398,3761.0
2023-09-19 10:10:00,135.86,135.92,135.85,135.86,4970.0,132.8496,132.9082,132.8398,132.8496,4970.0
2023-09-19 10:15:00,135.83,135.91,135.74,135.9,2293.0,132.8202,132.8985,132.7322,132.8887,2293.0
2023-09-19 10:20:00,135.9,135.99,135.89,135.99,17113.0,132.8887,132.9767,132.8789,132.9767,17113.0
2023-09-19 10:25:00,135.98,136.01,135.89,135.95,3506.0,132.9669,132.9963,132.8789,132.9376,3506.0
2023-09-19 10:30:00,135.94,135.95,135.79,135.79,5849.0,132.9278,132.9376,132.7811,132.7811,5849.0
2023-09-19 10:35:00,135.8,135.84,135.69,135.69,4630.0,132.7909,132.83,132.6833,132.6833,4630.0
2023-09-19 10:40:00,135.64,135.74,135.64,135.7,4908.0,132.6345,132.7322,132.6345,132.6931,4908.0
2023-09-19 10:45:00,135.71,135.78,135.65,135.65,3481.0,132.7029,132.7714,132.6442,132.6442,3481.0
2023-09-19 10:50:00,135.65,135.69,135.61,135.67,1992.0,132.6442,132.6833,132.6051,132.6638,1992.0
2023-09-19 10:55:00,135.66,135.68,135.63,135.63,5753.0,132.654,132.6736,132.6247,132.6247,5753.0
2023-09-19 11:00:00,135.62,135.7,135.62,135.68,1658.0,132.6149,132.6931,132.6149,132.6736,1658.0
2023-09-19 11:05:00,135.7,135.72,135.66,135.69,14255.0,132.6931,132.7127,132.654,132.6833,14255.0
2023-09-19 11:10:00,135.7,135.71,135.67,135.7,32769.0,132.6931,132.7029,132.6638,132.6931,32769.0
2023-09-19 11:15:00,135.72,135.72,135.6,135.64,35683.0,132.7127,132.7127,132.5953,132.6345,35683.0
2023-09-19 11:20:00,135.64,135.68,135.63,135.64,3312.0,132.6345,132.6736,132.6247,132.6345,3312.0
2023-09-19 11:25:00,135.63,135.72,135.63,135.71,14140.0,132.6247,132.7127,132.6247,132.7029,14140.0
2023-09-19 11:30:00,135.71,135.72,135.65,135.71,8923.0,132.7029,132.7127,132.6442,132.7029,8923.0
2023-09-19 11:35:00,135.72,135.73,135.69,135.73,9267.0,132.7127,132.7225,132.6833,132.7225,9267.0
2023-09-19 11:40:00,135.7,135.72,135.61,135.61,3820.0,132.6931,132.7127,132.6051,132.6051,3820.0
2023-09-19 11:45:00,135.61,135.62,135.56,135.61,6241.0,132.6051,132.6149,132.5562,132.6051,6241.0
2023-09-19 11:50:00,135.58,135.65,135.56,135.61,25939.0,132.5758,132.6442,132.5562,132.6051,25939.0
2023-09-19 11:55:00,135.6,135.72,135.6,135.69,3654.0,132.5953,132.7127,132.5953,132.6833,3654.0
2023-09-19 12:00:00,135.68,135.68,135.61,135.62,6989.0,132.6736,132.6736,132.6051,132.6149,6989.0
2023-09-19 12:05:00,135.63,135.63,135.53,135.56,6594.0,132.6247,132.6247,132.5269,132.5562,6594.0
2023-09-19 12:10:00,135.56,135.63,135.52,135.61,5310.0,132.5562,132.6247,132.5171,132.6051,5310.0
2023-09-19 12:15:00,135.63,135.67,135.61,135.65,3421.0,132.6247,132.6638,132.6051,132.6442,3421.0
2023-09-19 12:20:00,135.67,135.67,135.59,135.63,3781.0,132.6638,132.6638,132.5856,132.6247,3781.0
2023-09-19 12:25:00,135.61,135.64,135.58,135.58,4041.0,132.6051,132.6345,132.5758,132.5758,4041.0
2023-09-19 12:30:00,135.58,135.59,135.55,135.56,2919.0,132.5758,132.5856,132.5464,132.5562,2919.0
2023-09-19 12:35:00,135.51,135.53,135.45,135.45,3026.0,132.5073,132.5269,132.4487,132.4487,3026.0
2023-09-19 12:40:00,135.46,135.53,135.46,135.48,2812.0,132.4584,132.5269,132.4584,132.478,2812.0
2023-09-19 12:45:00,135.48,135.49,135.4,135.46,6964.0,132.478,132.4878,132.3998,132.4584,6964.0
2023-09-19 12:50:00,135.47,135.55,135.47,135.54,10300.0,132.4682,132.5464,132.4682,132.5367,10300.0
2023-09-19 12:55:00,135.55,135.64,135.55,135.63,8046.0,132.5464,132.6345,132.5464,132.6247,8046.0
2023-09-19 13:00:00,135.64,135.69,135.62,135.69,3455.0,132.6345,132.6833,132.6149,132.6833,3455.0
2023-09-19 13:05:00,135.69,135.72,135.67,135.71,4452.0,132.6833,132.7127,132.6638,132.7029,4452.0
2023-09-19 13:10:00,135.71,135.74,135.7,135.73,3824.0,132.7029,132.7322,132.6931,132.7225,3824.0
2023-09-19 13:15:00,135.75,135.8,135.71,135.8,5579.0,132.742,132.7909,132.7029,132.7909,5579.0
2023-09-19 13:20:00,135.77,135.82,135.77,135.8,5308.0,132.7616,132.8105,132.7616,132.7909,5308.0
2023-09-19 13:25:00,135.78,135.8,135.74,135.76,4674.0,132.7714,132.7909,132.7322,132.7518,4674.0
2023-09-19 13:30:00,135.77,135.88,135.77,135.86,6247.0,132.7616,132.8691,132.7616,132.8496,6247.0
2023-09-19 13:35:00,135.87,135.92,135.85,135.9,4751.0,132.8594,132.9082,132.8398,132.8887,4751.0
2023-09-19 13:40:00,135.91,135.94,135.89,135.93,5595.0,132.8985,132.9278,132.8789,132.918,5595.0
2023-09-19 13:45:00,135.94,136.14,135.93,136.11,9566.0,132.9278,133.1234,132.918,133.094,9566.0
2023-09-19 13:50:00,136.11,136.14,136.07,136.12,5141.0,133.094,133.1234,133.0549,133.1038,5141.0
2023-09-19 13:55:00,136.11,136.14,136.1,136.11,4556.0,133.094,133.1234,133.0843,133.094,4556.0
2023-09-19 14:00:00,136.11,136.17,136.07,136.14,11076.0,133.094,133.1527,133.0549,133.1234,11076.0
2023-09-19 14:05:00,136.14,136.15,136.09,136.09,8676.0,133.1234,133.1332,133.0745,133.0745,8676.0
2023-09-19 14:10:00,136.11,136.14,136.06,136.08,16284.0,133.094,133.1234,133.0451,133.0647,16284.0
2023-09-19 14:15:00,136.07,136.1,136.03,136.09,12681.0,133.0549,133.0843,133.0158,133.0745,12681.0
2023-09-19 14:20:00,136.1,136.12,136.09,136.11,6815.0,133.0843,133.1038,133.0745,133.094,6815.0
2023-09-19 14:25:00,136.1,136.13,136.07,136.08,5816.0,133.0843,133.1136,133.0549,133.0647,5816.0
2023-09-19 14:30:00,136.07,136.17,136.07,136.17,1657.0,133.0549,133.1527,133.0549,133.1527,1657.0
2023-09-19 14:35:00,136.22,136.42,136.21,136.36,12068.0,133.2016,133.3972,133.1918,133.3385,12068.0
2023-09-19 14:40:00,136.36,136.39,136.32,136.35,51576.0,133.3385,133.3678,133.2994,133.3287,51576.0
2023-09-19 14:45:00,136.34,136.38,136.25,136.29,8168.0,133.3189,133.3581,133.2309,133.2701,8168.0
2023-09-19 14:50:00,136.29,136.29,136.16,136.2,4158.0,133.2701,133.2701,133.1429,133.182,4158.0
2023-09-19 14:55:00,136.2,136.2,136.09,136.09,2346.0,133.182,133.182,133.0745,133.0745,2346.0
2023-09-19 15:00:00,136.04,136.1,136.03,136.09,8351.0,133.0256,133.0843,133.0158,133.0745,8351.0
2023-09-19 15:05:00,136.09,136.1,136.04,136.06,4581.0,133.0745,133.0843,133.0256,133.0451,4581.0
2023-09-19 15:10:00,136.06,136.08,135.98,136.04,3899.0,133.0451,133.0647,132.9669,133.0256,3899.0
2023-09-19 15:15:00,136.03,136.07,136.0,136.06,4161.0,133.0158,133.0549,132.9865,133.0451,4161.0
2023-09-19 15:20:00,136.06,136.11,136.02,136.11,4662.0,133.0451,133.094,133.006,133.094,4662.0
2023-09-19 15:25:00,136.13,136.22,136.12,136.22,2868.0,133.1136,133.2016,133.1038,133.2016,2868.0
2023-09-19 15:30:00,136.2,136.22,136.14,136.22,12362.0,133.182,133.2016,133.1234,133.2016,12362.0
2023-09-19 15:35:00,136.22,136.26,136.19,136.22,4935.0,133.2016,133.2407,133.1723,133.2016,4935.0
2023-09-19 15:40:00,136.23,136.36,136.23,136.36,8011.0,133.2114,133.3385,133.2114,133.3385,8011.0
2023-09-19 15:45:00,136.36,136.43,136.35,136.35,12247.0,133.3385,133.4069,133.3287,133.3287,12247.0
2023-09-19 15:50:00,136.36,136.38,136.27,136.31,14786.0,133.3385,133.3581,133.2505,133.2896,14786.0
2023-09-19 15:55:00,136.29,136.35,136.21,136.26,48283.0,133.2701,133.3287,133.1918,133.2407,48283.0
2023-09-20 09:30:00,136.57,136.68,136.41,136.53,18312.0,133.5438,133.6514,133.3874,133.5047,18312.0
2023-09-20 09:35:00,136.54,136.62,136.54,136.59,3948.0,133.5145,133.5927,133.5145,133.5634,3948.0
2023-09-20 09:40:00,136.63,136.68,136.6,136.64,3929.0,133.6025,133.6514,133.5732,133.6123,3929.0
2023-09-20 09:45:00,136.66,136.77,136.66,136.71,9089.0,133.6319,133.7394,133.6319,133.6807,9089.0
2023-09-20 09:50:00,136.72,136.79,136.66,136.75,1952.0,133.6905,133.759,133.6319,133.7199,1952.0
2023-09-20 09:55:00,136.76,136.84,136.73,136.73,3790.0,133.7296,133.8079,133.7003,133.7003,3790.0
2023-09-20 10:00:00,136.74,136.82,136.68,136.75,3608.0,133.7101,133.7883,133.6514,133.7199,3608.0
2023-09-20 10:05:00,136.73,136.79,136.69,136.79,2635.0,133.7003,133.759,133.6612,133.759,2635.0
2023-09-20 10:10:00,136.77,136.8,136.56,136.58,5771.0,133.7394,133.7688,133.5341,133.5536,5771.0
2023-09-20 10:15:00,136.57,136.61,136.54,136.59,4809.0,133.5438,133.583,133.5145,133.5634,4809.0
2023-09-20 10:20:00,136.59,136.61,136.54,136.6,2760.0,133.5634,133.583,133.5145,133.5732,2760.0
2023-09-20 10:25:00,136.59,136.62,136.54,136.62,8061.0,133.5634,133.5927,133.5145,133.5927,8061.0
2023-09-20 10:30:00,136.62,136.69,136.57,136.68,13114.0,133.5927,133.6612,133.5438,133.6514,13114.0
2023-09-20 10:35:00,136.68,136.68,136.57,136.57,3940.0,133.6514,133.6514,133.5438,133.5438,3940.0
2023-09-20 10:40:00,136.6,136.62,136.55,136.62,4814.0,133.5732,133.5927,133.5243,133.5927,4814.0
2023-09-20 10:45:00,136.63,136.64,136.54,136.54,6927.0,133.6025,133.6123,133.5145,133.5145,6927.0
2023-09-20 10:50:00,136.55,136.58,136.52,136.56,6575.0,133.5243,133.5536,133.495,133.5341,6575.0
2023-09-20 10:55:00,136.61,136.63,136.54,136.56,2989.0,133.583,133.6025,133.5145,133.5341,2989.0
2023-09-20 11:00:00,136.56,136.62,136.54,136.54,4430.0,133.5341,133.5927,133.5145,133.5145,4430.0
2023-09-20 11:05:00,136.55,136.66,136.54,136.65,2662.0,133.5243,133.6319,133.5145,133.6221,2662.0
2023-09-20 11:10:00,136.67,136.68,136.62,136.63,12377.0,133.6416,133.6514,133.5927,133.6025,12377.0
2023-09-20 11:15:00,136.63,136.64,136.55,136.56,3436.0,133.6025,133.6123,133.5243,133.5341,3436.0
2023-09-20 11:20:00,136.53,136.55,136.5,136.52,13968.0,133.5047,133.5243,133.4754,133.495,13968.0
2023-09-20 11:25:00,136.5,136.51,136.48,136.5,9073.0,133.4754,133.4852,133.4558,133.4754,9073.0
2023-09-20 11:30:00,136.49,136.56,136.49,136.53,4116.0,133.4656,133.5341,133.4656,133.5047,4116.0
2023-09-20 11:35:00,136.54,136.57,136.47,136.47,3280.0,133.5145,133.5438,133.4461,133.4461,3280.0
2023-09-20 11:40:00,136.45,136.49,136.43,136.46,4603.0,133.4265,133.4656,133.4069,133.4363,4603.0
2023-09-20 11:45:00,136.45,136.57,136.45,136.55,3541.0,133.4265,133.5438,133.4265,133.5243,3541.0
2023-09-20 11:50:00,136.54,136.58,136.52,136.56,4171.0,133.5145,133.5536,133.495,133.5341,4171.0
2023-09-20 11:55:00,136.59,136.62,136.56,136.62,1715.0,133.5634,133.5927,133.5341,133.5927,1715.0
2023-09-20 12:00:00,136.6,136.61,136.57,136.59,9233.0,133.5732,133.583,133.5438,133.5634,9233.0
2023-09-20 12:05:00,136.57,136.6,136.55,136.58,7470.0,133.5438,133.5732,133.5243,133.5536,7470.0
2023-09-20 12:10:00,136.58,136.65,136.58,136.63,1713.0,133.5536,133.6221,133.5536,133.6025,1713.0
2023-09-20 12:15:00,136.65,136.65,136.61,136.62,6371.0,133.6221,133.6221,133.583,133.5927,6371.0
2023-09-20 12:20:00,136.61,136.64,136.58,136.59,2249.0,133.583,133.6123,133.5536,133.5634,2249.0
2023-09-20 12:25:00,136.58,136.66,136.56,136.66,23452.0,133.5536,133.6319,133.5341,133.6319,23452.0
2023-09-20 12:30:00,136.66,136.67,136.64,136.65,5324.0,133.6319,133.6416,133.6123,133.6221,5324.0
2023-09-20 12:35:00,136.64,136.69,136.63,136.67,4056.0,133.6123,133.6612,133.6025,133.6416,4056.0
2023-09-20 12:40:00,136.67,136.68,136.65,136.67,2060.0,133.6416,133.6514,133.6221,133.6416,2060.0
2023-09-20 12:45:00,136.64,136.68,136.63,136.63,1454.0,133.6123,133.6514,133.6025,133.6025,1454.0
2023-09-20 12:50:00,136.63,136.67,136.61,136.65,5459.0,133.6025,133.6416,133.583,133.6221,5459.0
2023-09-20 12:55:00,136.65,136.68,136.65,136.67,1971.0,133.6221,133.6514,133.6221,133.6416,1971.0
2023-09-20 13:00:00,136.64,136.64,136.61,136.61,4195.0,133.6123,133.6123,133.583,133.583,4195.0
2023-09-20 13:05:00,136.6,136.65,136.59,136.63,6551.0,133.5732,133.6221,133.5634,133.6025,6551.0
2023-09-20 13:10:00,136.6,136.61,136.52,136.53,3724.0,133.5732,133.583,133.495,133.5047,3724.0
2023-09-20 13:15:00,136.53,136.56,136.49,136.55,6651.0,133.5047,133.5341,133.4656,133.5243,6651.0
2023-09-20 13:20:00,136.54,136.6,136.54,136.54,8365.0,133.5145,133.5732,133.5145,133.5145,8365.0
2023-09-20 13:25:00,136.54,136.55,136.5,136.5,8778.0,133.5145,133.5243,133.4754,133.4754,8778.0
2023-09-20 13:30:00,136.49,136.51,136.47,136.49,3565.0,133.4656,133.4852,133.4461,133.4656,3565.0
2023-09-20 13:35:00,136.47,136.48,136.4,136.4,6541.0,133.4461,133.4558,133.3776,133.3776,6541.0
2023-09-20 13:40:00,136.39,136.39,136.35,136.39,3451.0,133.3678,133.3678,133.3287,133.3678,3451.0
2023-09-20 13:45:00,136.38,136.4,136.37,136.39,1854.0,133.3581,133.3776,133.3483,133.3678,1854.0
2023-09-20 13:50:00,136.4,136.54,136.38,136.54,30257.0,133.3776,133.5145,133.3581,133.5145,30257.0
2023-09-20 13:55:00,136.53,136.56,136.51,136.52,3497.0,133.5047,133.5341,133.4852,133.495,3497.0
2023-09-20 14:00:00,136.5,136.5,135.97,136.07,23985.0,133.4754,133.4754,132.9571,133.0549,23985.0
2023-09-20 14:05:00,136.04,136.15,135.94,136.07,14441.0,133.0256,133.1332,132.9278,133.0549,14441.0
2023-09-20 14:10:00,135.99,136.18,135.98,136.16,15676.0,132.9767,133.1625,132.9669,133.1429,15676.0
2023-09-20 14:15:00,136.08,136.21,136.05,136.17,16585.0,133.0647,133.1918,133.0354,133.1527,16585.0
2023-09-20 14:20:00,136.16,136.28,136.1,136.28,10374.0,133.1429,133.2603,133.0843,133.2603,10374.0
2023-09-20 14:25:00,136.26,136.33,136.22,136.22,9642.0,133.2407,133.3092,133.2016,133.2016,9642.0
2023-09-20 14:30:00,136.21,136.59,136.13,136.32,18455.0,133.1918,133.5634,133.1136,133.2994,18455.0
2023-09-20 14:35:00,136.36,136.49,136.33,136.4,6087.0,133.3385,133.4656,133.3092,133.3776,6087.0
2023-09-20 14:40:00,136.32,136.43,136.18,136.36,13126.0,133.2994,133.4069,133.1625,133.3385,13126.0
2023-09-20 14:45:00,136.35,136.38,136.06,136.07,9793.0,133.3287,133.3581,133.0451,133.0549,9793.0
2023-09-20 14:50:00,136.02,136.1,135.94,136.0,5792.0,133.006,133.0843,132.9278,132.9865,5792.0
2023-09-20 14:55:00,135.98,136.12,135.98,135.99,47228.0,132.9669,133.1038,132.9669,132.9767,47228.0
2023-09-20 15:00:00,135.94,136.1,135.92,136.0,8986.0,132.9278,133.0843,132.9082,132.9865,8986.0
2023-09-20 15:05:00,135.98,136.05,135.81,135.87,20555.0,132.9669,133.0354,132.8007,132.8594,20555.0
2023-09-20 15:10:00,135.84,135.89,135.64,135.67,13682.0,132.83,132.8789,132.6345,132.6638,13682.0
2023-09-20 15:15:00,135.66,135.73,135.52,135.56,5833.0,132.654,132.7225,132.5171,132.5562,5833.0
2023-09-20 15:20:00,135.56,135.65,135.51,135.65,21083.0,132.5562,132.6442,132.5073,132.6442,21083.0
2023-09-20 15:25:00,135.68,135.73,135.59,135.67,6949.0,132.6736,132.7225,132.5856,132.6638,6949.0
2023-09-20 15:30:00,135.68,135.69,135.26,135.28,24446.0,132.6736,132.6833,132.2629,132.2824,24446.0
2023-09-20 15:35:00,135.28,135.33,135.16,135.2,14501.0,132.2824,132.3313,132.1651,132.2042,14501.0
2023-09-20 15:40:00,135.2,135.28,135.16,135.2,12588.0,132.2042,132.2824,132.1651,132.2042,12588.0
2023-09-20 15:45:00,135.16,135.23,135.11,135.22,9928.0,132.1651,132.2335,132.1162,132.2238,9928.0
2023-09-20 15:50:00,135.2,135.28,135.14,135.15,19927.0,132.2042,132.2824,132.1455,132.1553,19927.0
2023-09-20 15:55:00,135.16,135.19,134.92,134.95,11850.0,132.1651,132.1944,131.9304,131.9597,11850.0
2023-09-21 09:30:00,134.04,134.04,133.69,133.76,16280.0,131.0699,131.0699,130.7277,130.7961,16280.0
2023-09-21 09:35:00,133.8,133.89,133.75,133.75,6544.0,130.8352,130.9232,130.7863,130.7863,6544.0
2023-09-21 09:40:00,133.71,133.85,133.69,133.72,6186.0,130.7472,130.8841,130.7277,130.757,6186.0
2023-09-21 09:45:00,133.7,133.78,133.54,133.55,25371.0,130.7374,130.8157,130.581,130.5908,25371.0
2023-09-21 09:50:00,133.52,133.54,133.42,133.47,4700.0,130.5614,130.581,130.4636,130.5125,4700.0
2023-09-21 09:55:00,133.47,133.47,133.21,133.22,10346.0,130.5125,130.5125,130.2583,130.2681,10346.0
2023-09-21 10:00:00,133.26,133.33,133.24,133.25,7375.0,130.3072,130.3756,130.2876,130.2974,7375.0
2023-09-21 10:05:00,133.26,133.44,133.22,133.44,7454.0,130.3072,130.4832,130.2681,130.4832,7454.0
2023-09-21 10:10:00,133.47,133.48,133.35,133.36,4054.0,130.5125,130.5223,130.3952,130.405,4054.0
2023-09-21 10:15:00,133.41,133.63,133.4,133.6,6649.0,130.4539,130.669,130.4441,130.6397,6649.0
2023-09-21 10:20:00,133.57,133.62,133.48,133.49,3200.0,130.6103,130.6592,130.5223,130.5321,3200.0
2023-09-21 10:25:00,133.5,133.5,133.4,133.4,5729.0,130.5419,130.5419,130.4441,130.4441,5729.0
2023-09-21 10:30:00,133.39,133.4,133.3,133.33,4490.0,130.4343,130.4441,130.3463,130.3756,4490.0
2023-09-21 10:35:00,133.34,133.59,133.34,133.59,7009.0,130.3854,130.6299,130.3854,130.6299,7009.0
2023-09-21 10:40:00,133.52,133.58,133.43,133.43,4591.0,130.5614,130.6201,130.4734,130.4734,4591.0
2023-09-21 10:45:00,133.44,133.44,133.3,133.35,4534.0,130.4832,130.4832,130.3463,130.3952,4534.0
2023-09-21 10:50:00,133.28,133.37,133.27,133.34,5900.0,130.3267,130.4148,130.317,130.3854,5900.0
2023-09-21 10:55:00,133.32,133.33,133.16,133.19,6339.0,130.3659,130.3756,130.2094,130.2387,6339.0
2023-09-21 11:00:00,133.19,133.23,133.18,133.22,10804.0,130.2387,130.2779,130.229,130.2681,10804.0
2023-09-21 11:05:00,133.28,133.33,133.23,133.24,7948.0,130.3267,130.3756,130.2779,130.2876,7948.0
2023-09-21 11:10:00,133.24,133.29,133.09,133.12,4832.0,130.2876,130.3365,130.141,130.1703,4832.0
2023-09-21 11:15:00,133.14,133.14,133.06,133.11,9199.0,130.1898,130.1898,130.1116,130.1605,9199.0
2023-09-21 11:20:00,133.11,133.22,133.07,133.08,6432.0,130.1605,130.2681,130.1214,130.1312,6432.0
2023-09-21 11:25:00,133.07,133.09,133.04,133.05,8401.0,130.1214,130.141,130.0921,130.1018,8401.0
2023-09-21 11:30:00,133.05,133.18,133.04,133.17,6242.0,130.1018,130.229,130.0921,130.2192,6242.0
2023-09-21 11:35:00,133.2,133.21,133.11,133.15,7403.0,130.2485,130.2583,130.1605,130.1996,7403.0
2023-09-21 11:40:00,133.14,133.15,133.08,133.1,8329.0,130.1898,130.1996,130.1312,130.1507,8329.0
2023-09-21 11:45:00,133.16,133.26,133.16,133.22,7770.0,130.2094,130.3072,130.2094,130.2681,7770.0
2023-09-21 11:50:00,133.22,133.25,133.1,133.1,10109.0,130.2681,130.2974,130.1507,130.1507,10109.0
2023-09-21 11:55:00,133.1,133.15,133.02,133.06,3672.0,130.1507,130.1996,130.0725,130.1116,3672.0
2023-09-21 12:00:00,133.01,133.03,132.95,132.98,8189.0,130.0627,130.0823,130.0041,130.0334,8189.0
2023-09-21 12:05:00,132.97,133.01,132.95,132.99,3012.0,130.0236,130.0627,130.0041,130.0432,3012.0
2023-09-21 12:10:00,132.99,132.99,132.89,132.92,7423.0,130.0432,130.0432,129.9454,129.9747,7423.0
2023-09-21 12:15:00,132.94,133.05,132.93,133.04,3328.0,129.9943,130.1018,129.9845,130.0921,3328.0
2023-09-21 12:20:00,133.06,133.09,132.99,133.04,3417.0,130.1116,130.141,130.0432,130.0921,3417.0
2023-09-21 12:25:00,133.03,133.08,132.99,133.06,8337.0,130.0823,130.1312,130.0432,130.1116,8337.0
2023-09-21 12:30:00,133.07,133.16,133.04,133.16,3421.0,130.1214,130.2094,130.0921,130.2094,3421.0
2023-09-21 12:35:00,133.14,133.14,133.0,133.02,5495.0,130.1898,130.1898,130.053,130.0725,5495.0
2023-09-21 12:40:00,133.0,133.11,133.0,133.04,4312.0,130.053,130.1605,130.053,130.0921,4312.0
2023-09-21 12:45:00,133.06,133.13,133.05,133.12,5278.0,130.1116,130.1801,130.1018,130.1703,5278.0
2023-09-21 12:50:00,133.1,133.19,133.1,133.12,3083.0,130.1507,130.2387,130.1507,130.1703,3083.0
2023-09-21 12:55:00,133.06,133.07,133.0,133.01,7262.0,130.1116,130.1214,130.053,130.0627,7262.0
2023-09-21 13:00:00,133.01,133.09,133.0,133.07,4313.0,130.0627,130.141,130.053,130.1214,4313.0
2023-09-21 13:05:00,133.08,133.17,133.07,133.14,9110.0,130.1312,130.2192,130.1214,130.1898,9110.0
2023-09-21 13:10:00,133.14,133.23,133.14,133.23,4766.0,130.1898,130.2779,130.1898,130.2779,4766.0
2023-09-21 13:15:00,133.26,133.35,133.26,133.35,8437.0,130.3072,130.3952,130.3072,130.3952,8437.0
2023-09-21 13:20:00,133.35,133.36,133.29,133.31,6240.0,130.3952,130.405,130.3365,130.3561,6240.0
2023-09-21 13:25:00,133.33,133.39,133.33,133.34,3889.0,130.3756,130.4343,130.3756,130.3854,3889.0
2023-09-21 13:30:00,133.34,133.42,133.33,133.36,9590.0,130.3854,130.4636,130.3756,130.405,9590.0
2023-09-21 13:35:00,133.35,133.48,133.35,133.39,3929.0,130.3952,130.5223,130.3952,130.4343,3929.0
2023-09-21 13:40:00,133.38,133.46,133.33,133.35,9386.0,130.4245,130.5028,130.3756,130.3952,9386.0
2023-09-21 13:45:00,133.35,133.4,133.34,133.38,4255.0,130.3952,130.4441,130.3854,130.4245,4255.0
2023-09-21 13:50:00,133.39,133.43,133.37,133.42,6339.0,130.4343,130.4734,130.4148,130.4636,6339.0
2023-09-21 13:55:00,133.39,133.42,133.35,133.37,5198.0,130.4343,130.4636,130.3952,130.4148,5198.0
2023-09-21 14:00:00,133.37,133.37,133.26,133.27,3540.0,130.4148,130.4148,130.3072,130.317,3540.0
2023-09-21 14:05:00,133.27,133.36,133.25,133.25,6229.0,130.317,130.405,130.2974,130.2974,6229.0
2023-09-21 14:10:00,133.24,133.31,133.22,133.23,3848.0,130.2876,130.3561,130.2681,130.2779,3848.0
2023-09-21 14:15:00,133.22,133.25,133.18,133.21,3381.0,130.2681,130.2974,130.229,130.2583,3381.0
2023-09-21 14:20:00,133.21,133.22,133.17,133.19,6284.0,130.2583,130.2681,130.2192,130.2387,6284.0
2023-09-21 14:25:00,133.12,133.13,133.08,133.09,4867.0,130.1703,130.1801,130.1312,130.141,4867.0
2023-09-21 14:30:00,133.05,133.09,133.02,133.04,22856.0,130.1018,130.141,130.0725,130.0921,22856.0
2023-09-21 14:35:00,133.05,133.21,133.05,133.16,13579.0,130.1018,130.2583,130.1018,130.2094,13579.0
2023-09-21 14:40:00,133.16,133.21,133.15,133.16,13466.0,130.2094,130.2583,130.1996,130.2094,13466.0
2023-09-21 14:45:00,133.17,133.19,133.11,133.11,12122.0,130.2192,130.2387,130.1605,130.1605,12122.0
2023-09-21 14:50:00,133.1,133.12,133.04,133.12,5613.0,130.1507,130.1703,130.0921,130.1703,5613.0
2023-09-21 14:55:00,133.13,133.13,133.02,133.03,5962.0,130.1801,130.1801,130.0725,130.0823,5962.0
2023-09-21 15:00:00,133.03,133.09,132.97,133.05,10123.0,130.0823,130.141,130.0236,130.1018,10123.0
2023-09-21 15:05:00,133.06,133.06,132.93,132.96,9807.0,130.1116,130.1116,129.9845,130.0138,9807.0
2023-09-21 15:10:00,132.99,132.99,132.83,132.86,15660.0,130.0432,130.0432,129.8867,129.9161,15660.0
2023-09-21 15:15:00,132.87,132.87,132.78,132.85,14088.0,129.9258,129.9258,129.8378,129.9063,14088.0
2023-09-21 15:20:00,132.84,132.9,132.81,132.83,16719.0,129.8965,129.9552,129.8672,129.8867,16719.0
2023-09-21 15:25:00,132.84,132.85,132.65,132.68,21281.0,129.8965,129.9063,129.7107,129.74,21281.0
2023-09-21 15:30:00,132.66,132.69,132.56,132.64,10743.0,129.7205,129.7498,129.6227,129.7009,10743.0
2023-09-21 15:35:00,132.62,132.76,132.62,132.69,13342.0,129.6814,129.8183,129.6814,129.7498,13342.0
2023-09-21 15:40:00,132.7,132.75,132.61,132.7,17352.0,129.7596,129.8085,129.6716,129.7596,17352.0
2023-09-21 15:45:00,132.68,132.75,132.63,132.64,14940.0,129.74,129.8085,129.6912,129.7009,14940.0
2023-09-21 15:50:00,132.63,132.63,132.52,132.57,21181.0,129.6912,129.6912,129.5836,129.6325,21181.0
2023-09-21 15:55:00,132.58,132.59,132.38,132.42,45713.0,129.6423,129.652,129.4467,129.4858,45713.0
2023-09-22 09:30:00,132.96,132.99,132.77,132.89,20374.0,130.0138,130.0432,129.828,129.9454,20374.0
2023-09-22 09:35:00,132.88,133.01,132.87,132.93,9668.0,129.9356,130.0627,129.9258,129.9845,9668.0
2023-09-22 09:40:00,132.96,132.98,132.87,132.95,6052.0,130.0138,130.0334,129.9258,130.0041,6052.0
2023-09-22 09:45:00,133.0,133.16,132.99,133.1,3147.0,130.053,130.2094,130.0432,130.1507,3147.0
2023-09-22 09:50:00,133.02,133.05,132.91,132.93,5237.0,130.0725,130.1018,129.9649,129.9845,5237.0
2023-09-22 09:55:00,132.96,133.06,132.92,133.06,3480.0,130.0138,130.1116,129.9747,130.1116,3480.0
2023-09-22 10:00:00,133.09,133.1,132.98,133.1,6045.0,130.141,130.1507,130.0334,130.1507,6045.0
2023-09-22 10:05:00,133.11,133.23,133.11,133.14,2641.0,130.1605,130.2779,130.1605,130.1898,2641.0
2023-09-22 10:10:00,133.14,133.14,132.96,132.96,5950.0,130.1898,130.1898,130.0138,130.0138,5950.0
2023-09-22 10:15:00,132.96,133.0,132.89,133.0,8608.0,130.0138,130.053,129.9454,130.053,8608.0
2023-09-22 10:20:00,133.05,133.18,132.98,133.17,6295.0,130.1018,130.229,130.0334,130.2192,6295.0
2023-09-22 10:25:00,133.15,133.15,133.02,133.13,5192.0,130.1996,130.1996,130.0725,130.1801,5192.0
2023-09-22 10:30:00,133.19,133.4,133.19,133.4,2223.0,130.2387,130.4441,130.2387,130.4441,2223.0
2023-09-22 10:35:00,133.42,133.49,133.4,133.42,2397.0,130.4636,130.5321,130.4441,130.4636,2397.0
2023-09-22 10:40:00,133.38,133.41,133.31,133.38,4191.0,130.4245,130.4539,130.3561,130.4245,4191.0
2023-09-22 10:45:00,133.4,133.46,133.37,133.45,1911.0,130.4441,130.5028,130.4148,130.493,1911.0
2023-09-22 10:50:00,133.41,133.51,133.4,133.43,4603.0,130.4539,130.5517,130.4441,130.4734,4603.0
2023-09-22 10:55:00,133.47,133.58,133.47,133.56,24650.0,130.5125,130.6201,130.5125,130.6005,24650.0
2023-09-22 11:00:00,133.57,133.57,133.42,133.45,8585.0,130.6103,130.6103,130.4636,130.493,8585.0
2023-09-22 11:05:00,133.43,133.52,133.42,133.44,4696.0,130.4734,130.5614,130.4636,130.4832,4696.0
2023-09-22 11:10:00,133.42,133.43,133.34,133.42,7405.0,130.4636,130.4734,130.3854,130.4636,7405.0
2023-09-22 11:15:00,133.46,133.52,133.41,133.48,2543.0,130.5028,130.5614,130.4539,130.5223,2543.0
2023-09-22 11:20:00,133.49,133.51,133.41,133.48,55818.0,130.5321,130.5517,130.4539,130.5223,55818.0
2023-09-22 11:25:00,133.48,133.6,133.46,133.59,19072.0,130.5223,130.6397,130.5028,130.6299,19072.0
2023-09-22 11:30:00,133.59,133.59,133.52,133.54,17461.0,130.6299,130.6299,130.5614,130.581,17461.0
2023-09-22 11:35:00,133.55,133.65,133.54,133.65,14590.0,130.5908,130.6885,130.581,130.6885,14590.0
2023-09-22 11:40:00,133.65,133.65,133.49,133.49,30976.0,130.6885,130.6885,130.5321,130.5321,30976.0
2023-09-22 11:45:00,133.5,133.53,133.46,133.47,17754.0,130.5419,130.5712,130.5028,130.5125,17754.0
2023-09-22 11:50:00,133.48,133.52,133.38,133.4,58284.0,130.5223,130.5614,130.4245,130.4441,58284.0
2023-09-22 11:55:00,133.41,133.44,133.3,133.3,20695.0,130.4539,130.4832,130.3463,130.3463,20695.0
2023-09-22 12:00:00,133.3,133.34,133.26,133.31,14918.0,130.3463,130.3854,130.3072,130.3561,14918.0
2023-09-22 12:05:00,133.28,133.35,133.23,133.31,8941.0,130.3267,130.3952,130.2779,130.3561,8941.0
2023-09-22 12:10:00,133.3,133.38,133.28,133.37,4308.0,130.3463,130.4245,130.3267,130.4148,4308.0
2023-09-22 12:15:00,133.36,133.48,133.34,133.47,6365.0,130.405,130.5223,130.3854,130.5125,6365.0
2023-09-22 12:20:00,133.47,133.48,133.44,133.47,2533.0,130.5125,130.5223,130.4832,130.5125,2533.0
2023-09-22 12:25:00,133.44,133.45,133.4,133.43,3020.0,130.4832,130.493,130.4441,130.4734,3020.0
2023-09-22 12:30:00,133.47,133.5,133.45,133.47,4185.0,130.5125,130.5419,130.493,130.5125,4185.0
2023-09-22 12:35:00,133.47,133.54,133.46,133.53,4961.0,130.5125,130.581,130.5028,130.5712,4961.0
2023-09-22 12:40:00,133.53,133.57,133.53,133.55,2391.0,130.5712,130.6103,130.5712,130.5908,2391.0
2023-09-22 12:45:00,133.55,133.56,133.52,133.52,1820.0,130.5908,130.6005,130.5614,130.5614,1820.0
2023-09-22 12:50:00,133.51,133.54,133.49,133.49,3048.0,130.5517,130.581,130.5321,130.5321,3048.0
2023-09-22 12:55:00,133.5,133.56,133.48,133.48,3592.0,130.5419,130.6005,130.5223,130.5223,3592.0
2023-09-22 13:00:00,133.5,133.5,133.44,133.47,7020.0,130.5419,130.5419,130.4832,130.5125,7020.0
2023-09-22 13:05:00,133.43,133.5,133.41,133.41,7683.0,130.4734,130.5419,130.4539,130.4539,7683.0
2023-09-22 13:10:00,133.39,133.47,133.37,133.4,7408.0,130.4343,130.5125,130.4148,130.4441,7408.0
2023-09-22 13:15:00,133.35,133.38,133.29,133.31,4052.0,130.3952,130.4245,130.3365,130.3561,4052.0
2023-09-22 13:20:00,133.25,133.26,133.1,133.13,43513.0,130.2974,130.3072,130.1507,130.1801,43513.0
2023-09-22 13:25:00,133.14,133.15,133.09,133.14,11697.0,130.1898,130.1996,130.141,130.1898,11697.0
2023-09-22 13:30:00,133.12,133.12,133.01,133.06,4506.0,130.1703,130.1703,130.0627,130.1116,4506.0
2023-09-22 13:35:00,133.08,133.12,132.91,132.96,2937.0,130.1312,130.1703,129.9649,130.0138,2937.0
2023-09-22 13:40:00,132.95,132.98,132.87,132.91,2915.0,130.0041,130.0334,129.9258,129.9649,2915.0
2023-09-22 13:45:00,132.89,132.92,132.85,132.89,3148.0,129.9454,129.9747,129.9063,129.9454,3148.0
2023-09-22 13:50:00,132.87,133.01,132.87,132.95,4450.0,129.9258,130.0627,129.9258,130.0041,4450.0
2023-09-22 13:55:00,132.99,133.04,132.97,132.97,3742.0,130.0432,130.0921,130.0236,130.0236,3742.0
2023-09-22 14:00:00,132.96,133.0,132.93,132.93,819.0,130.0138,130.053,129.9845,129.9845,819.0
2023-09-22 14:05:00,132.94,132.97,132.9,132.92,4572.0,129.9943,130.0236,129.9552,129.9747,4572.0
2023-09-22 14:10:00,132.88,132.89,132.72,132.74,21859.0,129.9356,129.9454,129.7792,129.7987,21859.0
2023-09-22 14:15:00,132.71,132.75,132.62,132.66,11076.0,129.7694,129.8085,129.6814,129.7205,11076.0
2023-09-22 14:20:00,132.7,132.82,132.69,132.8,8274.0,129.7596,129.8769,129.7498,129.8574,8274.0
2023-09-22 14:25:00,132.81,132.88,132.76,132.78,6891.0,129.8672,129.9356,129.8183,129.8378,6891.0
2023-09-22 14:30:00,132.75,132.81,132.69,132.79,3373.0,129.8085,129.8672,129.7498,129.8476,3373.0
2023-09-22 14:35:00,132.8,132.82,132.7,132.71,12222.0,129.8574,129.8769,129.7596,129.7694,12222.0
2023-09-22 14:40:00,132.68,132.71,132.64,132.66,2468.0,129.74,129.7694,129.7009,129.7205,2468.0
2023-09-22 14:45:00,132.64,132.76,132.64,132.76,3247.0,129.7009,129.8183,129.7009,129.8183,3247.0
2023-09-22 14:50:00,132.77,132.78,132.73,132.77,4419.0,129.828,129.8378,129.7889,129.828,4419.0
2023-09-22 14:55:00,132.78,132.83,132.75,132.8,5286.0,129.8378,129.8867,129.8085,129.8574,5286.0
2023-09-22 15:00:00,132.8,133.08,132.8,133.03,20290.0,129.8574,130.1312,129.8574,130.0823,20290.0
2023-09-22 15:05:00,133.02,133.31,132.99,133.31,10679.0,130.0725,130.3561,130.0432,130.3561,10679.0
2023-09-22 15:10:00,133.34,133.36,133.29,133.32,30190.0,130.3854,130.405,130.3365,130.3659,30190.0
2023-09-22 15:15:00,133.33,133.36,133.26,133.33,48653.0,130.3756,130.405,130.3072,130.3756,48653.0
2023-09-22 15:20:00,133.34,133.47,133.26,133.37,9417.0,130.3854,130.5125,130.3072,130.4148,9417.0
2023-09-22 15:25:00,133.38,133.39,133.27,133.27,5941.0,130.4245,130.4343,130.317,130.317,5941.0
2023-09-22 15:30:00,133.28,133.33,133.09,133.09,12374.0,130.3267,130.3756,130.141,130.141,12374.0
2023-09-22 15:35:00,133.09,133.12,133.05,133.11,7798.0,130.141,130.1703,130.1018,130.1605,7798.0
2023-09-22 15:40:00,133.09,133.12,132.78,132.79,18133.0,130.141,130.1703,129.8378,129.8476,18133.0
2023-09-22 15:45:00,132.78,132.87,132.61,132.67,27748.0,129.8378,129.9258,129.6716,129.7303,27748.0
2023-09-22 15:50:00,132.67,132.67,132.48,132.53,16154.0,129.7303,129.7303,129.5445,129.5934,16154.0
2023-09-22 15:55:00,132.54,132.69,132.54,132.59,20619.0,129.6031,129.7498,129.6031,129.652,20619.0
2023-09-25 09:30:00,132.18,132.42,132.1,132.15,19068.0,129.2511,129.4858,129.1729,129.2218,19068.0
2023-09-25 09:35:00,132.17,132.39,132.12,132.38,20585.0,129.2413,129.4565,129.1925,129.4467,20585.0
2023-09-25 09:40:00,132.41,132.6,132.41,132.56,20885.0,129.476,129.6618,129.476,129.6227,20885.0
2023-09-25 09:45:00,132.57,132.69,132.5,132.57,18902.0,129.6325,129.7498,129.564,129.6325,18902.0
2023-09-25 09:50:00,132.55,132.65,132.54,132.61,7170.0,129.6129,129.7107,129.6031,129.6716,7170.0
2023-09-25 09:55:00,132.62,132.76,132.61,132.71,5603.0,129.6814,129.8183,129.6716,129.7694,5603.0
2023-09-25 10:00:00,132.72,132.73,132.51,132.53,15294.0,129.7792,129.7889,129.5738,129.5934,15294.0
2023-09-25 10:05:00,132.52,132.6,132.43,132.48,10014.0,129.5836,129.6618,129.4956,129.5445,10014.0
2023-09-25 10:10:00,132.48,132.64,132.45,132.62,4745.0,129.5445,129.7009,129.5151,129.6814,4745.0
2023-09-25 10:15:00,132.61,132.71,132.56,132.59,11944.0,129.6716,129.7694,129.6227,129.652,11944.0
2023-09-25 10:20:00,132.54,132.61,132.45,132.5,11475.0,129.6031,129.6716,129.5151,129.564,11475.0
2023-09-25 10:25:00,132.48,132.49,132.35,132.46,7585.0,129.5445,129.5543,129.4174,129.5249,7585.0
2023-09-25 10:30:00,132.41,132.56,132.37,132.56,6151.0,129.476,129.6227,129.4369,129.6227,6151.0
2023-09-25 10:35:00,132.54,132.56,132.46,132.52,5088.0,129.6031,129.6227,129.5249,129.5836,5088.0
2023-09-25 10:40:00,132.5,132.53,132.44,132.47,5316.0,129.564,129.5934,129.5054,129.5347,5316.0
2023-09-25 10:45:00,132.49,132.58,132.48,132.52,6347.0,129.5543,129.6423,129.5445,129.5836,6347.0
2023-09-25 10:50:00,132.53,132.53,132.35,132.35,7644.0,129.5934,129.5934,129.4174,129.4174,7644.0
2023-09-25 10:55:00,132.35,132.38,132.32,132.34,4818.0,129.4174,129.4467,129.388,129.4076,4818.0
2023-09-25 11:00:00,132.29,132.36,132.29,132.36,10212.0,129.3587,129.4271,129.3587,129.4271,10212.0
2023-09-25 11:05:00,132.35,132.63,132.35,132.63,9863.0,129.4174,129.6912,129.4174,129.6912,9863.0
2023-09-25 11:10:00,132.64,132.69,132.6,132.65,9132.0,129.7009,129.7498,129.6618,129.7107,9132.0
2023-09-25 11:15:00,132.66,132.95,132.66,132.95,18998.0,129.7205,130.0041,129.7205,130.0041,18998.0
2023-09-25 11:20:00,132.95,132.96,132.87,132.94,7814.0,130.0041,130.0138,129.9258,129.9943,7814.0
2023-09-25 11:25:00,132.94,132.95,132.83,132.84,5984.0,129.9943,130.0041,129.8867,129.8965,5984.0
2023-09-25 11:30:00,132.84,132.89,132.82,132.87,5178.0,129.8965,129.9454,129.8769,129.9258,5178.0
2023-09-25 11:35:00,132.86,132.88,132.8,132.8,12065.0,129.9161,129.9356,129.8574,129.8574,12065.0
2023-09-25 11:40:00,132.82,133.02,132.79,132.99,13379.0,129.8769,130.0725,129.8476,130.0432,13379.0
2023-09-25 11:45:00,133.0,133.02,132.93,132.93,5584.0,130.053,130.0725,129.9845,129.9845,5584.0
2023-09-25 11:50:00,132.93,132.99,132.91,132.93,16369.0,129.9845,130.0432,129.9649,129.9845,16369.0
2023-09-25 11:55:00,132.93,132.97,132.82,132.88,15329.0,129.9845,130.0236,129.8769,129.9356,15329.0
2023-09-25 12:00:00,132.89,132.9,132.8,132.81,29014.0,129.9454,129.9552,129.8574,129.8672,29014.0
2023-09-25 12:05:00,132.83,132.9,132.8,132.86,15148.0,129.8867,129.9552,129.8574,129.9161,15148.0
2023-09-25 12:10:00,132.84,132.89,132.84,132.88,11710.0,129.8965,129.9454,129.8965,129.9356,11710.0
2023-09-25 12:15:00,132.88,133.02,132.87,133.01,117368.0,129.9356,130.0725,129.9258,130.0627,117368.0
2023-09-25 12:20:00,133.0,133.05,132.97,133.03,25205.0,130.053,130.1018,130.0236,130.0823,25205.0
2023-09-25 12:25:00,133.03,133.03,132.97,132.99,14096.0,130.0823,130.0823,130.0236,130.0432,14096.0
2023-09-25 12:30:00,133.0,133.0,132.92,132.93,25860.0,130.053,130.053,129.9747,129.9845,25860.0
2023-09-25 12:35:00,132.92,132.93,132.78,132.78,14540.0,129.9747,129.9845,129.8378,129.8378,14540.0
2023-09-25 12:40:00,132.78,132.85,132.77,132.78,18007.0,129.8378,129.9063,129.828,129.8378,18007.0
2023-09-25 12:45:00,132.78,132.79,132.73,132.76,11481.0,129.8378,129.8476,129.7889,129.8183,11481.0
2023-09-25 12:50:00,132.74,132.74,132.58,132.69,61923.0,129.7987,129.7987,129.6423,129.7498,61923.0
2023-09-25 12:55:00,132.68,132.69,132.63,132.69,14257.0,129.74,129.7498,129.6912,129.7498,14257.0
2023-09-25 13:00:00,132.69,132.71,132.62,132.64,8307.0,129.7498,129.7694,129.6814,129.7009,8307.0
2023-09-25 13:05:00,132.64,132.83,132.63,132.81,11549.0,129.7009,129.8867,129.6912,129.8672,11549.0
2023-09-25 13:10:00,132.81,132.91,132.8,132.88,10228.0,129.8672,129.9649,129.8574,129.9356,10228.0
2023-09-25 13:15:00,132.89,132.89,132.83,132.84,12816.0,129.9454,129.9454,129.8867,129.8965,12816.0
2023-09-25 13:20:00,132.84,132.86,132.73,132.74,16121.0,129.8965,129.9161,129.7889,129.7987,16121.0
2023-09-25 13:25:00,132.75,132.76,132.6,132.68,25134.0,129.8085,129.8183,129.6618,129.74,25134.0
2023-09-25 13:30:00,132.69,132.69,132.61,132.68,8266.0,129.7498,129.7498,129.6716,129.74,8266.0
2023-09-25 13:35:00,132.69,132.78,132.65,132.78,11649.0,129.7498,129.8378,129.7107,129.8378,11649.0
2023-09-25 13:40:00,132.77,132.77,132.65,132.68,9936.0,129.828,129.828,129.7107,129.74,9936.0
2023-09-25 13:45:00,132.68,132.7,132.58,132.69,8287.0,129.74,129.7596,129.6423,129.7498,8287.0
2023-09-25 13:50:00,132.68,132.79,132.68,132.74,8573.0,129.74,129.8476,129.74,129.7987,8573.0
2023-09-25 13:55:00,132.75,132.8,132.73,132.8,17296.0,129.8085,129.8574,129.7889,129.8574,17296.0
2023-09-25 14:00:00,132.8,132.87,132.79,132.86,14887.0,129.8574,129.9258,129.8476,129.9161,14887.0
2023-09-25 14:05:00,132.88,132.9,132.78,132.78,16506.0,129.9356,129.9552,129.8378,129.8378,16506.0
2023-09-25 14:10:00,132.77,132.82,132.76,132.8,9156.0,129.828,129.8769,129.8183,129.8574,9156.0
2023-09-25 14:15:00,132.78,132.82,132.74,132.8,12696.0,129.8378,129.8769,129.7987,129.8574,12696.0
2023-09-25 14:20:00,132.81,132.81,132.66,132.69,11273.0,129.8672,129.8672,129.7205,129.7498,11273.0
2023-09-25 14:25:00,132.69,132.78,132.67,132.71,15916.0,129.7498,129.8378,129.7303,129.7694,15916.0
2023-09-25 14:30:00,132.7,132.78,132.65,132.76,16795.0,129.7596,129.8378,129.7107,129.8183,16795.0
2023-09-25 14:35:00,132.76,132.91,132.75,132.83,64609.0,129.8183,129.9649,129.8085,129.8867,64609.0
2023-09-25 14:40:00,132.82,132.87,132.74,132.74,3777.0,129.8769,129.9258,129.7987,129.7987,3777.0
2023-09-25 14:45:00,132.78,132.8,132.74,132.75,7133.0,129.8378,129.8574,129.7987,129.8085,7133.0
2023-09-25 14:50:00,132.73,132.78,132.7,132.71,8657.0,129.7889,129.8378,129.7596,129.7694,8657.0
2023-09-25 14:55:00,132.7,132.71,132.62,132.63,5487.0,129.7596,129.7694,129.6814,129.6912,5487.0
2023-09-25 15:00:00,132.64,132.67,132.42,132.47,16926.0,129.7009,129.7303,129.4858,129.5347,16926.0
2023-09-25 15:05:00,132.46,132.49,132.4,132.41,29216.0,129.5249,129.5543,129.4662,129.476,29216.0
2023-09-25 15:10:00,132.4,132.53,132.4,132.53,22092.0,129.4662,129.5934,129.4662,129.5934,22092.0
2023-09-25 15:15:00,132.53,132.78,132.53,132.76,15783.0,129.5934,129.8378,129.5934,129.8183,15783.0
2023-09-25 15:20:00,132.75,132.81,132.67,132.71,10475.0,129.8085,129.8672,129.7303,129.7694,10475.0
2023-09-25 15:25:00,132.7,132.7,132.57,132.69,13022.0,129.7596,129.7596,129.6325,129.7498,13022.0
2023-09-25 15:30:00,132.69,132.76,132.64,132.72,28715.0,129.7498,129.8183,129.7009,129.7792,28715.0
2023-09-25 15:35:00,132.72,132.84,132.68,132.83,45006.0,129.7792,129.8965,129.74,129.8867,45006.0
2023-09-25 15:40:00,132.85,132.86,132.73,132.74,8285.0,129.9063,129.9161,129.7889,129.7987,8285.0
2023-09-25 15:45:00,132.74,132.84,132.74,132.83,7712.0,129.7987,129.8965,129.7987,129.8867,7712.0
2023-09-25 15:50:00,132.82,132.92,132.69,132.71,11196.0,129.8769,129.9747,129.7498,129.7694,11196.0
2023-09-25 15:55:00,132.72,133.06,132.71,133.05,25514.0,129.7792,130.1116,129.7694,130.1018,25514.0
2023-09-26 09:30:00,131.79,131.83,131.65,131.78,30319.0,129.3727,129.412,129.2353,129.3629,30319.0
2023-09-26 09:35:00,131.78,131.84,131.72,131.79,22689.0,129.3629,129.4218,129.304,129.3727,22689.0
2023-09-26 09:40:00,131.77,131.81,131.69,131.78,32331.0,129.3531,129.3924,129.2746,129.3629,32331.0
2023-09-26 09:45:00,131.78,131.81,131.61,131.62,27303.0,129.3629,129.3924,129.196,129.2059,27303.0
2023-09-26 09:50:00,131.61,131.62,131.49,131.51,32348.0,129.196,129.2059,129.0782,129.0979,32348.0
2023-09-26 09:55:00,131.52,131.56,131.44,131.49,23922.0,129.1077,129.147,129.0292,129.0782,23922.0
2023-09-26 10:00:00,131.49,131.59,131.4,131.42,28991.0,129.0782,129.1764,128.9899,129.0095,28991.0
2023-09-26 10:05:00,131.41,131.6,131.38,131.48,28940.0,128.9997,129.1862,128.9703,129.0684,28940.0
2023-09-26 10:10:00,131.49,131.5,131.26,131.27,37611.0,129.0782,129.0881,128.8525,128.8623,37611.0
2023-09-26 10:15:00,131.28,131.29,131.13,131.16,29513.0,128.8721,128.8819,128.7248,128.7543,29513.0
2023-09-26 10:20:00,131.16,131.31,131.14,131.27,25933.0,128.7543,128.9015,128.7347,128.8623,25933.0
2023-09-26 10:25:00,131.26,131.44,131.22,131.43,41411.0,128.8525,129.0292,128.8132,129.0193,41411.0
2023-09-26 10:30:00,131.43,131.49,131.38,131.41,36741.0,129.0193,129.0782,128.9703,128.9997,36741.0
2023-09-26 10:35:00,131.4,131.47,131.36,131.45,22628.0,128.9899,129.0586,128.9506,129.039,22628.0
2023-09-26 10:40:00,131.44,131.63,131.43,131.63,23646.0,129.0292,129.2157,129.0193,129.2157,23646.0
2023-09-26 10:45:00,131.62,131.72,131.47,131.47,19202.0,129.2059,129.304,129.0586,129.0586,19202.0
2023-09-26 10:50:00,131.49,131.5,131.39,131.41,30147.0,129.0782,129.0881,128.9801,128.9997,30147.0
2023-09-26 10:55:00,131.42,131.48,131.35,131.47,55457.0,129.0095,129.0684,128.9408,129.0586,55457.0
2023-09-26 11:00:00,131.47,131.52,131.44,131.49,12942.0,129.0586,129.1077,129.0292,129.0782,12942.0
2023-09-26 11:05:00,131.47,131.48,131.29,131.35,36807.0,129.0586,129.0684,128.8819,128.9408,36807.0
2023-09-26 11:10:00,131.34,131.34,131.25,131.27,22435.0,128.931,128.931,128.8426,128.8623,22435.0
2023-09-26 11:15:00,131.27,131.3,131.21,131.26,16704.0,128.8623,128.8917,128.8034,128.8525,16704.0
2023-09-26 11:20:00,131.26,131.27,131.16,131.17,14426.0,128.8525,128.8623,128.7543,128.7641,14426.0
2023-09-26 11:25:00,131.18,131.18,131.05,131.05,26632.0,128.7739,128.7739,128.6463,128.6463,26632.0
2023-09-26 11:30:00,131.03,131.16,131.0,131.16,24211.0,128.6267,128.7543,128.5972,128.7543,24211.0
2023-09-26 11:35:00,131.16,131.21,131.1,131.19,26271.0,128.7543,128.8034,128.6954,128.7837,26271.0
2023-09-26 11:40:00,131.19,131.23,131.09,131.15,22636.0,128.7837,128.823,128.6856,128.7445,22636.0
2023-09-26 11:45:00,131.15,131.21,131.05,131.12,31453.0,128.7445,128.8034,128.6463,128.715,31453.0
2023-09-26 11:50:00,131.12,131.16,131.05,131.08,68468.0,128.715,128.7543,128.6463,128.6758,68468.0
2023-09-26 11:55:00,131.08,131.12,131.02,131.09,17048.0,128.6758,128.715,128.6169,128.6856,17048.0
2023-09-26 12:00:00,131.09,131.15,131.04,131.05,19867.0,128.6856,128.7445,128.6365,128.6463,19867.0
2023-09-26 12:05:00,131.04,131.21,131.02,131.21,23998.0,128.6365,128.8034,128.6169,128.8034,23998.0
2023-09-26 12:10:00,131.21,131.28,131.19,131.24,36548.0,128.8034,128.8721,128.7837,128.8328,36548.0
2023-09-26 12:15:00,131.23,131.31,131.18,131.19,51940.0,128.823,128.9015,128.7739,128.7837,51940.0
2023-09-26 12:20:00,131.19,131.33,131.17,131.32,24574.0,128.7837,128.9212,128.7641,128.9114,24574.0
2023-09-26 12:25:00,131.33,131.33,131.26,131.3,19814.0,128.9212,128.9212,128.8525,128.8917,19814.0
2023-09-26 12:30:00,131.3,131.33,131.24,131.28,25182.0,128.8917,128.9212,128.8328,128.8721,25182.0
2023-09-26 12:35:00,131.28,131.34,131.27,131.33,13941.0,128.8721,128.931,128.8623,128.9212,13941.0
2023-09-26 12:40:00,131.33,131.38,131.27,131.28,11611.0,128.9212,128.9703,128.8623,128.8721,11611.0
2023-09-26 12:45:00,131.28,131.34,131.26,131.33,18876.0,128.8721,128.931,128.8525,128.9212,18876.0
2023-09-26 12:50:00,131.33,131.4,131.31,131.35,19116.0,128.9212,128.9899,128.9015,128.9408,19116.0
2023-09-26 12:55:00,131.34,131.35,131.27,131.28,12872.0,128.931,128.9408,128.8623,128.8721,12872.0
2023-09-26 13:00:00,131.28,131.38,131.21,131.31,24793.0,128.8721,128.9703,128.8034,128.9015,24793.0
2023-09-26 13:05:00,131.32,131.36,131.13,131.36,70480.0,128.9114,128.9506,128.7248,128.9506,70480.0
2023-09-26 13:10:00,131.36,131.4,131.34,131.37,19756.0,128.9506,128.9899,128.931,128.9604,19756.0
2023-09-26 13:15:00,131.37,131.39,131.24,131.25,16248.0,128.9604,128.9801,128.8328,128.8426,16248.0
2023-09-26 13:20:00,131.25,131.28,131.22,131.22,15610.0,128.8426,128.8721,128.8132,128.8132,15610.0
2023-09-26 13:25:00,131.22,131.25,131.12,131.13,30349.0,128.8132,128.8426,128.715,128.7248,30349.0
2023-09-26 13:30:00,131.12,131.19,131.11,131.12,283809.0,128.715,128.7837,128.7052,128.715,283809.0
2023-09-26 13:35:00,131.12,131.12,130.91,130.94,87982.0,128.715,128.715,128.5089,128.5383,87982.0
2023-09-26 13:40:00,130.94,130.97,130.86,130.89,99028.0,128.5383,128.5678,128.4598,128.4892,99028.0
2023-09-26 13:45:00,130.89,130.93,130.85,130.87,63883.0,128.4892,128.5285,128.45,128.4696,63883.0
2023-09-26 13:50:00,130.87,131.05,130.86,131.0,69621.0,128.4696,128.6463,128.4598,128.5972,69621.0
2023-09-26 13:55:00,131.01,131.1,130.98,131.09,62269.0,128.607,128.6954,128.5776,128.6856,62269.0
2023-09-26 14:00:00,131.09,131.09,130.99,131.02,50454.0,128.6856,128.6856,128.5874,128.6169,50454.0
2023-09-26 14:05:00,131.01,131.07,130.98,130.99,30250.0,128.607,128.6659,128.5776,128.5874,30250.0
2023-09-26 14:10:00,130.99,131.03,130.86,130.92,67306.0,128.5874,128.6267,128.4598,128.5187,67306.0
2023-09-26 14:15:00,130.92,130.98,130.84,130.84,68944.0,128.5187,128.5776,128.4402,128.4402,68944.0
2023-09-26 14:20:00,130.85,131.03,130.84,131.0,67661.0,128.45,128.6267,128.4402,128.5972,67661.0
2023-09-26 14:25:00,130.99,131.0,130.86,130.89,58355.0,128.5874,128.5972,128.4598,128.4892,58355.0
2023-09-26 14:30:00,130.88,130.96,130.83,130.9,89907.0,128.4794,128.558,128.4303,128.4991,89907.0
2023-09-26 14:35:00,130.89,130.91,130.8,130.82,97538.0,128.4892,128.5089,128.4009,128.4205,97538.0
2023-09-26 14:40:00,130.82,130.86,130.78,130.8,75053.0,128.4205,128.4598,128.3813,128.4009,75053.0
2023-09-26 14:45:00,130.8,130.84,130.76,130.82,96271.0,128.4009,128.4402,128.3616,128.4205,96271.0
2023-09-26 14:50:00,130.83,130.85,130.75,130.76,59249.0,128.4303,128.45,128.3518,128.3616,59249.0
2023-09-26 14:55:00,130.76,130.82,130.74,130.81,54049.0,128.3616,128.4205,128.342,128.4107,54049.0
2023-09-26 15:00:00,130.82,130.85,130.73,130.74,63413.0,128.4205,128.45,128.3322,128.342,63413.0
2023-09-26 15:05:00,130.75,130.86,130.72,130.84,68685.0,128.3518,128.4598,128.3224,128.4402,68685.0
2023-09-26 15:10:00,130.84,130.86,130.74,130.75,77866.0,128.4402,128.4598,128.342,128.3518,77866.0
2023-09-26 15:15:00,130.76,130.77,130.62,130.65,89920.0,128.3616,128.3714,128.2242,128.2536,89920.0
2023-09-26 15:20:00,130.64,130.69,130.61,130.62,97249.0,128.2438,128.2929,128.2144,128.2242,97249.0
2023-09-26 15:25:00,130.62,130.66,130.56,130.62,67305.0,128.2242,128.2635,128.1653,128.2242,67305.0
2023-09-26 15:30:00,130.63,130.7,130.6,130.62,74391.0,128.234,128.3027,128.2046,128.2242,74391.0
2023-09-26 15:35:00,130.61,130.69,130.59,130.68,70527.0,128.2144,128.2929,128.1947,128.2831,70527.0
2023-09-26 15:40:00,130.68,130.81,130.67,130.81,79402.0,128.2831,128.4107,128.2733,128.4107,79402.0
2023-09-26 15:45:00,130.8,130.82,130.65,130.66,103401.0,128.4009,128.4205,128.2536,128.2635,103401.0
2023-09-26 15:50:00,130.65,130.79,130.57,130.72,124414.0,128.2536,128.3911,128.1751,128.3224,124414.0
2023-09-26 15:55:00,130.72,130.83,130.72,130.76,138724.0,128.3224,128.4303,128.3224,128.3616,138724.0
2023-09-27 09:30:00,131.44,131.46,131.28,131.36,19936.0,129.0292,129.0488,128.8721,128.9506,19936.0
2023-09-27 09:35:00,131.36,131.39,131.29,131.31,13714.0,128.9506,128.9801,128.8819,128.9015,13714.0
2023-09-27 09:40:00,131.29,131.38,131.25,131.38,18641.0,128.8819,128.9703,128.8426,128.9703,18641.0
2023-09-27 09:45:00,131.45,131.49,131.32,131.32,6673.0,129.039,129.0782,128.9114,128.9114,6673.0
2023-09-27 09:50:00,131.32,131.47,131.32,131.45,9309.0,128.9114,129.0586,128.9114,129.039,9309.0
2023-09-27 09:55:00,131.43,131.43,131.29,131.33,6009.0,129.0193,129.0193,128.8819,128.9212,6009.0
2023-09-27 10:00:00,131.35,131.37,131.16,131.19,4528.0,128.9408,128.9604,128.7543,128.7837,4528.0
2023-09-27 10:05:00,131.17,131.19,131.12,131.14,4508.0,128.7641,128.7837,128.715,128.7347,4508.0
2023-09-27 10:10:00,131.16,131.16,131.03,131.06,3889.0,128.7543,128.7543,128.6267,128.6561,3889.0
2023-09-27 10:15:00,131.08,131.13,131.06,131.11,8574.0,128.6758,128.7248,128.6561,128.7052,8574.0
2023-09-27 10:20:00,131.13,131.37,131.12,131.32,14114.0,128.7248,128.9604,128.715,128.9114,14114.0
2023-09-27 10:25:00,131.33,131.38,131.28,131.35,3975.0,128.9212,128.9703,128.8721,128.9408,3975.0
2023-09-27 10:30:00,131.33,131.37,131.23,131.35,22668.0,128.9212,128.9604,128.823,128.9408,22668.0
2023-09-27 10:35:00,131.34,131.36,131.23,131.23,11247.0,128.931,128.9506,128.823,128.823,11247.0
2023-09-27 10:40:00,131.23,131.25,131.17,131.18,9350.0,128.823,128.8426,128.7641,128.7739,9350.0
2023-09-27 10:45:00,131.19,131.26,131.15,131.23,5358.0,128.7837,128.8525,128.7445,128.823,5358.0
2023-09-27 10:50:00,131.22,131.23,130.88,130.9,16891.0,128.8132,128.823,128.4794,128.4991,16891.0
2023-09-27 10:55:00,130.91,130.94,130.81,130.87,3543.0,128.5089,128.5383,128.4107,128.4696,3543.0
2023-09-27 11:00:00,130.86,131.02,130.85,131.0,17211.0,128.4598,128.6169,128.45,128.5972,17211.0
2023-09-27 11:05:00,131.02,131.16,131.0,131.16,5305.0,128.6169,128.7543,128.5972,128.7543,5305.0
2023-09-27 11:10:00,131.17,131.18,131.08,131.11,2722.0,128.7641,128.7739,128.6758,128.7052,2722.0
2023-09-27 11:15:00,131.14,131.14,131.03,131.04,17162.0,128.7347,128.7347,128.6267,128.6365,17162.0
2023-09-27 11:20:00,131.05,131.15,131.01,131.06,25683.0,128.6463,128.7445,128.607,128.6561,25683.0
2023-09-27 11:25:00,131.03,131.16,131.03,131.13,3905.0,128.6267,128.7543,128.6267,128.7248,3905.0
2023-09-27 11:30:00,131.13,131.15,131.07,131.12,11966.0,128.7248,128.7445,128.6659,128.715,11966.0
2023-09-27 11:35:00,131.13,131.13,130.96,130.98,4011.0,128.7248,128.7248,128.558,128.5776,4011.0
2023-09-27 11:40:00,130.95,130.96,130.83,130.83,5398.0,128.5481,128.558,128.4303,128.4303,5398.0
2023-09-27 11:45:00,130.83,130.84,130.71,130.78,3083.0,128.4303,128.4402,128.3125,128.3813,3083.0
2023-09-27 11:50:00,130.8,130.81,130.76,130.78,4152.0,128.4009,128.4107,128.3616,128.3813,4152.0
2023-09-27 11:55:00,130.8,130.82,130.74,130.76,8586.0,128.4009,128.4205,128.342,128.3616,8586.0
2023-09-27 12:00:00,130.74,130.74,130.54,130.54,18644.0,128.342,128.342,128.1457,128.1457,18644.0
2023-09-27 12:05:00,130.54,130.58,130.47,130.5,9989.0,128.1457,128.1849,128.0769,128.1064,9989.0
2023-09-27 12:10:00,130.53,130.55,130.48,130.5,5050.0,128.1358,128.1555,128.0868,128.1064,5050.0
2023-09-27 12:15:00,130.5,130.51,130.45,130.48,15831.0,128.1064,128.1162,128.0573,128.0868,15831.0
2023-09-27 12:20:00,130.47,130.55,130.46,130.5,10242.0,128.0769,128.1555,128.0671,128.1064,10242.0
2023-09-27 12:25:00,130.49,130.61,130.49,130.61,10585.0,128.0966,128.2144,128.0966,128.2144,10585.0
2023-09-27 12:30:00,130.61,130.69,130.59,130.68,21450.0,128.2144,128.2929,128.1947,128.2831,21450.0
2023-09-27 12:35:00,130.67,130.73,130.63,130.64,7618.0,128.2733,128.3322,128.234,128.2438,7618.0
2023-09-27 12:40:00,130.64,130.75,130.63,130.75,5512.0,128.2438,128.3518,128.234,128.3518,5512.0
2023-09-27 12:45:00,130.77,130.81,130.74,130.75,91246.0,128.3714,128.4107,128.342,128.3518,91246.0
2023-09-27 12:50:00,130.74,130.75,130.66,130.68,8999.0,128.342,128.3518,128.2635,128.2831,8999.0
2023-09-27 12:55:00,130.67,130.68,130.57,130.61,15927.0,128.2733,128.2831,128.1751,128.2144,15927.0
2023-09-27 13:00:00,130.62,130.79,130.62,130.77,20878.0,128.2242,128.3911,128.2242,128.3714,20878.0
2023-09-27 13:05:00,130.78,130.79,130.67,130.75,9642.0,128.3813,128.3911,128.2733,128.3518,9642.0
2023-09-27 13:10:00,130.69,130.76,130.52,130.54,39337.0,128.2929,128.3616,128.126,128.1457,39337.0
2023-09-27 13:15:00,130.53,130.58,130.41,130.51,17820.0,128.1358,128.1849,128.018,128.1162,17820.0
2023-09-27 13:20:00,130.5,130.51,130.35,130.38,8797.0,128.1064,128.1162,127.9591,127.9886,8797.0
2023-09-27 13:25:00,130.38,130.41,130.25,130.27,12835.0,127.9886,128.018,127.861,127.8806,12835.0
2023-09-27 13:30:00,130.25,130.34,130.25,130.31,10007.0,127.861,127.9493,127.861,127.9199,10007.0
2023-09-27 13:35:00,130.31,130.34,130.22,130.22,11212.0,127.9199,127.9493,127.8315,127.8315,11212.0
2023-09-27 13:40:00,130.2,130.2,130.04,130.13,10384.0,127.8119,127.8119,127.6548,127.7432,10384.0
2023-09-27 13:45:00,130.19,130.22,130.15,130.21,8790.0,127.8021,127.8315,127.7628,127.8217,8790.0
2023-09-27 13:50:00,130.2,130.31,130.18,130.3,16783.0,127.8119,127.9199,127.7923,127.9101,16783.0
2023-09-27 13:55:00,130.32,130.32,130.25,130.32,14605.0,127.9297,127.9297,127.861,127.9297,14605.0
2023-09-27 14:00:00,130.3,130.3,130.23,130.26,8496.0,127.9101,127.9101,127.8413,127.8708,8496.0
2023-09-27 14:05:00,130.26,130.29,130.14,130.15,13774.0,127.8708,127.9002,127.753,127.7628,13774.0
2023-09-27 14:10:00,130.12,130.21,130.09,130.21,8480.0,127.7334,127.8217,127.7039,127.8217,8480.0
2023-09-27 14:15:00,130.22,130.34,130.22,130.22,13050.0,127.8315,127.9493,127.8315,127.8315,13050.0
2023-09-27 14:20:00,130.24,130.35,130.22,130.35,6606.0,127.8512,127.9591,127.8315,127.9591,6606.0
2023-09-27 14:25:00,130.37,130.67,130.33,130.66,12262.0,127.9788,128.2733,127.9395,128.2635,12262.0
2023-09-27 14:30:00,130.69,130.93,130.69,130.84,38982.0,128.2929,128.5285,128.2929,128.4402,38982.0
2023-09-27 14:35:00,130.91,131.09,130.91,131.09,11741.0,128.5089,128.6856,128.5089,128.6856,11741.0
2023-09-27 14:40:00,131.06,131.22,131.01,131.14,8623.0,128.6561,128.8132,128.607,128.7347,8623.0
2023-09-27 14:45:00,131.2,131.22,131.12,131.12,10179.0,128.7936,128.8132,128.715,128.715,10179.0
2023-09-27 14:50:00,131.08,131.16,131.03,131.13,6988.0,128.6758,128.7543,128.6267,128.7248,6988.0
2023-09-27 14:55:00,131.14,131.21,131.1,131.16,7190.0,128.7347,128.8034,128.6954,128.7543,7190.0
2023-09-27 15:00:00,131.18,131.42,131.11,131.41,11482.0,128.7739,129.0095,128.7052,128.9997,11482.0
2023-09-27 15:05:00,131.41,131.56,131.39,131.48,10966.0,128.9997,129.147,128.9801,129.0684,10966.0
2023-09-27 15:10:00,131.49,131.66,131.41,131.41,22853.0,129.0782,129.2451,128.9997,128.9997,22853.0
2023-09-27 15:15:00,131.4,131.41,131.25,131.28,17137.0,128.9899,128.9997,128.8426,128.8721,17137.0
2023-09-27 15:20:00,131.3,131.4,131.3,131.35,14796.0,128.8917,128.9899,128.8917,128.9408,14796.0
2023-09-27 15:25:00,131.33,131.44,131.31,131.32,8271.0,128.9212,129.0292,128.9015,128.9114,8271.0
2023-09-27 15:30:00,131.3,131.35,131.26,131.35,15822.0,128.8917,128.9408,128.8525,128.9408,15822.0
2023-09-27 15:35:00,131.29,131.31,131.12,131.17,16886.0,128.8819,128.9015,128.715,128.7641,16886.0
2023-09-27 15:40:00,131.15,131.15,130.81,130.89,23868.0,128.7445,128.7445,128.4107,128.4892,23868.0
2023-09-27 15:45:00,130.87,130.94,130.82,130.88,15408.0,128.4696,128.5383,128.4205,128.4794,15408.0
2023-09-27 15:50:00,130.89,131.11,130.89,131.09,104192.0,128.4892,128.7052,128.4892,128.6856,104192.0
2023-09-27 15:55:00,131.08,131.12,130.98,131.12,22980.0,128.6758,128.715,128.5776,128.715,22980.0
2023-09-28 09:30:00,131.2,131.25,131.04,131.25,26527.0,128.7936,128.8426,128.6365,128.8426,26527.0
2023-09-28 09:35:00,131.22,131.27,130.98,131.08,9843.0,128.8132,128.8623,128.5776,128.6758,9843.0
2023-09-28 09:40:00,131.11,131.17,130.87,130.89,13843.0,128.7052,128.7641,128.4696,128.4892,13843.0
2023-09-28 09:45:00,130.91,131.18,130.91,131.06,26454.0,128.5089,128.7739,128.5089,128.6561,26454.0
2023-09-28 09:50:00,131.09,131.45,131.09,131.44,8464.0,128.6856,129.039,128.6856,129.0292,8464.0
2023-09-28 09:55:00,131.43,131.52,131.41,131.52,10531.0,129.0193,129.1077,128.9997,129.1077,10531.0
2023-09-28 10:00:00,131.55,131.71,131.55,131.69,9475.0,129.1371,129.2942,129.1371,129.2746,9475.0
2023-09-28 10:05:00,131.68,131.68,131.48,131.61,9127.0,129.2648,129.2648,129.0684,129.196,9127.0
2023-09-28 10:10:00,131.58,131.64,131.55,131.55,4324.0,129.1666,129.2255,129.1371,129.1371,4324.0
2023-09-28 10:15:00,131.59,131.61,131.32,131.46,9729.0,129.1764,129.196,128.9114,129.0488,9729.0
2023-09-28 10:20:00,131.59,131.62,131.45,131.47,5710.0,129.1764,129.2059,129.039,129.0586,5710.0
2023-09-28 10:25:00,131.5,131.52,131.4,131.43,5493.0,129.0881,129.1077,128.9899,129.0193,5493.0
2023-09-28 10:30:00,131.43,131.43,131.13,131.26,4569.0,129.0193,129.0193,128.7248,128.8525,4569.0
2023-09-28 10:35:00,131.27,131.42,131.26,131.41,10304.0,128.8623,129.0095,128.8525,128.9997,10304.0
2023-09-28 10:40:00,131.47,131.67,131.43,131.67,8105.0,129.0586,129.2549,129.0193,129.2549,8105.0
2023-09-28 10:45:00,131.66,131.75,131.65,131.75,3242.0,129.2451,129.3335,129.2353,129.3335,3242.0
2023-09-28 10:50:00,131.75,131.77,131.69,131.74,10151.0,129.3335,129.3531,129.2746,129.3237,10151.0
2023-09-28 10:55:00,131.71,131.8,131.66,131.75,9817.0,129.2942,129.3826,129.2451,129.3335,9817.0
2023-09-28 11:00:00,131.73,131.75,131.64,131.67,18379.0,129.3138,129.3335,129.2255,129.2549,18379.0
2023-09-28 11:05:00,131.64,131.82,131.64,131.8,12150.0,129.2255,129.4022,129.2255,129.3826,12150.0
2023-09-28 11:10:00,131.79,131.79,131.63,131.72,11934.0,129.3727,129.3727,129.2157,129.304,11934.0
2023-09-28 11:15:00,131.71,131.74,131.64,131.69,18830.0,129.2942,129.3237,129.2255,129.2746,18830.0
2023-09-28 11:20:00,131.66,131.92,131.65,131.92,12949.0,129.2451,129.5003,129.2353,129.5003,12949.0
2023-09-28 11:25:00,131.92,131.96,131.88,131.93,14524.0,129.5003,129.5396,129.4611,129.5102,14524.0
2023-09-28 11:30:00,131.97,132.13,131.97,132.09,25978.0,129.5494,129.7065,129.5494,129.6672,25978.0
2023-09-28 11:35:00,132.12,132.13,132.05,132.05,4372.0,129.6967,129.7065,129.628,129.628,4372.0
2023-09-28 11:40:00,132.05,132.23,132.05,132.21,9213.0,129.628,129.8047,129.628,129.785,9213.0
2023-09-28 11:45:00,132.23,132.26,132.18,132.26,19995.0,129.8047,129.8341,129.7556,129.8341,19995.0
2023-09-28 11:50:00,132.26,132.34,132.24,132.33,8882.0,129.8341,129.9126,129.8145,129.9028,8882.0
2023-09-28 11:55:00,132.33,132.34,132.21,132.29,14109.0,129.9028,129.9126,129.785,129.8636,14109.0
2023-09-28 12:00:00,132.28,132.3,132.16,132.21,10257.0,129.8537,129.8734,129.7359,129.785,10257.0
2023-09-28 12:05:00,132.22,132.24,132.15,132.19,16145.0,129.7948,129.8145,129.7261,129.7654,16145.0
2023-09-28 12:10:00,132.18,132.25,132.16,132.22,6615.0,129.7556,129.8243,129.7359,129.7948,6615.0
2023-09-28 12:15:00,132.23,132.34,132.23,132.33,27859.0,129.8047,129.9126,129.8047,129.9028,27859.0
2023-09-28 12:20:00,132.33,132.37,132.27,132.32,15950.0,129.9028,129.9421,129.8439,129.893,15950.0
2023-09-28 12:25:00,132.32,132.56,132.32,132.51,9435.0,129.893,130.1286,129.893,130.0795,9435.0
2023-09-28 12:30:00,132.54,132.55,132.38,132.41,5273.0,130.109,130.1188,129.9519,129.9814,5273.0
2023-09-28 12:35:00,132.43,132.48,132.41,132.42,11911.0,130.001,130.0501,129.9814,129.9912,11911.0
2023-09-28 12:40:00,132.44,132.51,132.44,132.47,37361.0,130.0108,130.0795,130.0108,130.0403,37361.0
2023-09-28 12:45:00,132.48,132.48,132.24,132.24,58019.0,130.0501,130.0501,129.8145,129.8145,58019.0
2023-09-28 12:50:00,132.25,132.31,132.08,132.08,22594.0,129.8243,129.8832,129.6574,129.6574,22594.0
2023-09-28 12:55:00,132.09,132.22,132.08,132.16,14359.0,129.6672,129.7948,129.6574,129.7359,14359.0
2023-09-28 13:00:00,132.17,132.27,132.11,132.11,13107.0,129.7458,129.8439,129.6869,129.6869,13107.0
2023-09-28 13:05:00,132.06,132.19,131.97,132.19,20342.0,129.6378,129.7654,129.5494,129.7654,20342.0
2023-09-28 13:10:00,132.22,132.23,132.1,132.16,24654.0,129.7948,129.8047,129.677,129.7359,24654.0
2023-09-28 13:15:00,132.14,132.16,132.08,132.09,5173.0,129.7163,129.7359,129.6574,129.6672,5173.0
2023-09-28 13:20:00,132.09,132.24,132.08,132.23,7913.0,129.6672,129.8145,129.6574,129.8047,7913.0
2023-09-28 13:25:00,132.2,132.2,131.98,131.99,7357.0,129.7752,129.7752,129.5592,129.5691,7357.0
2023-09-28 13:30:00,131.96,131.98,131.82,131.83,16424.0,129.5396,129.5592,129.4022,129.412,16424.0
2023-09-28 13:35:00,131.84,131.96,131.83,131.9,19329.0,129.4218,129.5396,129.412,129.4807,19329.0
2023-09-28 13:40:00,131.9,131.91,131.76,131.8,6828.0,129.4807,129.4905,129.3433,129.3826,6828.0
2023-09-28 13:45:00,131.8,131.97,131.79,131.95,14367.0,129.3826,129.5494,129.3727,129.5298,14367.0
2023-09-28 13:50:00,131.95,131.98,131.87,131.91,8213.0,129.5298,129.5592,129.4513,129.4905,8213.0
2023-09-28 13:55:00,131.88,131.93,131.85,131.9,7643.0,129.4611,129.5102,129.4316,129.4807,7643.0
2023-09-28 14:00:00,131.89,131.92,131.84,131.84,24257.0,129.4709,129.5003,129.4218,129.4218,24257.0
2023-09-28 14:05:00,131.85,131.98,131.81,131.95,26382.0,129.4316,129.5592,129.3924,129.5298,26382.0
2023-09-28 14:10:00,131.96,132.07,131.87,132.07,20047.0,129.5396,129.6476,129.4513,129.6476,20047.0
2023-09-28 14:15:00,132.08,132.17,132.07,132.16,21373.0,129.6574,129.7458,129.6476,129.7359,21373.0
2023-09-28 14:20:00,132.13,132.13,132.04,132.06,4566.0,129.7065,129.7065,129.6181,129.6378,4566.0
2023-09-28 14:25:00,132.04,132.14,132.04,132.09,6778.0,129.6181,129.7163,129.6181,129.6672,6778.0
2023-09-28 14:30:00,132.06,132.09,132.01,132.01,6848.0,129.6378,129.6672,129.5887,129.5887,6848.0
2023-09-28 14:35:00,131.86,131.86,131.68,131.85,9392.0,129.4414,129.4414,129.2648,129.4316,9392.0
2023-09-28 14:40:00,131.81,131.96,131.79,131.89,8344.0,129.3924,129.5396,129.3727,129.4709,8344.0
2023-09-28 14:45:00,131.87,131.97,131.78,131.79,34286.0,129.4513,129.5494,129.3629,129.3727,34286.0
2023-09-28 14:50:00,131.8,131.84,131.7,131.77,4413.0,129.3826,129.4218,129.2844,129.3531,4413.0
2023-09-28 14:55:00,131.78,131.9,131.74,131.9,15112.0,129.3629,129.4807,129.3237,129.4807,15112.0
2023-09-28 15:00:00,131.9,131.96,131.86,131.94,16383.0,129.4807,129.5396,129.4414,129.52,16383.0
2023-09-28 15:05:00,131.96,131.99,131.87,131.93,14305.0,129.5396,129.5691,129.4513,129.5102,14305.0
2023-09-28 15:10:00,131.96,132.07,131.95,132.07,12052.0,129.5396,129.6476,129.5298,129.6476,12052.0
2023-09-28 15:15:00,132.07,132.24,132.06,132.2,15837.0,129.6476,129.8145,129.6378,129.7752,15837.0
2023-09-28 15:20:00,132.2,132.26,132.18,132.25,9539.0,129.7752,129.8341,129.7556,129.8243,9539.0
2023-09-28 15:25:00,132.27,132.33,132.27,132.31,12047.0,129.8439,129.9028,129.8439,129.8832,12047.0
2023-09-28 15:30:00,132.31,132.32,132.15,132.15,22652.0,129.8832,129.893,129.7261,129.7261,22652.0
2023-09-28 15:35:00,132.15,132.15,131.83,131.84,17515.0,129.7261,129.7261,129.412,129.4218,17515.0
2023-09-28 15:40:00,131.83,131.96,131.82,131.95,13797.0,129.412,129.5396,129.4022,129.5298,13797.0
2023-09-28 15:45:00,131.97,132.03,131.85,131.87,17947.0,129.5494,129.6083,129.4316,129.4513,17947.0
2023-09-28 15:50:00,131.87,132.0,131.85,131.92,21761.0,129.4513,129.5789,129.4316,129.5003,21761.0
2023-09-28 15:55:00,131.91,132.05,131.91,131.98,56927.0,129.4905,129.628,129.4905,129.5592,56927.0
2023-09-29 09:30:00,133.21,133.3,132.94,133.02,30768.0,130.7667,130.855,130.5016,130.5802,30768.0
2023-09-29 09:35:00,133.04,133.08,132.95,133.06,12827.0,130.5998,130.6391,130.5115,130.6194,12827.0
2023-09-29 09:40:00,133.05,133.08,132.94,132.97,16318.0,130.6096,130.6391,130.5016,130.5311,16318.0
2023-09-29 09:45:00,133.08,133.08,132.91,132.94,15916.0,130.6391,130.6391,130.4722,130.5016,15916.0
2023-09-29 09:50:00,132.95,133.08,132.9,133.08,6460.0,130.5115,130.6391,130.4624,130.6391,6460.0
2023-09-29 09:55:00,133.07,133.17,133.03,133.11,7702.0,130.6293,130.7274,130.59,130.6685,7702.0
2023-09-29 10:00:00,133.13,133.2,133.11,133.13,6582.0,130.6882,130.7569,130.6685,130.6882,6582.0
2023-09-29 10:05:00,133.13,133.13,133.0,133.09,8733.0,130.6882,130.6882,130.5605,130.6489,8733.0
2023-09-29 10:10:00,133.07,133.11,132.93,132.98,14849.0,130.6293,130.6685,130.4918,130.5409,14849.0
2023-09-29 10:15:00,133.0,133.01,132.83,132.87,8579.0,130.5605,130.5704,130.3937,130.4329,8579.0
2023-09-29 10:20:00,132.88,132.88,132.67,132.68,4719.0,130.4427,130.4427,130.2366,130.2464,4719.0
2023-09-29 10:25:00,132.66,132.8,132.64,132.71,7377.0,130.2268,130.3642,130.2071,130.2759,7377.0
2023-09-29 10:30:00,132.74,132.89,132.72,132.8,7518.0,130.3053,130.4526,130.2857,130.3642,7518.0
2023-09-29 10:35:00,132.82,132.84,132.75,132.8,9435.0,130.3838,130.4035,130.3151,130.3642,9435.0
2023-09-29 10:40:00,132.8,132.85,132.74,132.84,4375.0,130.3642,130.4133,130.3053,130.4035,4375.0
2023-09-29 10:45:00,132.87,132.95,132.86,132.94,9647.0,130.4329,130.5115,130.4231,130.5016,9647.0
2023-09-29 10:50:00,132.95,133.01,132.86,133.01,9474.0,130.5115,130.5704,130.4231,130.5704,9474.0
2023-09-29 10:55:00,132.97,132.98,132.76,132.79,11045.0,130.5311,130.5409,130.3249,130.3544,11045.0
2023-09-29 11:00:00,132.81,132.82,132.63,132.65,7940.0,130.374,130.3838,130.1973,130.217,7940.0
2023-09-29 11:05:00,132.63,132.74,132.58,132.7,17087.0,130.1973,130.3053,130.1482,130.266,17087.0
2023-09-29 11:10:00,132.72,132.77,132.69,132.69,11007.0,130.2857,130.3348,130.2562,130.2562,11007.0
2023-09-29 11:15:00,132.69,132.72,132.64,132.72,6168.0,130.2562,130.2857,130.2071,130.2857,6168.0
2023-09-29 11:20:00,132.73,132.98,132.73,132.95,6927.0,130.2955,130.5409,130.2955,130.5115,6927.0
2023-09-29 11:25:00,132.93,132.94,132.56,132.56,6344.0,130.4918,130.5016,130.1286,130.1286,6344.0
2023-09-29 11:30:00,132.55,132.6,132.43,132.43,7669.0,130.1188,130.1679,130.001,130.001,7669.0
2023-09-29 11:35:00,132.45,132.49,132.29,132.35,11043.0,130.0206,130.0599,129.8636,129.9225,11043.0
2023-09-29 11:40:00,132.38,132.45,132.23,132.27,24662.0,129.9519,130.0206,129.8047,129.8439,24662.0
2023-09-29 11:45:00,132.32,132.33,132.25,132.25,3574.0,129.893,129.9028,129.8243,129.8243,3574.0
2023-09-29 11:50:00,132.27,132.32,132.12,132.2,9497.0,129.8439,129.893,129.6967,129.7752,9497.0
2023-09-29 11:55:00,132.21,132.33,132.18,132.3,5111.0,129.785,129.9028,129.7556,129.8734,5111.0
2023-09-29 12:00:00,132.24,132.29,132.19,132.27,12424.0,129.8145,129.8636,129.7654,129.8439,12424.0
2023-09-29 12:05:00,132.26,132.39,132.26,132.33,6012.0,129.8341,129.9617,129.8341,129.9028,6012.0
2023-09-29 12:10:00,132.32,132.39,132.13,132.16,13805.0,129.893,129.9617,129.7065,129.7359,13805.0
2023-09-29 12:15:00,132.15,132.25,132.1,132.24,9668.0,129.7261,129.8243,129.677,129.8145,9668.0
2023-09-29 12:20:00,132.29,132.43,132.29,132.33,6783.0,129.8636,130.001,129.8636,129.9028,6783.0
2023-09-29 12:25:00,132.32,132.38,132.31,132.33,3676.0,129.893,129.9519,129.8832,129.9028,3676.0
2023-09-29 12:30:00,132.32,132.36,132.24,132.3,8001.0,129.893,129.9323,129.8145,129.8734,8001.0
2023-09-29 12:35:00,132.32,132.36,132.25,132.25,8580.0,129.893,129.9323,129.8243,129.8243,8580.0
2023-09-29 12:40:00,132.26,132.35,132.18,132.21,10131.0,129.8341,129.9225,129.7556,129.785,10131.0
2023-09-29 12:45:00,132.22,132.29,132.03,132.07,24900.0,129.7948,129.8636,129.6083,129.6476,24900.0
2023-09-29 12:50:00,132.06,132.08,131.87,131.88,13050.0,129.6378,129.6574,129.4513,129.4611,13050.0
2023-09-29 12:55:00,131.91,131.98,131.9,131.96,12830.0,129.4905,129.5592,129.4807,129.5396,12830.0
2023-09-29 13:00:00,131.96,131.96,131.68,131.74,14177.0,129.5396,129.5396,129.2648,129.3237,14177.0
2023-09-29 13:05:00,131.75,131.75,131.54,131.62,12986.0,129.3335,129.3335,129.1273,129.2059,12986.0
2023-09-29 13:10:00,131.63,131.68,131.55,131.6,15033.0,129.2157,129.2648,129.1371,129.1862,15033.0
2023-09-29 13:15:00,131.59,131.63,131.5,131.6,5692.0,129.1764,129.2157,129.0881,129.1862,5692.0
2023-09-29 13:20:00,131.59,131.7,131.57,131.63,53651.0,129.1764,129.2844,129.1568,129.2157,53651.0
2023-09-29 13:25:00,131.64,131.84,131.64,131.83,14334.0,129.2255,129.4218,129.2255,129.412,14334.0
2023-09-29 13:30:00,131.82,131.87,131.73,131.75,14069.0,129.4022,129.4513,129.3138,129.3335,14069.0
2023-09-29 13:35:00,131.75,131.82,131.72,131.79,4559.0,129.3335,129.4022,129.304,129.3727,4559.0
2023-09-29 13:40:00,131.76,131.85,131.74,131.83,7171.0,129.3433,129.4316,129.3237,129.412,7171.0
2023-09-29 13:45:00,131.86,131.86,131.62,131.63,11482.0,129.4414,129.4414,129.2059,129.2157,11482.0
2023-09-29 13:50:00,131.66,131.72,131.56,131.64,9573.0,129.2451,129.304,129.147,129.2255,9573.0
2023-09-29 13:55:00,131.61,131.69,131.46,131.47,8094.0,129.196,129.2746,129.0488,129.0586,8094.0
2023-09-29 14:00:00,131.49,131.61,131.43,131.6,18473.0,129.0782,129.196,129.0193,129.1862,18473.0
2023-09-29 14:05:00,131.64,131.66,131.52,131.52,22010.0,129.2255,129.2451,129.1077,129.1077,22010.0
2023-09-29 14:10:00,131.54,131.62,131.51,131.56,13462.0,129.1273,129.2059,129.0979,129.147,13462.0
2023-09-29 14:15:00,131.55,131.61,131.46,131.5,50807.0,129.1371,129.196,129.0488,129.0881,50807.0
2023-09-29 14:20:00,131.48,131.67,131.48,131.67,14421.0,129.0684,129.2549,129.0684,129.2549,14421.0
2023-09-29 14:25:00,131.68,131.73,131.47,131.48,40318.0,129.2648,129.3138,129.0586,129.0684,40318.0
2023-09-29 14:30:00,131.48,131.56,131.4,131.54,14086.0,129.0684,129.147,128.9899,129.1273,14086.0
2023-09-29 14:35:00,131.53,131.58,131.48,131.55,16985.0,129.1175,129.1666,129.0684,129.1371,16985.0
2023-09-29 14:40:00,131.56,131.83,131.55,131.79,14800.0,129.147,129.412,129.1371,129.3727,14800.0
2023-09-29 14:45:00,131.78,131.8,131.7,131.71,12976.0,129.3629,129.3826,129.2844,129.2942,12976.0
2023-09-29 14:50:00,131.68,131.76,131.66,131.76,79765.0,129.2648,129.3433,129.2451,129.3433,79765.0
2023-09-29 14:55:00,131.76,132.08,131.76,132.05,21520.0,129.3433,129.6574,129.3433,129.628,21520.0
2023-09-29 15:00:00,132.08,132.15,131.8,131.85,27047.0,129.6574,129.7261,129.3826,129.4316,27047.0
2023-09-29 15:05:00,131.86,132.01,131.86,131.88,14325.0,129.4414,129.5887,129.4414,129.4611,14325.0
2023-09-29 15:10:00,131.84,132.07,131.81,131.94,12959.0,129.4218,129.6476,129.3924,129.52,12959.0
2023-09-29 15:15:00,131.98,132.04,131.91,131.97,14543.0,129.5592,129.6181,129.4905,129.5494,14543.0
2023-09-29 15:20:00,131.98,131.98,131.85,131.85,10012.0,129.5592,129.5592,129.4316,129.4316,10012.0
2023-09-29 15:25:00,131.87,131.9,131.72,131.87,13442.0,129.4513,129.4807,129.304,129.4513,13442.0
2023-09-29 15:30:00,131.84,131.86,131.7,131.7,17032.0,129.4218,129.4414,129.2844,129.2844,17032.0
2023-09-29 15:35:00,131.68,131.84,131.68,131.82,17623.0,129.2648,129.4218,129.2648,129.4022,17623.0
2023-09-29 15:40:00,131.8,131.83,131.64,131.68,24973.0,129.3826,129.412,129.2255,129.2648,24973.0
2023-09-29 15:45:00,131.68,131.92,131.67,131.92,35277.0,129.2648,129.5003,129.2549,129.5003,35277.0
2023-09-29 15:50:00,131.92,132.22,131.84,131.92,77582.0,129.5003,129.7948,129.4218,129.5003,77582.0
2023-09-29 15:55:00,131.92,131.92,131.58,131.79,64923.0,129.5003,129.5003,129.1666,129.3727,64923.0
2023-10-02 09:30:00,131.79,131.86,131.63,131.86,32254.0,129.3727,129.4414,129.2157,129.4414,32254.0
2023-10-02 09:35:00,131.89,132.02,131.84,132.01,15884.0,129.4709,129.5985,129.4218,129.5887,15884.0
2023-10-02 09:40:00,131.99,131.99,131.87,131.98,6648.0,129.5691,129.5691,129.4513,129.5592,6648.0
2023-10-02 09:45:00,131.94,131.94,131.74,131.75,16568.0,129.52,129.52,129.3237,129.3335,16568.0
2023-10-02 09:50:00,131.8,131.83,131.58,131.73,3332.0,129.3826,129.412,129.1666,129.3138,3332.0
2023-10-02 09:55:00,131.8,131.86,131.76,131.79,3947.0,129.3826,129.4414,129.3433,129.3727,3947.0
2023-10-02 10:00:00,131.73,132.17,131.68,132.17,8591.0,129.3138,129.7458,129.2648,129.7458,8591.0
2023-10-02 10:05:00,132.14,132.2,131.99,132.06,7033.0,129.7163,129.7752,129.5691,129.6378,7033.0
2023-10-02 10:10:00,131.99,132.02,131.83,131.83,5256.0,129.5691,129.5985,129.412,129.412,5256.0
2023-10-02 10:15:00,131.82,132.11,131.82,131.98,8101.0,129.4022,129.6869,129.4022,129.5592,8101.0
2023-10-02 10:20:00,131.97,132.03,131.86,132.01,5183.0,129.5494,129.6083,129.4414,129.5887,5183.0
2023-10-02 10:25:00,132.04,132.15,131.79,131.84,12677.0,129.6181,129.7261,129.3727,129.4218,12677.0
2023-10-02 10:30:00,131.76,131.95,131.73,131.92,9789.0,129.3433,129.5298,129.3138,129.5003,9789.0
2023-10-02 10:35:00,131.9,131.94,131.84,131.86,1522.0,129.4807,129.52,129.4218,129.4414,1522.0
2023-10-02 10:40:00,131.92,131.96,131.63,131.79,6078.0,129.5003,129.5396,129.2157,129.3727,6078.0
2023-10-02 10:45:00,131.89,131.93,131.8,131.82,2881.0,129.4709,129.5102,129.3826,129.4022,2881.0
2023-10-02 10:50:00,131.87,131.95,131.8,131.82,6028.0,129.4513,129.5298,129.3826,129.4022,6028.0
2023-10-02 10:55:00,131.8,131.83,131.73,131.76,5153.0,129.3826,129.412,129.3138,129.3433,5153.0
2023-10-02 11:00:00,131.79,132.11,131.78,131.98,8742.0,129.3727,129.6869,129.3629,129.5592,8742.0
2023-10-02 11:05:00,131.91,132.02,131.84,131.88,11173.0,129.4905,129.5985,129.4218,129.4611,11173.0
2023-10-02 11:10:00,131.88,132.04,131.85,132.04,14698.0,129.4611,129.6181,129.4316,129.6181,14698.0
2023-10-02 11:15:00,132.04,132.18,132.02,132.12,14313.0,129.6181,129.7556,129.5985,129.6967,14313.0
2023-10-02 11:20:00,132.14,132.39,132.13,132.38,12025.0,129.7163,129.9617,129.7065,129.9519,12025.0
2023-10-02 11:25:00,132.34,132.39,132.32,132.37,13734.0,129.9126,129.9617,129.893,129.9421,13734.0
2023-10-02 11:30:00,132.42,132.42,132.27,132.28,15530.0,129.9912,129.9912,129.8439,129.8537,15530.0
2023-10-02 11:35:00,132.28,132.3,132.04,132.11,14773.0,129.8537,129.8734,129.6181,129.6869,14773.0
2023-10-02 11:40:00,132.08,132.11,131.88,131.9,50294.0,129.6574,129.6869,129.4611,129.4807,50294.0
2023-10-02 11:45:00,131.87,131.92,131.76,131.78,11010.0,129.4513,129.5003,129.3433,129.3629,11010.0
2023-10-02 11:50:00,131.8,131.82,131.52,131.55,14118.0,129.3826,129.4022,129.1077,129.1371,14118.0
2023-10-02 11:55:00,131.55,131.57,131.48,131.56,8329.0,129.1371,129.1568,129.0684,129.147,8329.0
2023-10-02 12:00:00,131.55,131.56,131.45,131.48,8115.0,129.1371,129.147,129.039,129.0684,8115.0
2023-10-02 12:05:00,131.5,131.5,131.31,131.36,17765.0,129.0881,129.0881,128.9015,128.9506,17765.0
2023-10-02 12:10:00,131.35,131.55,131.33,131.55,31517.0,128.9408,129.1371,128.9212,129.1371,31517.0
2023-10-02 12:15:00,131.55,131.63,131.47,131.47,13024.0,129.1371,129.2157,129.0586,129.0586,13024.0
2023-10-02 12:20:00,131.46,131.59,131.45,131.57,3974.0,129.0488,129.1764,129.039,129.1568,3974.0
2023-10-02 12:25:00,131.59,131.64,131.42,131.5,9083.0,129.1764,129.2255,129.0095,129.0881,9083.0
2023-10-02 12:30:00,131.47,131.5,131.41,131.49,6614.0,129.0586,129.0881,128.9997,129.0782,6614.0
2023-10-02 12:35:00,131.46,131.53,131.36,131.42,7531.0,129.0488,129.1175,128.9506,129.0095,7531.0
2023-10-02 12:40:00,131.46,131.46,131.33,131.34,5814.0,129.0488,129.0488,128.9212,128.931,5814.0
2023-10-02 12:45:00,131.32,131.4,131.16,131.16,5372.0,128.9114,128.9899,128.7543,128.7543,5372.0
2023-10-02 12:50:00,131.18,131.25,131.14,131.21,9400.0,128.7739,128.8426,128.7347,128.8034,9400.0
2023-10-02 12:55:00,131.21,131.27,131.19,131.25,23362.0,128.8034,128.8623,128.7837,128.8426,23362.0
2023-10-02 13:00:00,131.26,131.4,131.26,131.36,6351.0,128.8525,128.9899,128.8525,128.9506,6351.0
2023-10-02 13:05:00,131.34,131.37,131.23,131.33,7781.0,128.931,128.9604,128.823,128.9212,7781.0
2023-10-02 13:10:00,131.33,131.33,131.2,131.2,8099.0,128.9212,128.9212,128.7936,128.7936,8099.0
2023-10-02 13:15:00,131.23,131.45,131.23,131.43,13630.0,128.823,129.039,128.823,129.0193,13630.0
2023-10-02 13:20:00,131.43,131.51,131.43,131.48,6729.0,129.0193,129.0979,129.0193,129.0684,6729.0
2023-10-02 13:25:00,131.48,131.55,131.48,131.51,5055.0,129.0684,129.1371,129.0684,129.0979,5055.0
2023-10-02 13:30:00,131.53,131.58,131.45,131.45,8887.0,129.1175,129.1666,129.039,129.039,8887.0
2023-10-02 13:35:00,131.46,131.51,131.44,131.46,6257.0,129.0488,129.0979,129.0292,129.0488,6257.0
2023-10-02 13:40:00,131.45,131.63,131.45,131.6,5636.0,129.039,129.2157,129.039,129.1862,5636.0
2023-10-02 13:45:00,131.57,131.64,131.55,131.56,7833.0,129.1568,129.2255,129.1371,129.147,7833.0
2023-10-02 13:50:00,131.57,131.68,131.56,131.67,9491.0,129.1568,129.2648,129.147,129.2549,9491.0
2023-10-02 13:55:00,131.69,131.7,131.52,131.55,9051.0,129.2746,129.2844,129.1077,129.1371,9051.0
2023-10-02 14:00:00,131.56,131.58,131.48,131.55,13276.0,129.147,129.1666,129.0684,129.1371,13276.0
2023-10-02 14:05:00,131.56,131.68,131.55,131.59,59890.0,129.147,129.2648,129.1371,129.1764,59890.0
2023-10-02 14:10:00,131.63,131.89,131.63,131.89,20080.0,129.2157,129.4709,129.2157,129.4709,20080.0
2023-10-02 14:15:00,131.87,131.87,131.63,131.66,11637.0,129.4513,129.4513,129.2157,129.2451,11637.0
2023-10-02 14:20:00,131.64,131.65,131.46,131.54,24722.0,129.2255,129.2353,129.0488,129.1273,24722.0
2023-10-02 14:25:00,131.54,131.54,131.36,131.37,25468.0,129.1273,129.1273,128.9506,128.9604,25468.0
2023-10-02 14:30:00,131.37,131.43,131.36,131.41,17196.0,128.9604,129.0193,128.9506,128.9997,17196.0
2023-10-02 14:35:00,131.43,131.45,131.31,131.32,3894.0,129.0193,129.039,128.9015,128.9114,3894.0
2023-10-02 14:40:00,131.31,131.32,131.27,131.28,7131.0,128.9015,128.9114,128.8623,128.8721,7131.0
2023-10-02 14:45:00,131.3,131.38,131.29,131.38,8648.0,128.8917,128.9703,128.8819,128.9703,8648.0
2023-10-02 14:50:00,131.4,131.52,131.37,131.46,9690.0,128.9899,129.1077,128.9604,129.0488,9690.0
2023-10-02 14:55:00,131.4,131.42,131.33,131.41,19320.0,128.9899,129.0095,128.9212,128.9997,19320.0
2023-10-02 15:00:00,131.4,131.46,131.27,131.27,11591.0,128.9899,129.0488,128.8623,128.8623,11591.0
2023-10-02 15:05:00,131.31,131.49,131.25,131.45,19810.0,128.9015,129.0782,128.8426,129.039,19810.0
2023-10-02 15:10:00,131.46,131.59,131.4,131.41,14056.0,129.0488,129.1764,128.9899,128.9997,14056.0
2023-10-02 15:15:00,131.41,131.6,131.41,131.51,9419.0,128.9997,129.1862,128.9997,129.0979,9419.0
2023-10-02 15:20:00,131.5,131.75,131.48,131.73,15576.0,129.0881,129.3335,129.0684,129.3138,15576.0
2023-10-02 15:25:00,131.74,131.75,131.58,131.64,16377.0,129.3237,129.3335,129.1666,129.2255,16377.0
2023-10-02 15:30:00,131.64,131.8,131.59,131.77,11393.0,129.2255,129.3826,129.1764,129.3531,11393.0
2023-10-02 15:35:00,131.74,131.76,131.65,131.76,20935.0,129.3237,129.3433,129.2353,129.3433,20935.0
2023-10-02 15:40:00,131.75,131.82,131.73,131.76,16636.0,129.3335,129.4022,129.3138,129.3433,16636.0
2023-10-02 15:45:00,131.77,131.86,131.74,131.76,9519.0,129.3531,129.4414,129.3237,129.3433,9519.0
2023-10-02 15:50:00,131.75,132.0,131.67,132.0,46251.0,129.3335,129.5789,129.2549,129.5789,46251.0
2023-10-02 15:55:00,132.0,132.15,132.0,132.15,32540.0,129.5789,129.7261,129.5789,129.7261,32540.0
2023-10-03 09:30:00,131.35,131.67,131.35,131.66,15530.0,128.9408,129.2549,128.9408,129.2451,15530.0
2023-10-03 09:35:00,131.7,131.77,131.63,131.68,5255.0,129.2844,129.3531,129.2157,129.2648,5255.0
2023-10-03 09:40:00,131.65,131.83,131.64,131.77,29621.0,129.2353,129.412,129.2255,129.3531,29621.0
2023-10-03 09:45:00,131.78,131.94,131.72,131.93,7942.0,129.3629,129.52,129.304,129.5102,7942.0
2023-10-03 09:50:00,131.93,132.01,131.87,132.0,5180.0,129.5102,129.5887,129.4513,129.5789,5180.0
2023-10-03 09:55:00,132.0,132.02,131.93,131.96,3373.0,129.5789,129.5985,129.5102,129.5396,3373.0
2023-10-03 10:00:00,131.91,131.91,131.39,131.39,25419.0,129.4905,129.4905,128.9801,128.9801,25419.0
2023-10-03 10:05:00,131.33,131.42,131.13,131.21,11356.0,128.9212,129.0095,128.7248,128.8034,11356.0
2023-10-03 10:10:00,131.2,131.46,131.14,131.17,10668.0,128.7936,129.0488,128.7347,128.7641,10668.0
2023-10-03 10:15:00,131.11,131.11,130.78,130.87,8377.0,128.7052,128.7052,128.3813,128.4696,8377.0
2023-10-03 10:20:00,130.88,131.01,130.78,130.81,6588.0,128.4794,128.607,128.3813,128.4107,6588.0
2023-10-03 10:25:00,130.78,130.95,130.77,130.78,11424.0,128.3813,128.5481,128.3714,128.3813,11424.0
2023-10-03 10:30:00,130.75,130.96,130.71,130.86,14235.0,128.3518,128.558,128.3125,128.4598,14235.0
2023-10-03 10:35:00,130.84,130.97,130.68,130.68,17154.0,128.4402,128.5678,128.2831,128.2831,17154.0
2023-10-03 10:40:00,130.68,130.86,130.68,130.81,22646.0,128.2831,128.4598,128.2831,128.4107,22646.0
2023-10-03 10:45:00,130.8,130.82,130.54,130.61,13158.0,128.4009,128.4205,128.1457,128.2144,13158.0
2023-10-03 10:50:00,130.57,130.59,130.48,130.58,6116.0,128.1751,128.1947,128.0868,128.1849,6116.0
2023-10-03 10:55:00,130.56,130.61,130.52,130.55,9796.0,128.1653,128.2144,128.126,128.1555,9796.0
2023-10-03 11:00:00,130.53,130.57,130.38,130.38,8981.0,128.1358,128.1751,127.9886,127.9886,8981.0
2023-10-03 11:05:00,130.4,130.51,130.36,130.47,3630.0,128.0082,128.1162,127.969,128.0769,3630.0
2023-10-03 11:10:00,130.38,130.43,130.36,130.42,4048.0,127.9886,128.0377,127.969,128.0279,4048.0
2023-10-03 11:15:00,130.41,130.5,130.4,130.5,13242.0,128.018,128.1064,128.0082,128.1064,13242.0
2023-10-03 11:20:00,130.48,130.59,130.38,130.42,6865.0,128.0868,128.1947,127.9886,128.0279,6865.0
2023-10-03 11:25:00,130.41,130.44,130.33,130.41,7272.0,128.018,128.0475,127.9395,128.018,7272.0
2023-10-03 11:30:00,130.37,130.47,130.23,130.25,11981.0,127.9788,128.0769,127.8413,127.861,11981.0
2023-10-03 11:35:00,130.22,130.25,130.16,130.25,5723.0,127.8315,127.861,127.7726,127.861,5723.0
2023-10-03 11:40:00,130.26,130.31,130.22,130.28,29181.0,127.8708,127.9199,127.8315,127.8904,29181.0
2023-10-03 11:45:00,130.23,130.3,130.17,130.21,6133.0,127.8413,127.9101,127.7824,127.8217,6133.0
2023-10-03 11:50:00,130.19,130.28,130.17,130.19,31331.0,127.8021,127.8904,127.7824,127.8021,31331.0
2023-10-03 11:55:00,130.18,130.27,130.14,130.26,4406.0,127.7923,127.8806,127.753,127.8708,4406.0
2023-10-03 12:00:00,130.28,130.5,130.26,130.5,8980.0,127.8904,128.1064,127.8708,128.1064,8980.0
2023-10-03 12:05:00,130.46,130.57,130.44,130.44,23697.0,128.0671,128.1751,128.0475,128.0475,23697.0
2023-10-03 12:10:00,130.41,130.49,130.39,130.49,59915.0,128.018,128.0966,127.9984,128.0966,59915.0
2023-10-03 12:15:00,130.47,130.64,130.45,130.55,13330.0,128.0769,128.2438,128.0573,128.1555,13330.0
2023-10-03 12:20:00,130.56,130.58,130.44,130.56,5812.0,128.1653,128.1849,128.0475,128.1653,5812.0
2023-10-03 12:25:00,130.55,130.7,130.49,130.67,26959.0,128.1555,128.3027,128.0966,128.2733,26959.0
2023-10-03 12:30:00,130.67,130.71,130.61,130.61,6090.0,128.2733,128.3125,128.2144,128.2144,6090.0
2023-10-03 12:35:00,130.6,130.64,130.54,130.61,10132.0,128.2046,128.2438,128.1457,128.2144,10132.0
2023-10-03 12:40:00,130.61,130.71,130.53,130.54,33256.0,128.2144,128.3125,128.1358,128.1457,33256.0
2023-10-03 12:45:00,130.53,130.67,130.53,130.65,20412.0,128.1358,128.2733,128.1358,128.2536,20412.0
2023-10-03 12:50:00,130.65,130.68,130.56,130.59,10588.0,128.2536,128.2831,128.1653,128.1947,10588.0
2023-10-03 12:55:00,130.56,130.69,130.53,130.65,5850.0,128.1653,128.2929,128.1358,128.2536,5850.0
2023-10-03 13:00:00,130.64,130.76,130.64,130.76,7474.0,128.2438,128.3616,128.2438,128.3616,7474.0
2023-10-03 13:05:00,130.75,130.77,130.63,130.64,3181.0,128.3518,128.3714,128.234,128.2438,3181.0
2023-10-03 13:10:00,130.58,130.6,130.53,130.58,4235.0,128.1849,128.2046,128.1358,128.1849,4235.0
2023-10-03 13:15:00,130.58,130.59,130.48,130.48,7214.0,128.1849,128.1947,128.0868,128.0868,7214.0
2023-10-03 13:20:00,130.47,130.58,130.44,130.58,3794.0,128.0769,128.1849,128.0475,128.1849,3794.0
2023-10-03 13:25:00,130.57,130.57,130.43,130.49,10146.0,128.1751,128.1751,128.0377,128.0966,10146.0
2023-10-03 13:30:00,130.48,130.49,130.39,130.43,8003.0,128.0868,128.0966,127.9984,128.0377,8003.0
2023-10-03 13:35:00,130.44,130.44,130.35,130.38,8007.0,128.0475,128.0475,127.9591,127.9886,8007.0
2023-10-03 13:40:00,130.4,130.48,130.4,130.44,4135.0,128.0082,128.0868,128.0082,128.0475,4135.0
2023-10-03 13:45:00,130.4,130.45,130.27,130.27,5012.0,128.0082,128.0573,127.8806,127.8806,5012.0
2023-10-03 13:50:00,130.25,130.32,130.24,130.29,9590.0,127.861,127.9297,127.8512,127.9002,9590.0
2023-10-03 13:55:00,130.29,130.29,130.18,130.22,7430.0,127.9002,127.9002,127.7923,127.8315,7430.0
2023-10-03 14:00:00,130.22,130.28,130.12,130.13,6488.0,127.8315,127.8904,127.7334,127.7432,6488.0
2023-10-03 14:05:00,130.16,130.16,130.06,130.09,22653.0,127.7726,127.7726,127.6745,127.7039,22653.0
2023-10-03 14:10:00,130.13,130.15,130.06,130.11,7722.0,127.7432,127.7628,127.6745,127.7235,7722.0
2023-10-03 14:15:00,130.08,130.1,130.02,130.1,1990.0,127.6941,127.7137,127.6352,127.7137,1990.0
2023-10-03 14:20:00,130.11,130.15,130.04,130.12,4501.0,127.7235,127.7628,127.6548,127.7334,4501.0
2023-10-03 14:25:00,130.14,130.17,130.05,130.12,10437.0,127.753,127.7824,127.6646,127.7334,10437.0
2023-10-03 14:30:00,130.12,130.23,130.12,130.2,8736.0,127.7334,127.8413,127.7334,127.8119,8736.0
2023-10-03 14:35:00,130.21,130.3,130.16,130.3,13651.0,127.8217,127.9101,127.7726,127.9101,13651.0
2023-10-03 14:40:00,130.27,130.33,130.25,130.32,5256.0,127.8806,127.9395,127.861,127.9297,5256.0
2023-10-03 14:45:00,130.32,130.38,130.32,130.34,6327.0,127.9297,127.9886,127.9297,127.9493,6327.0
2023-10-03 14:50:00,130.36,130.39,130.26,130.34,13847.0,127.969,127.9984,127.8708,127.9493,13847.0
2023-10-03 14:55:00,130.28,130.34,130.26,130.26,4948.0,127.8904,127.9493,127.8708,127.8708,4948.0
2023-10-03 15:00:00,130.27,130.4,130.2,130.34,18016.0,127.8806,128.0082,127.8119,127.9493,18016.0
2023-10-03 15:05:00,130.33,130.34,130.14,130.19,16374.0,127.9395,127.9493,127.753,127.8021,16374.0
2023-10-03 15:10:00,130.19,130.21,130.11,130.13,6739.0,127.8021,127.8217,127.7235,127.7432,6739.0
2023-10-03 15:15:00,130.11,130.26,130.11,130.21,10401.0,127.7235,127.8708,127.7235,127.8217,10401.0
2023-10-03 15:20:00,130.22,130.27,130.21,130.26,21743.0,127.8315,127.8806,127.8217,127.8708,21743.0
2023-10-03 15:25:00,130.21,130.21,130.12,130.12,9566.0,127.8217,127.8217,127.7334,127.7334,9566.0
2023-10-03 15:30:00,130.15,130.16,130.02,130.02,22666.0,127.7628,127.7726,127.6352,127.6352,22666.0
2023-10-03 15:35:00,130.05,130.15,130.04,130.11,15891.0,127.6646,127.7628,127.6548,127.7235,15891.0
2023-10-03 15:40:00,130.14,130.36,130.13,130.29,29056.0,127.753,127.969,127.7432,127.9002,29056.0
2023-10-03 15:45:00,130.27,130.3,130.22,130.3,27412.0,127.8806,127.9101,127.8315,127.9101,27412.0
2023-10-03 15:50:00,130.29,130.43,130.27,130.27,13934.0,127.9002,128.0377,127.8806,127.8806,13934.0
2023-10-03 15:55:00,130.33,130.49,130.29,130.49,18101.0,127.9395,128.0966,127.9002,128.0966,18101.0
2023-10-04 09:30:00,130.49,130.94,130.49,130.94,18983.0,128.0966,128.5383,128.0966,128.5383,18983.0
2023-10-04 09:35:00,130.85,131.06,130.84,131.06,4435.0,128.45,128.6561,128.4402,128.6561,4435.0
2023-10-04 09:40:00,131.05,131.05,130.83,130.84,6173.0,128.6463,128.6463,128.4303,128.4402,6173.0
2023-10-04 09:45:00,130.84,130.95,130.76,130.86,18242.0,128.4402,128.5481,128.3616,128.4598,18242.0
2023-10-04 09:50:00,130.87,130.92,130.7,130.86,5321.0,128.4696,128.5187,128.3027,128.4598,5321.0
2023-10-04 09:55:00,130.86,130.97,130.81,130.87,9146.0,128.4598,128.5678,128.4107,128.4696,9146.0
2023-10-04 10:00:00,130.84,130.97,130.6,130.63,16784.0,128.4402,128.5678,128.2046,128.234,16784.0
2023-10-04 10:05:00,130.64,130.71,130.51,130.58,7788.0,128.2438,128.3125,128.1162,128.1849,7788.0
2023-10-04 10:10:00,130.6,130.74,130.6,130.74,4007.0,128.2046,128.342,128.2046,128.342,4007.0
2023-10-04 10:15:00,130.68,130.68,130.52,130.66,12098.0,128.2831,128.2831,128.126,128.2635,12098.0
2023-10-04 10:20:00,130.68,130.68,130.37,130.41,5193.0,128.2831,128.2831,127.9788,128.018,5193.0
2023-10-04 10:25:00,130.4,130.51,130.26,130.26,17757.0,128.0082,128.1162,127.8708,127.8708,17757.0
2023-10-04 10:30:00,130.3,130.64,130.27,130.64,8801.0,127.9101,128.2438,127.8806,128.2438,8801.0
2023-10-04 10:35:00,130.64,130.79,130.64,130.71,29800.0,128.2438,128.3911,128.2438,128.3125,29800.0
2023-10-04 10:40:00,130.73,130.91,130.72,130.78,20435.0,128.3322,128.5089,128.3224,128.3813,20435.0
2023-10-04 10:45:00,130.79,130.8,130.38,130.4,10955.0,128.3911,128.4009,127.9886,128.0082,10955.0
2023-10-04 10:50:00,130.39,130.51,130.37,130.4,7989.0,127.9984,128.1162,127.9788,128.0082,7989.0
2023-10-04 10:55:00,130.42,130.47,130.33,130.41,9463.0,128.0279,128.0769,127.9395,128.018,9463.0
2023-10-04 11:00:00,130.41,130.51,130.32,130.51,2938.0,128.018,128.1162,127.9297,128.1162,2938.0
2023-10-04 11:05:00,130.48,130.61,130.45,130.59,9576.0,128.0868,128.2144,128.0573,128.1947,9576.0
2023-10-04 11:10:00,130.62,130.73,130.6,130.67,12832.0,128.2242,128.3322,128.2046,128.2733,12832.0
2023-10-04 11:15:00,130.67,130.94,130.67,130.94,5981.0,128.2733,128.5383,128.2733,128.5383,5981.0
2023-10-04 11:20:00,130.97,131.01,130.83,130.85,23719.0,128.5678,128.607,128.4303,128.45,23719.0
2023-10-04 11:25:00,130.86,131.01,130.86,130.97,3842.0,128.4598,128.607,128.4598,128.5678,3842.0
2023-10-04 11:30:00,130.98,130.98,130.88,130.93,4629.0,128.5776,128.5776,128.4794,128.5285,4629.0
2023-10-04 11:35:00,130.91,131.03,130.87,130.99,8870.0,128.5089,128.6267,128.4696,128.5874,8870.0
2023-10-04 11:40:00,131.0,131.01,130.81,130.91,9011.0,128.5972,128.607,128.4107,128.5089,9011.0
2023-10-04 11:45:00,130.92,131.21,130.86,131.13,10083.0,128.5187,128.8034,128.4598,128.7248,10083.0
2023-10-04 11:50:00,131.12,131.21,131.03,131.17,14054.0,128.715,128.8034,128.6267,128.7641,14054.0
2023-10-04 11:55:00,131.19,131.29,131.17,131.29,8434.0,128.7837,128.8819,128.7641,128.8819,8434.0
2023-10-04 12:00:00,131.32,131.32,131.11,131.12,6898.0,128.9114,128.9114,128.7052,128.715,6898.0
2023-10-04 12:05:00,131.13,131.19,131.08,131.14,13277.0,128.7248,128.7837,128.6758,128.7347,13277.0
2023-10-04 12:10:00,131.15,131.25,131.07,131.12,11614.0,128.7445,128.8426,128.6659,128.715,11614.0
2023-10-04 12:15:00,131.09,131.25,131.08,131.25,6606.0,128.6856,128.8426,128.6758,128.8426,6606.0
2023-10-04 12:20:00,131.24,131.3,131.13,131.14,5561.0,128.8328,128.8917,128.7248,128.7347,5561.0
2023-10-04 12:25:00,131.14,131.25,131.14,131.24,4180.0,128.7347,128.8426,128.7347,128.8328,4180.0
2023-10-04 12:30:00,131.28,131.32,131.24,131.28,5939.0,128.8721,128.9114,128.8328,128.8721,5939.0
2023-10-04 12:35:00,131.26,131.29,131.15,131.19,7469.0,128.8525,128.8819,128.7445,128.7837,7469.0
2023-10-04 12:40:00,131.18,131.21,131.07,131.1,8075.0,128.7739,128.8034,128.6659,128.6954,8075.0
2023-10-04 12:45:00,131.11,131.25,131.11,131.23,3479.0,128.7052,128.8426,128.7052,128.823,3479.0
2023-10-04 12:50:00,131.26,131.28,131.17,131.18,28320.0,128.8525,128.8721,128.7641,128.7739,28320.0
2023-10-04 12:55:00,131.19,131.23,131.11,131.16,16335.0,128.7837,128.823,128.7052,128.7543,16335.0
2023-10-04 13:00:00,131.15,131.18,131.03,131.04,25804.0,128.7445,128.7739,128.6267,128.6365,25804.0
2023-10-04 13:05:00,131.03,131.14,131.03,131.13,7656.0,128.6267,128.7347,128.6267,128.7248,7656.0
2023-10-04 13:10:00,131.12,131.12,131.0,131.01,8129.0,128.715,128.715,128.5972,128.607,8129.0
2023-10-04 13:15:00,131.0,131.1,131.0,131.05,6652.0,128.5972,128.6954,128.5972,128.6463,6652.0
2023-10-04 13:20:00,131.05,131.1,130.93,130.96,4583.0,128.6463,128.6954,128.5285,128.558,4583.0
2023-10-04 13:25:00,130.95,130.95,130.82,130.82,13759.0,128.5481,128.5481,128.4205,128.4205,13759.0
2023-10-04 13:30:00,130.83,130.88,130.76,130.85,7945.0,128.4303,128.4794,128.3616,128.45,7945.0
2023-10-04 13:35:00,130.87,130.88,130.83,130.86,3820.0,128.4696,128.4794,128.4303,128.4598,3820.0
2023-10-04 13:40:00,130.87,130.88,130.77,130.85,21656.0,128.4696,128.4794,128.3714,128.45,21656.0
2023-10-04 13:45:00,130.9,130.9,130.85,130.9,6013.0,128.4991,128.4991,128.45,128.4991,6013.0
2023-10-04 13:50:00,130.88,130.88,130.69,130.73,8390.0,128.4794,128.4794,128.2929,128.3322,8390.0
2023-10-04 13:55:00,130.71,130.79,130.67,130.72,17394.0,128.3125,128.3911,128.2733,128.3224,17394.0
2023-10-04 14:00:00,130.71,130.76,130.62,130.76,16629.0,128.3125,128.3616,128.2242,128.3616,16629.0
2023-10-04 14:05:00,130.8,130.81,130.63,130.64,8183.0,128.4009,128.4107,128.234,128.2438,8183.0
2023-10-04 14:10:00,130.65,130.79,130.65,130.78,11243.0,128.2536,128.3911,128.2536,128.3813,11243.0
2023-10-04 14:15:00,130.8,130.89,130.78,130.88,5590.0,128.4009,128.4892,128.3813,128.4794,5590.0
2023-10-04 14:20:00,130.88,130.88,130.55,130.56,5441.0,128.4794,128.4794,128.1555,128.1653,5441.0
2023-10-04 14:25:00,130.58,130.81,130.58,130.8,14183.0,128.1849,128.4107,128.1849,128.4009,14183.0
2023-10-04 14:30:00,130.81,130.89,130.74,130.74,12135.0,128.4107,128.4892,128.342,128.342,12135.0
2023-10-04 14:35:00,130.73,130.82,130.67,130.81,11261.0,128.3322,128.4205,128.2733,128.4107,11261.0
2023-10-04 14:40:00,130.81,130.94,130.8,130.94,14616.0,128.4107,128.5383,128.4009,128.5383,14616.0
2023-10-04 14:45:00,130.94,131.01,130.92,130.92,7195.0,128.5383,128.607,128.5187,128.5187,7195.0
2023-10-04 14:50:00,130.9,130.96,130.9,130.9,4532.0,128.4991,128.558,128.4991,128.4991,4532.0
2023-10-04 14:55:00,130.92,131.04,130.92,130.99,7309.0,128.5187,128.6365,128.5187,128.5874,7309.0
2023-10-04 15:00:00,131.02,131.11,130.99,131.02,15914.0,128.6169,128.7052,128.5874,128.6169,15914.0
2023-10-04 15:05:00,131.03,131.11,130.95,131.1,43802.0,128.6267,128.7052,128.5481,128.6954,43802.0
2023-10-04 15:10:00,131.11,131.27,131.07,131.23,24831.0,128.7052,128.8623,128.6659,128.823,24831.0
2023-10-04 15:15:00,131.23,131.45,131.23,131.38,13527.0,128.823,129.039,128.823,128.9703,13527.0
2023-10-04 15:20:00,131.37,131.44,131.32,131.44,11720.0,128.9604,129.0292,128.9114,129.0292,11720.0
2023-10-04 15:25:00,131.41,131.46,131.34,131.36,12630.0,128.9997,129.0488,128.931,128.9506,12630.0
2023-10-04 15:30:00,131.37,131.5,131.36,131.46,12859.0,128.9604,129.0881,128.9506,129.0488,12859.0
2023-10-04 15:35:00,131.49,131.64,131.49,131.57,25382.0,129.0782,129.2255,129.0782,129.1568,25382.0
2023-10-04 15:40:00,131.56,131.64,131.53,131.54,12691.0,129.147,129.2255,129.1175,129.1273,12691.0
2023-10-04 15:45:00,131.52,131.61,131.47,131.48,15905.0,129.1077,129.196,129.0586,129.0684,15905.0
2023-10-04 15:50:00,131.44,131.59,131.29,131.59,34924.0,129.0292,129.1764,128.8819,129.1764,34924.0
2023-10-04 15:55:00,131.58,131.61,131.43,131.44,17250.0,129.1666,129.196,129.0193,129.0292,17250.0
2023-10-05 09:30:00,131.33,131.59,131.24,131.55,21767.0,128.9212,129.1764,128.8328,129.1371,21767.0
2023-10-05 09:35:00,131.6,131.69,131.55,131.6,206689.0,129.1862,129.2746,129.1371,129.1862,206689.0
2023-10-05 09:40:00,131.52,131.52,131.38,131.39,6824.0,129.1077,129.1077,128.9703,128.9801,6824.0
2023-10-05 09:45:00,131.39,131.45,131.27,131.31,5839.0,128.9801,129.039,128.8623,128.9015,5839.0
2023-10-05 09:50:00,131.29,131.37,131.17,131.28,6566.0,128.8819,128.9604,128.7641,128.8721,6566.0
2023-10-05 09:55:00,131.29,131.44,131.29,131.42,3737.0,128.8819,129.0292,128.8819,129.0095,3737.0
2023-10-05 10:00:00,131.43,131.43,131.1,131.14,4943.0,129.0193,129.0193,128.6954,128.7347,4943.0
2023-10-05 10:05:00,131.13,131.13,130.97,131.08,6946.0,128.7248,128.7248,128.5678,128.6758,6946.0
2023-10-05 10:10:00,131.06,131.16,131.02,131.15,5543.0,128.6561,128.7543,128.6169,128.7445,5543.0
2023-10-05 10:15:00,131.14,131.23,131.04,131.23,4484.0,128.7347,128.823,128.6365,128.823,4484.0
2023-10-05 10:20:00,131.24,131.27,131.06,131.08,8263.0,128.8328,128.8623,128.6561,128.6758,8263.0
2023-10-05 10:25:00,131.07,131.32,131.07,131.25,6460.0,128.6659,128.9114,128.6659,128.8426,6460.0
2023-10-05 10:30:00,131.21,131.26,131.14,131.14,8472.0,128.8034,128.8525,128.7347,128.7347,8472.0
2023-10-05 10:35:00,131.14,131.14,130.76,130.76,13993.0,128.7347,128.7347,128.3616,128.3616,13993.0
2023-10-05 10:40:00,130.78,130.82,130.68,130.81,10718.0,128.3813,128.4205,128.2831,128.4107,10718.0
2023-10-05 10:45:00,130.78,130.84,130.74,130.74,7380.0,128.3813,128.4402,128.342,128.342,7380.0
2023-10-05 10:50:00,130.74,130.87,130.72,130.87,9816.0,128.342,128.4696,128.3224,128.4696,9816.0
2023-10-05 10:55:00,130.88,130.88,130.78,130.79,4609.0,128.4794,128.4794,128.3813,128.3911,4609.0
2023-10-05 11:00:00,130.82,130.84,130.66,130.69,6768.0,128.4205,128.4402,128.2635,128.2929,6768.0
2023-10-05 11:05:00,130.7,130.72,130.64,130.66,6057.0,128.3027,128.3224,128.2438,128.2635,6057.0
2023-10-05 11:10:00,130.68,130.8,130.64,130.79,5646.0,128.2831,128.4009,128.2438,128.3911,5646.0
2023-10-05 11:15:00,130.77,130.82,130.7,130.7,4801.0,128.3714,128.4205,128.3027,128.3027,4801.0
2023-10-05 11:20:00,130.71,130.97,130.71,130.95,10666.0,128.3125,128.5678,128.3125,128.5481,10666.0
2023-10-05 11:25:00,130.95,130.95,130.8,130.83,18095.0,128.5481,128.5481,128.4009,128.4303,18095.0
2023-10-05 11:30:00,130.84,130.85,130.73,130.79,15012.0,128.4402,128.45,128.3322,128.3911,15012.0
2023-10-05 11:35:00,130.82,130.96,130.82,130.92,21018.0,128.4205,128.558,128.4205,128.5187,21018.0
2023-10-05 11:40:00,130.93,130.98,130.84,130.86,3702.0,128.5285,128.5776,128.4402,128.4598,3702.0
2023-10-05 11:45:00,130.78,130.94,130.78,130.9,41647.0,128.3813,128.5383,128.3813,128.4991,41647.0
2023-10-05 11:50:00,130.89,131.07,130.83,131.07,5590.0,128.4892,128.6659,128.4303,128.6659,5590.0
2023-10-05 11:55:00,131.07,131.07,130.87,130.87,9722.0,128.6659,128.6659,128.4696,128.4696,9722.0
2023-10-05 12:00:00,130.91,131.0,130.87,131.0,3792.0,128.5089,128.5972,128.4696,128.5972,3792.0
2023-10-05 12:05:00,131.02,131.07,131.0,131.05,7824.0,128.6169,128.6659,128.5972,128.6463,7824.0
2023-10-05 12:10:00,131.04,131.18,131.04,131.17,29418.0,128.6365,128.7739,128.6365,128.7641,29418.0
2023-10-05 12:15:00,131.19,131.21,131.04,131.12,26307.0,128.7837,128.8034,128.6365,128.715,26307.0
2023-10-05 12:20:00,131.11,131.19,131.11,131.12,6250.0,128.7052,128.7837,128.7052,128.715,6250.0
2023-10-05 12:25:00,131.12,131.27,131.12,131.26,7237.0,128.715,128.8623,128.715,128.8525,7237.0
2023-10-05 12:30:00,131.28,131.34,131.18,131.18,6039.0,128.8721,128.931,128.7739,128.7739,6039.0
2023-10-05 12:35:00,131.18,131.24,131.17,131.19,8464.0,128.7739,128.8328,128.7641,128.7837,8464.0
2023-10-05 12:40:00,131.18,131.18,131.09,131.13,6368.0,128.7739,128.7739,128.6856,128.7248,6368.0
2023-10-05 12:45:00,131.1,131.14,131.0,131.02,8236.0,128.6954,128.7347,128.5972,128.6169,8236.0
2023-10-05 12:50:00,131.02,131.13,131.02,131.07,9531.0,128.6169,128.7248,128.6169,128.6659,9531.0
2023-10-05 12:55:00,131.07,131.08,131.0,131.07,2475.0,128.6659,128.6758,128.5972,128.6659,2475.0
2023-10-05 13:00:00,131.07,131.12,130.94,130.95,14018.0,128.6659,128.715,128.5383,128.5481,14018.0
2023-10-05 13:05:00,130.96,130.96,130.85,130.85,3725.0,128.558,128.558,128.45,128.45,3725.0
2023-10-05 13:10:00,130.85,131.07,130.85,131.05,6874.0,128.45,128.6659,128.45,128.6463,6874.0
2023-10-05 13:15:00,131.06,131.09,131.0,131.04,4662.0,128.6561,128.6856,128.5972,128.6365,4662.0
2023-10-05 13:20:00,131.0,131.15,131.0,131.08,26685.0,128.5972,128.7445,128.5972,128.6758,26685.0
2023-10-05 13:25:00,131.09,131.13,131.05,131.13,6014.0,128.6856,128.7248,128.6463,128.7248,6014.0
2023-10-05 13:30:00,131.15,131.27,131.01,131.22,28696.0,128.7445,128.8623,128.607,128.8132,28696.0
2023-10-05 13:35:00,131.25,131.41,131.25,131.39,15248.0,128.8426,128.9997,128.8426,128.9801,15248.0
2023-10-05 13:40:00,131.4,131.47,131.39,131.44,3143.0,128.9899,129.0586,128.9801,129.0292,3143.0
2023-10-05 13:45:00,131.47,131.49,131.42,131.43,5003.0,129.0586,129.0782,129.0095,129.0193,5003.0
2023-10-05 13:50:00,131.44,131.49,131.38,131.38,8850.0,129.0292,129.0782,128.9703,128.9703,8850.0
2023-10-05 13:55:00,131.36,131.42,131.33,131.41,12200.0,128.9506,129.0095,128.9212,128.9997,12200.0
2023-10-05 14:00:00,131.45,131.57,131.45,131.53,12719.0,129.039,129.1568,129.039,129.1175,12719.0
2023-10-05 14:05:00,131.53,131.54,131.4,131.4,5734.0,129.1175,129.1273,128.9899,128.9899,5734.0
2023-10-05 14:10:00,131.43,131.44,131.36,131.44,8902.0,129.0193,129.0292,128.9506,129.0292,8902.0
2023-10-05 14:15:00,131.44,131.54,131.44,131.5,10675.0,129.0292,129.1273,129.0292,129.0881,10675.0
2023-10-05 14:20:00,131.49,131.51,131.42,131.46,8744.0,129.0782,129.0979,129.0095,129.0488,8744.0
2023-10-05 14:25:00,131.44,131.49,131.36,131.49,18417.0,129.0292,129.0782,128.9506,129.0782,18417.0
2023-10-05 14:30:00,131.49,131.66,131.49,131.65,8145.0,129.0782,129.2451,129.0782,129.2353,8145.0
2023-10-05 14:35:00,131.67,131.76,131.6,131.76,4943.0,129.2549,129.3433,129.1862,129.3433,4943.0
2023-10-05 14:40:00,131.75,131.81,131.65,131.67,6584.0,129.3335,129.3924,129.2353,129.2549,6584.0
2023-10-05 14:45:00,131.7,131.72,131.65,131.68,15578.0,129.2844,129.304,129.2353,129.2648,15578.0
2023-10-05 14:50:00,131.72,131.74,131.69,131.7,6615.0,129.304,129.3237,129.2746,129.2844,6615.0
2023-10-05 14:55:00,131.7,131.76,131.65,131.74,7988.0,129.2844,129.3433,129.2353,129.3237,7988.0
2023-10-05 15:00:00,131.74,131.78,131.67,131.72,34027.0,129.3237,129.3629,129.2549,129.304,34027.0
2023-10-05 15:05:00,131.71,131.75,131.66,131.66,7359.0,129.2942,129.3335,129.2451,129.2451,7359.0
2023-10-05 15:10:00,131.67,131.67,131.52,131.59,14450.0,129.2549,129.2549,129.1077,129.1764,14450.0
2023-10-05 15:15:00,131.57,131.64,131.52,131.57,14478.0,129.1568,129.2255,129.1077,129.1568,14478.0
2023-10-05 15:20:00,131.56,131.61,131.47,131.53,12868.0,129.147,129.196,129.0586,129.1175,12868.0
2023-10-05 15:25:00,131.54,131.66,131.54,131.65,7802.0,129.1273,129.2451,129.1273,129.2353,7802.0
2023-10-05 15:30:00,131.69,131.69,131.61,131.62,16871.0,129.2746,129.2746,129.196,129.2059,16871.0
2023-10-05 15:35:00,131.61,131.68,131.58,131.62,12233.0,129.196,129.2648,129.1666,129.2059,12233.0
2023-10-05 15:40:00,131.63,131.66,131.58,131.6,10000.0,129.2157,129.2451,129.1666,129.1862,10000.0
2023-10-05 15:45:00,131.6,131.72,131.56,131.67,52200.0,129.1862,129.304,129.147,129.2549,52200.0
2023-10-05 15:50:00,131.66,131.68,131.53,131.53,61272.0,129.2451,129.2648,129.1175,129.1175,61272.0
2023-10-05 15:55:00,131.54,131.58,131.46,131.54,92261.0,129.1273,129.1666,129.0488,129.1273,92261.0
2023-10-06 09:30:00,131.07,131.25,130.96,131.11,30550.0,128.6659,128.8426,128.558,128.7052,30550.0
2023-10-06 09:35:00,131.1,131.11,130.8,130.88,6433.0,128.6954,128.7052,128.4009,128.4794,6433.0
2023-10-06 09:40:00,130.78,131.04,130.74,130.95,4133.0,128.3813,128.6365,128.342,128.5481,4133.0
2023-10-06 09:45:00,130.95,131.28,130.94,131.07,9678.0,128.5481,128.8721,128.5383,128.6659,9678.0
2023-10-06 09:50:00,130.99,131.1,130.92,131.02,6053.0,128.5874,128.6954,128.5187,128.6169,6053.0
2023-10-06 09:55:00,131.04,131.11,130.82,131.04,7004.0,128.6365,128.7052,128.4205,128.6365,7004.0
2023-10-06 10:00:00,131.08,131.08,130.8,130.82,7689.0,128.6758,128.6758,128.4009,128.4205,7689.0
2023-10-06 10:05:00,130.79,130.84,130.66,130.72,5266.0,128.3911,128.4402,128.2635,128.3224,5266.0
2023-10-06 10:10:00,130.75,131.1,130.75,131.03,7829.0,128.3518,128.6954,128.3518,128.6267,7829.0
2023-10-06 10:15:00,131.02,131.09,130.98,131.03,19462.0,128.6169,128.6856,128.5776,128.6267,19462.0
2023-10-06 10:20:00,130.94,131.26,130.78,131.25,17170.0,128.5383,128.8525,128.3813,128.8426,17170.0
2023-10-06 10:25:00,131.29,131.43,131.25,131.43,9625.0,128.8819,129.0193,128.8426,129.0193,9625.0
2023-10-06 10:30:00,131.43,131.63,131.43,131.56,23899.0,129.0193,129.2157,129.0193,129.147,23899.0
2023-10-06 10:35:00,131.56,131.7,131.51,131.68,17368.0,129.147,129.2844,129.0979,129.2648,17368.0
2023-10-06 10:40:00,131.67,131.75,131.56,131.69,19061.0,129.2549,129.3335,129.147,129.2746,19061.0
2023-10-06 10:45:00,131.72,131.83,131.67,131.73,9042.0,129.304,129.412,129.2549,129.3138,9042.0
2023-10-06 10:50:00,131.73,131.79,131.58,131.58,10783.0,129.3138,129.3727,129.1666,129.1666,10783.0
2023-10-06 10:55:00,131.58,131.65,131.48,131.65,6948.0,129.1666,129.2353,129.0684,129.2353,6948.0
2023-10-06 11:00:00,131.68,131.91,131.67,131.91,12337.0,129.2648,129.4905,129.2549,129.4905,12337.0
2023-10-06 11:05:00,131.88,131.98,131.82,131.94,21235.0,129.4611,129.5592,129.4022,129.52,21235.0
2023-10-06 11:10:00,131.97,132.06,131.9,131.93,18617.0,129.5494,129.6378,129.4807,129.5102,18617.0
2023-10-06 11:15:00,131.96,132.05,131.9,131.94,19284.0,129.5396,129.628,129.4807,129.52,19284.0
2023-10-06 11:20:00,131.92,132.03,131.91,132.02,18475.0,129.5003,129.6083,129.4905,129.5985,18475.0
2023-10-06 11:25:00,132.04,132.35,132.03,132.21,33019.0,129.6181,129.9225,129.6083,129.785,33019.0
2023-10-06 11:30:00,132.23,132.56,132.23,132.54,10484.0,129.8047,130.1286,129.8047,130.109,10484.0
2023-10-06 11:35:00,132.56,132.68,132.51,132.65,9141.0,130.1286,130.2464,130.0795,130.217,9141.0
2023-10-06 11:40:00,132.67,132.86,132.66,132.74,17110.0,130.2366,130.4231,130.2268,130.3053,17110.0
2023-10-06 11:45:00,132.77,132.91,132.71,132.91,31237.0,130.3348,130.4722,130.2759,130.4722,31237.0
2023-10-06 11:50:00,132.92,132.94,132.81,132.94,21541.0,130.482,130.5016,130.374,130.5016,21541.0
2023-10-06 11:55:00,132.95,133.14,132.91,133.13,15328.0,130.5115,130.698,130.4722,130.6882,15328.0
2023-10-06 12:00:00,133.16,133.25,133.09,133.12,15523.0,130.7176,130.806,130.6489,130.6783,15523.0
2023-10-06 12:05:00,133.17,133.19,133.09,133.12,20195.0,130.7274,130.7471,130.6489,130.6783,20195.0
2023-10-06 12:10:00,133.12,133.13,132.98,133.0,15223.0,130.6783,130.6882,130.5409,130.5605,15223.0
2023-10-06 12:15:00,133.02,133.09,132.98,133.04,8147.0,130.5802,130.6489,130.5409,130.5998,8147.0
2023-10-06 12:20:00,133.06,133.06,132.85,132.9,12024.0,130.6194,130.6194,130.4133,130.4624,12024.0
2023-10-06 12:25:00,132.87,133.01,132.86,132.96,6872.0,130.4329,130.5704,130.4231,130.5213,6872.0
2023-10-06 12:30:00,132.99,133.0,132.8,132.8,12271.0,130.5507,130.5605,130.3642,130.3642,12271.0
2023-10-06 12:35:00,132.79,132.91,132.78,132.84,7701.0,130.3544,130.4722,130.3446,130.4035,7701.0
2023-10-06 12:40:00,132.84,132.99,132.82,132.99,17475.0,130.4035,130.5507,130.3838,130.5507,17475.0
2023-10-06 12:45:00,133.0,133.04,133.0,133.01,12789.0,130.5605,130.5998,130.5605,130.5704,12789.0
2023-10-06 12:50:00,133.04,133.04,132.9,132.93,28162.0,130.5998,130.5998,130.4624,130.4918,28162.0
2023-10-06 12:55:00,132.96,132.96,132.88,132.96,10403.0,130.5213,130.5213,130.4427,130.5213,10403.0
2023-10-06 13:00:00,132.94,133.02,132.94,132.96,16212.0,130.5016,130.5802,130.5016,130.5213,16212.0
2023-10-06 13:05:00,132.96,133.03,132.93,132.98,5484.0,130.5213,130.59,130.4918,130.5409,5484.0
2023-10-06 13:10:00,132.95,133.18,132.92,133.18,14826.0,130.5115,130.7372,130.482,130.7372,14826.0
2023-10-06 13:15:00,133.18,133.21,133.15,133.19,9654.0,130.7372,130.7667,130.7078,130.7471,9654.0
2023-10-06 13:20:00,133.2,133.39,133.18,133.35,12290.0,130.7569,130.9434,130.7372,130.9041,12290.0
2023-10-06 13:25:00,133.34,133.37,133.3,133.32,11274.0,130.8943,130.9238,130.855,130.8747,11274.0
2023-10-06 13:30:00,133.34,133.43,133.33,133.41,19031.0,130.8943,130.9827,130.8845,130.963,19031.0
2023-10-06 13:35:00,133.4,133.41,133.26,133.34,11453.0,130.9532,130.963,130.8158,130.8943,11453.0
2023-10-06 13:40:00,133.36,133.37,133.21,133.22,16109.0,130.9139,130.9238,130.7667,130.7765,16109.0
2023-10-06 13:45:00,133.22,133.31,133.18,133.28,5863.0,130.7765,130.8649,130.7372,130.8354,5863.0
2023-10-06 13:50:00,133.29,133.32,133.24,133.3,6328.0,130.8452,130.8747,130.7961,130.855,6328.0
2023-10-06 13:55:00,133.31,133.44,133.31,133.42,14805.0,130.8649,130.9925,130.8649,130.9728,14805.0
2023-10-06 14:00:00,133.41,133.43,133.35,133.4,9386.0,130.963,130.9827,130.9041,130.9532,9386.0
2023-10-06 14:05:00,133.38,133.43,133.31,133.4,11761.0,130.9336,130.9827,130.8649,130.9532,11761.0
2023-10-06 14:10:00,133.41,133.47,133.39,133.4,14180.0,130.963,131.0219,130.9434,130.9532,14180.0
2023-10-06 14:15:00,133.38,133.42,133.35,133.39,8624.0,130.9336,130.9728,130.9041,130.9434,8624.0
2023-10-06 14:20:00,133.38,133.48,133.38,133.45,9266.0,130.9336,131.0317,130.9336,131.0023,9266.0
2023-10-06 14:25:00,133.46,133.59,133.45,133.58,8925.0,131.0121,131.1397,131.0023,131.1299,8925.0
2023-10-06 14:30:00,133.59,133.63,133.55,133.62,6956.0,131.1397,131.179,131.1005,131.1692,6956.0
2023-10-06 14:35:00,133.61,133.75,133.61,133.74,10696.0,131.1594,131.2968,131.1594,131.287,10696.0
2023-10-06 14:40:00,133.74,133.8,133.7,133.74,7214.0,131.287,131.3459,131.2477,131.287,7214.0
2023-10-06 14:45:00,133.76,133.79,133.72,133.74,9812.0,131.3066,131.3361,131.2673,131.287,9812.0
2023-10-06 14:50:00,133.73,133.73,133.64,133.69,7215.0,131.2772,131.2772,131.1888,131.2379,7215.0
2023-10-06 14:55:00,133.67,133.69,133.61,133.66,8571.0,131.2183,131.2379,131.1594,131.2084,8571.0
2023-10-06 15:00:00,133.68,133.69,133.57,133.57,19360.0,131.2281,131.2379,131.1201,131.1201,19360.0
2023-10-06 15:05:00,133.57,133.72,133.55,133.7,12313.0,131.1201,131.2673,131.1005,131.2477,12313.0
2023-10-06 15:10:00,133.69,133.69,133.54,133.58,10075.0,131.2379,131.2379,131.0906,131.1299,10075.0
2023-10-06 15:15:00,133.62,133.63,133.55,133.58,28201.0,131.1692,131.179,131.1005,131.1299,28201.0
2023-10-06 15:20:00,133.58,133.69,133.55,133.67,9126.0,131.1299,131.2379,131.1005,131.2183,9126.0
2023-10-06 15:25:00,133.66,133.74,133.65,133.72,256332.0,131.2084,131.287,131.1986,131.2673,256332.0
2023-10-06 15:30:00,133.74,133.77,133.63,133.67,9442.0,131.287,131.3164,131.179,131.2183,9442.0
2023-10-06 15:35:00,133.64,133.76,133.64,133.76,12736.0,131.1888,131.3066,131.1888,131.3066,12736.0
2023-10-06 15:40:00,133.77,133.77,133.62,133.63,10867.0,131.3164,131.3164,131.1692,131.179,10867.0
2023-10-06 15:45:00,133.62,133.7,133.6,133.65,28027.0,131.1692,131.2477,131.1495,131.1986,28027.0
2023-10-06 15:50:00,133.62,133.62,133.39,133.39,80536.0,131.1692,131.1692,130.9434,130.9434,80536.0
2023-10-06 15:55:00,133.38,133.44,133.33,133.34,24388.0,130.9336,130.9925,130.8845,130.8943,24388.0
2023-10-09 09:30:00,132.8,133.08,132.73,133.0,11911.0,130.3642,130.6391,130.2955,130.5605,11911.0
2023-10-09 09:35:00,132.97,133.14,132.87,133.11,7528.0,130.5311,130.698,130.4329,130.6685,7528.0
2023-10-09 09:40:00,133.13,133.26,133.03,133.26,11240.0,130.6882,130.8158,130.59,130.8158,11240.0
2023-10-09 09:45:00,133.29,133.37,133.26,133.34,4798.0,130.8452,130.9238,130.8158,130.8943,4798.0
2023-10-09 09:50:00,133.36,133.36,133.23,133.35,4899.0,130.9139,130.9139,130.7863,130.9041,4899.0
2023-10-09 09:55:00,133.38,133.47,133.36,133.37,4063.0,130.9336,131.0219,130.9139,130.9238,4063.0
2023-10-09 10:00:00,133.44,133.52,133.14,133.16,12399.0,130.9925,131.071,130.698,130.7176,12399.0
2023-10-09 10:05:00,133.11,133.24,133.11,133.23,1933.0,130.6685,130.7961,130.6685,130.7863,1933.0
2023-10-09 10:10:00,133.24,133.28,133.19,133.25,8314.0,130.7961,130.8354,130.7471,130.806,8314.0
2023-10-09 10:15:00,133.24,133.34,133.24,133.32,3326.0,130.7961,130.8943,130.7961,130.8747,3326.0
2023-10-09 10:20:00,133.31,133.41,133.26,133.41,3961.0,130.8649,130.963,130.8158,130.963,3961.0
2023-10-09 10:25:00,133.39,133.41,133.24,133.24,2289.0,130.9434,130.963,130.7961,130.7961,2289.0
2023-10-09 10:30:00,133.28,133.33,133.23,133.23,4747.0,130.8354,130.8845,130.7863,130.7863,4747.0
2023-10-09 10:35:00,133.23,133.23,133.1,133.1,13307.0,130.7863,130.7863,130.6587,130.6587,13307.0
2023-10-09 10:40:00,133.1,133.19,133.01,133.18,29159.0,130.6587,130.7471,130.5704,130.7372,29159.0
2023-10-09 10:45:00,133.18,133.19,132.84,132.84,14186.0,130.7372,130.7471,130.4035,130.4035,14186.0
2023-10-09 10:50:00,132.87,132.94,132.81,132.91,12837.0,130.4329,130.5016,130.374,130.4722,12837.0
2023-10-09 10:55:00,132.93,132.97,132.88,132.91,10593.0,130.4918,130.5311,130.4427,130.4722,10593.0
2023-10-09 11:00:00,132.9,132.98,132.87,132.98,8864.0,130.4624,130.5409,130.4329,130.5409,8864.0
2023-10-09 11:05:00,132.97,132.97,132.89,132.92,11602.0,130.5311,130.5311,130.4526,130.482,11602.0
2023-10-09 11:10:00,132.9,133.02,132.85,132.98,5301.0,130.4624,130.5802,130.4133,130.5409,5301.0
2023-10-09 11:15:00,132.97,133.12,132.97,133.11,4163.0,130.5311,130.6783,130.5311,130.6685,4163.0
2023-10-09 11:20:00,133.11,133.18,133.07,133.15,3534.0,130.6685,130.7372,130.6293,130.7078,3534.0
2023-10-09 11:25:00,133.14,133.31,133.12,133.29,8162.0,130.698,130.8649,130.6783,130.8452,8162.0
2023-10-09 11:30:00,133.3,133.37,133.3,133.35,6853.0,130.855,130.9238,130.855,130.9041,6853.0
2023-10-09 11:35:00,133.33,133.36,133.33,133.35,6917.0,130.8845,130.9139,130.8845,130.9041,6917.0
2023-10-09 11:40:00,133.35,133.36,133.3,133.34,6220.0,130.9041,130.9139,130.855,130.8943,6220.0
2023-10-09 11:45:00,133.35,133.35,133.21,133.32,16943.0,130.9041,130.9041,130.7667,130.8747,16943.0
2023-10-09 11:50:00,133.32,133.4,133.31,133.38,14770.0,130.8747,130.9532,130.8649,130.9336,14770.0
2023-10-09 11:55:00,133.37,133.45,133.35,133.44,8969.0,130.9238,131.0023,130.9041,130.9925,8969.0
2023-10-09 12:00:00,133.44,133.46,133.36,133.38,13125.0,130.9925,131.0121,130.9139,130.9336,13125.0
2023-10-09 12:05:00,133.37,133.56,133.37,133.5,10136.0,130.9238,131.1103,130.9238,131.0514,10136.0
2023-10-09 12:10:00,133.5,133.52,133.45,133.47,28803.0,131.0514,131.071,131.0023,131.0219,28803.0
2023-10-09 12:15:00,133.49,133.56,133.47,133.55,12866.0,131.0416,131.1103,131.0219,131.1005,12866.0
2023-10-09 12:20:00,133.55,133.69,133.54,133.6,31886.0,131.1005,131.2379,131.0906,131.1495,31886.0
2023-10-09 12:25:00,133.58,133.58,133.45,133.46,8530.0,131.1299,131.1299,131.0023,131.0121,8530.0
2023-10-09 12:30:00,133.45,133.53,133.45,133.51,14900.0,131.0023,131.0808,131.0023,131.0612,14900.0
2023-10-09 12:35:00,133.51,133.51,133.38,133.42,11646.0,131.0612,131.0612,130.9336,130.9728,11646.0
2023-10-09 12:40:00,133.4,133.44,133.33,133.34,14604.0,130.9532,130.9925,130.8845,130.8943,14604.0
2023-10-09 12:45:00,133.35,133.43,133.29,133.41,16732.0,130.9041,130.9827,130.8452,130.963,16732.0
2023-10-09 12:50:00,133.42,133.46,133.38,133.43,9922.0,130.9728,131.0121,130.9336,130.9827,9922.0
2023-10-09 12:55:00,133.44,133.45,133.29,133.4,6717.0,130.9925,131.0023,130.8452,130.9532,6717.0
2023-10-09 13:00:00,133.41,133.47,133.38,133.44,10212.0,130.963,131.0219,130.9336,130.9925,10212.0
2023-10-09 13:05:00,133.45,133.51,133.42,133.5,5724.0,131.0023,131.0612,130.9728,131.0514,5724.0
2023-10-09 13:10:00,133.51,133.53,133.47,133.49,6525.0,131.0612,131.0808,131.0219,131.0416,6525.0
2023-10-09 13:15:00,133.5,133.56,133.5,133.55,47333.0,131.0514,131.1103,131.0514,131.1005,47333.0
2023-10-09 13:20:00,133.55,133.57,133.49,133.55,5996.0,131.1005,131.1201,131.0416,131.1005,5996.0
2023-10-09 13:25:00,133.57,133.74,133.57,133.72,13087.0,131.1201,131.287,131.1201,131.2673,13087.0
2023-10-09 13:30:00,133.75,133.93,133.74,133.91,9898.0,131.2968,131.4735,131.287,131.4538,9898.0
2023-10-09 13:35:00,133.91,133.98,133.89,133.97,7661.0,131.4538,131.5226,131.4342,131.5127,7661.0
2023-10-09 13:40:00,133.99,134.23,133.99,134.17,6944.0,131.5324,131.768,131.5324,131.7091,6944.0
2023-10-09 13:45:00,134.2,134.31,134.18,134.22,14366.0,131.7385,131.8465,131.7189,131.7582,14366.0
2023-10-09 13:50:00,134.24,134.3,134.21,134.28,11205.0,131.7778,131.8367,131.7483,131.8171,11205.0
2023-10-09 13:55:00,134.28,134.35,134.27,134.33,24709.0,131.8171,131.8858,131.8072,131.8661,24709.0
2023-10-09 14:00:00,134.36,134.36,134.27,134.34,13409.0,131.8956,131.8956,131.8072,131.876,13409.0
2023-10-09 14:05:00,134.34,134.5,134.32,134.42,11270.0,131.876,132.033,131.8563,131.9545,11270.0
2023-10-09 14:10:00,134.41,134.44,134.34,134.36,28145.0,131.9447,131.9741,131.876,131.8956,28145.0
2023-10-09 14:15:00,134.36,134.43,134.35,134.35,12196.0,131.8956,131.9643,131.8858,131.8858,12196.0
2023-10-09 14:20:00,134.36,134.41,134.33,134.41,13208.0,131.8956,131.9447,131.8661,131.9447,13208.0
2023-10-09 14:25:00,134.41,134.44,134.36,134.43,7337.0,131.9447,131.9741,131.8956,131.9643,7337.0
2023-10-09 14:30:00,134.44,134.47,134.34,134.34,14654.0,131.9741,132.0036,131.876,131.876,14654.0
2023-10-09 14:35:00,134.34,134.37,134.24,134.37,8357.0,131.876,131.9054,131.7778,131.9054,8357.0
2023-10-09 14:40:00,134.38,134.55,134.38,134.51,8968.0,131.9152,132.0821,131.9152,132.0428,8968.0
2023-10-09 14:45:00,134.51,134.51,134.43,134.46,13865.0,132.0428,132.0428,131.9643,131.9938,13865.0
2023-10-09 14:50:00,134.46,134.49,134.41,134.49,11623.0,131.9938,132.0232,131.9447,132.0232,11623.0
2023-10-09 14:55:00,134.5,134.58,134.46,134.46,17109.0,132.033,132.1116,131.9938,131.9938,17109.0
2023-10-09 15:00:00,134.47,134.51,134.36,134.44,35309.0,132.0036,132.0428,131.8956,131.9741,35309.0
2023-10-09 15:05:00,134.44,134.53,134.44,134.47,9089.0,131.9741,132.0625,131.9741,132.0036,9089.0
2023-10-09 15:10:00,134.46,134.54,134.4,134.43,9332.0,131.9938,132.0723,131.9349,131.9643,9332.0
2023-10-09 15:15:00,134.4,134.45,134.35,134.38,17781.0,131.9349,131.9839,131.8858,131.9152,17781.0
2023-10-09 15:20:00,134.36,134.43,134.34,134.41,15000.0,131.8956,131.9643,131.876,131.9447,15000.0
2023-10-09 15:25:00,134.42,134.47,134.37,134.45,10578.0,131.9545,132.0036,131.9054,131.9839,10578.0
2023-10-09 15:30:00,134.44,134.45,134.33,134.33,19226.0,131.9741,131.9839,131.8661,131.8661,19226.0
2023-10-09 15:35:00,134.34,134.37,134.3,134.32,17057.0,131.876,131.9054,131.8367,131.8563,17057.0
2023-10-09 15:40:00,134.32,134.34,134.23,134.24,13305.0,131.8563,131.876,131.768,131.7778,13305.0
2023-10-09 15:45:00,134.21,134.3,134.18,134.29,24603.0,131.7483,131.8367,131.7189,131.8269,24603.0
2023-10-09 15:50:00,134.29,134.3,134.2,134.28,30408.0,131.8269,131.8367,131.7385,131.8171,30408.0
2023-10-09 15:55:00,134.29,134.38,134.29,134.38,17291.0,131.8269,131.9152,131.8269,131.9152,17291.0
2023-10-10 09:30:00,134.8,134.8,134.49,134.68,35641.0,132.3275,132.3275,132.0232,132.2097,35641.0
2023-10-10 09:35:00,134.68,134.71,134.55,134.56,12221.0,132.2097,132.2392,132.0821,132.0919,12221.0
2023-10-10 09:40:00,134.58,134.68,134.48,134.61,11288.0,132.1116,132.2097,132.0134,132.141,11288.0
2023-10-10 09:45:00,134.58,134.68,134.55,134.59,7963.0,132.1116,132.2097,132.0821,132.1214,7963.0
2023-10-10 09:50:00,134.64,134.71,134.62,134.71,6759.0,132.1705,132.2392,132.1508,132.2392,6759.0
2023-10-10 09:55:00,134.69,134.84,134.67,134.84,7559.0,132.2195,132.3668,132.1999,132.3668,7559.0
2023-10-10 10:00:00,134.91,135.11,134.91,135.06,10791.0,132.4355,132.6318,132.4355,132.5828,10791.0
2023-10-10 10:05:00,135.05,135.08,134.98,135.05,6745.0,132.5729,132.6024,132.5042,132.5729,6745.0
2023-10-10 10:10:00,135.02,135.19,134.98,135.17,22151.0,132.5435,132.7104,132.5042,132.6907,22151.0
2023-10-10 10:15:00,135.2,135.24,135.18,135.19,6913.0,132.7202,132.7595,132.7006,132.7104,6913.0
2023-10-10 10:20:00,135.16,135.19,135.12,135.18,7336.0,132.6809,132.7104,132.6417,132.7006,7336.0
2023-10-10 10:25:00,135.18,135.3,135.15,135.26,9069.0,132.7006,132.8184,132.6711,132.7791,9069.0
2023-10-10 10:30:00,135.26,135.39,135.23,135.39,8863.0,132.7791,132.9067,132.7496,132.9067,8863.0
2023-10-10 10:35:00,135.36,135.46,135.36,135.37,29206.0,132.8773,132.9754,132.8773,132.8871,29206.0
2023-10-10 10:40:00,135.35,135.39,135.32,135.34,11176.0,132.8674,132.9067,132.838,132.8576,11176.0
2023-10-10 10:45:00,135.32,135.36,135.26,135.33,6203.0,132.838,132.8773,132.7791,132.8478,6203.0
2023-10-10 10:50:00,135.34,135.47,135.34,135.41,9523.0,132.8576,132.9852,132.8576,132.9263,9523.0
2023-10-10 10:55:00,135.4,135.42,135.34,135.41,6637.0,132.9165,132.9362,132.8576,132.9263,6637.0
2023-10-10 11:00:00,135.4,135.47,135.36,135.47,93951.0,132.9165,132.9852,132.8773,132.9852,93951.0
2023-10-10 11:05:00,135.47,135.65,135.46,135.47,29361.0,132.9852,133.1619,132.9754,132.9852,29361.0
2023-10-10 11:10:00,135.51,135.59,135.45,135.58,6868.0,133.0245,133.103,132.9656,133.0932,6868.0
2023-10-10 11:15:00,135.6,135.76,135.59,135.76,13861.0,133.1129,133.2699,133.103,133.2699,13861.0
2023-10-10 11:20:00,135.77,135.77,135.7,135.76,8808.0,133.2797,133.2797,133.211,133.2699,8808.0
2023-10-10 11:25:00,135.77,135.77,135.68,135.74,6141.0,133.2797,133.2797,133.1914,133.2503,6141.0
2023-10-10 11:30:00,135.73,135.83,135.72,135.83,11183.0,133.2405,133.3386,133.2307,133.3386,11183.0
2023-10-10 11:35:00,135.82,135.84,135.71,135.81,7426.0,133.3288,133.3484,133.2208,133.319,7426.0
2023-10-10 11:40:00,135.82,135.93,135.81,135.91,6414.0,133.3288,133.4368,133.319,133.4172,6414.0
2023-10-10 11:45:00,135.91,135.92,135.83,135.86,12374.0,133.4172,133.427,133.3386,133.3681,12374.0
2023-10-10 11:50:00,135.87,135.9,135.85,135.87,5818.0,133.3779,133.4073,133.3583,133.3779,5818.0
2023-10-10 11:55:00,135.88,135.96,135.88,135.92,30504.0,133.3877,133.4662,133.3877,133.427,30504.0
2023-10-10 12:00:00,135.93,135.94,135.87,135.87,8913.0,133.4368,133.4466,133.3779,133.3779,8913.0
2023-10-10 12:05:00,135.87,135.88,135.83,135.85,9551.0,133.3779,133.3877,133.3386,133.3583,9551.0
2023-10-10 12:10:00,135.87,135.94,135.86,135.89,25013.0,133.3779,133.4466,133.3681,133.3975,25013.0
2023-10-10 12:15:00,135.89,135.92,135.88,135.91,6197.0,133.3975,133.427,133.3877,133.4172,6197.0
2023-10-10 12:20:00,135.91,135.92,135.78,135.87,10201.0,133.4172,133.427,133.2896,133.3779,10201.0
2023-10-10 12:25:00,135.86,135.93,135.85,135.91,51485.0,133.3681,133.4368,133.3583,133.4172,51485.0
2023-10-10 12:30:00,135.92,135.93,135.88,135.89,28834.0,133.427,133.4368,133.3877,133.3975,28834.0
2023-10-10 12:35:00,135.89,135.9,135.79,135.85,13203.0,133.3975,133.4073,133.2994,133.3583,13203.0
2023-10-10 12:40:00,135.86,135.86,135.76,135.82,33617.0,133.3681,133.3681,133.2699,133.3288,33617.0
2023-10-10 12:45:00,135.82,135.85,135.75,135.75,11611.0,133.3288,133.3583,133.2601,133.2601,11611.0
2023-10-10 12:50:00,135.76,135.86,135.75,135.84,16662.0,133.2699,133.3681,133.2601,133.3484,16662.0
2023-10-10 12:55:00,135.83,135.83,135.75,135.81,7336.0,133.3386,133.3386,133.2601,133.319,7336.0
2023-10-10 13:00:00,135.82,135.82,135.41,135.41,28992.0,133.3288,133.3288,132.9263,132.9263,28992.0
2023-10-10 13:05:00,135.4,135.46,135.29,135.36,26262.0,132.9165,132.9754,132.8085,132.8773,26262.0
2023-10-10 13:10:00,135.35,135.41,135.22,135.22,10676.0,132.8674,132.9263,132.7398,132.7398,10676.0
2023-10-10 13:15:00,135.22,135.32,135.17,135.29,12200.0,132.7398,132.838,132.6907,132.8085,12200.0
2023-10-10 13:20:00,135.31,135.42,135.28,135.32,13739.0,132.8282,132.9362,132.7987,132.838,13739.0
2023-10-10 13:25:00,135.32,135.37,135.26,135.37,5654.0,132.838,132.8871,132.7791,132.8871,5654.0
2023-10-10 13:30:00,135.37,135.37,135.23,135.3,6514.0,132.8871,132.8871,132.7496,132.8184,6514.0
2023-10-10 13:35:00,135.32,135.38,135.29,135.36,7920.0,132.838,132.8969,132.8085,132.8773,7920.0
2023-10-10 13:40:00,135.35,135.47,135.35,135.45,10688.0,132.8674,132.9852,132.8674,132.9656,10688.0
2023-10-10 13:45:00,135.47,135.48,135.4,135.43,7763.0,132.9852,132.9951,132.9165,132.946,7763.0
2023-10-10 13:50:00,135.44,135.46,135.27,135.37,13311.0,132.9558,132.9754,132.7889,132.8871,13311.0
2023-10-10 13:55:00,135.39,135.45,135.37,135.38,15500.0,132.9067,132.9656,132.8871,132.8969,15500.0
2023-10-10 14:00:00,135.38,135.44,135.33,135.42,22595.0,132.8969,132.9558,132.8478,132.9362,22595.0
2023-10-10 14:05:00,135.4,135.4,135.29,135.3,28041.0,132.9165,132.9165,132.8085,132.8184,28041.0
2023-10-10 14:10:00,135.29,135.35,135.2,135.2,6562.0,132.8085,132.8674,132.7202,132.7202,6562.0
2023-10-10 14:15:00,135.18,135.29,135.16,135.28,338536.0,132.7006,132.8085,132.6809,132.7987,338536.0
2023-10-10 14:20:00,135.31,135.31,135.19,135.21,6482.0,132.8282,132.8282,132.7104,132.73,6482.0
2023-10-10 14:25:00,135.19,135.31,135.1,135.18,12043.0,132.7104,132.8282,132.622,132.7006,12043.0
2023-10-10 14:30:00,135.18,135.29,135.17,135.27,12739.0,132.7006,132.8085,132.6907,132.7889,12739.0
2023-10-10 14:35:00,135.28,135.31,135.13,135.2,14520.0,132.7987,132.8282,132.6515,132.7202,14520.0
2023-10-10 14:40:00,135.19,135.27,135.16,135.27,19086.0,132.7104,132.7889,132.6809,132.7889,19086.0
2023-10-10 14:45:00,135.26,135.42,135.26,135.27,16052.0,132.7791,132.9362,132.7791,132.7889,16052.0
2023-10-10 14:50:00,135.27,135.28,135.05,135.07,25403.0,132.7889,132.7987,132.5729,132.5926,25403.0
2023-10-10 14:55:00,135.04,135.1,135.0,135.09,17800.0,132.5631,132.622,132.5239,132.6122,17800.0
2023-10-10 15:00:00,135.09,135.19,135.06,135.17,17275.0,132.6122,132.7104,132.5828,132.6907,17275.0
2023-10-10 15:05:00,135.17,135.21,135.12,135.2,25635.0,132.6907,132.73,132.6417,132.7202,25635.0
2023-10-10 15:10:00,135.2,135.21,135.1,135.15,10561.0,132.7202,132.73,132.622,132.6711,10561.0
2023-10-10 15:15:00,135.14,135.25,135.12,135.17,15765.0,132.6613,132.7693,132.6417,132.6907,15765.0
2023-10-10 15:20:00,135.16,135.16,135.04,135.14,8477.0,132.6809,132.6809,132.5631,132.6613,8477.0
2023-10-10 15:25:00,135.14,135.16,135.11,135.12,5691.0,132.6613,132.6809,132.6318,132.6417,5691.0
2023-10-10 15:30:00,135.12,135.21,135.12,135.16,9309.0,132.6417,132.73,132.6417,132.6809,9309.0
2023-10-10 15:35:00,135.16,135.19,135.09,135.11,18236.0,132.6809,132.7104,132.6122,132.6318,18236.0
2023-10-10 15:40:00,135.13,135.19,135.12,135.17,20668.0,132.6515,132.7104,132.6417,132.6907,20668.0
2023-10-10 15:45:00,135.17,135.19,135.12,135.19,17096.0,132.6907,132.7104,132.6417,132.7104,17096.0
2023-10-10 15:50:00,135.22,135.23,134.97,134.98,22738.0,132.7398,132.7496,132.4944,132.5042,22738.0
2023-10-10 15:55:00,135.06,135.09,134.96,135.0,24472.0,132.5828,132.6122,132.4846,132.5239,24472.0
2023-10-11 09:30:00,135.39,135.8,135.39,135.72,13260.0,132.9067,133.3092,132.9067,133.2307,13260.0
2023-10-11 09:35:00,135.71,135.79,135.61,135.7,12472.0,133.2208,133.2994,133.1227,133.211,12472.0
2023-10-11 09:40:00,135.71,135.73,135.55,135.59,10485.0,133.2208,133.2405,133.0638,133.103,10485.0
2023-10-11 09:45:00,135.6,135.8,135.6,135.74,10940.0,133.1129,133.3092,133.1129,133.2503,10940.0
2023-10-11 09:50:00,135.75,135.75,135.56,135.59,8325.0,133.2601,133.2601,133.0736,133.103,8325.0
2023-10-11 09:55:00,135.61,135.62,135.57,135.57,3792.0,133.1227,133.1325,133.0834,133.0834,3792.0
2023-10-11 10:00:00,135.6,135.61,135.5,135.54,4371.0,133.1129,133.1227,133.0147,133.054,4371.0
2023-10-11 10:05:00,135.62,135.66,135.55,135.59,4783.0,133.1325,133.1718,133.0638,133.103,4783.0
2023-10-11 10:10:00,135.6,135.6,135.44,135.44,10872.0,133.1129,133.1129,132.9558,132.9558,10872.0
2023-10-11 10:15:00,135.43,135.49,135.4,135.46,8396.0,132.946,133.0049,132.9165,132.9754,8396.0
2023-10-11 10:20:00,135.43,135.56,135.43,135.55,10629.0,132.946,133.0736,132.946,133.0638,10629.0
2023-10-11 10:25:00,135.53,135.54,135.4,135.48,12201.0,133.0441,133.054,132.9165,132.9951,12201.0
2023-10-11 10:30:00,135.48,135.52,135.41,135.51,10312.0,132.9951,133.0343,132.9263,133.0245,10312.0
2023-10-11 10:35:00,135.48,135.52,135.39,135.48,11194.0,132.9951,133.0343,132.9067,132.9951,11194.0
2023-10-11 10:40:00,135.5,135.52,135.38,135.42,76106.0,133.0147,133.0343,132.8969,132.9362,76106.0
2023-10-11 10:45:00,135.43,135.44,135.28,135.38,29867.0,132.946,132.9558,132.7987,132.8969,29867.0
2023-10-11 10:50:00,135.39,135.64,135.39,135.57,33093.0,132.9067,133.1521,132.9067,133.0834,33093.0
2023-10-11 10:55:00,135.58,135.6,135.54,135.59,54951.0,133.0932,133.1129,133.054,133.103,54951.0
2023-10-11 11:00:00,135.6,135.67,135.54,135.56,30136.0,133.1129,133.1816,133.054,133.0736,30136.0
2023-10-11 11:05:00,135.56,135.64,135.55,135.61,21620.0,133.0736,133.1521,133.0638,133.1227,21620.0
2023-10-11 11:10:00,135.63,135.67,135.54,135.55,12563.0,133.1423,133.1816,133.054,133.0638,12563.0
2023-10-11 11:15:00,135.56,135.56,135.27,135.31,15470.0,133.0736,133.0736,132.7889,132.8282,15470.0
2023-10-11 11:20:00,135.28,135.39,135.28,135.37,6579.0,132.7987,132.9067,132.7987,132.8871,6579.0
2023-10-11 11:25:00,135.37,135.38,135.28,135.3,6314.0,132.8871,132.8969,132.7987,132.8184,6314.0
2023-10-11 11:30:00,135.33,135.37,135.3,135.34,6905.0,132.8478,132.8871,132.8184,132.8576,6905.0
2023-10-11 11:35:00,135.32,135.35,135.26,135.28,6475.0,132.838,132.8674,132.7791,132.7987,6475.0
2023-10-11 11:40:00,135.3,135.3,135.23,135.24,10381.0,132.8184,132.8184,132.7496,132.7595,10381.0
2023-10-11 11:45:00,135.27,135.41,135.26,135.37,17793.0,132.7889,132.9263,132.7791,132.8871,17793.0
2023-10-11 11:50:00,135.38,135.5,135.37,135.43,8549.0,132.8969,133.0147,132.8871,132.946,8549.0
2023-10-11 11:55:00,135.42,135.42,135.34,135.35,6110.0,132.9362,132.9362,132.8576,132.8674,6110.0
2023-10-11 12:00:00,135.33,135.34,135.28,135.31,36261.0,132.8478,132.8576,132.7987,132.8282,36261.0
2023-10-11 12:05:00,135.31,135.36,135.25,135.33,9611.0,132.8282,132.8773,132.7693,132.8478,9611.0
2023-10-11 12:10:00,135.34,135.35,135.22,135.22,17061.0,132.8576,132.8674,132.7398,132.7398,17061.0
2023-10-11 12:15:00,135.22,135.22,135.1,135.18,13025.0,132.7398,132.7398,132.622,132.7006,13025.0
2023-10-11 12:20:00,135.16,135.16,135.11,135.15,150328.0,132.6809,132.6809,132.6318,132.6711,150328.0
2023-10-11 12:25:00,135.16,135.18,135.1,135.18,7854.0,132.6809,132.7006,132.622,132.7006,7854.0
2023-10-11 12:30:00,135.16,135.23,135.15,135.19,10320.0,132.6809,132.7496,132.6711,132.7104,10320.0
2023-10-11 12:35:00,135.19,135.25,135.14,135.23,7278.0,132.7104,132.7693,132.6613,132.7496,7278.0
2023-10-11 12:40:00,135.23,135.26,135.18,135.19,12945.0,132.7496,132.7791,132.7006,132.7104,12945.0
2023-10-11 12:45:00,135.18,135.2,135.13,135.19,7561.0,132.7006,132.7202,132.6515,132.7104,7561.0
2023-10-11 12:50:00,135.19,135.21,135.07,135.1,7423.0,132.7104,132.73,132.5926,132.622,7423.0
2023-10-11 12:55:00,135.09,135.25,135.09,135.25,6835.0,132.6122,132.7693,132.6122,132.7693,6835.0
2023-10-11 13:00:00,135.24,135.27,135.15,135.18,9514.0,132.7595,132.7889,132.6711,132.7006,9514.0
2023-10-11 13:05:00,135.2,135.25,135.19,135.25,5899.0,132.7202,132.7693,132.7104,132.7693,5899.0
2023-10-11 13:10:00,135.24,135.28,135.23,135.27,2451.0,132.7595,132.7987,132.7496,132.7889,2451.0
2023-10-11 13:15:00,135.29,135.29,134.99,135.02,8730.0,132.8085,132.8085,132.514,132.5435,8730.0
2023-10-11 13:20:00,134.99,135.12,134.99,135.09,15549.0,132.514,132.6417,132.514,132.6122,15549.0
2023-10-11 13:25:00,135.07,135.14,135.05,135.1,22180.0,132.5926,132.6613,132.5729,132.622,22180.0
2023-10-11 13:30:00,135.09,135.09,135.0,135.01,10096.0,132.6122,132.6122,132.5239,132.5337,10096.0
2023-10-11 13:35:00,135.01,135.04,134.96,134.98,10523.0,132.5337,132.5631,132.4846,132.5042,10523.0
2023-10-11 13:40:00,134.97,135.0,134.96,134.99,2510.0,132.4944,132.5239,132.4846,132.514,2510.0
2023-10-11 13:45:00,134.99,135.0,134.93,134.96,12280.0,132.514,132.5239,132.4551,132.4846,12280.0
2023-10-11 13:50:00,134.97,135.1,134.97,135.08,7236.0,132.4944,132.622,132.4944,132.6024,7236.0
2023-10-11 13:55:00,135.08,135.17,135.07,135.15,3618.0,132.6024,132.6907,132.5926,132.6711,3618.0
2023-10-11 14:00:00,135.18,135.31,135.17,135.18,6637.0,132.7006,132.8282,132.6907,132.7006,6637.0
2023-10-11 14:05:00,135.17,135.26,135.16,135.18,24589.0,132.6907,132.7791,132.6809,132.7006,24589.0
2023-10-11 14:10:00,135.17,135.26,135.16,135.19,11224.0,132.6907,132.7791,132.6809,132.7104,11224.0
2023-10-11 14:15:00,135.21,135.31,135.19,135.24,11518.0,132.73,132.8282,132.7104,132.7595,11518.0
2023-10-11 14:20:00,135.23,135.49,135.23,135.49,8210.0,132.7496,133.0049,132.7496,133.0049,8210.0
2023-10-11 14:25:00,135.53,135.57,135.35,135.35,8411.0,133.0441,133.0834,132.8674,132.8674,8411.0
2023-10-11 14:30:00,135.37,135.46,135.36,135.42,8648.0,132.8871,132.9754,132.8773,132.9362,8648.0
2023-10-11 14:35:00,135.43,135.48,135.41,135.41,76314.0,132.946,132.9951,132.9263,132.9263,76314.0
2023-10-11 14:40:00,135.41,135.51,135.4,135.49,6225.0,132.9263,133.0245,132.9165,133.0049,6225.0
2023-10-11 14:45:00,135.5,135.56,135.45,135.52,7746.0,133.0147,133.0736,132.9656,133.0343,7746.0
2023-10-11 14:50:00,135.5,135.57,135.5,135.57,3708.0,133.0147,133.0834,133.0147,133.0834,3708.0
2023-10-11 14:55:00,135.55,135.57,135.46,135.47,7567.0,133.0638,133.0834,132.9754,132.9852,7567.0
2023-10-11 15:00:00,135.49,135.62,135.48,135.59,12500.0,133.0049,133.1325,132.9951,133.103,12500.0
2023-10-11 15:05:00,135.58,135.58,135.48,135.57,5983.0,133.0932,133.0932,132.9951,133.0834,5983.0
2023-10-11 15:10:00,135.59,135.61,135.52,135.53,10186.0,133.103,133.1227,133.0343,133.0441,10186.0
2023-10-11 15:15:00,135.52,135.57,135.48,135.57,8273.0,133.0343,133.0834,132.9951,133.0834,8273.0
2023-10-11 15:20:00,135.56,135.61,135.53,135.59,32558.0,133.0736,133.1227,133.0441,133.103,32558.0
2023-10-11 15:25:00,135.6,135.69,135.55,135.67,13670.0,133.1129,133.2012,133.0638,133.1816,13670.0
2023-10-11 15:30:00,135.64,135.69,135.62,135.63,14378.0,133.1521,133.2012,133.1325,133.1423,14378.0
2023-10-11 15:35:00,135.65,135.8,135.61,135.78,14001.0,133.1619,133.3092,133.1227,133.2896,14001.0
2023-10-11 15:40:00,135.78,135.85,135.74,135.83,34658.0,133.2896,133.3583,133.2503,133.3386,34658.0
2023-10-11 15:45:00,135.82,135.92,135.81,135.85,33238.0,133.3288,133.427,133.319,133.3583,33238.0
2023-10-11 15:50:00,135.86,135.93,135.84,135.92,43222.0,133.3681,133.4368,133.3484,133.427,43222.0
2023-10-11 15:55:00,135.9,135.99,135.87,135.93,39455.0,133.4073,133.4957,133.3779,133.4368,39455.0
2023-10-12 09:30:00,136.19,136.28,136.06,136.13,30723.0,133.692,133.7804,133.5644,133.6331,30723.0
2023-10-12 09:35:00,136.15,136.27,136.11,136.17,14521.0,133.6528,133.7706,133.6135,133.6724,14521.0
2023-10-12 09:40:00,136.17,136.19,136.05,136.11,14660.0,133.6724,133.692,133.5546,133.6135,14660.0
2023-10-12 09:45:00,136.08,136.12,136.0,136.01,8497.0,133.584,133.6233,133.5055,133.5153,8497.0
2023-10-12 09:50:00,136.03,136.17,136.02,136.02,9055.0,133.535,133.6724,133.5251,133.5251,9055.0
2023-10-12 09:55:00,135.95,136.01,135.89,135.98,9202.0,133.4564,133.5153,133.3975,133.4859,9202.0
2023-10-12 10:00:00,135.99,135.99,135.83,135.95,4819.0,133.4957,133.4957,133.3386,133.4564,4819.0
2023-10-12 10:05:00,135.95,136.07,135.95,136.04,7579.0,133.4564,133.5742,133.4564,133.5448,7579.0
2023-10-12 10:10:00,136.02,136.24,136.02,136.18,7399.0,133.5251,133.7411,133.5251,133.6822,7399.0
2023-10-12 10:15:00,136.2,136.2,136.06,136.1,6709.0,133.7018,133.7018,133.5644,133.6037,6709.0
2023-10-12 10:20:00,136.09,136.21,136.09,136.15,7109.0,133.5939,133.7117,133.5939,133.6528,7109.0
2023-10-12 10:25:00,136.12,136.31,136.01,136.05,14433.0,133.6233,133.8098,133.5153,133.5546,14433.0
2023-10-12 10:30:00,136.03,136.06,135.97,136.04,8532.0,133.535,133.5644,133.4761,133.5448,8532.0
2023-10-12 10:35:00,136.06,136.09,135.96,136.03,17184.0,133.5644,133.5939,133.4662,133.535,17184.0
2023-10-12 10:40:00,136.03,136.1,135.84,135.85,11310.0,133.535,133.6037,133.3484,133.3583,11310.0
2023-10-12 10:45:00,135.84,136.03,135.81,136.0,9552.0,133.3484,133.535,133.319,133.5055,9552.0
2023-10-12 10:50:00,136.01,136.04,135.93,135.93,9162.0,133.5153,133.5448,133.4368,133.4368,9162.0
2023-10-12 10:55:00,135.97,136.1,135.92,136.08,7779.0,133.4761,133.6037,133.427,133.584,7779.0
2023-10-12 11:00:00,136.05,136.05,135.9,136.01,8451.0,133.5546,133.5546,133.4073,133.5153,8451.0
2023-10-12 11:05:00,136.07,136.14,136.01,136.12,12999.0,133.5742,133.6429,133.5153,133.6233,12999.0
2023-10-12 11:10:00,136.15,136.28,136.11,136.27,7806.0,133.6528,133.7804,133.6135,133.7706,7806.0
2023-10-12 11:15:00,136.28,136.31,136.2,136.29,13104.0,133.7804,133.8098,133.7018,133.7902,13104.0
2023-10-12 11:20:00,136.29,136.36,136.2,136.2,11099.0,133.7902,133.8589,133.7018,133.7018,11099.0
2023-10-12 11:25:00,136.22,136.23,136.1,136.17,5578.0,133.7215,133.7313,133.6037,133.6724,5578.0
2023-10-12 11:30:00,136.11,136.15,136.06,136.15,7956.0,133.6135,133.6528,133.5644,133.6528,7956.0
2023-10-12 11:35:00,136.12,136.18,136.07,136.18,6855.0,133.6233,133.6822,133.5742,133.6822,6855.0
2023-10-12 11:40:00,136.17,136.18,136.1,136.18,4093.0,133.6724,133.6822,133.6037,133.6822,4093.0
2023-10-12 11:45:00,136.19,136.19,136.09,136.09,3845.0,133.692,133.692,133.5939,133.5939,3845.0
2023-10-12 11:50:00,136.11,136.21,136.09,136.2,5813.0,133.6135,133.7117,133.5939,133.7018,5813.0
2023-10-12 11:55:00,136.22,136.28,136.17,136.28,13079.0,133.7215,133.7804,133.6724,133.7804,13079.0
2023-10-12 12:00:00,136.3,136.39,136.19,136.2,11342.0,133.8,133.8884,133.692,133.7018,11342.0
2023-10-12 12:05:00,136.25,136.31,136.2,136.24,12712.0,133.7509,133.8098,133.7018,133.7411,12712.0
2023-10-12 12:10:00,136.27,136.27,136.17,136.19,5215.0,133.7706,133.7706,133.6724,133.692,5215.0
2023-10-12 12:15:00,136.24,136.32,136.24,136.32,9460.0,133.7411,133.8196,133.7411,133.8196,9460.0
2023-10-12 12:20:00,136.32,136.45,136.27,136.43,14186.0,133.8196,133.9473,133.7706,133.9276,14186.0
2023-10-12 12:25:00,136.43,136.46,136.36,136.44,6179.0,133.9276,133.9571,133.8589,133.9374,6179.0
2023-10-12 12:30:00,136.44,136.46,136.4,136.4,6285.0,133.9374,133.9571,133.8982,133.8982,6285.0
2023-10-12 12:35:00,136.38,136.41,136.32,136.41,5031.0,133.8785,133.908,133.8196,133.908,5031.0
2023-10-12 12:40:00,136.43,136.45,136.38,136.42,6236.0,133.9276,133.9473,133.8785,133.9178,6236.0
2023-10-12 12:45:00,136.43,136.43,136.34,136.34,12003.0,133.9276,133.9276,133.8393,133.8393,12003.0
2023-10-12 12:50:00,136.36,136.4,136.33,136.37,7223.0,133.8589,133.8982,133.8295,133.8687,7223.0
2023-10-12 12:55:00,136.38,136.38,136.22,136.27,8938.0,133.8785,133.8785,133.7215,133.7706,8938.0
2023-10-12 13:00:00,136.26,136.26,135.88,135.94,20860.0,133.7607,133.7607,133.3877,133.4466,20860.0
2023-10-12 13:05:00,135.91,135.92,135.61,135.67,57316.0,133.4172,133.427,133.1227,133.1816,57316.0
2023-10-12 13:10:00,135.66,135.68,135.48,135.48,9293.0,133.1718,133.1914,132.9951,132.9951,9293.0
2023-10-12 13:15:00,135.45,135.49,135.39,135.49,9541.0,132.9656,133.0049,132.9067,133.0049,9541.0
2023-10-12 13:20:00,135.46,135.52,135.4,135.4,12965.0,132.9754,133.0343,132.9165,132.9165,12965.0
2023-10-12 13:25:00,135.41,135.42,135.26,135.28,10357.0,132.9263,132.9362,132.7791,132.7987,10357.0
2023-10-12 13:30:00,135.28,135.36,135.2,135.21,44529.0,132.7987,132.8773,132.7202,132.73,44529.0
2023-10-12 13:35:00,135.23,135.3,135.16,135.2,11860.0,132.7496,132.8184,132.6809,132.7202,11860.0
2023-10-12 13:40:00,135.21,135.23,135.14,135.14,9473.0,132.73,132.7496,132.6613,132.6613,9473.0
2023-10-12 13:45:00,135.16,135.25,135.16,135.2,6358.0,132.6809,132.7693,132.6809,132.7202,6358.0
2023-10-12 13:50:00,135.21,135.21,135.07,135.08,17557.0,132.73,132.73,132.5926,132.6024,17557.0
2023-10-12 13:55:00,135.09,135.15,134.99,135.0,7520.0,132.6122,132.6711,132.514,132.5239,7520.0
2023-10-12 14:00:00,135.02,135.1,134.93,134.93,7926.0,132.5435,132.622,132.4551,132.4551,7926.0
2023-10-12 14:05:00,134.9,134.96,134.76,134.77,8651.0,132.4257,132.4846,132.2883,132.2981,8651.0
2023-10-12 14:10:00,134.76,134.76,134.64,134.75,13104.0,132.2883,132.2883,132.1705,132.2784,13104.0
2023-10-12 14:15:00,134.75,134.8,134.66,134.71,23228.0,132.2784,132.3275,132.1901,132.2392,23228.0
2023-10-12 14:20:00,134.71,135.04,134.71,135.02,44686.0,132.2392,132.5631,132.2392,132.5435,44686.0
2023-10-12 14:25:00,135.01,135.13,134.97,135.13,13350.0,132.5337,132.6515,132.4944,132.6515,13350.0
2023-10-12 14:30:00,135.11,135.2,135.04,135.2,13821.0,132.6318,132.7202,132.5631,132.7202,13821.0
2023-10-12 14:35:00,135.19,135.25,135.13,135.2,42049.0,132.7104,132.7693,132.6515,132.7202,42049.0
2023-10-12 14:40:00,135.21,135.25,135.13,135.23,11006.0,132.73,132.7693,132.6515,132.7496,11006.0
2023-10-12 14:45:00,135.23,135.37,135.18,135.33,12236.0,132.7496,132.8871,132.7006,132.8478,12236.0
2023-10-12 14:50:00,135.34,135.36,135.22,135.24,6847.0,132.8576,132.8773,132.7398,132.7595,6847.0
2023-10-12 14:55:00,135.27,135.3,135.21,135.24,13009.0,132.7889,132.8184,132.73,132.7595,13009.0
2023-10-12 15:00:00,135.26,135.38,135.23,135.38,17436.0,132.7791,132.8969,132.7496,132.8969,17436.0
2023-10-12 15:05:00,135.38,135.41,135.29,135.39,10283.0,132.8969,132.9263,132.8085,132.9067,10283.0
2023-10-12 15:10:00,135.38,135.45,135.28,135.44,51562.0,132.8969,132.9656,132.7987,132.9558,51562.0
2023-10-12 15:15:00,135.43,135.54,135.38,135.51,39251.0,132.946,133.054,132.8969,133.0245,39251.0
2023-10-12 15:20:00,135.5,135.52,135.4,135.42,21911.0,133.0147,133.0343,132.9165,132.9362,21911.0
2023-10-12 15:25:00,135.39,135.44,135.34,135.42,24965.0,132.9067,132.9558,132.8576,132.9362,24965.0
2023-10-12 15:30:00,135.42,135.59,135.4,135.54,21779.0,132.9362,133.103,132.9165,133.054,21779.0
2023-10-12 15:35:00,135.55,135.67,135.53,135.61,16778.0,133.0638,133.1816,133.0441,133.1227,16778.0
2023-10-12 15:40:00,135.63,135.63,135.49,135.51,20944.0,133.1423,133.1423,133.0049,133.0245,20944.0
2023-10-12 15:45:00,135.49,135.54,135.45,135.53,13341.0,133.0049,133.054,132.9656,133.0441,13341.0
2023-10-12 15:50:00,135.52,135.64,135.46,135.5,40651.0,133.0343,133.1521,132.9754,133.0147,40651.0
2023-10-12 15:55:00,135.49,135.53,135.44,135.48,34099.0,133.0049,133.0441,132.9558,132.9951,34099.0
2023-10-13 09:30:00,135.82,136.13,135.8,136.13,7262.0,133.3288,133.6331,133.3092,133.6331,7262.0
2023-10-13 09:35:00,136.08,136.13,135.91,136.13,36803.0,133.584,133.6331,133.4172,133.6331,36803.0
2023-10-13 09:40:00,136.2,136.24,136.16,136.18,4992.0,133.7018,133.7411,133.6626,133.6822,4992.0
2023-10-13 09:45:00,136.06,136.14,136.02,136.13,18600.0,133.5644,133.6429,133.5251,133.6331,18600.0
2023-10-13 09:50:00,136.19,136.2,136.13,136.13,2738.0,133.692,133.7018,133.6331,133.6331,2738.0
2023-10-13 09:55:00,136.17,136.23,136.05,136.05,1441.0,133.6724,133.7313,133.5546,133.5546,1441.0
2023-10-13 10:00:00,136.06,136.09,135.82,135.89,52149.0,133.5644,133.5939,133.3288,133.3975,52149.0
2023-10-13 10:05:00,135.88,135.88,135.68,135.81,2417.0,133.3877,133.3877,133.1914,133.319,2417.0
2023-10-13 10:10:00,135.81,135.81,135.62,135.62,2569.0,133.319,133.319,133.1325,133.1325,2569.0
2023-10-13 10:15:00,135.65,135.66,135.59,135.63,1823.0,133.1619,133.1718,133.103,133.1423,1823.0
2023-10-13 10:20:00,135.65,135.76,135.63,135.64,4226.0,133.1619,133.2699,133.1423,133.1521,4226.0
2023-10-13 10:25:00,135.61,135.69,135.6,135.66,5594.0,133.1227,133.2012,133.1129,133.1718,5594.0
2023-10-13 10:30:00,135.63,135.81,135.6,135.81,10212.0,133.1423,133.319,133.1129,133.319,10212.0
2023-10-13 10:35:00,135.81,135.81,135.61,135.61,7040.0,133.319,133.319,133.1227,133.1227,7040.0
2023-10-13 10:40:00,135.58,135.66,135.52,135.63,9902.0,133.0932,133.1718,133.0343,133.1423,9902.0
2023-10-13 10:45:00,135.63,135.65,135.45,135.45,6847.0,133.1423,133.1619,132.9656,132.9656,6847.0
2023-10-13 10:50:00,135.39,135.39,135.06,135.16,9812.0,132.9067,132.9067,132.5828,132.6809,9812.0
2023-10-13 10:55:00,135.2,135.2,135.06,135.09,4478.0,132.7202,132.7202,132.5828,132.6122,4478.0
2023-10-13 11:00:00,135.07,135.08,134.96,135.01,4943.0,132.5926,132.6024,132.4846,132.5337,4943.0
2023-10-13 11:05:00,134.95,134.96,134.78,134.95,11688.0,132.4748,132.4846,132.3079,132.4748,11688.0
2023-10-13 11:10:00,135.02,135.12,134.98,135.05,7205.0,132.5435,132.6417,132.5042,132.5729,7205.0
2023-10-13 11:15:00,135.01,135.09,134.98,135.04,71977.0,132.5337,132.6122,132.5042,132.5631,71977.0
2023-10-13 11:20:00,135.02,135.07,134.8,134.8,21124.0,132.5435,132.5926,132.3275,132.3275,21124.0
2023-10-13 11:25:00,134.8,134.9,134.76,134.9,9645.0,132.3275,132.4257,132.2883,132.4257,9645.0
2023-10-13 11:30:00,134.88,134.97,134.82,134.92,9943.0,132.4061,132.4944,132.3472,132.4453,9943.0
2023-10-13 11:35:00,134.94,135.01,134.92,134.97,6500.0,132.465,132.5337,132.4453,132.4944,6500.0
2023-10-13 11:40:00,134.99,135.04,134.93,134.95,11012.0,132.514,132.5631,132.4551,132.4748,11012.0
2023-10-13 11:45:00,134.96,134.99,134.89,134.92,5113.0,132.4846,132.514,132.4159,132.4453,5113.0
2023-10-13 11:50:00,134.88,134.89,134.69,134.72,14271.0,132.4061,132.4159,132.2195,132.249,14271.0
2023-10-13 11:55:00,134.7,134.71,134.59,134.69,8221.0,132.2294,132.2392,132.1214,132.2195,8221.0
2023-10-13 12:00:00,134.67,134.83,134.64,134.81,6942.0,132.1999,132.357,132.1705,132.3373,6942.0
2023-10-13 12:05:00,134.82,134.87,134.78,134.86,6393.0,132.3472,132.3962,132.3079,132.3864,6393.0
2023-10-13 12:10:00,134.85,134.87,134.8,134.8,8731.0,132.3766,132.3962,132.3275,132.3275,8731.0
2023-10-13 12:15:00,134.79,135.04,134.78,135.01,28690.0,132.3177,132.5631,132.3079,132.5337,28690.0
2023-10-13 12:20:00,135.06,135.18,135.06,135.15,15722.0,132.5828,132.7006,132.5828,132.6711,15722.0
2023-10-13 12:25:00,135.14,135.24,135.09,135.23,9219.0,132.6613,132.7595,132.6122,132.7496,9219.0
2023-10-13 12:30:00,135.24,135.34,135.19,135.31,5980.0,132.7595,132.8576,132.7104,132.8282,5980.0
2023-10-13 12:35:00,135.33,135.33,135.18,135.22,4601.0,132.8478,132.8478,132.7006,132.7398,4601.0
2023-10-13 12:40:00,135.22,135.33,135.21,135.26,7952.0,132.7398,132.8478,132.73,132.7791,7952.0
2023-10-13 12:45:00,135.26,135.31,135.17,135.17,21295.0,132.7791,132.8282,132.6907,132.6907,21295.0
2023-10-13 12:50:00,135.13,135.13,134.91,135.04,11351.0,132.6515,132.6515,132.4355,132.5631,11351.0
2023-10-13 12:55:00,135.05,135.09,135.0,135.04,8905.0,132.5729,132.6122,132.5239,132.5631,8905.0
2023-10-13 13:00:00,135.02,135.08,134.97,134.99,9221.0,132.5435,132.6024,132.4944,132.514,9221.0
2023-10-13 13:05:00,135.0,135.0,134.76,134.8,26586.0,132.5239,132.5239,132.2883,132.3275,26586.0
2023-10-13 13:10:00,134.8,134.88,134.69,134.69,39357.0,132.3275,132.4061,132.2195,132.2195,39357.0
2023-10-13 13:15:00,134.67,134.77,134.66,134.68,6119.0,132.1999,132.2981,132.1901,132.2097,6119.0
2023-10-13 13:20:00,134.7,134.77,134.63,134.66,11517.0,132.2294,132.2981,132.1606,132.1901,11517.0
2023-10-13 13:25:00,134.65,134.67,134.38,134.43,12654.0,132.1803,132.1999,131.9152,131.9643,12654.0
2023-10-13 13:30:00,134.38,134.4,134.29,134.4,3636.0,131.9152,131.9349,131.8269,131.9349,3636.0
2023-10-13 13:35:00,134.38,134.42,134.3,134.37,10884.0,131.9152,131.9545,131.8367,131.9054,10884.0
2023-10-13 13:40:00,134.39,134.85,134.39,134.73,32567.0,131.925,132.3766,131.925,132.2588,32567.0
2023-10-13 13:45:00,134.74,134.78,134.66,134.7,15977.0,132.2686,132.3079,132.1901,132.2294,15977.0
2023-10-13 13:50:00,134.71,134.8,134.69,134.76,9166.0,132.2392,132.3275,132.2195,132.2883,9166.0
2023-10-13 13:55:00,134.75,134.81,134.69,134.72,5392.0,132.2784,132.3373,132.2195,132.249,5392.0
2023-10-13 14:00:00,134.72,134.76,134.65,134.68,13137.0,132.249,132.2883,132.1803,132.2097,13137.0
2023-10-13 14:05:00,134.66,134.89,134.66,134.74,18185.0,132.1901,132.4159,132.1901,132.2686,18185.0
2023-10-13 14:10:00,134.73,134.77,134.68,134.75,9611.0,132.2588,132.2981,132.2097,132.2784,9611.0
2023-10-13 14:15:00,134.72,134.8,134.61,134.74,9659.0,132.249,132.3275,132.141,132.2686,9659.0
2023-10-13 14:20:00,134.75,134.82,134.62,134.65,10707.0,132.2784,132.3472,132.1508,132.1803,10707.0
2023-10-13 14:25:00,134.64,134.73,134.59,134.73,10965.0,132.1705,132.2588,132.1214,132.2588,10965.0
2023-10-13 14:30:00,134.72,134.93,134.72,134.89,14229.0,132.249,132.4551,132.249,132.4159,14229.0
2023-10-13 14:35:00,134.89,134.9,134.67,134.74,26562.0,132.4159,132.4257,132.1999,132.2686,26562.0
2023-10-13 14:40:00,134.7,134.8,134.63,134.63,11935.0,132.2294,132.3275,132.1606,132.1606,11935.0
2023-10-13 14:45:00,134.65,134.7,134.57,134.61,10322.0,132.1803,132.2294,132.1017,132.141,10322.0
2023-10-13 14:50:00,134.6,134.81,134.6,134.8,13321.0,132.1312,132.3373,132.1312,132.3275,13321.0
2023-10-13 14:55:00,134.78,134.86,134.71,134.82,50556.0,132.3079,132.3864,132.2392,132.3472,50556.0
2023-10-13 15:00:00,134.82,134.92,134.74,134.9,28177.0,132.3472,132.4453,132.2686,132.4257,28177.0
2023-10-13 15:05:00,134.88,134.88,134.6,134.83,12318.0,132.4061,132.4061,132.1312,132.357,12318.0
2023-10-13 15:10:00,134.82,135.05,134.77,134.97,16115.0,132.3472,132.5729,132.2981,132.4944,16115.0
2023-10-13 15:15:00,134.96,134.98,134.77,134.8,13374.0,132.4846,132.5042,132.2981,132.3275,13374.0
2023-10-13 15:20:00,134.78,134.82,134.69,134.8,10768.0,132.3079,132.3472,132.2195,132.3275,10768.0
2023-10-13 15:25:00,134.81,134.81,134.61,134.66,14492.0,132.3373,132.3373,132.141,132.1901,14492.0
2023-10-13 15:30:00,134.66,134.83,134.66,134.71,19751.0,132.1901,132.357,132.1901,132.2392,19751.0
2023-10-13 15:35:00,134.7,134.75,134.62,134.67,45626.0,132.2294,132.2784,132.1508,132.1999,45626.0
2023-10-13 15:40:00,134.66,134.66,134.41,134.45,35617.0,132.1901,132.1901,131.9447,131.9839,35617.0
2023-10-13 15:45:00,134.5,134.68,134.47,134.68,32889.0,132.033,132.2097,132.0036,132.2097,32889.0
2023-10-13 15:50:00,134.66,134.78,134.58,134.78,53762.0,132.1901,132.3079,132.1116,132.3079,53762.0
2023-10-13 15:55:00,134.77,134.8,134.63,134.79,54365.0,132.2981,132.3275,132.1606,132.3177,54365.0
2023-10-16 09:30:00,135.25,135.89,135.25,135.87,18148.0,132.7693,133.3975,132.7693,133.3779,18148.0
2023-10-16 09:35:00,135.88,135.95,135.78,135.82,14934.0,133.3877,133.4564,133.2896,133.3288,14934.0
2023-10-16 09:40:00,135.82,135.83,135.56,135.61,8100.0,133.3288,133.3386,133.0736,133.1227,8100.0
2023-10-16 09:45:00,135.59,135.72,135.56,135.57,11042.0,133.103,133.2307,133.0736,133.0834,11042.0
2023-10-16 09:50:00,135.59,135.75,135.57,135.7,13973.0,133.103,133.2601,133.0834,133.211,13973.0
2023-10-16 09:55:00,135.71,135.75,135.61,135.75,14958.0,133.2208,133.2601,133.1227,133.2601,14958.0
2023-10-16 10:00:00,135.75,135.8,135.7,135.71,6663.0,133.2601,133.3092,133.211,133.2208,6663.0
2023-10-16 10:05:00,135.71,135.79,135.65,135.73,7109.0,133.2208,133.2994,133.1619,133.2405,7109.0
2023-10-16 10:10:00,135.79,135.96,135.78,135.94,5443.0,133.2994,133.4662,133.2896,133.4466,5443.0
2023-10-16 10:15:00,135.94,136.07,135.93,136.0,8525.0,133.4466,133.5742,133.4368,133.5055,8525.0
2023-10-16 10:20:00,136.0,136.09,135.98,136.07,9584.0,133.5055,133.5939,133.4859,133.5742,9584.0
2023-10-16 10:25:00,136.08,136.22,136.05,136.22,8982.0,133.584,133.7215,133.5546,133.7215,8982.0
2023-10-16 10:30:00,136.2,136.43,136.2,136.32,16320.0,133.7018,133.9276,133.7018,133.8196,16320.0
2023-10-16 10:35:00,136.33,136.4,136.33,136.33,14913.0,133.8295,133.8982,133.8295,133.8295,14913.0
2023-10-16 10:40:00,136.34,136.38,136.25,136.36,10456.0,133.8393,133.8785,133.7509,133.8589,10456.0
2023-10-16 10:45:00,136.38,136.44,136.36,136.38,6964.0,133.8785,133.9374,133.8589,133.8785,6964.0
2023-10-16 10:50:00,136.4,136.44,136.33,136.34,16182.0,133.8982,133.9374,133.8295,133.8393,16182.0
2023-10-16 10:55:00,136.35,136.49,136.35,136.48,11126.0,133.8491,133.9865,133.8491,133.9767,11126.0
2023-10-16 11:00:00,136.52,136.57,136.45,136.45,11031.0,134.016,134.0651,133.9473,133.9473,11031.0
2023-10-16 11:05:00,136.46,136.54,136.46,136.49,7864.0,133.9571,134.0356,133.9571,133.9865,7864.0
2023-10-16 11:10:00,136.52,136.53,136.38,136.39,12571.0,134.016,134.0258,133.8785,133.8884,12571.0
2023-10-16 11:15:00,136.39,136.44,136.31,136.32,6520.0,133.8884,133.9374,133.8098,133.8196,6520.0
2023-10-16 11:20:00,136.28,136.37,136.28,136.34,5473.0,133.7804,133.8687,133.7804,133.8393,5473.0
2023-10-16 11:25:00,136.33,136.41,136.31,136.4,3630.0,133.8295,133.908,133.8098,133.8982,3630.0
2023-10-16 11:30:00,136.45,136.45,136.36,136.4,25501.0,133.9473,133.9473,133.8589,133.8982,25501.0
2023-10-16 11:35:00,136.41,136.42,136.24,136.24,32456.0,133.908,133.9178,133.7411,133.7411,32456.0
2023-10-16 11:40:00,136.23,136.28,136.16,136.2,7257.0,133.7313,133.7804,133.6626,133.7018,7257.0
2023-10-16 11:45:00,136.19,136.25,136.12,136.24,6398.0,133.692,133.7509,133.6233,133.7411,6398.0
2023-10-16 11:50:00,136.25,136.28,136.23,136.25,3393.0,133.7509,133.7804,133.7313,133.7509,3393.0
2023-10-16 11:55:00,136.23,136.25,136.18,136.22,5464.0,133.7313,133.7509,133.6822,133.7215,5464.0
2023-10-16 12:00:00,136.22,136.23,136.13,136.16,11680.0,133.7215,133.7313,133.6331,133.6626,11680.0
2023-10-16 12:05:00,136.16,136.26,136.16,136.26,5741.0,133.6626,133.7607,133.6626,133.7607,5741.0
2023-10-16 12:10:00,136.24,136.24,136.12,136.13,9412.0,133.7411,133.7411,133.6233,133.6331,9412.0
2023-10-16 12:15:00,136.12,136.23,136.12,136.2,6603.0,133.6233,133.7313,133.6233,133.7018,6603.0
2023-10-16 12:20:00,136.19,136.23,136.13,136.21,9834.0,133.692,133.7313,133.6331,133.7117,9834.0
2023-10-16 12:25:00,136.23,136.25,136.19,136.24,6129.0,133.7313,133.7509,133.692,133.7411,6129.0
2023-10-16 12:30:00,136.24,136.28,136.17,136.18,4864.0,133.7411,133.7804,133.6724,133.6822,4864.0
2023-10-16 12:35:00,136.15,136.21,136.13,136.16,2979.0,133.6528,133.7117,133.6331,133.6626,2979.0
2023-10-16 12:40:00,136.15,136.19,136.13,136.16,11899.0,133.6528,133.692,133.6331,133.6626,11899.0
2023-10-16 12:45:00,136.18,136.24,136.16,136.16,30943.0,133.6822,133.7411,133.6626,133.6626,30943.0
2023-10-16 12:50:00,136.18,136.23,136.14,136.18,7592.0,133.6822,133.7313,133.6429,133.6822,7592.0
2023-10-16 12:55:00,136.17,136.2,136.04,136.2,9448.0,133.6724,133.7018,133.5448,133.7018,9448.0
2023-10-16 13:00:00,136.23,136.35,136.23,136.35,8432.0,133.7313,133.8491,133.7313,133.8491,8432.0
2023-10-16 13:05:00,136.36,136.41,136.35,136.41,6176.0,133.8589,133.908,133.8491,133.908,6176.0
2023-10-16 13:10:00,136.41,136.48,136.4,136.41,35761.0,133.908,133.9767,133.8982,133.908,35761.0
2023-10-16 13:15:00,136.43,136.43,136.23,136.25,6506.0,133.9276,133.9276,133.7313,133.7509,6506.0
2023-10-16 13:20:00,136.19,136.19,135.83,135.85,15210.0,133.692,133.692,133.3386,133.3583,15210.0
2023-10-16 13:25:00,135.79,136.07,135.67,136.05,10794.0,133.2994,133.5742,133.1816,133.5546,10794.0
2023-10-16 13:30:00,136.05,136.1,136.0,136.03,5271.0,133.5546,133.6037,133.5055,133.535,5271.0
2023-10-16 13:35:00,136.02,136.15,136.02,136.14,7256.0,133.5251,133.6528,133.5251,133.6429,7256.0
2023-10-16 13:40:00,136.15,136.32,136.14,136.3,22286.0,133.6528,133.8196,133.6429,133.8,22286.0
2023-10-16 13:45:00,136.3,136.3,136.23,136.27,28189.0,133.8,133.8,133.7313,133.7706,28189.0
2023-10-16 13:50:00,136.27,136.3,136.21,136.27,20574.0,133.7706,133.8,133.7117,133.7706,20574.0
2023-10-16 13:55:00,136.29,136.31,136.27,136.31,14284.0,133.7902,133.8098,133.7706,133.8098,14284.0
2023-10-16 14:00:00,136.31,136.32,136.17,136.22,16038.0,133.8098,133.8196,133.6724,133.7215,16038.0
2023-10-16 14:05:00,136.24,136.31,136.2,136.3,6684.0,133.7411,133.8098,133.7018,133.8,6684.0
2023-10-16 14:10:00,136.32,136.37,136.28,136.28,4931.0,133.8196,133.8687,133.7804,133.7804,4931.0
2023-10-16 14:15:00,136.26,136.28,136.21,136.28,5820.0,133.7607,133.7804,133.7117,133.7804,5820.0
2023-10-16 14:20:00,136.28,136.3,136.15,136.22,10621.0,133.7804,133.8,133.6528,133.7215,10621.0
2023-10-16 14:25:00,136.21,136.31,136.17,136.17,9832.0,133.7117,133.8098,133.6724,133.6724,9832.0
2023-10-16 14:30:00,136.19,136.27,136.13,136.26,7775.0,133.692,133.7706,133.6331,133.7607,7775.0
2023-10-16 14:35:00,136.24,136.29,136.08,136.19,10088.0,133.7411,133.7902,133.584,133.692,10088.0
2023-10-16 14:40:00,136.18,136.25,136.16,136.25,8226.0,133.6822,133.7509,133.6626,133.7509,8226.0
2023-10-16 14:45:00,136.23,136.26,136.18,136.19,25758.0,133.7313,133.7607,133.6822,133.692,25758.0
2023-10-16 14:50:00,136.2,136.28,136.19,136.28,45194.0,133.7018,133.7804,133.692,133.7804,45194.0
2023-10-16 14:55:00,136.27,136.37,136.26,136.36,10615.0,133.7706,133.8687,133.7607,133.8589,10615.0
2023-10-16 15:00:00,136.37,136.37,136.24,136.32,10271.0,133.8687,133.8687,133.7411,133.8196,10271.0
2023-10-16 15:05:00,136.34,136.42,136.34,136.39,10503.0,133.8393,133.9178,133.8393,133.8884,10503.0
2023-10-16 15:10:00,136.39,136.46,136.35,136.36,8568.0,133.8884,133.9571,133.8491,133.8589,8568.0
2023-10-16 15:15:00,136.36,136.42,136.34,136.34,6435.0,133.8589,133.9178,133.8393,133.8393,6435.0
2023-10-16 15:20:00,136.37,136.45,136.37,136.41,8749.0,133.8687,133.9473,133.8687,133.908,8749.0
2023-10-16 15:25:00,136.42,136.49,136.41,136.48,20563.0,133.9178,133.9865,133.908,133.9767,20563.0
2023-10-16 15:30:00,136.48,136.51,136.33,136.33,19154.0,133.9767,134.0062,133.8295,133.8295,19154.0
2023-10-16 15:35:00,136.33,136.37,136.29,136.31,9226.0,133.8295,133.8687,133.7902,133.8098,9226.0
2023-10-16 15:40:00,136.32,136.38,136.27,136.33,12380.0,133.8196,133.8785,133.7706,133.8295,12380.0
2023-10-16 15:45:00,136.33,136.35,136.26,136.28,11866.0,133.8295,133.8491,133.7607,133.7804,11866.0
2023-10-16 15:50:00,136.25,136.4,136.24,136.39,63944.0,133.7509,133.8982,133.7411,133.8884,63944.0
2023-10-16 15:55:00,136.41,136.42,136.15,136.16,127758.0,133.908,133.9178,133.6528,133.6626,127758.0
2023-10-17 09:30:00,135.15,135.25,135.09,135.1,30741.0,132.6711,132.7693,132.6122,132.622,30741.0
2023-10-17 09:35:00,135.19,135.3,135.05,135.29,15684.0,132.7104,132.8184,132.5729,132.8085,15684.0
2023-10-17 09:40:00,135.3,135.31,135.16,135.18,7154.0,132.8184,132.8282,132.6809,132.7006,7154.0
2023-10-17 09:45:00,135.11,135.19,135.06,135.09,8632.0,132.6318,132.7104,132.5828,132.6122,8632.0
2023-10-17 09:50:00,135.06,135.11,134.92,134.93,2079.0,132.5828,132.6318,132.4453,132.4551,2079.0
2023-10-17 09:55:00,134.94,135.03,134.93,135.01,15011.0,132.465,132.5533,132.4551,132.5337,15011.0
2023-10-17 10:00:00,135.0,135.11,134.98,135.02,11585.0,132.5239,132.6318,132.5042,132.5435,11585.0
2023-10-17 10:05:00,135.05,135.4,135.03,135.39,15718.0,132.5729,132.9165,132.5533,132.9067,15718.0
2023-10-17 10:10:00,135.44,135.52,135.38,135.51,4203.0,132.9558,133.0343,132.8969,133.0245,4203.0
2023-10-17 10:15:00,135.51,135.63,135.51,135.61,59769.0,133.0245,133.1423,133.0245,133.1227,59769.0
2023-10-17 10:20:00,135.62,135.77,135.52,135.7,6159.0,133.1325,133.2797,133.0343,133.211,6159.0
2023-10-17 10:25:00,135.69,135.69,135.57,135.59,10075.0,133.2012,133.2012,133.0834,133.103,10075.0
2023-10-17 10:30:00,135.58,135.69,135.58,135.69,7265.0,133.0932,133.2012,133.0932,133.2012,7265.0
2023-10-17 10:35:00,135.71,135.91,135.71,135.85,6910.0,133.2208,133.4172,133.2208,133.3583,6910.0
2023-10-17 10:40:00,135.87,135.87,135.74,135.76,19158.0,133.3779,133.3779,133.2503,133.2699,19158.0
2023-10-17 10:45:00,135.79,135.9,135.72,135.84,6162.0,133.2994,133.4073,133.2307,133.3484,6162.0
2023-10-17 10:50:00,135.77,135.78,135.71,135.71,5454.0,133.2797,133.2896,133.2208,133.2208,5454.0
2023-10-17 10:55:00,135.78,135.85,135.72,135.73,6448.0,133.2896,133.3583,133.2307,133.2405,6448.0
2023-10-17 11:00:00,135.73,135.74,135.64,135.7,6116.0,133.2405,133.2503,133.1521,133.211,6116.0
2023-10-17 11:05:00,135.7,135.8,135.62,135.66,8972.0,133.211,133.3092,133.1325,133.1718,8972.0
2023-10-17 11:10:00,135.64,135.76,135.64,135.76,5747.0,133.1521,133.2699,133.1521,133.2699,5747.0
2023-10-17 11:15:00,135.84,135.97,135.8,135.97,18861.0,133.3484,133.4761,133.3092,133.4761,18861.0
2023-10-17 11:20:00,136.0,136.0,135.84,135.86,4668.0,133.5055,133.5055,133.3484,133.3681,4668.0
2023-10-17 11:25:00,135.86,135.98,135.84,135.96,5887.0,133.3681,133.4859,133.3484,133.4662,5887.0
2023-10-17 11:30:00,135.94,136.09,135.93,136.07,12149.0,133.4466,133.5939,133.4368,133.5742,12149.0
2023-10-17 11:35:00,136.07,136.21,136.07,136.13,17247.0,133.5742,133.7117,133.5742,133.6331,17247.0
2023-10-17 11:40:00,136.15,136.26,136.11,136.21,11567.0,133.6528,133.7607,133.6135,133.7117,11567.0
2023-10-17 11:45:00,136.24,136.33,136.22,136.33,9546.0,133.7411,133.8295,133.7215,133.8295,9546.0
2023-10-17 11:50:00,136.36,136.39,136.25,136.28,12822.0,133.8589,133.8884,133.7509,133.7804,12822.0
2023-10-17 11:55:00,136.28,136.33,136.25,136.33,1699.0,133.7804,133.8295,133.7509,133.8295,1699.0
2023-10-17 12:00:00,136.3,136.46,136.29,136.31,8993.0,133.8,133.9571,133.7902,133.8098,8993.0
2023-10-17 12:05:00,136.31,136.36,136.28,136.34,32251.0,133.8098,133.8589,133.7804,133.8393,32251.0
2023-10-17 12:10:00,136.33,136.4,136.28,136.37,3537.0,133.8295,133.8982,133.7804,133.8687,3537.0
2023-10-17 12:15:00,136.38,136.42,136.31,136.33,52325.0,133.8785,133.9178,133.8098,133.8295,52325.0
2023-10-17 12:20:00,136.3,136.47,136.3,136.42,10155.0,133.8,133.9669,133.8,133.9178,10155.0
2023-10-17 12:25:00,136.41,136.53,136.41,136.53,9274.0,133.908,134.0258,133.908,134.0258,9274.0
2023-10-17 12:30:00,136.54,136.56,136.4,136.4,9063.0,134.0356,134.0552,133.8982,133.8982,9063.0
2023-10-17 12:35:00,136.39,136.39,136.33,136.37,12505.0,133.8884,133.8884,133.8295,133.8687,12505.0
2023-10-17 12:40:00,136.36,136.36,136.3,136.33,7614.0,133.8589,133.8589,133.8,133.8295,7614.0
2023-10-17 12:45:00,136.31,136.32,136.12,136.23,23540.0,133.8098,133.8196,133.6233,133.7313,23540.0
2023-10-17 12:50:00,136.24,136.31,136.17,136.3,4541.0,133.7411,133.8098,133.6724,133.8,4541.0
2023-10-17 12:55:00,136.31,136.36,136.09,136.16,10931.0,133.8098,133.8589,133.5939,133.6626,10931.0
2023-10-17 13:00:00,136.15,136.18,136.11,136.11,7321.0,133.6528,133.6822,133.6135,133.6135,7321.0
2023-10-17 13:05:00,136.12,136.12,136.03,136.11,8883.0,133.6233,133.6233,133.535,133.6135,8883.0
2023-10-17 13:10:00,136.13,136.14,136.04,136.04,5434.0,133.6331,133.6429,133.5448,133.5448,5434.0
2023-10-17 13:15:00,136.02,136.08,136.02,136.06,4369.0,133.5251,133.584,133.5251,133.5644,4369.0
2023-10-17 13:20:00,136.08,136.1,136.0,136.0,9074.0,133.584,133.6037,133.5055,133.5055,9074.0
2023-10-17 13:25:00,135.97,136.04,135.97,136.01,6796.0,133.4761,133.5448,133.4761,133.5153,6796.0
2023-10-17 13:30:00,135.99,135.99,135.79,135.9,10066.0,133.4957,133.4957,133.2994,133.4073,10066.0
2023-10-17 13:35:00,135.92,135.94,135.83,135.86,7212.0,133.427,133.4466,133.3386,133.3681,7212.0
2023-10-17 13:40:00,135.86,135.91,135.81,135.88,7106.0,133.3681,133.4172,133.319,133.3877,7106.0
2023-10-17 13:45:00,135.88,135.89,135.8,135.87,7767.0,133.3877,133.3975,133.3092,133.3779,7767.0
2023-10-17 13:50:00,135.87,135.87,135.56,135.66,12515.0,133.3779,133.3779,133.0736,133.1718,12515.0
2023-10-17 13:55:00,135.58,135.65,135.53,135.61,8959.0,133.0932,133.1619,133.0441,133.1227,8959.0
2023-10-17 14:00:00,135.59,135.63,135.57,135.61,4518.0,133.103,133.1423,133.0834,133.1227,4518.0
2023-10-17 14:05:00,135.6,135.62,135.56,135.61,5282.0,133.1129,133.1325,133.0736,133.1227,5282.0
2023-10-17 14:10:00,135.62,135.71,135.58,135.65,5835.0,133.1325,133.2208,133.0932,133.1619,5835.0
2023-10-17 14:15:00,135.69,135.78,135.61,135.63,6425.0,133.2012,133.2896,133.1227,133.1423,6425.0
2023-10-17 14:20:00,135.62,135.73,135.62,135.68,7341.0,133.1325,133.2405,133.1325,133.1914,7341.0
2023-10-17 14:25:00,135.7,135.74,135.64,135.7,5622.0,133.211,133.2503,133.1521,133.211,5622.0
2023-10-17 14:30:00,135.68,135.74,135.62,135.7,5989.0,133.1914,133.2503,133.1325,133.211,5989.0
2023-10-17 14:35:00,135.71,135.8,135.64,135.8,5724.0,133.2208,133.3092,133.1521,133.3092,5724.0
2023-10-17 14:40:00,135.8,135.83,135.71,135.74,12702.0,133.3092,133.3386,133.2208,133.2503,12702.0
2023-10-17 14:45:00,135.76,135.83,135.68,135.78,7330.0,133.2699,133.3386,133.1914,133.2896,7330.0
2023-10-17 14:50:00,135.76,135.76,135.47,135.49,8405.0,133.2699,133.2699,132.9852,133.0049,8405.0
2023-10-17 14:55:00,135.49,135.59,135.43,135.53,5763.0,133.0049,133.103,132.946,133.0441,5763.0
2023-10-17 15:00:00,135.52,135.57,135.43,135.49,7219.0,133.0343,133.0834,132.946,133.0049,7219.0
2023-10-17 15:05:00,135.48,135.7,135.43,135.65,39224.0,132.9951,133.211,132.946,133.1619,39224.0
2023-10-17 15:10:00,135.65,135.73,135.64,135.66,8572.0,133.1619,133.2405,133.1521,133.1718,8572.0
2023-10-17 15:15:00,135.7,135.73,135.61,135.67,11973.0,133.211,133.2405,133.1227,133.1816,11973.0
2023-10-17 15:20:00,135.69,135.76,135.65,135.67,11467.0,133.2012,133.2699,133.1619,133.1816,11467.0
2023-10-17 15:25:00,135.69,135.76,135.67,135.76,15338.0,133.2012,133.2699,133.1816,133.2699,15338.0
2023-10-17 15:30:00,135.79,135.79,135.65,135.66,7243.0,133.2994,133.2994,133.1619,133.1718,7243.0
2023-10-17 15:35:00,135.67,135.74,135.65,135.7,11441.0,133.1816,133.2503,133.1619,133.211,11441.0
2023-10-17 15:40:00,135.72,135.74,135.62,135.65,11391.0,133.2307,133.2503,133.1325,133.1619,11391.0
2023-10-17 15:45:00,135.64,135.73,135.61,135.7,10662.0,133.1521,133.2405,133.1227,133.211,10662.0
2023-10-17 15:50:00,135.7,135.93,135.68,135.93,12945.0,133.211,133.4368,133.1914,133.4368,12945.0
2023-10-17 15:55:00,135.94,136.02,135.9,136.02,38044.0,133.4466,133.5251,133.4073,133.5251,38044.0
2023-10-18 09:30:00,135.35,135.5,135.35,135.47,11940.0,132.8674,133.0147,132.8674,132.9852,11940.0
2023-10-18 09:35:00,135.63,135.7,135.39,135.44,7508.0,133.1423,133.211,132.9067,132.9558,7508.0
2023-10-18 09:40:00,135.41,135.41,135.22,135.24,6742.0,132.9263,132.9263,132.7398,132.7595,6742.0
2023-10-18 09:45:00,135.22,135.36,135.16,135.27,16608.0,132.7398,132.8773,132.6809,132.7889,16608.0
2023-10-18 09:50:00,135.29,135.32,135.23,135.32,3253.0,132.8085,132.838,132.7496,132.838,3253.0
2023-10-18 09:55:00,135.3,135.4,135.27,135.29,5877.0,132.8184,132.9165,132.7889,132.8085,5877.0
2023-10-18 10:00:00,135.37,135.37,135.11,135.25,6954.0,132.8871,132.8871,132.6318,132.7693,6954.0
2023-10-18 10:05:00,135.26,135.52,135.24,135.33,6338.0,132.7791,133.0343,132.7595,132.8478,6338.0
2023-10-18 10:10:00,135.32,135.32,135.23,135.25,4013.0,132.838,132.838,132.7496,132.7693,4013.0
2023-10-18 10:15:00,135.31,135.61,135.27,135.56,5542.0,132.8282,133.1227,132.7889,133.0736,5542.0
2023-10-18 10:20:00,135.59,135.72,135.59,135.72,2757.0,133.103,133.2307,133.103,133.2307,2757.0
2023-10-18 10:25:00,135.56,135.57,135.25,135.25,22352.0,133.0736,133.0834,132.7693,132.7693,22352.0
2023-10-18 10:30:00,135.25,135.28,135.09,135.12,8367.0,132.7693,132.7987,132.6122,132.6417,8367.0
2023-10-18 10:35:00,135.12,135.15,135.0,135.05,12182.0,132.6417,132.6711,132.5239,132.5729,12182.0
2023-10-18 10:40:00,135.01,135.14,134.99,135.13,14639.0,132.5337,132.6613,132.514,132.6515,14639.0
2023-10-18 10:45:00,135.11,135.19,135.05,135.05,69444.0,132.6318,132.7104,132.5729,132.5729,69444.0
2023-10-18 10:50:00,135.01,135.05,134.9,134.91,10200.0,132.5337,132.5729,132.4257,132.4355,10200.0
2023-10-18 10:55:00,134.9,134.97,134.87,134.93,6098.0,132.4257,132.4944,132.3962,132.4551,6098.0
2023-10-18 11:00:00,134.96,135.14,134.95,135.08,5361.0,132.4846,132.6613,132.4748,132.6024,5361.0
2023-10-18 11:05:00,134.96,134.96,134.85,134.85,2137.0,132.4846,132.4846,132.3766,132.3766,2137.0
2023-10-18 11:10:00,134.87,134.99,134.84,134.94,8850.0,132.3962,132.514,132.3668,132.465,8850.0
2023-10-18 11:15:00,135.01,135.14,134.94,135.09,8809.0,132.5337,132.6613,132.465,132.6122,8809.0
2023-10-18 11:20:00,135.06,135.12,135.01,135.07,6458.0,132.5828,132.6417,132.5337,132.5926,6458.0
2023-10-18 11:25:00,135.09,135.26,135.02,135.02,7806.0,132.6122,132.7791,132.5435,132.5435,7806.0
2023-10-18 11:30:00,134.99,135.09,134.99,135.08,1174.0,132.514,132.6122,132.514,132.6024,1174.0
2023-10-18 11:35:00,135.03,135.18,135.03,135.11,3362.0,132.5533,132.7006,132.5533,132.6318,3362.0
2023-10-18 11:40:00,135.1,135.16,135.02,135.03,18723.0,132.622,132.6809,132.5435,132.5533,18723.0
2023-10-18 11:45:00,135.06,135.06,134.96,134.97,8690.0,132.5828,132.5828,132.4846,132.4944,8690.0
2023-10-18 11:50:00,135.0,135.09,134.97,134.99,11829.0,132.5239,132.6122,132.4944,132.514,11829.0
2023-10-18 11:55:00,135.01,135.13,134.97,134.98,5103.0,132.5337,132.6515,132.4944,132.5042,5103.0
2023-10-18 12:00:00,134.97,135.29,134.9,135.27,8562.0,132.4944,132.8085,132.4257,132.7889,8562.0
2023-10-18 12:05:00,135.23,135.23,135.07,135.2,8422.0,132.7496,132.7496,132.5926,132.7202,8422.0
2023-10-18 12:10:00,135.22,135.24,135.04,135.04,4952.0,132.7398,132.7595,132.5631,132.5631,4952.0
2023-10-18 12:15:00,135.06,135.07,134.91,134.91,7445.0,132.5828,132.5926,132.4355,132.4355,7445.0
2023-10-18 12:20:00,134.92,134.94,134.8,134.83,10457.0,132.4453,132.465,132.3275,132.357,10457.0
2023-10-18 12:25:00,134.85,134.9,134.81,134.84,4342.0,132.3766,132.4257,132.3373,132.3668,4342.0
2023-10-18 12:30:00,134.9,134.9,134.83,134.83,2231.0,132.4257,132.4257,132.357,132.357,2231.0
2023-10-18 12:35:00,134.81,134.88,134.77,134.77,8064.0,132.3373,132.4061,132.2981,132.2981,8064.0
2023-10-18 12:40:00,134.78,134.93,134.78,134.9,7080.0,132.3079,132.4551,132.3079,132.4257,7080.0
2023-10-18 12:45:00,134.89,134.89,134.79,134.82,10503.0,132.4159,132.4159,132.3177,132.3472,10503.0
2023-10-18 12:50:00,134.81,134.81,134.72,134.73,5636.0,132.3373,132.3373,132.249,132.2588,5636.0
2023-10-18 12:55:00,134.75,134.78,134.71,134.77,4021.0,132.2784,132.3079,132.2392,132.2981,4021.0
2023-10-18 13:00:00,134.75,135.15,134.62,135.15,25345.0,132.2784,132.6711,132.1508,132.6711,25345.0
2023-10-18 13:05:00,135.14,135.25,135.05,135.19,9344.0,132.6613,132.7693,132.5729,132.7104,9344.0
2023-10-18 13:10:00,135.12,135.34,135.11,135.3,6701.0,132.6417,132.8576,132.6318,132.8184,6701.0
2023-10-18 13:15:00,135.33,135.42,135.24,135.24,8266.0,132.8478,132.9362,132.7595,132.7595,8266.0
2023-10-18 13:20:00,135.26,135.28,135.19,135.22,4605.0,132.7791,132.7987,132.7104,132.7398,4605.0
2023-10-18 13:25:00,135.22,135.25,135.14,135.2,4248.0,132.7398,132.7693,132.6613,132.7202,4248.0
2023-10-18 13:30:00,135.16,135.17,134.89,134.89,3664.0,132.6809,132.6907,132.4159,132.4159,3664.0
2023-10-18 13:35:00,134.87,134.87,134.68,134.7,7225.0,132.3962,132.3962,132.2097,132.2294,7225.0
2023-10-18 13:40:00,134.72,134.77,134.68,134.75,2153.0,132.249,132.2981,132.2097,132.2784,2153.0
2023-10-18 13:45:00,134.73,134.78,134.66,134.78,13002.0,132.2588,132.3079,132.1901,132.3079,13002.0
2023-10-18 13:50:00,134.79,134.9,134.79,134.88,16057.0,132.3177,132.4257,132.3177,132.4061,16057.0
2023-10-18 13:55:00,134.88,135.07,134.85,135.03,46767.0,132.4061,132.5926,132.3766,132.5533,46767.0
2023-10-18 14:00:00,135.02,135.03,134.91,135.01,7226.0,132.5435,132.5533,132.4355,132.5337,7226.0
2023-10-18 14:05:00,135.0,135.23,134.93,135.12,10846.0,132.5239,132.7496,132.4551,132.6417,10846.0
2023-10-18 14:10:00,135.09,135.09,134.96,134.97,9849.0,132.6122,132.6122,132.4846,132.4944,9849.0
2023-10-18 14:15:00,134.95,134.96,134.79,134.79,6587.0,132.4748,132.4846,132.3177,132.3177,6587.0
2023-10-18 14:20:00,134.79,134.89,134.79,134.84,5877.0,132.3177,132.4159,132.3177,132.3668,5877.0
2023-10-18 14:25:00,134.85,134.87,134.78,134.86,14627.0,132.3766,132.3962,132.3079,132.3864,14627.0
2023-10-18 14:30:00,134.83,135.0,134.82,134.89,17652.0,132.357,132.5239,132.3472,132.4159,17652.0
2023-10-18 14:35:00,134.88,134.88,134.74,134.75,13583.0,132.4061,132.4061,132.2686,132.2784,13583.0
2023-10-18 14:40:00,134.74,134.79,134.64,134.69,14763.0,132.2686,132.3177,132.1705,132.2195,14763.0
2023-10-18 14:45:00,134.73,134.74,134.63,134.66,15820.0,132.2588,132.2686,132.1606,132.1901,15820.0
2023-10-18 14:50:00,134.67,134.67,134.52,134.56,4733.0,132.1999,132.1999,132.0527,132.0919,4733.0
2023-10-18 14:55:00,134.57,134.69,134.56,134.65,4665.0,132.1017,132.2195,132.0919,132.1803,4665.0
2023-10-18 15:00:00,134.64,134.64,134.44,134.53,12315.0,132.1705,132.1705,131.9741,132.0625,12315.0
2023-10-18 15:05:00,134.49,134.52,134.38,134.39,12052.0,132.0232,132.0527,131.9152,131.925,12052.0
2023-10-18 15:10:00,134.42,134.48,134.38,134.45,20026.0,131.9545,132.0134,131.9152,131.9839,20026.0
2023-10-18 15:15:00,134.44,134.53,134.39,134.44,26538.0,131.9741,132.0625,131.925,131.9741,26538.0
2023-10-18 15:20:00,134.43,134.54,134.42,134.54,4699.0,131.9643,132.0723,131.9545,132.0723,4699.0
2023-10-18 15:25:00,134.55,134.55,134.35,134.39,5685.0,132.0821,132.0821,131.8858,131.925,5685.0
2023-10-18 15:30:00,134.4,134.48,134.37,134.42,12958.0,131.9349,132.0134,131.9054,131.9545,12958.0
2023-10-18 15:35:00,134.46,134.47,134.36,134.36,10664.0,131.9938,132.0036,131.8956,131.8956,10664.0
2023-10-18 15:40:00,134.36,134.37,134.24,134.24,11587.0,131.8956,131.9054,131.7778,131.7778,11587.0
2023-10-18 15:45:00,134.22,134.22,133.97,134.05,23170.0,131.7582,131.7582,131.5127,131.5913,23170.0
2023-10-18 15:50:00,134.12,134.26,134.12,134.26,25289.0,131.66,131.7974,131.66,131.7974,25289.0
2023-10-18 15:55:00,134.26,134.37,134.26,134.3,24454.0,131.7974,131.9054,131.7974,131.8367,24454.0
2023-10-19 09:30:00,134.7,134.7,134.36,134.36,62903.0,132.2294,132.2294,131.8956,131.8956,62903.0
2023-10-19 09:35:00,134.38,134.39,134.13,134.21,14374.0,131.9152,131.925,131.6698,131.7483,14374.0
2023-10-19 09:40:00,134.22,134.24,134.06,134.14,14601.0,131.7582,131.7778,131.6011,131.6796,14601.0
2023-10-19 09:45:00,134.15,134.15,133.99,134.08,6885.0,131.6894,131.6894,131.5324,131.6207,6885.0
2023-10-19 09:50:00,134.03,134.29,134.03,134.24,12914.0,131.5716,131.8269,131.5716,131.7778,12914.0
2023-10-19 09:55:00,134.24,134.25,134.04,134.16,28105.0,131.7778,131.7876,131.5815,131.6993,28105.0
2023-10-19 10:00:00,134.22,134.22,133.98,134.05,21445.0,131.7582,131.7582,131.5226,131.5913,21445.0
2023-10-19 10:05:00,134.03,134.14,133.94,133.95,5978.0,131.5716,131.6796,131.4833,131.4931,5978.0
2023-10-19 10:10:00,133.97,134.23,133.97,134.23,9672.0,131.5127,131.768,131.5127,131.768,9672.0
2023-10-19 10:15:00,134.23,134.24,133.89,133.96,34269.0,131.768,131.7778,131.4342,131.5029,34269.0
2023-10-19 10:20:00,134.02,134.05,133.87,134.04,4831.0,131.5618,131.5913,131.4146,131.5815,4831.0
2023-10-19 10:25:00,134.05,134.05,133.69,133.72,13632.0,131.5913,131.5913,131.2379,131.2673,13632.0
2023-10-19 10:30:00,133.68,133.73,133.62,133.71,8184.0,131.2281,131.2772,131.1692,131.2575,8184.0
2023-10-19 10:35:00,133.7,133.85,133.69,133.76,15745.0,131.2477,131.3949,131.2379,131.3066,15745.0
2023-10-19 10:40:00,133.79,133.87,133.69,133.7,19818.0,131.3361,131.4146,131.2379,131.2477,19818.0
2023-10-19 10:45:00,133.71,133.74,133.67,133.7,7025.0,131.2575,131.287,131.2183,131.2477,7025.0
2023-10-19 10:50:00,133.72,133.85,133.6,133.65,9987.0,131.2673,131.3949,131.1495,131.1986,9987.0
2023-10-19 10:55:00,133.67,133.73,133.59,133.65,20860.0,131.2183,131.2772,131.1397,131.1986,20860.0
2023-10-19 11:00:00,133.62,133.79,133.62,133.68,38309.0,131.1692,131.3361,131.1692,131.2281,38309.0
2023-10-19 11:05:00,133.7,133.77,133.59,133.7,93483.0,131.2477,131.3164,131.1397,131.2477,93483.0
2023-10-19 11:10:00,133.68,133.74,133.63,133.64,11197.0,131.2281,131.287,131.179,131.1888,11197.0
2023-10-19 11:15:00,133.66,133.68,133.55,133.59,15322.0,131.2084,131.2281,131.1005,131.1397,15322.0
2023-10-19 11:20:00,133.57,133.65,133.5,133.65,16583.0,131.1201,131.1986,131.0514,131.1986,16583.0
2023-10-19 11:25:00,133.67,133.82,133.65,133.8,22257.0,131.2183,131.3655,131.1986,131.3459,22257.0
2023-10-19 11:30:00,133.82,133.87,133.78,133.87,16751.0,131.3655,131.4146,131.3262,131.4146,16751.0
2023-10-19 11:35:00,133.85,133.96,133.85,133.92,13727.0,131.3949,131.5029,131.3949,131.4637,13727.0
2023-10-19 11:40:00,133.94,134.06,133.94,134.06,12727.0,131.4833,131.6011,131.4833,131.6011,12727.0
2023-10-19 11:45:00,134.05,134.15,134.05,134.09,5897.0,131.5913,131.6894,131.5913,131.6305,5897.0
2023-10-19 11:50:00,134.06,134.07,133.97,133.98,9017.0,131.6011,131.6109,131.5127,131.5226,9017.0
2023-10-19 11:55:00,133.95,133.99,133.9,133.92,11355.0,131.4931,131.5324,131.444,131.4637,11355.0
2023-10-19 12:00:00,133.92,134.64,133.67,134.39,103589.0,131.4637,132.1705,131.2183,131.925,103589.0
2023-10-19 12:05:00,134.38,134.45,134.14,134.15,24312.0,131.9152,131.9839,131.6796,131.6894,24312.0
2023-10-19 12:10:00,134.15,134.25,134.07,134.07,42907.0,131.6894,131.7876,131.6109,131.6109,42907.0
2023-10-19 12:15:00,134.06,134.49,134.05,134.43,32486.0,131.6011,132.0232,131.5913,131.9643,32486.0
2023-10-19 12:20:00,134.42,134.8,134.42,134.76,18498.0,131.9545,132.3275,131.9545,132.2883,18498.0
2023-10-19 12:25:00,134.56,134.56,133.9,133.95,41123.0,132.0919,132.0919,131.444,131.4931,41123.0
2023-10-19 12:30:00,133.97,134.02,133.44,133.45,28923.0,131.5127,131.5618,130.9925,131.0023,28923.0
2023-10-19 12:35:00,133.47,133.47,133.22,133.43,29482.0,131.0219,131.0219,130.7765,130.9827,29482.0
2023-10-19 12:40:00,133.44,133.72,133.34,133.46,209017.0,130.9925,131.2673,130.8943,131.0121,209017.0
2023-10-19 12:45:00,133.51,134.03,133.51,134.02,20060.0,131.0612,131.5716,131.0612,131.5618,20060.0
2023-10-19 12:50:00,134.05,134.28,133.86,134.26,244956.0,131.5913,131.8171,131.4048,131.7974,244956.0
2023-10-19 12:55:00,134.27,134.37,134.13,134.29,11869.0,131.8072,131.9054,131.6698,131.8269,11869.0
2023-10-19 13:00:00,134.26,134.57,134.26,134.36,35217.0,131.7974,132.1017,131.7974,131.8956,35217.0
2023-10-19 13:05:00,134.38,134.7,134.35,134.63,38772.0,131.9152,132.2294,131.8858,132.1606,38772.0
2023-10-19 13:10:00,134.62,134.7,134.47,134.48,59047.0,132.1508,132.2294,132.0036,132.0134,59047.0
2023-10-19 13:15:00,134.49,134.64,134.33,134.51,40215.0,132.0232,132.1705,131.8661,132.0428,40215.0
2023-10-19 13:20:00,134.54,134.57,134.24,134.31,33140.0,132.0723,132.1017,131.7778,131.8465,33140.0
2023-10-19 13:25:00,134.25,134.36,134.16,134.33,31327.0,131.7876,131.8956,131.6993,131.8661,31327.0
2023-10-19 13:30:00,134.35,134.48,134.12,134.13,12163.0,131.8858,132.0134,131.66,131.6698,12163.0
2023-10-19 13:35:00,134.16,134.16,133.8,133.83,6187.0,131.6993,131.6993,131.3459,131.3753,6187.0
2023-10-19 13:40:00,133.84,133.84,133.67,133.69,8922.0,131.3851,131.3851,131.2183,131.2379,8922.0
2023-10-19 13:45:00,133.72,133.78,133.65,133.69,15139.0,131.2673,131.3262,131.1986,131.2379,15139.0
2023-10-19 13:50:00,133.67,133.76,133.61,133.68,17201.0,131.2183,131.3066,131.1594,131.2281,17201.0
2023-10-19 13:55:00,133.69,133.91,133.69,133.78,18206.0,131.2379,131.4538,131.2379,131.3262,18206.0
2023-10-19 14:00:00,133.75,133.93,133.66,133.79,16912.0,131.2968,131.4735,131.2084,131.3361,16912.0
2023-10-19 14:05:00,133.8,133.83,133.66,133.7,104847.0,131.3459,131.3753,131.2084,131.2477,104847.0
2023-10-19 14:10:00,133.73,133.85,133.71,133.74,9599.0,131.2772,131.3949,131.2575,131.287,9599.0
2023-10-19 14:15:00,133.76,133.88,133.66,133.75,275230.0,131.3066,131.4244,131.2084,131.2968,275230.0
2023-10-19 14:20:00,133.8,133.87,133.6,133.65,38618.0,131.3459,131.4146,131.1495,131.1986,38618.0
2023-10-19 14:25:00,133.63,133.77,133.62,133.65,15410.0,131.179,131.3164,131.1692,131.1986,15410.0
2023-10-19 14:30:00,133.64,133.64,133.27,133.29,16340.0,131.1888,131.1888,130.8256,130.8452,16340.0
2023-10-19 14:35:00,133.23,133.23,133.1,133.18,19274.0,130.7863,130.7863,130.6587,130.7372,19274.0
2023-10-19 14:40:00,133.15,133.15,132.97,132.97,17556.0,130.7078,130.7078,130.5311,130.5311,17556.0
2023-10-19 14:45:00,132.98,133.06,132.92,132.96,22921.0,130.5409,130.6194,130.482,130.5213,22921.0
2023-10-19 14:50:00,132.97,133.1,132.94,132.99,26610.0,130.5311,130.6587,130.5016,130.5507,26610.0
2023-10-19 14:55:00,133.0,133.21,132.96,133.04,47962.0,130.5605,130.7667,130.5213,130.5998,47962.0
2023-10-19 15:00:00,133.02,133.25,132.99,133.2,48188.0,130.5802,130.806,130.5507,130.7569,48188.0
2023-10-19 15:05:00,133.21,133.24,133.08,133.09,20226.0,130.7667,130.7961,130.6391,130.6489,20226.0
2023-10-19 15:10:00,133.12,133.17,133.02,133.04,105966.0,130.6783,130.7274,130.5802,130.5998,105966.0
2023-10-19 15:15:00,133.04,133.06,132.9,133.06,57303.0,130.5998,130.6194,130.4624,130.6194,57303.0
2023-10-19 15:20:00,133.09,133.09,132.91,132.96,27055.0,130.6489,130.6489,130.4722,130.5213,27055.0
2023-10-19 15:25:00,132.96,133.0,132.87,133.0,17427.0,130.5213,130.5605,130.4329,130.5605,17427.0
2023-10-19 15:30:00,133.05,133.15,132.97,133.15,34328.0,130.6096,130.7078,130.5311,130.7078,34328.0
2023-10-19 15:35:00,133.13,133.16,133.02,133.02,25991.0,130.6882,130.7176,130.5802,130.5802,25991.0
2023-10-19 15:40:00,132.99,133.01,132.73,132.77,92089.0,130.5507,130.5704,130.2955,130.3348,92089.0
2023-10-19 15:45:00,132.76,133.05,132.72,133.05,57627.0,130.3249,130.6096,130.2857,130.6096,57627.0
2023-10-19 15:50:00,133.06,133.22,133.03,133.12,42248.0,130.6194,130.7765,130.59,130.6783,42248.0
2023-10-19 15:55:00,133.1,133.11,132.95,132.95,29401.0,130.6587,130.6685,130.5115,130.5115,29401.0
2023-10-20 09:30:00,132.85,133.19,132.85,133.01,25406.0,130.4133,130.7471,130.4133,130.5704,25406.0
2023-10-20 09:35:00,132.97,133.16,132.95,133.03,10078.0,130.5311,130.7176,130.5115,130.59,10078.0
2023-10-20 09:40:00,132.99,133.21,132.99,133.02,7212.0,130.5507,130.7667,130.5507,130.5802,7212.0
2023-10-20 09:45:00,132.98,133.2,132.94,133.16,3201.0,130.5409,130.7569,130.5016,130.7176,3201.0
2023-10-20 09:50:00,133.12,133.12,132.77,132.88,7808.0,130.6783,130.6783,130.3348,130.4427,7808.0
2023-10-20 09:55:00,132.99,132.99,132.78,132.78,7477.0,130.5507,130.5507,130.3446,130.3446,7477.0
2023-10-20 10:00:00,132.76,132.89,132.69,132.69,9806.0,130.3249,130.4526,130.2562,130.2562,9806.0
2023-10-20 10:05:00,132.72,132.72,132.52,132.63,8294.0,130.2857,130.2857,130.0893,130.1973,8294.0
2023-10-20 10:10:00,132.63,132.64,132.37,132.39,30364.0,130.1973,130.2071,129.9421,129.9617,30364.0
2023-10-20 10:15:00,132.37,132.49,132.36,132.43,9080.0,129.9421,130.0599,129.9323,130.001,9080.0
2023-10-20 10:20:00,132.35,132.41,132.3,132.31,8145.0,129.9225,129.9814,129.8734,129.8832,8145.0
2023-10-20 10:25:00,132.32,132.34,132.18,132.22,9671.0,129.893,129.9126,129.7556,129.7948,9671.0
2023-10-20 10:30:00,132.2,132.36,132.1,132.34,19625.0,129.7752,129.9323,129.677,129.9126,19625.0
2023-10-20 10:35:00,132.34,132.35,132.09,132.09,37951.0,129.9126,129.9225,129.6672,129.6672,37951.0
2023-10-20 10:40:00,132.07,132.13,131.97,131.97,19899.0,129.6476,129.7065,129.5494,129.5494,19899.0
2023-10-20 10:45:00,131.96,132.08,131.93,132.08,19326.0,129.5396,129.6574,129.5102,129.6574,19326.0
2023-10-20 10:50:00,132.06,132.07,131.91,131.93,19069.0,129.6378,129.6476,129.4905,129.5102,19069.0
2023-10-20 10:55:00,131.9,131.91,131.77,131.79,23378.0,129.4807,129.4905,129.3531,129.3727,23378.0
2023-10-20 11:00:00,131.78,131.94,131.78,131.94,19146.0,129.3629,129.52,129.3629,129.52,19146.0
2023-10-20 11:05:00,131.94,132.06,131.94,131.98,17275.0,129.52,129.6378,129.52,129.5592,17275.0
2023-10-20 11:10:00,131.97,131.97,131.83,131.94,14440.0,129.5494,129.5494,129.412,129.52,14440.0
2023-10-20 11:15:00,131.93,131.96,131.74,131.83,28176.0,129.5102,129.5396,129.3237,129.412,28176.0
2023-10-20 11:20:00,131.83,131.83,131.75,131.78,11729.0,129.412,129.412,129.3335,129.3629,11729.0
2023-10-20 11:25:00,131.75,131.82,131.7,131.79,8652.0,129.3335,129.4022,129.2844,129.3727,8652.0
2023-10-20 11:30:00,131.76,131.78,131.69,131.78,36463.0,129.3433,129.3629,129.2746,129.3629,36463.0
2023-10-20 11:35:00,131.75,131.89,131.75,131.87,9565.0,129.3335,129.4709,129.3335,129.4513,9565.0
2023-10-20 11:40:00,131.86,131.91,131.8,131.85,6959.0,129.4414,129.4905,129.3826,129.4316,6959.0
2023-10-20 11:45:00,131.84,132.03,131.83,132.03,12082.0,129.4218,129.6083,129.412,129.6083,12082.0
2023-10-20 11:50:00,131.99,132.06,131.97,132.03,12612.0,129.5691,129.6378,129.5494,129.6083,12612.0
2023-10-20 11:55:00,132.03,132.23,132.03,132.12,16468.0,129.6083,129.8047,129.6083,129.6967,16468.0
2023-10-20 12:00:00,132.13,132.15,131.94,132.0,20840.0,129.7065,129.7261,129.52,129.5789,20840.0
2023-10-20 12:05:00,131.99,131.99,131.85,131.86,11567.0,129.5691,129.5691,129.4316,129.4414,11567.0
2023-10-20 12:10:00,131.82,131.88,131.78,131.83,7403.0,129.4022,129.4611,129.3629,129.412,7403.0
2023-10-20 12:15:00,131.82,131.93,131.78,131.93,6782.0,129.4022,129.5102,129.3629,129.5102,6782.0
2023-10-20 12:20:00,131.97,132.18,131.94,132.17,20428.0,129.5494,129.7556,129.52,129.7458,20428.0
2023-10-20 12:25:00,132.15,132.15,131.96,131.96,53667.0,129.7261,129.7261,129.5396,129.5396,53667.0
2023-10-20 12:30:00,131.97,132.15,131.97,132.15,27957.0,129.5494,129.7261,129.5494,129.7261,27957.0
2023-10-20 12:35:00,132.16,132.26,132.1,132.18,13860.0,129.7359,129.8341,129.677,129.7556,13860.0
2023-10-20 12:40:00,132.18,132.18,132.05,132.06,15565.0,129.7556,129.7556,129.628,129.6378,15565.0
2023-10-20 12:45:00,132.07,132.28,132.07,132.28,8541.0,129.6476,129.8537,129.6476,129.8537,8541.0
2023-10-20 12:50:00,132.27,132.27,132.17,132.18,5514.0,129.8439,129.8439,129.7458,129.7556,5514.0
2023-10-20 12:55:00,132.19,132.42,132.18,132.37,27511.0,129.7654,129.9912,129.7556,129.9421,27511.0
2023-10-20 13:00:00,132.38,132.39,132.19,132.22,29256.0,129.9519,129.9617,129.7654,129.7948,29256.0
2023-10-20 13:05:00,132.23,132.23,132.01,132.02,18995.0,129.8047,129.8047,129.5887,129.5985,18995.0
2023-10-20 13:10:00,132.02,132.08,132.02,132.08,4636.0,129.5985,129.6574,129.5985,129.6574,4636.0
2023-10-20 13:15:00,132.07,132.5,132.03,132.45,38237.0,129.6476,130.0697,129.6083,130.0206,38237.0
2023-10-20 13:20:00,132.45,132.47,132.31,132.37,41923.0,130.0206,130.0403,129.8832,129.9421,41923.0
2023-10-20 13:25:00,132.38,132.4,132.28,132.34,9656.0,129.9519,129.9715,129.8537,129.9126,9656.0
2023-10-20 13:30:00,132.36,132.36,132.22,132.32,51364.0,129.9323,129.9323,129.7948,129.893,51364.0
2023-10-20 13:35:00,132.33,132.39,132.29,132.29,14161.0,129.9028,129.9617,129.8636,129.8636,14161.0
2023-10-20 13:40:00,132.28,132.53,132.28,132.45,19473.0,129.8537,130.0992,129.8537,130.0206,19473.0
2023-10-20 13:45:00,132.46,132.46,132.24,132.26,16793.0,130.0304,130.0304,129.8145,129.8341,16793.0
2023-10-20 13:50:00,132.25,132.35,132.16,132.28,17822.0,129.8243,129.9225,129.7359,129.8537,17822.0
2023-10-20 13:55:00,132.27,132.41,132.26,132.41,9240.0,129.8439,129.9814,129.8341,129.9814,9240.0
2023-10-20 14:00:00,132.42,132.44,132.3,132.36,19003.0,129.9912,130.0108,129.8734,129.9323,19003.0
2023-10-20 14:05:00,132.33,132.38,132.24,132.36,11513.0,129.9028,129.9519,129.8145,129.9323,11513.0
2023-10-20 14:10:00,132.31,132.31,132.08,132.11,68439.0,129.8832,129.8832,129.6574,129.6869,68439.0
2023-10-20 14:15:00,132.08,132.09,131.92,131.97,26719.0,129.6574,129.6672,129.5003,129.5494,26719.0
2023-10-20 14:20:00,131.98,132.04,131.97,132.0,7545.0,129.5592,129.6181,129.5494,129.5789,7545.0
2023-10-20 14:25:00,131.98,132.0,131.91,131.94,6978.0,129.5592,129.5789,129.4905,129.52,6978.0
2023-10-20 14:30:00,131.91,132.01,131.86,132.01,7311.0,129.4905,129.5887,129.4414,129.5887,7311.0
2023-10-20 14:35:00,132.03,132.15,131.9,131.94,13227.0,129.6083,129.7261,129.4807,129.52,13227.0
2023-10-20 14:40:00,131.9,131.94,131.82,131.94,3594.0,129.4807,129.52,129.4022,129.52,3594.0
2023-10-20 14:45:00,131.93,131.99,131.87,131.94,12709.0,129.5102,129.5691,129.4513,129.52,12709.0
2023-10-20 14:50:00,131.94,131.98,131.86,131.97,10316.0,129.52,129.5592,129.4414,129.5494,10316.0
2023-10-20 14:55:00,131.96,132.09,131.88,131.91,7878.0,129.5396,129.6672,129.4611,129.4905,7878.0
2023-10-20 15:00:00,131.89,132.06,131.89,131.95,12498.0,129.4709,129.6378,129.4709,129.5298,12498.0
2023-10-20 15:05:00,131.94,132.01,131.85,131.86,9338.0,129.52,129.5887,129.4316,129.4414,9338.0
2023-10-20 15:10:00,131.84,131.89,131.73,131.83,20367.0,129.4218,129.4709,129.3138,129.412,20367.0
2023-10-20 15:15:00,131.81,132.02,131.8,132.02,44151.0,129.3924,129.5985,129.3826,129.5985,44151.0
2023-10-20 15:20:00,132.02,132.02,131.75,131.78,55826.0,129.5985,129.5985,129.3335,129.3629,55826.0
2023-10-20 15:25:00,131.78,131.83,131.66,131.82,28956.0,129.3629,129.412,129.2451,129.4022,28956.0
2023-10-20 15:30:00,131.83,131.9,131.8,131.84,34363.0,129.412,129.4807,129.3826,129.4218,34363.0
2023-10-20 15:35:00,131.84,131.87,131.72,131.79,22691.0,129.4218,129.4513,129.304,129.3727,22691.0
2023-10-20 15:40:00,131.78,131.78,131.6,131.61,64515.0,129.3629,129.3629,129.1862,129.196,64515.0
2023-10-20 15:45:00,131.61,131.71,131.56,131.67,34328.0,129.196,129.2942,129.147,129.2549,34328.0
2023-10-20 15:50:00,131.67,131.67,131.43,131.45,55432.0,129.2549,129.2549,129.0193,129.039,55432.0
2023-10-20 15:55:00,131.44,131.56,131.44,131.46,24348.0,129.0292,129.147,129.0292,129.0488,24348.0
2023-10-23 09:30:00,130.95,131.05,130.81,130.81,10422.0,128.5481,128.6463,128.4107,128.4107,10422.0
2023-10-23 09:35:00,130.92,130.92,130.66,130.7,15328.0,128.5187,128.5187,128.2635,128.3027,15328.0
2023-10-23 09:40:00,130.66,130.72,130.49,130.62,22223.0,128.2635,128.3224,128.0966,128.2242,22223.0
2023-10-23 09:45:00,130.62,131.15,130.62,131.13,33213.0,128.2242,128.7445,128.2242,128.7248,33213.0
2023-10-23 09:50:00,131.17,131.3,131.04,131.25,16834.0,128.7641,128.8917,128.6365,128.8426,16834.0
2023-10-23 09:55:00,131.22,131.44,131.22,131.36,5768.0,128.8132,129.0292,128.8132,128.9506,5768.0
2023-10-23 10:00:00,131.43,131.45,131.28,131.35,4806.0,129.0193,129.039,128.8721,128.9408,4806.0
2023-10-23 10:05:00,131.33,131.4,131.3,131.32,4513.0,128.9212,128.9899,128.8917,128.9114,4513.0
2023-10-23 10:10:00,131.34,131.47,131.33,131.45,4618.0,128.931,129.0586,128.9212,129.039,4618.0
2023-10-23 10:15:00,131.47,131.59,131.32,131.56,5212.0,129.0586,129.1764,128.9114,129.147,5212.0
2023-10-23 10:20:00,131.58,131.72,131.55,131.71,5165.0,129.1666,129.304,129.1371,129.2942,5165.0
2023-10-23 10:25:00,131.71,131.75,131.57,131.6,12458.0,129.2942,129.3335,129.1568,129.1862,12458.0
2023-10-23 10:30:00,131.61,131.66,131.37,131.41,13719.0,129.196,129.2451,128.9604,128.9997,13719.0
2023-10-23 10:35:00,131.38,131.6,131.32,131.58,16448.0,128.9703,129.1862,128.9114,129.1666,16448.0
2023-10-23 10:40:00,131.57,131.75,131.52,131.71,18758.0,129.1568,129.3335,129.1077,129.2942,18758.0
2023-10-23 10:45:00,131.72,131.72,131.58,131.6,8134.0,129.304,129.304,129.1666,129.1862,8134.0
2023-10-23 10:50:00,131.61,131.72,131.58,131.59,15676.0,129.196,129.304,129.1666,129.1764,15676.0
2023-10-23 10:55:00,131.57,131.68,131.55,131.66,7058.0,129.1568,129.2648,129.1371,129.2451,7058.0
2023-10-23 11:00:00,131.69,131.73,131.63,131.67,15212.0,129.2746,129.3138,129.2157,129.2549,15212.0
2023-10-23 11:05:00,131.7,131.8,131.66,131.71,23209.0,129.2844,129.3826,129.2451,129.2942,23209.0
2023-10-23 11:10:00,131.75,131.91,131.72,131.91,25337.0,129.3335,129.4905,129.304,129.4905,25337.0
2023-10-23 11:15:00,131.91,131.97,131.87,131.95,5371.0,129.4905,129.5494,129.4513,129.5298,5371.0
2023-10-23 11:20:00,131.97,132.08,131.96,132.0,16994.0,129.5494,129.6574,129.5396,129.5789,16994.0
2023-10-23 11:25:00,132.01,132.09,131.97,132.02,16167.0,129.5887,129.6672,129.5494,129.5985,16167.0
2023-10-23 11:30:00,132.02,132.1,132.0,132.08,12177.0,129.5985,129.677,129.5789,129.6574,12177.0
2023-10-23 11:35:00,132.11,132.21,132.04,132.18,9690.0,129.6869,129.785,129.6181,129.7556,9690.0
2023-10-23 11:40:00,132.16,132.16,132.03,132.03,19758.0,129.7359,129.7359,129.6083,129.6083,19758.0
2023-10-23 11:45:00,132.01,132.07,131.94,132.03,20122.0,129.5887,129.6476,129.52,129.6083,20122.0
2023-10-23 11:50:00,132.03,132.12,132.01,132.06,8078.0,129.6083,129.6967,129.5887,129.6378,8078.0
2023-10-23 11:55:00,132.06,132.21,132.04,132.21,9581.0,129.6378,129.785,129.6181,129.785,9581.0
2023-10-23 12:00:00,132.2,132.21,132.07,132.09,13476.0,129.7752,129.785,129.6476,129.6672,13476.0
2023-10-23 12:05:00,132.1,132.2,132.09,132.19,18694.0,129.677,129.7752,129.6672,129.7654,18694.0
2023-10-23 12:10:00,132.2,132.21,132.12,132.15,13484.0,129.7752,129.785,129.6967,129.7261,13484.0
2023-10-23 12:15:00,132.14,132.19,132.04,132.04,13510.0,129.7163,129.7654,129.6181,129.6181,13510.0
2023-10-23 12:20:00,132.03,132.19,131.96,132.18,10992.0,129.6083,129.7654,129.5396,129.7556,10992.0
2023-10-23 12:25:00,132.16,132.25,132.15,132.23,8449.0,129.7359,129.8243,129.7261,129.8047,8449.0
2023-10-23 12:30:00,132.2,132.22,132.12,132.14,7378.0,129.7752,129.7948,129.6967,129.7163,7378.0
2023-10-23 12:35:00,132.16,132.28,132.14,132.24,6857.0,129.7359,129.8537,129.7163,129.8145,6857.0
2023-10-23 12:40:00,132.25,132.25,132.16,132.17,6897.0,129.8243,129.8243,129.7359,129.7458,6897.0
2023-10-23 12:45:00,132.17,132.24,132.16,132.19,6453.0,129.7458,129.8145,129.7359,129.7654,6453.0
2023-10-23 12:50:00,132.2,132.29,132.2,132.28,6893.0,129.7752,129.8636,129.7752,129.8537,6893.0
2023-10-23 12:55:00,132.28,132.66,132.28,132.66,17391.0,129.8537,130.2268,129.8537,130.2268,17391.0
2023-10-23 13:00:00,132.67,132.67,132.45,132.49,9698.0,130.2366,130.2366,130.0206,130.0599,9698.0
2023-10-23 13:05:00,132.49,132.54,132.47,132.47,13287.0,130.0599,130.109,130.0403,130.0403,13287.0
2023-10-23 13:10:00,132.47,132.48,132.3,132.38,16263.0,130.0403,130.0501,129.8734,129.9519,16263.0
2023-10-23 13:15:00,132.36,132.37,132.16,132.17,49172.0,129.9323,129.9421,129.7359,129.7458,49172.0
2023-10-23 13:20:00,132.16,132.32,132.14,132.22,20899.0,129.7359,129.893,129.7163,129.7948,20899.0
2023-10-23 13:25:00,132.21,132.21,132.13,132.19,23256.0,129.785,129.785,129.7065,129.7654,23256.0
2023-10-23 13:30:00,132.18,132.26,132.12,132.23,10490.0,129.7556,129.8341,129.6967,129.8047,10490.0
2023-10-23 13:35:00,132.24,132.32,132.23,132.28,4609.0,129.8145,129.893,129.8047,129.8537,4609.0
2023-10-23 13:40:00,132.28,132.36,132.24,132.31,11748.0,129.8537,129.9323,129.8145,129.8832,11748.0
2023-10-23 13:45:00,132.32,132.46,132.27,132.42,6919.0,129.893,130.0304,129.8439,129.9912,6919.0
2023-10-23 13:50:00,132.43,132.44,132.33,132.33,19337.0,130.001,130.0108,129.9028,129.9028,19337.0
2023-10-23 13:55:00,132.31,132.33,132.15,132.21,4301.0,129.8832,129.9028,129.7261,129.785,4301.0
2023-10-23 14:00:00,132.18,132.18,132.1,132.18,44399.0,129.7556,129.7556,129.677,129.7556,44399.0
2023-10-23 14:05:00,132.19,132.32,132.18,132.3,16431.0,129.7654,129.893,129.7556,129.8734,16431.0
2023-10-23 14:10:00,132.29,132.3,132.13,132.19,13778.0,129.8636,129.8734,129.7065,129.7654,13778.0
2023-10-23 14:15:00,132.19,132.2,131.99,132.03,12273.0,129.7654,129.7752,129.5691,129.6083,12273.0
2023-10-23 14:20:00,132.03,132.12,131.94,132.05,15446.0,129.6083,129.6967,129.52,129.628,15446.0
2023-10-23 14:25:00,132.02,132.1,131.99,132.04,20090.0,129.5985,129.677,129.5691,129.6181,20090.0
2023-10-23 14:30:00,132.07,132.08,131.95,131.97,12547.0,129.6476,129.6574,129.5298,129.5494,12547.0
2023-10-23 14:35:00,131.95,132.11,131.94,132.09,13300.0,129.5298,129.6869,129.52,129.6672,13300.0
2023-10-23 14:40:00,132.11,132.22,131.96,132.0,44096.0,129.6869,129.7948,129.5396,129.5789,44096.0
2023-10-23 14:45:00,132.0,132.18,131.95,132.11,14880.0,129.5789,129.7556,129.5298,129.6869,14880.0
2023-10-23 14:50:00,132.08,132.09,132.0,132.08,11221.0,129.6574,129.6672,129.5789,129.6574,11221.0
2023-10-23 14:55:00,132.1,132.14,132.0,132.11,22614.0,129.677,129.7163,129.5789,129.6869,22614.0
2023-10-23 15:00:00,132.15,132.28,132.13,132.24,24827.0,129.7261,129.8537,129.7065,129.8145,24827.0
2023-10-23 15:05:00,132.24,132.24,132.09,132.13,19277.0,129.8145,129.8145,129.6672,129.7065,19277.0
2023-10-23 15:10:00,132.13,132.13,131.87,132.0,27413.0,129.7065,129.7065,129.4513,129.5789,27413.0
2023-10-23 15:15:00,132.02,132.05,131.91,131.98,10718.0,129.5985,129.628,129.4905,129.5592,10718.0
2023-10-23 15:20:00,131.95,131.95,131.64,131.72,36669.0,129.5298,129.5298,129.2255,129.304,36669.0
2023-10-23 15:25:00,131.71,131.81,131.63,131.64,33841.0,129.2942,129.3924,129.2157,129.2255,33841.0
2023-10-23 15:30:00,131.62,131.67,131.56,131.67,18595.0,129.2059,129.2549,129.147,129.2549,18595.0
2023-10-23 15:35:00,131.65,131.67,131.52,131.55,14883.0,129.2353,129.2549,129.1077,129.1371,14883.0
2023-10-23 15:40:00,131.56,131.68,131.54,131.65,49258.0,129.147,129.2648,129.1273,129.2353,49258.0
2023-10-23 15:45:00,131.62,131.75,131.59,131.7,46336.0,129.2059,129.3335,129.1764,129.2844,46336.0
2023-10-23 15:50:00,131.72,131.73,131.46,131.47,46292.0,129.304,129.3138,129.0488,129.0586,46292.0
2023-10-23 15:55:00,131.48,131.54,131.38,131.47,55747.0,129.0684,129.1273,128.9703,129.0586,55747.0
2023-10-24 09:30:00,132.22,132.41,132.15,132.41,11135.0,129.7948,129.9814,129.7261,129.9814,11135.0
2023-10-24 09:35:00,132.42,132.5,132.37,132.46,9147.0,129.9912,130.0697,129.9421,130.0304,9147.0
2023-10-24 09:40:00,132.45,132.48,132.28,132.35,17255.0,130.0206,130.0501,129.8537,129.9225,17255.0
2023-10-24 09:45:00,132.29,132.29,132.03,132.08,8740.0,129.8636,129.8636,129.6083,129.6574,8740.0
2023-10-24 09:50:00,132.06,132.19,131.95,132.13,27246.0,129.6378,129.7654,129.5298,129.7065,27246.0
2023-10-24 09:55:00,132.14,132.37,132.04,132.35,16214.0,129.7163,129.9421,129.6181,129.9225,16214.0
2023-10-24 10:00:00,132.36,132.36,132.01,132.11,13295.0,129.9323,129.9323,129.5887,129.6869,13295.0
2023-10-24 10:05:00,132.13,132.35,132.07,132.35,4950.0,129.7065,129.9225,129.6476,129.9225,4950.0
2023-10-24 10:10:00,132.38,132.38,132.2,132.26,12579.0,129.9519,129.9519,129.7752,129.8341,12579.0
2023-10-24 10:15:00,132.24,132.26,132.06,132.07,7384.0,129.8145,129.8341,129.6378,129.6476,7384.0
2023-10-24 10:20:00,132.09,132.41,132.03,132.4,7494.0,129.6672,129.9814,129.6083,129.9715,7494.0
2023-10-24 10:25:00,132.41,132.52,132.34,132.52,11577.0,129.9814,130.0893,129.9126,130.0893,11577.0
2023-10-24 10:30:00,132.53,132.54,132.42,132.5,3937.0,130.0992,130.109,129.9912,130.0697,3937.0
2023-10-24 10:35:00,132.45,132.67,132.4,132.64,42841.0,130.0206,130.2366,129.9715,130.2071,42841.0
2023-10-24 10:40:00,132.62,132.62,132.52,132.58,10481.0,130.1875,130.1875,130.0893,130.1482,10481.0
2023-10-24 10:45:00,132.58,132.73,132.54,132.72,21219.0,130.1482,130.2955,130.109,130.2857,21219.0
2023-10-24 10:50:00,132.72,132.75,132.56,132.57,32689.0,130.2857,130.3151,130.1286,130.1384,32689.0
2023-10-24 10:55:00,132.59,132.63,132.52,132.57,11282.0,130.1581,130.1973,130.0893,130.1384,11282.0
2023-10-24 11:00:00,132.59,132.6,132.41,132.6,36541.0,130.1581,130.1679,129.9814,130.1679,36541.0
2023-10-24 11:05:00,132.61,132.61,132.48,132.5,7283.0,130.1777,130.1777,130.0501,130.0697,7283.0
2023-10-24 11:10:00,132.48,132.49,132.38,132.43,8119.0,130.0501,130.0599,129.9519,130.001,8119.0
2023-10-24 11:15:00,132.43,132.45,132.36,132.43,7849.0,130.001,130.0206,129.9323,130.001,7849.0
2023-10-24 11:20:00,132.39,132.4,132.14,132.21,12306.0,129.9617,129.9715,129.7163,129.785,12306.0
2023-10-24 11:25:00,132.2,132.27,132.17,132.18,27886.0,129.7752,129.8439,129.7458,129.7556,27886.0
2023-10-24 11:30:00,132.17,132.23,132.13,132.19,11621.0,129.7458,129.8047,129.7065,129.7654,11621.0
2023-10-24 11:35:00,132.17,132.19,132.06,132.08,16811.0,129.7458,129.7654,129.6378,129.6574,16811.0
2023-10-24 11:40:00,132.08,132.16,132.05,132.1,10510.0,129.6574,129.7359,129.628,129.677,10510.0
2023-10-24 11:45:00,132.11,132.2,132.11,132.14,12022.0,129.6869,129.7752,129.6869,129.7163,12022.0
2023-10-24 11:50:00,132.13,132.18,132.02,132.17,11786.0,129.7065,129.7556,129.5985,129.7458,11786.0
2023-10-24 11:55:00,132.17,132.23,132.08,132.23,12708.0,129.7458,129.8047,129.6574,129.8047,12708.0
2023-10-24 12:00:00,132.27,132.34,132.16,132.21,16477.0,129.8439,129.9126,129.7359,129.785,16477.0
2023-10-24 12:05:00,132.18,132.18,132.11,132.15,34030.0,129.7556,129.7556,129.6869,129.7261,34030.0
2023-10-24 12:10:00,132.14,132.19,132.1,132.13,32632.0,129.7163,129.7654,129.677,129.7065,32632.0
2023-10-24 12:15:00,132.11,132.11,131.91,131.91,8628.0,129.6869,129.6869,129.4905,129.4905,8628.0
2023-10-24 12:20:00,131.92,131.92,131.82,131.82,13270.0,129.5003,129.5003,129.4022,129.4022,13270.0
2023-10-24 12:25:00,131.76,131.84,131.65,131.72,6531.0,129.3433,129.4218,129.2353,129.304,6531.0
2023-10-24 12:30:00,131.68,131.76,131.64,131.68,13340.0,129.2648,129.3433,129.2255,129.2648,13340.0
2023-10-24 12:35:00,131.65,131.69,131.58,131.67,5161.0,129.2353,129.2746,129.1666,129.2549,5161.0
2023-10-24 12:40:00,131.66,131.68,131.56,131.59,11166.0,129.2451,129.2648,129.147,129.1764,11166.0
2023-10-24 12:45:00,131.59,131.64,131.51,131.55,23720.0,129.1764,129.2255,129.0979,129.1371,23720.0
2023-10-24 12:50:00,131.54,131.55,131.44,131.46,17198.0,129.1273,129.1371,129.0292,129.0488,17198.0
2023-10-24 12:55:00,131.47,131.58,131.44,131.58,6158.0,129.0586,129.1666,129.0292,129.1666,6158.0
2023-10-24 13:00:00,131.58,131.69,131.56,131.63,5359.0,129.1666,129.2746,129.147,129.2157,5359.0
2023-10-24 13:05:00,131.63,131.73,131.61,131.7,14068.0,129.2157,129.3138,129.196,129.2844,14068.0
2023-10-24 13:10:00,131.7,131.7,131.53,131.68,4993.0,129.2844,129.2844,129.1175,129.2648,4993.0
2023-10-24 13:15:00,131.63,131.71,131.6,131.69,8143.0,129.2157,129.2942,129.1862,129.2746,8143.0
2023-10-24 13:20:00,131.72,131.82,131.72,131.76,14416.0,129.304,129.4022,129.304,129.3433,14416.0
2023-10-24 13:25:00,131.76,131.85,131.73,131.85,60973.0,129.3433,129.4316,129.3138,129.4316,60973.0
2023-10-24 13:30:00,131.87,131.99,131.84,131.85,218467.0,129.4513,129.5691,129.4218,129.4316,218467.0
2023-10-24 13:35:00,131.85,131.9,131.83,131.89,27785.0,129.4316,129.4807,129.412,129.4709,27785.0
2023-10-24 13:40:00,131.89,131.94,131.87,131.91,4982.0,129.4709,129.52,129.4513,129.4905,4982.0
2023-10-24 13:45:00,131.89,131.92,131.83,131.86,5024.0,129.4709,129.5003,129.412,129.4414,5024.0
2023-10-24 13:50:00,131.88,131.94,131.84,131.9,3232.0,129.4611,129.52,129.4218,129.4807,3232.0
2023-10-24 13:55:00,131.9,131.91,131.77,131.88,14454.0,129.4807,129.4905,129.3531,129.4611,14454.0
2023-10-24 14:00:00,131.86,131.97,131.84,131.87,15052.0,129.4414,129.5494,129.4218,129.4513,15052.0
2023-10-24 14:05:00,131.89,132.02,131.89,131.97,4043.0,129.4709,129.5985,129.4709,129.5494,4043.0
2023-10-24 14:10:00,131.94,131.99,131.87,131.97,4505.0,129.52,129.5691,129.4513,129.5494,4505.0
2023-10-24 14:15:00,131.99,131.99,131.9,131.95,12271.0,129.5691,129.5691,129.4807,129.5298,12271.0
2023-10-24 14:20:00,131.94,132.05,131.9,132.05,6530.0,129.52,129.628,129.4807,129.628,6530.0
2023-10-24 14:25:00,132.07,132.14,132.04,132.14,7791.0,129.6476,129.7163,129.6181,129.7163,7791.0
2023-10-24 14:30:00,132.16,132.37,132.16,132.27,13312.0,129.7359,129.9421,129.7359,129.8439,13312.0
2023-10-24 14:35:00,132.25,132.3,132.22,132.26,5788.0,129.8243,129.8734,129.7948,129.8341,5788.0
2023-10-24 14:40:00,132.28,132.35,132.23,132.35,8309.0,129.8537,129.9225,129.8047,129.9225,8309.0
2023-10-24 14:45:00,132.35,132.38,132.31,132.36,10742.0,129.9225,129.9519,129.8832,129.9323,10742.0
2023-10-24 14:50:00,132.36,132.37,132.27,132.36,11644.0,129.9323,129.9421,129.8439,129.9323,11644.0
2023-10-24 14:55:00,132.35,132.39,132.3,132.33,13920.0,129.9225,129.9617,129.8734,129.9028,13920.0
2023-10-24 15:00:00,132.33,132.43,132.33,132.4,7585.0,129.9028,130.001,129.9028,129.9715,7585.0
2023-10-24 15:05:00,132.37,132.37,132.26,132.28,4466.0,129.9421,129.9421,129.8341,129.8537,4466.0
2023-10-24 15:10:00,132.29,132.41,132.27,132.36,21884.0,129.8636,129.9814,129.8439,129.9323,21884.0
2023-10-24 15:15:00,132.37,132.52,132.37,132.46,13954.0,129.9421,130.0893,129.9421,130.0304,13954.0
2023-10-24 15:20:00,132.46,132.55,132.44,132.46,12084.0,130.0304,130.1188,130.0108,130.0304,12084.0
2023-10-24 15:25:00,132.46,132.55,132.45,132.52,32339.0,130.0304,130.1188,130.0206,130.0893,32339.0
2023-10-24 15:30:00,132.52,132.55,132.47,132.49,46426.0,130.0893,130.1188,130.0403,130.0599,46426.0
2023-10-24 15:35:00,132.46,132.52,132.44,132.46,14896.0,130.0304,130.0893,130.0108,130.0304,14896.0
2023-10-24 15:40:00,132.47,132.56,132.46,132.55,48315.0,130.0403,130.1286,130.0304,130.1188,48315.0
2023-10-24 15:45:00,132.54,132.55,132.47,132.47,14820.0,130.109,130.1188,130.0403,130.0403,14820.0
2023-10-24 15:50:00,132.45,132.5,132.32,132.35,26088.0,130.0206,130.0697,129.893,129.9225,26088.0
2023-10-24 15:55:00,132.36,132.49,132.34,132.34,11030.0,129.9323,130.0599,129.9126,129.9126,11030.0
2023-10-25 09:30:00,131.75,131.75,131.4,131.4,19956.0,129.3335,129.3335,128.9899,128.9899,19956.0
2023-10-25 09:35:00,131.36,131.36,131.14,131.22,8743.0,128.9506,128.9506,128.7347,128.8132,8743.0
2023-10-25 09:40:00,131.18,131.22,131.08,131.09,14827.0,128.7739,128.8132,128.6758,128.6856,14827.0
2023-10-25 09:45:00,131.06,131.06,130.91,130.95,19474.0,128.6561,128.6561,128.5089,128.5481,19474.0
2023-10-25 09:50:00,130.94,131.02,130.86,130.94,3902.0,128.5383,128.6169,128.4598,128.5383,3902.0
2023-10-25 09:55:00,130.94,131.03,130.94,131.03,5671.0,128.5383,128.6267,128.5383,128.6267,5671.0
2023-10-25 10:00:00,131.04,131.04,130.73,130.79,8735.0,128.6365,128.6365,128.3322,128.3911,8735.0
2023-10-25 10:05:00,130.8,130.86,130.74,130.86,8746.0,128.4009,128.4598,128.342,128.4598,8746.0
2023-10-25 10:10:00,130.84,130.88,130.74,130.78,2800.0,128.4402,128.4794,128.342,128.3813,2800.0
2023-10-25 10:15:00,130.78,130.83,130.73,130.81,8162.0,128.3813,128.4303,128.3322,128.4107,8162.0
2023-10-25 10:20:00,130.83,130.95,130.8,130.94,7044.0,128.4303,128.5481,128.4009,128.5383,7044.0
2023-10-25 10:25:00,130.93,130.93,130.79,130.84,8894.0,128.5285,128.5285,128.3911,128.4402,8894.0
2023-10-25 10:30:00,130.84,130.99,130.8,130.95,8906.0,128.4402,128.5874,128.4009,128.5481,8906.0
2023-10-25 10:35:00,130.94,131.27,130.87,131.21,24169.0,128.5383,128.8623,128.4696,128.8034,24169.0
2023-10-25 10:40:00,131.16,131.16,131.07,131.09,4538.0,128.7543,128.7543,128.6659,128.6856,4538.0
2023-10-25 10:45:00,131.11,131.36,131.11,131.26,28999.0,128.7052,128.9506,128.7052,128.8525,28999.0
2023-10-25 10:50:00,131.25,131.26,131.1,131.1,12403.0,128.8426,128.8525,128.6954,128.6954,12403.0
2023-10-25 10:55:00,131.08,131.18,131.05,131.13,11172.0,128.6758,128.7739,128.6463,128.7248,11172.0
2023-10-25 11:00:00,131.14,131.47,131.14,131.39,50175.0,128.7347,129.0586,128.7347,128.9801,50175.0
2023-10-25 11:05:00,131.33,131.45,131.28,131.3,16188.0,128.9212,129.039,128.8721,128.8917,16188.0
2023-10-25 11:10:00,131.32,131.39,131.22,131.39,12717.0,128.9114,128.9801,128.8132,128.9801,12717.0
2023-10-25 11:15:00,131.39,131.39,131.31,131.36,4836.0,128.9801,128.9801,128.9015,128.9506,4836.0
2023-10-25 11:20:00,131.38,131.41,131.14,131.14,18268.0,128.9703,128.9997,128.7347,128.7347,18268.0
2023-10-25 11:25:00,131.13,131.33,131.06,131.32,10504.0,128.7248,128.9212,128.6561,128.9114,10504.0
2023-10-25 11:30:00,131.32,131.34,131.13,131.13,10483.0,128.9114,128.931,128.7248,128.7248,10483.0
2023-10-25 11:35:00,131.12,131.24,131.1,131.24,9004.0,128.715,128.8328,128.6954,128.8328,9004.0
2023-10-25 11:40:00,131.2,131.23,130.98,131.14,11953.0,128.7936,128.823,128.5776,128.7347,11953.0
2023-10-25 11:45:00,131.16,131.25,131.05,131.05,11532.0,128.7543,128.8426,128.6463,128.6463,11532.0
2023-10-25 11:50:00,131.0,131.02,130.9,131.02,5467.0,128.5972,128.6169,128.4991,128.6169,5467.0
2023-10-25 11:55:00,130.98,131.02,130.88,130.91,9024.0,128.5776,128.6169,128.4794,128.5089,9024.0
2023-10-25 12:00:00,130.85,130.88,130.78,130.84,6410.0,128.45,128.4794,128.3813,128.4402,6410.0
2023-10-25 12:05:00,130.86,130.86,130.69,130.76,22144.0,128.4598,128.4598,128.2929,128.3616,22144.0
2023-10-25 12:10:00,130.72,130.76,130.66,130.75,43137.0,128.3224,128.3616,128.2635,128.3518,43137.0
2023-10-25 12:15:00,130.75,130.77,130.68,130.69,15939.0,128.3518,128.3714,128.2831,128.2929,15939.0
2023-10-25 12:20:00,130.69,130.86,130.66,130.82,31200.0,128.2929,128.4598,128.2635,128.4205,31200.0
2023-10-25 12:25:00,130.82,130.87,130.76,130.76,20371.0,128.4205,128.4696,128.3616,128.3616,20371.0
2023-10-25 12:30:00,130.75,130.93,130.74,130.81,14684.0,128.3518,128.5285,128.342,128.4107,14684.0
2023-10-25 12:35:00,130.81,130.81,130.71,130.72,5245.0,128.4107,128.4107,128.3125,128.3224,5245.0
2023-10-25 12:40:00,130.71,130.71,130.5,130.58,7968.0,128.3125,128.3125,128.1064,128.1849,7968.0
2023-10-25 12:45:00,130.56,130.58,130.49,130.5,7422.0,128.1653,128.1849,128.0966,128.1064,7422.0
2023-10-25 12:50:00,130.49,130.52,130.45,130.48,8519.0,128.0966,128.126,128.0573,128.0868,8519.0
2023-10-25 12:55:00,130.49,130.51,130.43,130.51,10180.0,128.0966,128.1162,128.0377,128.1162,10180.0
2023-10-25 13:00:00,130.5,130.61,130.35,130.35,8333.0,128.1064,128.2144,127.9591,127.9591,8333.0
2023-10-25 13:05:00,130.41,130.51,130.39,130.51,12219.0,128.018,128.1162,127.9984,128.1162,12219.0
2023-10-25 13:10:00,130.5,130.58,130.43,130.58,7771.0,128.1064,128.1849,128.0377,128.1849,7771.0
2023-10-25 13:15:00,130.59,130.63,130.43,130.56,29104.0,128.1947,128.234,128.0377,128.1653,29104.0
2023-10-25 13:20:00,130.55,130.56,130.47,130.52,13882.0,128.1555,128.1653,128.0769,128.126,13882.0
2023-10-25 13:25:00,130.52,130.53,130.3,130.35,14936.0,128.126,128.1358,127.9101,127.9591,14936.0
2023-10-25 13:30:00,130.33,130.33,130.19,130.24,13699.0,127.9395,127.9395,127.8021,127.8512,13699.0
2023-10-25 13:35:00,130.25,130.26,130.18,130.18,10392.0,127.861,127.8708,127.7923,127.7923,10392.0
2023-10-25 13:40:00,130.19,130.22,130.14,130.14,30182.0,127.8021,127.8315,127.753,127.753,30182.0
2023-10-25 13:45:00,130.15,130.17,130.09,130.11,5440.0,127.7628,127.7824,127.7039,127.7235,5440.0
2023-10-25 13:50:00,130.09,130.16,130.07,130.14,4881.0,127.7039,127.7726,127.6843,127.753,4881.0
2023-10-25 13:55:00,130.18,130.29,130.18,130.29,11700.0,127.7923,127.9002,127.7923,127.9002,11700.0
2023-10-25 14:00:00,130.3,130.36,130.24,130.26,4485.0,127.9101,127.969,127.8512,127.8708,4485.0
2023-10-25 14:05:00,130.26,130.32,130.24,130.27,21851.0,127.8708,127.9297,127.8512,127.8806,21851.0
2023-10-25 14:10:00,130.3,130.42,130.2,130.42,11905.0,127.9101,128.0279,127.8119,128.0279,11905.0
2023-10-25 14:15:00,130.41,130.42,130.34,130.35,11187.0,128.018,128.0279,127.9493,127.9591,11187.0
2023-10-25 14:20:00,130.4,130.43,130.35,130.39,3476.0,128.0082,128.0377,127.9591,127.9984,3476.0
2023-10-25 14:25:00,130.38,130.42,130.27,130.29,27383.0,127.9886,128.0279,127.8806,127.9002,27383.0
2023-10-25 14:30:00,130.28,130.38,130.27,130.29,17594.0,127.8904,127.9886,127.8806,127.9002,17594.0
2023-10-25 14:35:00,130.29,130.31,130.18,130.22,17187.0,127.9002,127.9199,127.7923,127.8315,17187.0
2023-10-25 14:40:00,130.2,130.23,130.14,130.17,9456.0,127.8119,127.8413,127.753,127.7824,9456.0
2023-10-25 14:45:00,130.15,130.24,130.12,130.12,17760.0,127.7628,127.8512,127.7334,127.7334,17760.0
2023-10-25 14:50:00,130.13,130.31,130.12,130.28,240722.0,127.7432,127.9199,127.7334,127.8904,240722.0
2023-10-25 14:55:00,130.31,130.39,130.26,130.26,4114.0,127.9199,127.9984,127.8708,127.8708,4114.0
2023-10-25 15:00:00,130.29,130.31,130.19,130.2,5247.0,127.9002,127.9199,127.8021,127.8119,5247.0
2023-10-25 15:05:00,130.19,130.24,130.11,130.21,8323.0,127.8021,127.8512,127.7235,127.8217,8323.0
2023-10-25 15:10:00,130.21,130.26,130.13,130.13,20508.0,127.8217,127.8708,127.7432,127.7432,20508.0
2023-10-25 15:15:00,130.15,130.27,130.13,130.23,12612.0,127.7628,127.8806,127.7432,127.8413,12612.0
2023-10-25 15:20:00,130.23,130.39,130.23,130.39,15374.0,127.8413,127.9984,127.8413,127.9984,15374.0
2023-10-25 15:25:00,130.38,130.42,130.28,130.38,12564.0,127.9886,128.0279,127.8904,127.9886,12564.0
2023-10-25 15:30:00,130.39,130.53,130.35,130.44,16675.0,127.9984,128.1358,127.9591,128.0475,16675.0
2023-10-25 15:35:00,130.46,130.51,130.42,130.44,20196.0,128.0671,128.1162,128.0279,128.0475,20196.0
2023-10-25 15:40:00,130.43,130.44,130.26,130.28,33647.0,128.0377,128.0475,127.8708,127.8904,33647.0
2023-10-25 15:45:00,130.28,130.41,130.25,130.37,12826.0,127.8904,128.018,127.861,127.9788,12826.0
2023-10-25 15:50:00,130.39,130.44,130.24,130.24,15242.0,127.9984,128.0475,127.8512,127.8512,15242.0
2023-10-25 15:55:00,130.26,130.28,130.22,130.23,10745.0,127.8708,127.8904,127.8315,127.8413,10745.0
2023-10-26 09:30:00,129.44,129.73,129.31,129.69,46165.0,127.0658,127.3505,126.9382,127.3113,46165.0
2023-10-26 09:35:00,129.7,129.71,129.29,129.29,11313.0,127.3211,127.3309,126.9186,126.9186,11313.0
2023-10-26 09:40:00,129.34,129.65,129.27,129.53,20524.0,126.9677,127.272,126.899,127.1542,20524.0
2023-10-26 09:45:00,129.56,129.65,129.28,129.28,7714.0,127.1836,127.272,126.9088,126.9088,7714.0
2023-10-26 09:50:00,129.32,129.32,129.17,129.26,35487.0,126.948,126.948,126.8008,126.8891,35487.0
2023-10-26 09:55:00,129.29,129.33,129.03,129.1,19286.0,126.9186,126.9579,126.6634,126.7321,19286.0
2023-10-26 10:00:00,129.06,129.09,128.83,128.93,21234.0,126.6928,126.7223,126.467,126.5652,21234.0
2023-10-26 10:05:00,128.86,129.02,128.81,128.81,13368.0,126.4965,126.6535,126.4474,126.4474,13368.0
2023-10-26 10:10:00,128.83,128.94,128.75,128.79,21896.0,126.467,126.575,126.3885,126.4278,21896.0
2023-10-26 10:15:00,128.79,128.85,128.7,128.71,10411.0,126.4278,126.4867,126.3394,126.3492,10411.0
2023-10-26 10:20:00,128.75,128.86,128.68,128.69,9254.0,126.3885,126.4965,126.3198,126.3296,9254.0
2023-10-26 10:25:00,128.75,129.09,128.75,129.02,12802.0,126.3885,126.7223,126.3885,126.6535,12802.0
2023-10-26 10:30:00,129.04,129.06,128.78,128.82,6791.0,126.6732,126.6928,126.4179,126.4572,6791.0
2023-10-26 10:35:00,128.84,128.84,128.67,128.7,57057.0,126.4768,126.4768,126.31,126.3394,57057.0
2023-10-26 10:40:00,128.72,129.02,128.71,129.02,5939.0,126.359,126.6535,126.3492,126.6535,5939.0
2023-10-26 10:45:00,129.0,129.27,128.99,129.26,9181.0,126.6339,126.899,126.6241,126.8891,9181.0
2023-10-26 10:50:00,129.34,129.49,129.33,129.43,9887.0,126.9677,127.1149,126.9579,127.056,9887.0
2023-10-26 10:55:00,129.4,129.43,129.24,129.3,19211.0,127.0266,127.056,126.8695,126.9284,19211.0
2023-10-26 11:00:00,129.3,129.34,129.11,129.11,12729.0,126.9284,126.9677,126.7419,126.7419,12729.0
2023-10-26 11:05:00,129.12,129.12,128.93,128.99,9414.0,126.7517,126.7517,126.5652,126.6241,9414.0
2023-10-26 11:10:00,129.03,129.08,128.75,128.75,9917.0,126.6634,126.7124,126.3885,126.3885,9917.0
2023-10-26 11:15:00,128.75,128.81,128.64,128.77,6952.0,126.3885,126.4474,126.2805,126.4081,6952.0
2023-10-26 11:20:00,128.76,128.76,128.64,128.68,12302.0,126.3983,126.3983,126.2805,126.3198,12302.0
2023-10-26 11:25:00,128.7,128.74,128.59,128.63,14102.0,126.3394,126.3787,126.2314,126.2707,14102.0
2023-10-26 11:30:00,128.67,128.73,128.64,128.7,4321.0,126.31,126.3689,126.2805,126.3394,4321.0
2023-10-26 11:35:00,128.69,128.76,128.68,128.69,12314.0,126.3296,126.3983,126.3198,126.3296,12314.0
2023-10-26 11:40:00,128.69,128.69,128.5,128.56,12440.0,126.3296,126.3296,126.1431,126.202,12440.0
2023-10-26 11:45:00,128.56,128.73,128.55,128.68,8418.0,126.202,126.3689,126.1922,126.3198,8418.0
2023-10-26 11:50:00,128.69,128.77,128.68,128.73,7553.0,126.3296,126.4081,126.3198,126.3689,7553.0
2023-10-26 11:55:00,128.75,128.86,128.74,128.78,6754.0,126.3885,126.4965,126.3787,126.4179,6754.0
2023-10-26 12:00:00,128.74,128.77,128.64,128.65,6567.0,126.3787,126.4081,126.2805,126.2903,6567.0
2023-10-26 12:05:00,128.63,128.63,128.37,128.38,28516.0,126.2707,126.2707,126.0155,126.0253,28516.0
2023-10-26 12:10:00,128.37,128.4,128.32,128.4,8215.0,126.0155,126.0449,125.9664,126.0449,8215.0
2023-10-26 12:15:00,128.34,128.35,128.04,128.05,12414.0,125.986,125.9958,125.6915,125.7013,12414.0
2023-10-26 12:20:00,128.06,128.18,128.05,128.12,9103.0,125.7111,125.8289,125.7013,125.77,9103.0
2023-10-26 12:25:00,128.14,128.28,128.14,128.26,11423.0,125.7897,125.9271,125.7897,125.9075,11423.0
2023-10-26 12:30:00,128.24,128.3,128.19,128.26,17442.0,125.8878,125.9467,125.8388,125.9075,17442.0
2023-10-26 12:35:00,128.23,128.28,128.06,128.06,24616.0,125.878,125.9271,125.7111,125.7111,24616.0
2023-10-26 12:40:00,128.07,128.17,128.04,128.14,13899.0,125.721,125.8191,125.6915,125.7897,13899.0
2023-10-26 12:45:00,128.12,128.12,127.99,128.04,7326.0,125.77,125.77,125.6424,125.6915,7326.0
2023-10-26 12:50:00,128.06,128.06,128.02,128.02,3993.0,125.7111,125.7111,125.6719,125.6719,3993.0
2023-10-26 12:55:00,128.05,128.13,128.01,128.01,12104.0,125.7013,125.7799,125.6621,125.6621,12104.0
2023-10-26 13:00:00,127.97,128.34,127.93,128.26,18721.0,125.6228,125.986,125.5835,125.9075,18721.0
2023-10-26 13:05:00,128.23,128.33,128.21,128.23,2980.0,125.878,125.9762,125.8584,125.878,2980.0
2023-10-26 13:10:00,128.26,128.26,128.19,128.23,6173.0,125.9075,125.9075,125.8388,125.878,6173.0
2023-10-26 13:15:00,128.24,128.32,128.24,128.26,68906.0,125.8878,125.9664,125.8878,125.9075,68906.0
2023-10-26 13:20:00,128.28,128.28,127.97,127.98,7969.0,125.9271,125.9271,125.6228,125.6326,7969.0
2023-10-26 13:25:00,127.99,128.08,127.96,128.04,8689.0,125.6424,125.7308,125.613,125.6915,8689.0
2023-10-26 13:30:00,128.05,128.2,127.86,128.18,7895.0,125.7013,125.8486,125.5148,125.8289,7895.0
2023-10-26 13:35:00,128.2,128.22,128.12,128.14,10112.0,125.8486,125.8682,125.77,125.7897,10112.0
2023-10-26 13:40:00,128.18,128.33,128.14,128.33,11166.0,125.8289,125.9762,125.7897,125.9762,11166.0
2023-10-26 13:45:00,128.41,128.49,128.33,128.45,14097.0,126.0547,126.1333,125.9762,126.094,14097.0
2023-10-26 13:50:00,128.44,128.44,128.33,128.41,6538.0,126.0842,126.0842,125.9762,126.0547,6538.0
2023-10-26 13:55:00,128.41,128.5,128.37,128.5,4047.0,126.0547,126.1431,126.0155,126.1431,4047.0
2023-10-26 14:00:00,128.48,128.54,128.4,128.42,16449.0,126.1234,126.1823,126.0449,126.0645,16449.0
2023-10-26 14:05:00,128.43,128.54,128.43,128.49,10874.0,126.0744,126.1823,126.0744,126.1333,10874.0
2023-10-26 14:10:00,128.55,128.68,128.54,128.65,16231.0,126.1922,126.3198,126.1823,126.2903,16231.0
2023-10-26 14:15:00,128.66,128.66,128.53,128.59,5312.0,126.3001,126.3001,126.1725,126.2314,5312.0
2023-10-26 14:20:00,128.58,128.6,128.52,128.55,9361.0,126.2216,126.2412,126.1627,126.1922,9361.0
2023-10-26 14:25:00,128.53,128.68,128.43,128.68,7990.0,126.1725,126.3198,126.0744,126.3198,7990.0
2023-10-26 14:30:00,128.67,128.93,128.64,128.9,15465.0,126.31,126.5652,126.2805,126.5357,15465.0
2023-10-26 14:35:00,128.88,128.9,128.77,128.79,10277.0,126.5161,126.5357,126.4081,126.4278,10277.0
2023-10-26 14:40:00,128.78,128.92,128.72,128.81,26612.0,126.4179,126.5554,126.359,126.4474,26612.0
2023-10-26 14:45:00,128.81,128.96,128.79,128.88,18936.0,126.4474,126.5946,126.4278,126.5161,18936.0
2023-10-26 14:50:00,128.9,129.03,128.84,129.03,15536.0,126.5357,126.6634,126.4768,126.6634,15536.0
2023-10-26 14:55:00,129.03,129.09,129.0,129.09,14681.0,126.6634,126.7223,126.6339,126.7223,14681.0
2023-10-26 15:00:00,129.09,129.22,129.07,129.17,46825.0,126.7223,126.8499,126.7026,126.8008,46825.0
2023-10-26 15:05:00,129.17,129.17,129.0,129.02,57872.0,126.8008,126.8008,126.6339,126.6535,57872.0
2023-10-26 15:10:00,129.03,129.03,128.78,128.8,30893.0,126.6634,126.6634,126.4179,126.4376,30893.0
2023-10-26 15:15:00,128.8,128.9,128.73,128.82,12786.0,126.4376,126.5357,126.3689,126.4572,12786.0
2023-10-26 15:20:00,128.83,128.9,128.76,128.81,19002.0,126.467,126.5357,126.3983,126.4474,19002.0
2023-10-26 15:25:00,128.83,128.86,128.74,128.74,22880.0,126.467,126.4965,126.3787,126.3787,22880.0
2023-10-26 15:30:00,128.73,128.77,128.6,128.61,41692.0,126.3689,126.4081,126.2412,126.2511,41692.0
2023-10-26 15:35:00,128.61,128.61,128.32,128.37,28486.0,126.2511,126.2511,125.9664,126.0155,28486.0
2023-10-26 15:40:00,128.37,128.37,128.18,128.18,31179.0,126.0155,126.0155,125.8289,125.8289,31179.0
2023-10-26 15:45:00,128.17,128.23,128.07,128.19,33828.0,125.8191,125.878,125.721,125.8388,33828.0
2023-10-26 15:50:00,128.19,128.38,128.13,128.16,91604.0,125.8388,126.0253,125.7799,125.8093,91604.0
2023-10-26 15:55:00,128.14,128.22,128.07,128.14,43444.0,125.7897,125.8682,125.721,125.7897,43444.0
2023-10-27 09:30:00,128.64,128.79,128.47,128.49,19506.0,126.2805,126.4278,126.1136,126.1333,19506.0
2023-10-27 09:35:00,128.51,128.51,128.36,128.36,10739.0,126.1529,126.1529,126.0056,126.0056,10739.0
2023-10-27 09:40:00,128.33,128.38,128.24,128.38,5973.0,125.9762,126.0253,125.8878,126.0253,5973.0
2023-10-27 09:45:00,128.37,128.4,128.09,128.13,8745.0,126.0155,126.0449,125.7406,125.7799,8745.0
2023-10-27 09:50:00,128.16,128.17,128.06,128.1,13342.0,125.8093,125.8191,125.7111,125.7504,13342.0
2023-10-27 09:55:00,128.16,128.35,128.16,128.35,9645.0,125.8093,125.9958,125.8093,125.9958,9645.0
2023-10-27 10:00:00,128.34,128.38,128.07,128.37,12114.0,125.986,126.0253,125.721,126.0155,12114.0
2023-10-27 10:05:00,128.39,128.48,128.16,128.24,9790.0,126.0351,126.1234,125.8093,125.8878,9790.0
2023-10-27 10:10:00,128.28,128.51,128.28,128.41,6319.0,125.9271,126.1529,125.9271,126.0547,6319.0
2023-10-27 10:15:00,128.38,128.39,128.09,128.09,5438.0,126.0253,126.0351,125.7406,125.7406,5438.0
2023-10-27 10:20:00,128.16,128.35,128.12,128.17,6155.0,125.8093,125.9958,125.77,125.8191,6155.0
2023-10-27 10:25:00,128.17,128.29,128.16,128.21,13330.0,125.8191,125.9369,125.8093,125.8584,13330.0
2023-10-27 10:30:00,128.19,128.24,128.1,128.2,11118.0,125.8388,125.8878,125.7504,125.8486,11118.0
2023-10-27 10:35:00,128.21,128.37,128.09,128.09,123348.0,125.8584,126.0155,125.7406,125.7406,123348.0
2023-10-27 10:40:00,128.1,128.1,127.85,127.91,34755.0,125.7504,125.7504,125.505,125.5639,34755.0
2023-10-27 10:45:00,127.91,128.08,127.88,128.05,14251.0,125.5639,125.7308,125.5345,125.7013,14251.0
2023-10-27 10:50:00,128.1,128.3,128.08,128.26,14157.0,125.7504,125.9467,125.7308,125.9075,14157.0
2023-10-27 10:55:00,128.24,128.34,128.24,128.31,7594.0,125.8878,125.986,125.8878,125.9566,7594.0
2023-10-27 11:00:00,128.36,128.37,128.27,128.3,15479.0,126.0056,126.0155,125.9173,125.9467,15479.0
2023-10-27 11:05:00,128.29,128.46,128.27,128.45,17066.0,125.9369,126.1038,125.9173,126.094,17066.0
2023-10-27 11:10:00,128.46,128.53,128.38,128.46,10370.0,126.1038,126.1725,126.0253,126.1038,10370.0
2023-10-27 11:15:00,128.57,128.7,128.56,128.57,16815.0,126.2118,126.3394,126.202,126.2118,16815.0
2023-10-27 11:20:00,128.55,128.65,128.53,128.63,1042.0,126.1922,126.2903,126.1725,126.2707,1042.0
2023-10-27 11:25:00,128.62,128.63,128.53,128.53,6657.0,126.2609,126.2707,126.1725,126.1725,6657.0
2023-10-27 11:30:00,128.55,128.55,128.3,128.3,9365.0,126.1922,126.1922,125.9467,125.9467,9365.0
2023-10-27 11:35:00,128.33,128.48,128.3,128.39,5352.0,125.9762,126.1234,125.9467,126.0351,5352.0
2023-10-27 11:40:00,128.4,128.43,128.27,128.29,9436.0,126.0449,126.0744,125.9173,125.9369,9436.0
2023-10-27 11:45:00,128.27,128.31,128.17,128.25,11789.0,125.9173,125.9566,125.8191,125.8977,11789.0
2023-10-27 11:50:00,128.31,128.35,128.25,128.25,10966.0,125.9566,125.9958,125.8977,125.8977,10966.0
2023-10-27 11:55:00,128.25,128.37,128.25,128.37,8240.0,125.8977,126.0155,125.8977,126.0155,8240.0
2023-10-27 12:00:00,128.36,128.39,128.19,128.24,6669.0,126.0056,126.0351,125.8388,125.8878,6669.0
2023-10-27 12:05:00,128.26,128.39,128.25,128.37,3701.0,125.9075,126.0351,125.8977,126.0155,3701.0
2023-10-27 12:10:00,128.37,128.38,128.21,128.22,6093.0,126.0155,126.0253,125.8584,125.8682,6093.0
2023-10-27 12:15:00,128.21,128.35,128.19,128.35,34047.0,125.8584,125.9958,125.8388,125.9958,34047.0
2023-10-27 12:20:00,128.35,128.35,128.19,128.19,11372.0,125.9958,125.9958,125.8388,125.8388,11372.0
2023-10-27 12:25:00,128.2,128.21,128.02,128.18,76568.0,125.8486,125.8584,125.6719,125.8289,76568.0
2023-10-27 12:30:00,128.13,128.15,128.06,128.11,13177.0,125.7799,125.7995,125.7111,125.7602,13177.0
2023-10-27 12:35:00,128.14,128.25,128.12,128.25,2658.0,125.7897,125.8977,125.77,125.8977,2658.0
2023-10-27 12:40:00,128.23,128.23,128.12,128.13,3095.0,125.878,125.878,125.77,125.7799,3095.0
2023-10-27 12:45:00,128.12,128.12,128.02,128.02,6980.0,125.77,125.77,125.6719,125.6719,6980.0
2023-10-27 12:50:00,128.03,128.03,127.88,127.98,9670.0,125.6817,125.6817,125.5345,125.6326,9670.0
2023-10-27 12:55:00,127.97,127.97,127.88,127.91,4465.0,125.6228,125.6228,125.5345,125.5639,4465.0
2023-10-27 13:00:00,127.88,127.97,127.85,127.86,40083.0,125.5345,125.6228,125.505,125.5148,40083.0
2023-10-27 13:05:00,127.84,127.84,127.56,127.63,23683.0,125.4952,125.4952,125.2203,125.289,23683.0
2023-10-27 13:10:00,127.62,127.72,127.53,127.55,4550.0,125.2792,125.3774,125.1909,125.2105,4550.0
2023-10-27 13:15:00,127.56,127.61,127.42,127.52,51568.0,125.2203,125.2694,125.0829,125.1811,51568.0
2023-10-27 13:20:00,127.52,127.6,127.44,127.57,12114.0,125.1811,125.2596,125.1025,125.2301,12114.0
2023-10-27 13:25:00,127.57,127.69,127.5,127.54,11525.0,125.2301,125.3479,125.1614,125.2007,11525.0
2023-10-27 13:30:00,127.55,127.56,127.44,127.55,6309.0,125.2105,125.2203,125.1025,125.2105,6309.0
2023-10-27 13:35:00,127.54,127.57,127.39,127.49,6337.0,125.2007,125.2301,125.0534,125.1516,6337.0
2023-10-27 13:40:00,127.44,127.63,127.36,127.54,15955.0,125.1025,125.289,125.024,125.2007,15955.0
2023-10-27 13:45:00,127.53,127.55,127.43,127.48,17901.0,125.1909,125.2105,125.0927,125.1418,17901.0
2023-10-27 13:50:00,127.48,127.6,127.37,127.4,17023.0,125.1418,125.2596,125.0338,125.0633,17023.0
2023-10-27 13:55:00,127.39,127.45,127.36,127.44,19460.0,125.0534,125.1123,125.024,125.1025,19460.0
2023-10-27 14:00:00,127.44,127.48,127.33,127.36,14313.0,125.1025,125.1418,124.9945,125.024,14313.0
2023-10-27 14:05:00,127.38,127.41,127.22,127.38,22608.0,125.0436,125.0731,124.8866,125.0436,22608.0
2023-10-27 14:10:00,127.37,127.45,127.34,127.41,33199.0,125.0338,125.1123,125.0044,125.0731,33199.0
2023-10-27 14:15:00,127.41,127.6,127.4,127.44,67226.0,125.0731,125.2596,125.0633,125.1025,67226.0
2023-10-27 14:20:00,127.42,127.42,127.25,127.33,62729.0,125.0829,125.0829,124.916,124.9945,62729.0
2023-10-27 14:25:00,127.32,127.35,127.22,127.27,13518.0,124.9847,125.0142,124.8866,124.9356,13518.0
2023-10-27 14:30:00,127.28,127.57,127.23,127.49,46647.0,124.9455,125.2301,124.8964,125.1516,46647.0
2023-10-27 14:35:00,127.49,127.68,127.45,127.63,19309.0,125.1516,125.3381,125.1123,125.289,19309.0
2023-10-27 14:40:00,127.61,127.68,127.55,127.67,66069.0,125.2694,125.3381,125.2105,125.3283,66069.0
2023-10-27 14:45:00,127.67,127.74,127.42,127.44,58181.0,125.3283,125.397,125.0829,125.1025,58181.0
2023-10-27 14:50:00,127.44,127.47,127.35,127.37,14875.0,125.1025,125.132,125.0142,125.0338,14875.0
2023-10-27 14:55:00,127.37,127.38,127.16,127.22,38157.0,125.0338,125.0436,124.8277,124.8866,38157.0
2023-10-27 15:00:00,127.23,127.33,127.19,127.25,28246.0,124.8964,124.9945,124.8571,124.916,28246.0
2023-10-27 15:05:00,127.25,127.36,127.24,127.28,31193.0,124.916,125.024,124.9062,124.9455,31193.0
2023-10-27 15:10:00,127.29,127.42,127.23,127.34,108070.0,124.9553,125.0829,124.8964,125.0044,108070.0
2023-10-27 15:15:00,127.34,127.44,127.31,127.37,20372.0,125.0044,125.1025,124.9749,125.0338,20372.0
2023-10-27 15:20:00,127.37,127.39,127.27,127.37,22733.0,125.0338,125.0534,124.9356,125.0338,22733.0
2023-10-27 15:25:00,127.38,127.56,127.38,127.54,23466.0,125.0436,125.2203,125.0436,125.2007,23466.0
2023-10-27 15:30:00,127.55,127.6,127.36,127.36,50959.0,125.2105,125.2596,125.024,125.024,50959.0
2023-10-27 15:35:00,127.36,127.36,127.18,127.18,27495.0,125.024,125.024,124.8473,124.8473,27495.0
2023-10-27 15:40:00,127.19,127.33,127.15,127.22,27050.0,124.8571,124.9945,124.8178,124.8866,27050.0
2023-10-27 15:45:00,127.2,127.34,127.19,127.34,24204.0,124.8669,125.0044,124.8571,125.0044,24204.0
2023-10-27 15:50:00,127.33,127.5,127.28,127.5,46215.0,124.9945,125.1614,124.9455,125.1614,46215.0
2023-10-27 15:55:00,127.5,127.69,127.42,127.65,41917.0,125.1614,125.3479,125.0829,125.3087,41917.0
2023-10-30 09:30:00,128.32,128.76,128.32,128.76,13856.0,125.9664,126.3983,125.9664,126.3983,13856.0
2023-10-30 09:35:00,128.76,128.87,128.69,128.85,6509.0,126.3983,126.5063,126.3296,126.4867,6509.0
2023-10-30 09:40:00,128.84,128.95,128.78,128.94,9443.0,126.4768,126.5848,126.4179,126.575,9443.0
2023-10-30 09:45:00,129.0,129.08,128.95,129.04,13024.0,126.6339,126.7124,126.5848,126.6732,13024.0
2023-10-30 09:50:00,129.05,129.11,129.0,129.02,12956.0,126.683,126.7419,126.6339,126.6535,12956.0
2023-10-30 09:55:00,129.03,129.14,129.02,129.02,4821.0,126.6634,126.7713,126.6535,126.6535,4821.0
2023-10-30 10:00:00,129.04,129.1,128.89,128.94,14894.0,126.6732,126.7321,126.5259,126.575,14894.0
2023-10-30 10:05:00,128.94,129.07,128.89,129.02,8365.0,126.575,126.7026,126.5259,126.6535,8365.0
2023-10-30 10:10:00,129.06,129.07,128.82,128.82,5691.0,126.6928,126.7026,126.4572,126.4572,5691.0
2023-10-30 10:15:00,128.81,128.83,128.6,128.66,9556.0,126.4474,126.467,126.2412,126.3001,9556.0
2023-10-30 10:20:00,128.63,128.63,128.49,128.55,6321.0,126.2707,126.2707,126.1333,126.1922,6321.0
2023-10-30 10:25:00,128.52,128.55,128.39,128.48,19524.0,126.1627,126.1922,126.0351,126.1234,19524.0
2023-10-30 10:30:00,128.47,128.5,128.37,128.42,11354.0,126.1136,126.1431,126.0155,126.0645,11354.0
2023-10-30 10:35:00,128.41,128.53,128.38,128.38,12457.0,126.0547,126.1725,126.0253,126.0253,12457.0
2023-10-30 10:40:00,128.4,128.47,128.3,128.3,3618.0,126.0449,126.1136,125.9467,125.9467,3618.0
2023-10-30 10:45:00,128.25,128.46,128.23,128.44,14671.0,125.8977,126.1038,125.878,126.0842,14671.0
2023-10-30 10:50:00,128.44,128.58,128.39,128.55,6921.0,126.0842,126.2216,126.0351,126.1922,6921.0
2023-10-30 10:55:00,128.53,128.54,128.39,128.44,14481.0,126.1725,126.1823,126.0351,126.0842,14481.0
2023-10-30 11:00:00,128.49,128.73,128.48,128.71,11347.0,126.1333,126.3689,126.1234,126.3492,11347.0
2023-10-30 11:05:00,128.7,128.79,128.7,128.73,6224.0,126.3394,126.4278,126.3394,126.3689,6224.0
2023-10-30 11:10:00,128.76,128.82,128.65,128.65,35929.0,126.3983,126.4572,126.2903,126.2903,35929.0
2023-10-30 11:15:00,128.65,128.65,128.58,128.59,9468.0,126.2903,126.2903,126.2216,126.2314,9468.0
2023-10-30 11:20:00,128.59,128.62,128.38,128.43,14650.0,126.2314,126.2609,126.0253,126.0744,14650.0
2023-10-30 11:25:00,128.45,128.47,128.41,128.47,11231.0,126.094,126.1136,126.0547,126.1136,11231.0
2023-10-30 11:30:00,128.49,128.68,128.49,128.66,39445.0,126.1333,126.3198,126.1333,126.3001,39445.0
2023-10-30 11:35:00,128.66,128.76,128.57,128.57,10761.0,126.3001,126.3983,126.2118,126.2118,10761.0
2023-10-30 11:40:00,128.56,128.62,128.52,128.62,12552.0,126.202,126.2609,126.1627,126.2609,12552.0
2023-10-30 11:45:00,128.63,128.65,128.57,128.61,16215.0,126.2707,126.2903,126.2118,126.2511,16215.0
2023-10-30 11:50:00,128.61,128.76,128.59,128.74,7152.0,126.2511,126.3983,126.2314,126.3787,7152.0
2023-10-30 11:55:00,128.73,128.83,128.73,128.81,4760.0,126.3689,126.467,126.3689,126.4474,4760.0
2023-10-30 12:00:00,128.81,128.84,128.77,128.78,3133.0,126.4474,126.4768,126.4081,126.4179,3133.0
2023-10-30 12:05:00,128.77,128.8,128.65,128.65,4105.0,126.4081,126.4376,126.2903,126.2903,4105.0
2023-10-30 12:10:00,128.68,128.81,128.68,128.74,4896.0,126.3198,126.4474,126.3198,126.3787,4896.0
2023-10-30 12:15:00,128.76,128.8,128.58,128.62,20538.0,126.3983,126.4376,126.2216,126.2609,20538.0
2023-10-30 12:20:00,128.62,128.62,128.53,128.56,6559.0,126.2609,126.2609,126.1725,126.202,6559.0
2023-10-30 12:25:00,128.54,128.58,128.47,128.49,5664.0,126.1823,126.2216,126.1136,126.1333,5664.0
2023-10-30 12:30:00,128.48,128.6,128.48,128.59,32879.0,126.1234,126.2412,126.1234,126.2314,32879.0
2023-10-30 12:35:00,128.59,128.67,128.52,128.52,11333.0,126.2314,126.31,126.1627,126.1627,11333.0
2023-10-30 12:40:00,128.5,128.5,128.33,128.35,13205.0,126.1431,126.1431,125.9762,125.9958,13205.0
2023-10-30 12:45:00,128.34,128.4,128.26,128.4,11318.0,125.986,126.0449,125.9075,126.0449,11318.0
2023-10-30 12:50:00,128.4,128.47,128.37,128.38,13533.0,126.0449,126.1136,126.0155,126.0253,13533.0
2023-10-30 12:55:00,128.38,128.44,128.33,128.44,17153.0,126.0253,126.0842,125.9762,126.0842,17153.0
2023-10-30 13:00:00,128.47,128.49,128.37,128.49,6335.0,126.1136,126.1333,126.0155,126.1333,6335.0
2023-10-30 13:05:00,128.53,128.59,128.52,128.59,7833.0,126.1725,126.2314,126.1627,126.2314,7833.0
2023-10-30 13:10:00,128.57,128.59,128.5,128.54,14945.0,126.2118,126.2314,126.1431,126.1823,14945.0
2023-10-30 13:15:00,128.6,128.63,128.57,128.57,3919.0,126.2412,126.2707,126.2118,126.2118,3919.0
2023-10-30 13:20:00,128.58,128.79,128.54,128.79,7920.0,126.2216,126.4278,126.1823,126.4278,7920.0
2023-10-30 13:25:00,128.8,129.09,128.79,129.05,20583.0,126.4376,126.7223,126.4278,126.683,20583.0
2023-10-30 13:30:00,129.09,129.16,128.99,128.99,11540.0,126.7223,126.791,126.6241,126.6241,11540.0
2023-10-30 13:35:00,128.99,129.04,128.93,129.0,15183.0,126.6241,126.6732,126.5652,126.6339,15183.0
2023-10-30 13:40:00,129.01,129.1,129.01,129.07,3917.0,126.6437,126.7321,126.6437,126.7026,3917.0
2023-10-30 13:45:00,129.05,129.13,129.05,129.12,4496.0,126.683,126.7615,126.683,126.7517,4496.0
2023-10-30 13:50:00,129.11,129.26,129.11,129.23,3082.0,126.7419,126.8891,126.7419,126.8597,3082.0
2023-10-30 13:55:00,129.21,129.25,129.17,129.24,23962.0,126.8401,126.8793,126.8008,126.8695,23962.0
2023-10-30 14:00:00,129.26,129.26,129.18,129.25,22461.0,126.8891,126.8891,126.8106,126.8793,22461.0
2023-10-30 14:05:00,129.26,129.26,129.13,129.14,14743.0,126.8891,126.8891,126.7615,126.7713,14743.0
2023-10-30 14:10:00,129.19,129.21,129.1,129.1,6826.0,126.8204,126.8401,126.7321,126.7321,6826.0
2023-10-30 14:15:00,129.08,129.11,129.02,129.08,10126.0,126.7124,126.7419,126.6535,126.7124,10126.0
2023-10-30 14:20:00,129.06,129.16,129.04,129.13,32306.0,126.6928,126.791,126.6732,126.7615,32306.0
2023-10-30 14:25:00,129.12,129.16,129.06,129.11,139760.0,126.7517,126.791,126.6928,126.7419,139760.0
2023-10-30 14:30:00,129.11,129.22,129.11,129.2,16767.0,126.7419,126.8499,126.7419,126.8302,16767.0
2023-10-30 14:35:00,129.22,129.38,129.2,129.3,35526.0,126.8499,127.0069,126.8302,126.9284,35526.0
2023-10-30 14:40:00,129.3,129.34,129.27,129.33,28464.0,126.9284,126.9677,126.899,126.9579,28464.0
2023-10-30 14:45:00,129.34,129.43,129.31,129.41,25087.0,126.9677,127.056,126.9382,127.0364,25087.0
2023-10-30 14:50:00,129.4,129.42,129.26,129.3,29274.0,127.0266,127.0462,126.8891,126.9284,29274.0
2023-10-30 14:55:00,129.29,129.32,129.25,129.29,18727.0,126.9186,126.948,126.8793,126.9186,18727.0
2023-10-30 15:00:00,129.34,129.48,129.23,129.34,13679.0,126.9677,127.1051,126.8597,126.9677,13679.0
2023-10-30 15:05:00,129.35,129.43,129.31,129.34,20894.0,126.9775,127.056,126.9382,126.9677,20894.0
2023-10-30 15:10:00,129.33,129.42,129.28,129.39,36560.0,126.9579,127.0462,126.9088,127.0168,36560.0
2023-10-30 15:15:00,129.41,129.44,129.37,129.44,31937.0,127.0364,127.0658,126.9971,127.0658,31937.0
2023-10-30 15:20:00,129.43,129.58,129.41,129.58,35663.0,127.056,127.2033,127.0364,127.2033,35663.0
2023-10-30 15:25:00,129.58,129.58,129.42,129.44,35358.0,127.2033,127.2033,127.0462,127.0658,35358.0
2023-10-30 15:30:00,129.47,129.47,129.41,129.44,13920.0,127.0953,127.0953,127.0364,127.0658,13920.0
2023-10-30 15:35:00,129.43,129.5,129.41,129.47,19201.0,127.056,127.1247,127.0364,127.0953,19201.0
2023-10-30 15:40:00,129.46,129.46,129.34,129.42,38279.0,127.0855,127.0855,126.9677,127.0462,38279.0
2023-10-30 15:45:00,129.41,129.41,129.35,129.36,9170.0,127.0364,127.0364,126.9775,126.9873,9170.0
2023-10-30 15:50:00,129.37,129.4,129.31,129.36,20226.0,126.9971,127.0266,126.9382,126.9873,20226.0
2023-10-30 15:55:00,129.37,129.39,129.22,129.22,15499.0,126.9971,127.0168,126.8499,126.8499,15499.0
2023-10-31 09:30:00,129.22,129.56,129.11,129.11,22409.0,126.8499,127.1836,126.7419,126.7419,22409.0
2023-10-31 09:35:00,129.12,129.12,128.77,128.87,12240.0,126.7517,126.7517,126.4081,126.5063,12240.0
2023-10-31 09:40:00,128.84,128.87,128.76,128.78,18239.0,126.4768,126.5063,126.3983,126.4179,18239.0
2023-10-31 09:45:00,128.89,128.89,128.79,128.85,31133.0,126.5259,126.5259,126.4278,126.4867,31133.0
2023-10-31 09:50:00,128.83,128.84,128.63,128.83,14427.0,126.467,126.4768,126.2707,126.467,14427.0
2023-10-31 09:55:00,128.81,128.87,128.77,128.82,12402.0,126.4474,126.5063,126.4081,126.4572,12402.0
2023-10-31 10:00:00,128.82,128.84,128.69,128.73,18915.0,126.4572,126.4768,126.3296,126.3689,18915.0
2023-10-31 10:05:00,128.74,128.99,128.7,128.99,18596.0,126.3787,126.6241,126.3394,126.6241,18596.0
2023-10-31 10:10:00,129.0,129.21,129.0,129.16,29022.0,126.6339,126.8401,126.6339,126.791,29022.0
2023-10-31 10:15:00,129.16,129.31,129.15,129.17,16214.0,126.791,126.9382,126.7812,126.8008,16214.0
2023-10-31 10:20:00,129.18,129.27,129.17,129.2,124487.0,126.8106,126.899,126.8008,126.8302,124487.0
2023-10-31 10:25:00,129.2,129.21,129.09,129.2,16299.0,126.8302,126.8401,126.7223,126.8302,16299.0
2023-10-31 10:30:00,129.22,129.26,129.09,129.09,28001.0,126.8499,126.8891,126.7223,126.7223,28001.0
2023-10-31 10:35:00,129.08,129.08,128.92,128.95,89387.0,126.7124,126.7124,126.5554,126.5848,89387.0
2023-10-31 10:40:00,128.93,129.32,128.92,129.3,17591.0,126.5652,126.948,126.5554,126.9284,17591.0
2023-10-31 10:45:00,129.29,129.34,129.17,129.17,13834.0,126.9186,126.9677,126.8008,126.8008,13834.0
2023-10-31 10:50:00,129.19,129.42,129.19,129.38,18045.0,126.8204,127.0462,126.8204,127.0069,18045.0
2023-10-31 10:55:00,129.39,129.42,129.26,129.35,41553.0,127.0168,127.0462,126.8891,126.9775,41553.0
2023-10-31 11:00:00,129.36,129.45,129.26,129.27,46394.0,126.9873,127.0757,126.8891,126.899,46394.0
2023-10-31 11:05:00,129.28,129.31,129.21,129.29,52827.0,126.9088,126.9382,126.8401,126.9186,52827.0
2023-10-31 11:10:00,129.3,129.35,129.22,129.34,59841.0,126.9284,126.9775,126.8499,126.9677,59841.0
2023-10-31 11:15:00,129.35,129.35,129.16,129.26,88451.0,126.9775,126.9775,126.791,126.8891,88451.0
2023-10-31 11:20:00,129.25,129.26,129.12,129.14,23102.0,126.8793,126.8891,126.7517,126.7713,23102.0
2023-10-31 11:25:00,129.14,129.35,129.14,129.2,46453.0,126.7713,126.9775,126.7713,126.8302,46453.0
2023-10-31 11:30:00,129.17,129.33,129.14,129.32,10971.0,126.8008,126.9579,126.7713,126.948,10971.0
2023-10-31 11:35:00,129.33,129.37,129.22,129.33,24445.0,126.9579,126.9971,126.8499,126.9579,24445.0
2023-10-31 11:40:00,129.31,129.31,129.15,129.22,11232.0,126.9382,126.9382,126.7812,126.8499,11232.0
2023-10-31 11:45:00,129.21,129.24,129.16,129.16,10837.0,126.8401,126.8695,126.791,126.791,10837.0
2023-10-31 11:50:00,129.16,129.22,129.14,129.18,7137.0,126.791,126.8499,126.7713,126.8106,7137.0
2023-10-31 11:55:00,129.27,129.44,129.27,129.44,36951.0,126.899,127.0658,126.899,127.0658,36951.0
2023-10-31 12:00:00,129.45,129.47,129.33,129.33,80445.0,127.0757,127.0953,126.9579,126.9579,80445.0
2023-10-31 12:05:00,129.34,129.39,129.3,129.37,64763.0,126.9677,127.0168,126.9284,126.9971,64763.0
2023-10-31 12:10:00,129.38,129.4,129.16,129.17,104014.0,127.0069,127.0266,126.791,126.8008,104014.0
2023-10-31 12:15:00,129.18,129.21,129.07,129.15,10510.0,126.8106,126.8401,126.7026,126.7812,10510.0
2023-10-31 12:20:00,129.15,129.22,129.13,129.22,3352.0,126.7812,126.8499,126.7615,126.8499,3352.0
2023-10-31 12:25:00,129.21,129.32,129.2,129.31,10466.0,126.8401,126.948,126.8302,126.9382,10466.0
2023-10-31 12:30:00,129.32,129.52,129.31,129.41,46014.0,126.948,127.1444,126.9382,127.0364,46014.0
2023-10-31 12:35:00,129.4,129.49,129.14,129.47,35424.0,127.0266,127.1149,126.7713,127.0953,35424.0
2023-10-31 12:40:00,129.46,129.6,129.41,129.49,63488.0,127.0855,127.2229,127.0364,127.1149,63488.0
2023-10-31 12:45:00,129.5,129.53,129.46,129.52,56392.0,127.1247,127.1542,127.0855,127.1444,56392.0
2023-10-31 12:50:00,129.53,129.53,129.41,129.45,79329.0,127.1542,127.1542,127.0364,127.0757,79329.0
2023-10-31 12:55:00,129.46,129.56,129.44,129.54,106595.0,127.0855,127.1836,127.0658,127.164,106595.0
2023-10-31 13:00:00,129.57,129.59,129.5,129.5,13118.0,127.1935,127.2131,127.1247,127.1247,13118.0
2023-10-31 13:05:00,129.53,129.62,129.53,129.61,65248.0,127.1542,127.2425,127.1542,127.2327,65248.0
2023-10-31 13:10:00,129.6,129.61,129.38,129.48,71948.0,127.2229,127.2327,127.0069,127.1051,71948.0
2023-10-31 13:15:00,129.49,129.59,129.49,129.54,77765.0,127.1149,127.2131,127.1149,127.164,77765.0
2023-10-31 13:20:00,129.54,129.6,129.5,129.52,65030.0,127.164,127.2229,127.1247,127.1444,65030.0
2023-10-31 13:25:00,129.53,129.56,129.43,129.53,86591.0,127.1542,127.1836,127.056,127.1542,86591.0
2023-10-31 13:30:00,129.54,129.65,129.53,129.65,96883.0,127.164,127.272,127.1542,127.272,96883.0
2023-10-31 13:35:00,129.64,129.66,129.56,129.65,434920.0,127.2622,127.2818,127.1836,127.272,434920.0
2023-10-31 13:40:00,129.65,129.79,129.6,129.72,176725.0,127.272,127.4094,127.2229,127.3407,176725.0
2023-10-31 13:45:00,129.69,129.72,129.66,129.69,123567.0,127.3113,127.3407,127.2818,127.3113,123567.0
2023-10-31 13:50:00,129.69,129.82,129.67,129.8,113448.0,127.3113,127.4389,127.2916,127.4192,113448.0
2023-10-31 13:55:00,129.79,129.85,129.76,129.84,122662.0,127.4094,127.4683,127.38,127.4585,122662.0
2023-10-31 14:00:00,129.83,129.89,129.8,129.84,44721.0,127.4487,127.5076,127.4192,127.4585,44721.0
2023-10-31 14:05:00,129.83,129.87,129.8,129.81,58699.0,127.4487,127.488,127.4192,127.4291,58699.0
2023-10-31 14:10:00,129.81,129.83,129.75,129.75,50736.0,127.4291,127.4487,127.3702,127.3702,50736.0
2023-10-31 14:15:00,129.75,129.8,129.67,129.69,105541.0,127.3702,127.4192,127.2916,127.3113,105541.0
2023-10-31 14:20:00,129.69,129.74,129.63,129.66,163702.0,127.3113,127.3603,127.2524,127.2818,163702.0
2023-10-31 14:25:00,129.65,129.67,129.6,129.61,66582.0,127.272,127.2916,127.2229,127.2327,66582.0
2023-10-31 14:30:00,129.61,129.7,129.6,129.66,31982.0,127.2327,127.3211,127.2229,127.2818,31982.0
2023-10-31 14:35:00,129.66,129.69,129.61,129.65,102926.0,127.2818,127.3113,127.2327,127.272,102926.0
2023-10-31 14:40:00,129.65,129.78,129.64,129.76,32883.0,127.272,127.3996,127.2622,127.38,32883.0
2023-10-31 14:45:00,129.75,129.84,129.7,129.79,70097.0,127.3702,127.4585,127.3211,127.4094,70097.0
2023-10-31 14:50:00,129.79,129.82,129.76,129.8,104888.0,127.4094,127.4389,127.38,127.4192,104888.0
2023-10-31 14:55:00,129.8,129.9,129.8,129.87,69553.0,127.4192,127.5174,127.4192,127.488,69553.0
2023-10-31 15:00:00,129.88,130.0,129.88,129.97,128820.0,127.4978,127.6156,127.4978,127.5861,128820.0
2023-10-31 15:05:00,129.98,129.99,129.86,129.94,104265.0,127.5959,127.6057,127.4781,127.5567,104265.0
2023-10-31 15:10:00,129.94,129.97,129.87,129.88,43227.0,127.5567,127.5861,127.488,127.4978,43227.0
2023-10-31 15:15:00,129.87,129.94,129.86,129.93,58388.0,127.488,127.5567,127.4781,127.5468,58388.0
2023-10-31 15:20:00,129.93,129.94,129.8,129.83,525378.0,127.5468,127.5567,127.4192,127.4487,525378.0
2023-10-31 15:25:00,129.84,129.91,129.81,129.9,14924.0,127.4585,127.5272,127.4291,127.5174,14924.0
2023-10-31 15:30:00,129.9,129.9,129.81,129.84,13608.0,127.5174,127.5174,127.4291,127.4585,13608.0
2023-10-31 15:35:00,129.84,129.86,129.74,129.74,52287.0,127.4585,127.4781,127.3603,127.3603,52287.0
2023-10-31 15:40:00,129.74,129.82,129.7,129.81,26770.0,127.3603,127.4389,127.3211,127.4291,26770.0
2023-10-31 15:45:00,129.83,129.83,129.75,129.83,31222.0,127.4487,127.4487,127.3702,127.4487,31222.0
2023-10-31 15:50:00,129.84,129.89,129.74,129.84,56068.0,127.4585,127.5076,127.3603,127.4585,56068.0
2023-10-31 15:55:00,129.85,129.95,129.84,129.86,58670.0,127.4683,127.5665,127.4585,127.4781,58670.0
2023-11-01 09:30:00,129.9,130.06,129.9,130.04,10485.0,127.5174,127.6745,127.5174,127.6548,10485.0
2023-11-01 09:35:00,130.0,130.07,129.91,129.99,6069.0,127.6156,127.6843,127.5272,127.6057,6069.0
2023-11-01 09:40:00,130.0,130.08,129.93,130.0,12717.0,127.6156,127.6941,127.5468,127.6156,12717.0
2023-11-01 09:45:00,130.0,130.21,129.93,130.19,8855.0,127.6156,127.8217,127.5468,127.8021,8855.0
2023-11-01 09:50:00,130.17,130.22,130.12,130.2,5607.0,127.7824,127.8315,127.7334,127.8119,5607.0
2023-11-01 09:55:00,130.18,130.2,130.11,130.15,25677.0,127.7923,127.8119,127.7235,127.7628,25677.0
2023-11-01 10:00:00,130.16,130.35,130.16,130.26,8171.0,127.7726,127.9591,127.7726,127.8708,8171.0
2023-11-01 10:05:00,130.29,130.29,130.08,130.19,16342.0,127.9002,127.9002,127.6941,127.8021,16342.0
2023-11-01 10:10:00,130.18,130.29,130.13,130.28,7971.0,127.7923,127.9002,127.7432,127.8904,7971.0
2023-11-01 10:15:00,130.3,130.36,130.26,130.33,9982.0,127.9101,127.969,127.8708,127.9395,9982.0
2023-11-01 10:20:00,130.35,130.69,130.34,130.68,16495.0,127.9591,128.2929,127.9493,128.2831,16495.0
2023-11-01 10:25:00,130.68,130.7,130.63,130.65,15402.0,128.2831,128.3027,128.234,128.2536,15402.0
2023-11-01 10:30:00,130.67,130.75,130.65,130.68,7439.0,128.2733,128.3518,128.2536,128.2831,7439.0
2023-11-01 10:35:00,130.69,130.78,130.67,130.69,5979.0,128.2929,128.3813,128.2733,128.2929,5979.0
2023-11-01 10:40:00,130.74,130.79,130.7,130.77,10515.0,128.342,128.3911,128.3027,128.3714,10515.0
2023-11-01 10:45:00,130.78,130.83,130.6,130.63,13310.0,128.3813,128.4303,128.2046,128.234,13310.0
2023-11-01 10:50:00,130.61,130.67,130.58,130.62,7274.0,128.2144,128.2733,128.1849,128.2242,7274.0
2023-11-01 10:55:00,130.62,130.7,130.61,130.64,18201.0,128.2242,128.3027,128.2144,128.2438,18201.0
2023-11-01 11:00:00,130.65,130.76,130.62,130.73,19986.0,128.2536,128.3616,128.2242,128.3322,19986.0
2023-11-01 11:05:00,130.73,130.75,130.68,130.74,9733.0,128.3322,128.3518,128.2831,128.342,9733.0
2023-11-01 11:10:00,130.74,130.75,130.47,130.53,21819.0,128.342,128.3518,128.0769,128.1358,21819.0
2023-11-01 11:15:00,130.48,130.49,130.43,130.47,4509.0,128.0868,128.0966,128.0377,128.0769,4509.0
2023-11-01 11:20:00,130.45,130.45,130.35,130.42,10796.0,128.0573,128.0573,127.9591,128.0279,10796.0
2023-11-01 11:25:00,130.43,130.46,130.35,130.39,3870.0,128.0377,128.0671,127.9591,127.9984,3870.0
2023-11-01 11:30:00,130.38,130.41,130.34,130.38,11759.0,127.9886,128.018,127.9493,127.9886,11759.0
2023-11-01 11:35:00,130.39,130.44,130.39,130.4,6550.0,127.9984,128.0475,127.9984,128.0082,6550.0
2023-11-01 11:40:00,130.4,130.46,130.38,130.44,6840.0,128.0082,128.0671,127.9886,128.0475,6840.0
2023-11-01 11:45:00,130.47,130.51,130.45,130.47,9752.0,128.0769,128.1162,128.0573,128.0769,9752.0
2023-11-01 11:50:00,130.46,130.53,130.44,130.51,9121.0,128.0671,128.1358,128.0475,128.1162,9121.0
2023-11-01 11:55:00,130.51,130.55,130.5,130.5,8702.0,128.1162,128.1555,128.1064,128.1064,8702.0
2023-11-01 12:00:00,130.48,130.49,130.43,130.45,54073.0,128.0868,128.0966,128.0377,128.0573,54073.0
2023-11-01 12:05:00,130.45,130.5,130.34,130.4,17529.0,128.0573,128.1064,127.9493,128.0082,17529.0
2023-11-01 12:10:00,130.43,130.46,130.33,130.34,8584.0,128.0377,128.0671,127.9395,127.9493,8584.0
2023-11-01 12:15:00,130.32,130.32,130.24,130.31,18615.0,127.9297,127.9297,127.8512,127.9199,18615.0
2023-11-01 12:20:00,130.28,130.35,130.26,130.28,19230.0,127.8904,127.9591,127.8708,127.8904,19230.0
2023-11-01 12:25:00,130.28,130.3,130.23,130.28,4056.0,127.8904,127.9101,127.8413,127.8904,4056.0
2023-11-01 12:30:00,130.29,130.38,130.28,130.34,3225.0,127.9002,127.9886,127.8904,127.9493,3225.0
2023-11-01 12:35:00,130.28,130.31,130.18,130.19,7553.0,127.8904,127.9199,127.7923,127.8021,7553.0
2023-11-01 12:40:00,130.2,130.2,130.07,130.12,13941.0,127.8119,127.8119,127.6843,127.7334,13941.0
2023-11-01 12:45:00,130.12,130.17,130.09,130.17,4448.0,127.7334,127.7824,127.7039,127.7824,4448.0
2023-11-01 12:50:00,130.18,130.22,130.14,130.19,4415.0,127.7923,127.8315,127.753,127.8021,4415.0
2023-11-01 12:55:00,130.19,130.24,130.16,130.18,3914.0,127.8021,127.8512,127.7726,127.7923,3914.0
2023-11-01 13:00:00,130.17,130.19,130.1,130.11,6380.0,127.7824,127.8021,127.7137,127.7235,6380.0
2023-11-01 13:05:00,130.12,130.25,130.12,130.2,18571.0,127.7334,127.861,127.7334,127.8119,18571.0
2023-11-01 13:10:00,130.22,130.38,130.22,130.33,14669.0,127.8315,127.9886,127.8315,127.9395,14669.0
2023-11-01 13:15:00,130.36,130.36,130.28,130.31,7257.0,127.969,127.969,127.8904,127.9199,7257.0
2023-11-01 13:20:00,130.29,130.3,130.14,130.14,25070.0,127.9002,127.9101,127.753,127.753,25070.0
2023-11-01 13:25:00,130.16,130.23,130.12,130.19,8931.0,127.7726,127.8413,127.7334,127.8021,8931.0
2023-11-01 13:30:00,130.19,130.21,130.07,130.07,53866.0,127.8021,127.8217,127.6843,127.6843,53866.0
2023-11-01 13:35:00,130.08,130.15,130.08,130.14,10787.0,127.6941,127.7628,127.6941,127.753,10787.0
2023-11-01 13:40:00,130.15,130.27,130.11,130.24,8255.0,127.7628,127.8806,127.7235,127.8512,8255.0
2023-11-01 13:45:00,130.24,130.24,130.09,130.16,11869.0,127.8512,127.8512,127.7039,127.7726,11869.0
2023-11-01 13:50:00,130.18,130.3,130.17,130.24,13409.0,127.7923,127.9101,127.7824,127.8512,13409.0
2023-11-01 13:55:00,130.24,130.31,130.2,130.28,18844.0,127.8512,127.9199,127.8119,127.8904,18844.0
2023-11-01 14:00:00,130.33,130.56,130.17,130.31,49924.0,127.9395,128.1653,127.7824,127.9199,49924.0
2023-11-01 14:05:00,130.3,130.37,130.24,130.24,16938.0,127.9101,127.9788,127.8512,127.8512,16938.0
2023-11-01 14:10:00,130.25,130.31,130.14,130.14,17926.0,127.861,127.9199,127.753,127.753,17926.0
2023-11-01 14:15:00,130.12,130.26,130.04,130.21,25000.0,127.7334,127.8708,127.6548,127.8217,25000.0
2023-11-01 14:20:00,130.22,130.38,130.22,130.36,19769.0,127.8315,127.9886,127.8315,127.969,19769.0
2023-11-01 14:25:00,130.35,130.45,130.29,130.39,21356.0,127.9591,128.0573,127.9002,127.9984,21356.0
2023-11-01 14:30:00,130.46,130.73,130.45,130.69,21351.0,128.0671,128.3322,128.0573,128.2929,21351.0
2023-11-01 14:35:00,130.7,130.8,130.31,130.42,44354.0,128.3027,128.4009,127.9199,128.0279,44354.0
2023-11-01 14:40:00,130.41,130.46,129.96,130.14,20253.0,128.018,128.0671,127.5763,127.753,20253.0
2023-11-01 14:45:00,130.11,130.33,129.97,130.18,28155.0,127.7235,127.9395,127.5861,127.7923,28155.0
2023-11-01 14:50:00,130.17,130.43,130.16,130.3,19627.0,127.7824,128.0377,127.7726,127.9101,19627.0
2023-11-01 14:55:00,130.31,130.71,130.31,130.67,23854.0,127.9199,128.3125,127.9199,128.2733,23854.0
2023-11-01 15:00:00,130.67,131.05,130.66,130.92,30550.0,128.2733,128.6463,128.2635,128.5187,30550.0
2023-11-01 15:05:00,130.92,131.07,130.86,131.03,18492.0,128.5187,128.6659,128.4598,128.6267,18492.0
2023-11-01 15:10:00,131.09,131.2,130.95,130.95,33555.0,128.6856,128.7936,128.5481,128.5481,33555.0
2023-11-01 15:15:00,130.97,131.11,130.95,131.03,31808.0,128.5678,128.7052,128.5481,128.6267,31808.0
2023-11-01 15:20:00,131.05,131.26,131.02,131.23,22615.0,128.6463,128.8525,128.6169,128.823,22615.0
2023-11-01 15:25:00,131.3,131.32,131.07,131.19,35175.0,128.8917,128.9114,128.6659,128.7837,35175.0
2023-11-01 15:30:00,131.16,131.4,131.16,131.29,48308.0,128.7543,128.9899,128.7543,128.8819,48308.0
2023-11-01 15:35:00,131.29,131.34,131.23,131.28,27930.0,128.8819,128.931,128.823,128.8721,27930.0
2023-11-01 15:40:00,131.29,131.3,131.18,131.24,27653.0,128.8819,128.8917,128.7739,128.8328,27653.0
2023-11-01 15:45:00,131.22,131.29,131.22,131.27,17752.0,128.8132,128.8819,128.8132,128.8623,17752.0
2023-11-01 15:50:00,131.28,131.29,131.1,131.2,69073.0,128.8721,128.8819,128.6954,128.7936,69073.0
2023-11-01 15:55:00,131.2,131.24,131.09,131.16,59091.0,128.7936,128.8328,128.6856,128.7543,59091.0
2023-11-02 09:30:00,132.28,132.93,132.28,132.9,58908.0,129.8537,130.4918,129.8537,130.4624,58908.0
2023-11-02 09:35:00,132.89,133.13,132.89,133.12,13655.0,130.4526,130.6882,130.4526,130.6783,13655.0
2023-11-02 09:40:00,133.15,133.17,132.89,132.93,70233.0,130.7078,130.7274,130.4526,130.4918,70233.0
2023-11-02 09:45:00,132.96,132.97,132.82,132.87,22914.0,130.5213,130.5311,130.3838,130.4329,22914.0
2023-11-02 09:50:00,132.92,133.01,132.85,132.97,29113.0,130.482,130.5704,130.4133,130.5311,29113.0
2023-11-02 09:55:00,132.96,133.05,132.93,132.93,9440.0,130.5213,130.6096,130.4918,130.4918,9440.0
2023-11-02 10:00:00,132.97,133.04,132.92,132.94,10325.0,130.5311,130.5998,130.482,130.5016,10325.0
2023-11-02 10:05:00,132.95,132.96,132.8,132.8,9383.0,130.5115,130.5213,130.3642,130.3642,9383.0
2023-11-02 10:10:00,132.78,132.78,132.69,132.74,13000.0,130.3446,130.3446,130.2562,130.3053,13000.0
2023-11-02 10:15:00,132.77,132.93,132.74,132.92,17583.0,130.3348,130.4918,130.3053,130.482,17583.0
2023-11-02 10:20:00,132.93,132.97,132.91,132.95,13283.0,130.4918,130.5311,130.4722,130.5115,13283.0
2023-11-02 10:25:00,132.95,133.23,132.95,133.18,12465.0,130.5115,130.7863,130.5115,130.7372,12465.0
2023-11-02 10:30:00,133.21,133.22,133.15,133.17,15470.0,130.7667,130.7765,130.7078,130.7274,15470.0
2023-11-02 10:35:00,133.18,133.24,133.15,133.23,24034.0,130.7372,130.7961,130.7078,130.7863,24034.0
2023-11-02 10:40:00,133.23,133.35,133.23,133.34,14836.0,130.7863,130.9041,130.7863,130.8943,14836.0
2023-11-02 10:45:00,133.34,133.34,133.29,133.34,19415.0,130.8943,130.8943,130.8452,130.8943,19415.0
2023-11-02 10:50:00,133.35,133.45,133.32,133.41,12950.0,130.9041,131.0023,130.8747,130.963,12950.0
2023-11-02 10:55:00,133.42,133.49,133.42,133.48,35197.0,130.9728,131.0416,130.9728,131.0317,35197.0
2023-11-02 11:00:00,133.49,133.51,133.39,133.45,33064.0,131.0416,131.0612,130.9434,131.0023,33064.0
2023-11-02 11:05:00,133.46,133.48,133.4,133.41,17174.0,131.0121,131.0317,130.9532,130.963,17174.0
2023-11-02 11:10:00,133.42,133.42,133.31,133.31,22641.0,130.9728,130.9728,130.8649,130.8649,22641.0
2023-11-02 11:15:00,133.32,133.37,133.15,133.36,29434.0,130.8747,130.9238,130.7078,130.9139,29434.0
2023-11-02 11:20:00,133.36,133.41,133.33,133.41,17851.0,130.9139,130.963,130.8845,130.963,17851.0
2023-11-02 11:25:00,133.41,133.43,133.31,133.31,10025.0,130.963,130.9827,130.8649,130.8649,10025.0
2023-11-02 11:30:00,133.31,133.4,133.27,133.39,11513.0,130.8649,130.9532,130.8256,130.9434,11513.0
2023-11-02 11:35:00,133.39,133.51,133.38,133.46,9169.0,130.9434,131.0612,130.9336,131.0121,9169.0
2023-11-02 11:40:00,133.48,133.52,133.45,133.48,13723.0,131.0317,131.071,131.0023,131.0317,13723.0
2023-11-02 11:45:00,133.5,133.51,133.41,133.42,11543.0,131.0514,131.0612,130.963,130.9728,11543.0
2023-11-02 11:50:00,133.44,133.51,133.32,133.35,14325.0,130.9925,131.0612,130.8747,130.9041,14325.0
2023-11-02 11:55:00,133.34,133.38,133.3,133.37,23598.0,130.8943,130.9336,130.855,130.9238,23598.0
2023-11-02 12:00:00,133.37,133.4,133.34,133.39,144861.0,130.9238,130.9532,130.8943,130.9434,144861.0
2023-11-02 12:05:00,133.4,133.4,133.31,133.33,9282.0,130.9532,130.9532,130.8649,130.8845,9282.0
2023-11-02 12:10:00,133.33,133.41,133.31,133.37,16822.0,130.8845,130.963,130.8649,130.9238,16822.0
2023-11-02 12:15:00,133.36,133.4,133.28,133.37,13109.0,130.9139,130.9532,130.8354,130.9238,13109.0
2023-11-02 12:20:00,133.38,133.42,133.34,133.37,41800.0,130.9336,130.9728,130.8943,130.9238,41800.0
2023-11-02 12:25:00,133.35,133.37,133.27,133.32,26038.0,130.9041,130.9238,130.8256,130.8747,26038.0
2023-11-02 12:30:00,133.35,133.4,133.31,133.39,13110.0,130.9041,130.9532,130.8649,130.9434,13110.0
2023-11-02 12:35:00,133.39,133.5,133.37,133.49,12963.0,130.9434,131.0514,130.9238,131.0416,12963.0
2023-11-02 12:40:00,133.49,133.54,133.47,133.5,13580.0,131.0416,131.0906,131.0219,131.0514,13580.0
2023-11-02 12:45:00,133.5,133.58,133.48,133.56,13061.0,131.0514,131.1299,131.0317,131.1103,13061.0
2023-11-02 12:50:00,133.54,133.58,133.53,133.54,29374.0,131.0906,131.1299,131.0808,131.0906,29374.0
2023-11-02 12:55:00,133.55,133.59,133.43,133.47,36010.0,131.1005,131.1397,130.9827,131.0219,36010.0
2023-11-02 13:00:00,133.47,133.51,133.42,133.46,22578.0,131.0219,131.0612,130.9728,131.0121,22578.0
2023-11-02 13:05:00,133.47,133.58,133.47,133.58,15033.0,131.0219,131.1299,131.0219,131.1299,15033.0
2023-11-02 13:10:00,133.58,133.68,133.58,133.66,27047.0,131.1299,131.2281,131.1299,131.2084,27047.0
2023-11-02 13:15:00,133.67,133.7,133.64,133.64,15915.0,131.2183,131.2477,131.1888,131.1888,15915.0
2023-11-02 13:20:00,133.66,133.67,133.63,133.65,10225.0,131.2084,131.2183,131.179,131.1986,10225.0
2023-11-02 13:25:00,133.65,133.68,133.57,133.64,17698.0,131.1986,131.2281,131.1201,131.1888,17698.0
2023-11-02 13:30:00,133.65,133.77,133.65,133.75,29457.0,131.1986,131.3164,131.1986,131.2968,29457.0
2023-11-02 13:35:00,133.77,133.77,133.67,133.75,22067.0,131.3164,131.3164,131.2183,131.2968,22067.0
2023-11-02 13:40:00,133.75,133.76,133.7,133.73,88057.0,131.2968,131.3066,131.2477,131.2772,88057.0
2023-11-02 13:45:00,133.75,133.78,133.7,133.74,22746.0,131.2968,131.3262,131.2477,131.287,22746.0
2023-11-02 13:50:00,133.73,133.79,133.71,133.78,23286.0,131.2772,131.3361,131.2575,131.3262,23286.0
2023-11-02 13:55:00,133.77,133.86,133.77,133.82,37452.0,131.3164,131.4048,131.3164,131.3655,37452.0
2023-11-02 14:00:00,133.83,133.84,133.75,133.82,22865.0,131.3753,131.3851,131.2968,131.3655,22865.0
2023-11-02 14:05:00,133.82,133.82,133.74,133.77,26694.0,131.3655,131.3655,131.287,131.3164,26694.0
2023-11-02 14:10:00,133.77,133.78,133.65,133.72,68757.0,131.3164,131.3262,131.1986,131.2673,68757.0
2023-11-02 14:15:00,133.73,133.81,133.73,133.79,32701.0,131.2772,131.3557,131.2772,131.3361,32701.0
2023-11-02 14:20:00,133.78,133.8,133.75,133.78,17389.0,131.3262,131.3459,131.2968,131.3262,17389.0
2023-11-02 14:25:00,133.8,133.81,133.76,133.77,18198.0,131.3459,131.3557,131.3066,131.3164,18198.0
2023-11-02 14:30:00,133.77,133.79,133.73,133.75,15899.0,131.3164,131.3361,131.2772,131.2968,15899.0
2023-11-02 14:35:00,133.75,133.81,133.75,133.78,18687.0,131.2968,131.3557,131.2968,131.3262,18687.0
2023-11-02 14:40:00,133.79,133.87,133.78,133.86,20403.0,131.3361,131.4146,131.3262,131.4048,20403.0
2023-11-02 14:45:00,133.86,133.87,133.77,133.79,20452.0,131.4048,131.4146,131.3164,131.3361,20452.0
2023-11-02 14:50:00,133.79,133.8,133.74,133.77,13384.0,131.3361,131.3459,131.287,131.3164,13384.0
2023-11-02 14:55:00,133.77,133.81,133.73,133.81,13059.0,131.3164,131.3557,131.2772,131.3557,13059.0
2023-11-02 15:00:00,133.8,133.83,133.73,133.8,32664.0,131.3459,131.3753,131.2772,131.3459,32664.0
2023-11-02 15:05:00,133.78,133.88,133.78,133.86,26700.0,131.3262,131.4244,131.3262,131.4048,26700.0
2023-11-02 15:10:00,133.86,133.9,133.83,133.89,26982.0,131.4048,131.444,131.3753,131.4342,26982.0
2023-11-02 15:15:00,133.9,133.9,133.84,133.86,25986.0,131.444,131.444,131.3851,131.4048,25986.0
2023-11-02 15:20:00,133.85,133.86,133.8,133.82,23588.0,131.3949,131.4048,131.3459,131.3655,23588.0
2023-11-02 15:25:00,133.82,133.85,133.79,133.8,14896.0,131.3655,131.3949,131.3361,131.3459,14896.0
2023-11-02 15:30:00,133.8,133.83,133.78,133.8,23370.0,131.3459,131.3753,131.3262,131.3459,23370.0
2023-11-02 15:35:00,133.8,133.91,133.8,133.91,28545.0,131.3459,131.4538,131.3459,131.4538,28545.0
2023-11-02 15:40:00,133.91,133.93,133.81,133.86,37422.0,131.4538,131.4735,131.3557,131.4048,37422.0
2023-11-02 15:45:00,133.85,133.91,133.82,133.88,38922.0,131.3949,131.4538,131.3655,131.4244,38922.0
2023-11-02 15:50:00,133.87,133.94,133.81,133.94,62980.0,131.4146,131.4833,131.3557,131.4833,62980.0
2023-11-02 15:55:00,133.94,133.94,133.81,133.86,78542.0,131.4833,131.4833,131.3557,131.4048,78542.0
2023-11-03 09:30:00,134.88,134.88,134.69,134.72,31938.0,132.4061,132.4061,132.2195,132.249,31938.0
2023-11-03 09:35:00,134.72,134.77,134.62,134.62,11639.0,132.249,132.2981,132.1508,132.1508,11639.0
2023-11-03 09:40:00,134.63,134.88,134.63,134.84,27160.0,132.1606,132.4061,132.1606,132.3668,27160.0
2023-11-03 09:45:00,134.85,135.02,134.84,134.98,12252.0,132.3766,132.5435,132.3668,132.5042,12252.0
2023-11-03 09:50:00,134.95,135.07,134.87,135.02,8096.0,132.4748,132.5926,132.3962,132.5435,8096.0
2023-11-03 09:55:00,135.04,135.11,135.03,135.06,13101.0,132.5631,132.6318,132.5533,132.5828,13101.0
2023-11-03 10:00:00,135.02,135.21,134.93,134.93,19716.0,132.5435,132.73,132.4551,132.4551,19716.0
2023-11-03 10:05:00,134.96,134.97,134.83,134.84,8236.0,132.4846,132.4944,132.357,132.3668,8236.0
2023-11-03 10:10:00,134.87,134.9,134.84,134.88,11033.0,132.3962,132.4257,132.3668,132.4061,11033.0
2023-11-03 10:15:00,134.87,135.0,134.77,134.97,17215.0,132.3962,132.5239,132.2981,132.4944,17215.0
2023-11-03 10:20:00,134.94,134.94,134.83,134.87,15745.0,132.465,132.465,132.357,132.3962,15745.0
2023-11-03 10:25:00,134.9,134.9,134.62,134.76,21407.0,132.4257,132.4257,132.1508,132.2883,21407.0
2023-11-03 10:30:00,134.75,134.84,134.68,134.69,11539.0,132.2784,132.3668,132.2097,132.2195,11539.0
2023-11-03 10:35:00,134.69,134.83,134.62,134.79,11341.0,132.2195,132.357,132.1508,132.3177,11341.0
2023-11-03 10:40:00,134.8,134.83,134.72,134.76,18427.0,132.3275,132.357,132.249,132.2883,18427.0
2023-11-03 10:45:00,134.77,134.91,134.74,134.84,13711.0,132.2981,132.4355,132.2686,132.3668,13711.0
2023-11-03 10:50:00,134.84,134.85,134.63,134.66,15473.0,132.3668,132.3766,132.1606,132.1901,15473.0
2023-11-03 10:55:00,134.68,134.93,134.68,134.93,18740.0,132.2097,132.4551,132.2097,132.4551,18740.0
2023-11-03 11:00:00,134.93,134.98,134.88,134.94,10424.0,132.4551,132.5042,132.4061,132.465,10424.0
2023-11-03 11:05:00,134.92,134.96,134.81,134.81,8210.0,132.4453,132.4846,132.3373,132.3373,8210.0
2023-11-03 11:10:00,134.84,134.91,134.72,134.86,15898.0,132.3668,132.4355,132.249,132.3864,15898.0
2023-11-03 11:15:00,134.85,134.87,134.78,134.83,6009.0,132.3766,132.3962,132.3079,132.357,6009.0
2023-11-03 11:20:00,134.86,134.9,134.8,134.87,10411.0,132.3864,132.4257,132.3275,132.3962,10411.0
2023-11-03 11:25:00,134.87,134.91,134.82,134.82,9161.0,132.3962,132.4355,132.3472,132.3472,9161.0
2023-11-03 11:30:00,134.84,135.03,134.84,134.99,11595.0,132.3668,132.5533,132.3668,132.514,11595.0
2023-11-03 11:35:00,135.0,135.04,134.98,135.03,6981.0,132.5239,132.5631,132.5042,132.5533,6981.0
2023-11-03 11:40:00,135.03,135.07,134.97,135.07,9867.0,132.5533,132.5926,132.4944,132.5926,9867.0
2023-11-03 11:45:00,135.05,135.12,135.05,135.12,9645.0,132.5729,132.6417,132.5729,132.6417,9645.0
2023-11-03 11:50:00,135.13,135.2,135.13,135.14,21962.0,132.6515,132.7202,132.6515,132.6613,21962.0
2023-11-03 11:55:00,135.14,135.21,135.11,135.16,7357.0,132.6613,132.73,132.6318,132.6809,7357.0
2023-11-03 12:00:00,135.17,135.22,135.13,135.14,11979.0,132.6907,132.7398,132.6515,132.6613,11979.0
2023-11-03 12:05:00,135.15,135.22,135.13,135.22,17817.0,132.6711,132.7398,132.6515,132.7398,17817.0
2023-11-03 12:10:00,135.22,135.29,135.21,135.27,9150.0,132.7398,132.8085,132.73,132.7889,9150.0
2023-11-03 12:15:00,135.27,135.35,135.27,135.33,8037.0,132.7889,132.8674,132.7889,132.8478,8037.0
2023-11-03 12:20:00,135.33,135.33,135.25,135.33,4747.0,132.8478,132.8478,132.7693,132.8478,4747.0
2023-11-03 12:25:00,135.33,135.38,135.3,135.35,63953.0,132.8478,132.8969,132.8184,132.8674,63953.0
2023-11-03 12:30:00,135.35,135.4,135.35,135.4,11601.0,132.8674,132.9165,132.8674,132.9165,11601.0
2023-11-03 12:35:00,135.4,135.41,135.32,135.33,14858.0,132.9165,132.9263,132.838,132.8478,14858.0
2023-11-03 12:40:00,135.36,135.36,135.29,135.31,8861.0,132.8773,132.8773,132.8085,132.8282,8861.0
2023-11-03 12:45:00,135.28,135.33,135.26,135.28,15481.0,132.7987,132.8478,132.7791,132.7987,15481.0
2023-11-03 12:50:00,135.28,135.34,135.26,135.3,18320.0,132.7987,132.8576,132.7791,132.8184,18320.0
2023-11-03 12:55:00,135.28,135.34,135.27,135.34,9045.0,132.7987,132.8576,132.7889,132.8576,9045.0
2023-11-03 13:00:00,135.31,135.36,135.26,135.3,5749.0,132.8282,132.8773,132.7791,132.8184,5749.0
2023-11-03 13:05:00,135.36,135.37,135.26,135.27,3851.0,132.8773,132.8871,132.7791,132.7889,3851.0
2023-11-03 13:10:00,135.26,135.26,135.16,135.17,34132.0,132.7791,132.7791,132.6809,132.6907,34132.0
2023-11-03 13:15:00,135.16,135.21,135.13,135.13,12818.0,132.6809,132.73,132.6515,132.6515,12818.0
2023-11-03 13:20:00,135.15,135.16,135.02,135.03,4170.0,132.6711,132.6809,132.5435,132.5533,4170.0
2023-11-03 13:25:00,135.04,135.08,135.0,135.08,6377.0,132.5631,132.6024,132.5239,132.6024,6377.0
2023-11-03 13:30:00,135.09,135.2,135.09,135.18,22726.0,132.6122,132.7202,132.6122,132.7006,22726.0
2023-11-03 13:35:00,135.2,135.2,135.14,135.17,37109.0,132.7202,132.7202,132.6613,132.6907,37109.0
2023-11-03 13:40:00,135.18,135.18,135.07,135.08,4050.0,132.7006,132.7006,132.5926,132.6024,4050.0
2023-11-03 13:45:00,135.07,135.14,135.04,135.14,6387.0,132.5926,132.6613,132.5631,132.6613,6387.0
2023-11-03 13:50:00,135.13,135.19,135.12,135.18,7025.0,132.6515,132.7104,132.6417,132.7006,7025.0
2023-11-03 13:55:00,135.22,135.35,135.22,135.29,7540.0,132.7398,132.8674,132.7398,132.8085,7540.0
2023-11-03 14:00:00,135.29,135.29,135.22,135.24,3712.0,132.8085,132.8085,132.7398,132.7595,3712.0
2023-11-03 14:05:00,135.23,135.24,135.12,135.21,52707.0,132.7496,132.7595,132.6417,132.73,52707.0
2023-11-03 14:10:00,135.23,135.27,135.2,135.26,10812.0,132.7496,132.7889,132.7202,132.7791,10812.0
2023-11-03 14:15:00,135.26,135.3,135.19,135.21,12371.0,132.7791,132.8184,132.7104,132.73,12371.0
2023-11-03 14:20:00,135.22,135.26,135.16,135.17,9801.0,132.7398,132.7791,132.6809,132.6907,9801.0
2023-11-03 14:25:00,135.18,135.33,135.14,135.32,9402.0,132.7006,132.8478,132.6613,132.838,9402.0
2023-11-03 14:30:00,135.32,135.32,135.25,135.32,6569.0,132.838,132.838,132.7693,132.838,6569.0
2023-11-03 14:35:00,135.3,135.37,135.28,135.35,14876.0,132.8184,132.8871,132.7987,132.8674,14876.0
2023-11-03 14:40:00,135.35,135.4,135.34,135.39,10901.0,132.8674,132.9165,132.8576,132.9067,10901.0
2023-11-03 14:45:00,135.39,135.44,135.34,135.43,7236.0,132.9067,132.9558,132.8576,132.946,7236.0
2023-11-03 14:50:00,135.43,135.46,135.41,135.45,20368.0,132.946,132.9754,132.9263,132.9656,20368.0
2023-11-03 14:55:00,135.45,135.46,135.41,135.45,7373.0,132.9656,132.9754,132.9263,132.9656,7373.0
2023-11-03 15:00:00,135.46,135.5,135.41,135.5,13150.0,132.9754,133.0147,132.9263,133.0147,13150.0
2023-11-03 15:05:00,135.5,135.54,135.42,135.42,35068.0,133.0147,133.054,132.9362,132.9362,35068.0
2023-11-03 15:10:00,135.43,135.46,135.33,135.44,51966.0,132.946,132.9754,132.8478,132.9558,51966.0
2023-11-03 15:15:00,135.43,135.43,135.34,135.34,18647.0,132.946,132.946,132.8576,132.8576,18647.0
2023-11-03 15:20:00,135.34,135.36,135.29,135.34,17852.0,132.8576,132.8773,132.8085,132.8576,17852.0
2023-11-03 15:25:00,135.33,135.35,135.26,135.27,20844.0,132.8478,132.8674,132.7791,132.7889,20844.0
2023-11-03 15:30:00,135.28,135.28,135.17,135.2,17440.0,132.7987,132.7987,132.6907,132.7202,17440.0
2023-11-03 15:35:00,135.19,135.29,135.17,135.24,19433.0,132.7104,132.8085,132.6907,132.7595,19433.0
2023-11-03 15:40:00,135.26,135.27,135.19,135.22,50724.0,132.7791,132.7889,132.7104,132.7398,50724.0
2023-11-03 15:45:00,135.21,135.21,135.1,135.13,33210.0,132.73,132.73,132.622,132.6515,33210.0
2023-11-03 15:50:00,135.13,135.15,135.07,135.07,41992.0,132.6515,132.6711,132.5926,132.5926,41992.0
2023-11-03 15:55:00,135.08,135.09,135.0,135.0,30374.0,132.6024,132.6122,132.5239,132.5239,30374.0
2023-11-06 09:30:00,135.14,135.46,135.14,135.32,13132.0,132.6613,132.9754,132.6613,132.838,13132.0
2023-11-06 09:35:00,135.33,135.43,135.27,135.43,39043.0,132.8478,132.946,132.7889,132.946,39043.0
2023-11-06 09:40:00,135.36,135.36,135.18,135.21,5311.0,132.8773,132.8773,132.7006,132.73,5311.0
2023-11-06 09:45:00,135.23,135.26,135.14,135.2,15188.0,132.7496,132.7791,132.6613,132.7202,15188.0
2023-11-06 09:50:00,135.2,135.26,135.18,135.26,8216.0,132.7202,132.7791,132.7006,132.7791,8216.0
2023-11-06 09:55:00,135.29,135.38,135.28,135.35,122535.0,132.8085,132.8969,132.7987,132.8674,122535.0
2023-11-06 10:00:00,135.39,135.39,135.22,135.23,2042.0,132.9067,132.9067,132.7398,132.7496,2042.0
2023-11-06 10:05:00,135.24,135.28,135.22,135.28,2664.0,132.7595,132.7987,132.7398,132.7987,2664.0
2023-11-06 10:10:00,135.23,135.23,135.15,135.15,1756.0,132.7496,132.7496,132.6711,132.6711,1756.0
2023-11-06 10:15:00,135.15,135.25,135.15,135.25,5171.0,132.6711,132.7693,132.6711,132.7693,5171.0
2023-11-06 10:20:00,135.24,135.36,135.24,135.25,13967.0,132.7595,132.8773,132.7595,132.7693,13967.0
2023-11-06 10:25:00,135.25,135.27,135.23,135.26,3314.0,132.7693,132.7889,132.7496,132.7791,3314.0
2023-11-06 10:30:00,135.27,135.3,135.24,135.25,7478.0,132.7889,132.8184,132.7595,132.7693,7478.0
2023-11-06 10:35:00,135.23,135.39,135.23,135.38,5396.0,132.7496,132.9067,132.7496,132.8969,5396.0
2023-11-06 10:40:00,135.41,135.46,135.36,135.36,3284.0,132.9263,132.9754,132.8773,132.8773,3284.0
2023-11-06 10:45:00,135.37,135.37,135.25,135.3,4023.0,132.8871,132.8871,132.7693,132.8184,4023.0
2023-11-06 10:50:00,135.3,135.39,135.29,135.34,11330.0,132.8184,132.9067,132.8085,132.8576,11330.0
2023-11-06 10:55:00,135.34,135.38,135.32,135.37,10121.0,132.8576,132.8969,132.838,132.8871,10121.0
2023-11-06 11:00:00,135.37,135.43,135.35,135.43,7037.0,132.8871,132.946,132.8674,132.946,7037.0
2023-11-06 11:05:00,135.44,135.49,135.43,135.48,17500.0,132.9558,133.0049,132.946,132.9951,17500.0
2023-11-06 11:10:00,135.46,135.46,135.38,135.41,9248.0,132.9754,132.9754,132.8969,132.9263,9248.0
2023-11-06 11:15:00,135.43,135.45,135.39,135.44,3325.0,132.946,132.9656,132.9067,132.9558,3325.0
2023-11-06 11:20:00,135.44,135.45,135.35,135.38,11166.0,132.9558,132.9656,132.8674,132.8969,11166.0
2023-11-06 11:25:00,135.39,135.46,135.38,135.4,5748.0,132.9067,132.9754,132.8969,132.9165,5748.0
2023-11-06 11:30:00,135.37,135.41,135.37,135.37,4070.0,132.8871,132.9263,132.8871,132.8871,4070.0
2023-11-06 11:35:00,135.38,135.38,135.35,135.35,2034.0,132.8969,132.8969,132.8674,132.8674,2034.0
2023-11-06 11:40:00,135.39,135.39,135.32,135.32,24561.0,132.9067,132.9067,132.838,132.838,24561.0
2023-11-06 11:45:00,135.33,135.33,135.26,135.28,3894.0,132.8478,132.8478,132.7791,132.7987,3894.0
2023-11-06 11:50:00,135.3,135.37,135.3,135.36,4103.0,132.8184,132.8871,132.8184,132.8773,4103.0
2023-11-06 11:55:00,135.37,135.42,135.36,135.41,15171.0,132.8871,132.9362,132.8773,132.9263,15171.0
2023-11-06 12:00:00,135.43,135.45,135.35,135.35,3572.0,132.946,132.9656,132.8674,132.8674,3572.0
2023-11-06 12:05:00,135.37,135.38,135.33,135.36,5860.0,132.8871,132.8969,132.8478,132.8773,5860.0
2023-11-06 12:10:00,135.36,135.37,135.3,135.32,7184.0,132.8773,132.8871,132.8184,132.838,7184.0
2023-11-06 12:15:00,135.28,135.33,135.27,135.29,18785.0,132.7987,132.8478,132.7889,132.8085,18785.0
2023-11-06 12:20:00,135.29,135.3,135.24,135.25,31757.0,132.8085,132.8184,132.7595,132.7693,31757.0
2023-11-06 12:25:00,135.27,135.28,135.24,135.28,1821.0,132.7889,132.7987,132.7595,132.7987,1821.0
2023-11-06 12:30:00,135.28,135.32,135.26,135.28,5122.0,132.7987,132.838,132.7791,132.7987,5122.0
2023-11-06 12:35:00,135.28,135.28,135.22,135.23,3179.0,132.7987,132.7987,132.7398,132.7496,3179.0
2023-11-06 12:40:00,135.25,135.27,135.2,135.21,8342.0,132.7693,132.7889,132.7202,132.73,8342.0
2023-11-06 12:45:00,135.21,135.22,135.16,135.18,4245.0,132.73,132.7398,132.6809,132.7006,4245.0
2023-11-06 12:50:00,135.18,135.18,135.11,135.18,17114.0,132.7006,132.7006,132.6318,132.7006,17114.0
2023-11-06 12:55:00,135.18,135.26,135.18,135.26,4066.0,132.7006,132.7791,132.7006,132.7791,4066.0
2023-11-06 13:00:00,135.28,135.29,135.16,135.19,9128.0,132.7987,132.8085,132.6809,132.7104,9128.0
2023-11-06 13:05:00,135.21,135.21,135.14,135.15,1411.0,132.73,132.73,132.6613,132.6711,1411.0
2023-11-06 13:10:00,135.14,135.14,135.06,135.06,4419.0,132.6613,132.6613,132.5828,132.5828,4419.0
2023-11-06 13:15:00,135.09,135.09,134.96,134.96,6463.0,132.6122,132.6122,132.4846,132.4846,6463.0
2023-11-06 13:20:00,134.91,135.0,134.89,134.99,6970.0,132.4355,132.5239,132.4159,132.514,6970.0
2023-11-06 13:25:00,135.01,135.01,134.94,134.99,7326.0,132.5337,132.5337,132.465,132.514,7326.0
2023-11-06 13:30:00,134.99,134.99,134.95,134.99,3209.0,132.514,132.514,132.4748,132.514,3209.0
2023-11-06 13:35:00,135.01,135.14,135.0,135.13,7269.0,132.5337,132.6613,132.5239,132.6515,7269.0
2023-11-06 13:40:00,135.13,135.14,135.09,135.11,4599.0,132.6515,132.6613,132.6122,132.6318,4599.0
2023-11-06 13:45:00,135.11,135.11,135.03,135.05,3132.0,132.6318,132.6318,132.5533,132.5729,3132.0
2023-11-06 13:50:00,135.04,135.07,135.02,135.03,6226.0,132.5631,132.5926,132.5435,132.5533,6226.0
2023-11-06 13:55:00,135.02,135.11,135.0,135.1,7166.0,132.5435,132.6318,132.5239,132.622,7166.0
2023-11-06 14:00:00,135.1,135.14,135.02,135.08,5210.0,132.622,132.6613,132.5435,132.6024,5210.0
2023-11-06 14:05:00,135.08,135.08,134.95,134.99,24913.0,132.6024,132.6024,132.4748,132.514,24913.0
2023-11-06 14:10:00,134.97,135.03,134.93,134.95,8614.0,132.4944,132.5533,132.4551,132.4748,8614.0
2023-11-06 14:15:00,134.94,135.06,134.94,135.05,9050.0,132.465,132.5828,132.465,132.5729,9050.0
2023-11-06 14:20:00,135.06,135.09,135.03,135.04,5125.0,132.5828,132.6122,132.5533,132.5631,5125.0
2023-11-06 14:25:00,135.04,135.09,135.03,135.09,12425.0,132.5631,132.6122,132.5533,132.6122,12425.0
2023-11-06 14:30:00,135.09,135.19,135.08,135.17,12065.0,132.6122,132.7104,132.6024,132.6907,12065.0
2023-11-06 14:35:00,135.16,135.21,135.15,135.17,16617.0,132.6809,132.73,132.6711,132.6907,16617.0
2023-11-06 14:40:00,135.18,135.33,135.16,135.3,8232.0,132.7006,132.8478,132.6809,132.8184,8232.0
2023-11-06 14:45:00,135.29,135.32,135.27,135.27,10413.0,132.8085,132.838,132.7889,132.7889,10413.0
2023-11-06 14:50:00,135.3,135.36,135.29,135.35,6361.0,132.8184,132.8773,132.8085,132.8674,6361.0
2023-11-06 14:55:00,135.34,135.39,135.34,135.35,12574.0,132.8576,132.9067,132.8576,132.8674,12574.0
2023-11-06 15:00:00,135.38,135.39,135.34,135.37,11283.0,132.8969,132.9067,132.8576,132.8871,11283.0
2023-11-06 15:05:00,135.39,135.4,135.3,135.33,23717.0,132.9067,132.9165,132.8184,132.8478,23717.0
2023-11-06 15:10:00,135.35,135.41,135.35,135.35,15059.0,132.8674,132.9263,132.8674,132.8674,15059.0
2023-11-06 15:15:00,135.36,135.39,135.35,135.37,6237.0,132.8773,132.9067,132.8674,132.8871,6237.0
2023-11-06 15:20:00,135.37,135.38,135.3,135.35,23391.0,132.8871,132.8969,132.8184,132.8674,23391.0
2023-11-06 15:25:00,135.34,135.37,135.29,135.36,25723.0,132.8576,132.8871,132.8085,132.8773,25723.0
2023-11-06 15:30:00,135.37,135.41,135.33,135.39,22438.0,132.8871,132.9263,132.8478,132.9067,22438.0
2023-11-06 15:35:00,135.38,135.39,135.3,135.34,11348.0,132.8969,132.9067,132.8184,132.8576,11348.0
2023-11-06 15:40:00,135.33,135.37,135.27,135.31,11200.0,132.8478,132.8871,132.7889,132.8282,11200.0
2023-11-06 15:45:00,135.3,135.33,135.26,135.32,77978.0,132.8184,132.8478,132.7791,132.838,77978.0
2023-11-06 15:50:00,135.31,135.38,135.28,135.34,19595.0,132.8282,132.8969,132.7987,132.8576,19595.0
2023-11-06 15:55:00,135.34,135.51,135.34,135.48,37118.0,132.8576,133.0245,132.8576,132.9951,37118.0
2023-11-07 09:30:00,135.42,135.55,135.32,135.32,19883.0,132.9362,133.0638,132.838,132.838,19883.0
2023-11-07 09:35:00,135.31,135.31,135.16,135.19,4390.0,132.8282,132.8282,132.6809,132.7104,4390.0
2023-11-07 09:40:00,135.22,135.32,135.18,135.32,294903.0,132.7398,132.838,132.7006,132.838,294903.0
2023-11-07 09:45:00,135.31,135.35,135.24,135.3,8566.0,132.8282,132.8674,132.7595,132.8184,8566.0
2023-11-07 09:50:00,135.28,135.46,135.28,135.44,6980.0,132.7987,132.9754,132.7987,132.9558,6980.0
2023-11-07 09:55:00,135.47,135.58,135.47,135.54,3360.0,132.9852,133.0932,132.9852,133.054,3360.0
2023-11-07 10:00:00,135.55,135.7,135.55,135.67,14147.0,133.0638,133.211,133.0638,133.1816,14147.0
2023-11-07 10:05:00,135.66,135.66,135.53,135.54,14017.0,133.1718,133.1718,133.0441,133.054,14017.0
2023-11-07 10:10:00,135.54,135.65,135.51,135.61,36052.0,133.054,133.1619,133.0245,133.1227,36052.0
2023-11-07 10:15:00,135.61,135.64,135.53,135.64,18333.0,133.1227,133.1521,133.0441,133.1521,18333.0
2023-11-07 10:20:00,135.64,135.71,135.61,135.71,10656.0,133.1521,133.2208,133.1227,133.2208,10656.0
2023-11-07 10:25:00,135.7,135.85,135.66,135.85,20938.0,133.211,133.3583,133.1718,133.3583,20938.0
2023-11-07 10:30:00,135.85,135.97,135.83,135.95,7494.0,133.3583,133.4761,133.3386,133.4564,7494.0
2023-11-07 10:35:00,135.98,136.03,135.96,136.0,11090.0,133.4859,133.535,133.4662,133.5055,11090.0
2023-11-07 10:40:00,136.01,136.04,135.98,135.99,20976.0,133.5153,133.5448,133.4859,133.4957,20976.0
2023-11-07 10:45:00,135.99,136.14,135.97,136.13,28172.0,133.4957,133.6429,133.4761,133.6331,28172.0
2023-11-07 10:50:00,136.13,136.22,136.12,136.2,15488.0,133.6331,133.7215,133.6233,133.7018,15488.0
2023-11-07 10:55:00,136.22,136.22,136.12,136.18,7795.0,133.7215,133.7215,133.6233,133.6822,7795.0
2023-11-07 11:00:00,136.19,136.2,136.07,136.11,7694.0,133.692,133.7018,133.5742,133.6135,7694.0
2023-11-07 11:05:00,136.12,136.13,136.06,136.06,7227.0,133.6233,133.6331,133.5644,133.5644,7227.0
2023-11-07 11:10:00,136.06,136.1,136.03,136.05,4873.0,133.5644,133.6037,133.535,133.5546,4873.0
2023-11-07 11:15:00,136.05,136.08,136.04,136.07,8720.0,133.5546,133.584,133.5448,133.5742,8720.0
2023-11-07 11:20:00,136.07,136.11,136.07,136.08,2791.0,133.5742,133.6135,133.5742,133.584,2791.0
2023-11-07 11:25:00,136.08,136.11,136.03,136.08,9416.0,133.584,133.6135,133.535,133.584,9416.0
2023-11-07 11:30:00,136.08,136.2,136.07,136.19,7288.0,133.584,133.7018,133.5742,133.692,7288.0
2023-11-07 11:35:00,136.17,136.2,136.16,136.18,5334.0,133.6724,133.7018,133.6626,133.6822,5334.0
2023-11-07 11:40:00,136.16,136.22,136.15,136.19,2828.0,133.6626,133.7215,133.6528,133.692,2828.0
2023-11-07 11:45:00,136.14,136.16,135.95,136.01,12320.0,133.6429,133.6626,133.4564,133.5153,12320.0
2023-11-07 11:50:00,136.02,136.02,135.98,136.01,11576.0,133.5251,133.5251,133.4859,133.5153,11576.0
2023-11-07 11:55:00,136.0,136.07,135.99,136.04,5352.0,133.5055,133.5742,133.4957,133.5448,5352.0
2023-11-07 12:00:00,136.04,136.04,135.9,135.93,9664.0,133.5448,133.5448,133.4073,133.4368,9664.0
2023-11-07 12:05:00,135.92,135.97,135.89,135.95,7571.0,133.427,133.4761,133.3975,133.4564,7571.0
2023-11-07 12:10:00,135.96,135.96,135.91,135.91,1017.0,133.4662,133.4662,133.4172,133.4172,1017.0
2023-11-07 12:15:00,135.89,135.93,135.81,135.89,14558.0,133.3975,133.4368,133.319,133.3975,14558.0
2023-11-07 12:20:00,135.89,135.93,135.87,135.91,2549.0,133.3975,133.4368,133.3779,133.4172,2549.0
2023-11-07 12:25:00,135.93,135.97,135.86,135.87,9602.0,133.4368,133.4761,133.3681,133.3779,9602.0
2023-11-07 12:30:00,135.87,135.94,135.77,135.9,16880.0,133.3779,133.4466,133.2797,133.4073,16880.0
2023-11-07 12:35:00,135.88,135.98,135.88,135.96,6692.0,133.3877,133.4859,133.3877,133.4662,6692.0
2023-11-07 12:40:00,135.96,135.97,135.92,135.97,4287.0,133.4662,133.4761,133.427,133.4761,4287.0
2023-11-07 12:45:00,135.97,136.08,135.92,135.94,16960.0,133.4761,133.584,133.427,133.4466,16960.0
2023-11-07 12:50:00,135.94,135.96,135.89,135.93,7555.0,133.4466,133.4662,133.3975,133.4368,7555.0
2023-11-07 12:55:00,135.93,136.05,135.92,136.04,2485.0,133.4368,133.5546,133.427,133.5448,2485.0
2023-11-07 13:00:00,136.04,136.13,136.02,136.13,2665.0,133.5448,133.6331,133.5251,133.6331,2665.0
2023-11-07 13:05:00,136.08,136.14,136.08,136.13,10365.0,133.584,133.6429,133.584,133.6331,10365.0
2023-11-07 13:10:00,136.15,136.18,136.14,136.16,10443.0,133.6528,133.6822,133.6429,133.6626,10443.0
2023-11-07 13:15:00,136.15,136.2,136.15,136.2,22604.0,133.6528,133.7018,133.6528,133.7018,22604.0
2023-11-07 13:20:00,136.2,136.23,136.12,136.2,5527.0,133.7018,133.7313,133.6233,133.7018,5527.0
2023-11-07 13:25:00,136.2,136.2,136.15,136.15,7804.0,133.7018,133.7018,133.6528,133.6528,7804.0
2023-11-07 13:30:00,136.15,136.2,136.15,136.17,7658.0,133.6528,133.7018,133.6528,133.6724,7658.0
2023-11-07 13:35:00,136.16,136.22,136.16,136.21,12519.0,133.6626,133.7215,133.6626,133.7117,12519.0
2023-11-07 13:40:00,136.21,136.22,136.15,136.17,13178.0,133.7117,133.7215,133.6528,133.6724,13178.0
2023-11-07 13:45:00,136.17,136.24,136.17,136.22,6980.0,133.6724,133.7411,133.6724,133.7215,6980.0
2023-11-07 13:50:00,136.24,136.26,136.18,136.18,13690.0,133.7411,133.7607,133.6822,133.6822,13690.0
2023-11-07 13:55:00,136.17,136.2,136.09,136.2,7961.0,133.6724,133.7018,133.5939,133.7018,7961.0
2023-11-07 14:00:00,136.21,136.28,136.2,136.27,7247.0,133.7117,133.7804,133.7018,133.7706,7247.0
2023-11-07 14:05:00,136.23,136.23,136.16,136.19,11727.0,133.7313,133.7313,133.6626,133.692,11727.0
2023-11-07 14:10:00,136.21,136.22,136.17,136.17,133407.0,133.7117,133.7215,133.6724,133.6724,133407.0
2023-11-07 14:15:00,136.19,136.23,136.18,136.23,16828.0,133.692,133.7313,133.6822,133.7313,16828.0
2023-11-07 14:20:00,136.22,136.26,136.21,136.26,6337.0,133.7215,133.7607,133.7117,133.7607,6337.0
2023-11-07 14:25:00,136.25,136.26,136.2,136.23,3476.0,133.7509,133.7607,133.7018,133.7313,3476.0
2023-11-07 14:30:00,136.25,136.27,136.24,136.26,7262.0,133.7509,133.7706,133.7411,133.7607,7262.0
2023-11-07 14:35:00,136.25,136.26,136.2,136.23,6943.0,133.7509,133.7607,133.7018,133.7313,6943.0
2023-11-07 14:40:00,136.2,136.21,136.09,136.12,17786.0,133.7018,133.7117,133.5939,133.6233,17786.0
2023-11-07 14:45:00,136.14,136.2,136.13,136.15,6538.0,133.6429,133.7018,133.6331,133.6528,6538.0
2023-11-07 14:50:00,136.15,136.16,136.11,136.14,12904.0,133.6528,133.6626,133.6135,133.6429,12904.0
2023-11-07 14:55:00,136.15,136.16,136.09,136.12,8682.0,133.6528,133.6626,133.5939,133.6233,8682.0
2023-11-07 15:00:00,136.12,136.16,136.06,136.08,14653.0,133.6233,133.6626,133.5644,133.584,14653.0
2023-11-07 15:05:00,136.09,136.09,136.03,136.06,6919.0,133.5939,133.5939,133.535,133.5644,6919.0
2023-11-07 15:10:00,136.07,136.13,136.03,136.12,12504.0,133.5742,133.6331,133.535,133.6233,12504.0
2023-11-07 15:15:00,136.11,136.15,136.09,136.15,8036.0,133.6135,133.6528,133.5939,133.6528,8036.0
2023-11-07 15:20:00,136.13,136.2,136.08,136.19,32617.0,133.6331,133.7018,133.584,133.692,32617.0
2023-11-07 15:25:00,136.19,136.21,136.16,136.19,9013.0,133.692,133.7117,133.6626,133.692,9013.0
2023-11-07 15:30:00,136.2,136.24,136.19,136.21,21652.0,133.7018,133.7411,133.692,133.7117,21652.0
2023-11-07 15:35:00,136.22,136.29,136.21,136.29,15391.0,133.7215,133.7902,133.7117,133.7902,15391.0
2023-11-07 15:40:00,136.28,136.3,136.26,136.29,12628.0,133.7804,133.8,133.7607,133.7902,12628.0
2023-11-07 15:45:00,136.28,136.32,136.2,136.22,12532.0,133.7804,133.8196,133.7018,133.7215,12532.0
2023-11-07 15:50:00,136.22,136.22,136.01,136.02,33608.0,133.7215,133.7215,133.5153,133.5251,33608.0
2023-11-07 15:55:00,135.98,136.1,135.9,136.09,33945.0,133.4859,133.6037,133.4073,133.5939,33945.0
2023-11-08 09:30:00,136.21,136.54,136.21,136.54,22789.0,133.7117,134.0356,133.7117,134.0356,22789.0
2023-11-08 09:35:00,136.54,136.56,136.44,136.56,23879.0,134.0356,134.0552,133.9374,134.0552,23879.0
2023-11-08 09:40:00,136.55,136.58,136.47,136.55,10910.0,134.0454,134.0749,133.9669,134.0454,10910.0
2023-11-08 09:45:00,136.55,136.65,136.52,136.61,12782.0,134.0454,134.1436,134.016,134.1043,12782.0
2023-11-08 09:50:00,136.63,136.69,136.59,136.64,8358.0,134.124,134.1829,134.0847,134.1338,8358.0
2023-11-08 09:55:00,136.65,136.7,136.59,136.65,8156.0,134.1436,134.1927,134.0847,134.1436,8156.0
2023-11-08 10:00:00,136.63,136.64,136.4,136.42,17935.0,134.124,134.1338,133.8982,133.9178,17935.0
2023-11-08 10:05:00,136.41,136.54,136.36,136.54,18052.0,133.908,134.0356,133.8589,134.0356,18052.0
2023-11-08 10:10:00,136.57,136.59,136.44,136.45,10052.0,134.0651,134.0847,133.9374,133.9473,10052.0
2023-11-08 10:15:00,136.43,136.52,136.4,136.5,11224.0,133.9276,134.016,133.8982,133.9963,11224.0
2023-11-08 10:20:00,136.44,136.44,136.31,136.41,8568.0,133.9374,133.9374,133.8098,133.908,8568.0
2023-11-08 10:25:00,136.4,136.41,136.32,136.36,13253.0,133.8982,133.908,133.8196,133.8589,13253.0
2023-11-08 10:30:00,136.36,136.39,136.32,136.36,8749.0,133.8589,133.8884,133.8196,133.8589,8749.0
2023-11-08 10:35:00,136.35,136.4,136.28,136.3,10743.0,133.8491,133.8982,133.7804,133.8,10743.0
2023-11-08 10:40:00,136.31,136.41,136.27,136.41,53930.0,133.8098,133.908,133.7706,133.908,53930.0
2023-11-08 10:45:00,136.4,136.41,136.34,136.4,12200.0,133.8982,133.908,133.8393,133.8982,12200.0
2023-11-08 10:50:00,136.39,136.39,136.26,136.26,9216.0,133.8884,133.8884,133.7607,133.7607,9216.0
2023-11-08 10:55:00,136.27,136.33,136.22,136.24,7374.0,133.7706,133.8295,133.7215,133.7411,7374.0
2023-11-08 11:00:00,136.22,136.3,136.22,136.27,16176.0,133.7215,133.8,133.7215,133.7706,16176.0
2023-11-08 11:05:00,136.27,136.28,136.17,136.17,5265.0,133.7706,133.7804,133.6724,133.6724,5265.0
2023-11-08 11:10:00,136.17,136.27,136.17,136.26,8056.0,133.6724,133.7706,133.6724,133.7607,8056.0
2023-11-08 11:15:00,136.27,136.36,136.25,136.33,8323.0,133.7706,133.8589,133.7509,133.8295,8323.0
2023-11-08 11:20:00,136.31,136.31,136.08,136.12,9339.0,133.8098,133.8098,133.584,133.6233,9339.0
2023-11-08 11:25:00,136.13,136.22,136.1,136.21,9297.0,133.6331,133.7215,133.6037,133.7117,9297.0
2023-11-08 11:30:00,136.19,136.27,136.16,136.2,33161.0,133.692,133.7706,133.6626,133.7018,33161.0
2023-11-08 11:35:00,136.21,136.3,136.18,136.2,10748.0,133.7117,133.8,133.6822,133.7018,10748.0
2023-11-08 11:40:00,136.2,136.27,136.17,136.27,16028.0,133.7018,133.7706,133.6724,133.7706,16028.0
2023-11-08 11:45:00,136.29,136.33,136.23,136.24,6291.0,133.7902,133.8295,133.7313,133.7411,6291.0
2023-11-08 11:50:00,136.23,136.24,136.14,136.23,55832.0,133.7313,133.7411,133.6429,133.7313,55832.0
2023-11-08 11:55:00,136.23,136.23,136.11,136.12,14574.0,133.7313,133.7313,133.6135,133.6233,14574.0
2023-11-08 12:00:00,136.12,136.13,135.96,136.01,87474.0,133.6233,133.6331,133.4662,133.5153,87474.0
2023-11-08 12:05:00,135.99,135.99,135.73,135.81,23255.0,133.4957,133.4957,133.2405,133.319,23255.0
2023-11-08 12:10:00,135.8,135.99,135.79,135.94,18132.0,133.3092,133.4957,133.2994,133.4466,18132.0
2023-11-08 12:15:00,135.94,135.99,135.91,135.96,8839.0,133.4466,133.4957,133.4172,133.4662,8839.0
2023-11-08 12:20:00,135.95,135.97,135.94,135.96,1956.0,133.4564,133.4761,133.4466,133.4662,1956.0
2023-11-08 12:25:00,135.94,135.98,135.89,135.93,5186.0,133.4466,133.4859,133.3975,133.4368,5186.0
2023-11-08 12:30:00,135.91,135.92,135.85,135.91,15131.0,133.4172,133.427,133.3583,133.4172,15131.0
2023-11-08 12:35:00,135.92,136.05,135.91,136.05,46107.0,133.427,133.5546,133.4172,133.5546,46107.0
2023-11-08 12:40:00,136.04,136.07,136.01,136.07,24609.0,133.5448,133.5742,133.5153,133.5742,24609.0
2023-11-08 12:45:00,136.06,136.08,136.02,136.06,14598.0,133.5644,133.584,133.5251,133.5644,14598.0
2023-11-08 12:50:00,136.07,136.07,136.02,136.03,13734.0,133.5742,133.5742,133.5251,133.535,13734.0
2023-11-08 12:55:00,136.02,136.08,136.0,136.07,7673.0,133.5251,133.584,133.5055,133.5742,7673.0
2023-11-08 13:00:00,136.07,136.21,136.01,136.17,27614.0,133.5742,133.7117,133.5153,133.6724,27614.0
2023-11-08 13:05:00,136.18,136.25,136.17,136.24,10644.0,133.6822,133.7509,133.6724,133.7411,10644.0
2023-11-08 13:10:00,136.21,136.22,136.1,136.12,8802.0,133.7117,133.7215,133.6037,133.6233,8802.0
2023-11-08 13:15:00,136.11,136.15,136.05,136.05,11879.0,133.6135,133.6528,133.5546,133.5546,11879.0
2023-11-08 13:20:00,136.05,136.18,136.01,136.17,8195.0,133.5546,133.6822,133.5153,133.6724,8195.0
2023-11-08 13:25:00,136.17,136.26,136.17,136.24,5923.0,133.6724,133.7607,133.6724,133.7411,5923.0
2023-11-08 13:30:00,136.25,136.28,136.22,136.26,9831.0,133.7509,133.7804,133.7215,133.7607,9831.0
2023-11-08 13:35:00,136.25,136.31,136.25,136.29,13594.0,133.7509,133.8098,133.7509,133.7902,13594.0
2023-11-08 13:40:00,136.28,136.32,136.28,136.31,1749.0,133.7804,133.8196,133.7804,133.8098,1749.0
2023-11-08 13:45:00,136.32,136.33,136.27,136.3,3789.0,133.8196,133.8295,133.7706,133.8,3789.0
2023-11-08 13:50:00,136.3,136.32,136.27,136.28,6668.0,133.8,133.8196,133.7706,133.7804,6668.0
2023-11-08 13:55:00,136.29,136.31,136.25,136.28,10350.0,133.7902,133.8098,133.7509,133.7804,10350.0
2023-11-08 14:00:00,136.26,136.42,136.23,136.4,8571.0,133.7607,133.9178,133.7313,133.8982,8571.0
2023-11-08 14:05:00,136.4,136.46,136.4,136.44,2139.0,133.8982,133.9571,133.8982,133.9374,2139.0
2023-11-08 14:10:00,136.45,136.45,136.38,136.4,11711.0,133.9473,133.9473,133.8785,133.8982,11711.0
2023-11-08 14:15:00,136.43,136.43,136.4,136.42,6046.0,133.9276,133.9276,133.8982,133.9178,6046.0
2023-11-08 14:20:00,136.41,136.47,136.41,136.46,7474.0,133.908,133.9669,133.908,133.9571,7474.0
2023-11-08 14:25:00,136.45,136.47,136.43,136.46,8640.0,133.9473,133.9669,133.9276,133.9571,8640.0
2023-11-08 14:30:00,136.46,136.5,136.35,136.38,22322.0,133.9571,133.9963,133.8491,133.8785,22322.0
2023-11-08 14:35:00,136.37,136.45,136.34,136.45,15053.0,133.8687,133.9473,133.8393,133.9473,15053.0
2023-11-08 14:40:00,136.46,136.46,136.37,136.43,9530.0,133.9571,133.9571,133.8687,133.9276,9530.0
2023-11-08 14:45:00,136.43,136.44,136.4,136.43,2586.0,133.9276,133.9374,133.8982,133.9276,2586.0
2023-11-08 14:50:00,136.4,136.42,136.36,136.42,18144.0,133.8982,133.9178,133.8589,133.9178,18144.0
2023-11-08 14:55:00,136.43,136.43,136.31,136.33,4631.0,133.9276,133.9276,133.8098,133.8295,4631.0
2023-11-08 15:00:00,136.33,136.41,136.33,136.41,17221.0,133.8295,133.908,133.8295,133.908,17221.0
2023-11-08 15:05:00,136.41,136.44,136.38,136.39,19082.0,133.908,133.9374,133.8785,133.8884,19082.0
2023-11-08 15:10:00,136.4,136.41,136.34,136.41,22600.0,133.8982,133.908,133.8393,133.908,22600.0
2023-11-08 15:15:00,136.41,136.47,136.4,136.44,108692.0,133.908,133.9669,133.8982,133.9374,108692.0
2023-11-08 15:20:00,136.45,136.49,136.42,136.47,35536.0,133.9473,133.9865,133.9178,133.9669,35536.0
2023-11-08 15:25:00,136.46,136.52,136.45,136.52,11877.0,133.9571,134.016,133.9473,134.016,11877.0
2023-11-08 15:30:00,136.48,136.48,136.43,136.44,31974.0,133.9767,133.9767,133.9276,133.9374,31974.0
2023-11-08 15:35:00,136.44,136.51,136.43,136.5,15411.0,133.9374,134.0062,133.9276,133.9963,15411.0
2023-11-08 15:40:00,136.5,136.71,136.5,136.66,25271.0,133.9963,134.2025,133.9963,134.1534,25271.0
2023-11-08 15:45:00,136.65,136.68,136.59,136.59,38667.0,134.1436,134.173,134.0847,134.0847,38667.0
2023-11-08 15:50:00,136.58,136.65,136.55,136.57,28956.0,134.0749,134.1436,134.0454,134.0651,28956.0
2023-11-08 15:55:00,136.56,136.57,136.47,136.49,25555.0,134.0552,134.0651,133.9669,133.9865,25555.0
2023-11-09 09:30:00,136.99,137.0,136.71,136.71,13156.0,134.4774,134.4872,134.2025,134.2025,13156.0
2023-11-09 09:35:00,136.68,136.72,136.58,136.59,25312.0,134.173,134.2123,134.0749,134.0847,25312.0
2023-11-09 09:40:00,136.6,136.76,136.6,136.65,10545.0,134.0945,134.2516,134.0945,134.1436,10545.0
2023-11-09 09:45:00,136.66,136.67,136.54,136.64,9458.0,134.1534,134.1632,134.0356,134.1338,9458.0
2023-11-09 09:50:00,136.65,136.8,136.58,136.72,10462.0,134.1436,134.2908,134.0749,134.2123,10462.0
2023-11-09 09:55:00,136.7,136.81,136.7,136.78,4146.0,134.1927,134.3007,134.1927,134.2712,4146.0
2023-11-09 10:00:00,136.85,136.94,136.68,136.69,12923.0,134.3399,134.4283,134.173,134.1829,12923.0
2023-11-09 10:05:00,136.67,136.68,136.39,136.49,8425.0,134.1632,134.173,133.8884,133.9865,8425.0
2023-11-09 10:10:00,136.48,136.53,136.4,136.53,5736.0,133.9767,134.0258,133.8982,134.0258,5736.0
2023-11-09 10:15:00,136.56,136.6,136.52,136.52,6956.0,134.0552,134.0945,134.016,134.016,6956.0
2023-11-09 10:20:00,136.46,136.56,136.46,136.56,4191.0,133.9571,134.0552,133.9571,134.0552,4191.0
2023-11-09 10:25:00,136.55,136.55,136.45,136.49,6381.0,134.0454,134.0454,133.9473,133.9865,6381.0
2023-11-09 10:30:00,136.49,136.49,136.36,136.38,10424.0,133.9865,133.9865,133.8589,133.8785,10424.0
2023-11-09 10:35:00,136.37,136.51,136.32,136.43,19469.0,133.8687,134.0062,133.8196,133.9276,19469.0
2023-11-09 10:40:00,136.42,136.5,136.33,136.5,6228.0,133.9178,133.9963,133.8295,133.9963,6228.0
2023-11-09 10:45:00,136.49,136.49,136.39,136.44,11073.0,133.9865,133.9865,133.8884,133.9374,11073.0
2023-11-09 10:50:00,136.44,136.53,136.44,136.51,6759.0,133.9374,134.0258,133.9374,134.0062,6759.0
2023-11-09 10:55:00,136.48,136.58,136.48,136.58,7673.0,133.9767,134.0749,133.9767,134.0749,7673.0
2023-11-09 11:00:00,136.6,136.72,136.6,136.72,4989.0,134.0945,134.2123,134.0945,134.2123,4989.0
2023-11-09 11:05:00,136.72,136.86,136.71,136.84,7093.0,134.2123,134.3497,134.2025,134.3301,7093.0
2023-11-09 11:10:00,136.84,136.86,136.82,136.86,3868.0,134.3301,134.3497,134.3105,134.3497,3868.0
2023-11-09 11:15:00,136.84,136.92,136.84,136.85,6813.0,134.3301,134.4086,134.3301,134.3399,6813.0
2023-11-09 11:20:00,136.86,136.86,136.82,136.84,7702.0,134.3497,134.3497,134.3105,134.3301,7702.0
2023-11-09 11:25:00,136.83,136.83,136.76,136.77,2233.0,134.3203,134.3203,134.2516,134.2614,2233.0
2023-11-09 11:30:00,136.77,136.84,136.76,136.84,3114.0,134.2614,134.3301,134.2516,134.3301,3114.0
2023-11-09 11:35:00,136.86,136.86,136.76,136.8,20531.0,134.3497,134.3497,134.2516,134.2908,20531.0
2023-11-09 11:40:00,136.77,136.8,136.75,136.8,7268.0,134.2614,134.2908,134.2418,134.2908,7268.0
2023-11-09 11:45:00,136.79,136.87,136.77,136.85,21598.0,134.281,134.3596,134.2614,134.3399,21598.0
2023-11-09 11:50:00,136.85,136.94,136.85,136.93,4930.0,134.3399,134.4283,134.3399,134.4185,4930.0
2023-11-09 11:55:00,136.92,136.93,136.83,136.89,28898.0,134.4086,134.4185,134.3203,134.3792,28898.0
2023-11-09 12:00:00,136.88,136.88,136.81,136.83,8949.0,134.3694,134.3694,134.3007,134.3203,8949.0
2023-11-09 12:05:00,136.83,136.85,136.81,136.83,5417.0,134.3203,134.3399,134.3007,134.3203,5417.0
2023-11-09 12:10:00,136.82,136.84,136.67,136.71,5580.0,134.3105,134.3301,134.1632,134.2025,5580.0
2023-11-09 12:15:00,136.68,136.69,136.62,136.62,5268.0,134.173,134.1829,134.1141,134.1141,5268.0
2023-11-09 12:20:00,136.63,136.67,136.62,136.67,3765.0,134.124,134.1632,134.1141,134.1632,3765.0
2023-11-09 12:25:00,136.65,136.65,136.56,136.58,5530.0,134.1436,134.1436,134.0552,134.0749,5530.0
2023-11-09 12:30:00,136.58,136.66,136.57,136.66,4630.0,134.0749,134.1534,134.0651,134.1534,4630.0
2023-11-09 12:35:00,136.66,136.68,136.57,136.58,12023.0,134.1534,134.173,134.0651,134.0749,12023.0
2023-11-09 12:40:00,136.57,136.63,136.57,136.62,2646.0,134.0651,134.124,134.0651,134.1141,2646.0
2023-11-09 12:45:00,136.61,136.72,136.61,136.72,6136.0,134.1043,134.2123,134.1043,134.2123,6136.0
2023-11-09 12:50:00,136.71,136.76,136.71,136.74,13703.0,134.2025,134.2516,134.2025,134.2319,13703.0
2023-11-09 12:55:00,136.74,136.77,136.69,136.75,6786.0,134.2319,134.2614,134.1829,134.2418,6786.0
2023-11-09 13:00:00,136.75,136.77,136.12,136.31,18105.0,134.2418,134.2614,133.6233,133.8098,18105.0
2023-11-09 13:05:00,136.32,136.34,135.99,136.06,8062.0,133.8196,133.8393,133.4957,133.5644,8062.0
2023-11-09 13:10:00,136.08,136.5,136.06,136.48,18308.0,133.584,133.9963,133.5644,133.9767,18308.0
2023-11-09 13:15:00,136.47,136.47,136.27,136.28,6953.0,133.9669,133.9669,133.7706,133.7804,6953.0
2023-11-09 13:20:00,136.27,136.47,136.26,136.47,8670.0,133.7706,133.9669,133.7607,133.9669,8670.0
2023-11-09 13:25:00,136.47,136.48,136.4,136.43,29670.0,133.9669,133.9767,133.8982,133.9276,29670.0
2023-11-09 13:30:00,136.42,136.42,136.31,136.41,8800.0,133.9178,133.9178,133.8098,133.908,8800.0
2023-11-09 13:35:00,136.37,136.52,136.36,136.36,5096.0,133.8687,134.016,133.8589,133.8589,5096.0
2023-11-09 13:40:00,136.35,136.37,136.2,136.27,11328.0,133.8491,133.8687,133.7018,133.7706,11328.0
2023-11-09 13:45:00,136.27,136.29,136.21,136.24,11839.0,133.7706,133.7902,133.7117,133.7411,11839.0
2023-11-09 13:50:00,136.26,136.27,136.14,136.15,7228.0,133.7607,133.7706,133.6429,133.6528,7228.0
2023-11-09 13:55:00,136.18,136.24,136.07,136.16,6253.0,133.6822,133.7411,133.5742,133.6626,6253.0
2023-11-09 14:00:00,136.15,136.15,135.84,135.94,42823.0,133.6528,133.6528,133.3484,133.4466,42823.0
2023-11-09 14:05:00,135.93,136.01,135.82,136.01,25936.0,133.4368,133.5153,133.3288,133.5153,25936.0
2023-11-09 14:10:00,135.97,135.98,135.84,135.87,13761.0,133.4761,133.4859,133.3484,133.3779,13761.0
2023-11-09 14:15:00,135.86,135.87,135.68,135.7,12760.0,133.3681,133.3779,133.1914,133.211,12760.0
2023-11-09 14:20:00,135.77,135.97,135.76,135.95,10754.0,133.2797,133.4761,133.2699,133.4564,10754.0
2023-11-09 14:25:00,135.98,136.06,135.91,135.92,6105.0,133.4859,133.5644,133.4172,133.427,6105.0
2023-11-09 14:30:00,135.92,136.01,135.83,135.85,13142.0,133.427,133.5153,133.3386,133.3583,13142.0
2023-11-09 14:35:00,135.88,135.9,135.66,135.76,25062.0,133.3877,133.4073,133.1718,133.2699,25062.0
2023-11-09 14:40:00,135.78,135.78,135.59,135.63,10180.0,133.2896,133.2896,133.103,133.1423,10180.0
2023-11-09 14:45:00,135.62,135.78,135.61,135.78,15598.0,133.1325,133.2896,133.1227,133.2896,15598.0
2023-11-09 14:50:00,135.66,135.66,135.57,135.59,13236.0,133.1718,133.1718,133.0834,133.103,13236.0
2023-11-09 14:55:00,135.57,135.61,135.54,135.58,2922.0,133.0834,133.1227,133.054,133.0932,2922.0
2023-11-09 15:00:00,135.58,135.65,135.48,135.59,17732.0,133.0932,133.1619,132.9951,133.103,17732.0
2023-11-09 15:05:00,135.54,135.63,135.51,135.63,11991.0,133.054,133.1423,133.0245,133.1423,11991.0
2023-11-09 15:10:00,135.61,135.73,135.61,135.72,10847.0,133.1227,133.2405,133.1227,133.2307,10847.0
2023-11-09 15:15:00,135.69,135.72,135.63,135.69,12897.0,133.2012,133.2307,133.1423,133.2012,12897.0
2023-11-09 15:20:00,135.72,135.72,135.59,135.62,13036.0,133.2307,133.2307,133.103,133.1325,13036.0
2023-11-09 15:25:00,135.64,135.72,135.6,135.6,12018.0,133.1521,133.2307,133.1129,133.1129,12018.0
2023-11-09 15:30:00,135.64,135.68,135.6,135.66,17846.0,133.1521,133.1914,133.1129,133.1718,17846.0
2023-11-09 15:35:00,135.64,135.65,135.53,135.55,9056.0,133.1521,133.1619,133.0441,133.0638,9056.0
2023-11-09 15:40:00,135.55,135.6,135.51,135.51,11193.0,133.0638,133.1129,133.0245,133.0245,11193.0
2023-11-09 15:45:00,135.52,135.56,135.49,135.51,73657.0,133.0343,133.0736,133.0049,133.0245,73657.0
2023-11-09 15:50:00,135.51,135.61,135.46,135.48,62516.0,133.0245,133.1227,132.9754,132.9951,62516.0
2023-11-09 15:55:00,135.47,135.59,135.45,135.59,18774.0,132.9852,133.103,132.9656,133.103,18774.0
2023-11-10 09:30:00,136.33,136.33,136.17,136.18,14658.0,133.8295,133.8295,133.6724,133.6822,14658.0
2023-11-10 09:35:00,136.16,136.25,136.05,136.25,8149.0,133.6626,133.7509,133.5546,133.7509,8149.0
2023-11-10 09:40:00,136.28,136.32,136.25,136.32,7002.0,133.7804,133.8196,133.7509,133.8196,7002.0
2023-11-10 09:45:00,136.34,136.34,136.23,136.26,3660.0,133.8393,133.8393,133.7313,133.7607,3660.0
2023-11-10 09:50:00,136.2,136.3,136.13,136.3,17457.0,133.7018,133.8,133.6331,133.8,17457.0
2023-11-10 09:55:00,136.29,136.31,136.19,136.25,10781.0,133.7902,133.8098,133.692,133.7509,10781.0
2023-11-10 10:00:00,136.23,136.23,136.04,136.08,11826.0,133.7313,133.7313,133.5448,133.584,11826.0
2023-11-10 10:05:00,136.07,136.17,136.02,136.09,3728.0,133.5742,133.6724,133.5251,133.5939,3728.0
2023-11-10 10:10:00,136.05,136.23,136.04,136.11,10349.0,133.5546,133.7313,133.5448,133.6135,10349.0
2023-11-10 10:15:00,136.13,136.19,136.04,136.14,2926.0,133.6331,133.692,133.5448,133.6429,2926.0
2023-11-10 10:20:00,136.18,136.25,136.12,136.12,12339.0,133.6822,133.7509,133.6233,133.6233,12339.0
2023-11-10 10:25:00,136.13,136.15,135.96,135.96,11145.0,133.6331,133.6528,133.4662,133.4662,11145.0
2023-11-10 10:30:00,135.97,136.05,135.94,135.94,6363.0,133.4761,133.5546,133.4466,133.4466,6363.0
2023-11-10 10:35:00,135.95,136.01,135.9,135.97,6114.0,133.4564,133.5153,133.4073,133.4761,6114.0
2023-11-10 10:40:00,135.91,135.97,135.88,135.97,8055.0,133.4172,133.4761,133.3877,133.4761,8055.0
2023-11-10 10:45:00,135.96,136.16,135.94,136.08,11785.0,133.4662,133.6626,133.4466,133.584,11785.0
2023-11-10 10:50:00,136.06,136.13,136.05,136.09,1931.0,133.5644,133.6331,133.5546,133.5939,1931.0
2023-11-10 10:55:00,136.07,136.13,136.07,136.11,2407.0,133.5742,133.6331,133.5742,133.6135,2407.0
2023-11-10 11:00:00,136.22,136.34,136.19,136.34,21999.0,133.7215,133.8393,133.692,133.8393,21999.0
2023-11-10 11:05:00,136.36,136.53,136.36,136.52,9565.0,133.8589,134.0258,133.8589,134.016,9565.0
2023-11-10 11:10:00,136.5,136.6,136.48,136.6,11488.0,133.9963,134.0945,133.9767,134.0945,11488.0
2023-11-10 11:15:00,136.62,136.63,136.53,136.56,25939.0,134.1141,134.124,134.0258,134.0552,25939.0
2023-11-10 11:20:00,136.56,136.59,136.54,136.58,5700.0,134.0552,134.0847,134.0356,134.0749,5700.0
2023-11-10 11:25:00,136.55,136.57,136.49,136.5,4671.0,134.0454,134.0651,133.9865,133.9963,4671.0
2023-11-10 11:30:00,136.5,136.53,136.44,136.44,6865.0,133.9963,134.0258,133.9374,133.9374,6865.0
2023-11-10 11:35:00,136.44,136.49,136.39,136.46,23892.0,133.9374,133.9865,133.8884,133.9571,23892.0
2023-11-10 11:40:00,136.48,136.57,136.47,136.56,8494.0,133.9767,134.0651,133.9669,134.0552,8494.0
2023-11-10 11:45:00,136.55,136.57,136.46,136.46,10967.0,134.0454,134.0651,133.9571,133.9571,10967.0
2023-11-10 11:50:00,136.46,136.56,136.46,136.53,4777.0,133.9571,134.0552,133.9571,134.0258,4777.0
2023-11-10 11:55:00,136.52,136.55,136.5,136.55,3787.0,134.016,134.0454,133.9963,134.0454,3787.0
2023-11-10 12:00:00,136.54,136.67,136.53,136.66,5169.0,134.0356,134.1632,134.0258,134.1534,5169.0
2023-11-10 12:05:00,136.66,136.77,136.65,136.74,6713.0,134.1534,134.2614,134.1436,134.2319,6713.0
2023-11-10 12:10:00,136.75,136.76,136.7,136.71,4445.0,134.2418,134.2516,134.1927,134.2025,4445.0
2023-11-10 12:15:00,136.7,136.75,136.69,136.74,2121.0,134.1927,134.2418,134.1829,134.2319,2121.0
2023-11-10 12:20:00,136.76,136.78,136.72,136.74,11855.0,134.2516,134.2712,134.2123,134.2319,11855.0
2023-11-10 12:25:00,136.74,136.8,136.74,136.75,7021.0,134.2319,134.2908,134.2319,134.2418,7021.0
2023-11-10 12:30:00,136.79,137.06,136.78,137.04,12502.0,134.281,134.5461,134.2712,134.5264,12502.0
2023-11-10 12:35:00,137.08,137.18,137.05,137.17,14115.0,134.5657,134.6639,134.5363,134.6541,14115.0
2023-11-10 12:40:00,137.16,137.24,137.12,137.21,9715.0,134.6442,134.7228,134.605,134.6933,9715.0
2023-11-10 12:45:00,137.18,137.19,137.13,137.18,5592.0,134.6639,134.6737,134.6148,134.6639,5592.0
2023-11-10 12:50:00,137.16,137.3,137.15,137.3,10454.0,134.6442,134.7817,134.6344,134.7817,10454.0
2023-11-10 12:55:00,137.31,137.32,137.2,137.24,13310.0,134.7915,134.8013,134.6835,134.7228,13310.0
2023-11-10 13:00:00,137.22,137.24,137.19,137.24,20124.0,134.7031,134.7228,134.6737,134.7228,20124.0
2023-11-10 13:05:00,137.24,137.24,137.11,137.12,12249.0,134.7228,134.7228,134.5952,134.605,12249.0
2023-11-10 13:10:00,137.13,137.14,137.05,137.09,8556.0,134.6148,134.6246,134.5363,134.5755,8556.0
2023-11-10 13:15:00,137.07,137.12,137.03,137.12,6932.0,134.5559,134.605,134.5166,134.605,6932.0
2023-11-10 13:20:00,137.13,137.23,137.12,137.22,20261.0,134.6148,134.713,134.605,134.7031,20261.0
2023-11-10 13:25:00,137.23,137.32,137.22,137.28,8317.0,134.713,134.8013,134.7031,134.762,8317.0
2023-11-10 13:30:00,137.28,137.36,137.27,137.34,14777.0,134.762,134.8406,134.7522,134.8209,14777.0
2023-11-10 13:35:00,137.36,137.4,137.35,137.39,21068.0,134.8406,134.8798,134.8308,134.87,21068.0
2023-11-10 13:40:00,137.44,137.48,137.44,137.47,18948.0,134.9191,134.9584,134.9191,134.9486,18948.0
2023-11-10 13:45:00,137.47,137.49,137.43,137.47,6664.0,134.9486,134.9682,134.9093,134.9486,6664.0
2023-11-10 13:50:00,137.44,137.44,137.38,137.4,39671.0,134.9191,134.9191,134.8602,134.8798,39671.0
2023-11-10 13:55:00,137.4,137.45,137.37,137.42,23591.0,134.8798,134.9289,134.8504,134.8995,23591.0
2023-11-10 14:00:00,137.41,137.43,137.39,137.42,9558.0,134.8897,134.9093,134.87,134.8995,9558.0
2023-11-10 14:05:00,137.42,137.47,137.39,137.46,21345.0,134.8995,134.9486,134.87,134.9387,21345.0
2023-11-10 14:10:00,137.48,137.54,137.45,137.52,6144.0,134.9584,135.0173,134.9289,134.9976,6144.0
2023-11-10 14:15:00,137.53,137.53,137.47,137.5,8642.0,135.0075,135.0075,134.9486,134.978,8642.0
2023-11-10 14:20:00,137.51,137.55,137.49,137.49,36607.0,134.9878,135.0271,134.9682,134.9682,36607.0
2023-11-10 14:25:00,137.5,137.52,137.45,137.51,1222.0,134.978,134.9976,134.9289,134.9878,1222.0
2023-11-10 14:30:00,137.53,137.53,137.45,137.45,5088.0,135.0075,135.0075,134.9289,134.9289,5088.0
2023-11-10 14:35:00,137.47,137.52,137.44,137.52,3919.0,134.9486,134.9976,134.9191,134.9976,3919.0
2023-11-10 14:40:00,137.51,137.54,137.5,137.5,6055.0,134.9878,135.0173,134.978,134.978,6055.0
2023-11-10 14:45:00,137.5,137.53,137.49,137.5,11354.0,134.978,135.0075,134.9682,134.978,11354.0
2023-11-10 14:50:00,137.51,137.55,137.45,137.52,9091.0,134.9878,135.0271,134.9289,134.9976,9091.0
2023-11-10 14:55:00,137.5,137.5,137.45,137.48,11251.0,134.978,134.978,134.9289,134.9584,11251.0
2023-11-10 15:00:00,137.48,137.54,137.46,137.5,8215.0,134.9584,135.0173,134.9387,134.978,8215.0
2023-11-10 15:05:00,137.5,137.53,137.48,137.53,12992.0,134.978,135.0075,134.9584,135.0075,12992.0
2023-11-10 15:10:00,137.56,137.57,137.52,137.56,5412.0,135.0369,135.0467,134.9976,135.0369,5412.0
2023-11-10 15:15:00,137.55,137.66,137.5,137.66,21766.0,135.0271,135.1351,134.978,135.1351,21766.0
2023-11-10 15:20:00,137.65,137.65,137.58,137.59,7373.0,135.1253,135.1253,135.0565,135.0664,7373.0
2023-11-10 15:25:00,137.61,137.68,137.59,137.68,5933.0,135.086,135.1547,135.0664,135.1547,5933.0
2023-11-10 15:30:00,137.67,137.69,137.63,137.65,5899.0,135.1449,135.1645,135.1056,135.1253,5899.0
2023-11-10 15:35:00,137.64,137.76,137.64,137.67,18102.0,135.1154,135.2332,135.1154,135.1449,18102.0
2023-11-10 15:40:00,137.67,137.77,137.65,137.76,10829.0,135.1449,135.243,135.1253,135.2332,10829.0
2023-11-10 15:45:00,137.78,137.84,137.73,137.8,21404.0,135.2529,135.3118,135.2038,135.2725,21404.0
2023-11-10 15:50:00,137.8,137.86,137.76,137.76,19438.0,135.2725,135.3314,135.2332,135.2332,19438.0
2023-11-10 15:55:00,137.78,137.8,137.73,137.8,50716.0,135.2529,135.2725,135.2038,135.2725,50716.0
2023-11-13 09:30:00,137.37,137.37,137.18,137.22,15119.0,134.8504,134.8504,134.6639,134.7031,15119.0
2023-11-13 09:35:00,137.21,137.24,137.11,137.11,16534.0,134.6933,134.7228,134.5952,134.5952,16534.0
2023-11-13 09:40:00,137.1,137.17,137.08,137.11,7043.0,134.5853,134.6541,134.5657,134.5952,7043.0
2023-11-13 09:45:00,137.12,137.14,137.09,137.14,4224.0,134.605,134.6246,134.5755,134.6246,4224.0
2023-11-13 09:50:00,137.13,137.18,137.05,137.05,7233.0,134.6148,134.6639,134.5363,134.5363,7233.0
2023-11-13 09:55:00,137.05,137.15,137.01,137.14,12760.0,134.5363,134.6344,134.497,134.6246,12760.0
2023-11-13 10:00:00,137.13,137.21,137.06,137.15,17291.0,134.6148,134.6933,134.5461,134.6344,17291.0
2023-11-13 10:05:00,137.16,137.27,137.15,137.19,17923.0,134.6442,134.7522,134.6344,134.6737,17923.0
2023-11-13 10:10:00,137.18,137.3,137.11,137.3,16514.0,134.6639,134.7817,134.5952,134.7817,16514.0
2023-11-13 10:15:00,137.29,137.3,137.16,137.29,7519.0,134.7719,134.7817,134.6442,134.7719,7519.0
2023-11-13 10:20:00,137.23,137.27,137.16,137.16,6352.0,134.713,134.7522,134.6442,134.6442,6352.0
2023-11-13 10:25:00,137.16,137.28,137.16,137.27,6746.0,134.6442,134.762,134.6442,134.7522,6746.0
2023-11-13 10:30:00,137.29,137.31,137.21,137.3,51916.0,134.7719,134.7915,134.6933,134.7817,51916.0
2023-11-13 10:35:00,137.31,137.32,137.24,137.25,11360.0,134.7915,134.8013,134.7228,134.7326,11360.0
2023-11-13 10:40:00,137.24,137.31,137.24,137.3,10060.0,134.7228,134.7915,134.7228,134.7817,10060.0
2023-11-13 10:45:00,137.29,137.42,137.29,137.33,18372.0,134.7719,134.8995,134.7719,134.8111,18372.0
2023-11-13 10:50:00,137.3,137.44,137.28,137.38,19580.0,134.7817,134.9191,134.762,134.8602,19580.0
2023-11-13 10:55:00,137.38,137.41,137.34,137.38,26921.0,134.8602,134.8897,134.8209,134.8602,26921.0
2023-11-13 11:00:00,137.38,137.43,137.34,137.34,11627.0,134.8602,134.9093,134.8209,134.8209,11627.0
2023-11-13 11:05:00,137.35,137.45,137.31,137.43,27910.0,134.8308,134.9289,134.7915,134.9093,27910.0
2023-11-13 11:10:00,137.41,137.48,137.4,137.47,6243.0,134.8897,134.9584,134.8798,134.9486,6243.0
2023-11-13 11:15:00,137.48,137.48,137.33,137.46,27591.0,134.9584,134.9584,134.8111,134.9387,27591.0
2023-11-13 11:20:00,137.46,137.58,137.43,137.55,4095.0,134.9387,135.0565,134.9093,135.0271,4095.0
2023-11-13 11:25:00,137.56,137.64,137.53,137.62,10828.0,135.0369,135.1154,135.0075,135.0958,10828.0
2023-11-13 11:30:00,137.64,137.69,137.59,137.65,10170.0,135.1154,135.1645,135.0664,135.1253,10170.0
2023-11-13 11:35:00,137.66,137.67,137.62,137.64,22844.0,135.1351,135.1449,135.0958,135.1154,22844.0
2023-11-13 11:40:00,137.65,137.75,137.65,137.74,14007.0,135.1253,135.2234,135.1253,135.2136,14007.0
2023-11-13 11:45:00,137.74,137.88,137.73,137.78,15550.0,135.2136,135.351,135.2038,135.2529,15550.0
2023-11-13 11:50:00,137.78,137.82,137.74,137.78,25658.0,135.2529,135.2921,135.2136,135.2529,25658.0
2023-11-13 11:55:00,137.77,137.85,137.77,137.78,18428.0,135.243,135.3216,135.243,135.2529,18428.0
2023-11-13 12:00:00,137.79,137.84,137.76,137.79,5280.0,135.2627,135.3118,135.2332,135.2627,5280.0
2023-11-13 12:05:00,137.8,137.81,137.73,137.74,54441.0,135.2725,135.2823,135.2038,135.2136,54441.0
2023-11-13 12:10:00,137.74,137.8,137.6,137.68,69481.0,135.2136,135.2725,135.0762,135.1547,69481.0
2023-11-13 12:15:00,137.66,137.7,137.64,137.64,7001.0,135.1351,135.1743,135.1154,135.1154,7001.0
2023-11-13 12:20:00,137.64,137.8,137.61,137.79,6596.0,135.1154,135.2725,135.086,135.2627,6596.0
2023-11-13 12:25:00,137.75,137.77,137.7,137.72,11928.0,135.2234,135.243,135.1743,135.194,11928.0
2023-11-13 12:30:00,137.71,137.71,137.63,137.71,26738.0,135.1842,135.1842,135.1056,135.1842,26738.0
2023-11-13 12:35:00,137.71,137.78,137.7,137.76,10543.0,135.1842,135.2529,135.1743,135.2332,10543.0
2023-11-13 12:40:00,137.77,137.79,137.7,137.72,23964.0,135.243,135.2627,135.1743,135.194,23964.0
2023-11-13 12:45:00,137.68,137.69,137.59,137.62,9430.0,135.1547,135.1645,135.0664,135.0958,9430.0
2023-11-13 12:50:00,137.64,137.68,137.63,137.68,14303.0,135.1154,135.1547,135.1056,135.1547,14303.0
2023-11-13 12:55:00,137.65,137.68,137.63,137.67,11468.0,135.1253,135.1547,135.1056,135.1449,11468.0
2023-11-13 13:00:00,137.68,137.7,137.64,137.66,5604.0,135.1547,135.1743,135.1154,135.1351,5604.0
2023-11-13 13:05:00,137.66,137.66,137.58,137.58,14436.0,135.1351,135.1351,135.0565,135.0565,14436.0
2023-11-13 13:10:00,137.58,137.68,137.55,137.66,7628.0,135.0565,135.1547,135.0271,135.1351,7628.0
2023-11-13 13:15:00,137.66,137.74,137.66,137.72,7583.0,135.1351,135.2136,135.1351,135.194,7583.0
2023-11-13 13:20:00,137.72,137.72,137.58,137.72,14102.0,135.194,135.194,135.0565,135.194,14102.0
2023-11-13 13:25:00,137.69,137.7,137.59,137.59,10742.0,135.1645,135.1743,135.0664,135.0664,10742.0
2023-11-13 13:30:00,137.57,137.6,137.52,137.52,17485.0,135.0467,135.0762,134.9976,134.9976,17485.0
2023-11-13 13:35:00,137.55,137.66,137.54,137.66,11119.0,135.0271,135.1351,135.0173,135.1351,11119.0
2023-11-13 13:40:00,137.66,137.77,137.64,137.77,24987.0,135.1351,135.243,135.1154,135.243,24987.0
2023-11-13 13:45:00,137.78,137.86,137.78,137.81,10329.0,135.2529,135.3314,135.2529,135.2823,10329.0
2023-11-13 13:50:00,137.82,137.86,137.76,137.76,3923.0,135.2921,135.3314,135.2332,135.2332,3923.0
2023-11-13 13:55:00,137.77,137.78,137.71,137.72,7599.0,135.243,135.2529,135.1842,135.194,7599.0
2023-11-13 14:00:00,137.71,137.75,137.67,137.72,7439.0,135.1842,135.2234,135.1449,135.194,7439.0
2023-11-13 14:05:00,137.7,137.77,137.68,137.77,3502.0,135.1743,135.243,135.1547,135.243,3502.0
2023-11-13 14:10:00,137.75,137.79,137.71,137.77,17866.0,135.2234,135.2627,135.1842,135.243,17866.0
2023-11-13 14:15:00,137.78,137.78,137.71,137.74,7113.0,135.2529,135.2529,135.1842,135.2136,7113.0
2023-11-13 14:20:00,137.7,137.81,137.7,137.81,6310.0,135.1743,135.2823,135.1743,135.2823,6310.0
2023-11-13 14:25:00,137.8,137.85,137.8,137.84,7602.0,135.2725,135.3216,135.2725,135.3118,7602.0
2023-11-13 14:30:00,137.86,137.87,137.8,137.81,36388.0,135.3314,135.3412,135.2725,135.2823,36388.0
2023-11-13 14:35:00,137.81,137.91,137.81,137.88,13235.0,135.2823,135.3805,135.2823,135.351,13235.0
2023-11-13 14:40:00,137.87,137.92,137.86,137.88,8921.0,135.3412,135.3903,135.3314,135.351,8921.0
2023-11-13 14:45:00,137.91,137.92,137.86,137.87,5551.0,135.3805,135.3903,135.3314,135.3412,5551.0
2023-11-13 14:50:00,137.86,137.86,137.73,137.78,5768.0,135.3314,135.3314,135.2038,135.2529,5768.0
2023-11-13 14:55:00,137.77,137.8,137.76,137.76,13665.0,135.243,135.2725,135.2332,135.2332,13665.0
2023-11-13 15:00:00,137.75,137.76,137.67,137.74,13146.0,135.2234,135.2332,135.1449,135.2136,13146.0
2023-11-13 15:05:00,137.73,137.78,137.69,137.77,15465.0,135.2038,135.2529,135.1645,135.243,15465.0
2023-11-13 15:10:00,137.78,137.82,137.75,137.82,19955.0,135.2529,135.2921,135.2234,135.2921,19955.0
2023-11-13 15:15:00,137.78,137.81,137.73,137.79,22340.0,135.2529,135.2823,135.2038,135.2627,22340.0
2023-11-13 15:20:00,137.81,137.85,137.81,137.83,6871.0,135.2823,135.3216,135.2823,135.3019,6871.0
2023-11-13 15:25:00,137.81,137.87,137.8,137.82,10950.0,135.2823,135.3412,135.2725,135.2921,10950.0
2023-11-13 15:30:00,137.79,137.82,137.77,137.79,29151.0,135.2627,135.2921,135.243,135.2627,29151.0
2023-11-13 15:35:00,137.78,137.81,137.72,137.74,26382.0,135.2529,135.2823,135.194,135.2136,26382.0
2023-11-13 15:40:00,137.74,137.74,137.69,137.69,12446.0,135.2136,135.2136,135.1645,135.1645,12446.0
2023-11-13 15:45:00,137.69,137.74,137.69,137.71,19683.0,135.1645,135.2136,135.1645,135.1842,19683.0
2023-11-13 15:50:00,137.73,137.74,137.59,137.62,33582.0,135.2038,135.2136,135.0664,135.0958,33582.0
2023-11-13 15:55:00,137.62,137.63,137.56,137.58,31080.0,135.0958,135.1056,135.0369,135.0565,31080.0
2023-11-14 09:30:00,139.33,139.51,139.26,139.4,34099.0,136.7744,136.9511,136.7057,136.8432,34099.0
2023-11-14 09:35:00,139.44,139.5,139.26,139.43,12029.0,136.8824,136.9413,136.7057,136.8726,12029.0
2023-11-14 09:40:00,139.42,139.57,139.4,139.56,7057.0,136.8628,137.01,136.8432,137.0002,7057.0
2023-11-14 09:45:00,139.55,139.77,139.55,139.71,9903.0,136.9904,137.2064,136.9904,137.1475,9903.0
2023-11-14 09:50:00,139.63,139.82,139.61,139.76,28427.0,137.0689,137.2554,137.0493,137.1965,28427.0
2023-11-14 09:55:00,139.76,139.83,139.7,139.79,14427.0,137.1965,137.2653,137.1377,137.226,14427.0
2023-11-14 10:00:00,139.81,139.99,139.8,139.99,18097.0,137.2456,137.4223,137.2358,137.4223,18097.0
2023-11-14 10:05:00,139.98,139.98,139.72,139.8,10878.0,137.4125,137.4125,137.1573,137.2358,10878.0
2023-11-14 10:10:00,139.8,139.87,139.79,139.87,3277.0,137.2358,137.3045,137.226,137.3045,3277.0
2023-11-14 10:15:00,139.84,139.96,139.83,139.92,6295.0,137.2751,137.3929,137.2653,137.3536,6295.0
2023-11-14 10:20:00,139.93,140.01,139.88,140.0,7122.0,137.3634,137.442,137.3143,137.4321,7122.0
2023-11-14 10:25:00,139.97,140.15,139.95,140.15,7211.0,137.4027,137.5794,137.3831,137.5794,7211.0
2023-11-14 10:30:00,140.14,140.26,140.14,140.25,6683.0,137.5696,137.6874,137.5696,137.6776,6683.0
2023-11-14 10:35:00,140.25,140.25,140.17,140.19,9798.0,137.6776,137.6776,137.599,137.6187,9798.0
2023-11-14 10:40:00,140.21,140.24,140.16,140.24,16320.0,137.6383,137.6677,137.5892,137.6677,16320.0
2023-11-14 10:45:00,140.24,140.3,140.19,140.2,13841.0,137.6677,137.7266,137.6187,137.6285,13841.0
2023-11-14 10:50:00,140.2,140.2,140.15,140.19,6450.0,137.6285,137.6285,137.5794,137.6187,6450.0
2023-11-14 10:55:00,140.18,140.18,140.08,140.12,9505.0,137.6088,137.6088,137.5107,137.5499,9505.0
2023-11-14 11:00:00,140.14,140.18,140.14,140.18,5991.0,137.5696,137.6088,137.5696,137.6088,5991.0
2023-11-14 11:05:00,140.17,140.19,140.14,140.19,15128.0,137.599,137.6187,137.5696,137.6187,15128.0
2023-11-14 11:10:00,140.17,140.31,140.17,140.3,6627.0,137.599,137.7365,137.599,137.7266,6627.0
2023-11-14 11:15:00,140.31,140.33,140.17,140.18,19275.0,137.7365,137.7561,137.599,137.6088,19275.0
2023-11-14 11:20:00,140.18,140.18,140.15,140.18,8057.0,137.6088,137.6088,137.5794,137.6088,8057.0
2023-11-14 11:25:00,140.18,140.24,140.17,140.23,4437.0,137.6088,137.6677,137.599,137.6579,4437.0
2023-11-14 11:30:00,140.22,140.24,140.18,140.19,8457.0,137.6481,137.6677,137.6088,137.6187,8457.0
2023-11-14 11:35:00,140.21,140.23,140.15,140.15,16007.0,137.6383,137.6579,137.5794,137.5794,16007.0
2023-11-14 11:40:00,140.16,140.2,140.14,140.2,7276.0,137.5892,137.6285,137.5696,137.6285,7276.0
2023-11-14 11:45:00,140.21,140.25,140.07,140.09,30554.0,137.6383,137.6776,137.5009,137.5205,30554.0
2023-11-14 11:50:00,140.09,140.09,139.95,140.03,15442.0,137.5205,137.5205,137.3831,137.4616,15442.0
2023-11-14 11:55:00,140.01,140.02,139.87,139.89,95085.0,137.442,137.4518,137.3045,137.3242,95085.0
2023-11-14 12:00:00,139.89,139.97,139.87,139.93,13245.0,137.3242,137.4027,137.3045,137.3634,13245.0
2023-11-14 12:05:00,139.91,139.92,139.78,139.81,37434.0,137.3438,137.3536,137.2162,137.2456,37434.0
2023-11-14 12:10:00,139.82,139.85,139.77,139.84,19354.0,137.2554,137.2849,137.2064,137.2751,19354.0
2023-11-14 12:15:00,139.84,139.85,139.79,139.81,12797.0,137.2751,137.2849,137.226,137.2456,12797.0
2023-11-14 12:20:00,139.77,139.79,139.73,139.76,7453.0,137.2064,137.226,137.1671,137.1965,7453.0
2023-11-14 12:25:00,139.77,139.87,139.77,139.82,6852.0,137.2064,137.3045,137.2064,137.2554,6852.0
2023-11-14 12:30:00,139.83,139.91,139.81,139.89,15736.0,137.2653,137.3438,137.2456,137.3242,15736.0
2023-11-14 12:35:00,139.9,139.94,139.86,139.94,21366.0,137.334,137.3732,137.2947,137.3732,21366.0
2023-11-14 12:40:00,139.94,139.94,139.85,139.91,17079.0,137.3732,137.3732,137.2849,137.3438,17079.0
2023-11-14 12:45:00,139.92,139.97,139.91,139.97,6129.0,137.3536,137.4027,137.3438,137.4027,6129.0
2023-11-14 12:50:00,139.97,139.97,139.9,139.94,3221.0,137.4027,137.4027,137.334,137.3732,3221.0
2023-11-14 12:55:00,139.94,140.01,139.93,139.99,3841.0,137.3732,137.442,137.3634,137.4223,3841.0
2023-11-14 13:00:00,139.99,139.99,139.95,139.98,18779.0,137.4223,137.4223,137.3831,137.4125,18779.0
2023-11-14 13:05:00,139.99,140.02,139.96,139.96,16841.0,137.4223,137.4518,137.3929,137.3929,16841.0
2023-11-14 13:10:00,139.97,139.97,139.91,139.92,47070.0,137.4027,137.4027,137.3438,137.3536,47070.0
2023-11-14 13:15:00,139.91,139.97,139.91,139.96,16806.0,137.3438,137.4027,137.3438,137.3929,16806.0
2023-11-14 13:20:00,139.95,139.96,139.91,139.93,9595.0,137.3831,137.3929,137.3438,137.3634,9595.0
2023-11-14 13:25:00,139.94,140.02,139.94,140.01,5251.0,137.3732,137.4518,137.3732,137.442,5251.0
2023-11-14 13:30:00,140.02,140.11,140.02,140.06,6764.0,137.4518,137.5401,137.4518,137.491,6764.0
2023-11-14 13:35:00,140.06,140.09,140.0,140.08,135295.0,137.491,137.5205,137.4321,137.5107,135295.0
2023-11-14 13:40:00,140.08,140.09,139.97,140.0,11113.0,137.5107,137.5205,137.4027,137.4321,11113.0
2023-11-14 13:45:00,139.98,140.05,139.97,140.05,5862.0,137.4125,137.4812,137.4027,137.4812,5862.0
2023-11-14 13:50:00,140.04,140.07,139.99,139.99,7427.0,137.4714,137.5009,137.4223,137.4223,7427.0
2023-11-14 13:55:00,140.0,140.0,139.89,139.89,22640.0,137.4321,137.4321,137.3242,137.3242,22640.0
2023-11-14 14:00:00,139.88,139.9,139.81,139.82,9848.0,137.3143,137.334,137.2456,137.2554,9848.0
2023-11-14 14:05:00,139.81,139.84,139.72,139.8,8272.0,137.2456,137.2751,137.1573,137.2358,8272.0
2023-11-14 14:10:00,139.8,139.85,139.71,139.84,28750.0,137.2358,137.2849,137.1475,137.2751,28750.0
2023-11-14 14:15:00,139.83,139.86,139.8,139.84,9673.0,137.2653,137.2947,137.2358,137.2751,9673.0
2023-11-14 14:20:00,139.84,139.87,139.81,139.87,12546.0,137.2751,137.3045,137.2456,137.3045,12546.0
2023-11-14 14:25:00,139.88,139.95,139.85,139.95,10978.0,137.3143,137.3831,137.2849,137.3831,10978.0
2023-11-14 14:30:00,139.95,140.07,139.95,140.04,12981.0,137.3831,137.5009,137.3831,137.4714,12981.0
2023-11-14 14:35:00,140.04,140.08,140.03,140.07,5818.0,137.4714,137.5107,137.4616,137.5009,5818.0
2023-11-14 14:40:00,140.08,140.12,140.05,140.06,6683.0,137.5107,137.5499,137.4812,137.491,6683.0
2023-11-14 14:45:00,140.09,140.13,140.08,140.11,10309.0,137.5205,137.5598,137.5107,137.5401,10309.0
2023-11-14 14:50:00,140.11,140.18,140.11,140.16,159583.0,137.5401,137.6088,137.5401,137.5892,159583.0
2023-11-14 14:55:00,140.17,140.23,140.16,140.21,8004.0,137.599,137.6579,137.5892,137.6383,8004.0
2023-11-14 15:00:00,140.2,140.21,140.16,140.19,10407.0,137.6285,137.6383,137.5892,137.6187,10407.0
2023-11-14 15:05:00,140.18,140.32,140.18,140.31,13822.0,137.6088,137.7463,137.6088,137.7365,13822.0
2023-11-14 15:10:00,140.31,140.38,140.3,140.35,10386.0,137.7365,137.8052,137.7266,137.7757,10386.0
2023-11-14 15:15:00,140.36,140.38,140.35,140.37,13329.0,137.7855,137.8052,137.7757,137.7954,13329.0
2023-11-14 15:20:00,140.35,140.36,140.26,140.26,16723.0,137.7757,137.7855,137.6874,137.6874,16723.0
2023-11-14 15:25:00,140.23,140.29,140.2,140.28,19219.0,137.6579,137.7168,137.6285,137.707,19219.0
2023-11-14 15:30:00,140.28,140.31,140.23,140.25,22006.0,137.707,137.7365,137.6579,137.6776,22006.0
2023-11-14 15:35:00,140.24,140.27,140.19,140.25,33262.0,137.6677,137.6972,137.6187,137.6776,33262.0
2023-11-14 15:40:00,140.25,140.3,140.2,140.22,19154.0,137.6776,137.7266,137.6285,137.6481,19154.0
2023-11-14 15:45:00,140.23,140.23,140.08,140.08,12640.0,137.6579,137.6579,137.5107,137.5107,12640.0
2023-11-14 15:50:00,140.07,140.07,139.9,139.9,34019.0,137.5009,137.5009,137.334,137.334,34019.0
2023-11-14 15:55:00,139.91,140.05,139.86,139.98,56939.0,137.3438,137.4812,137.2947,137.4125,56939.0
2023-11-15 09:30:00,140.27,140.4,140.27,140.37,25790.0,137.6972,137.8248,137.6972,137.7954,25790.0
2023-11-15 09:35:00,140.37,140.43,140.25,140.32,13289.0,137.7954,137.8543,137.6776,137.7463,13289.0
2023-11-15 09:40:00,140.35,140.35,140.19,140.24,11998.0,137.7757,137.7757,137.6187,137.6677,11998.0
2023-11-15 09:45:00,140.24,140.26,140.13,140.23,42193.0,137.6677,137.6874,137.5598,137.6579,42193.0
2023-11-15 09:50:00,140.21,140.21,139.94,140.05,17088.0,137.6383,137.6383,137.3732,137.4812,17088.0
2023-11-15 09:55:00,140.05,140.09,140.01,140.07,7067.0,137.4812,137.5205,137.442,137.5009,7067.0
2023-11-15 10:00:00,140.11,140.14,140.07,140.13,6056.0,137.5401,137.5696,137.5009,137.5598,6056.0
2023-11-15 10:05:00,140.11,140.2,140.08,140.2,7801.0,137.5401,137.6285,137.5107,137.6285,7801.0
2023-11-15 10:10:00,140.21,140.26,140.17,140.2,7411.0,137.6383,137.6874,137.599,137.6285,7411.0
2023-11-15 10:15:00,140.23,140.37,140.23,140.36,5660.0,137.6579,137.7954,137.6579,137.7855,5660.0
2023-11-15 10:20:00,140.36,140.44,140.31,140.44,7871.0,137.7855,137.8641,137.7365,137.8641,7871.0
2023-11-15 10:25:00,140.44,140.48,140.29,140.3,22601.0,137.8641,137.9033,137.7168,137.7266,22601.0
2023-11-15 10:30:00,140.31,140.35,140.26,140.33,17371.0,137.7365,137.7757,137.6874,137.7561,17371.0
2023-11-15 10:35:00,140.35,140.38,140.31,140.32,7459.0,137.7757,137.8052,137.7365,137.7463,7459.0
2023-11-15 10:40:00,140.38,140.42,140.35,140.36,3620.0,137.8052,137.8444,137.7757,137.7855,3620.0
2023-11-15 10:45:00,140.4,140.46,140.39,140.43,14275.0,137.8248,137.8837,137.815,137.8543,14275.0
2023-11-15 10:50:00,140.47,140.52,140.44,140.5,26976.0,137.8935,137.9426,137.8641,137.923,26976.0
2023-11-15 10:55:00,140.49,140.53,140.41,140.46,9259.0,137.9132,137.9524,137.8346,137.8837,9259.0
2023-11-15 11:00:00,140.49,140.55,140.46,140.5,12336.0,137.9132,137.9721,137.8837,137.923,12336.0
2023-11-15 11:05:00,140.48,140.49,140.35,140.46,16331.0,137.9033,137.9132,137.7757,137.8837,16331.0
2023-11-15 11:10:00,140.47,140.5,140.34,140.35,5670.0,137.8935,137.923,137.7659,137.7757,5670.0
2023-11-15 11:15:00,140.37,140.42,140.3,140.42,12316.0,137.7954,137.8444,137.7266,137.8444,12316.0
2023-11-15 11:20:00,140.42,140.44,140.35,140.43,160470.0,137.8444,137.8641,137.7757,137.8543,160470.0
2023-11-15 11:25:00,140.42,140.42,140.33,140.35,35121.0,137.8444,137.8444,137.7561,137.7757,35121.0
2023-11-15 11:30:00,140.34,140.35,140.27,140.31,8711.0,137.7659,137.7757,137.6972,137.7365,8711.0
2023-11-15 11:35:00,140.3,140.3,140.1,140.18,14291.0,137.7266,137.7266,137.5303,137.6088,14291.0
2023-11-15 11:40:00,140.16,140.16,140.01,140.02,9109.0,137.5892,137.5892,137.442,137.4518,9109.0
2023-11-15 11:45:00,140.1,140.16,140.1,140.13,5635.0,137.5303,137.5892,137.5303,137.5598,5635.0
2023-11-15 11:50:00,140.11,140.14,140.01,140.02,22807.0,137.5401,137.5696,137.442,137.4518,22807.0
2023-11-15 11:55:00,140.03,140.06,139.99,139.99,7034.0,137.4616,137.491,137.4223,137.4223,7034.0
2023-11-15 12:00:00,140.01,140.04,139.96,139.98,7835.0,137.442,137.4714,137.3929,137.4125,7835.0
2023-11-15 12:05:00,139.98,140.08,139.98,139.99,4859.0,137.4125,137.5107,137.4125,137.4223,4859.0
2023-11-15 12:10:00,139.99,140.0,139.9,139.98,5836.0,137.4223,137.4321,137.334,137.4125,5836.0
2023-11-15 12:15:00,139.98,139.99,139.94,139.95,5325.0,137.4125,137.4223,137.3732,137.3831,5325.0
2023-11-15 12:20:00,139.96,140.06,139.95,140.03,15389.0,137.3929,137.491,137.3831,137.4616,15389.0
2023-11-15 12:25:00,140.04,140.11,140.03,140.1,21928.0,137.4714,137.5401,137.4616,137.5303,21928.0
2023-11-15 12:30:00,140.1,140.11,140.02,140.11,7888.0,137.5303,137.5401,137.4518,137.5401,7888.0
2023-11-15 12:35:00,140.13,140.16,140.11,140.13,15850.0,137.5598,137.5892,137.5401,137.5598,15850.0
2023-11-15 12:40:00,140.12,140.14,140.0,140.02,8927.0,137.5499,137.5696,137.4321,137.4518,8927.0
2023-11-15 12:45:00,140.03,140.08,140.0,140.07,24850.0,137.4616,137.5107,137.4321,137.5009,24850.0
2023-11-15 12:50:00,140.06,140.06,140.0,140.05,7641.0,137.491,137.491,137.4321,137.4812,7641.0
2023-11-15 12:55:00,140.04,140.08,139.94,139.96,76257.0,137.4714,137.5107,137.3732,137.3929,76257.0
2023-11-15 13:00:00,139.94,139.96,139.83,139.88,15944.0,137.3732,137.3929,137.2653,137.3143,15944.0
2023-11-15 13:05:00,139.87,139.9,139.73,139.75,10194.0,137.3045,137.334,137.1671,137.1867,10194.0
2023-11-15 13:10:00,139.76,139.8,139.69,139.69,17052.0,137.1965,137.2358,137.1278,137.1278,17052.0
2023-11-15 13:15:00,139.7,139.74,139.63,139.73,9692.0,137.1377,137.1769,137.0689,137.1671,9692.0
2023-11-15 13:20:00,139.77,139.94,139.77,139.94,8528.0,137.2064,137.3732,137.2064,137.3732,8528.0
2023-11-15 13:25:00,139.94,139.99,139.91,139.97,6539.0,137.3732,137.4223,137.3438,137.4027,6539.0
2023-11-15 13:30:00,139.97,140.04,139.92,140.04,7635.0,137.4027,137.4714,137.3536,137.4714,7635.0
2023-11-15 13:35:00,140.07,140.08,140.02,140.04,28239.0,137.5009,137.5107,137.4518,137.4714,28239.0
2023-11-15 13:40:00,140.04,140.12,140.04,140.08,21971.0,137.4714,137.5499,137.4714,137.5107,21971.0
2023-11-15 13:45:00,140.09,140.1,140.06,140.08,7427.0,137.5205,137.5303,137.491,137.5107,7427.0
2023-11-15 13:50:00,140.09,140.14,140.08,140.09,13068.0,137.5205,137.5696,137.5107,137.5205,13068.0
2023-11-15 13:55:00,140.08,140.13,140.08,140.11,16069.0,137.5107,137.5598,137.5107,137.5401,16069.0
2023-11-15 14:00:00,140.13,140.2,140.12,140.17,13219.0,137.5598,137.6285,137.5499,137.599,13219.0
2023-11-15 14:05:00,140.16,140.2,140.15,140.17,13237.0,137.5892,137.6285,137.5794,137.599,13237.0
2023-11-15 14:10:00,140.17,140.21,140.16,140.16,9957.0,137.599,137.6383,137.5892,137.5892,9957.0
2023-11-15 14:15:00,140.17,140.17,140.01,140.03,22022.0,137.599,137.599,137.442,137.4616,22022.0
2023-11-15 14:20:00,140.02,140.07,139.94,140.06,31008.0,137.4518,137.5009,137.3732,137.491,31008.0
2023-11-15 14:25:00,140.06,140.22,140.06,140.21,12665.0,137.491,137.6481,137.491,137.6383,12665.0
2023-11-15 14:30:00,140.22,140.25,140.19,140.24,18381.0,137.6481,137.6776,137.6187,137.6677,18381.0
2023-11-15 14:35:00,140.23,140.27,140.22,140.24,16239.0,137.6579,137.6972,137.6481,137.6677,16239.0
2023-11-15 14:40:00,140.27,140.29,140.17,140.2,11741.0,137.6972,137.7168,137.599,137.6285,11741.0
2023-11-15 14:45:00,140.2,140.21,140.08,140.09,10663.0,137.6285,137.6383,137.5107,137.5205,10663.0
2023-11-15 14:50:00,140.09,140.11,140.04,140.05,18143.0,137.5205,137.5401,137.4714,137.4812,18143.0
2023-11-15 14:55:00,140.05,140.14,140.05,140.13,30653.0,137.4812,137.5696,137.4812,137.5598,30653.0
2023-11-15 15:00:00,140.12,140.13,140.03,140.03,20693.0,137.5499,137.5598,137.4616,137.4616,20693.0
2023-11-15 15:05:00,140.03,140.06,139.98,139.98,46074.0,137.4616,137.491,137.4125,137.4125,46074.0
2023-11-15 15:10:00,139.98,140.08,139.98,140.08,21550.0,137.4125,137.5107,137.4125,137.5107,21550.0
2023-11-15 15:15:00,140.08,140.1,140.01,140.07,29693.0,137.5107,137.5303,137.442,137.5009,29693.0
2023-11-15 15:20:00,140.06,140.11,139.98,139.98,18005.0,137.491,137.5401,137.4125,137.4125,18005.0
2023-11-15 15:25:00,139.98,140.03,139.93,140.03,38142.0,137.4125,137.4616,137.3634,137.4616,38142.0
2023-11-15 15:30:00,140.03,140.06,140.01,140.06,43553.0,137.4616,137.491,137.442,137.491,43553.0
2023-11-15 15:35:00,140.06,140.11,140.04,140.07,17949.0,137.491,137.5401,137.4714,137.5009,17949.0
2023-11-15 15:40:00,140.07,140.09,139.98,139.99,16034.0,137.5009,137.5205,137.4125,137.4223,16034.0
2023-11-15 15:45:00,140.0,140.0,139.84,139.84,25756.0,137.4321,137.4321,137.2751,137.2751,25756.0
2023-11-15 15:50:00,139.83,139.88,139.8,139.8,32188.0,137.2653,137.3143,137.2358,137.2358,32188.0
2023-11-15 15:55:00,139.78,139.96,139.78,139.96,33712.0,137.2162,137.3929,137.2162,137.3929,33712.0
2023-11-16 09:30:00,139.58,139.79,139.53,139.68,34829.0,137.0199,137.226,136.9708,137.118,34829.0
2023-11-16 09:35:00,139.61,139.66,139.54,139.62,7283.0,137.0493,137.0984,136.9806,137.0591,7283.0
2023-11-16 09:40:00,139.63,139.64,139.57,139.62,5685.0,137.0689,137.0788,137.01,137.0591,5685.0
2023-11-16 09:45:00,139.65,139.81,139.64,139.72,6552.0,137.0886,137.2456,137.0788,137.1573,6552.0
2023-11-16 09:50:00,139.73,139.8,139.71,139.8,6493.0,137.1671,137.2358,137.1475,137.2358,6493.0
2023-11-16 09:55:00,139.78,139.85,139.78,139.81,8551.0,137.2162,137.2849,137.2162,137.2456,8551.0
2023-11-16 10:00:00,139.84,139.87,139.69,139.69,7324.0,137.2751,137.3045,137.1278,137.1278,7324.0
2023-11-16 10:05:00,139.7,139.82,139.64,139.69,15181.0,137.1377,137.2554,137.0788,137.1278,15181.0
2023-11-16 10:10:00,139.69,139.69,139.6,139.6,7303.0,137.1278,137.1278,137.0395,137.0395,7303.0
2023-11-16 10:15:00,139.57,139.59,139.44,139.44,18254.0,137.01,137.0297,136.8824,136.8824,18254.0
2023-11-16 10:20:00,139.45,139.64,139.45,139.63,7521.0,136.8922,137.0788,136.8922,137.0689,7521.0
2023-11-16 10:25:00,139.65,139.69,139.58,139.62,5124.0,137.0886,137.1278,137.0199,137.0591,5124.0
2023-11-16 10:30:00,139.66,139.74,139.54,139.54,6929.0,137.0984,137.1769,136.9806,136.9806,6929.0
2023-11-16 10:35:00,139.49,139.49,139.39,139.44,14450.0,136.9315,136.9315,136.8333,136.8824,14450.0
2023-11-16 10:40:00,139.46,139.48,139.3,139.33,101104.0,136.9021,136.9217,136.745,136.7744,101104.0
2023-11-16 10:45:00,139.35,139.54,139.33,139.49,11283.0,136.7941,136.9806,136.7744,136.9315,11283.0
2023-11-16 10:50:00,139.48,139.49,139.34,139.34,26650.0,136.9217,136.9315,136.7843,136.7843,26650.0
2023-11-16 10:55:00,139.35,139.41,139.31,139.38,14836.0,136.7941,136.853,136.7548,136.8235,14836.0
2023-11-16 11:00:00,139.36,139.43,139.3,139.4,11177.0,136.8039,136.8726,136.745,136.8432,11177.0
2023-11-16 11:05:00,139.39,139.44,139.29,139.31,24067.0,136.8333,136.8824,136.7352,136.7548,24067.0
2023-11-16 11:10:00,139.34,139.41,139.21,139.41,21431.0,136.7843,136.853,136.6566,136.853,21431.0
2023-11-16 11:15:00,139.4,139.41,139.18,139.25,44025.0,136.8432,136.853,136.6272,136.6959,44025.0
2023-11-16 11:20:00,139.25,139.29,139.22,139.22,5967.0,136.6959,136.7352,136.6665,136.6665,5967.0
2023-11-16 11:25:00,139.22,139.24,139.17,139.19,12697.0,136.6665,136.6861,136.6174,136.637,12697.0
2023-11-16 11:30:00,139.17,139.25,139.15,139.21,11261.0,136.6174,136.6959,136.5977,136.6566,11261.0
2023-11-16 11:35:00,139.21,139.21,139.07,139.13,35023.0,136.6566,136.6566,136.5192,136.5781,35023.0
2023-11-16 11:40:00,139.14,139.19,139.12,139.14,18464.0,136.5879,136.637,136.5683,136.5879,18464.0
2023-11-16 11:45:00,139.16,139.27,139.16,139.26,13136.0,136.6076,136.7155,136.6076,136.7057,13136.0
2023-11-16 11:50:00,139.26,139.32,139.23,139.24,8739.0,136.7057,136.7646,136.6763,136.6861,8739.0
2023-11-16 11:55:00,139.22,139.31,139.22,139.26,7521.0,136.6665,136.7548,136.6665,136.7057,7521.0
2023-11-16 12:00:00,139.27,139.33,139.24,139.29,12469.0,136.7155,136.7744,136.6861,136.7352,12469.0
2023-11-16 12:05:00,139.27,139.36,139.27,139.35,22329.0,136.7155,136.8039,136.7155,136.7941,22329.0
2023-11-16 12:10:00,139.35,139.41,139.34,139.37,15094.0,136.7941,136.853,136.7843,136.8137,15094.0
2023-11-16 12:15:00,139.36,139.44,139.34,139.41,11793.0,136.8039,136.8824,136.7843,136.853,11793.0
2023-11-16 12:20:00,139.42,139.43,139.36,139.41,3587.0,136.8628,136.8726,136.8039,136.853,3587.0
2023-11-16 12:25:00,139.4,139.46,139.38,139.45,6111.0,136.8432,136.9021,136.8235,136.8922,6111.0
2023-11-16 12:30:00,139.43,139.48,139.41,139.42,6773.0,136.8726,136.9217,136.853,136.8628,6773.0
2023-11-16 12:35:00,139.43,139.5,139.39,139.5,6132.0,136.8726,136.9413,136.8333,136.9413,6132.0
2023-11-16 12:40:00,139.51,139.62,139.51,139.51,7497.0,136.9511,137.0591,136.9511,136.9511,7497.0
2023-11-16 12:45:00,139.52,139.53,139.49,139.52,12824.0,136.961,136.9708,136.9315,136.961,12824.0
2023-11-16 12:50:00,139.52,139.52,139.39,139.42,15215.0,136.961,136.961,136.8333,136.8628,15215.0
2023-11-16 12:55:00,139.43,139.45,139.39,139.44,13356.0,136.8726,136.8922,136.8333,136.8824,13356.0
2023-11-16 13:00:00,139.44,139.46,139.39,139.41,9611.0,136.8824,136.9021,136.8333,136.853,9611.0
2023-11-16 13:05:00,139.39,139.41,139.33,139.33,5966.0,136.8333,136.853,136.7744,136.7744,5966.0
2023-11-16 13:10:00,139.35,139.35,139.29,139.34,9750.0,136.7941,136.7941,136.7352,136.7843,9750.0
2023-11-16 13:15:00,139.35,139.41,139.32,139.35,6258.0,136.7941,136.853,136.7646,136.7941,6258.0
2023-11-16 13:20:00,139.35,139.35,139.27,139.33,87808.0,136.7941,136.7941,136.7155,136.7744,87808.0
2023-11-16 13:25:00,139.34,139.48,139.34,139.45,7826.0,136.7843,136.9217,136.7843,136.8922,7826.0
2023-11-16 13:30:00,139.45,139.47,139.31,139.31,8389.0,136.8922,136.9119,136.7548,136.7548,8389.0
2023-11-16 13:35:00,139.32,139.48,139.32,139.42,14996.0,136.7646,136.9217,136.7646,136.8628,14996.0
2023-11-16 13:40:00,139.42,139.45,139.36,139.39,5874.0,136.8628,136.8922,136.8039,136.8333,5874.0
2023-11-16 13:45:00,139.37,139.38,139.23,139.27,14016.0,136.8137,136.8235,136.6763,136.7155,14016.0
2023-11-16 13:50:00,139.28,139.37,139.27,139.36,5083.0,136.7254,136.8137,136.7155,136.8039,5083.0
2023-11-16 13:55:00,139.37,139.37,139.27,139.33,5613.0,136.8137,136.8137,136.7155,136.7744,5613.0
2023-11-16 14:00:00,139.32,139.39,139.27,139.36,8760.0,136.7646,136.8333,136.7155,136.8039,8760.0
2023-11-16 14:05:00,139.35,139.38,139.31,139.36,7469.0,136.7941,136.8235,136.7548,136.8039,7469.0
2023-11-16 14:10:00,139.36,139.41,139.33,139.37,8975.0,136.8039,136.853,136.7744,136.8137,8975.0
2023-11-16 14:15:00,139.38,139.44,139.38,139.44,5649.0,136.8235,136.8824,136.8235,136.8824,5649.0
2023-11-16 14:20:00,139.43,139.44,139.37,139.4,6020.0,136.8726,136.8824,136.8137,136.8432,6020.0
2023-11-16 14:25:00,139.39,139.39,139.33,139.36,9831.0,136.8333,136.8333,136.7744,136.8039,9831.0
2023-11-16 14:30:00,139.35,139.44,139.34,139.41,15263.0,136.7941,136.8824,136.7843,136.853,15263.0
2023-11-16 14:35:00,139.41,139.52,139.41,139.47,12230.0,136.853,136.961,136.853,136.9119,12230.0
2023-11-16 14:40:00,139.48,139.57,139.48,139.57,14356.0,136.9217,137.01,136.9217,137.01,14356.0
2023-11-16 14:45:00,139.58,139.64,139.58,139.59,10646.0,137.0199,137.0788,137.0199,137.0297,10646.0
2023-11-16 14:50:00,139.63,139.63,139.45,139.46,11580.0,137.0689,137.0689,136.8922,136.9021,11580.0
2023-11-16 14:55:00,139.45,139.6,139.45,139.58,7691.0,136.8922,137.0395,136.8922,137.0199,7691.0
2023-11-16 15:00:00,139.57,139.59,139.53,139.53,22424.0,137.01,137.0297,136.9708,136.9708,22424.0
2023-11-16 15:05:00,139.53,139.58,139.5,139.54,45132.0,136.9708,137.0199,136.9413,136.9806,45132.0
2023-11-16 15:10:00,139.56,139.59,139.52,139.55,49070.0,137.0002,137.0297,136.961,136.9904,49070.0
2023-11-16 15:15:00,139.53,139.6,139.5,139.55,17537.0,136.9708,137.0395,136.9413,136.9904,17537.0
2023-11-16 15:20:00,139.56,139.61,139.5,139.56,18462.0,137.0002,137.0493,136.9413,137.0002,18462.0
2023-11-16 15:25:00,139.57,139.59,139.54,139.57,11608.0,137.01,137.0297,136.9806,137.01,11608.0
2023-11-16 15:30:00,139.58,139.65,139.55,139.65,18772.0,137.0199,137.0886,136.9904,137.0886,18772.0
2023-11-16 15:35:00,139.67,139.7,139.6,139.68,36300.0,137.1082,137.1377,137.0395,137.118,36300.0
2023-11-16 15:40:00,139.68,139.73,139.62,139.72,19964.0,137.118,137.1671,137.0591,137.1573,19964.0
2023-11-16 15:45:00,139.72,139.8,139.68,139.77,91029.0,137.1573,137.2358,137.118,137.2064,91029.0
2023-11-16 15:50:00,139.77,139.82,139.69,139.72,25979.0,137.2064,137.2554,137.1278,137.1573,25979.0
2023-11-16 15:55:00,139.71,139.81,139.66,139.78,26929.0,137.1475,137.2456,137.0984,137.2162,26929.0
2023-11-17 09:30:00,139.83,139.83,139.69,139.73,12176.0,137.2653,137.2653,137.1278,137.1671,12176.0
2023-11-17 09:35:00,139.7,139.74,139.62,139.63,6108.0,137.1377,137.1769,137.0591,137.0689,6108.0
2023-11-17 09:40:00,139.63,139.63,139.53,139.6,6010.0,137.0689,137.0689,136.9708,137.0395,6010.0
2023-11-17 09:45:00,139.67,139.71,139.63,139.67,6407.0,137.1082,137.1475,137.0689,137.1082,6407.0
2023-11-17 09:50:00,139.71,139.83,139.66,139.78,3407.0,137.1475,137.2653,137.0984,137.2162,3407.0
2023-11-17 09:55:00,139.69,139.75,139.68,139.74,4636.0,137.1278,137.1867,137.118,137.1769,4636.0
2023-11-17 10:00:00,139.73,139.75,139.63,139.69,8875.0,137.1671,137.1867,137.0689,137.1278,8875.0
2023-11-17 10:05:00,139.72,139.75,139.64,139.65,7349.0,137.1573,137.1867,137.0788,137.0886,7349.0
2023-11-17 10:10:00,139.65,139.67,139.59,139.63,3897.0,137.0886,137.1082,137.0297,137.0689,3897.0
2023-11-17 10:15:00,139.66,139.78,139.66,139.73,7089.0,137.0984,137.2162,137.0984,137.1671,7089.0
2023-11-17 10:20:00,139.76,139.77,139.69,139.76,3071.0,137.1965,137.2064,137.1278,137.1965,3071.0
2023-11-17 10:25:00,139.72,139.73,139.69,139.73,3855.0,137.1573,137.1671,137.1278,137.1671,3855.0
2023-11-17 10:30:00,139.73,139.73,139.6,139.6,4597.0,137.1671,137.1671,137.0395,137.0395,4597.0
2023-11-17 10:35:00,139.6,139.65,139.59,139.63,2367.0,137.0395,137.0886,137.0297,137.0689,2367.0
2023-11-17 10:40:00,139.64,139.68,139.58,139.65,20699.0,137.0788,137.118,137.0199,137.0886,20699.0
2023-11-17 10:45:00,139.66,139.67,139.59,139.67,9202.0,137.0984,137.1082,137.0297,137.1082,9202.0
2023-11-17 10:50:00,139.66,139.73,139.61,139.73,5999.0,137.0984,137.1671,137.0493,137.1671,5999.0
2023-11-17 10:55:00,139.72,139.72,139.65,139.65,7001.0,137.1573,137.1573,137.0886,137.0886,7001.0
2023-11-17 11:00:00,139.66,139.67,139.49,139.49,5267.0,137.0984,137.1082,136.9315,136.9315,5267.0
2023-11-17 11:05:00,139.44,139.58,139.4,139.58,5365.0,136.8824,137.0199,136.8432,137.0199,5365.0
2023-11-17 11:10:00,139.58,139.63,139.54,139.6,4415.0,137.0199,137.0689,136.9806,137.0395,4415.0
2023-11-17 11:15:00,139.55,139.56,139.53,139.56,3990.0,136.9904,137.0002,136.9708,137.0002,3990.0
2023-11-17 11:20:00,139.56,139.66,139.55,139.66,2553.0,137.0002,137.0984,136.9904,137.0984,2553.0
2023-11-17 11:25:00,139.63,139.63,139.53,139.57,4147.0,137.0689,137.0689,136.9708,137.01,4147.0
2023-11-17 11:30:00,139.54,139.58,139.5,139.55,2207.0,136.9806,137.0199,136.9413,136.9904,2207.0
2023-11-17 11:35:00,139.55,139.6,139.52,139.57,6322.0,136.9904,137.0395,136.961,137.01,6322.0
2023-11-17 11:40:00,139.56,139.63,139.53,139.62,5685.0,137.0002,137.0689,136.9708,137.0591,5685.0
2023-11-17 11:45:00,139.62,139.63,139.58,139.6,22569.0,137.0591,137.0689,137.0199,137.0395,22569.0
2023-11-17 11:50:00,139.62,139.66,139.55,139.64,6677.0,137.0591,137.0984,136.9904,137.0788,6677.0
2023-11-17 11:55:00,139.61,139.7,139.61,139.7,5765.0,137.0493,137.1377,137.0493,137.1377,5765.0
2023-11-17 12:00:00,139.68,139.79,139.68,139.77,8055.0,137.118,137.226,137.118,137.2064,8055.0
2023-11-17 12:05:00,139.77,139.82,139.76,139.78,5409.0,137.2064,137.2554,137.1965,137.2162,5409.0
2023-11-17 12:10:00,139.77,139.81,139.76,139.8,8721.0,137.2064,137.2456,137.1965,137.2358,8721.0
2023-11-17 12:15:00,139.78,139.8,139.73,139.73,23230.0,137.2162,137.2358,137.1671,137.1671,23230.0
2023-11-17 12:20:00,139.72,139.74,139.67,139.67,19059.0,137.1573,137.1769,137.1082,137.1082,19059.0
2023-11-17 12:25:00,139.67,139.67,139.61,139.63,8023.0,137.1082,137.1082,137.0493,137.0689,8023.0
2023-11-17 12:30:00,139.65,139.72,139.64,139.72,14445.0,137.0886,137.1573,137.0788,137.1573,14445.0
2023-11-17 12:35:00,139.71,139.72,139.69,139.71,7946.0,137.1475,137.1573,137.1278,137.1475,7946.0
2023-11-17 12:40:00,139.72,139.74,139.72,139.74,6419.0,137.1573,137.1769,137.1573,137.1769,6419.0
2023-11-17 12:45:00,139.73,139.76,139.7,139.72,4826.0,137.1671,137.1965,137.1377,137.1573,4826.0
2023-11-17 12:50:00,139.75,139.77,139.73,139.75,6972.0,137.1867,137.2064,137.1671,137.1867,6972.0
2023-11-17 12:55:00,139.74,139.76,139.69,139.76,17416.0,137.1769,137.1965,137.1278,137.1965,17416.0
2023-11-17 13:00:00,139.78,139.81,139.71,139.73,12867.0,137.2162,137.2456,137.1475,137.1671,12867.0
2023-11-17 13:05:00,139.74,139.79,139.72,139.79,14878.0,137.1769,137.226,137.1573,137.226,14878.0
2023-11-17 13:10:00,139.79,139.86,139.78,139.86,2603.0,137.226,137.2947,137.2162,137.2947,2603.0
2023-11-17 13:15:00,139.88,139.91,139.83,139.85,12269.0,137.3143,137.3438,137.2653,137.2849,12269.0
2023-11-17 13:20:00,139.88,139.89,139.87,139.89,2305.0,137.3143,137.3242,137.3045,137.3242,2305.0
2023-11-17 13:25:00,139.9,139.91,139.85,139.85,5033.0,137.334,137.3438,137.2849,137.2849,5033.0
2023-11-17 13:30:00,139.88,139.93,139.88,139.93,18065.0,137.3143,137.3634,137.3143,137.3634,18065.0
2023-11-17 13:35:00,139.93,139.96,139.9,139.94,16954.0,137.3634,137.3929,137.334,137.3732,16954.0
2023-11-17 13:40:00,139.95,139.98,139.91,139.92,4421.0,137.3831,137.4125,137.3438,137.3536,4421.0
2023-11-17 13:45:00,139.92,139.92,139.86,139.89,2024.0,137.3536,137.3536,137.2947,137.3242,2024.0
2023-11-17 13:50:00,139.88,139.89,139.87,139.89,5167.0,137.3143,137.3242,137.3045,137.3242,5167.0
2023-11-17 13:55:00,139.91,139.97,139.91,139.96,3361.0,137.3438,137.4027,137.3438,137.3929,3361.0
2023-11-17 14:00:00,139.95,140.04,139.95,140.01,5447.0,137.3831,137.4714,137.3831,137.442,5447.0
2023-11-17 14:05:00,140.02,140.1,140.0,140.1,10510.0,137.4518,137.5303,137.4321,137.5303,10510.0
2023-11-17 14:10:00,140.11,140.11,140.04,140.07,3562.0,137.5401,137.5401,137.4714,137.5009,3562.0
2023-11-17 14:15:00,140.05,140.08,140.03,140.03,10607.0,137.4812,137.5107,137.4616,137.4616,10607.0
2023-11-17 14:20:00,140.02,140.02,139.95,139.98,8927.0,137.4518,137.4518,137.3831,137.4125,8927.0
2023-11-17 14:25:00,139.98,140.01,139.94,139.96,35898.0,137.4125,137.442,137.3732,137.3929,35898.0
2023-11-17 14:30:00,139.96,139.98,139.93,139.96,9256.0,137.3929,137.4125,137.3634,137.3929,9256.0
2023-11-17 14:35:00,139.97,140.02,139.91,139.93,8948.0,137.4027,137.4518,137.3438,137.3634,8948.0
2023-11-17 14:40:00,139.92,139.95,139.88,139.94,5835.0,137.3536,137.3831,137.3143,137.3732,5835.0
2023-11-17 14:45:00,139.95,139.98,139.88,139.91,5509.0,137.3831,137.4125,137.3143,137.3438,5509.0
2023-11-17 14:50:00,139.91,139.94,139.9,139.94,18157.0,137.3438,137.3732,137.334,137.3732,18157.0
2023-11-17 14:55:00,139.94,139.97,139.94,139.97,7307.0,137.3732,137.4027,137.3732,137.4027,7307.0
2023-11-17 15:00:00,139.98,140.01,139.94,139.97,12620.0,137.4125,137.442,137.3732,137.4027,12620.0
2023-11-17 15:05:00,139.99,140.0,139.93,139.96,21293.0,137.4223,137.4321,137.3634,137.3929,21293.0
2023-11-17 15:10:00,139.95,139.96,139.89,139.94,5427.0,137.3831,137.3929,137.3242,137.3732,5427.0
2023-11-17 15:15:00,139.93,139.94,139.89,139.94,8189.0,137.3634,137.3732,137.3242,137.3732,8189.0
2023-11-17 15:20:00,139.94,139.98,139.92,139.98,10818.0,137.3732,137.4125,137.3536,137.4125,10818.0
2023-11-17 15:25:00,139.98,140.07,139.97,139.99,34927.0,137.4125,137.5009,137.4027,137.4223,34927.0
2023-11-17 15:30:00,139.99,140.01,139.77,139.84,19140.0,137.4223,137.442,137.2064,137.2751,19140.0
2023-11-17 15:35:00,139.84,139.87,139.76,139.76,11485.0,137.2751,137.3045,137.1965,137.1965,11485.0
2023-11-17 15:40:00,139.75,139.8,139.72,139.77,11755.0,137.1867,137.2358,137.1573,137.2064,11755.0
2023-11-17 15:45:00,139.72,139.77,139.7,139.71,15763.0,137.1573,137.2064,137.1377,137.1475,15763.0
2023-11-17 15:50:00,139.72,139.83,139.7,139.81,24349.0,137.1573,137.2653,137.1377,137.2456,24349.0
2023-11-17 15:55:00,139.83,139.91,139.82,139.86,8278.0,137.2653,137.3438,137.2554,137.2947,8278.0
2023-11-20 09:30:00,139.39,140.06,139.39,140.06,27495.0,136.8333,137.491,136.8333,137.491,27495.0
2023-11-20 09:35:00,140.07,140.16,140.06,140.09,14296.0,137.5009,137.5892,137.491,137.5205,14296.0
2023-11-20 09:40:00,140.07,140.17,140.05,140.11,8551.0,137.5009,137.599,137.4812,137.5401,8551.0
2023-11-20 09:45:00,140.1,140.14,140.06,140.07,12512.0,137.5303,137.5696,137.491,137.5009,12512.0
2023-11-20 09:50:00,140.07,140.23,140.07,140.2,6470.0,137.5009,137.6579,137.5009,137.6285,6470.0
2023-11-20 09:55:00,140.22,140.33,140.18,140.32,17881.0,137.6481,137.7561,137.6088,137.7463,17881.0
2023-11-20 10:00:00,140.36,140.37,140.31,140.36,17013.0,137.7855,137.7954,137.7365,137.7855,17013.0
2023-11-20 10:05:00,140.37,140.44,140.33,140.34,29589.0,137.7954,137.8641,137.7561,137.7659,29589.0
2023-11-20 10:10:00,140.35,140.43,140.31,140.32,16669.0,137.7757,137.8543,137.7365,137.7463,16669.0
2023-11-20 10:15:00,140.33,140.34,140.29,140.31,68038.0,137.7561,137.7659,137.7168,137.7365,68038.0
2023-11-20 10:20:00,140.32,140.33,140.12,140.16,8067.0,137.7463,137.7561,137.5499,137.5892,8067.0
2023-11-20 10:25:00,140.18,140.27,140.15,140.26,3511.0,137.6088,137.6972,137.5794,137.6874,3511.0
2023-11-20 10:30:00,140.28,140.31,140.22,140.26,21267.0,137.707,137.7365,137.6481,137.6874,21267.0
2023-11-20 10:35:00,140.27,140.28,140.21,140.27,46535.0,137.6972,137.707,137.6383,137.6972,46535.0
2023-11-20 10:40:00,140.25,140.3,140.23,140.27,12979.0,137.6776,137.7266,137.6579,137.6972,12979.0
2023-11-20 10:45:00,140.29,140.34,140.26,140.32,91324.0,137.7168,137.7659,137.6874,137.7463,91324.0
2023-11-20 10:50:00,140.29,140.35,140.27,140.32,20861.0,137.7168,137.7757,137.6972,137.7463,20861.0
2023-11-20 10:55:00,140.31,140.36,140.3,140.36,13711.0,137.7365,137.7855,137.7266,137.7855,13711.0
2023-11-20 11:00:00,140.38,140.45,140.37,140.43,34615.0,137.8052,137.8739,137.7954,137.8543,34615.0
2023-11-20 11:05:00,140.44,140.45,140.4,140.42,17089.0,137.8641,137.8739,137.8248,137.8444,17089.0
2023-11-20 11:10:00,140.42,140.42,140.32,140.34,29717.0,137.8444,137.8444,137.7463,137.7659,29717.0
2023-11-20 11:15:00,140.32,140.37,140.31,140.37,32768.0,137.7463,137.7954,137.7365,137.7954,32768.0
2023-11-20 11:20:00,140.35,140.35,140.29,140.33,26840.0,137.7757,137.7757,137.7168,137.7561,26840.0
2023-11-20 11:25:00,140.32,140.35,140.27,140.31,33278.0,137.7463,137.7757,137.6972,137.7365,33278.0
2023-11-20 11:30:00,140.31,140.36,140.29,140.36,12730.0,137.7365,137.7855,137.7168,137.7855,12730.0
2023-11-20 11:35:00,140.37,140.39,140.34,140.37,45014.0,137.7954,137.815,137.7659,137.7954,45014.0
2023-11-20 11:40:00,140.38,140.38,140.3,140.33,12710.0,137.8052,137.8052,137.7266,137.7561,12710.0
2023-11-20 11:45:00,140.33,140.33,140.27,140.31,32943.0,137.7561,137.7561,137.6972,137.7365,32943.0
2023-11-20 11:50:00,140.33,140.37,140.32,140.34,35637.0,137.7561,137.7954,137.7463,137.7659,35637.0
2023-11-20 11:55:00,140.35,140.35,140.32,140.34,19429.0,137.7757,137.7757,137.7463,137.7659,19429.0
2023-11-20 12:00:00,140.33,140.33,140.28,140.31,26565.0,137.7561,137.7561,137.707,137.7365,26565.0
2023-11-20 12:05:00,140.31,140.36,140.3,140.34,130713.0,137.7365,137.7855,137.7266,137.7659,130713.0
2023-11-20 12:10:00,140.34,140.4,140.34,140.38,28979.0,137.7659,137.8248,137.7659,137.8052,28979.0
2023-11-20 12:15:00,140.39,140.41,140.36,140.38,16769.0,137.815,137.8346,137.7855,137.8052,16769.0
2023-11-20 12:20:00,140.38,140.38,140.35,140.37,10492.0,137.8052,137.8052,137.7757,137.7954,10492.0
2023-11-20 12:25:00,140.37,140.37,140.34,140.35,18164.0,137.7954,137.7954,137.7659,137.7757,18164.0
2023-11-20 12:30:00,140.35,140.35,140.31,140.32,7649.0,137.7757,137.7757,137.7365,137.7463,7649.0
2023-11-20 12:35:00,140.32,140.36,140.3,140.35,6055.0,137.7463,137.7855,137.7266,137.7757,6055.0
2023-11-20 12:40:00,140.35,140.35,140.3,140.32,5911.0,137.7757,137.7757,137.7266,137.7463,5911.0
2023-11-20 12:45:00,140.3,140.36,140.27,140.33,4554.0,137.7266,137.7855,137.6972,137.7561,4554.0
2023-11-20 12:50:00,140.34,140.34,140.29,140.33,4486.0,137.7659,137.7659,137.7168,137.7561,4486.0
2023-11-20 12:55:00,140.33,140.36,140.31,140.34,45478.0,137.7561,137.7855,137.7365,137.7659,45478.0
2023-11-20 13:00:00,140.35,140.62,140.33,140.6,15194.0,137.7757,138.0408,137.7561,138.0211,15194.0
2023-11-20 13:05:00,140.59,140.69,140.57,140.66,6369.0,138.0113,138.1095,137.9917,138.08,6369.0
2023-11-20 13:10:00,140.66,140.71,140.63,140.65,10078.0,138.08,138.1291,138.0506,138.0702,10078.0
2023-11-20 13:15:00,140.65,140.66,140.61,140.61,3708.0,138.0702,138.08,138.031,138.031,3708.0
2023-11-20 13:20:00,140.63,140.7,140.62,140.68,18325.0,138.0506,138.1193,138.0408,138.0997,18325.0
2023-11-20 13:25:00,140.68,140.73,140.67,140.7,9257.0,138.0997,138.1488,138.0899,138.1193,9257.0
2023-11-20 13:30:00,140.71,140.75,140.71,140.75,6768.0,138.1291,138.1684,138.1291,138.1684,6768.0
2023-11-20 13:35:00,140.74,140.75,140.72,140.74,62688.0,138.1586,138.1684,138.1389,138.1586,62688.0
2023-11-20 13:40:00,140.74,140.8,140.74,140.8,18030.0,138.1586,138.2175,138.1586,138.2175,18030.0
2023-11-20 13:45:00,140.8,140.83,140.76,140.81,10140.0,138.2175,138.2469,138.1782,138.2273,10140.0
2023-11-20 13:50:00,140.81,140.82,140.78,140.8,9727.0,138.2273,138.2371,138.1978,138.2175,9727.0
2023-11-20 13:55:00,140.81,140.87,140.81,140.84,8063.0,138.2273,138.2862,138.2273,138.2567,8063.0
2023-11-20 14:00:00,140.84,140.87,140.84,140.84,14135.0,138.2567,138.2862,138.2567,138.2567,14135.0
2023-11-20 14:05:00,140.83,140.89,140.82,140.87,15500.0,138.2469,138.3058,138.2371,138.2862,15500.0
2023-11-20 14:10:00,140.87,140.88,140.8,140.81,9047.0,138.2862,138.296,138.2175,138.2273,9047.0
2023-11-20 14:15:00,140.81,140.86,140.81,140.85,18951.0,138.2273,138.2764,138.2273,138.2666,18951.0
2023-11-20 14:20:00,140.85,140.91,140.84,140.9,9235.0,138.2666,138.3255,138.2567,138.3156,9235.0
2023-11-20 14:25:00,140.91,140.94,140.88,140.91,13697.0,138.3255,138.3549,138.296,138.3255,13697.0
2023-11-20 14:30:00,140.9,140.96,140.9,140.95,16031.0,138.3156,138.3745,138.3156,138.3647,16031.0
2023-11-20 14:35:00,140.96,141.0,140.96,141.0,14535.0,138.3745,138.4138,138.3745,138.4138,14535.0
2023-11-20 14:40:00,141.0,141.09,140.99,141.06,11836.0,138.4138,138.5022,138.404,138.4727,11836.0
2023-11-20 14:45:00,141.06,141.14,141.06,141.07,17089.0,138.4727,138.5512,138.4727,138.4825,17089.0
2023-11-20 14:50:00,141.08,141.11,141.06,141.08,17440.0,138.4923,138.5218,138.4727,138.4923,17440.0
2023-11-20 14:55:00,141.08,141.11,141.06,141.09,19764.0,138.4923,138.5218,138.4727,138.5022,19764.0
2023-11-20 15:00:00,141.08,141.12,141.06,141.12,17404.0,138.4923,138.5316,138.4727,138.5316,17404.0
2023-11-20 15:05:00,141.11,141.17,141.11,141.17,62513.0,138.5218,138.5807,138.5218,138.5807,62513.0
2023-11-20 15:10:00,141.17,141.26,141.16,141.25,32354.0,138.5807,138.669,138.5709,138.6592,32354.0
2023-11-20 15:15:00,141.25,141.26,141.18,141.23,46616.0,138.6592,138.669,138.5905,138.6396,46616.0
2023-11-20 15:20:00,141.22,141.23,141.13,141.13,14348.0,138.6298,138.6396,138.5414,138.5414,14348.0
2023-11-20 15:25:00,141.13,141.23,141.13,141.22,29631.0,138.5414,138.6396,138.5414,138.6298,29631.0
2023-11-20 15:30:00,141.22,141.22,141.14,141.18,12918.0,138.6298,138.6298,138.5512,138.5905,12918.0
2023-11-20 15:35:00,141.16,141.21,141.14,141.19,19690.0,138.5709,138.62,138.5512,138.6003,19690.0
2023-11-20 15:40:00,141.2,141.21,141.17,141.18,14739.0,138.6101,138.62,138.5807,138.5905,14739.0
2023-11-20 15:45:00,141.17,141.17,141.1,141.11,24660.0,138.5807,138.5807,138.512,138.5218,24660.0
2023-11-20 15:50:00,141.1,141.1,140.96,140.98,55310.0,138.512,138.512,138.3745,138.3942,55310.0
2023-11-20 15:55:00,140.97,141.05,140.92,141.04,15162.0,138.3844,138.4629,138.3353,138.4531,15162.0
2023-11-21 09:30:00,140.48,140.76,140.48,140.75,22629.0,137.9033,138.1782,137.9033,138.1684,22629.0
2023-11-21 09:35:00,140.77,140.83,140.73,140.83,1882.0,138.188,138.2469,138.1488,138.2469,1882.0
2023-11-21 09:40:00,140.79,140.84,140.78,140.81,5122.0,138.2077,138.2567,138.1978,138.2273,5122.0
2023-11-21 09:45:00,140.8,140.8,140.7,140.72,7870.0,138.2175,138.2175,138.1193,138.1389,7870.0
2023-11-21 09:50:00,140.72,140.81,140.72,140.81,3576.0,138.1389,138.2273,138.1389,138.2273,3576.0
2023-11-21 09:55:00,140.78,140.78,140.65,140.69,5589.0,138.1978,138.1978,138.0702,138.1095,5589.0
2023-11-21 10:00:00,140.7,140.72,140.63,140.63,7938.0,138.1193,138.1389,138.0506,138.0506,7938.0
2023-11-21 10:05:00,140.62,140.67,140.59,140.66,12649.0,138.0408,138.0899,138.0113,138.08,12649.0
2023-11-21 10:10:00,140.65,140.65,140.6,140.64,4761.0,138.0702,138.0702,138.0211,138.0604,4761.0
2023-11-21 10:15:00,140.63,140.7,140.62,140.7,5358.0,138.0506,138.1193,138.0408,138.1193,5358.0
2023-11-21 10:20:00,140.7,140.7,140.53,140.53,8522.0,138.1193,138.1193,137.9524,137.9524,8522.0
2023-11-21 10:25:00,140.51,140.53,140.35,140.37,9685.0,137.9328,137.9524,137.7757,137.7954,9685.0
2023-11-21 10:30:00,140.36,140.36,140.31,140.31,13099.0,137.7855,137.7855,137.7365,137.7365,13099.0
2023-11-21 10:35:00,140.32,140.43,140.32,140.35,14658.0,137.7463,137.8543,137.7463,137.7757,14658.0
2023-11-21 10:40:00,140.34,140.47,140.33,140.46,20696.0,137.7659,137.8935,137.7561,137.8837,20696.0
2023-11-21 10:45:00,140.46,140.54,140.44,140.51,12106.0,137.8837,137.9622,137.8641,137.9328,12106.0
2023-11-21 10:50:00,140.49,140.51,140.45,140.5,6549.0,137.9132,137.9328,137.8739,137.923,6549.0
2023-11-21 10:55:00,140.5,140.58,140.46,140.58,22204.0,137.923,138.0015,137.8837,138.0015,22204.0
2023-11-21 11:00:00,140.57,140.6,140.55,140.57,5722.0,137.9917,138.0211,137.9721,137.9917,5722.0
2023-11-21 11:05:00,140.59,140.59,140.5,140.55,9539.0,138.0113,138.0113,137.923,137.9721,9539.0
2023-11-21 11:10:00,140.55,140.56,140.44,140.46,12812.0,137.9721,137.9819,137.8641,137.8837,12812.0
2023-11-21 11:15:00,140.46,140.51,140.45,140.45,6708.0,137.8837,137.9328,137.8739,137.8739,6708.0
2023-11-21 11:20:00,140.45,140.47,140.41,140.47,6711.0,137.8739,137.8935,137.8346,137.8935,6711.0
2023-11-21 11:25:00,140.47,140.49,140.42,140.47,5961.0,137.8935,137.9132,137.8444,137.8935,5961.0
2023-11-21 11:30:00,140.49,140.53,140.44,140.53,14288.0,137.9132,137.9524,137.8641,137.9524,14288.0
2023-11-21 11:35:00,140.52,140.54,140.48,140.48,9065.0,137.9426,137.9622,137.9033,137.9033,9065.0
2023-11-21 11:40:00,140.48,140.48,140.39,140.45,4561.0,137.9033,137.9033,137.815,137.8739,4561.0
2023-11-21 11:45:00,140.45,140.52,140.43,140.52,8034.0,137.8739,137.9426,137.8543,137.9426,8034.0
2023-11-21 11:50:00,140.52,140.61,140.52,140.59,14903.0,137.9426,138.031,137.9426,138.0113,14903.0
2023-11-21 11:55:00,140.59,140.61,140.56,140.59,17109.0,138.0113,138.031,137.9819,138.0113,17109.0
2023-11-21 12:00:00,140.6,140.62,140.57,140.59,10340.0,138.0211,138.0408,137.9917,138.0113,10340.0
2023-11-21 12:05:00,140.6,140.63,140.57,140.62,8573.0,138.0211,138.0506,137.9917,138.0408,8573.0
2023-11-21 12:10:00,140.62,140.65,140.61,140.64,58622.0,138.0408,138.0702,138.031,138.0604,58622.0
2023-11-21 12:15:00,140.65,140.66,140.62,140.65,11393.0,138.0702,138.08,138.0408,138.0702,11393.0
2023-11-21 12:20:00,140.63,140.68,140.62,140.67,5019.0,138.0506,138.0997,138.0408,138.0899,5019.0
2023-11-21 12:25:00,140.67,140.73,140.67,140.72,4174.0,138.0899,138.1488,138.0899,138.1389,4174.0
2023-11-21 12:30:00,140.72,140.78,140.72,140.73,12421.0,138.1389,138.1978,138.1389,138.1488,12421.0
2023-11-21 12:35:00,140.7,140.76,140.69,140.76,6089.0,138.1193,138.1782,138.1095,138.1782,6089.0
2023-11-21 12:40:00,140.75,140.77,140.72,140.73,7188.0,138.1684,138.188,138.1389,138.1488,7188.0
2023-11-21 12:45:00,140.74,140.82,140.74,140.82,4228.0,138.1586,138.2371,138.1586,138.2371,4228.0
2023-11-21 12:50:00,140.82,140.84,140.81,140.83,4355.0,138.2371,138.2567,138.2273,138.2469,4355.0
2023-11-21 12:55:00,140.83,140.85,140.8,140.83,8285.0,138.2469,138.2666,138.2175,138.2469,8285.0
2023-11-21 13:00:00,140.83,140.83,140.68,140.71,9107.0,138.2469,138.2469,138.0997,138.1291,9107.0
2023-11-21 13:05:00,140.7,140.74,140.67,140.72,8264.0,138.1193,138.1586,138.0899,138.1389,8264.0
2023-11-21 13:10:00,140.75,140.75,140.64,140.66,6782.0,138.1684,138.1684,138.0604,138.08,6782.0
2023-11-21 13:15:00,140.66,140.71,140.65,140.68,5423.0,138.08,138.1291,138.0702,138.0997,5423.0
2023-11-21 13:20:00,140.69,140.7,140.6,140.61,5106.0,138.1095,138.1193,138.0211,138.031,5106.0
2023-11-21 13:25:00,140.6,140.65,140.58,140.65,5414.0,138.0211,138.0702,138.0015,138.0702,5414.0
2023-11-21 13:30:00,140.64,140.72,140.62,140.72,5858.0,138.0604,138.1389,138.0408,138.1389,5858.0
2023-11-21 13:35:00,140.72,140.74,140.67,140.74,6415.0,138.1389,138.1586,138.0899,138.1586,6415.0
2023-11-21 13:40:00,140.73,140.78,140.73,140.76,8415.0,138.1488,138.1978,138.1488,138.1782,8415.0
2023-11-21 13:45:00,140.77,140.81,140.75,140.8,2571.0,138.188,138.2273,138.1684,138.2175,2571.0
2023-11-21 13:50:00,140.8,140.85,140.8,140.83,11365.0,138.2175,138.2666,138.2175,138.2469,11365.0
2023-11-21 13:55:00,140.84,140.85,140.77,140.78,9284.0,138.2567,138.2666,138.188,138.1978,9284.0
2023-11-21 14:00:00,140.77,140.81,140.67,140.78,41619.0,138.188,138.2273,138.0899,138.1978,41619.0
2023-11-21 14:05:00,140.75,140.79,140.68,140.71,9974.0,138.1684,138.2077,138.0997,138.1291,9974.0
2023-11-21 14:10:00,140.71,140.79,140.67,140.79,19370.0,138.1291,138.2077,138.0899,138.2077,19370.0
2023-11-21 14:15:00,140.79,140.84,140.71,140.71,9647.0,138.2077,138.2567,138.1291,138.1291,9647.0
2023-11-21 14:20:00,140.74,140.77,140.71,140.76,9694.0,138.1586,138.188,138.1291,138.1782,9694.0
2023-11-21 14:25:00,140.75,140.78,140.73,140.77,15694.0,138.1684,138.1978,138.1488,138.188,15694.0
2023-11-21 14:30:00,140.76,140.77,140.68,140.74,7964.0,138.1782,138.188,138.0997,138.1586,7964.0
2023-11-21 14:35:00,140.73,140.75,140.7,140.71,10557.0,138.1488,138.1684,138.1193,138.1291,10557.0
2023-11-21 14:40:00,140.71,140.74,140.66,140.69,10812.0,138.1291,138.1586,138.08,138.1095,10812.0
2023-11-21 14:45:00,140.69,140.75,140.69,140.72,4740.0,138.1095,138.1684,138.1095,138.1389,4740.0
2023-11-21 14:50:00,140.7,140.7,140.64,140.68,12430.0,138.1193,138.1193,138.0604,138.0997,12430.0
2023-11-21 14:55:00,140.69,140.79,140.67,140.77,13376.0,138.1095,138.2077,138.0899,138.188,13376.0
2023-11-21 15:00:00,140.78,140.89,140.78,140.82,16550.0,138.1978,138.3058,138.1978,138.2371,16550.0
2023-11-21 15:05:00,140.81,140.86,140.77,140.78,6593.0,138.2273,138.2764,138.188,138.1978,6593.0
2023-11-21 15:10:00,140.8,140.84,140.78,140.78,6107.0,138.2175,138.2567,138.1978,138.1978,6107.0
2023-11-21 15:15:00,140.78,140.83,140.78,140.8,25267.0,138.1978,138.2469,138.1978,138.2175,25267.0
2023-11-21 15:20:00,140.8,140.83,140.75,140.77,20866.0,138.2175,138.2469,138.1684,138.188,20866.0
2023-11-21 15:25:00,140.76,140.8,140.71,140.78,14519.0,138.1782,138.2175,138.1291,138.1978,14519.0
2023-11-21 15:30:00,140.77,140.77,140.64,140.68,20506.0,138.188,138.188,138.0604,138.0997,20506.0
2023-11-21 15:35:00,140.68,140.72,140.66,140.72,151095.0,138.0997,138.1389,138.08,138.1389,151095.0
2023-11-21 15:40:00,140.7,140.72,140.67,140.7,8491.0,138.1193,138.1389,138.0899,138.1193,8491.0
2023-11-21 15:45:00,140.7,140.75,140.66,140.75,31112.0,138.1193,138.1684,138.08,138.1684,31112.0
2023-11-21 15:50:00,140.75,140.81,140.73,140.77,18896.0,138.1684,138.2273,138.1488,138.188,18896.0
2023-11-21 15:55:00,140.76,140.76,140.66,140.75,12468.0,138.1782,138.1782,138.08,138.1684,12468.0
2023-11-22 09:30:00,141.09,141.54,141.09,141.52,21839.0,138.5022,138.9439,138.5022,138.9243,21839.0
2023-11-22 09:35:00,141.56,141.69,141.55,141.64,12860.0,138.9635,139.0911,138.9537,139.0421,12860.0
2023-11-22 09:40:00,141.63,141.67,141.53,141.53,8949.0,139.0323,139.0715,138.9341,138.9341,8949.0
2023-11-22 09:45:00,141.55,141.55,141.42,141.44,10131.0,138.9537,138.9537,138.8261,138.8457,10131.0
2023-11-22 09:50:00,141.45,141.45,141.01,141.01,9862.0,138.8556,138.8556,138.4236,138.4236,9862.0
2023-11-22 09:55:00,141.05,141.13,140.93,141.08,13129.0,138.4629,138.5414,138.3451,138.4923,13129.0
2023-11-22 10:00:00,141.11,141.11,140.75,140.78,17711.0,138.5218,138.5218,138.1684,138.1978,17711.0
2023-11-22 10:05:00,140.81,140.85,140.72,140.72,7379.0,138.2273,138.2666,138.1389,138.1389,7379.0
2023-11-22 10:10:00,140.73,140.93,140.73,140.9,8624.0,138.1488,138.3451,138.1488,138.3156,8624.0
2023-11-22 10:15:00,140.89,140.92,140.74,140.86,15642.0,138.3058,138.3353,138.1586,138.2764,15642.0
2023-11-22 10:20:00,140.85,141.05,140.84,141.05,6581.0,138.2666,138.4629,138.2567,138.4629,6581.0
2023-11-22 10:25:00,141.05,141.07,140.95,141.07,4552.0,138.4629,138.4825,138.3647,138.4825,4552.0
2023-11-22 10:30:00,141.07,141.19,141.06,141.17,8154.0,138.4825,138.6003,138.4727,138.5807,8154.0
2023-11-22 10:35:00,141.17,141.25,141.15,141.16,22040.0,138.5807,138.6592,138.5611,138.5709,22040.0
2023-11-22 10:40:00,141.16,141.26,141.13,141.2,8332.0,138.5709,138.669,138.5414,138.6101,8332.0
2023-11-22 10:45:00,141.21,141.22,141.1,141.11,13760.0,138.62,138.6298,138.512,138.5218,13760.0
2023-11-22 10:50:00,141.09,141.15,140.85,140.9,18228.0,138.5022,138.5611,138.2666,138.3156,18228.0
2023-11-22 10:55:00,140.9,140.96,140.87,140.94,6909.0,138.3156,138.3745,138.2862,138.3549,6909.0
2023-11-22 11:00:00,140.92,141.08,140.92,141.0,5826.0,138.3353,138.4923,138.3353,138.4138,5826.0
2023-11-22 11:05:00,141.07,141.07,141.01,141.04,3752.0,138.4825,138.4825,138.4236,138.4531,3752.0
2023-11-22 11:10:00,141.01,141.13,141.0,141.13,7767.0,138.4236,138.5414,138.4138,138.5414,7767.0
2023-11-22 11:15:00,141.13,141.15,141.02,141.04,7394.0,138.5414,138.5611,138.4334,138.4531,7394.0
2023-11-22 11:20:00,141.04,141.11,141.03,141.11,6215.0,138.4531,138.5218,138.4433,138.5218,6215.0
2023-11-22 11:25:00,141.09,141.09,141.04,141.09,4359.0,138.5022,138.5022,138.4531,138.5022,4359.0
2023-11-22 11:30:00,141.12,141.19,141.12,141.14,7195.0,138.5316,138.6003,138.5316,138.5512,7195.0
2023-11-22 11:35:00,141.12,141.13,141.08,141.09,7744.0,138.5316,138.5414,138.4923,138.5022,7744.0
2023-11-22 11:40:00,141.1,141.21,141.09,141.2,9678.0,138.512,138.62,138.5022,138.6101,9678.0
2023-11-22 11:45:00,141.23,141.24,141.19,141.19,6260.0,138.6396,138.6494,138.6003,138.6003,6260.0
2023-11-22 11:50:00,141.22,141.22,141.14,141.16,7052.0,138.6298,138.6298,138.5512,138.5709,7052.0
2023-11-22 11:55:00,141.14,141.28,141.14,141.26,13212.0,138.5512,138.6887,138.5512,138.669,13212.0
2023-11-22 12:00:00,141.27,141.31,141.25,141.3,4655.0,138.6789,138.7181,138.6592,138.7083,4655.0
2023-11-22 12:05:00,141.32,141.36,141.31,141.36,33786.0,138.7279,138.7672,138.7181,138.7672,33786.0
2023-11-22 12:10:00,141.37,141.39,141.2,141.2,16373.0,138.777,138.7967,138.6101,138.6101,16373.0
2023-11-22 12:15:00,141.2,141.27,141.19,141.24,6157.0,138.6101,138.6789,138.6003,138.6494,6157.0
2023-11-22 12:20:00,141.3,141.32,141.27,141.32,5850.0,138.7083,138.7279,138.6789,138.7279,5850.0
2023-11-22 12:25:00,141.31,141.35,141.29,141.29,7933.0,138.7181,138.7574,138.6985,138.6985,7933.0
2023-11-22 12:30:00,141.28,141.3,141.15,141.23,15359.0,138.6887,138.7083,138.5611,138.6396,15359.0
2023-11-22 12:35:00,141.24,141.25,141.21,141.22,27283.0,138.6494,138.6592,138.62,138.6298,27283.0
2023-11-22 12:40:00,141.22,141.22,141.08,141.1,8812.0,138.6298,138.6298,138.4923,138.512,8812.0
2023-11-22 12:45:00,141.1,141.1,141.06,141.07,11906.0,138.512,138.512,138.4727,138.4825,11906.0
2023-11-22 12:50:00,141.06,141.16,141.05,141.12,29131.0,138.4727,138.5709,138.4629,138.5316,29131.0
2023-11-22 12:55:00,141.11,141.18,141.08,141.17,10531.0,138.5218,138.5905,138.4923,138.5807,10531.0
2023-11-22 13:00:00,141.17,141.21,141.17,141.17,15165.0,138.5807,138.62,138.5807,138.5807,15165.0
2023-11-22 13:05:00,141.17,141.28,141.17,141.26,8680.0,138.5807,138.6887,138.5807,138.669,8680.0
2023-11-22 13:10:00,141.27,141.34,141.25,141.33,12875.0,138.6789,138.7476,138.6592,138.7378,12875.0
2023-11-22 13:15:00,141.33,141.35,141.24,141.27,16701.0,138.7378,138.7574,138.6494,138.6789,16701.0
2023-11-22 13:20:00,141.31,141.37,141.3,141.35,9074.0,138.7181,138.777,138.7083,138.7574,9074.0
2023-11-22 13:25:00,141.36,141.39,141.34,141.39,9275.0,138.7672,138.7967,138.7476,138.7967,9275.0
2023-11-22 13:30:00,141.4,141.41,141.32,141.35,4352.0,138.8065,138.8163,138.7279,138.7574,4352.0
2023-11-22 13:35:00,141.37,141.37,141.32,141.33,9391.0,138.777,138.777,138.7279,138.7378,9391.0
2023-11-22 13:40:00,141.33,141.36,141.28,141.29,3375.0,138.7378,138.7672,138.6887,138.6985,3375.0
2023-11-22 13:45:00,141.28,141.33,141.28,141.31,6028.0,138.6887,138.7378,138.6887,138.7181,6028.0
2023-11-22 13:50:00,141.31,141.37,141.3,141.34,4345.0,138.7181,138.777,138.7083,138.7476,4345.0
2023-11-22 13:55:00,141.34,141.37,141.31,141.34,12464.0,138.7476,138.777,138.7181,138.7476,12464.0
2023-11-22 14:00:00,141.34,141.42,141.34,141.35,13497.0,138.7476,138.8261,138.7476,138.7574,13497.0
2023-11-22 14:05:00,141.36,141.42,141.35,141.4,5801.0,138.7672,138.8261,138.7574,138.8065,5801.0
2023-11-22 14:10:00,141.42,141.42,141.32,141.34,9318.0,138.8261,138.8261,138.7279,138.7476,9318.0
2023-11-22 14:15:00,141.33,141.42,141.32,141.4,8693.0,138.7378,138.8261,138.7279,138.8065,8693.0
2023-11-22 14:20:00,141.38,141.4,141.33,141.33,11525.0,138.7868,138.8065,138.7378,138.7378,11525.0
2023-11-22 14:25:00,141.34,141.4,141.34,141.39,31061.0,138.7476,138.8065,138.7476,138.7967,31061.0
2023-11-22 14:30:00,141.38,141.38,141.22,141.22,7273.0,138.7868,138.7868,138.6298,138.6298,7273.0
2023-11-22 14:35:00,141.25,141.25,140.9,140.91,12060.0,138.6592,138.6592,138.3156,138.3255,12060.0
2023-11-22 14:40:00,140.91,141.05,140.87,141.04,10290.0,138.3255,138.4629,138.2862,138.4531,10290.0
2023-11-22 14:45:00,141.05,141.05,140.96,141.0,10050.0,138.4629,138.4629,138.3745,138.4138,10050.0
2023-11-22 14:50:00,141.0,141.12,141.0,141.11,9669.0,138.4138,138.5316,138.4138,138.5218,9669.0
2023-11-22 14:55:00,141.1,141.19,141.1,141.15,38103.0,138.512,138.6003,138.512,138.5611,38103.0
2023-11-22 15:00:00,141.15,141.19,141.12,141.17,27941.0,138.5611,138.6003,138.5316,138.5807,27941.0
2023-11-22 15:05:00,141.19,141.21,141.11,141.16,42125.0,138.6003,138.62,138.5218,138.5709,42125.0
2023-11-22 15:10:00,141.16,141.19,141.13,141.18,34376.0,138.5709,138.6003,138.5414,138.5905,34376.0
2023-11-22 15:15:00,141.22,141.23,141.18,141.21,5482.0,138.6298,138.6396,138.5905,138.62,5482.0
2023-11-22 15:20:00,141.2,141.21,141.1,141.17,27308.0,138.6101,138.62,138.512,138.5807,27308.0
2023-11-22 15:25:00,141.16,141.26,141.16,141.25,10524.0,138.5709,138.669,138.5709,138.6592,10524.0
2023-11-22 15:30:00,141.27,141.27,141.23,141.25,6766.0,138.6789,138.6789,138.6396,138.6592,6766.0
2023-11-22 15:35:00,141.27,141.29,141.23,141.25,8485.0,138.6789,138.6985,138.6396,138.6592,8485.0
2023-11-22 15:40:00,141.26,141.28,141.22,141.23,6801.0,138.669,138.6887,138.6298,138.6396,6801.0
2023-11-22 15:45:00,141.22,141.26,141.21,141.22,11908.0,138.6298,138.669,138.62,138.6298,11908.0
2023-11-22 15:50:00,141.23,141.26,141.19,141.21,8848.0,138.6396,138.669,138.6003,138.62,8848.0
2023-11-22 15:55:00,141.2,141.25,141.19,141.2,19944.0,138.6101,138.6592,138.6003,138.6101,19944.0
2023-11-24 09:30:00,141.16,141.25,141.11,141.25,7565.0,138.5709,138.6592,138.5218,138.6592,7565.0
2023-11-24 09:35:00,141.27,141.3,141.13,141.15,4832.0,138.6789,138.7083,138.5414,138.5611,4832.0
2023-11-24 09:40:00,141.13,141.16,141.08,141.13,6153.0,138.5414,138.5709,138.4923,138.5414,6153.0
2023-11-24 09:45:00,141.1,141.13,141.07,141.1,6023.0,138.512,138.5414,138.4825,138.512,6023.0
2023-11-24 09:50:00,141.12,141.18,141.12,141.16,2722.0,138.5316,138.5905,138.5316,138.5709,2722.0
2023-11-24 09:55:00,141.17,141.21,141.15,141.2,5897.0,138.5807,138.62,138.5611,138.6101,5897.0
2023-11-24 10:00:00,141.23,141.29,141.21,141.25,6378.0,138.6396,138.6985,138.62,138.6592,6378.0
2023-11-24 10:05:00,141.24,141.25,141.16,141.18,13172.0,138.6494,138.6592,138.5709,138.5905,13172.0
2023-11-24 10:10:00,141.17,141.19,141.08,141.09,4260.0,138.5807,138.6003,138.4923,138.5022,4260.0
2023-11-24 10:15:00,141.07,141.13,141.04,141.12,10196.0,138.4825,138.5414,138.4531,138.5316,10196.0
2023-11-24 10:20:00,141.13,141.15,141.09,141.14,6972.0,138.5414,138.5611,138.5022,138.5512,6972.0
2023-11-24 10:25:00,141.13,141.15,141.1,141.12,4570.0,138.5414,138.5611,138.512,138.5316,4570.0
2023-11-24 10:30:00,141.12,141.14,141.08,141.09,2474.0,138.5316,138.5512,138.4923,138.5022,2474.0
2023-11-24 10:35:00,141.12,141.16,141.07,141.13,3671.0,138.5316,138.5709,138.4825,138.5414,3671.0
2023-11-24 10:40:00,141.14,141.17,141.13,141.13,20221.0,138.5512,138.5807,138.5414,138.5414,20221.0
2023-11-24 10:45:00,141.13,141.14,141.09,141.09,12048.0,138.5414,138.5512,138.5022,138.5022,12048.0
2023-11-24 10:50:00,141.06,141.1,141.0,141.09,5789.0,138.4727,138.512,138.4138,138.5022,5789.0
2023-11-24 10:55:00,141.09,141.14,141.07,141.12,5042.0,138.5022,138.5512,138.4825,138.5316,5042.0
2023-11-24 11:00:00,141.13,141.14,141.09,141.09,3338.0,138.5414,138.5512,138.5022,138.5022,3338.0
2023-11-24 11:05:00,141.07,141.13,141.07,141.12,6012.0,138.4825,138.5414,138.4825,138.5316,6012.0
2023-11-24 11:10:00,141.12,141.14,141.1,141.13,7544.0,138.5316,138.5512,138.512,138.5414,7544.0
2023-11-24 11:15:00,141.14,141.15,141.11,141.13,1694.0,138.5512,138.5611,138.5218,138.5414,1694.0
2023-11-24 11:20:00,141.13,141.14,141.09,141.13,2616.0,138.5414,138.5512,138.5022,138.5414,2616.0
2023-11-24 11:25:00,141.13,141.13,141.05,141.08,1912.0,138.5414,138.5414,138.4629,138.4923,1912.0
2023-11-24 11:30:00,141.12,141.12,141.07,141.08,1690.0,138.5316,138.5316,138.4825,138.4923,1690.0
2023-11-24 11:35:00,141.09,141.12,141.06,141.07,2244.0,138.5022,138.5316,138.4727,138.4825,2244.0
2023-11-24 11:40:00,141.06,141.09,141.05,141.05,2820.0,138.4727,138.5022,138.4629,138.4629,2820.0
2023-11-24 11:45:00,141.06,141.07,141.04,141.06,1709.0,138.4727,138.4825,138.4531,138.4727,1709.0
2023-11-24 11:50:00,141.06,141.07,141.04,141.05,2904.0,138.4727,138.4825,138.4531,138.4629,2904.0
2023-11-24 11:55:00,141.04,141.08,141.04,141.05,2097.0,138.4531,138.4923,138.4531,138.4629,2097.0
2023-11-24 12:00:00,141.06,141.1,141.04,141.06,7176.0,138.4727,138.512,138.4531,138.4727,7176.0
2023-11-24 12:05:00,141.06,141.09,141.04,141.09,16398.0,138.4727,138.5022,138.4531,138.5022,16398.0
2023-11-24 12:10:00,141.08,141.11,141.07,141.11,7669.0,138.4923,138.5218,138.4825,138.5218,7669.0
2023-11-24 12:15:00,141.09,141.1,141.07,141.07,18711.0,138.5022,138.512,138.4825,138.4825,18711.0
2023-11-24 12:20:00,141.1,141.1,141.03,141.03,4338.0,138.512,138.512,138.4433,138.4433,4338.0
2023-11-24 12:25:00,141.05,141.08,141.02,141.02,8477.0,138.4629,138.4923,138.4334,138.4334,8477.0
2023-11-24 12:30:00,141.01,141.07,141.01,141.07,11823.0,138.4236,138.4825,138.4236,138.4825,11823.0
2023-11-24 12:35:00,141.06,141.08,141.05,141.07,2946.0,138.4727,138.4923,138.4629,138.4825,2946.0
2023-11-24 12:40:00,141.09,141.09,141.02,141.02,3434.0,138.5022,138.5022,138.4334,138.4334,3434.0
2023-11-24 12:45:00,141.03,141.08,141.02,141.04,7004.0,138.4433,138.4923,138.4334,138.4531,7004.0
2023-11-24 12:50:00,141.04,141.13,141.03,141.12,8473.0,138.4531,138.5414,138.4433,138.5316,8473.0
2023-11-24 12:55:00,141.12,141.18,141.12,141.17,6233.0,138.5316,138.5905,138.5316,138.5807,6233.0
2023-11-27 09:30:00,140.64,141.08,140.64,140.88,16016.0,138.0604,138.4923,138.0604,138.296,16016.0
2023-11-27 09:35:00,140.86,140.93,140.76,140.9,7585.0,138.2764,138.3451,138.1782,138.3156,7585.0
2023-11-27 09:40:00,140.91,140.92,140.85,140.87,5023.0,138.3255,138.3353,138.2666,138.2862,5023.0
2023-11-27 09:45:00,140.87,140.9,140.82,140.83,13584.0,138.2862,138.3156,138.2371,138.2469,13584.0
2023-11-27 09:50:00,140.84,140.87,140.76,140.87,7575.0,138.2567,138.2862,138.1782,138.2862,7575.0
2023-11-27 09:55:00,140.89,140.89,140.84,140.89,3211.0,138.3058,138.3058,138.2567,138.3058,3211.0
2023-11-27 10:00:00,140.93,141.0,140.91,140.95,10096.0,138.3451,138.4138,138.3255,138.3647,10096.0
2023-11-27 10:05:00,140.95,141.08,140.94,141.08,7426.0,138.3647,138.4923,138.3549,138.4923,7426.0
2023-11-27 10:10:00,141.12,141.12,140.97,141.05,8975.0,138.5316,138.5316,138.3844,138.4629,8975.0
2023-11-27 10:15:00,141.05,141.06,140.93,140.95,15467.0,138.4629,138.4727,138.3451,138.3647,15467.0
2023-11-27 10:20:00,140.97,140.98,140.84,140.85,12767.0,138.3844,138.3942,138.2567,138.2666,12767.0
2023-11-27 10:25:00,140.86,141.0,140.85,140.95,5564.0,138.2764,138.4138,138.2666,138.3647,5564.0
2023-11-27 10:30:00,140.96,141.03,140.95,141.03,4447.0,138.3745,138.4433,138.3647,138.4433,4447.0
2023-11-27 10:35:00,141.04,141.08,140.97,141.02,7386.0,138.4531,138.4923,138.3844,138.4334,7386.0
2023-11-27 10:40:00,141.03,141.09,141.03,141.05,4927.0,138.4433,138.5022,138.4433,138.4629,4927.0
2023-11-27 10:45:00,141.06,141.09,141.02,141.07,4030.0,138.4727,138.5022,138.4334,138.4825,4030.0
2023-11-27 10:50:00,141.04,141.06,141.02,141.04,3253.0,138.4531,138.4727,138.4334,138.4531,3253.0
2023-11-27 10:55:00,141.04,141.07,141.02,141.02,3702.0,138.4531,138.4825,138.4334,138.4334,3702.0
2023-11-27 11:00:00,141.02,141.02,140.93,140.94,3839.0,138.4334,138.4334,138.3451,138.3549,3839.0
2023-11-27 11:05:00,140.95,140.96,140.85,140.96,14899.0,138.3647,138.3745,138.2666,138.3745,14899.0
2023-11-27 11:10:00,140.96,140.99,140.88,140.92,5886.0,138.3745,138.404,138.296,138.3353,5886.0
2023-11-27 11:15:00,140.91,140.95,140.9,140.95,6199.0,138.3255,138.3647,138.3156,138.3647,6199.0
2023-11-27 11:20:00,140.96,141.02,140.93,140.94,29929.0,138.3745,138.4334,138.3451,138.3549,29929.0
2023-11-27 11:25:00,140.95,141.03,140.92,141.02,4671.0,138.3647,138.4433,138.3353,138.4334,4671.0
2023-11-27 11:30:00,141.02,141.04,140.94,140.97,14134.0,138.4334,138.4531,138.3549,138.3844,14134.0
2023-11-27 11:35:00,140.98,141.04,140.97,141.0,7631.0,138.3942,138.4531,138.3844,138.4138,7631.0
2023-11-27 11:40:00,141.02,141.04,140.94,140.99,7459.0,138.4334,138.4531,138.3549,138.404,7459.0
2023-11-27 11:45:00,140.99,141.03,140.97,141.01,6572.0,138.404,138.4433,138.3844,138.4236,6572.0
2023-11-27 11:50:00,141.03,141.09,141.01,141.08,6746.0,138.4433,138.5022,138.4236,138.4923,6746.0
2023-11-27 11:55:00,141.1,141.19,141.1,141.11,11757.0,138.512,138.6003,138.512,138.5218,11757.0
2023-11-27 12:00:00,141.11,141.11,141.06,141.08,7419.0,138.5218,138.5218,138.4727,138.4923,7419.0
2023-11-27 12:05:00,141.09,141.13,141.08,141.13,5260.0,138.5022,138.5414,138.4923,138.5414,5260.0
2023-11-27 12:10:00,141.13,141.13,141.1,141.1,18706.0,138.5414,138.5414,138.512,138.512,18706.0
2023-11-27 12:15:00,141.11,141.12,141.05,141.09,8661.0,138.5218,138.5316,138.4629,138.5022,8661.0
2023-11-27 12:20:00,141.08,141.09,141.01,141.01,5422.0,138.4923,138.5022,138.4236,138.4236,5422.0
2023-11-27 12:25:00,141.01,141.04,140.98,141.03,4765.0,138.4236,138.4531,138.3942,138.4433,4765.0
2023-11-27 12:30:00,141.03,141.07,141.02,141.05,4635.0,138.4433,138.4825,138.4334,138.4629,4635.0
2023-11-27 12:35:00,141.05,141.06,141.01,141.02,4567.0,138.4629,138.4727,138.4236,138.4334,4567.0
2023-11-27 12:40:00,141.03,141.08,141.03,141.08,2318.0,138.4433,138.4923,138.4433,138.4923,2318.0
2023-11-27 12:45:00,141.1,141.12,141.08,141.09,2563.0,138.512,138.5316,138.4923,138.5022,2563.0
2023-11-27 12:50:00,141.08,141.12,141.07,141.1,4802.0,138.4923,138.5316,138.4825,138.512,4802.0
2023-11-27 12:55:00,141.12,141.13,141.1,141.12,5684.0,138.5316,138.5414,138.512,138.5316,5684.0
2023-11-27 13:00:00,141.12,141.19,141.08,141.18,62007.0,138.5316,138.6003,138.4923,138.5905,62007.0
2023-11-27 13:05:00,141.17,141.18,141.14,141.16,6999.0,138.5807,138.5905,138.5512,138.5709,6999.0
2023-11-27 13:10:00,141.17,141.24,141.16,141.22,7115.0,138.5807,138.6494,138.5709,138.6298,7115.0
2023-11-27 13:15:00,141.23,141.23,141.17,141.17,8298.0,138.6396,138.6396,138.5807,138.5807,8298.0
2023-11-27 13:20:00,141.15,141.16,141.11,141.12,23273.0,138.5611,138.5709,138.5218,138.5316,23273.0
2023-11-27 13:25:00,141.11,141.13,141.06,141.13,7702.0,138.5218,138.5414,138.4727,138.5414,7702.0
2023-11-27 13:30:00,141.12,141.16,141.11,141.14,5923.0,138.5316,138.5709,138.5218,138.5512,5923.0
2023-11-27 13:35:00,141.14,141.17,141.08,141.08,9386.0,138.5512,138.5807,138.4923,138.4923,9386.0
2023-11-27 13:40:00,141.08,141.09,141.05,141.06,5823.0,138.4923,138.5022,138.4629,138.4727,5823.0
2023-11-27 13:45:00,141.06,141.08,141.04,141.04,6963.0,138.4727,138.4923,138.4531,138.4531,6963.0
2023-11-27 13:50:00,141.02,141.05,141.0,141.0,10390.0,138.4334,138.4629,138.4138,138.4138,10390.0
2023-11-27 13:55:00,141.0,141.03,140.98,141.01,3950.0,138.4138,138.4433,138.3942,138.4236,3950.0
2023-11-27 14:00:00,141.02,141.05,140.99,141.02,5054.0,138.4334,138.4629,138.404,138.4334,5054.0
2023-11-27 14:05:00,141.01,141.03,140.98,141.0,4237.0,138.4236,138.4433,138.3942,138.4138,4237.0
2023-11-27 14:10:00,141.0,141.02,140.98,141.02,4643.0,138.4138,138.4334,138.3942,138.4334,4643.0
2023-11-27 14:15:00,141.0,141.01,140.96,140.96,14952.0,138.4138,138.4236,138.3745,138.3745,14952.0
2023-11-27 14:20:00,140.96,140.99,140.95,140.96,6799.0,138.3745,138.404,138.3647,138.3745,6799.0
2023-11-27 14:25:00,140.97,140.97,140.92,140.95,8477.0,138.3844,138.3844,138.3353,138.3647,8477.0
2023-11-27 14:30:00,140.96,140.96,140.9,140.93,7054.0,138.3745,138.3745,138.3156,138.3451,7054.0
2023-11-27 14:35:00,140.92,140.97,140.9,140.91,9850.0,138.3353,138.3844,138.3156,138.3255,9850.0
2023-11-27 14:40:00,140.9,140.91,140.69,140.77,16743.0,138.3156,138.3255,138.1095,138.188,16743.0
2023-11-27 14:45:00,140.8,140.8,140.72,140.74,5469.0,138.2175,138.2175,138.1389,138.1586,5469.0
2023-11-27 14:50:00,140.75,140.76,140.73,140.75,44052.0,138.1684,138.1782,138.1488,138.1684,44052.0
2023-11-27 14:55:00,140.74,140.83,140.73,140.83,12384.0,138.1586,138.2469,138.1488,138.2469,12384.0
2023-11-27 15:00:00,140.84,140.87,140.82,140.84,9796.0,138.2567,138.2862,138.2371,138.2567,9796.0
2023-11-27 15:05:00,140.84,140.85,140.79,140.81,13934.0,138.2567,138.2666,138.2077,138.2273,13934.0
2023-11-27 15:10:00,140.81,140.82,140.78,140.78,7431.0,138.2273,138.2371,138.1978,138.1978,7431.0
2023-11-27 15:15:00,140.78,140.89,140.77,140.89,6874.0,138.1978,138.3058,138.188,138.3058,6874.0
2023-11-27 15:20:00,140.9,140.93,140.89,140.93,11942.0,138.3156,138.3451,138.3058,138.3451,11942.0
2023-11-27 15:25:00,140.94,140.95,140.9,140.94,14180.0,138.3549,138.3647,138.3156,138.3549,14180.0
2023-11-27 15:30:00,140.94,140.97,140.92,140.97,9861.0,138.3549,138.3844,138.3353,138.3844,9861.0
2023-11-27 15:35:00,140.96,141.05,140.95,141.03,14768.0,138.3745,138.4629,138.3647,138.4433,14768.0
2023-11-27 15:40:00,141.04,141.05,140.99,140.99,25773.0,138.4531,138.4629,138.404,138.404,25773.0
2023-11-27 15:45:00,141.0,141.01,140.91,140.91,17533.0,138.4138,138.4236,138.3255,138.3255,17533.0
2023-11-27 15:50:00,140.91,140.96,140.83,140.84,10134.0,138.3255,138.3745,138.2469,138.2567,10134.0
2023-11-27 15:55:00,140.83,140.84,140.73,140.79,24750.0,138.2469,138.2567,138.1488,138.2077,24750.0
2023-11-28 09:30:00,140.4,140.66,140.4,140.6,17580.0,137.8248,138.08,137.8248,138.0211,17580.0
2023-11-28 09:35:00,140.6,140.63,140.5,140.55,8941.0,138.0211,138.0506,137.923,137.9721,8941.0
2023-11-28 09:40:00,140.52,140.55,140.44,140.46,5738.0,137.9426,137.9721,137.8641,137.8837,5738.0
2023-11-28 09:45:00,140.51,140.57,140.51,140.55,7674.0,137.9328,137.9917,137.9328,137.9721,7674.0
2023-11-28 09:50:00,140.54,140.54,140.45,140.45,2634.0,137.9622,137.9622,137.8739,137.8739,2634.0
2023-11-28 09:55:00,140.45,140.48,140.43,140.44,1836.0,137.8739,137.9033,137.8543,137.8641,1836.0
2023-11-28 10:00:00,140.46,140.62,140.46,140.58,7197.0,137.8837,138.0408,137.8837,138.0015,7197.0
2023-11-28 10:05:00,140.59,140.59,140.52,140.53,6894.0,138.0113,138.0113,137.9426,137.9524,6894.0
2023-11-28 10:10:00,140.55,140.55,140.46,140.55,2328.0,137.9721,137.9721,137.8837,137.9721,2328.0
2023-11-28 10:15:00,140.56,140.66,140.56,140.66,2929.0,137.9819,138.08,137.9819,138.08,2929.0
2023-11-28 10:20:00,140.66,140.69,140.64,140.65,1338.0,138.08,138.1095,138.0604,138.0702,1338.0
2023-11-28 10:25:00,140.65,140.7,140.64,140.65,2841.0,138.0702,138.1193,138.0604,138.0702,2841.0
2023-11-28 10:30:00,140.65,140.71,140.64,140.7,4525.0,138.0702,138.1291,138.0604,138.1193,4525.0
2023-11-28 10:35:00,140.68,140.75,140.6,140.75,7116.0,138.0997,138.1684,138.0211,138.1684,7116.0
2023-11-28 10:40:00,140.75,141.02,140.75,141.02,10288.0,138.1684,138.4334,138.1684,138.4334,10288.0
2023-11-28 10:45:00,140.99,140.99,140.87,140.88,6636.0,138.404,138.404,138.2862,138.296,6636.0
2023-11-28 10:50:00,140.88,140.92,140.87,140.92,6638.0,138.296,138.3353,138.2862,138.3353,6638.0
2023-11-28 10:55:00,140.84,140.9,140.75,140.87,8029.0,138.2567,138.3156,138.1684,138.2862,8029.0
2023-11-28 11:00:00,140.9,140.9,140.84,140.88,3357.0,138.3156,138.3156,138.2567,138.296,3357.0
2023-11-28 11:05:00,140.89,140.92,140.86,140.86,2347.0,138.3058,138.3353,138.2764,138.2764,2347.0
2023-11-28 11:10:00,140.85,140.92,140.83,140.91,2859.0,138.2666,138.3353,138.2469,138.3255,2859.0
2023-11-28 11:15:00,140.91,140.92,140.86,140.9,2395.0,138.3255,138.3353,138.2764,138.3156,2395.0
2023-11-28 11:20:00,140.86,140.99,140.85,140.98,9316.0,138.2764,138.404,138.2666,138.3942,9316.0
2023-11-28 11:25:00,140.99,140.99,140.95,140.98,5023.0,138.404,138.404,138.3647,138.3942,5023.0
2023-11-28 11:30:00,140.97,141.16,140.97,141.14,4385.0,138.3844,138.5709,138.3844,138.5512,4385.0
2023-11-28 11:35:00,141.15,141.16,141.11,141.15,4216.0,138.5611,138.5709,138.5218,138.5611,4216.0
2023-11-28 11:40:00,141.15,141.18,141.14,141.16,3451.0,138.5611,138.5905,138.5512,138.5709,3451.0
2023-11-28 11:45:00,141.16,141.16,141.07,141.1,11155.0,138.5709,138.5709,138.4825,138.512,11155.0
2023-11-28 11:50:00,141.12,141.12,141.05,141.05,2946.0,138.5316,138.5316,138.4629,138.4629,2946.0
2023-11-28 11:55:00,141.05,141.06,141.04,141.06,1223.0,138.4629,138.4727,138.4531,138.4727,1223.0
2023-11-28 12:00:00,141.07,141.07,141.03,141.03,3232.0,138.4825,138.4825,138.4433,138.4433,3232.0
2023-11-28 12:05:00,141.04,141.04,140.91,140.98,20328.0,138.4531,138.4531,138.3255,138.3942,20328.0
2023-11-28 12:10:00,140.98,141.0,140.96,140.96,1986.0,138.3942,138.4138,138.3745,138.3745,1986.0
2023-11-28 12:15:00,140.97,140.99,140.87,140.88,6034.0,138.3844,138.404,138.2862,138.296,6034.0
2023-11-28 12:20:00,140.89,140.91,140.87,140.88,1610.0,138.3058,138.3255,138.2862,138.296,1610.0
2023-11-28 12:25:00,140.9,140.9,140.82,140.84,10447.0,138.3156,138.3156,138.2371,138.2567,10447.0
2023-11-28 12:30:00,140.82,140.82,140.66,140.74,5667.0,138.2371,138.2371,138.08,138.1586,5667.0
2023-11-28 12:35:00,140.75,140.79,140.73,140.76,5136.0,138.1684,138.2077,138.1488,138.1782,5136.0
2023-11-28 12:40:00,140.77,140.77,140.71,140.73,1633.0,138.188,138.188,138.1291,138.1488,1633.0
2023-11-28 12:45:00,140.71,140.72,140.66,140.68,8446.0,138.1291,138.1389,138.08,138.0997,8446.0
2023-11-28 12:50:00,140.63,140.7,140.61,140.69,8789.0,138.0506,138.1193,138.031,138.1095,8789.0
2023-11-28 12:55:00,140.7,140.71,140.64,140.66,8642.0,138.1193,138.1291,138.0604,138.08,8642.0
2023-11-28 13:00:00,140.66,140.66,140.32,140.43,31095.0,138.08,138.08,137.7463,137.8543,31095.0
2023-11-28 13:05:00,140.46,140.52,140.46,140.47,3845.0,137.8837,137.9426,137.8837,137.8935,3845.0
2023-11-28 13:10:00,140.45,140.46,140.3,140.33,7004.0,137.8739,137.8837,137.7266,137.7561,7004.0
2023-11-28 13:15:00,140.32,140.38,140.27,140.35,11762.0,137.7463,137.8052,137.6972,137.7757,11762.0
2023-11-28 13:20:00,140.39,140.44,140.35,140.37,3041.0,137.815,137.8641,137.7757,137.7954,3041.0
2023-11-28 13:25:00,140.36,140.5,140.36,140.49,4240.0,137.7855,137.923,137.7855,137.9132,4240.0
2023-11-28 13:30:00,140.47,140.51,140.45,140.5,7452.0,137.8935,137.9328,137.8739,137.923,7452.0
2023-11-28 13:35:00,140.51,140.51,140.44,140.47,6477.0,137.9328,137.9328,137.8641,137.8935,6477.0
2023-11-28 13:40:00,140.49,140.53,140.47,140.49,10580.0,137.9132,137.9524,137.8935,137.9132,10580.0
2023-11-28 13:45:00,140.5,140.56,140.49,140.55,3305.0,137.923,137.9819,137.9132,137.9721,3305.0
2023-11-28 13:50:00,140.53,140.55,140.52,140.53,2226.0,137.9524,137.9721,137.9426,137.9524,2226.0
2023-11-28 13:55:00,140.52,140.53,140.42,140.44,6689.0,137.9426,137.9524,137.8444,137.8641,6689.0
2023-11-28 14:00:00,140.44,140.47,140.43,140.43,13013.0,137.8641,137.8935,137.8543,137.8543,13013.0
2023-11-28 14:05:00,140.45,140.49,140.39,140.42,12290.0,137.8739,137.9132,137.815,137.8444,12290.0
2023-11-28 14:10:00,140.41,140.5,140.4,140.4,10561.0,137.8346,137.923,137.8248,137.8248,10561.0
2023-11-28 14:15:00,140.4,140.44,140.39,140.41,3311.0,137.8248,137.8641,137.815,137.8346,3311.0
2023-11-28 14:20:00,140.43,140.48,140.38,140.4,11833.0,137.8543,137.9033,137.8052,137.8248,11833.0
2023-11-28 14:25:00,140.39,140.45,140.39,140.39,6484.0,137.815,137.8739,137.815,137.815,6484.0
2023-11-28 14:30:00,140.41,140.42,140.33,140.42,8893.0,137.8346,137.8444,137.7561,137.8444,8893.0
2023-11-28 14:35:00,140.41,140.51,140.41,140.5,9342.0,137.8346,137.9328,137.8346,137.923,9342.0
2023-11-28 14:40:00,140.52,140.54,140.49,140.5,7049.0,137.9426,137.9622,137.9132,137.923,7049.0
2023-11-28 14:45:00,140.51,140.54,140.48,140.5,6533.0,137.9328,137.9622,137.9033,137.923,6533.0
2023-11-28 14:50:00,140.51,140.61,140.5,140.6,22661.0,137.9328,138.031,137.923,138.0211,22661.0
2023-11-28 14:55:00,140.61,140.62,140.53,140.55,14069.0,138.031,138.0408,137.9524,137.9721,14069.0
2023-11-28 15:00:00,140.55,140.56,140.5,140.54,15955.0,137.9721,137.9819,137.923,137.9622,15955.0
2023-11-28 15:05:00,140.53,140.53,140.48,140.48,9814.0,137.9524,137.9524,137.9033,137.9033,9814.0
2023-11-28 15:10:00,140.49,140.53,140.44,140.46,17585.0,137.9132,137.9524,137.8641,137.8837,17585.0
2023-11-28 15:15:00,140.46,140.47,140.42,140.43,43499.0,137.8837,137.8935,137.8444,137.8543,43499.0
2023-11-28 15:20:00,140.42,140.43,140.3,140.42,37064.0,137.8444,137.8543,137.7266,137.8444,37064.0
2023-11-28 15:25:00,140.4,140.45,140.36,140.41,8499.0,137.8248,137.8739,137.7855,137.8346,8499.0
2023-11-28 15:30:00,140.44,140.46,140.41,140.44,5884.0,137.8641,137.8837,137.8346,137.8641,5884.0
2023-11-28 15:35:00,140.42,140.45,140.41,140.43,12980.0,137.8444,137.8739,137.8346,137.8543,12980.0
2023-11-28 15:40:00,140.43,140.51,140.41,140.49,13761.0,137.8543,137.9328,137.8346,137.9132,13761.0
2023-11-28 15:45:00,140.48,140.59,140.47,140.59,10083.0,137.9033,138.0113,137.8935,138.0113,10083.0
2023-11-28 15:50:00,140.59,140.66,140.52,140.55,28734.0,138.0113,138.08,137.9426,137.9721,28734.0
2023-11-28 15:55:00,140.56,140.68,140.55,140.63,17650.0,137.9819,138.0997,137.9721,138.0506,17650.0
2023-11-29 09:30:00,141.24,141.5,141.16,141.48,31924.0,138.6494,138.9046,138.5709,138.885,31924.0
2023-11-29 09:35:00,141.49,141.55,141.46,141.47,14592.0,138.8948,138.9537,138.8654,138.8752,14592.0
2023-11-29 09:40:00,141.48,141.51,141.38,141.39,6869.0,138.885,138.9145,138.7868,138.7967,6869.0
2023-11-29 09:45:00,141.4,141.48,141.4,141.45,6076.0,138.8065,138.885,138.8065,138.8556,6076.0
2023-11-29 09:50:00,141.45,141.49,141.38,141.49,8759.0,138.8556,138.8948,138.7868,138.8948,8759.0
2023-11-29 09:55:00,141.53,141.53,141.44,141.44,2992.0,138.9341,138.9341,138.8457,138.8457,2992.0
2023-11-29 10:00:00,141.48,141.49,141.3,141.31,10822.0,138.885,138.8948,138.7083,138.7181,10822.0
2023-11-29 10:05:00,141.3,141.3,141.05,141.06,10744.0,138.7083,138.7083,138.4629,138.4727,10744.0
2023-11-29 10:10:00,141.03,141.04,140.98,141.04,5060.0,138.4433,138.4531,138.3942,138.4531,5060.0
2023-11-29 10:15:00,141.02,141.05,140.96,140.97,6409.0,138.4334,138.4629,138.3745,138.3844,6409.0
2023-11-29 10:20:00,140.94,141.02,140.88,140.89,5473.0,138.3549,138.4334,138.296,138.3058,5473.0
2023-11-29 10:25:00,140.91,141.04,140.91,141.04,11300.0,138.3255,138.4531,138.3255,138.4531,11300.0
2023-11-29 10:30:00,141.03,141.08,140.96,140.98,4961.0,138.4433,138.4923,138.3745,138.3942,4961.0
2023-11-29 10:35:00,140.98,140.99,140.93,140.94,2925.0,138.3942,138.404,138.3451,138.3549,2925.0
2023-11-29 10:40:00,140.97,141.03,140.93,141.01,28409.0,138.3844,138.4433,138.3451,138.4236,28409.0
2023-11-29 10:45:00,141.0,141.01,140.95,140.99,8880.0,138.4138,138.4236,138.3647,138.404,8880.0
2023-11-29 10:50:00,140.99,141.14,140.99,141.14,5728.0,138.404,138.5512,138.404,138.5512,5728.0
2023-11-29 10:55:00,141.12,141.18,141.1,141.1,5097.0,138.5316,138.5905,138.512,138.512,5097.0
2023-11-29 11:00:00,141.1,141.15,141.05,141.11,8613.0,138.512,138.5611,138.4629,138.5218,8613.0
2023-11-29 11:05:00,141.07,141.07,140.94,140.94,7120.0,138.4825,138.4825,138.3549,138.3549,7120.0
2023-11-29 11:10:00,140.93,140.96,140.8,140.83,6085.0,138.3451,138.3745,138.2175,138.2469,6085.0
2023-11-29 11:15:00,140.84,140.88,140.71,140.78,9959.0,138.2567,138.296,138.1291,138.1978,9959.0
2023-11-29 11:20:00,140.77,140.77,140.69,140.72,13722.0,138.188,138.188,138.1095,138.1389,13722.0
2023-11-29 11:25:00,140.72,140.73,140.67,140.67,4753.0,138.1389,138.1488,138.0899,138.0899,4753.0
2023-11-29 11:30:00,140.71,140.73,140.62,140.67,3614.0,138.1291,138.1488,138.0408,138.0899,3614.0
2023-11-29 11:35:00,140.74,140.81,140.74,140.81,3841.0,138.1586,138.2273,138.1586,138.2273,3841.0
2023-11-29 11:40:00,140.8,140.85,140.78,140.84,3375.0,138.2175,138.2666,138.1978,138.2567,3375.0
2023-11-29 11:45:00,140.81,140.85,140.8,140.83,4462.0,138.2273,138.2666,138.2175,138.2469,4462.0
2023-11-29 11:50:00,140.82,140.87,140.76,140.87,8644.0,138.2371,138.2862,138.1782,138.2862,8644.0
2023-11-29 11:55:00,140.87,140.87,140.83,140.86,5921.0,138.2862,138.2862,138.2469,138.2764,5921.0
2023-11-29 12:00:00,140.89,140.89,140.84,140.85,3063.0,138.3058,138.3058,138.2567,138.2666,3063.0
2023-11-29 12:05:00,140.88,140.95,140.86,140.95,3155.0,138.296,138.3647,138.2764,138.3647,3155.0
2023-11-29 12:10:00,140.95,141.0,140.93,140.99,3878.0,138.3647,138.4138,138.3451,138.404,3878.0
2023-11-29 12:15:00,141.01,141.03,140.98,141.03,4797.0,138.4236,138.4433,138.3942,138.4433,4797.0
2023-11-29 12:20:00,140.99,141.04,140.99,141.02,3889.0,138.404,138.4531,138.404,138.4334,3889.0
2023-11-29 12:25:00,141.03,141.08,141.01,141.08,6882.0,138.4433,138.4923,138.4236,138.4923,6882.0
2023-11-29 12:30:00,141.08,141.11,141.05,141.09,3845.0,138.4923,138.5218,138.4629,138.5022,3845.0
2023-11-29 12:35:00,141.1,141.12,141.09,141.12,6885.0,138.512,138.5316,138.5022,138.5316,6885.0
2023-11-29 12:40:00,141.1,141.12,141.07,141.09,5187.0,138.512,138.5316,138.4825,138.5022,5187.0
2023-11-29 12:45:00,141.06,141.12,141.06,141.09,3341.0,138.4727,138.5316,138.4727,138.5022,3341.0
2023-11-29 12:50:00,141.08,141.1,141.05,141.1,26300.0,138.4923,138.512,138.4629,138.512,26300.0
2023-11-29 12:55:00,141.08,141.09,141.05,141.06,9276.0,138.4923,138.5022,138.4629,138.4727,9276.0
2023-11-29 13:00:00,141.09,141.11,141.01,141.07,17347.0,138.5022,138.5218,138.4236,138.4825,17347.0
2023-11-29 13:05:00,141.05,141.06,140.97,141.03,7364.0,138.4629,138.4727,138.3844,138.4433,7364.0
2023-11-29 13:10:00,141.04,141.04,140.96,140.97,7093.0,138.4531,138.4531,138.3745,138.3844,7093.0
2023-11-29 13:15:00,140.95,140.98,140.94,140.94,5000.0,138.3647,138.3942,138.3549,138.3549,5000.0
2023-11-29 13:20:00,140.94,141.0,140.93,140.98,8995.0,138.3549,138.4138,138.3451,138.3942,8995.0
2023-11-29 13:25:00,140.98,141.08,140.97,141.08,17698.0,138.3942,138.4923,138.3844,138.4923,17698.0
2023-11-29 13:30:00,141.07,141.07,140.88,140.93,10423.0,138.4825,138.4825,138.296,138.3451,10423.0
2023-11-29 13:35:00,140.93,141.01,140.91,141.0,3247.0,138.3451,138.4236,138.3255,138.4138,3247.0
2023-11-29 13:40:00,141.02,141.02,140.99,141.0,3893.0,138.4334,138.4334,138.404,138.4138,3893.0
2023-11-29 13:45:00,140.99,141.06,140.98,141.04,5544.0,138.404,138.4727,138.3942,138.4531,5544.0
2023-11-29 13:50:00,141.04,141.06,141.01,141.04,5046.0,138.4531,138.4727,138.4236,138.4531,5046.0
2023-11-29 13:55:00,141.03,141.04,141.0,141.02,14949.0,138.4433,138.4531,138.4138,138.4334,14949.0
2023-11-29 14:00:00,141.02,141.02,140.92,140.94,5605.0,138.4334,138.4334,138.3353,138.3549,5605.0
2023-11-29 14:05:00,140.94,141.04,140.94,140.99,2878.0,138.3549,138.4531,138.3549,138.404,2878.0
2023-11-29 14:10:00,140.99,141.05,140.96,140.99,16066.0,138.404,138.4629,138.3745,138.404,16066.0
2023-11-29 14:15:00,140.99,141.03,140.97,140.97,10453.0,138.404,138.4433,138.3844,138.3844,10453.0
2023-11-29 14:20:00,140.97,141.02,140.94,140.94,9687.0,138.3844,138.4334,138.3549,138.3549,9687.0
2023-11-29 14:25:00,140.95,140.95,140.89,140.9,14609.0,138.3647,138.3647,138.3058,138.3156,14609.0
2023-11-29 14:30:00,140.89,140.89,140.83,140.87,10933.0,138.3058,138.3058,138.2469,138.2862,10933.0
2023-11-29 14:35:00,140.85,140.87,140.7,140.72,6890.0,138.2666,138.2862,138.1193,138.1389,6890.0
2023-11-29 14:40:00,140.7,140.77,140.68,140.75,4388.0,138.1193,138.188,138.0997,138.1684,4388.0
2023-11-29 14:45:00,140.74,140.82,140.74,140.8,7420.0,138.1586,138.2371,138.1586,138.2175,7420.0
2023-11-29 14:50:00,140.78,140.8,140.78,140.79,6778.0,138.1978,138.2175,138.1978,138.2077,6778.0
2023-11-29 14:55:00,140.8,140.84,140.78,140.84,7582.0,138.2175,138.2567,138.1978,138.2567,7582.0
2023-11-29 15:00:00,140.83,140.86,140.79,140.82,62196.0,138.2469,138.2764,138.2077,138.2371,62196.0
2023-11-29 15:05:00,140.83,140.84,140.76,140.83,8849.0,138.2469,138.2567,138.1782,138.2469,8849.0
2023-11-29 15:10:00,140.81,140.83,140.71,140.71,47202.0,138.2273,138.2469,138.1291,138.1291,47202.0
2023-11-29 15:15:00,140.71,140.72,140.57,140.65,23282.0,138.1291,138.1389,137.9917,138.0702,23282.0
2023-11-29 15:20:00,140.61,140.65,140.56,140.57,40850.0,138.031,138.0702,137.9819,137.9917,40850.0
2023-11-29 15:25:00,140.57,140.58,140.5,140.53,12110.0,137.9917,138.0015,137.923,137.9524,12110.0
2023-11-29 15:30:00,140.51,140.55,140.49,140.52,20773.0,137.9328,137.9721,137.9132,137.9426,20773.0
2023-11-29 15:35:00,140.49,140.52,140.47,140.48,8094.0,137.9132,137.9426,137.8935,137.9033,8094.0
2023-11-29 15:40:00,140.48,140.6,140.46,140.59,13266.0,137.9033,138.0211,137.8837,138.0113,13266.0
2023-11-29 15:45:00,140.59,140.6,140.53,140.59,6989.0,138.0113,138.0211,137.9524,138.0113,6989.0
2023-11-29 15:50:00,140.58,140.61,140.54,140.56,16798.0,138.0015,138.031,137.9622,137.9819,16798.0
2023-11-29 15:55:00,140.57,140.6,140.51,140.59,68427.0,137.9917,138.0211,137.9328,138.0113,68427.0
2023-11-30 09:30:00,140.98,140.98,140.54,140.56,42967.0,138.3942,138.3942,137.9622,137.9819,42967.0
2023-11-30 09:35:00,140.53,140.62,140.45,140.45,21259.0,137.9524,138.0408,137.8739,137.8739,21259.0
2023-11-30 09:40:00,140.46,140.52,140.33,140.44,17383.0,137.8837,137.9426,137.7561,137.8641,17383.0
2023-11-30 09:45:00,140.44,140.45,140.27,140.33,20754.0,137.8641,137.8739,137.6972,137.7561,20754.0
2023-11-30 09:50:00,140.37,140.57,140.37,140.56,18262.0,137.7954,137.9917,137.7954,137.9819,18262.0
2023-11-30 09:55:00,140.57,140.57,140.5,140.51,21253.0,137.9917,137.9917,137.923,137.9328,21253.0
2023-11-30 10:00:00,140.57,140.57,140.24,140.24,17740.0,137.9917,137.9917,137.6677,137.6677,17740.0
2023-11-30 10:05:00,140.26,140.39,140.26,140.33,7350.0,137.6874,137.815,137.6874,137.7561,7350.0
2023-11-30 10:10:00,140.33,140.58,140.3,140.57,9563.0,137.7561,138.0015,137.7266,137.9917,9563.0
2023-11-30 10:15:00,140.56,140.68,140.53,140.56,15682.0,137.9819,138.0997,137.9524,137.9819,15682.0
2023-11-30 10:20:00,140.56,140.61,140.52,140.55,8061.0,137.9819,138.031,137.9426,137.9721,8061.0
2023-11-30 10:25:00,140.54,140.55,140.4,140.41,10103.0,137.9622,137.9721,137.8248,137.8346,10103.0
2023-11-30 10:30:00,140.4,140.56,140.37,140.55,9378.0,137.8248,137.9819,137.7954,137.9721,9378.0
2023-11-30 10:35:00,140.54,140.54,140.26,140.28,12666.0,137.9622,137.9622,137.6874,137.707,12666.0
2023-11-30 10:40:00,140.29,140.35,140.21,140.32,12312.0,137.7168,137.7757,137.6383,137.7463,12312.0
2023-11-30 10:45:00,140.31,140.31,140.15,140.17,8285.0,137.7365,137.7365,137.5794,137.599,8285.0
2023-11-30 10:50:00,140.18,140.28,140.17,140.22,16293.0,137.6088,137.707,137.599,137.6481,16293.0
2023-11-30 10:55:00,140.23,140.42,140.2,140.42,11818.0,137.6579,137.8444,137.6285,137.8444,11818.0
2023-11-30 11:00:00,140.41,140.5,140.37,140.39,23109.0,137.8346,137.923,137.7954,137.815,23109.0
2023-11-30 11:05:00,140.39,140.43,140.3,140.33,13784.0,137.815,137.8543,137.7266,137.7561,13784.0
2023-11-30 11:10:00,140.34,140.46,140.31,140.45,9346.0,137.7659,137.8837,137.7365,137.8739,9346.0
2023-11-30 11:15:00,140.46,140.47,140.33,140.33,14701.0,137.8837,137.8935,137.7561,137.7561,14701.0
2023-11-30 11:20:00,140.32,140.38,140.26,140.37,20566.0,137.7463,137.8052,137.6874,137.7954,20566.0
2023-11-30 11:25:00,140.36,140.43,140.28,140.31,159528.0,137.7855,137.8543,137.707,137.7365,159528.0
2023-11-30 11:30:00,140.29,140.35,140.24,140.3,11618.0,137.7168,137.7757,137.6677,137.7266,11618.0
2023-11-30 11:35:00,140.28,140.33,140.27,140.27,7720.0,137.707,137.7561,137.6972,137.6972,7720.0
2023-11-30 11:40:00,140.27,140.32,140.22,140.24,8643.0,137.6972,137.7463,137.6481,137.6677,8643.0
2023-11-30 11:45:00,140.24,140.25,140.15,140.25,7395.0,137.6677,137.6776,137.5794,137.6776,7395.0
2023-11-30 11:50:00,140.25,140.31,140.24,140.25,8692.0,137.6776,137.7365,137.6677,137.6776,8692.0
2023-11-30 11:55:00,140.25,140.26,140.13,140.14,6119.0,137.6776,137.6874,137.5598,137.5696,6119.0
2023-11-30 12:00:00,140.12,140.29,140.1,140.27,5732.0,137.5499,137.7168,137.5303,137.6972,5732.0
2023-11-30 12:05:00,140.3,140.32,140.27,140.3,6745.0,137.7266,137.7463,137.6972,137.7266,6745.0
2023-11-30 12:10:00,140.31,140.31,140.24,140.28,3981.0,137.7365,137.7365,137.6677,137.707,3981.0
2023-11-30 12:15:00,140.27,140.27,140.08,140.13,8518.0,137.6972,137.6972,137.5107,137.5598,8518.0
2023-11-30 12:20:00,140.12,140.12,140.04,140.04,6415.0,137.5499,137.5499,137.4714,137.4714,6415.0
2023-11-30 12:25:00,140.05,140.08,140.03,140.05,17160.0,137.4812,137.5107,137.4616,137.4812,17160.0
2023-11-30 12:30:00,140.07,140.14,140.0,140.02,8429.0,137.5009,137.5696,137.4321,137.4518,8429.0
2023-11-30 12:35:00,140.05,140.1,140.03,140.06,7524.0,137.4812,137.5303,137.4616,137.491,7524.0
2023-11-30 12:40:00,140.05,140.21,140.04,140.21,6404.0,137.4812,137.6383,137.4714,137.6383,6404.0
2023-11-30 12:45:00,140.2,140.24,140.18,140.21,9291.0,137.6285,137.6677,137.6088,137.6383,9291.0
2023-11-30 12:50:00,140.22,140.25,140.19,140.2,12588.0,137.6481,137.6776,137.6187,137.6285,12588.0
2023-11-30 12:55:00,140.19,140.21,140.14,140.19,8514.0,137.6187,137.6383,137.5696,137.6187,8514.0
2023-11-30 13:00:00,140.17,140.17,140.12,140.12,6429.0,137.599,137.599,137.5499,137.5499,6429.0
2023-11-30 13:05:00,140.12,140.13,140.02,140.03,8999.0,137.5499,137.5598,137.4518,137.4616,8999.0
2023-11-30 13:10:00,140.03,140.1,140.02,140.07,9774.0,137.4616,137.5303,137.4518,137.5009,9774.0
2023-11-30 13:15:00,140.07,140.12,140.06,140.08,10400.0,137.5009,137.5499,137.491,137.5107,10400.0
2023-11-30 13:20:00,140.09,140.17,140.07,140.13,11505.0,137.5205,137.599,137.5009,137.5598,11505.0
2023-11-30 13:25:00,140.1,140.14,140.03,140.03,7520.0,137.5303,137.5696,137.4616,137.4616,7520.0
2023-11-30 13:30:00,140.04,140.13,139.93,140.13,5346.0,137.4714,137.5598,137.3634,137.5598,5346.0
2023-11-30 13:35:00,140.11,140.16,140.11,140.13,6399.0,137.5401,137.5892,137.5401,137.5598,6399.0
2023-11-30 13:40:00,140.16,140.16,140.07,140.07,5311.0,137.5892,137.5892,137.5009,137.5009,5311.0
2023-11-30 13:45:00,140.09,140.09,140.05,140.06,9331.0,137.5205,137.5205,137.4812,137.491,9331.0
2023-11-30 13:50:00,140.07,140.08,140.0,140.03,5124.0,137.5009,137.5107,137.4321,137.4616,5124.0
2023-11-30 13:55:00,140.05,140.14,140.03,140.14,8691.0,137.4812,137.5696,137.4616,137.5696,8691.0
2023-11-30 14:00:00,140.15,140.22,140.14,140.21,30075.0,137.5794,137.6481,137.5696,137.6383,30075.0
2023-11-30 14:05:00,140.2,140.26,140.2,140.25,11195.0,137.6285,137.6874,137.6285,137.6776,11195.0
2023-11-30 14:10:00,140.25,140.32,140.25,140.32,22338.0,137.6776,137.7463,137.6776,137.7463,22338.0
2023-11-30 14:15:00,140.31,140.36,140.29,140.3,9354.0,137.7365,137.7855,137.7168,137.7266,9354.0
2023-11-30 14:20:00,140.3,140.32,140.25,140.31,13663.0,137.7266,137.7463,137.6776,137.7365,13663.0
2023-11-30 14:25:00,140.31,140.32,140.25,140.27,6424.0,137.7365,137.7463,137.6776,137.6972,6424.0
2023-11-30 14:30:00,140.28,140.35,140.22,140.33,7700.0,137.707,137.7757,137.6481,137.7561,7700.0
2023-11-30 14:35:00,140.33,140.35,140.32,140.35,28490.0,137.7561,137.7757,137.7463,137.7757,28490.0
2023-11-30 14:40:00,140.34,140.42,140.34,140.42,9972.0,137.7659,137.8444,137.7659,137.8444,9972.0
2023-11-30 14:45:00,140.43,140.49,140.4,140.48,43477.0,137.8543,137.9132,137.8248,137.9033,43477.0
2023-11-30 14:50:00,140.48,140.5,140.43,140.45,7062.0,137.9033,137.923,137.8543,137.8739,7062.0
2023-11-30 14:55:00,140.48,140.5,140.45,140.5,9437.0,137.9033,137.923,137.8739,137.923,9437.0
2023-11-30 15:00:00,140.5,140.5,140.38,140.4,12677.0,137.923,137.923,137.8052,137.8248,12677.0
2023-11-30 15:05:00,140.39,140.39,140.27,140.29,15345.0,137.815,137.815,137.6972,137.7168,15345.0
2023-11-30 15:10:00,140.31,140.36,140.28,140.3,20831.0,137.7365,137.7855,137.707,137.7266,20831.0
2023-11-30 15:15:00,140.3,140.32,140.25,140.3,12976.0,137.7266,137.7463,137.6776,137.7266,12976.0
2023-11-30 15:20:00,140.28,140.3,140.18,140.2,17739.0,137.707,137.7266,137.6088,137.6285,17739.0
2023-11-30 15:25:00,140.19,140.22,140.11,140.21,15397.0,137.6187,137.6481,137.5401,137.6383,15397.0
2023-11-30 15:30:00,140.2,140.29,140.17,140.25,10817.0,137.6285,137.7168,137.599,137.6776,10817.0
2023-11-30 15:35:00,140.25,140.32,140.25,140.3,12236.0,137.6776,137.7463,137.6776,137.7266,12236.0
2023-11-30 15:40:00,140.33,140.56,140.32,140.56,32335.0,137.7561,137.9819,137.7463,137.9819,32335.0
2023-11-30 15:45:00,140.58,140.61,140.49,140.49,59245.0,138.0015,138.031,137.9132,137.9132,59245.0
2023-11-30 15:50:00,140.5,140.87,140.5,140.83,34096.0,137.923,138.2862,137.923,138.2469,34096.0
2023-11-30 15:55:00,140.82,141.06,140.82,140.95,42522.0,138.2371,138.4727,138.2371,138.3647,42522.0
2023-12-01 09:30:00,140.87,140.87,140.65,140.69,10670.0,138.2862,138.2862,138.0702,138.1095,10670.0
2023-12-01 09:35:00,140.7,140.92,140.64,140.92,16245.0,138.1193,138.3353,138.0604,138.3353,16245.0
2023-12-01 09:40:00,140.94,141.05,140.92,140.99,5071.0,138.3549,138.4629,138.3353,138.404,5071.0
2023-12-01 09:45:00,141.09,141.11,141.02,141.05,21074.0,138.5022,138.5218,138.4334,138.4629,21074.0
2023-12-01 09:50:00,141.05,141.1,141.01,141.05,14477.0,138.4629,138.512,138.4236,138.4629,14477.0
2023-12-01 09:55:00,141.1,141.1,141.03,141.06,10901.0,138.512,138.512,138.4433,138.4727,10901.0
2023-12-01 10:00:00,141.1,141.36,141.03,141.27,12980.0,138.512,138.7672,138.4433,138.6789,12980.0
2023-12-01 10:05:00,141.25,141.33,141.17,141.23,6307.0,138.6592,138.7378,138.5807,138.6396,6307.0
2023-12-01 10:10:00,141.22,141.27,141.13,141.13,7322.0,138.6298,138.6789,138.5414,138.5414,7322.0
2023-12-01 10:15:00,141.14,141.14,140.98,141.07,4616.0,138.5512,138.5512,138.3942,138.4825,4616.0
2023-12-01 10:20:00,141.07,141.08,140.96,141.01,11218.0,138.4825,138.4923,138.3745,138.4236,11218.0
2023-12-01 10:25:00,141.01,141.01,140.87,140.89,4736.0,138.4236,138.4236,138.2862,138.3058,4736.0
2023-12-01 10:30:00,140.89,141.07,140.82,141.06,10203.0,138.3058,138.4825,138.2371,138.4727,10203.0
2023-12-01 10:35:00,141.06,141.16,141.06,141.09,11579.0,138.4727,138.5709,138.4727,138.5022,11579.0
2023-12-01 10:40:00,141.11,141.14,141.03,141.14,4373.0,138.5218,138.5512,138.4433,138.5512,4373.0
2023-12-01 10:45:00,141.15,141.17,141.1,141.17,15596.0,138.5611,138.5807,138.512,138.5807,15596.0
2023-12-01 10:50:00,141.15,141.2,141.13,141.17,11767.0,138.5611,138.6101,138.5414,138.5807,11767.0
2023-12-01 10:55:00,141.18,141.18,141.11,141.16,5974.0,138.5905,138.5905,138.5218,138.5709,5974.0
2023-12-01 11:00:00,141.18,141.23,140.9,141.2,12618.0,138.5905,138.6396,138.3156,138.6101,12618.0
2023-12-01 11:05:00,141.17,141.27,141.09,141.22,8895.0,138.5807,138.6789,138.5022,138.6298,8895.0
2023-12-01 11:10:00,141.26,141.48,141.24,141.48,19069.0,138.669,138.885,138.6494,138.885,19069.0
2023-12-01 11:15:00,141.45,141.51,141.32,141.38,18024.0,138.8556,138.9145,138.7279,138.7868,18024.0
2023-12-01 11:20:00,141.34,141.35,141.23,141.3,6989.0,138.7476,138.7574,138.6396,138.7083,6989.0
2023-12-01 11:25:00,141.32,141.52,141.32,141.5,32802.0,138.7279,138.9243,138.7279,138.9046,32802.0
2023-12-01 11:30:00,141.49,141.61,141.33,141.59,35766.0,138.8948,139.0126,138.7378,138.993,35766.0
2023-12-01 11:35:00,141.58,141.58,141.43,141.49,9597.0,138.9832,138.9832,138.8359,138.8948,9597.0
2023-12-01 11:40:00,141.48,141.78,141.47,141.77,46146.0,138.885,139.1795,138.8752,139.1697,46146.0
2023-12-01 11:45:00,141.77,141.77,141.59,141.69,5994.0,139.1697,139.1697,138.993,139.0911,5994.0
2023-12-01 11:50:00,141.71,141.93,141.66,141.84,26240.0,139.1108,139.3267,139.0617,139.2384,26240.0
2023-12-01 11:55:00,141.84,141.84,141.78,141.78,3854.0,139.2384,139.2384,139.1795,139.1795,3854.0
2023-12-01 12:00:00,141.77,141.79,141.73,141.76,8293.0,139.1697,139.1893,139.1304,139.1599,8293.0
2023-12-01 12:05:00,141.73,141.87,141.73,141.84,16367.0,139.1304,139.2678,139.1304,139.2384,16367.0
2023-12-01 12:10:00,141.8,141.87,141.8,141.81,7113.0,139.1991,139.2678,139.1991,139.2089,7113.0
2023-12-01 12:15:00,141.81,141.85,141.71,141.72,89974.0,139.2089,139.2482,139.1108,139.1206,89974.0
2023-12-01 12:20:00,141.73,141.8,141.67,141.74,14704.0,139.1304,139.1991,139.0715,139.1402,14704.0
2023-12-01 12:25:00,141.75,141.86,141.74,141.86,3029.0,139.15,139.258,139.1402,139.258,3029.0
2023-12-01 12:30:00,141.83,141.93,141.81,141.83,12965.0,139.2286,139.3267,139.2089,139.2286,12965.0
2023-12-01 12:35:00,141.81,141.91,141.79,141.9,3651.0,139.2089,139.3071,139.1893,139.2973,3651.0
2023-12-01 12:40:00,141.9,141.95,141.86,141.93,2298.0,139.2973,139.3464,139.258,139.3267,2298.0
2023-12-01 12:45:00,141.92,142.02,141.92,142.02,5882.0,139.3169,139.4151,139.3169,139.4151,5882.0
2023-12-01 12:50:00,141.98,142.04,141.98,142.01,4563.0,139.3758,139.4347,139.3758,139.4053,4563.0
2023-12-01 12:55:00,142.06,142.07,142.01,142.01,1526.0,139.4544,139.4642,139.4053,139.4053,1526.0
2023-12-01 13:00:00,142.03,142.03,141.96,141.97,4700.0,139.4249,139.4249,139.3562,139.366,4700.0
2023-12-01 13:05:00,141.96,141.97,141.85,141.92,23526.0,139.3562,139.366,139.2482,139.3169,23526.0
2023-12-01 13:10:00,141.89,141.9,141.76,141.77,4488.0,139.2875,139.2973,139.1599,139.1697,4488.0
2023-12-01 13:15:00,141.78,141.83,141.74,141.82,5682.0,139.1795,139.2286,139.1402,139.2188,5682.0
2023-12-01 13:20:00,141.83,141.87,141.75,141.86,4733.0,139.2286,139.2678,139.15,139.258,4733.0
2023-12-01 13:25:00,141.84,141.84,141.72,141.74,3995.0,139.2384,139.2384,139.1206,139.1402,3995.0
2023-12-01 13:30:00,141.71,141.76,141.68,141.76,3524.0,139.1108,139.1599,139.0813,139.1599,3524.0
2023-12-01 13:35:00,141.75,141.79,141.67,141.7,4852.0,139.15,139.1893,139.0715,139.101,4852.0
2023-12-01 13:40:00,141.69,141.77,141.64,141.77,4158.0,139.0911,139.1697,139.0421,139.1697,4158.0
2023-12-01 13:45:00,141.77,141.78,141.7,141.71,5409.0,139.1697,139.1795,139.101,139.1108,5409.0
2023-12-01 13:50:00,141.71,141.72,141.68,141.71,4069.0,139.1108,139.1206,139.0813,139.1108,4069.0
2023-12-01 13:55:00,141.69,141.71,141.66,141.67,2631.0,139.0911,139.1108,139.0617,139.0715,2631.0
2023-12-01 14:00:00,141.67,141.73,141.66,141.72,10244.0,139.0715,139.1304,139.0617,139.1206,10244.0
2023-12-01 14:05:00,141.72,141.72,141.61,141.62,7089.0,139.1206,139.1206,139.0126,139.0224,7089.0
2023-12-01 14:10:00,141.62,141.77,141.61,141.77,5945.0,139.0224,139.1697,139.0126,139.1697,5945.0
2023-12-01 14:15:00,141.75,141.79,141.73,141.74,3488.0,139.15,139.1893,139.1304,139.1402,3488.0
2023-12-01 14:20:00,141.73,141.83,141.72,141.82,4446.0,139.1304,139.2286,139.1206,139.2188,4446.0
2023-12-01 14:25:00,141.82,141.82,141.74,141.79,15421.0,139.2188,139.2188,139.1402,139.1893,15421.0
2023-12-01 14:30:00,141.79,141.81,141.76,141.79,6280.0,139.1893,139.2089,139.1599,139.1893,6280.0
2023-12-01 14:35:00,141.78,141.8,141.74,141.8,6175.0,139.1795,139.1991,139.1402,139.1991,6175.0
2023-12-01 14:40:00,141.8,141.81,141.68,141.74,7774.0,139.1991,139.2089,139.0813,139.1402,7774.0
2023-12-01 14:45:00,141.75,141.79,141.72,141.79,7863.0,139.15,139.1893,139.1206,139.1893,7863.0
2023-12-01 14:50:00,141.77,141.79,141.76,141.79,6721.0,139.1697,139.1893,139.1599,139.1893,6721.0
2023-12-01 14:55:00,141.78,141.87,141.78,141.87,29227.0,139.1795,139.2678,139.1795,139.2678,29227.0
2023-12-01 15:00:00,141.86,141.88,141.83,141.84,9620.0,139.258,139.2777,139.2286,139.2384,9620.0
2023-12-01 15:05:00,141.83,141.85,141.68,141.81,21212.0,139.2286,139.2482,139.0813,139.2089,21212.0
2023-12-01 15:10:00,141.79,141.87,141.79,141.82,9016.0,139.1893,139.2678,139.1893,139.2188,9016.0
2023-12-01 15:15:00,141.8,141.85,141.78,141.82,19574.0,139.1991,139.2482,139.1795,139.2188,19574.0
2023-12-01 15:20:00,141.83,141.84,141.78,141.83,28923.0,139.2286,139.2384,139.1795,139.2286,28923.0
2023-12-01 15:25:00,141.82,141.92,141.82,141.91,8743.0,139.2188,139.3169,139.2188,139.3071,8743.0
2023-12-01 15:30:00,141.91,141.93,141.86,141.92,9311.0,139.3071,139.3267,139.258,139.3169,9311.0
2023-12-01 15:35:00,141.91,141.91,141.81,141.82,16066.0,139.3071,139.3071,139.2089,139.2188,16066.0
2023-12-01 15:40:00,141.81,141.87,141.8,141.85,18406.0,139.2089,139.2678,139.1991,139.2482,18406.0
2023-12-01 15:45:00,141.83,141.87,141.8,141.87,28349.0,139.2286,139.2678,139.1991,139.2678,28349.0
2023-12-01 15:50:00,141.86,141.87,141.74,141.75,17575.0,139.258,139.2678,139.1402,139.15,17575.0
2023-12-01 15:55:00,141.76,141.95,141.76,141.88,24841.0,139.1599,139.3464,139.1599,139.2777,24841.0
2023-12-04 09:30:00,140.95,141.21,140.94,141.21,32423.0,138.3647,138.62,138.3549,138.62,32423.0
2023-12-04 09:35:00,141.23,141.23,141.09,141.2,6369.0,138.6396,138.6396,138.5022,138.6101,6369.0
2023-12-04 09:40:00,141.17,141.19,141.12,141.18,3519.0,138.5807,138.6003,138.5316,138.5905,3519.0
2023-12-04 09:45:00,141.23,141.29,141.19,141.22,13966.0,138.6396,138.6985,138.6003,138.6298,13966.0
2023-12-04 09:50:00,141.21,141.24,141.13,141.14,6300.0,138.62,138.6494,138.5414,138.5512,6300.0
2023-12-04 09:55:00,141.14,141.14,140.98,140.98,4232.0,138.5512,138.5512,138.3942,138.3942,4232.0
2023-12-04 10:00:00,141.02,141.09,140.9,141.09,15044.0,138.4334,138.5022,138.3156,138.5022,15044.0
2023-12-04 10:05:00,141.1,141.16,141.04,141.13,4039.0,138.512,138.5709,138.4531,138.5414,4039.0
2023-12-04 10:10:00,141.13,141.16,141.01,141.01,3085.0,138.5414,138.5709,138.4236,138.4236,3085.0
2023-12-04 10:15:00,141.02,141.02,140.9,140.94,6845.0,138.4334,138.4334,138.3156,138.3549,6845.0
2023-12-04 10:20:00,140.95,140.96,140.68,140.68,7508.0,138.3647,138.3745,138.0997,138.0997,7508.0
2023-12-04 10:25:00,140.71,140.71,140.62,140.67,8655.0,138.1291,138.1291,138.0408,138.0899,8655.0
2023-12-04 10:30:00,140.66,140.72,140.64,140.65,9304.0,138.08,138.1389,138.0604,138.0702,9304.0
2023-12-04 10:35:00,140.61,140.68,140.56,140.6,17297.0,138.031,138.0997,137.9819,138.0211,17297.0
2023-12-04 10:40:00,140.63,140.64,140.6,140.63,11157.0,138.0506,138.0604,138.0211,138.0506,11157.0
2023-12-04 10:45:00,140.64,140.66,140.59,140.61,12292.0,138.0604,138.08,138.0113,138.031,12292.0
2023-12-04 10:50:00,140.59,140.59,140.45,140.47,13417.0,138.0113,138.0113,137.8739,137.8935,13417.0
2023-12-04 10:55:00,140.5,140.54,140.47,140.5,19079.0,137.923,137.9622,137.8935,137.923,19079.0
2023-12-04 11:00:00,140.49,140.52,140.47,140.49,11518.0,137.9132,137.9426,137.8935,137.9132,11518.0
2023-12-04 11:05:00,140.48,140.55,140.48,140.5,5002.0,137.9033,137.9721,137.9033,137.923,5002.0
2023-12-04 11:10:00,140.52,140.53,140.45,140.53,8559.0,137.9426,137.9524,137.8739,137.9524,8559.0
2023-12-04 11:15:00,140.54,140.6,140.54,140.58,3371.0,137.9622,138.0211,137.9622,138.0015,3371.0
2023-12-04 11:20:00,140.59,140.65,140.53,140.65,3985.0,138.0113,138.0702,137.9524,138.0702,3985.0
2023-12-04 11:25:00,140.56,140.64,140.55,140.64,3026.0,137.9819,138.0604,137.9721,138.0604,3026.0
2023-12-04 11:30:00,140.63,140.68,140.6,140.65,15758.0,138.0506,138.0997,138.0211,138.0702,15758.0
2023-12-04 11:35:00,140.63,140.67,140.62,140.66,3850.0,138.0506,138.0899,138.0408,138.08,3850.0
2023-12-04 11:40:00,140.67,140.74,140.67,140.73,9408.0,138.0899,138.1586,138.0899,138.1488,9408.0
2023-12-04 11:45:00,140.71,140.8,140.71,140.78,2043.0,138.1291,138.2175,138.1291,138.1978,2043.0
2023-12-04 11:50:00,140.78,140.86,140.78,140.83,2404.0,138.1978,138.2764,138.1978,138.2469,2404.0
2023-12-04 11:55:00,140.8,140.96,140.8,140.94,3407.0,138.2175,138.3745,138.2175,138.3549,3407.0
2023-12-04 12:00:00,140.94,140.94,140.89,140.92,1349.0,138.3549,138.3549,138.3058,138.3353,1349.0
2023-12-04 12:05:00,140.94,141.0,140.91,140.99,6211.0,138.3549,138.4138,138.3255,138.404,6211.0
2023-12-04 12:10:00,141.0,141.0,140.94,140.99,4232.0,138.4138,138.4138,138.3549,138.404,4232.0
2023-12-04 12:15:00,141.02,141.05,140.97,140.99,6417.0,138.4334,138.4629,138.3844,138.404,6417.0
2023-12-04 12:20:00,141.0,141.0,140.95,140.96,5544.0,138.4138,138.4138,138.3647,138.3745,5544.0
2023-12-04 12:25:00,140.97,141.08,140.96,141.02,9949.0,138.3844,138.4923,138.3745,138.4334,9949.0
2023-12-04 12:30:00,141.04,141.15,141.01,141.12,6313.0,138.4531,138.5611,138.4236,138.5316,6313.0
2023-12-04 12:35:00,141.13,141.13,141.06,141.11,4653.0,138.5414,138.5414,138.4727,138.5218,4653.0
2023-12-04 12:40:00,141.09,141.13,141.08,141.11,7274.0,138.5022,138.5414,138.4923,138.5218,7274.0
2023-12-04 12:45:00,141.11,141.13,141.1,141.11,6236.0,138.5218,138.5414,138.512,138.5218,6236.0
2023-12-04 12:50:00,141.09,141.16,141.09,141.12,2482.0,138.5022,138.5709,138.5022,138.5316,2482.0
2023-12-04 12:55:00,141.12,141.17,141.11,141.17,2282.0,138.5316,138.5807,138.5218,138.5807,2282.0
2023-12-04 13:00:00,141.16,141.16,141.06,141.08,2414.0,138.5709,138.5709,138.4727,138.4923,2414.0
2023-12-04 13:05:00,141.08,141.08,141.03,141.04,1937.0,138.4923,138.4923,138.4433,138.4531,1937.0
2023-12-04 13:10:00,141.06,141.06,141.03,141.06,4809.0,138.4727,138.4727,138.4433,138.4727,4809.0
2023-12-04 13:15:00,141.05,141.08,141.04,141.08,2972.0,138.4629,138.4923,138.4531,138.4923,2972.0
2023-12-04 13:20:00,141.08,141.08,140.97,140.97,4530.0,138.4923,138.4923,138.3844,138.3844,4530.0
2023-12-04 13:25:00,140.97,140.97,140.91,140.91,4992.0,138.3844,138.3844,138.3255,138.3255,4992.0
2023-12-04 13:30:00,140.91,140.96,140.88,140.92,7445.0,138.3255,138.3745,138.296,138.3353,7445.0
2023-12-04 13:35:00,140.93,141.03,140.93,140.98,5917.0,138.3451,138.4433,138.3451,138.3942,5917.0
2023-12-04 13:40:00,140.99,141.0,140.93,140.94,6036.0,138.404,138.4138,138.3451,138.3549,6036.0
2023-12-04 13:45:00,140.95,141.01,140.93,140.98,5006.0,138.3647,138.4236,138.3451,138.3942,5006.0
2023-12-04 13:50:00,140.95,140.99,140.94,140.97,4402.0,138.3647,138.404,138.3549,138.3844,4402.0
2023-12-04 13:55:00,140.97,140.97,140.92,140.92,2982.0,138.3844,138.3844,138.3353,138.3353,2982.0
2023-12-04 14:00:00,140.92,140.95,140.81,140.83,6387.0,138.3353,138.3647,138.2273,138.2469,6387.0
2023-12-04 14:05:00,140.84,140.86,140.8,140.84,7973.0,138.2567,138.2764,138.2175,138.2567,7973.0
2023-12-04 14:10:00,140.84,140.99,140.83,140.99,4568.0,138.2567,138.404,138.2469,138.404,4568.0
2023-12-04 14:15:00,140.99,141.0,140.95,140.96,4186.0,138.404,138.4138,138.3647,138.3745,4186.0
2023-12-04 14:20:00,140.97,141.0,140.91,140.94,5930.0,138.3844,138.4138,138.3255,138.3549,5930.0
2023-12-04 14:25:00,140.96,140.99,140.92,140.95,4814.0,138.3745,138.404,138.3353,138.3647,4814.0
2023-12-04 14:30:00,141.01,141.05,140.93,140.96,20343.0,138.4236,138.4629,138.3451,138.3745,20343.0
2023-12-04 14:35:00,140.97,141.05,140.96,140.99,13503.0,138.3844,138.4629,138.3745,138.404,13503.0
2023-12-04 14:40:00,141.0,141.07,140.98,141.06,7552.0,138.4138,138.4825,138.3942,138.4727,7552.0
2023-12-04 14:45:00,141.06,141.06,141.0,141.05,5535.0,138.4727,138.4727,138.4138,138.4629,5535.0
2023-12-04 14:50:00,141.04,141.07,141.03,141.03,4317.0,138.4531,138.4825,138.4433,138.4433,4317.0
2023-12-04 14:55:00,141.04,141.1,141.02,141.03,40986.0,138.4531,138.512,138.4334,138.4433,40986.0
2023-12-04 15:00:00,141.02,141.06,140.96,140.97,7845.0,138.4334,138.4727,138.3745,138.3844,7845.0
2023-12-04 15:05:00,140.95,140.98,140.92,140.96,8026.0,138.3647,138.3942,138.3353,138.3745,8026.0
2023-12-04 15:10:00,140.95,141.0,140.93,140.96,15982.0,138.3647,138.4138,138.3451,138.3745,15982.0
2023-12-04 15:15:00,140.96,141.0,140.92,141.0,16900.0,138.3745,138.4138,138.3353,138.4138,16900.0
2023-12-04 15:20:00,141.01,141.04,140.97,140.98,9182.0,138.4236,138.4531,138.3844,138.3942,9182.0
2023-12-04 15:25:00,141.0,141.02,140.96,141.02,18729.0,138.4138,138.4334,138.3745,138.4334,18729.0
2023-12-04 15:30:00,141.05,141.1,140.98,141.1,33706.0,138.4629,138.512,138.3942,138.512,33706.0
2023-12-04 15:35:00,141.1,141.1,141.04,141.08,14668.0,138.512,138.512,138.4531,138.4923,14668.0
2023-12-04 15:40:00,141.08,141.16,141.07,141.15,33601.0,138.4923,138.5709,138.4825,138.5611,33601.0
2023-12-04 15:45:00,141.16,141.21,141.12,141.18,20625.0,138.5709,138.62,138.5316,138.5905,20625.0
2023-12-04 15:50:00,141.19,141.3,141.19,141.22,28039.0,138.6003,138.7083,138.6003,138.6298,28039.0
2023-12-04 15:55:00,141.2,141.26,141.18,141.18,27734.0,138.6101,138.669,138.5905,138.5905,27734.0
2023-12-05 09:30:00,140.73,140.76,140.6,140.6,12614.0,138.1488,138.1782,138.0211,138.0211,12614.0
2023-12-05 09:35:00,140.58,140.66,140.54,140.58,6704.0,138.0015,138.08,137.9622,138.0015,6704.0
2023-12-05 09:40:00,140.56,140.68,140.54,140.66,7537.0,137.9819,138.0997,137.9622,138.08,7537.0
2023-12-05 09:45:00,140.64,140.72,140.53,140.69,6927.0,138.0604,138.1389,137.9524,138.1095,6927.0
2023-12-05 09:50:00,140.75,140.85,140.71,140.83,4673.0,138.1684,138.2666,138.1291,138.2469,4673.0
2023-12-05 09:55:00,140.82,140.85,140.74,140.76,2934.0,138.2371,138.2666,138.1586,138.1782,2934.0
2023-12-05 10:00:00,140.77,141.19,140.77,141.13,7884.0,138.188,138.6003,138.188,138.5414,7884.0
2023-12-05 10:05:00,141.16,141.16,141.0,141.01,9672.0,138.5709,138.5709,138.4138,138.4236,9672.0
2023-12-05 10:10:00,141.0,141.05,140.87,140.93,113373.0,138.4138,138.4629,138.2862,138.3451,113373.0
2023-12-05 10:15:00,140.93,141.0,140.88,141.0,21728.0,138.3451,138.4138,138.296,138.4138,21728.0
2023-12-05 10:20:00,141.0,141.15,141.0,141.07,7810.0,138.4138,138.5611,138.4138,138.4825,7810.0
2023-12-05 10:25:00,141.1,141.1,140.84,141.0,9698.0,138.512,138.512,138.2567,138.4138,9698.0
2023-12-05 10:30:00,141.01,141.04,140.95,140.96,3430.0,138.4236,138.4531,138.3647,138.3745,3430.0
2023-12-05 10:35:00,141.04,141.08,140.97,141.08,4686.0,138.4531,138.4923,138.3844,138.4923,4686.0
2023-12-05 10:40:00,141.06,141.14,141.01,141.14,4336.0,138.4727,138.5512,138.4236,138.5512,4336.0
2023-12-05 10:45:00,141.14,141.27,141.14,141.23,4597.0,138.5512,138.6789,138.5512,138.6396,4597.0
2023-12-05 10:50:00,141.25,141.32,141.24,141.26,6534.0,138.6592,138.7279,138.6494,138.669,6534.0
2023-12-05 10:55:00,141.28,141.37,141.28,141.35,8919.0,138.6887,138.777,138.6887,138.7574,8919.0
2023-12-05 11:00:00,141.37,141.37,141.29,141.34,9414.0,138.777,138.777,138.6985,138.7476,9414.0
2023-12-05 11:05:00,141.33,141.34,141.24,141.24,9485.0,138.7378,138.7476,138.6494,138.6494,9485.0
2023-12-05 11:10:00,141.23,141.25,141.05,141.06,9142.0,138.6396,138.6592,138.4629,138.4727,9142.0
2023-12-05 11:15:00,141.08,141.08,140.73,140.75,3773.0,138.4923,138.4923,138.1488,138.1684,3773.0
2023-12-05 11:20:00,140.77,140.87,140.74,140.85,6061.0,138.188,138.2862,138.1586,138.2666,6061.0
2023-12-05 11:25:00,140.84,140.95,140.83,140.91,3995.0,138.2567,138.3647,138.2469,138.3255,3995.0
2023-12-05 11:30:00,140.93,141.03,140.93,140.97,19049.0,138.3451,138.4433,138.3451,138.3844,19049.0
2023-12-05 11:35:00,140.98,141.04,140.95,141.02,9480.0,138.3942,138.4531,138.3647,138.4334,9480.0
2023-12-05 11:40:00,141.01,141.05,140.94,140.98,29451.0,138.4236,138.4629,138.3549,138.3942,29451.0
2023-12-05 11:45:00,140.98,141.06,140.96,141.0,14161.0,138.3942,138.4727,138.3745,138.4138,14161.0
2023-12-05 11:50:00,140.99,141.0,140.63,140.65,158241.0,138.404,138.4138,138.0506,138.0702,158241.0
2023-12-05 11:55:00,140.66,140.84,140.65,140.84,81602.0,138.08,138.2567,138.0702,138.2567,81602.0
2023-12-05 12:00:00,140.84,140.92,140.84,140.91,11614.0,138.2567,138.3353,138.2567,138.3255,11614.0
2023-12-05 12:05:00,140.91,140.94,140.89,140.9,2099.0,138.3255,138.3549,138.3058,138.3156,2099.0
2023-12-05 12:10:00,140.96,140.97,140.92,140.94,3325.0,138.3745,138.3844,138.3353,138.3549,3325.0
2023-12-05 12:15:00,140.95,140.97,140.93,140.94,22701.0,138.3647,138.3844,138.3451,138.3549,22701.0
2023-12-05 12:20:00,140.9,141.0,140.89,140.89,9716.0,138.3156,138.4138,138.3058,138.3058,9716.0
2023-12-05 12:25:00,140.86,141.0,140.86,140.99,5670.0,138.2764,138.4138,138.2764,138.404,5670.0
2023-12-05 12:30:00,141.0,141.0,140.88,140.89,6426.0,138.4138,138.4138,138.296,138.3058,6426.0
2023-12-05 12:35:00,140.9,140.93,140.85,140.86,6568.0,138.3156,138.3451,138.2666,138.2764,6568.0
2023-12-05 12:40:00,140.88,140.88,140.7,140.71,8087.0,138.296,138.296,138.1193,138.1291,8087.0
2023-12-05 12:45:00,140.72,140.81,140.67,140.8,4079.0,138.1389,138.2273,138.0899,138.2175,4079.0
2023-12-05 12:50:00,140.81,140.84,140.77,140.84,6442.0,138.2273,138.2567,138.188,138.2567,6442.0
2023-12-05 12:55:00,140.82,140.99,140.82,140.99,8208.0,138.2371,138.404,138.2371,138.404,8208.0
2023-12-05 13:00:00,141.0,141.0,140.91,140.97,68853.0,138.4138,138.4138,138.3255,138.3844,68853.0
2023-12-05 13:05:00,140.96,141.0,140.89,140.94,7951.0,138.3745,138.4138,138.3058,138.3549,7951.0
2023-12-05 13:10:00,140.98,141.0,140.96,140.98,8764.0,138.3942,138.4138,138.3745,138.3942,8764.0
2023-12-05 13:15:00,140.99,141.06,140.97,141.05,7173.0,138.404,138.4727,138.3844,138.4629,7173.0
2023-12-05 13:20:00,141.05,141.09,141.01,141.08,6715.0,138.4629,138.5022,138.4236,138.4923,6715.0
2023-12-05 13:25:00,141.08,141.08,140.99,141.01,5305.0,138.4923,138.4923,138.404,138.4236,5305.0
2023-12-05 13:30:00,141.01,141.06,140.96,140.99,5209.0,138.4236,138.4727,138.3745,138.404,5209.0
2023-12-05 13:35:00,141.02,141.02,140.94,140.99,5138.0,138.4334,138.4334,138.3549,138.404,5138.0
2023-12-05 13:40:00,140.98,141.06,140.9,141.03,16685.0,138.3942,138.4727,138.3156,138.4433,16685.0
2023-12-05 13:45:00,141.03,141.03,140.94,140.96,14673.0,138.4433,138.4433,138.3549,138.3745,14673.0
2023-12-05 13:50:00,140.95,140.98,140.93,140.94,4654.0,138.3647,138.3942,138.3451,138.3549,4654.0
2023-12-05 13:55:00,140.96,141.0,140.95,140.97,8819.0,138.3745,138.4138,138.3647,138.3844,8819.0
2023-12-05 14:00:00,140.97,140.99,140.94,140.96,4768.0,138.3844,138.404,138.3549,138.3745,4768.0
2023-12-05 14:05:00,140.95,141.01,140.9,141.0,7012.0,138.3647,138.4236,138.3156,138.4138,7012.0
2023-12-05 14:10:00,141.01,141.11,141.01,141.06,9165.0,138.4236,138.5218,138.4236,138.4727,9165.0
2023-12-05 14:15:00,141.07,141.13,141.07,141.13,4378.0,138.4825,138.5414,138.4825,138.5414,4378.0
2023-12-05 14:20:00,141.11,141.11,141.06,141.06,5269.0,138.5218,138.5218,138.4727,138.4727,5269.0
2023-12-05 14:25:00,141.06,141.09,141.02,141.08,6652.0,138.4727,138.5022,138.4334,138.4923,6652.0
2023-12-05 14:30:00,141.07,141.08,140.97,140.97,8440.0,138.4825,138.4923,138.3844,138.3844,8440.0
2023-12-05 14:35:00,140.99,141.0,140.94,140.96,2861.0,138.404,138.4138,138.3549,138.3745,2861.0
2023-12-05 14:40:00,140.96,141.0,140.95,140.97,3443.0,138.3745,138.4138,138.3647,138.3844,3443.0
2023-12-05 14:45:00,140.94,140.97,140.92,140.97,5433.0,138.3549,138.3844,138.3353,138.3844,5433.0
2023-12-05 14:50:00,140.96,141.07,140.95,141.05,8654.0,138.3745,138.4825,138.3647,138.4629,8654.0
2023-12-05 14:55:00,141.04,141.12,141.04,141.12,12592.0,138.4531,138.5316,138.4531,138.5316,12592.0
2023-12-05 15:00:00,141.1,141.14,141.06,141.08,14244.0,138.512,138.5512,138.4727,138.4923,14244.0
2023-12-05 15:05:00,141.08,141.1,141.04,141.09,7429.0,138.4923,138.512,138.4531,138.5022,7429.0
2023-12-05 15:10:00,141.09,141.13,141.05,141.11,8429.0,138.5022,138.5414,138.4629,138.5218,8429.0
2023-12-05 15:15:00,141.09,141.12,141.06,141.1,5344.0,138.5022,138.5316,138.4727,138.512,5344.0
2023-12-05 15:20:00,141.12,141.12,141.06,141.11,7113.0,138.5316,138.5316,138.4727,138.5218,7113.0
2023-12-05 15:25:00,141.11,141.12,141.06,141.07,4698.0,138.5218,138.5316,138.4727,138.4825,4698.0
2023-12-05 15:30:00,141.07,141.1,141.06,141.08,9905.0,138.4825,138.512,138.4727,138.4923,9905.0
2023-12-05 15:35:00,141.08,141.09,141.05,141.07,21313.0,138.4923,138.5022,138.4629,138.4825,21313.0
2023-12-05 15:40:00,141.06,141.09,141.0,141.0,11424.0,138.4727,138.5022,138.4138,138.4138,11424.0
2023-12-05 15:45:00,141.01,141.1,140.99,141.05,8394.0,138.4236,138.512,138.404,138.4629,8394.0
2023-12-05 15:50:00,141.04,141.09,140.98,140.99,15796.0,138.4531,138.5022,138.3942,138.404,15796.0
2023-12-05 15:55:00,141.0,141.11,140.97,141.11,10317.0,138.4138,138.5218,138.3844,138.5218,10317.0
2023-12-06 09:30:00,141.89,141.89,141.69,141.69,16100.0,139.2875,139.2875,139.0911,139.0911,16100.0
2023-12-06 09:35:00,141.65,141.65,141.51,141.53,10700.0,139.0519,139.0519,138.9145,138.9341,10700.0
2023-12-06 09:40:00,141.54,141.61,141.53,141.55,291230.0,138.9439,139.0126,138.9341,138.9537,291230.0
2023-12-06 09:45:00,141.57,141.58,141.48,141.57,10746.0,138.9734,138.9832,138.885,138.9734,10746.0
2023-12-06 09:50:00,141.57,141.63,141.53,141.53,4084.0,138.9734,139.0323,138.9341,138.9341,4084.0
2023-12-06 09:55:00,141.55,141.55,141.48,141.5,4432.0,138.9537,138.9537,138.885,138.9046,4432.0
2023-12-06 10:00:00,141.52,141.52,141.3,141.3,8802.0,138.9243,138.9243,138.7083,138.7083,8802.0
2023-12-06 10:05:00,141.31,141.51,141.3,141.5,11545.0,138.7181,138.9145,138.7083,138.9046,11545.0
2023-12-06 10:10:00,141.5,141.51,141.42,141.5,9826.0,138.9046,138.9145,138.8261,138.9046,9826.0
2023-12-06 10:15:00,141.51,141.57,141.43,141.44,11055.0,138.9145,138.9734,138.8359,138.8457,11055.0
2023-12-06 10:20:00,141.44,141.45,141.18,141.21,15084.0,138.8457,138.8556,138.5905,138.62,15084.0
2023-12-06 10:25:00,141.19,141.28,141.14,141.22,6403.0,138.6003,138.6887,138.5512,138.6298,6403.0
2023-12-06 10:30:00,141.23,141.34,141.22,141.3,14370.0,138.6396,138.7476,138.6298,138.7083,14370.0
2023-12-06 10:35:00,141.28,141.32,141.25,141.27,11879.0,138.6887,138.7279,138.6592,138.6789,11879.0
2023-12-06 10:40:00,141.27,141.27,141.22,141.22,3350.0,138.6789,138.6789,138.6298,138.6298,3350.0
2023-12-06 10:45:00,141.23,141.25,141.15,141.17,6122.0,138.6396,138.6592,138.5611,138.5807,6122.0
2023-12-06 10:50:00,141.16,141.24,141.12,141.13,15878.0,138.5709,138.6494,138.5316,138.5414,15878.0
2023-12-06 10:55:00,141.15,141.21,141.13,141.21,7168.0,138.5611,138.62,138.5414,138.62,7168.0
2023-12-06 11:00:00,141.21,141.24,141.13,141.19,13131.0,138.62,138.6494,138.5414,138.6003,13131.0
2023-12-06 11:05:00,141.2,141.25,141.12,141.19,56526.0,138.6101,138.6592,138.5316,138.6003,56526.0
2023-12-06 11:10:00,141.19,141.28,141.18,141.28,7025.0,138.6003,138.6887,138.5905,138.6887,7025.0
2023-12-06 11:15:00,141.28,141.28,141.2,141.22,3362.0,138.6887,138.6887,138.6101,138.6298,3362.0
2023-12-06 11:20:00,141.19,141.23,141.04,141.11,8545.0,138.6003,138.6396,138.4531,138.5218,8545.0
2023-12-06 11:25:00,141.13,141.2,141.09,141.1,3616.0,138.5414,138.6101,138.5022,138.512,3616.0
2023-12-06 11:30:00,141.08,141.09,140.89,140.89,20621.0,138.4923,138.5022,138.3058,138.3058,20621.0
2023-12-06 11:35:00,140.89,140.99,140.89,140.96,5631.0,138.3058,138.404,138.3058,138.3745,5631.0
2023-12-06 11:40:00,140.95,140.98,140.91,140.92,5208.0,138.3647,138.3942,138.3255,138.3353,5208.0
2023-12-06 11:45:00,140.95,141.02,140.94,140.98,10600.0,138.3647,138.4334,138.3549,138.3942,10600.0
2023-12-06 11:50:00,140.97,141.09,140.97,141.06,8491.0,138.3844,138.5022,138.3844,138.4727,8491.0
2023-12-06 11:55:00,141.08,141.16,141.07,141.16,2970.0,138.4923,138.5709,138.4825,138.5709,2970.0
2023-12-06 12:00:00,141.17,141.17,141.08,141.09,8276.0,138.5807,138.5807,138.4923,138.5022,8276.0
2023-12-06 12:05:00,141.12,141.19,141.11,141.17,3280.0,138.5316,138.6003,138.5218,138.5807,3280.0
2023-12-06 12:10:00,141.17,141.21,141.13,141.13,2697.0,138.5807,138.62,138.5414,138.5414,2697.0
2023-12-06 12:15:00,141.12,141.14,141.06,141.06,6546.0,138.5316,138.5512,138.4727,138.4727,6546.0
2023-12-06 12:20:00,141.08,141.1,141.05,141.05,3928.0,138.4923,138.512,138.4629,138.4629,3928.0
2023-12-06 12:25:00,141.04,141.07,140.99,141.02,9067.0,138.4531,138.4825,138.404,138.4334,9067.0
2023-12-06 12:30:00,141.02,141.07,140.97,141.05,9264.0,138.4334,138.4825,138.3844,138.4629,9264.0
2023-12-06 12:35:00,141.05,141.12,141.03,141.09,202577.0,138.4629,138.5316,138.4433,138.5022,202577.0
2023-12-06 12:40:00,141.11,141.15,141.11,141.11,7505.0,138.5218,138.5611,138.5218,138.5218,7505.0
2023-12-06 12:45:00,141.12,141.12,140.97,141.01,12683.0,138.5316,138.5316,138.3844,138.4236,12683.0
2023-12-06 12:50:00,141.02,141.02,140.91,141.02,9398.0,138.4334,138.4334,138.3255,138.4334,9398.0
2023-12-06 12:55:00,141.0,141.0,140.91,140.95,10369.0,138.4138,138.4138,138.3255,138.3647,10369.0
2023-12-06 13:00:00,140.97,141.02,140.96,140.97,8287.0,138.3844,138.4334,138.3745,138.3844,8287.0
2023-12-06 13:05:00,140.96,140.96,140.86,140.91,12019.0,138.3745,138.3745,138.2764,138.3255,12019.0
2023-12-06 13:10:00,140.93,141.03,140.92,141.02,7879.0,138.3451,138.4433,138.3353,138.4334,7879.0
2023-12-06 13:15:00,141.03,141.07,140.97,141.06,6015.0,138.4433,138.4825,138.3844,138.4727,6015.0
2023-12-06 13:20:00,141.08,141.1,141.05,141.07,26675.0,138.4923,138.512,138.4629,138.4825,26675.0
2023-12-06 13:25:00,141.06,141.15,141.03,141.14,10754.0,138.4727,138.5611,138.4433,138.5512,10754.0
2023-12-06 13:30:00,141.13,141.14,141.07,141.07,6281.0,138.5414,138.5512,138.4825,138.4825,6281.0
2023-12-06 13:35:00,141.07,141.11,141.06,141.07,8573.0,138.4825,138.5218,138.4727,138.4825,8573.0
2023-12-06 13:40:00,141.08,141.09,141.0,141.06,13257.0,138.4923,138.5022,138.4138,138.4727,13257.0
2023-12-06 13:45:00,141.07,141.1,141.06,141.09,8613.0,138.4825,138.512,138.4727,138.5022,8613.0
2023-12-06 13:50:00,141.09,141.15,141.09,141.12,6845.0,138.5022,138.5611,138.5022,138.5316,6845.0
2023-12-06 13:55:00,141.14,141.17,141.13,141.13,28566.0,138.5512,138.5807,138.5414,138.5414,28566.0
2023-12-06 14:00:00,141.14,141.15,141.08,141.11,24507.0,138.5512,138.5611,138.4923,138.5218,24507.0
2023-12-06 14:05:00,141.12,141.15,141.07,141.09,17740.0,138.5316,138.5611,138.4825,138.5022,17740.0
2023-12-06 14:10:00,141.09,141.11,141.02,141.04,8676.0,138.5022,138.5218,138.4334,138.4531,8676.0
2023-12-06 14:15:00,141.04,141.1,141.02,141.02,25650.0,138.4531,138.512,138.4334,138.4334,25650.0
2023-12-06 14:20:00,141.02,141.06,140.96,141.03,12146.0,138.4334,138.4727,138.3745,138.4433,12146.0
2023-12-06 14:25:00,141.02,141.07,140.99,140.99,13504.0,138.4334,138.4825,138.404,138.404,13504.0
2023-12-06 14:30:00,141.01,141.15,141.01,141.11,7739.0,138.4236,138.5611,138.4236,138.5218,7739.0
2023-12-06 14:35:00,141.12,141.12,141.06,141.09,20439.0,138.5316,138.5316,138.4727,138.5022,20439.0
2023-12-06 14:40:00,141.1,141.13,141.05,141.08,8299.0,138.512,138.5414,138.4629,138.4923,8299.0
2023-12-06 14:45:00,141.08,141.1,141.05,141.08,7030.0,138.4923,138.512,138.4629,138.4923,7030.0
2023-12-06 14:50:00,141.09,141.1,141.02,141.04,8849.0,138.5022,138.512,138.4334,138.4531,8849.0
2023-12-06 14:55:00,141.04,141.07,140.97,140.98,35821.0,138.4531,138.4825,138.3844,138.3942,35821.0
2023-12-06 15:00:00,140.97,141.01,140.95,140.98,12106.0,138.3844,138.4236,138.3647,138.3942,12106.0
2023-12-06 15:05:00,140.97,140.99,140.93,140.97,8218.0,138.3844,138.404,138.3451,138.3844,8218.0
2023-12-06 15:10:00,140.97,140.97,140.87,140.9,10993.0,138.3844,138.3844,138.2862,138.3156,10993.0
2023-12-06 15:15:00,140.9,140.92,140.86,140.89,9527.0,138.3156,138.3353,138.2764,138.3058,9527.0
2023-12-06 15:20:00,140.9,140.9,140.76,140.78,13202.0,138.3156,138.3156,138.1782,138.1978,13202.0
2023-12-06 15:25:00,140.77,140.81,140.74,140.8,8265.0,138.188,138.2273,138.1586,138.2175,8265.0
2023-12-06 15:30:00,140.8,140.84,140.77,140.81,9045.0,138.2175,138.2567,138.188,138.2273,9045.0
2023-12-06 15:35:00,140.81,140.84,140.73,140.73,25116.0,138.2273,138.2567,138.1488,138.1488,25116.0
2023-12-06 15:40:00,140.74,140.87,140.73,140.84,28508.0,138.1586,138.2862,138.1488,138.2567,28508.0
2023-12-06 15:45:00,140.84,140.85,140.77,140.8,19203.0,138.2567,138.2666,138.188,138.2175,19203.0
2023-12-06 15:50:00,140.8,140.8,140.6,140.63,23403.0,138.2175,138.2175,138.0211,138.0506,23403.0
2023-12-06 15:55:00,140.63,140.72,140.58,140.72,20177.0,138.0506,138.1389,138.0015,138.1389,20177.0
2023-12-07 09:30:00,141.17,141.28,141.11,141.21,13977.0,138.5807,138.6887,138.5218,138.62,13977.0
2023-12-07 09:35:00,141.24,141.32,141.16,141.24,5057.0,138.6494,138.7279,138.5709,138.6494,5057.0
2023-12-07 09:40:00,141.24,141.3,141.16,141.17,7561.0,138.6494,138.7083,138.5709,138.5807,7561.0
2023-12-07 09:45:00,141.19,141.2,141.06,141.07,3899.0,138.6003,138.6101,138.4727,138.4825,3899.0
2023-12-07 09:50:00,141.06,141.16,141.0,141.09,4795.0,138.4727,138.5709,138.4138,138.5022,4795.0
2023-12-07 09:55:00,141.04,141.17,141.03,141.06,6676.0,138.4531,138.5807,138.4433,138.4727,6676.0
2023-12-07 10:00:00,141.06,141.16,141.05,141.15,10266.0,138.4727,138.5709,138.4629,138.5611,10266.0
2023-12-07 10:05:00,141.13,141.24,141.1,141.1,9960.0,138.5414,138.6494,138.512,138.512,9960.0
2023-12-07 10:10:00,141.11,141.37,141.07,141.36,3160.0,138.5218,138.777,138.4825,138.7672,3160.0
2023-12-07 10:15:00,141.4,141.48,141.39,141.43,2829.0,138.8065,138.885,138.7967,138.8359,2829.0
2023-12-07 10:20:00,141.48,141.54,141.44,141.51,7027.0,138.885,138.9439,138.8457,138.9145,7027.0
2023-12-07 10:25:00,141.52,141.53,141.45,141.51,6972.0,138.9243,138.9341,138.8556,138.9145,6972.0
2023-12-07 10:30:00,141.53,141.57,141.49,141.51,29158.0,138.9341,138.9734,138.8948,138.9145,29158.0
2023-12-07 10:35:00,141.51,141.55,141.48,141.52,12173.0,138.9145,138.9537,138.885,138.9243,12173.0
2023-12-07 10:40:00,141.51,141.51,141.41,141.42,11308.0,138.9145,138.9145,138.8163,138.8261,11308.0
2023-12-07 10:45:00,141.42,141.49,141.41,141.48,13112.0,138.8261,138.8948,138.8163,138.885,13112.0
2023-12-07 10:50:00,141.46,141.51,141.44,141.44,8068.0,138.8654,138.9145,138.8457,138.8457,8068.0
2023-12-07 10:55:00,141.43,141.46,141.37,141.46,11126.0,138.8359,138.8654,138.777,138.8654,11126.0
2023-12-07 11:00:00,141.47,141.5,141.42,141.46,7912.0,138.8752,138.9046,138.8261,138.8654,7912.0
2023-12-07 11:05:00,141.47,141.53,141.46,141.5,5678.0,138.8752,138.9341,138.8654,138.9046,5678.0
2023-12-07 11:10:00,141.5,141.51,141.32,141.33,5012.0,138.9046,138.9145,138.7279,138.7378,5012.0
2023-12-07 11:15:00,141.3,141.3,141.1,141.16,6823.0,138.7083,138.7083,138.512,138.5709,6823.0
2023-12-07 11:20:00,141.18,141.25,141.17,141.2,22617.0,138.5905,138.6592,138.5807,138.6101,22617.0
2023-12-07 11:25:00,141.23,141.31,141.22,141.3,5423.0,138.6396,138.7181,138.6298,138.7083,5423.0
2023-12-07 11:30:00,141.3,141.46,141.28,141.44,3578.0,138.7083,138.8654,138.6887,138.8457,3578.0
2023-12-07 11:35:00,141.46,141.54,141.45,141.54,5208.0,138.8654,138.9439,138.8556,138.9439,5208.0
2023-12-07 11:40:00,141.61,141.62,141.55,141.6,4088.0,139.0126,139.0224,138.9537,139.0028,4088.0
2023-12-07 11:45:00,141.58,141.66,141.58,141.62,5894.0,138.9832,139.0617,138.9832,139.0224,5894.0
2023-12-07 11:50:00,141.62,141.65,141.59,141.65,2878.0,139.0224,139.0519,138.993,139.0519,2878.0
2023-12-07 11:55:00,141.65,141.66,141.61,141.66,3230.0,139.0519,139.0617,139.0126,139.0617,3230.0
2023-12-07 12:00:00,141.67,141.69,141.61,141.63,6149.0,139.0715,139.0911,139.0126,139.0323,6149.0
2023-12-07 12:05:00,141.61,141.65,141.58,141.62,3636.0,139.0126,139.0519,138.9832,139.0224,3636.0
2023-12-07 12:10:00,141.63,141.64,141.55,141.57,4701.0,139.0323,139.0421,138.9537,138.9734,4701.0
2023-12-07 12:15:00,141.56,141.75,141.56,141.72,4458.0,138.9635,139.15,138.9635,139.1206,4458.0
2023-12-07 12:20:00,141.75,141.79,141.68,141.69,6411.0,139.15,139.1893,139.0813,139.0911,6411.0
2023-12-07 12:25:00,141.69,141.77,141.69,141.73,5433.0,139.0911,139.1697,139.0911,139.1304,5433.0
2023-12-07 12:30:00,141.76,141.78,141.73,141.74,4679.0,139.1599,139.1795,139.1304,139.1402,4679.0
2023-12-07 12:35:00,141.73,141.75,141.68,141.7,4456.0,139.1304,139.15,139.0813,139.101,4456.0
2023-12-07 12:40:00,141.7,141.71,141.66,141.7,2615.0,139.101,139.1108,139.0617,139.101,2615.0
2023-12-07 12:45:00,141.66,141.73,141.65,141.71,8617.0,139.0617,139.1304,139.0519,139.1108,8617.0
2023-12-07 12:50:00,141.71,141.71,141.68,141.69,3507.0,139.1108,139.1108,139.0813,139.0911,3507.0
2023-12-07 12:55:00,141.69,141.75,141.69,141.7,5536.0,139.0911,139.15,139.0911,139.101,5536.0
2023-12-07 13:00:00,141.69,141.77,141.69,141.73,6686.0,139.0911,139.1697,139.0911,139.1304,6686.0
2023-12-07 13:05:00,141.72,141.8,141.72,141.78,6086.0,139.1206,139.1991,139.1206,139.1795,6086.0
2023-12-07 13:10:00,141.78,141.78,141.73,141.77,9552.0,139.1795,139.1795,139.1304,139.1697,9552.0
2023-12-07 13:15:00,141.76,141.76,141.68,141.7,5246.0,139.1599,139.1599,139.0813,139.101,5246.0
2023-12-07 13:20:00,141.66,141.72,141.65,141.71,9437.0,139.0617,139.1206,139.0519,139.1108,9437.0
2023-12-07 13:25:00,141.72,141.73,141.64,141.67,10446.0,139.1206,139.1304,139.0421,139.0715,10446.0
2023-12-07 13:30:00,141.68,141.72,141.65,141.69,10874.0,139.0813,139.1206,139.0519,139.0911,10874.0
2023-12-07 13:35:00,141.7,141.72,141.63,141.7,3529.0,139.101,139.1206,139.0323,139.101,3529.0
2023-12-07 13:40:00,141.7,141.76,141.68,141.72,6270.0,139.101,139.1599,139.0813,139.1206,6270.0
2023-12-07 13:45:00,141.73,141.74,141.7,141.71,2683.0,139.1304,139.1402,139.101,139.1108,2683.0
2023-12-07 13:50:00,141.7,141.74,141.67,141.71,13213.0,139.101,139.1402,139.0715,139.1108,13213.0
2023-12-07 13:55:00,141.7,141.73,141.69,141.72,3014.0,139.101,139.1304,139.0911,139.1206,3014.0
2023-12-07 14:00:00,141.71,141.76,141.71,141.71,5596.0,139.1108,139.1599,139.1108,139.1108,5596.0
2023-12-07 14:05:00,141.75,141.79,141.69,141.78,13387.0,139.15,139.1893,139.0911,139.1795,13387.0
2023-12-07 14:10:00,141.78,141.8,141.74,141.76,9569.0,139.1795,139.1991,139.1402,139.1599,9569.0
2023-12-07 14:15:00,141.76,141.85,141.75,141.84,6097.0,139.1599,139.2482,139.15,139.2384,6097.0
2023-12-07 14:20:00,141.84,141.89,141.81,141.83,5427.0,139.2384,139.2875,139.2089,139.2286,5427.0
2023-12-07 14:25:00,141.83,141.88,141.81,141.88,11597.0,139.2286,139.2777,139.2089,139.2777,11597.0
2023-12-07 14:30:00,141.89,141.89,141.75,141.75,8658.0,139.2875,139.2875,139.15,139.15,8658.0
2023-12-07 14:35:00,141.75,141.8,141.74,141.79,7785.0,139.15,139.1991,139.1402,139.1893,7785.0
2023-12-07 14:40:00,141.77,141.81,141.75,141.76,6695.0,139.1697,139.2089,139.15,139.1599,6695.0
2023-12-07 14:45:00,141.74,141.8,141.74,141.79,4814.0,139.1402,139.1991,139.1402,139.1893,4814.0
2023-12-07 14:50:00,141.8,141.8,141.75,141.76,1480.0,139.1991,139.1991,139.15,139.1599,1480.0
2023-12-07 14:55:00,141.74,141.74,141.71,141.71,5484.0,139.1402,139.1402,139.1108,139.1108,5484.0
2023-12-07 15:00:00,141.71,141.77,141.7,141.75,3618.0,139.1108,139.1697,139.101,139.15,3618.0
2023-12-07 15:05:00,141.76,141.78,141.73,141.75,5633.0,139.1599,139.1795,139.1304,139.15,5633.0
2023-12-07 15:10:00,141.76,141.81,141.75,141.81,3996.0,139.1599,139.2089,139.15,139.2089,3996.0
2023-12-07 15:15:00,141.8,141.86,141.79,141.85,13690.0,139.1991,139.258,139.1893,139.2482,13690.0
2023-12-07 15:20:00,141.84,141.88,141.8,141.83,6915.0,139.2384,139.2777,139.1991,139.2286,6915.0
2023-12-07 15:25:00,141.82,141.82,141.79,141.8,6373.0,139.2188,139.2188,139.1893,139.1991,6373.0
2023-12-07 15:30:00,141.8,141.83,141.7,141.7,10343.0,139.1991,139.2286,139.101,139.101,10343.0
2023-12-07 15:35:00,141.71,141.76,141.7,141.75,7134.0,139.1108,139.1599,139.101,139.15,7134.0
2023-12-07 15:40:00,141.75,141.8,141.74,141.78,15075.0,139.15,139.1991,139.1402,139.1795,15075.0
2023-12-07 15:45:00,141.77,141.79,141.72,141.73,8441.0,139.1697,139.1893,139.1206,139.1304,8441.0
2023-12-07 15:50:00,141.76,141.82,141.72,141.81,15553.0,139.1599,139.2188,139.1206,139.2089,15553.0
2023-12-07 15:55:00,141.82,141.85,141.78,141.8,9923.0,139.2188,139.2482,139.1795,139.1991,9923.0
2023-12-08 09:30:00,141.35,141.68,141.35,141.61,13469.0,138.7574,139.0813,138.7574,139.0126,13469.0
2023-12-08 09:35:00,141.64,141.69,141.58,141.62,10501.0,139.0421,139.0911,138.9832,139.0224,10501.0
2023-12-08 09:40:00,141.64,141.89,141.64,141.88,6102.0,139.0421,139.2875,139.0421,139.2777,6102.0
2023-12-08 09:45:00,141.92,141.94,141.84,141.94,2859.0,139.3169,139.3366,139.2384,139.3366,2859.0
2023-12-08 09:50:00,141.96,141.97,141.79,141.8,3570.0,139.3562,139.366,139.1893,139.1991,3570.0
2023-12-08 09:55:00,141.77,141.82,141.72,141.77,4895.0,139.1697,139.2188,139.1206,139.1697,4895.0
2023-12-08 10:00:00,141.8,142.14,141.8,142.14,6709.0,139.1991,139.5329,139.1991,139.5329,6709.0
2023-12-08 10:05:00,142.11,142.28,142.08,142.28,8017.0,139.5034,139.6703,139.474,139.6703,8017.0
2023-12-08 10:10:00,142.28,142.34,142.22,142.33,6164.0,139.6703,139.7292,139.6114,139.7194,6164.0
2023-12-08 10:15:00,142.31,142.47,142.31,142.43,6422.0,139.6998,139.8568,139.6998,139.8176,6422.0
2023-12-08 10:20:00,142.42,142.45,142.38,142.43,15405.0,139.8078,139.8372,139.7685,139.8176,15405.0
2023-12-08 10:25:00,142.4,142.4,142.31,142.32,9641.0,139.7881,139.7881,139.6998,139.7096,9641.0
2023-12-08 10:30:00,142.33,142.35,142.11,142.12,11276.0,139.7194,139.739,139.5034,139.5133,11276.0
2023-12-08 10:35:00,142.12,142.13,141.93,141.95,9164.0,139.5133,139.5231,139.3267,139.3464,9164.0
2023-12-08 10:40:00,141.94,142.03,141.93,142.03,6963.0,139.3366,139.4249,139.3267,139.4249,6963.0
2023-12-08 10:45:00,142.04,142.09,142.0,142.07,18652.0,139.4347,139.4838,139.3955,139.4642,18652.0
2023-12-08 10:50:00,142.11,142.33,142.1,142.33,5762.0,139.5034,139.7194,139.4936,139.7194,5762.0
2023-12-08 10:55:00,142.32,142.41,142.29,142.41,4633.0,139.7096,139.7979,139.6801,139.7979,4633.0
2023-12-08 11:00:00,142.42,142.42,142.21,142.27,4195.0,139.8078,139.8078,139.6016,139.6605,4195.0
2023-12-08 11:05:00,142.25,142.25,142.09,142.11,11854.0,139.6409,139.6409,139.4838,139.5034,11854.0
2023-12-08 11:10:00,142.1,142.1,141.99,142.03,4826.0,139.4936,139.4936,139.3856,139.4249,4826.0
2023-12-08 11:15:00,142.03,142.04,141.81,141.82,24524.0,139.4249,139.4347,139.2089,139.2188,24524.0
2023-12-08 11:20:00,141.84,141.89,141.81,141.89,6372.0,139.2384,139.2875,139.2089,139.2875,6372.0
2023-12-08 11:25:00,141.88,142.01,141.83,141.97,22519.0,139.2777,139.4053,139.2286,139.366,22519.0
2023-12-08 11:30:00,141.98,142.03,141.91,141.93,10209.0,139.3758,139.4249,139.3071,139.3267,10209.0
2023-12-08 11:35:00,141.94,141.98,141.74,141.79,7316.0,139.3366,139.3758,139.1402,139.1893,7316.0
2023-12-08 11:40:00,141.78,141.79,141.72,141.78,13476.0,139.1795,139.1893,139.1206,139.1795,13476.0
2023-12-08 11:45:00,141.8,141.85,141.77,141.84,8305.0,139.1991,139.2482,139.1697,139.2384,8305.0
2023-12-08 11:50:00,141.85,141.88,141.81,141.86,6688.0,139.2482,139.2777,139.2089,139.258,6688.0
2023-12-08 11:55:00,141.86,141.92,141.83,141.85,2858.0,139.258,139.3169,139.2286,139.2482,2858.0
2023-12-08 12:00:00,141.87,141.92,141.8,141.9,9426.0,139.2678,139.3169,139.1991,139.2973,9426.0
2023-12-08 12:05:00,141.86,141.89,141.83,141.85,7444.0,139.258,139.2875,139.2286,139.2482,7444.0
2023-12-08 12:10:00,141.85,141.85,141.7,141.7,10787.0,139.2482,139.2482,139.101,139.101,10787.0
2023-12-08 12:15:00,141.71,141.91,141.67,141.91,6788.0,139.1108,139.3071,139.0715,139.3071,6788.0
2023-12-08 12:20:00,141.92,142.0,141.91,141.98,8889.0,139.3169,139.3955,139.3071,139.3758,8889.0
2023-12-08 12:25:00,141.97,142.07,141.97,142.04,3589.0,139.366,139.4642,139.366,139.4347,3589.0
2023-12-08 12:30:00,142.06,142.07,141.99,142.03,3828.0,139.4544,139.4642,139.3856,139.4249,3828.0
2023-12-08 12:35:00,142.03,142.06,142.0,142.05,2387.0,139.4249,139.4544,139.3955,139.4445,2387.0
2023-12-08 12:40:00,142.07,142.12,142.04,142.08,3675.0,139.4642,139.5133,139.4347,139.474,3675.0
2023-12-08 12:45:00,142.07,142.13,142.07,142.11,3250.0,139.4642,139.5231,139.4642,139.5034,3250.0
2023-12-08 12:50:00,142.11,142.15,142.07,142.12,15374.0,139.5034,139.5427,139.4642,139.5133,15374.0
2023-12-08 12:55:00,142.13,142.15,142.09,142.12,8329.0,139.5231,139.5427,139.4838,139.5133,8329.0
2023-12-08 13:00:00,142.12,142.13,142.07,142.09,2457.0,139.5133,139.5231,139.4642,139.4838,2457.0
2023-12-08 13:05:00,142.1,142.16,142.09,142.13,8606.0,139.4936,139.5525,139.4838,139.5231,8606.0
2023-12-08 13:10:00,142.14,142.23,142.14,142.23,7574.0,139.5329,139.6212,139.5329,139.6212,7574.0
2023-12-08 13:15:00,142.24,142.25,142.17,142.2,5390.0,139.6311,139.6409,139.5623,139.5918,5390.0
2023-12-08 13:20:00,142.19,142.23,142.15,142.22,8658.0,139.582,139.6212,139.5427,139.6114,8658.0
2023-12-08 13:25:00,142.22,142.29,142.22,142.25,4110.0,139.6114,139.6801,139.6114,139.6409,4110.0
2023-12-08 13:30:00,142.24,142.26,142.19,142.25,3615.0,139.6311,139.6507,139.582,139.6409,3615.0
2023-12-08 13:35:00,142.21,142.26,142.21,142.24,8714.0,139.6016,139.6507,139.6016,139.6311,8714.0
2023-12-08 13:40:00,142.24,142.24,142.15,142.17,7533.0,139.6311,139.6311,139.5427,139.5623,7533.0
2023-12-08 13:45:00,142.16,142.26,142.15,142.25,2082.0,139.5525,139.6507,139.5427,139.6409,2082.0
2023-12-08 13:50:00,142.27,142.3,142.25,142.28,22691.0,139.6605,139.69,139.6409,139.6703,22691.0
2023-12-08 13:55:00,142.28,142.29,142.26,142.27,12025.0,139.6703,139.6801,139.6507,139.6605,12025.0
2023-12-08 14:00:00,142.28,142.32,142.25,142.32,10321.0,139.6703,139.7096,139.6409,139.7096,10321.0
2023-12-08 14:05:00,142.32,142.35,142.3,142.33,5186.0,139.7096,139.739,139.69,139.7194,5186.0
2023-12-08 14:10:00,142.33,142.36,142.32,142.35,3836.0,139.7194,139.7489,139.7096,139.739,3836.0
2023-12-08 14:15:00,142.34,142.39,142.33,142.37,7196.0,139.7292,139.7783,139.7194,139.7587,7196.0
2023-12-08 14:20:00,142.38,142.41,142.34,142.41,5169.0,139.7685,139.7979,139.7292,139.7979,5169.0
2023-12-08 14:25:00,142.4,142.43,142.39,142.43,3735.0,139.7881,139.8176,139.7783,139.8176,3735.0
2023-12-08 14:30:00,142.43,142.47,142.43,142.44,15069.0,139.8176,139.8568,139.8176,139.8274,15069.0
2023-12-08 14:35:00,142.43,142.48,142.4,142.48,7982.0,139.8176,139.8667,139.7881,139.8667,7982.0
2023-12-08 14:40:00,142.49,142.56,142.48,142.52,7329.0,139.8765,139.9452,139.8667,139.9059,7329.0
2023-12-08 14:45:00,142.52,142.57,142.48,142.56,3865.0,139.9059,139.955,139.8667,139.9452,3865.0
2023-12-08 14:50:00,142.55,142.61,142.55,142.6,9668.0,139.9354,139.9943,139.9354,139.9845,9668.0
2023-12-08 14:55:00,142.59,142.6,142.55,142.59,12721.0,139.9746,139.9845,139.9354,139.9746,12721.0
2023-12-08 15:00:00,142.6,142.61,142.52,142.52,9421.0,139.9845,139.9943,139.9059,139.9059,9421.0
2023-12-08 15:05:00,142.51,142.55,142.44,142.52,27884.0,139.8961,139.9354,139.8274,139.9059,27884.0
2023-12-08 15:10:00,142.5,142.53,142.45,142.53,5999.0,139.8863,139.9157,139.8372,139.9157,5999.0
2023-12-08 15:15:00,142.52,142.58,142.51,142.53,10756.0,139.9059,139.9648,139.8961,139.9157,10756.0
2023-12-08 15:20:00,142.52,142.56,142.49,142.53,22408.0,139.9059,139.9452,139.8765,139.9157,22408.0
2023-12-08 15:25:00,142.52,142.63,142.51,142.61,6554.0,139.9059,140.0139,139.8961,139.9943,6554.0
2023-12-08 15:30:00,142.6,142.6,142.54,142.58,34408.0,139.9845,139.9845,139.9256,139.9648,34408.0
2023-12-08 15:35:00,142.58,142.72,142.57,142.72,23035.0,139.9648,140.1023,139.955,140.1023,23035.0
2023-12-08 15:40:00,142.71,142.71,142.66,142.68,16002.0,140.0924,140.0924,140.0434,140.063,16002.0
2023-12-08 15:45:00,142.68,142.72,142.64,142.65,14502.0,140.063,140.1023,140.0237,140.0335,14502.0
2023-12-08 15:50:00,142.64,142.68,142.56,142.6,27854.0,140.0237,140.063,139.9452,139.9845,27854.0
2023-12-08 15:55:00,142.6,142.62,142.53,142.54,33091.0,139.9845,140.0041,139.9157,139.9256,33091.0
2023-12-11 09:30:00,142.77,142.97,142.69,142.92,17746.0,140.1513,140.3477,140.0728,140.2986,17746.0
2023-12-11 09:35:00,142.85,143.06,142.82,143.05,9670.0,140.2299,140.436,140.2004,140.4262,9670.0
2023-12-11 09:40:00,143.04,143.12,143.0,143.03,10737.0,140.4164,140.4949,140.3771,140.4066,10737.0
2023-12-11 09:45:00,143.03,143.13,143.02,143.09,7551.0,140.4066,140.5047,140.3968,140.4655,7551.0
2023-12-11 09:50:00,143.1,143.16,143.07,143.12,11962.0,140.4753,140.5342,140.4458,140.4949,11962.0
2023-12-11 09:55:00,143.11,143.21,142.99,143.21,13242.0,140.4851,140.5833,140.3673,140.5833,13242.0
2023-12-11 10:00:00,143.24,143.25,143.03,143.11,31403.0,140.6127,140.6225,140.4066,140.4851,31403.0
2023-12-11 10:05:00,143.09,143.25,143.09,143.24,4076.0,140.4655,140.6225,140.4655,140.6127,4076.0
2023-12-11 10:10:00,143.25,143.25,143.18,143.19,19334.0,140.6225,140.6225,140.5538,140.5636,19334.0
2023-12-11 10:15:00,143.19,143.21,143.07,143.18,25680.0,140.5636,140.5833,140.4458,140.5538,25680.0
2023-12-11 10:20:00,143.18,143.22,143.12,143.15,14307.0,140.5538,140.5931,140.4949,140.5244,14307.0
2023-12-11 10:25:00,143.15,143.17,143.11,143.12,8817.0,140.5244,140.544,140.4851,140.4949,8817.0
2023-12-11 10:30:00,143.12,143.26,143.09,143.25,5573.0,140.4949,140.6324,140.4655,140.6225,5573.0
2023-12-11 10:35:00,143.27,143.31,143.17,143.19,21038.0,140.6422,140.6814,140.544,140.5636,21038.0
2023-12-11 10:40:00,143.19,143.22,143.12,143.18,4406.0,140.5636,140.5931,140.4949,140.5538,4406.0
2023-12-11 10:45:00,143.19,143.37,143.19,143.36,6701.0,140.5636,140.7403,140.5636,140.7305,6701.0
2023-12-11 10:50:00,143.36,143.45,143.36,143.41,11710.0,140.7305,140.8189,140.7305,140.7796,11710.0
2023-12-11 10:55:00,143.43,143.46,143.34,143.34,18084.0,140.7992,140.8287,140.7109,140.7109,18084.0
2023-12-11 11:00:00,143.32,143.4,143.3,143.35,19176.0,140.6913,140.7698,140.6716,140.7207,19176.0
2023-12-11 11:05:00,143.35,143.35,143.2,143.2,13843.0,140.7207,140.7207,140.5735,140.5735,13843.0
2023-12-11 11:10:00,143.19,143.24,143.11,143.11,17342.0,140.5636,140.6127,140.4851,140.4851,17342.0
2023-12-11 11:15:00,143.11,143.17,143.09,143.14,14350.0,140.4851,140.544,140.4655,140.5146,14350.0
2023-12-11 11:20:00,143.14,143.16,143.06,143.15,13722.0,140.5146,140.5342,140.436,140.5244,13722.0
2023-12-11 11:25:00,143.16,143.24,143.14,143.18,12398.0,140.5342,140.6127,140.5146,140.5538,12398.0
2023-12-11 11:30:00,143.19,143.22,143.01,143.07,17021.0,140.5636,140.5931,140.3869,140.4458,17021.0
2023-12-11 11:35:00,143.06,143.19,143.03,143.17,8479.0,140.436,140.5636,140.4066,140.544,8479.0
2023-12-11 11:40:00,143.18,143.18,143.08,143.13,12111.0,140.5538,140.5538,140.4557,140.5047,12111.0
2023-12-11 11:45:00,143.14,143.16,143.11,143.15,11448.0,140.5146,140.5342,140.4851,140.5244,11448.0
2023-12-11 11:50:00,143.15,143.23,143.13,143.18,10080.0,140.5244,140.6029,140.5047,140.5538,10080.0
2023-12-11 11:55:00,143.19,143.21,143.15,143.19,15739.0,140.5636,140.5833,140.5244,140.5636,15739.0
2023-12-11 12:00:00,143.19,143.27,143.14,143.26,17620.0,140.5636,140.6422,140.5146,140.6324,17620.0
2023-12-11 12:05:00,143.28,143.33,143.26,143.3,9126.0,140.652,140.7011,140.6324,140.6716,9126.0
2023-12-11 12:10:00,143.3,143.31,143.26,143.27,10120.0,140.6716,140.6814,140.6324,140.6422,10120.0
2023-12-11 12:15:00,143.26,143.28,143.22,143.28,15421.0,140.6324,140.652,140.5931,140.652,15421.0
2023-12-11 12:20:00,143.29,143.35,143.29,143.32,17977.0,140.6618,140.7207,140.6618,140.6913,17977.0
2023-12-11 12:25:00,143.33,143.33,143.26,143.31,28221.0,140.7011,140.7011,140.6324,140.6814,28221.0
2023-12-11 12:30:00,143.31,143.33,143.27,143.31,17765.0,140.6814,140.7011,140.6422,140.6814,17765.0
2023-12-11 12:35:00,143.32,143.37,143.31,143.37,6559.0,140.6913,140.7403,140.6814,140.7403,6559.0
2023-12-11 12:40:00,143.39,143.4,143.36,143.4,6320.0,140.76,140.7698,140.7305,140.7698,6320.0
2023-12-11 12:45:00,143.39,143.41,143.37,143.41,5942.0,140.76,140.7796,140.7403,140.7796,5942.0
2023-12-11 12:50:00,143.42,143.43,143.37,143.4,12255.0,140.7894,140.7992,140.7403,140.7698,12255.0
2023-12-11 12:55:00,143.4,143.45,143.39,143.44,12433.0,140.7698,140.8189,140.76,140.8091,12433.0
2023-12-11 13:00:00,143.43,143.53,143.35,143.53,27039.0,140.7992,140.8974,140.7207,140.8974,27039.0
2023-12-11 13:05:00,143.53,143.54,143.47,143.5,32806.0,140.8974,140.9072,140.8385,140.868,32806.0
2023-12-11 13:10:00,143.5,143.51,143.47,143.47,30686.0,140.868,140.8778,140.8385,140.8385,30686.0
2023-12-11 13:15:00,143.49,143.57,143.48,143.56,36762.0,140.8581,140.9367,140.8483,140.9269,36762.0
2023-12-11 13:20:00,143.56,143.61,143.56,143.6,24736.0,140.9269,140.9759,140.9269,140.9661,24736.0
2023-12-11 13:25:00,143.59,143.61,143.57,143.59,7616.0,140.9563,140.9759,140.9367,140.9563,7616.0
2023-12-11 13:30:00,143.6,143.61,143.57,143.59,16347.0,140.9661,140.9759,140.9367,140.9563,16347.0
2023-12-11 13:35:00,143.59,143.6,143.55,143.57,19557.0,140.9563,140.9661,140.917,140.9367,19557.0
2023-12-11 13:40:00,143.57,143.61,143.56,143.59,11778.0,140.9367,140.9759,140.9269,140.9563,11778.0
2023-12-11 13:45:00,143.59,143.64,143.57,143.64,20337.0,140.9563,141.0054,140.9367,141.0054,20337.0
2023-12-11 13:50:00,143.65,143.69,143.64,143.65,5547.0,141.0152,141.0545,141.0054,141.0152,5547.0
2023-12-11 13:55:00,143.65,143.68,143.63,143.66,18961.0,141.0152,141.0446,140.9956,141.025,18961.0
2023-12-11 14:00:00,143.67,143.71,143.67,143.68,17473.0,141.0348,141.0741,141.0348,141.0446,17473.0
2023-12-11 14:05:00,143.68,143.74,143.67,143.74,13633.0,141.0446,141.1035,141.0348,141.1035,13633.0
2023-12-11 14:10:00,143.75,143.79,143.74,143.76,18911.0,141.1134,141.1526,141.1035,141.1232,18911.0
2023-12-11 14:15:00,143.75,143.75,143.65,143.65,31241.0,141.1134,141.1134,141.0152,141.0152,31241.0
2023-12-11 14:20:00,143.66,143.71,143.65,143.67,32847.0,141.025,141.0741,141.0152,141.0348,32847.0
2023-12-11 14:25:00,143.68,143.73,143.67,143.72,22441.0,141.0446,141.0937,141.0348,141.0839,22441.0
2023-12-11 14:30:00,143.72,143.75,143.68,143.72,12592.0,141.0839,141.1134,141.0446,141.0839,12592.0
2023-12-11 14:35:00,143.71,143.72,143.64,143.68,28573.0,141.0741,141.0839,141.0054,141.0446,28573.0
2023-12-11 14:40:00,143.68,143.69,143.62,143.62,6080.0,141.0446,141.0545,140.9858,140.9858,6080.0
2023-12-11 14:45:00,143.62,143.68,143.62,143.68,11588.0,140.9858,141.0446,140.9858,141.0446,11588.0
2023-12-11 14:50:00,143.69,143.69,143.64,143.66,12231.0,141.0545,141.0545,141.0054,141.025,12231.0
2023-12-11 14:55:00,143.66,143.67,143.62,143.66,12610.0,141.025,141.0348,140.9858,141.025,12610.0
2023-12-11 15:00:00,143.66,143.67,143.58,143.63,13213.0,141.025,141.0348,140.9465,140.9956,13213.0
2023-12-11 15:05:00,143.64,143.73,143.63,143.71,18553.0,141.0054,141.0937,140.9956,141.0741,18553.0
2023-12-11 15:10:00,143.71,143.71,143.61,143.68,17298.0,141.0741,141.0741,140.9759,141.0446,17298.0
2023-12-11 15:15:00,143.69,143.74,143.67,143.69,8201.0,141.0545,141.1035,141.0348,141.0545,8201.0
2023-12-11 15:20:00,143.68,143.71,143.62,143.71,15030.0,141.0446,141.0741,140.9858,141.0741,15030.0
2023-12-11 15:25:00,143.71,143.71,143.58,143.59,28667.0,141.0741,141.0741,140.9465,140.9563,28667.0
2023-12-11 15:30:00,143.59,143.64,143.58,143.59,11901.0,140.9563,141.0054,140.9465,140.9563,11901.0
2023-12-11 15:35:00,143.59,143.67,143.59,143.67,12363.0,140.9563,141.0348,140.9563,141.0348,12363.0
2023-12-11 15:40:00,143.68,143.71,143.65,143.65,12161.0,141.0446,141.0741,141.0152,141.0152,12161.0
2023-12-11 15:45:00,143.65,143.7,143.64,143.65,25966.0,141.0152,141.0643,141.0054,141.0152,25966.0
2023-12-11 15:50:00,143.66,143.68,143.6,143.65,30291.0,141.025,141.0446,140.9661,141.0152,30291.0
2023-12-11 15:55:00,143.65,143.77,143.65,143.74,26898.0,141.0152,141.133,141.0152,141.1035,26898.0
2023-12-12 09:30:00,143.83,143.83,143.71,143.75,18503.0,141.1919,141.1919,141.0741,141.1134,18503.0
2023-12-12 09:35:00,143.68,143.76,143.65,143.69,4336.0,141.0446,141.1232,141.0152,141.0545,4336.0
2023-12-12 09:40:00,143.74,143.77,143.66,143.75,14329.0,141.1035,141.133,141.025,141.1134,14329.0
2023-12-12 09:45:00,143.73,143.91,143.73,143.9,8572.0,141.0937,141.2704,141.0937,141.2606,8572.0
2023-12-12 09:50:00,143.93,143.95,143.86,143.87,6874.0,141.2901,141.3097,141.2213,141.2312,6874.0
2023-12-12 09:55:00,143.9,143.99,143.9,143.99,5586.0,141.2606,141.349,141.2606,141.349,5586.0
2023-12-12 10:00:00,143.97,144.04,143.94,144.03,6873.0,141.3293,141.398,141.2999,141.3882,6873.0
2023-12-12 10:05:00,144.05,144.16,144.05,144.16,6224.0,141.4079,141.5158,141.4079,141.5158,6224.0
2023-12-12 10:10:00,144.17,144.17,144.06,144.1,11261.0,141.5257,141.5257,141.4177,141.4569,11261.0
2023-12-12 10:15:00,144.1,144.21,144.1,144.18,13638.0,141.4569,141.5649,141.4569,141.5355,13638.0
2023-12-12 10:20:00,144.21,144.23,144.13,144.15,3412.0,141.5649,141.5846,141.4864,141.506,3412.0
2023-12-12 10:25:00,144.22,144.23,144.11,144.12,9056.0,141.5747,141.5846,141.4668,141.4766,9056.0
2023-12-12 10:30:00,144.12,144.16,144.09,144.13,31065.0,141.4766,141.5158,141.4471,141.4864,31065.0
2023-12-12 10:35:00,144.12,144.2,144.1,144.19,12730.0,141.4766,141.5551,141.4569,141.5453,12730.0
2023-12-12 10:40:00,144.17,144.21,144.13,144.14,11697.0,141.5257,141.5649,141.4864,141.4962,11697.0
2023-12-12 10:45:00,144.15,144.2,144.13,144.14,8263.0,141.506,141.5551,141.4864,141.4962,8263.0
2023-12-12 10:50:00,144.14,144.2,144.07,144.18,15531.0,141.4962,141.5551,141.4275,141.5355,15531.0
2023-12-12 10:55:00,144.18,144.25,144.16,144.25,69173.0,141.5355,141.6042,141.5158,141.6042,69173.0
2023-12-12 11:00:00,144.25,144.3,144.23,144.29,49090.0,141.6042,141.6533,141.5846,141.6435,49090.0
2023-12-12 11:05:00,144.29,144.33,144.22,144.23,13878.0,141.6435,141.6827,141.5747,141.5846,13878.0
2023-12-12 11:10:00,144.22,144.23,144.17,144.2,17010.0,141.5747,141.5846,141.5257,141.5551,17010.0
2023-12-12 11:15:00,144.22,144.22,144.16,144.16,3900.0,141.5747,141.5747,141.5158,141.5158,3900.0
2023-12-12 11:20:00,144.16,144.25,144.16,144.22,10391.0,141.5158,141.6042,141.5158,141.5747,10391.0
2023-12-12 11:25:00,144.22,144.22,144.13,144.14,5451.0,141.5747,141.5747,141.4864,141.4962,5451.0
2023-12-12 11:30:00,144.15,144.22,144.15,144.19,27279.0,141.506,141.5747,141.506,141.5453,27279.0
2023-12-12 11:35:00,144.19,144.26,144.19,144.23,4290.0,141.5453,141.614,141.5453,141.5846,4290.0
2023-12-12 11:40:00,144.22,144.26,144.21,144.23,3307.0,141.5747,141.614,141.5649,141.5846,3307.0
2023-12-12 11:45:00,144.22,144.27,144.22,144.24,29552.0,141.5747,141.6238,141.5747,141.5944,29552.0
2023-12-12 11:50:00,144.26,144.27,144.22,144.24,3464.0,141.614,141.6238,141.5747,141.5944,3464.0
2023-12-12 11:55:00,144.22,144.23,144.15,144.19,5951.0,141.5747,141.5846,141.506,141.5453,5951.0
2023-12-12 12:00:00,144.18,144.21,144.15,144.2,11533.0,141.5355,141.5649,141.506,141.5551,11533.0
2023-12-12 12:05:00,144.2,144.2,144.11,144.11,3325.0,141.5551,141.5551,141.4668,141.4668,3325.0
2023-12-12 12:10:00,144.13,144.23,144.12,144.22,5160.0,141.4864,141.5846,141.4766,141.5747,5160.0
2023-12-12 12:15:00,144.24,144.27,144.24,144.26,3273.0,141.5944,141.6238,141.5944,141.614,3273.0
2023-12-12 12:20:00,144.27,144.32,144.27,144.32,2644.0,141.6238,141.6729,141.6238,141.6729,2644.0
2023-12-12 12:25:00,144.32,144.32,144.26,144.31,13356.0,141.6729,141.6729,141.614,141.6631,13356.0
2023-12-12 12:30:00,144.31,144.41,144.31,144.4,7061.0,141.6631,141.7613,141.6631,141.7514,7061.0
2023-12-12 12:35:00,144.38,144.38,144.34,144.35,1831.0,141.7318,141.7318,141.6925,141.7024,1831.0
2023-12-12 12:40:00,144.37,144.39,144.35,144.36,3861.0,141.722,141.7416,141.7024,141.7122,3861.0
2023-12-12 12:45:00,144.36,144.38,144.26,144.26,7027.0,141.7122,141.7318,141.614,141.614,7027.0
2023-12-12 12:50:00,144.26,144.26,144.21,144.22,6637.0,141.614,141.614,141.5649,141.5747,6637.0
2023-12-12 12:55:00,144.23,144.28,144.22,144.28,3063.0,141.5846,141.6336,141.5747,141.6336,3063.0
2023-12-12 13:00:00,144.26,144.39,144.23,144.39,4495.0,141.614,141.7416,141.5846,141.7416,4495.0
2023-12-12 13:05:00,144.37,144.37,144.33,144.36,2049.0,141.722,141.722,141.6827,141.7122,2049.0
2023-12-12 13:10:00,144.38,144.38,144.31,144.34,22023.0,141.7318,141.7318,141.6631,141.6925,22023.0
2023-12-12 13:15:00,144.33,144.37,144.33,144.36,9512.0,141.6827,141.722,141.6827,141.7122,9512.0
2023-12-12 13:20:00,144.35,144.36,144.3,144.34,31141.0,141.7024,141.7122,141.6533,141.6925,31141.0
2023-12-12 13:25:00,144.34,144.37,144.33,144.35,270786.0,141.6925,141.722,141.6827,141.7024,270786.0
2023-12-12 13:30:00,144.35,144.41,144.33,144.37,8562.0,141.7024,141.7613,141.6827,141.722,8562.0
2023-12-12 13:35:00,144.37,144.38,144.36,144.36,28470.0,141.722,141.7318,141.7122,141.7122,28470.0
2023-12-12 13:40:00,144.38,144.4,144.36,144.4,9595.0,141.7318,141.7514,141.7122,141.7514,9595.0
2023-12-12 13:45:00,144.41,144.48,144.4,144.46,4288.0,141.7613,141.83,141.7514,141.8103,4288.0
2023-12-12 13:50:00,144.46,144.49,144.45,144.47,5402.0,141.8103,141.8398,141.8005,141.8202,5402.0
2023-12-12 13:55:00,144.47,144.48,144.44,144.48,4379.0,141.8202,141.83,141.7907,141.83,4379.0
2023-12-12 14:00:00,144.47,144.48,144.44,144.46,4387.0,141.8202,141.83,141.7907,141.8103,4387.0
2023-12-12 14:05:00,144.45,144.49,144.45,144.49,5625.0,141.8005,141.8398,141.8005,141.8398,5625.0
2023-12-12 14:10:00,144.47,144.48,144.44,144.47,11907.0,141.8202,141.83,141.7907,141.8202,11907.0
2023-12-12 14:15:00,144.46,144.49,144.45,144.48,6566.0,141.8103,141.8398,141.8005,141.83,6566.0
2023-12-12 14:20:00,144.49,144.53,144.49,144.52,11779.0,141.8398,141.8791,141.8398,141.8692,11779.0
2023-12-12 14:25:00,144.51,144.52,144.49,144.52,3541.0,141.8594,141.8692,141.8398,141.8692,3541.0
2023-12-12 14:30:00,144.52,144.57,144.52,144.56,5123.0,141.8692,141.9183,141.8692,141.9085,5123.0
2023-12-12 14:35:00,144.57,144.58,144.55,144.57,5801.0,141.9183,141.9281,141.8987,141.9183,5801.0
2023-12-12 14:40:00,144.58,144.62,144.57,144.59,15673.0,141.9281,141.9674,141.9183,141.938,15673.0
2023-12-12 14:45:00,144.59,144.64,144.58,144.61,8487.0,141.938,141.987,141.9281,141.9576,8487.0
2023-12-12 14:50:00,144.62,144.66,144.62,144.64,52926.0,141.9674,142.0067,141.9674,141.987,52926.0
2023-12-12 14:55:00,144.65,144.71,144.65,144.7,6512.0,141.9969,142.0558,141.9969,142.0459,6512.0
2023-12-12 15:00:00,144.7,144.76,144.67,144.76,18332.0,142.0459,142.1048,142.0165,142.1048,18332.0
2023-12-12 15:05:00,144.76,144.83,144.76,144.81,14080.0,142.1048,142.1736,142.1048,142.1539,14080.0
2023-12-12 15:10:00,144.81,144.84,144.76,144.82,20965.0,142.1539,142.1834,142.1048,142.1637,20965.0
2023-12-12 15:15:00,144.83,144.87,144.8,144.81,20872.0,142.1736,142.2128,142.1441,142.1539,20872.0
2023-12-12 15:20:00,144.81,144.87,144.8,144.83,21778.0,142.1539,142.2128,142.1441,142.1736,21778.0
2023-12-12 15:25:00,144.82,144.87,144.82,144.85,19838.0,142.1637,142.2128,142.1637,142.1932,19838.0
2023-12-12 15:30:00,144.86,144.86,144.8,144.81,23847.0,142.203,142.203,142.1441,142.1539,23847.0
2023-12-12 15:35:00,144.79,144.8,144.72,144.75,34712.0,142.1343,142.1441,142.0656,142.095,34712.0
2023-12-12 15:40:00,144.73,144.77,144.71,144.77,30988.0,142.0754,142.1147,142.0558,142.1147,30988.0
2023-12-12 15:45:00,144.75,144.79,144.74,144.78,54756.0,142.095,142.1343,142.0852,142.1245,54756.0
2023-12-12 15:50:00,144.77,144.81,144.72,144.75,87525.0,142.1147,142.1539,142.0656,142.095,87525.0
2023-12-12 15:55:00,144.75,144.87,144.74,144.86,85216.0,142.095,142.2128,142.0852,142.203,85216.0
2023-12-13 09:30:00,144.84,144.97,144.82,144.96,21082.0,142.1834,142.311,142.1637,142.3012,21082.0
2023-12-13 09:35:00,144.96,145.02,144.96,145.01,6421.0,142.3012,142.3601,142.3012,142.3503,6421.0
2023-12-13 09:40:00,144.99,145.0,144.93,144.96,5753.0,142.3306,142.3404,142.2717,142.3012,5753.0
2023-12-13 09:45:00,144.9,144.95,144.84,144.92,5595.0,142.2423,142.2914,142.1834,142.2619,5595.0
2023-12-13 09:50:00,144.9,144.97,144.87,144.96,3920.0,142.2423,142.311,142.2128,142.3012,3920.0
2023-12-13 09:55:00,144.95,144.99,144.93,144.97,4515.0,142.2914,142.3306,142.2717,142.311,4515.0
2023-12-13 10:00:00,144.97,144.97,144.89,144.93,6210.0,142.311,142.311,142.2325,142.2717,6210.0
2023-12-13 10:05:00,144.93,144.97,144.9,144.94,5346.0,142.2717,142.311,142.2423,142.2815,5346.0
2023-12-13 10:10:00,144.98,145.01,144.96,144.97,3518.0,142.3208,142.3503,142.3012,142.311,3518.0
2023-12-13 10:15:00,144.96,145.02,144.96,145.01,3208.0,142.3012,142.3601,142.3012,142.3503,3208.0
2023-12-13 10:20:00,145.0,145.03,144.97,145.02,2532.0,142.3404,142.3699,142.311,142.3601,2532.0
2023-12-13 10:25:00,144.98,144.98,144.91,144.95,13479.0,142.3208,142.3208,142.2521,142.2914,13479.0
2023-12-13 10:30:00,144.96,145.02,144.94,144.96,17570.0,142.3012,142.3601,142.2815,142.3012,17570.0
2023-12-13 10:35:00,144.97,145.08,144.96,145.06,12207.0,142.311,142.419,142.3012,142.3993,12207.0
2023-12-13 10:40:00,145.06,145.11,145.06,145.09,8834.0,142.3993,142.4484,142.3993,142.4288,8834.0
2023-12-13 10:45:00,145.09,145.18,145.08,145.12,29524.0,142.4288,142.5171,142.419,142.4582,29524.0
2023-12-13 10:50:00,145.15,145.15,145.07,145.08,5114.0,142.4877,142.4877,142.4092,142.419,5114.0
2023-12-13 10:55:00,145.06,145.11,145.05,145.09,15370.0,142.3993,142.4484,142.3895,142.4288,15370.0
2023-12-13 11:00:00,145.1,145.16,145.1,145.13,5488.0,142.4386,142.4975,142.4386,142.4681,5488.0
2023-12-13 11:05:00,145.11,145.12,145.1,145.12,2594.0,142.4484,142.4582,142.4386,142.4582,2594.0
2023-12-13 11:10:00,145.12,145.14,145.1,145.14,5251.0,142.4582,142.4779,142.4386,142.4779,5251.0
2023-12-13 11:15:00,145.14,145.17,145.13,145.14,11818.0,142.4779,142.5073,142.4681,142.4779,11818.0
2023-12-13 11:20:00,145.14,145.18,145.1,145.11,14161.0,142.4779,142.5171,142.4386,142.4484,14161.0
2023-12-13 11:25:00,145.1,145.12,145.09,145.09,22954.0,142.4386,142.4582,142.4288,142.4288,22954.0
2023-12-13 11:30:00,145.1,145.15,145.07,145.09,7795.0,142.4386,142.4877,142.4092,142.4288,7795.0
2023-12-13 11:35:00,145.09,145.1,145.03,145.04,12204.0,142.4288,142.4386,142.3699,142.3797,12204.0
2023-12-13 11:40:00,145.05,145.08,145.03,145.06,9983.0,142.3895,142.419,142.3699,142.3993,9983.0
2023-12-13 11:45:00,145.06,145.08,145.03,145.06,21691.0,142.3993,142.419,142.3699,142.3993,21691.0
2023-12-13 11:50:00,145.07,145.08,145.04,145.07,7111.0,142.4092,142.419,142.3797,142.4092,7111.0
2023-12-13 11:55:00,145.06,145.06,145.02,145.03,4267.0,142.3993,142.3993,142.3601,142.3699,4267.0
2023-12-13 12:00:00,145.03,145.04,144.98,145.0,4464.0,142.3699,142.3797,142.3208,142.3404,4464.0
2023-12-13 12:05:00,145.0,145.02,144.95,145.0,6185.0,142.3404,142.3601,142.2914,142.3404,6185.0
2023-12-13 12:10:00,145.02,145.05,145.02,145.04,3366.0,142.3601,142.3895,142.3601,142.3797,3366.0
2023-12-13 12:15:00,145.04,145.05,145.03,145.03,4072.0,142.3797,142.3895,142.3699,142.3699,4072.0
2023-12-13 12:20:00,145.04,145.05,145.01,145.01,14378.0,142.3797,142.3895,142.3503,142.3503,14378.0
2023-12-13 12:25:00,145.0,145.05,144.99,145.01,5757.0,142.3404,142.3895,142.3306,142.3503,5757.0
2023-12-13 12:30:00,145.0,145.01,144.95,145.0,7026.0,142.3404,142.3503,142.2914,142.3404,7026.0
2023-12-13 12:35:00,145.0,145.01,144.95,144.98,7233.0,142.3404,142.3503,142.2914,142.3208,7233.0
2023-12-13 12:40:00,144.98,144.99,144.93,144.94,8263.0,142.3208,142.3306,142.2717,142.2815,8263.0
2023-12-13 12:45:00,144.94,144.97,144.93,144.97,3118.0,142.2815,142.311,142.2717,142.311,3118.0
2023-12-13 12:50:00,144.98,145.0,144.95,144.96,14029.0,142.3208,142.3404,142.2914,142.3012,14029.0
2023-12-13 12:55:00,144.97,144.97,144.91,144.94,6621.0,142.311,142.311,142.2521,142.2815,6621.0
2023-12-13 13:00:00,144.94,144.94,144.88,144.88,6477.0,142.2815,142.2815,142.2226,142.2226,6477.0
2023-12-13 13:05:00,144.88,144.91,144.87,144.9,6187.0,142.2226,142.2521,142.2128,142.2423,6187.0
2023-12-13 13:10:00,144.89,144.91,144.85,144.9,8037.0,142.2325,142.2521,142.1932,142.2423,8037.0
2023-12-13 13:15:00,144.89,144.91,144.83,144.84,10883.0,142.2325,142.2521,142.1736,142.1834,10883.0
2023-12-13 13:20:00,144.86,144.88,144.83,144.87,18870.0,142.203,142.2226,142.1736,142.2128,18870.0
2023-12-13 13:25:00,144.87,144.9,144.83,144.84,5111.0,142.2128,142.2423,142.1736,142.1834,5111.0
2023-12-13 13:30:00,144.84,144.87,144.83,144.85,2244.0,142.1834,142.2128,142.1736,142.1932,2244.0
2023-12-13 13:35:00,144.86,144.88,144.85,144.88,1630.0,142.203,142.2226,142.1932,142.2226,1630.0
2023-12-13 13:40:00,144.88,144.89,144.85,144.87,2298.0,142.2226,142.2325,142.1932,142.2128,2298.0
2023-12-13 13:45:00,144.88,144.92,144.87,144.91,4774.0,142.2226,142.2619,142.2128,142.2521,4774.0
2023-12-13 13:50:00,144.9,144.97,144.9,144.96,8211.0,142.2423,142.311,142.2423,142.3012,8211.0
2023-12-13 13:55:00,144.96,145.0,144.91,144.91,18680.0,142.3012,142.3404,142.2521,142.2521,18680.0
2023-12-13 14:00:00,144.99,145.59,144.95,145.59,26387.0,142.3306,142.9196,142.2914,142.9196,26387.0
2023-12-13 14:05:00,145.63,145.76,145.57,145.72,4295.0,142.9589,143.0865,142.9,143.0472,4295.0
2023-12-13 14:10:00,145.74,145.76,145.63,145.75,15133.0,143.0669,143.0865,142.9589,143.0767,15133.0
2023-12-13 14:15:00,145.73,145.78,145.72,145.76,9633.0,143.057,143.1061,143.0472,143.0865,9633.0
2023-12-13 14:20:00,145.76,145.91,145.75,145.83,8657.0,143.0865,143.2337,143.0767,143.1552,8657.0
2023-12-13 14:25:00,145.78,145.83,145.73,145.81,4226.0,143.1061,143.1552,143.057,143.1356,4226.0
2023-12-13 14:30:00,145.83,145.95,145.67,145.95,10265.0,143.1552,143.273,142.9981,143.273,10265.0
2023-12-13 14:35:00,145.97,146.18,145.97,146.16,10204.0,143.2926,143.4988,143.2926,143.4792,10204.0
2023-12-13 14:40:00,146.23,146.39,146.21,146.3,13817.0,143.5479,143.7049,143.5282,143.6166,13817.0
2023-12-13 14:45:00,146.3,146.34,146.19,146.26,19248.0,143.6166,143.6559,143.5086,143.5773,19248.0
2023-12-13 14:50:00,146.23,146.38,146.19,146.36,9143.0,143.5479,143.6951,143.5086,143.6755,9143.0
2023-12-13 14:55:00,146.37,146.52,146.37,146.46,28523.0,143.6853,143.8326,143.6853,143.7737,28523.0
2023-12-13 15:00:00,146.44,146.65,146.36,146.65,11019.0,143.754,143.9602,143.6755,143.9602,11019.0
2023-12-13 15:05:00,146.7,146.7,146.47,146.47,17888.0,144.0093,144.0093,143.7835,143.7835,17888.0
2023-12-13 15:10:00,146.49,146.49,146.29,146.29,24000.0,143.8031,143.8031,143.6068,143.6068,24000.0
2023-12-13 15:15:00,146.27,146.4,146.23,146.26,53674.0,143.5871,143.7148,143.5479,143.5773,53674.0
2023-12-13 15:20:00,146.27,146.3,145.99,145.99,50662.0,143.5871,143.6166,143.3123,143.3123,50662.0
2023-12-13 15:25:00,145.98,146.17,145.94,146.16,6799.0,143.3025,143.489,143.2632,143.4792,6799.0
2023-12-13 15:30:00,146.11,146.18,146.05,146.14,21129.0,143.4301,143.4988,143.3712,143.4595,21129.0
2023-12-13 15:35:00,146.15,146.44,146.15,146.44,15922.0,143.4693,143.754,143.4693,143.754,15922.0
2023-12-13 15:40:00,146.44,146.46,146.37,146.42,10521.0,143.754,143.7737,143.6853,143.7344,10521.0
2023-12-13 15:45:00,146.42,146.43,146.34,146.36,15912.0,143.7344,143.7442,143.6559,143.6755,15912.0
2023-12-13 15:50:00,146.37,146.4,146.16,146.3,10473.0,143.6853,143.7148,143.4792,143.6166,10473.0
2023-12-13 15:55:00,146.31,146.51,146.3,146.51,19867.0,143.6264,143.8227,143.6166,143.8227,19867.0
2023-12-14 09:30:00,146.88,146.92,146.73,146.79,56873.0,144.186,144.2252,144.0387,144.0976,56873.0
2023-12-14 09:35:00,146.8,146.83,146.51,146.55,34713.0,144.1074,144.1369,143.8227,143.862,34713.0
2023-12-14 09:40:00,146.53,146.73,146.53,146.67,10815.0,143.8424,144.0387,143.8424,143.9798,10815.0
2023-12-14 09:45:00,146.7,146.8,146.63,146.64,15788.0,144.0093,144.1074,143.9405,143.9504,15788.0
2023-12-14 09:50:00,146.63,146.64,146.52,146.59,24922.0,143.9405,143.9504,143.8326,143.9013,24922.0
2023-12-14 09:55:00,146.59,146.81,146.59,146.66,18518.0,143.9013,144.1172,143.9013,143.97,18518.0
2023-12-14 10:00:00,146.68,146.71,146.48,146.5,12937.0,143.9896,144.0191,143.7933,143.8129,12937.0
2023-12-14 10:05:00,146.48,146.55,146.43,146.53,11743.0,143.7933,143.862,143.7442,143.8424,11743.0
2023-12-14 10:10:00,146.57,146.59,146.46,146.46,11791.0,143.8816,143.9013,143.7737,143.7737,11791.0
2023-12-14 10:15:00,146.45,146.48,146.3,146.37,10133.0,143.7638,143.7933,143.6166,143.6853,10133.0
2023-12-14 10:20:00,146.37,146.41,146.28,146.39,26708.0,143.6853,143.7246,143.597,143.7049,26708.0
2023-12-14 10:25:00,146.39,146.49,146.31,146.36,26940.0,143.7049,143.8031,143.6264,143.6755,26940.0
2023-12-14 10:30:00,146.38,146.5,146.36,146.49,21471.0,143.6951,143.8129,143.6755,143.8031,21471.0
2023-12-14 10:35:00,146.48,146.5,146.22,146.27,12769.0,143.7933,143.8129,143.5381,143.5871,12769.0
2023-12-14 10:40:00,146.31,146.39,146.28,146.34,4732.0,143.6264,143.7049,143.597,143.6559,4732.0
2023-12-14 10:45:00,146.35,146.47,146.33,146.45,7956.0,143.6657,143.7835,143.646,143.7638,7956.0
2023-12-14 10:50:00,146.44,146.65,146.43,146.65,19855.0,143.754,143.9602,143.7442,143.9602,19855.0
2023-12-14 10:55:00,146.65,146.7,146.55,146.67,11116.0,143.9602,144.0093,143.862,143.9798,11116.0
2023-12-14 11:00:00,146.66,146.71,146.54,146.54,20982.0,143.97,144.0191,143.8522,143.8522,20982.0
2023-12-14 11:05:00,146.59,146.62,146.54,146.55,11520.0,143.9013,143.9307,143.8522,143.862,11520.0
2023-12-14 11:10:00,146.59,146.7,146.43,146.43,10985.0,143.9013,144.0093,143.7442,143.7442,10985.0
2023-12-14 11:15:00,146.43,146.52,146.41,146.51,9969.0,143.7442,143.8326,143.7246,143.8227,9969.0
2023-12-14 11:20:00,146.5,146.51,146.37,146.42,13770.0,143.8129,143.8227,143.6853,143.7344,13770.0
2023-12-14 11:25:00,146.41,146.51,146.38,146.51,16094.0,143.7246,143.8227,143.6951,143.8227,16094.0
2023-12-14 11:30:00,146.5,146.58,146.47,146.47,14325.0,143.8129,143.8915,143.7835,143.7835,14325.0
2023-12-14 11:35:00,146.47,146.49,146.34,146.41,28033.0,143.7835,143.8031,143.6559,143.7246,28033.0
2023-12-14 11:40:00,146.41,146.56,146.41,146.55,52517.0,143.7246,143.8718,143.7246,143.862,52517.0
2023-12-14 11:45:00,146.54,146.6,146.53,146.56,15934.0,143.8522,143.9111,143.8424,143.8718,15934.0
2023-12-14 11:50:00,146.57,146.6,146.53,146.59,13579.0,143.8816,143.9111,143.8424,143.9013,13579.0
2023-12-14 11:55:00,146.6,146.64,146.55,146.58,9990.0,143.9111,143.9504,143.862,143.8915,9990.0
2023-12-14 12:00:00,146.6,146.69,146.58,146.67,31670.0,143.9111,143.9994,143.8915,143.9798,31670.0
2023-12-14 12:05:00,146.67,146.71,146.63,146.7,14131.0,143.9798,144.0191,143.9405,144.0093,14131.0
2023-12-14 12:10:00,146.71,146.8,146.7,146.8,6825.0,144.0191,144.1074,144.0093,144.1074,6825.0
2023-12-14 12:15:00,146.79,146.79,146.68,146.7,8131.0,144.0976,144.0976,143.9896,144.0093,8131.0
2023-12-14 12:20:00,146.72,146.76,146.65,146.67,29054.0,144.0289,144.0682,143.9602,143.9798,29054.0
2023-12-14 12:25:00,146.68,146.76,146.68,146.76,6301.0,143.9896,144.0682,143.9896,144.0682,6301.0
2023-12-14 12:30:00,146.76,146.78,146.7,146.77,13501.0,144.0682,144.0878,144.0093,144.078,13501.0
2023-12-14 12:35:00,146.77,146.78,146.69,146.69,15900.0,144.078,144.0878,143.9994,143.9994,15900.0
2023-12-14 12:40:00,146.73,146.83,146.71,146.81,15435.0,144.0387,144.1369,144.0191,144.1172,15435.0
2023-12-14 12:45:00,146.81,146.87,146.8,146.82,7992.0,144.1172,144.1761,144.1074,144.1271,7992.0
2023-12-14 12:50:00,146.81,146.82,146.64,146.64,22262.0,144.1172,144.1271,143.9504,143.9504,22262.0
2023-12-14 12:55:00,146.65,146.65,146.41,146.41,7733.0,143.9602,143.9602,143.7246,143.7246,7733.0
2023-12-14 13:00:00,146.38,146.38,146.24,146.28,12722.0,143.6951,143.6951,143.5577,143.597,12722.0
2023-12-14 13:05:00,146.28,146.3,146.22,146.27,10129.0,143.597,143.6166,143.5381,143.5871,10129.0
2023-12-14 13:10:00,146.29,146.32,146.21,146.25,10998.0,143.6068,143.6362,143.5282,143.5675,10998.0
2023-12-14 13:15:00,146.23,146.24,146.18,146.2,7062.0,143.5479,143.5577,143.4988,143.5184,7062.0
2023-12-14 13:20:00,146.19,146.23,146.16,146.18,7277.0,143.5086,143.5479,143.4792,143.4988,7277.0
2023-12-14 13:25:00,146.17,146.19,146.14,146.14,5344.0,143.489,143.5086,143.4595,143.4595,5344.0
2023-12-14 13:30:00,146.13,146.19,146.11,146.17,10732.0,143.4497,143.5086,143.4301,143.489,10732.0
2023-12-14 13:35:00,146.17,146.17,146.12,146.13,4890.0,143.489,143.489,143.4399,143.4497,4890.0
2023-12-14 13:40:00,146.13,146.16,146.09,146.12,11815.0,143.4497,143.4792,143.4104,143.4399,11815.0
2023-12-14 13:45:00,146.12,146.13,145.98,146.0,15293.0,143.4399,143.4497,143.3025,143.3221,15293.0
2023-12-14 13:50:00,145.99,146.0,145.68,145.75,20162.0,143.3123,143.3221,143.008,143.0767,20162.0
2023-12-14 13:55:00,145.78,145.98,145.78,145.96,25097.0,143.1061,143.3025,143.1061,143.2828,25097.0
2023-12-14 14:00:00,145.95,146.09,145.95,146.05,13187.0,143.273,143.4104,143.273,143.3712,13187.0
2023-12-14 14:05:00,146.04,146.11,146.03,146.03,8168.0,143.3614,143.4301,143.3515,143.3515,8168.0
2023-12-14 14:10:00,146.03,146.15,145.98,146.11,15045.0,143.3515,143.4693,143.3025,143.4301,15045.0
2023-12-14 14:15:00,146.1,146.19,146.1,146.19,11009.0,143.4203,143.5086,143.4203,143.5086,11009.0
2023-12-14 14:20:00,146.2,146.22,146.18,146.22,13845.0,143.5184,143.5381,143.4988,143.5381,13845.0
2023-12-14 14:25:00,146.21,146.22,146.14,146.22,13261.0,143.5282,143.5381,143.4595,143.5381,13261.0
2023-12-14 14:30:00,146.21,146.23,146.15,146.21,15129.0,143.5282,143.5479,143.4693,143.5282,15129.0
2023-12-14 14:35:00,146.21,146.24,146.15,146.19,4546.0,143.5282,143.5577,143.4693,143.5086,4546.0
2023-12-14 14:40:00,146.16,146.2,146.12,146.19,12588.0,143.4792,143.5184,143.4399,143.5086,12588.0
2023-12-14 14:45:00,146.21,146.29,146.2,146.29,25469.0,143.5282,143.6068,143.5184,143.6068,25469.0
2023-12-14 14:50:00,146.3,146.3,146.25,146.25,10436.0,143.6166,143.6166,143.5675,143.5675,10436.0
2023-12-14 14:55:00,146.24,146.33,146.24,146.29,12181.0,143.5577,143.646,143.5577,143.6068,12181.0
2023-12-14 15:00:00,146.28,146.31,146.21,146.21,15738.0,143.597,143.6264,143.5282,143.5282,15738.0
2023-12-14 15:05:00,146.21,146.32,146.2,146.29,14438.0,143.5282,143.6362,143.5184,143.6068,14438.0
2023-12-14 15:10:00,146.29,146.33,146.23,146.27,87376.0,143.6068,143.646,143.5479,143.5871,87376.0
2023-12-14 15:15:00,146.25,146.31,146.22,146.31,18101.0,143.5675,143.6264,143.5381,143.6264,18101.0
2023-12-14 15:20:00,146.31,146.33,146.28,146.33,16634.0,143.6264,143.646,143.597,143.646,16634.0
2023-12-14 15:25:00,146.34,146.36,146.28,146.28,12704.0,143.6559,143.6755,143.597,143.597,12704.0
2023-12-14 15:30:00,146.29,146.34,146.27,146.29,21619.0,143.6068,143.6559,143.5871,143.6068,21619.0
2023-12-14 15:35:00,146.27,146.37,146.27,146.27,34180.0,143.5871,143.6853,143.5871,143.5871,34180.0
2023-12-14 15:40:00,146.28,146.34,146.24,146.27,26236.0,143.597,143.6559,143.5577,143.5871,26236.0
2023-12-14 15:45:00,146.27,146.38,146.23,146.26,30083.0,143.5871,143.6951,143.5479,143.5773,30083.0
2023-12-14 15:50:00,146.25,146.38,146.25,146.31,14323.0,143.5675,143.6951,143.5675,143.6264,14323.0
2023-12-14 15:55:00,146.31,146.47,146.29,146.47,36973.0,143.6264,143.7835,143.6068,143.7835,36973.0
2023-12-15 09:30:00,146.09,146.22,145.94,146.07,49887.0,143.4104,143.5381,143.2632,143.3908,49887.0
2023-12-15 09:35:00,146.05,146.27,145.99,146.27,12099.0,143.3712,143.5871,143.3123,143.5871,12099.0
2023-12-15 09:40:00,146.24,146.47,146.24,146.4,6955.0,143.5577,143.7835,143.5577,143.7148,6955.0
2023-12-15 09:45:00,146.47,146.48,146.25,146.25,6092.0,143.7835,143.7933,143.5675,143.5675,6092.0
2023-12-15 09:50:00,146.28,146.47,146.25,146.44,13878.0,143.597,143.7835,143.5675,143.754,13878.0
2023-12-15 09:55:00,146.44,146.48,146.33,146.35,25500.0,143.754,143.7933,143.646,143.6657,25500.0
2023-12-15 10:00:00,146.35,146.45,146.33,146.4,26429.0,143.6657,143.7638,143.646,143.7148,26429.0
2023-12-15 10:05:00,146.4,146.48,146.39,146.46,14123.0,143.7148,143.7933,143.7049,143.7737,14123.0
2023-12-15 10:10:00,146.47,146.53,146.35,146.53,16373.0,143.7835,143.8424,143.6657,143.8424,16373.0
2023-12-15 10:15:00,146.53,146.62,146.44,146.53,11358.0,143.8424,143.9307,143.754,143.8424,11358.0
2023-12-15 10:20:00,146.54,146.58,146.42,146.46,14760.0,143.8522,143.8915,143.7344,143.7737,14760.0
2023-12-15 10:25:00,146.46,146.6,146.46,146.58,6716.0,143.7737,143.9111,143.7737,143.8915,6716.0
2023-12-15 10:30:00,146.58,146.65,146.55,146.63,13470.0,143.8915,143.9602,143.862,143.9405,13470.0
2023-12-15 10:35:00,146.63,146.66,146.6,146.64,26943.0,143.9405,143.97,143.9111,143.9504,26943.0
2023-12-15 10:40:00,146.64,146.68,146.54,146.54,7770.0,143.9504,143.9896,143.8522,143.8522,7770.0
2023-12-15 10:45:00,146.54,146.59,146.51,146.59,14210.0,143.8522,143.9013,143.8227,143.9013,14210.0
2023-12-15 10:50:00,146.6,146.69,146.6,146.67,18147.0,143.9111,143.9994,143.9111,143.9798,18147.0
2023-12-15 10:55:00,146.66,146.69,146.61,146.63,14228.0,143.97,143.9994,143.9209,143.9405,14228.0
2023-12-15 11:00:00,146.64,146.68,146.63,146.65,9986.0,143.9504,143.9896,143.9405,143.9602,9986.0
2023-12-15 11:05:00,146.65,146.65,146.49,146.52,18226.0,143.9602,143.9602,143.8031,143.8326,18226.0
2023-12-15 11:10:00,146.53,146.6,146.45,146.6,15499.0,143.8424,143.9111,143.7638,143.9111,15499.0
2023-12-15 11:15:00,146.59,146.65,146.53,146.64,9758.0,143.9013,143.9602,143.8424,143.9504,9758.0
2023-12-15 11:20:00,146.65,146.65,146.57,146.64,8205.0,143.9602,143.9602,143.8816,143.9504,8205.0
2023-12-15 11:25:00,146.63,146.68,146.63,146.65,7269.0,143.9405,143.9896,143.9405,143.9602,7269.0
2023-12-15 11:30:00,146.63,146.71,146.62,146.62,50972.0,143.9405,144.0191,143.9307,143.9307,50972.0
2023-12-15 11:35:00,146.63,146.7,146.59,146.6,16179.0,143.9405,144.0093,143.9013,143.9111,16179.0
2023-12-15 11:40:00,146.58,146.59,146.53,146.58,15080.0,143.8915,143.9013,143.8424,143.8915,15080.0
2023-12-15 11:45:00,146.55,146.57,146.51,146.52,23708.0,143.862,143.8816,143.8227,143.8326,23708.0
2023-12-15 11:50:00,146.53,146.57,146.5,146.52,8286.0,143.8424,143.8816,143.8129,143.8326,8286.0
2023-12-15 11:55:00,146.5,146.56,146.49,146.54,16901.0,143.8129,143.8718,143.8031,143.8522,16901.0
2023-12-15 12:00:00,146.55,146.57,146.47,146.48,12793.0,143.862,143.8816,143.7835,143.7933,12793.0
2023-12-15 12:05:00,146.48,146.54,146.45,146.52,16329.0,143.7933,143.8522,143.7638,143.8326,16329.0
2023-12-15 12:10:00,146.52,146.57,146.51,146.55,9812.0,143.8326,143.8816,143.8227,143.862,9812.0
2023-12-15 12:15:00,146.54,146.6,146.48,146.6,6736.0,143.8522,143.9111,143.7933,143.9111,6736.0
2023-12-15 12:20:00,146.6,146.61,146.54,146.61,13208.0,143.9111,143.9209,143.8522,143.9209,13208.0
2023-12-15 12:25:00,146.62,146.67,146.61,146.64,32107.0,143.9307,143.9798,143.9209,143.9504,32107.0
2023-12-15 12:30:00,146.65,146.65,146.58,146.6,15897.0,143.9602,143.9602,143.8915,143.9111,15897.0
2023-12-15 12:35:00,146.59,146.6,146.48,146.53,27322.0,143.9013,143.9111,143.7933,143.8424,27322.0
2023-12-15 12:40:00,146.52,146.53,146.48,146.51,5558.0,143.8326,143.8424,143.7933,143.8227,5558.0
2023-12-15 12:45:00,146.49,146.5,146.38,146.5,14617.0,143.8031,143.8129,143.6951,143.8129,14617.0
2023-12-15 12:50:00,146.5,146.51,146.41,146.42,5079.0,143.8129,143.8227,143.7246,143.7344,5079.0
2023-12-15 12:55:00,146.4,146.42,146.3,146.33,5866.0,143.7148,143.7344,143.6166,143.646,5866.0
2023-12-15 13:00:00,146.31,146.37,146.3,146.34,7684.0,143.6264,143.6853,143.6166,143.6559,7684.0
2023-12-15 13:05:00,146.35,146.42,146.34,146.38,8865.0,143.6657,143.7344,143.6559,143.6951,8865.0
2023-12-15 13:10:00,146.38,146.39,146.31,146.39,5153.0,143.6951,143.7049,143.6264,143.7049,5153.0
2023-12-15 13:15:00,146.38,146.44,146.34,146.38,10314.0,143.6951,143.754,143.6559,143.6951,10314.0
2023-12-15 13:20:00,146.39,146.47,146.37,146.47,4863.0,143.7049,143.7835,143.6853,143.7835,4863.0
2023-12-15 13:25:00,146.45,146.5,146.42,146.49,4211.0,143.7638,143.8129,143.7344,143.8031,4211.0
2023-12-15 13:30:00,146.5,146.55,146.49,146.52,7817.0,143.8129,143.862,143.8031,143.8326,7817.0
2023-12-15 13:35:00,146.51,146.52,146.32,146.33,9040.0,143.8227,143.8326,143.6362,143.646,9040.0
2023-12-15 13:40:00,146.32,146.32,146.06,146.07,44006.0,143.6362,143.6362,143.381,143.3908,44006.0
2023-12-15 13:45:00,146.08,146.18,146.0,146.17,17571.0,143.4006,143.4988,143.3221,143.489,17571.0
2023-12-15 13:50:00,146.18,146.22,146.05,146.09,23516.0,143.4988,143.5381,143.3712,143.4104,23516.0
2023-12-15 13:55:00,146.09,146.13,146.0,146.07,17219.0,143.4104,143.4497,143.3221,143.3908,17219.0
2023-12-15 14:00:00,146.06,146.13,146.01,146.09,16195.0,143.381,143.4497,143.3319,143.4104,16195.0
2023-12-15 14:05:00,146.08,146.11,146.02,146.07,9891.0,143.4006,143.4301,143.3417,143.3908,9891.0
2023-12-15 14:10:00,146.03,146.14,146.02,146.11,13215.0,143.3515,143.4595,143.3417,143.4301,13215.0
2023-12-15 14:15:00,146.11,146.23,146.1,146.2,10686.0,143.4301,143.5479,143.4203,143.5184,10686.0
2023-12-15 14:20:00,146.19,146.19,146.12,146.12,4389.0,143.5086,143.5086,143.4399,143.4399,4389.0
2023-12-15 14:25:00,146.11,146.14,146.03,146.03,11264.0,143.4301,143.4595,143.3515,143.3515,11264.0
2023-12-15 14:30:00,146.03,146.2,146.03,146.19,5279.0,143.3515,143.5184,143.3515,143.5086,5279.0
2023-12-15 14:35:00,146.19,146.26,146.18,146.22,10888.0,143.5086,143.5773,143.4988,143.5381,10888.0
2023-12-15 14:40:00,146.23,146.31,146.2,146.3,5602.0,143.5479,143.6264,143.5184,143.6166,5602.0
2023-12-15 14:45:00,146.31,146.32,146.23,146.23,14086.0,143.6264,143.6362,143.5479,143.5479,14086.0
2023-12-15 14:50:00,146.25,146.27,146.2,146.21,11043.0,143.5675,143.5871,143.5184,143.5282,11043.0
2023-12-15 14:55:00,146.21,146.22,146.1,146.21,31297.0,143.5282,143.5381,143.4203,143.5282,31297.0
2023-12-15 15:00:00,146.21,146.29,146.2,146.24,13308.0,143.5282,143.6068,143.5184,143.5577,13308.0
2023-12-15 15:05:00,146.26,146.26,146.17,146.17,7841.0,143.5773,143.5773,143.489,143.489,7841.0
2023-12-15 15:10:00,146.2,146.26,146.18,146.23,9159.0,143.5184,143.5773,143.4988,143.5479,9159.0
2023-12-15 15:15:00,146.2,146.28,146.2,146.28,8402.0,143.5184,143.597,143.5184,143.597,8402.0
2023-12-15 15:20:00,146.27,146.32,146.26,146.31,10775.0,143.5871,143.6362,143.5773,143.6264,10775.0
2023-12-15 15:25:00,146.31,146.36,146.3,146.34,15448.0,143.6264,143.6755,143.6166,143.6559,15448.0
2023-12-15 15:30:00,146.34,146.37,146.26,146.27,9614.0,143.6559,143.6853,143.5773,143.5871,9614.0
2023-12-15 15:35:00,146.27,146.27,146.17,146.23,30975.0,143.5871,143.5871,143.489,143.5479,30975.0
2023-12-15 15:40:00,146.23,146.27,146.21,146.22,15709.0,143.5479,143.5871,143.5282,143.5381,15709.0
2023-12-15 15:45:00,146.23,146.3,146.21,146.28,48555.0,143.5479,143.6166,143.5282,143.597,48555.0
2023-12-15 15:50:00,146.3,146.66,146.3,146.63,43405.0,143.6166,143.97,143.6166,143.9405,43405.0
2023-12-15 15:55:00,146.65,146.65,146.32,146.32,57737.0,143.9602,143.9602,143.6362,143.6362,57737.0
2023-12-18 09:30:00,146.87,147.01,146.78,146.89,45678.0,144.1761,144.3136,144.0878,144.1958,45678.0
2023-12-18 09:35:00,146.93,146.99,146.89,146.92,18551.0,144.235,144.2939,144.1958,144.2252,18551.0
2023-12-18 09:40:00,146.91,146.93,146.84,146.88,8207.0,144.2154,144.235,144.1467,144.186,8207.0
2023-12-18 09:45:00,146.91,146.96,146.89,146.91,12046.0,144.2154,144.2645,144.1958,144.2154,12046.0
2023-12-18 09:50:00,146.89,146.89,146.82,146.83,4564.0,144.1958,144.1958,144.1271,144.1369,4564.0
2023-12-18 09:55:00,146.86,146.94,146.83,146.94,6889.0,144.1663,144.2449,144.1369,144.2449,6889.0
2023-12-18 10:00:00,146.94,147.04,146.94,147.03,8119.0,144.2449,144.343,144.2449,144.3332,8119.0
2023-12-18 10:05:00,147.03,147.04,146.98,146.99,5564.0,144.3332,144.343,144.2841,144.2939,5564.0
2023-12-18 10:10:00,146.99,147.02,146.86,146.88,5413.0,144.2939,144.3234,144.1663,144.186,5413.0
2023-12-18 10:15:00,146.88,146.97,146.86,146.96,2456.0,144.186,144.2743,144.1663,144.2645,2456.0
2023-12-18 10:20:00,146.97,146.97,146.87,146.94,6771.0,144.2743,144.2743,144.1761,144.2449,6771.0
2023-12-18 10:25:00,146.98,147.03,146.95,147.02,4681.0,144.2841,144.3332,144.2547,144.3234,4681.0
2023-12-18 10:30:00,147.03,147.04,146.96,147.01,5493.0,144.3332,144.343,144.2645,144.3136,5493.0
2023-12-18 10:35:00,147.01,147.01,146.89,146.89,8664.0,144.3136,144.3136,144.1958,144.1958,8664.0
2023-12-18 10:40:00,146.89,146.95,146.87,146.93,8842.0,144.1958,144.2547,144.1761,144.235,8842.0
2023-12-18 10:45:00,146.91,146.94,146.85,146.93,13446.0,144.2154,144.2449,144.1565,144.235,13446.0
2023-12-18 10:50:00,146.91,146.93,146.89,146.89,2740.0,144.2154,144.235,144.1958,144.1958,2740.0
2023-12-18 10:55:00,146.88,146.95,146.88,146.94,5792.0,144.186,144.2547,144.186,144.2449,5792.0
2023-12-18 11:00:00,146.92,146.92,146.88,146.88,2791.0,144.2252,144.2252,144.186,144.186,2791.0
2023-12-18 11:05:00,146.87,146.94,146.87,146.94,3004.0,144.1761,144.2449,144.1761,144.2449,3004.0
2023-12-18 11:10:00,146.95,147.04,146.95,147.04,4661.0,144.2547,144.343,144.2547,144.343,4661.0
2023-12-18 11:15:00,147.04,147.18,147.04,147.15,1617.0,144.343,144.4805,144.343,144.451,1617.0
2023-12-18 11:20:00,147.18,147.18,147.08,147.11,5674.0,144.4805,144.4805,144.3823,144.4117,5674.0
2023-12-18 11:25:00,147.11,147.17,147.11,147.14,13443.0,144.4117,144.4706,144.4117,144.4412,13443.0
2023-12-18 11:30:00,147.13,147.19,147.13,147.16,6698.0,144.4314,144.4903,144.4314,144.4608,6698.0
2023-12-18 11:35:00,147.18,147.19,147.15,147.18,4306.0,144.4805,144.4903,144.451,144.4805,4306.0
2023-12-18 11:40:00,147.16,147.18,147.14,147.17,2715.0,144.4608,144.4805,144.4412,144.4706,2715.0
2023-12-18 11:45:00,147.16,147.19,147.14,147.15,7574.0,144.4608,144.4903,144.4412,144.451,7574.0
2023-12-18 11:50:00,147.16,147.22,147.15,147.18,26236.0,144.4608,144.5197,144.451,144.4805,26236.0
2023-12-18 11:55:00,147.18,147.21,147.15,147.16,6365.0,144.4805,144.5099,144.451,144.4608,6365.0
2023-12-18 12:00:00,147.19,147.24,147.17,147.2,4754.0,144.4903,144.5394,144.4706,144.5001,4754.0
2023-12-18 12:05:00,147.23,147.27,147.2,147.27,14186.0,144.5295,144.5688,144.5001,144.5688,14186.0
2023-12-18 12:10:00,147.29,147.33,147.29,147.32,4213.0,144.5884,144.6277,144.5884,144.6179,4213.0
2023-12-18 12:15:00,147.32,147.4,147.32,147.4,8364.0,144.6179,144.6964,144.6179,144.6964,8364.0
2023-12-18 12:20:00,147.39,147.4,147.34,147.34,13412.0,144.6866,144.6964,144.6375,144.6375,13412.0
2023-12-18 12:25:00,147.34,147.36,147.33,147.36,5591.0,144.6375,144.6572,144.6277,144.6572,5591.0
2023-12-18 12:30:00,147.36,147.39,147.35,147.37,7468.0,144.6572,144.6866,144.6473,144.667,7468.0
2023-12-18 12:35:00,147.37,147.38,147.33,147.34,41803.0,144.667,144.6768,144.6277,144.6375,41803.0
2023-12-18 12:40:00,147.32,147.32,147.29,147.31,5015.0,144.6179,144.6179,144.5884,144.6081,5015.0
2023-12-18 12:45:00,147.31,147.32,147.29,147.3,5416.0,144.6081,144.6179,144.5884,144.5983,5416.0
2023-12-18 12:50:00,147.3,147.32,147.29,147.32,6538.0,144.5983,144.6179,144.5884,144.6179,6538.0
2023-12-18 12:55:00,147.31,147.35,147.3,147.35,5217.0,144.6081,144.6473,144.5983,144.6473,5217.0
2023-12-18 13:00:00,147.36,147.37,147.26,147.27,4120.0,144.6572,144.667,144.559,144.5688,4120.0
2023-12-18 13:05:00,147.28,147.33,147.27,147.27,3636.0,144.5786,144.6277,144.5688,144.5688,3636.0
2023-12-18 13:10:00,147.31,147.32,147.29,147.31,6934.0,144.6081,144.6179,144.5884,144.6081,6934.0
2023-12-18 13:15:00,147.3,147.35,147.29,147.34,2411.0,144.5983,144.6473,144.5884,144.6375,2411.0
2023-12-18 13:20:00,147.34,147.36,147.33,147.36,5101.0,144.6375,144.6572,144.6277,144.6572,5101.0
2023-12-18 13:25:00,147.35,147.4,147.34,147.38,4148.0,144.6473,144.6964,144.6375,144.6768,4148.0
2023-12-18 13:30:00,147.39,147.41,147.37,147.38,10244.0,144.6866,144.7062,144.667,144.6768,10244.0
2023-12-18 13:35:00,147.39,147.4,147.35,147.36,4333.0,144.6866,144.6964,144.6473,144.6572,4333.0
2023-12-18 13:40:00,147.34,147.36,147.33,147.35,4843.0,144.6375,144.6572,144.6277,144.6473,4843.0
2023-12-18 13:45:00,147.34,147.36,147.33,147.36,9406.0,144.6375,144.6572,144.6277,144.6572,9406.0
2023-12-18 13:50:00,147.36,147.39,147.36,147.38,5626.0,144.6572,144.6866,144.6572,144.6768,5626.0
2023-12-18 13:55:00,147.38,147.4,147.35,147.4,9939.0,144.6768,144.6964,144.6473,144.6964,9939.0
2023-12-18 14:00:00,147.39,147.43,147.39,147.42,8959.0,144.6866,144.7259,144.6866,144.7161,8959.0
2023-12-18 14:05:00,147.44,147.44,147.38,147.42,23972.0,144.7357,144.7357,144.6768,144.7161,23972.0
2023-12-18 14:10:00,147.42,147.46,147.41,147.42,20305.0,144.7161,144.7553,144.7062,144.7161,20305.0
2023-12-18 14:15:00,147.42,147.42,147.37,147.4,12049.0,144.7161,144.7161,144.667,144.6964,12049.0
2023-12-18 14:20:00,147.41,147.55,147.4,147.52,17695.0,144.7062,144.8437,144.6964,144.8142,17695.0
2023-12-18 14:25:00,147.5,147.5,147.37,147.4,29648.0,144.7946,144.7946,144.667,144.6964,29648.0
2023-12-18 14:30:00,147.41,147.42,147.33,147.35,47006.0,144.7062,144.7161,144.6277,144.6473,47006.0
2023-12-18 14:35:00,147.34,147.41,147.34,147.4,9821.0,144.6375,144.7062,144.6375,144.6964,9821.0
2023-12-18 14:40:00,147.4,147.49,147.39,147.48,12310.0,144.6964,144.7848,144.6866,144.775,12310.0
2023-12-18 14:45:00,147.46,147.5,147.44,147.49,13770.0,144.7553,144.7946,144.7357,144.7848,13770.0
2023-12-18 14:50:00,147.48,147.52,147.46,147.52,7994.0,144.775,144.8142,144.7553,144.8142,7994.0
2023-12-18 14:55:00,147.52,147.52,147.45,147.45,8772.0,144.8142,144.8142,144.7455,144.7455,8772.0
2023-12-18 15:00:00,147.45,147.47,147.39,147.46,9537.0,144.7455,144.7651,144.6866,144.7553,9537.0
2023-12-18 15:05:00,147.46,147.48,147.42,147.43,19235.0,144.7553,144.775,144.7161,144.7259,19235.0
2023-12-18 15:10:00,147.42,147.45,147.41,147.43,8451.0,144.7161,144.7455,144.7062,144.7259,8451.0
2023-12-18 15:15:00,147.42,147.48,147.42,147.45,15249.0,144.7161,144.775,144.7161,144.7455,15249.0
2023-12-18 15:20:00,147.44,147.53,147.43,147.51,11899.0,144.7357,144.824,144.7259,144.8044,11899.0
2023-12-18 15:25:00,147.5,147.53,147.48,147.51,14054.0,144.7946,144.824,144.775,144.8044,14054.0
2023-12-18 15:30:00,147.51,147.51,147.47,147.48,13684.0,144.8044,144.8044,144.7651,144.775,13684.0
2023-12-18 15:35:00,147.48,147.48,147.39,147.4,21990.0,144.775,144.775,144.6866,144.6964,21990.0
2023-12-18 15:40:00,147.43,147.46,147.37,147.39,20498.0,144.7259,144.7553,144.667,144.6866,20498.0
2023-12-18 15:45:00,147.38,147.43,147.34,147.43,11752.0,144.6768,144.7259,144.6375,144.7259,11752.0
2023-12-18 15:50:00,147.41,147.44,147.35,147.43,17778.0,144.7062,144.7357,144.6473,144.7259,17778.0
2023-12-18 15:55:00,147.42,147.43,147.3,147.33,35872.0,144.7161,144.7259,144.5983,144.6277,35872.0
2023-12-19 09:30:00,147.41,147.63,147.37,147.52,15158.0,144.7062,144.9222,144.667,144.8142,15158.0
2023-12-19 09:35:00,147.5,147.56,147.49,147.52,2842.0,144.7946,144.8535,144.7848,144.8142,2842.0
2023-12-19 09:40:00,147.55,147.6,147.48,147.59,12574.0,144.8437,144.8927,144.775,144.8829,12574.0
2023-12-19 09:45:00,147.59,147.6,147.51,147.53,9234.0,144.8829,144.8927,144.8044,144.824,9234.0
2023-12-19 09:50:00,147.55,147.7,147.54,147.7,6432.0,144.8437,144.9909,144.8339,144.9909,6432.0
2023-12-19 09:55:00,147.73,147.81,147.72,147.76,4394.0,145.0204,145.0989,145.0105,145.0498,4394.0
2023-12-19 10:00:00,147.76,147.76,147.63,147.71,11765.0,145.0498,145.0498,144.9222,145.0007,11765.0
2023-12-19 10:05:00,147.71,147.75,147.68,147.71,8421.0,145.0007,145.04,144.9713,145.0007,8421.0
2023-12-19 10:10:00,147.73,147.86,147.72,147.84,8302.0,145.0204,145.148,145.0105,145.1283,8302.0
2023-12-19 10:15:00,147.84,147.85,147.8,147.84,5535.0,145.1283,145.1382,145.0891,145.1283,5535.0
2023-12-19 10:20:00,147.81,147.85,147.78,147.85,9543.0,145.0989,145.1382,145.0694,145.1382,9543.0
2023-12-19 10:25:00,147.84,147.9,147.82,147.82,5258.0,145.1283,145.1872,145.1087,145.1087,5258.0
2023-12-19 10:30:00,147.82,147.89,147.82,147.87,6435.0,145.1087,145.1774,145.1087,145.1578,6435.0
2023-12-19 10:35:00,147.86,147.94,147.81,147.81,109081.0,145.148,145.2265,145.0989,145.0989,109081.0
2023-12-19 10:40:00,147.81,147.86,147.77,147.82,43811.0,145.0989,145.148,145.0596,145.1087,43811.0
2023-12-19 10:45:00,147.8,147.83,147.74,147.82,15863.0,145.0891,145.1185,145.0302,145.1087,15863.0
2023-12-19 10:50:00,147.85,147.91,147.83,147.9,8913.0,145.1382,145.1971,145.1185,145.1872,8913.0
2023-12-19 10:55:00,147.9,147.92,147.88,147.9,29532.0,145.1872,145.2069,145.1676,145.1872,29532.0
2023-12-19 11:00:00,147.92,147.97,147.85,147.96,8102.0,145.2069,145.256,145.1382,145.2461,8102.0
2023-12-19 11:05:00,147.99,148.02,147.96,148.01,6806.0,145.2756,145.305,145.2461,145.2952,6806.0
2023-12-19 11:10:00,148.0,148.02,147.98,147.99,9732.0,145.2854,145.305,145.2658,145.2756,9732.0
2023-12-19 11:15:00,147.98,148.0,147.98,147.98,8751.0,145.2658,145.2854,145.2658,145.2658,8751.0
2023-12-19 11:20:00,147.98,147.99,147.9,147.92,28385.0,145.2658,145.2756,145.1872,145.2069,28385.0
2023-12-19 11:25:00,147.91,147.97,147.89,147.96,13233.0,145.1971,145.256,145.1774,145.2461,13233.0
2023-12-19 11:30:00,147.96,147.97,147.92,147.93,9663.0,145.2461,145.256,145.2069,145.2167,9663.0
2023-12-19 11:35:00,147.92,147.97,147.91,147.97,9386.0,145.2069,145.256,145.1971,145.256,9386.0
2023-12-19 11:40:00,147.99,148.01,147.97,147.98,13944.0,145.2756,145.2952,145.256,145.2658,13944.0
2023-12-19 11:45:00,148.0,148.0,147.92,147.92,7795.0,145.2854,145.2854,145.2069,145.2069,7795.0
2023-12-19 11:50:00,147.94,147.94,147.84,147.89,9423.0,145.2265,145.2265,145.1283,145.1774,9423.0
2023-12-19 11:55:00,147.87,147.87,147.82,147.83,12009.0,145.1578,145.1578,145.1087,145.1185,12009.0
2023-12-19 12:00:00,147.8,147.84,147.78,147.83,11849.0,145.0891,145.1283,145.0694,145.1185,11849.0
2023-12-19 12:05:00,147.82,147.88,147.81,147.82,24649.0,145.1087,145.1676,145.0989,145.1087,24649.0
2023-12-19 12:10:00,147.82,147.82,147.76,147.79,9547.0,145.1087,145.1087,145.0498,145.0793,9547.0
2023-12-19 12:15:00,147.78,147.82,147.77,147.81,7811.0,145.0694,145.1087,145.0596,145.0989,7811.0
2023-12-19 12:20:00,147.82,147.85,147.8,147.85,13838.0,145.1087,145.1382,145.0891,145.1382,13838.0
2023-12-19 12:25:00,147.86,147.86,147.84,147.85,16368.0,145.148,145.148,145.1283,145.1382,16368.0
2023-12-19 12:30:00,147.84,147.89,147.84,147.89,10038.0,145.1283,145.1774,145.1283,145.1774,10038.0
2023-12-19 12:35:00,147.89,147.89,147.82,147.84,5685.0,145.1774,145.1774,145.1087,145.1283,5685.0
2023-12-19 12:40:00,147.85,147.89,147.82,147.89,13785.0,145.1382,145.1774,145.1087,145.1774,13785.0
2023-12-19 12:45:00,147.9,147.94,147.9,147.91,5958.0,145.1872,145.2265,145.1872,145.1971,5958.0
2023-12-19 12:50:00,147.91,147.97,147.91,147.95,10734.0,145.1971,145.256,145.1971,145.2363,10734.0
2023-12-19 12:55:00,147.94,147.94,147.89,147.9,10791.0,145.2265,145.2265,145.1774,145.1872,10791.0
2023-12-19 13:00:00,147.89,147.92,147.84,147.9,16367.0,145.1774,145.2069,145.1283,145.1872,16367.0
2023-12-19 13:05:00,147.89,147.9,147.76,147.77,23268.0,145.1774,145.1872,145.0498,145.0596,23268.0
2023-12-19 13:10:00,147.78,147.83,147.74,147.82,8165.0,145.0694,145.1185,145.0302,145.1087,8165.0
2023-12-19 13:15:00,147.83,147.83,147.76,147.79,270240.0,145.1185,145.1185,145.0498,145.0793,270240.0
2023-12-19 13:20:00,147.79,147.83,147.78,147.83,13190.0,145.0793,145.1185,145.0694,145.1185,13190.0
2023-12-19 13:25:00,147.83,147.85,147.81,147.85,5583.0,145.1185,145.1382,145.0989,145.1382,5583.0
2023-12-19 13:30:00,147.87,147.89,147.85,147.86,7170.0,145.1578,145.1774,145.1382,145.148,7170.0
2023-12-19 13:35:00,147.87,147.91,147.81,147.9,10977.0,145.1578,145.1971,145.0989,145.1872,10977.0
2023-12-19 13:40:00,147.9,147.93,147.9,147.92,17407.0,145.1872,145.2167,145.1872,145.2069,17407.0
2023-12-19 13:45:00,147.92,147.97,147.92,147.94,13471.0,145.2069,145.256,145.2069,145.2265,13471.0
2023-12-19 13:50:00,147.95,147.95,147.91,147.94,6328.0,145.2363,145.2363,145.1971,145.2265,6328.0
2023-12-19 13:55:00,147.94,147.94,147.88,147.92,8598.0,145.2265,145.2265,145.1676,145.2069,8598.0
2023-12-19 14:00:00,147.93,147.96,147.93,147.94,9662.0,145.2167,145.2461,145.2167,145.2265,9662.0
2023-12-19 14:05:00,147.94,147.96,147.93,147.96,10044.0,145.2265,145.2461,145.2167,145.2461,10044.0
2023-12-19 14:10:00,147.96,147.98,147.91,147.92,15556.0,145.2461,145.2658,145.1971,145.2069,15556.0
2023-12-19 14:15:00,147.91,147.95,147.91,147.93,11808.0,145.1971,145.2363,145.1971,145.2167,11808.0
2023-12-19 14:20:00,147.92,147.94,147.88,147.91,7438.0,145.2069,145.2265,145.1676,145.1971,7438.0
2023-12-19 14:25:00,147.9,147.95,147.89,147.94,12040.0,145.1872,145.2363,145.1774,145.2265,12040.0
2023-12-19 14:30:00,147.95,147.95,147.9,147.95,13385.0,145.2363,145.2363,145.1872,145.2363,13385.0
2023-12-19 14:35:00,147.95,147.95,147.91,147.92,10076.0,145.2363,145.2363,145.1971,145.2069,10076.0
2023-12-19 14:40:00,147.92,147.92,147.83,147.83,7599.0,145.2069,145.2069,145.1185,145.1185,7599.0
2023-12-19 14:45:00,147.82,147.85,147.81,147.82,36624.0,145.1087,145.1382,145.0989,145.1087,36624.0
2023-12-19 14:50:00,147.81,147.85,147.8,147.84,40736.0,145.0989,145.1382,145.0891,145.1283,40736.0
2023-12-19 14:55:00,147.84,147.87,147.82,147.86,30228.0,145.1283,145.1578,145.1087,145.148,30228.0
2023-12-19 15:00:00,147.86,147.88,147.81,147.81,25801.0,145.148,145.1676,145.0989,145.0989,25801.0
2023-12-19 15:05:00,147.81,147.82,147.72,147.77,24159.0,145.0989,145.1087,145.0105,145.0596,24159.0
2023-12-19 15:10:00,147.77,147.84,147.76,147.81,6726.0,145.0596,145.1283,145.0498,145.0989,6726.0
2023-12-19 15:15:00,147.82,147.84,147.8,147.81,7583.0,145.1087,145.1283,145.0891,145.0989,7583.0
2023-12-19 15:20:00,147.81,147.84,147.78,147.78,8338.0,145.0989,145.1283,145.0694,145.0694,8338.0
2023-12-19 15:25:00,147.78,147.81,147.72,147.81,8520.0,145.0694,145.0989,145.0105,145.0989,8520.0
2023-12-19 15:30:00,147.8,147.83,147.79,147.82,10312.0,145.0891,145.1185,145.0793,145.1087,10312.0
2023-12-19 15:35:00,147.81,147.84,147.79,147.84,3895.0,145.0989,145.1283,145.0793,145.1283,3895.0
2023-12-19 15:40:00,147.84,147.94,147.83,147.87,39532.0,145.1283,145.2265,145.1185,145.1578,39532.0
2023-12-19 15:45:00,147.87,147.87,147.77,147.77,60359.0,145.1578,145.1578,145.0596,145.0596,60359.0
2023-12-19 15:50:00,147.77,147.9,147.76,147.84,24023.0,145.0596,145.1872,145.0498,145.1283,24023.0
2023-12-19 15:55:00,147.84,148.02,147.84,147.99,28096.0,145.1283,145.305,145.1283,145.2756,28096.0
2023-12-20 09:30:00,147.35,147.41,147.2,147.41,168198.0,145.0932,145.1523,144.9455,145.1523,168198.0
2023-12-20 09:35:00,147.4,147.47,147.35,147.47,6721.0,145.1424,145.2114,145.0932,145.2114,6721.0
2023-12-20 09:40:00,147.47,147.59,147.46,147.59,2989.0,145.2114,145.3295,145.2015,145.3295,2989.0
2023-12-20 09:45:00,147.57,147.57,147.53,147.57,9281.0,145.3098,145.3098,145.2705,145.3098,9281.0
2023-12-20 09:50:00,147.57,147.62,147.56,147.58,8132.0,145.3098,145.3591,145.3,145.3197,8132.0
2023-12-20 09:55:00,147.57,147.6,147.56,147.59,3727.0,145.3098,145.3394,145.3,145.3295,3727.0
2023-12-20 10:00:00,147.66,147.69,147.6,147.68,14656.0,145.3985,145.428,145.3394,145.4182,14656.0
2023-12-20 10:05:00,147.68,147.72,147.65,147.69,6387.0,145.4182,145.4575,145.3886,145.428,6387.0
2023-12-20 10:10:00,147.68,147.7,147.63,147.7,3746.0,145.4182,145.4378,145.3689,145.4378,3746.0
2023-12-20 10:15:00,147.69,147.75,147.68,147.69,13872.0,145.428,145.4871,145.4182,145.428,13872.0
2023-12-20 10:20:00,147.69,147.73,147.69,147.71,1700.0,145.428,145.4674,145.428,145.4477,1700.0
2023-12-20 10:25:00,147.71,147.72,147.69,147.72,4588.0,145.4477,145.4575,145.428,145.4575,4588.0
2023-12-20 10:30:00,147.71,147.84,147.71,147.8,14610.0,145.4477,145.5757,145.4477,145.5363,14610.0
2023-12-20 10:35:00,147.8,147.82,147.77,147.78,6444.0,145.5363,145.556,145.5068,145.5166,6444.0
2023-12-20 10:40:00,147.77,147.8,147.73,147.79,25457.0,145.5068,145.5363,145.4674,145.5265,25457.0
2023-12-20 10:45:00,147.78,147.8,147.73,147.76,14825.0,145.5166,145.5363,145.4674,145.4969,14825.0
2023-12-20 10:50:00,147.78,147.79,147.72,147.72,13756.0,145.5166,145.5265,145.4575,145.4575,13756.0
2023-12-20 10:55:00,147.7,147.75,147.7,147.74,2742.0,145.4378,145.4871,145.4378,145.4772,2742.0
2023-12-20 11:00:00,147.76,147.79,147.73,147.75,5065.0,145.4969,145.5265,145.4674,145.4871,5065.0
2023-12-20 11:05:00,147.76,147.77,147.72,147.73,8239.0,145.4969,145.5068,145.4575,145.4674,8239.0
2023-12-20 11:10:00,147.72,147.76,147.69,147.72,5165.0,145.4575,145.4969,145.428,145.4575,5165.0
2023-12-20 11:15:00,147.71,147.77,147.71,147.77,3793.0,145.4477,145.5068,145.4477,145.5068,3793.0
2023-12-20 11:20:00,147.8,147.83,147.78,147.8,2723.0,145.5363,145.5659,145.5166,145.5363,2723.0
2023-12-20 11:25:00,147.82,147.82,147.75,147.75,3384.0,145.556,145.556,145.4871,145.4871,3384.0
2023-12-20 11:30:00,147.8,147.8,147.71,147.74,13029.0,145.5363,145.5363,145.4477,145.4772,13029.0
2023-12-20 11:35:00,147.74,147.77,147.72,147.74,49868.0,145.4772,145.5068,145.4575,145.4772,49868.0
2023-12-20 11:40:00,147.72,147.74,147.71,147.74,6499.0,145.4575,145.4772,145.4477,145.4772,6499.0
2023-12-20 11:45:00,147.74,147.78,147.72,147.75,6349.0,145.4772,145.5166,145.4575,145.4871,6349.0
2023-12-20 11:50:00,147.75,147.79,147.74,147.78,4038.0,145.4871,145.5265,145.4772,145.5166,4038.0
2023-12-20 11:55:00,147.77,147.79,147.75,147.77,6029.0,145.5068,145.5265,145.4871,145.5068,6029.0
2023-12-20 12:00:00,147.78,147.84,147.78,147.81,26895.0,145.5166,145.5757,145.5166,145.5462,26895.0
2023-12-20 12:05:00,147.81,147.82,147.79,147.8,6626.0,145.5462,145.556,145.5265,145.5363,6626.0
2023-12-20 12:10:00,147.79,147.85,147.79,147.81,8004.0,145.5265,145.5856,145.5265,145.5462,8004.0
2023-12-20 12:15:00,147.82,147.84,147.79,147.82,6106.0,145.556,145.5757,145.5265,145.556,6106.0
2023-12-20 12:20:00,147.82,147.86,147.81,147.84,19768.0,145.556,145.5954,145.5462,145.5757,19768.0
2023-12-20 12:25:00,147.84,147.86,147.82,147.83,5716.0,145.5757,145.5954,145.556,145.5659,5716.0
2023-12-20 12:30:00,147.84,147.85,147.71,147.77,12041.0,145.5757,145.5856,145.4477,145.5068,12041.0
2023-12-20 12:35:00,147.75,147.79,147.75,147.79,12631.0,145.4871,145.5265,145.4871,145.5265,12631.0
2023-12-20 12:40:00,147.78,147.89,147.78,147.88,14016.0,145.5166,145.6249,145.5166,145.6151,14016.0
2023-12-20 12:45:00,147.89,147.89,147.84,147.87,19462.0,145.6249,145.6249,145.5757,145.6052,19462.0
2023-12-20 12:50:00,147.88,147.91,147.86,147.91,13628.0,145.6151,145.6446,145.5954,145.6446,13628.0
2023-12-20 12:55:00,147.91,148.0,147.91,147.95,13814.0,145.6446,145.7333,145.6446,145.684,13814.0
2023-12-20 13:00:00,147.96,147.96,147.87,147.94,15063.0,145.6939,145.6939,145.6052,145.6742,15063.0
2023-12-20 13:05:00,147.94,147.95,147.89,147.9,14887.0,145.6742,145.684,145.6249,145.6348,14887.0
2023-12-20 13:10:00,147.9,147.93,147.85,147.85,8686.0,145.6348,145.6643,145.5856,145.5856,8686.0
2023-12-20 13:15:00,147.85,147.9,147.83,147.88,7666.0,145.5856,145.6348,145.5659,145.6151,7666.0
2023-12-20 13:20:00,147.88,147.88,147.84,147.85,7486.0,145.6151,145.6151,145.5757,145.5856,7486.0
2023-12-20 13:25:00,147.84,147.87,147.83,147.86,9371.0,145.5757,145.6052,145.5659,145.5954,9371.0
2023-12-20 13:30:00,147.85,147.91,147.85,147.89,9774.0,145.5856,145.6446,145.5856,145.6249,9774.0
2023-12-20 13:35:00,147.89,147.89,147.8,147.81,8311.0,145.6249,145.6249,145.5363,145.5462,8311.0
2023-12-20 13:40:00,147.8,147.82,147.73,147.75,19692.0,145.5363,145.556,145.4674,145.4871,19692.0
2023-12-20 13:45:00,147.76,147.78,147.73,147.76,5561.0,145.4969,145.5166,145.4674,145.4969,5561.0
2023-12-20 13:50:00,147.75,147.76,147.71,147.72,8275.0,145.4871,145.4969,145.4477,145.4575,8275.0
2023-12-20 13:55:00,147.7,147.71,147.65,147.69,9269.0,145.4378,145.4477,145.3886,145.428,9269.0
2023-12-20 14:00:00,147.68,147.69,147.55,147.56,14589.0,145.4182,145.428,145.2901,145.3,14589.0
2023-12-20 14:05:00,147.59,147.63,147.58,147.63,10460.0,145.3295,145.3689,145.3197,145.3689,10460.0
2023-12-20 14:10:00,147.65,147.69,147.63,147.69,5879.0,145.3886,145.428,145.3689,145.428,5879.0
2023-12-20 14:15:00,147.68,147.69,147.66,147.66,11103.0,145.4182,145.428,145.3985,145.3985,11103.0
2023-12-20 14:20:00,147.65,147.65,147.61,147.63,13802.0,145.3886,145.3886,145.3492,145.3689,13802.0
2023-12-20 14:25:00,147.63,147.63,147.55,147.56,7292.0,145.3689,145.3689,145.2901,145.3,7292.0
2023-12-20 14:30:00,147.56,147.57,147.45,147.46,12833.0,145.3,145.3098,145.1917,145.2015,12833.0
2023-12-20 14:35:00,147.48,147.49,147.24,147.24,8631.0,145.2212,145.2311,144.9849,144.9849,8631.0
2023-12-20 14:40:00,147.2,147.35,147.17,147.17,8207.0,144.9455,145.0932,144.916,144.916,8207.0
2023-12-20 14:45:00,147.19,147.23,146.98,147.0,12180.0,144.9357,144.975,144.7289,144.7486,12180.0
2023-12-20 14:50:00,147.03,147.03,146.32,146.72,20942.0,144.7781,144.7781,144.079,144.4729,20942.0
2023-12-20 14:55:00,146.76,146.77,146.37,146.37,16594.0,144.5122,144.5221,144.1282,144.1282,16594.0
2023-12-20 15:00:00,146.35,146.43,146.12,146.15,31219.0,144.1085,144.1873,143.882,143.9116,31219.0
2023-12-20 15:05:00,146.13,146.21,145.96,146.18,28314.0,143.8919,143.9707,143.7245,143.9411,28314.0
2023-12-20 15:10:00,146.19,146.38,146.12,146.16,33561.0,143.951,144.1381,143.882,143.9214,33561.0
2023-12-20 15:15:00,146.17,146.56,146.17,146.49,15511.0,143.9313,144.3153,143.9313,144.2464,15511.0
2023-12-20 15:20:00,146.47,146.54,146.23,146.23,16010.0,144.2267,144.2956,143.9904,143.9904,16010.0
2023-12-20 15:25:00,146.24,146.32,146.04,146.06,13303.0,144.0002,144.079,143.8033,143.823,13303.0
2023-12-20 15:30:00,146.05,146.23,145.96,146.07,19340.0,143.8131,143.9904,143.7245,143.8328,19340.0
2023-12-20 15:35:00,146.03,146.03,145.93,145.95,67802.0,143.7934,143.7934,143.695,143.7147,67802.0
2023-12-20 15:40:00,145.94,146.17,145.94,146.15,18270.0,143.7048,143.9313,143.7048,143.9116,18270.0
2023-12-20 15:45:00,146.15,146.2,146.06,146.19,27740.0,143.9116,143.9608,143.823,143.951,27740.0
2023-12-20 15:50:00,146.2,146.3,145.91,146.07,17562.0,143.9608,144.0593,143.6753,143.8328,17562.0
2023-12-20 15:55:00,146.04,146.04,145.57,145.58,24752.0,143.8033,143.8033,143.3405,143.3503,24752.0
2023-12-21 09:30:00,146.56,146.86,146.53,146.73,34690.0,144.3153,144.6107,144.2858,144.4827,34690.0
2023-12-21 09:35:00,146.74,146.88,146.58,146.86,8838.0,144.4926,144.6304,144.335,144.6107,8838.0
2023-12-21 09:40:00,146.85,146.85,146.64,146.77,3176.0,144.6009,144.6009,144.3941,144.5221,3176.0
2023-12-21 09:45:00,146.75,146.77,146.66,146.69,5134.0,144.5024,144.5221,144.4138,144.4433,5134.0
2023-12-21 09:50:00,146.67,146.76,146.63,146.63,5120.0,144.4236,144.5122,144.3842,144.3842,5120.0
2023-12-21 09:55:00,146.64,146.64,146.51,146.54,5424.0,144.3941,144.3941,144.2661,144.2956,5424.0
2023-12-21 10:00:00,146.57,146.67,146.54,146.54,16123.0,144.3252,144.4236,144.2956,144.2956,16123.0
2023-12-21 10:05:00,146.5,146.5,146.32,146.34,6328.0,144.2562,144.2562,144.079,144.0987,6328.0
2023-12-21 10:10:00,146.31,146.51,146.31,146.49,5241.0,144.0691,144.2661,144.0691,144.2464,5241.0
2023-12-21 10:15:00,146.5,146.63,146.41,146.6,2988.0,144.2562,144.3842,144.1676,144.3547,2988.0
2023-12-21 10:20:00,146.62,146.86,146.61,146.85,4222.0,144.3744,144.6107,144.3645,144.6009,4222.0
2023-12-21 10:25:00,146.82,146.82,146.46,146.47,9187.0,144.5713,144.5713,144.2168,144.2267,9187.0
2023-12-21 10:30:00,146.52,146.62,146.5,146.62,7564.0,144.2759,144.3744,144.2562,144.3744,7564.0
2023-12-21 10:35:00,146.63,146.65,146.53,146.53,5738.0,144.3842,144.4039,144.2858,144.2858,5738.0
2023-12-21 10:40:00,146.53,146.65,146.47,146.62,4321.0,144.2858,144.4039,144.2267,144.3744,4321.0
2023-12-21 10:45:00,146.64,146.68,146.57,146.59,7209.0,144.3941,144.4335,144.3252,144.3449,7209.0
2023-12-21 10:50:00,146.58,146.58,146.4,146.43,13292.0,144.335,144.335,144.1578,144.1873,13292.0
2023-12-21 10:55:00,146.42,146.45,146.38,146.43,9439.0,144.1775,144.207,144.1381,144.1873,9439.0
2023-12-21 11:00:00,146.47,146.59,146.41,146.56,7894.0,144.2267,144.3449,144.1676,144.3153,7894.0
2023-12-21 11:05:00,146.54,146.57,146.38,146.41,12875.0,144.2956,144.3252,144.1381,144.1676,12875.0
2023-12-21 11:10:00,146.43,146.47,146.37,146.45,7766.0,144.1873,144.2267,144.1282,144.207,7766.0
2023-12-21 11:15:00,146.45,146.46,146.32,146.38,5979.0,144.207,144.2168,144.079,144.1381,5979.0
2023-12-21 11:20:00,146.4,146.51,146.36,146.5,4845.0,144.1578,144.2661,144.1184,144.2562,4845.0
2023-12-21 11:25:00,146.48,146.56,146.42,146.54,8308.0,144.2365,144.3153,144.1775,144.2956,8308.0
2023-12-21 11:30:00,146.57,146.58,146.47,146.5,27959.0,144.3252,144.335,144.2267,144.2562,27959.0
2023-12-21 11:35:00,146.52,146.62,146.49,146.53,8467.0,144.2759,144.3744,144.2464,144.2858,8467.0
2023-12-21 11:40:00,146.53,146.53,146.48,146.49,3983.0,144.2858,144.2858,144.2365,144.2464,3983.0
2023-12-21 11:45:00,146.48,146.55,146.47,146.5,7275.0,144.2365,144.3055,144.2267,144.2562,7275.0
2023-12-21 11:50:00,146.49,146.49,146.4,146.41,19807.0,144.2464,144.2464,144.1578,144.1676,19807.0
2023-12-21 11:55:00,146.39,146.39,146.23,146.25,14221.0,144.1479,144.1479,143.9904,144.0101,14221.0
2023-12-21 12:00:00,146.25,146.25,145.99,145.99,9092.0,144.0101,144.0101,143.754,143.754,9092.0
2023-12-21 12:05:00,146.02,146.1,145.96,145.96,9472.0,143.7836,143.8624,143.7245,143.7245,9472.0
2023-12-21 12:10:00,146.01,146.06,145.98,146.0,4622.0,143.7737,143.823,143.7442,143.7639,4622.0
2023-12-21 12:15:00,146.01,146.08,145.97,146.03,10319.0,143.7737,143.8427,143.7343,143.7934,10319.0
2023-12-21 12:20:00,146.03,146.05,145.95,146.02,10308.0,143.7934,143.8131,143.7147,143.7836,10308.0
2023-12-21 12:25:00,146.03,146.03,145.94,145.98,7134.0,143.7934,143.7934,143.7048,143.7442,7134.0
2023-12-21 12:30:00,145.98,146.18,145.97,146.04,4876.0,143.7442,143.9411,143.7343,143.8033,4876.0
2023-12-21 12:35:00,146.03,146.06,145.96,146.04,2452.0,143.7934,143.823,143.7245,143.8033,2452.0
2023-12-21 12:40:00,146.03,146.16,146.02,146.09,5081.0,143.7934,143.9214,143.7836,143.8525,5081.0
2023-12-21 12:45:00,146.08,146.13,146.07,146.09,11745.0,143.8427,143.8919,143.8328,143.8525,11745.0
2023-12-21 12:50:00,146.08,146.12,145.98,145.98,4410.0,143.8427,143.882,143.7442,143.7442,4410.0
2023-12-21 12:55:00,145.99,146.0,145.93,145.95,5330.0,143.754,143.7639,143.695,143.7147,5330.0
2023-12-21 13:00:00,145.99,146.18,145.99,146.15,7858.0,143.754,143.9411,143.754,143.9116,7858.0
2023-12-21 13:05:00,146.16,146.17,146.05,146.1,7087.0,143.9214,143.9313,143.8131,143.8624,7087.0
2023-12-21 13:10:00,146.09,146.18,146.05,146.06,4992.0,143.8525,143.9411,143.8131,143.823,4992.0
2023-12-21 13:15:00,146.07,146.07,145.83,145.85,6825.0,143.8328,143.8328,143.5965,143.6162,6825.0
2023-12-21 13:20:00,145.85,146.19,145.81,146.19,7947.0,143.6162,143.951,143.5768,143.951,7947.0
2023-12-21 13:25:00,146.12,146.2,146.11,146.18,3006.0,143.882,143.9608,143.8722,143.9411,3006.0
2023-12-21 13:30:00,146.21,146.28,146.15,146.17,15583.0,143.9707,144.0396,143.9116,143.9313,15583.0
2023-12-21 13:35:00,146.17,146.19,146.12,146.14,3869.0,143.9313,143.951,143.882,143.9017,3869.0
2023-12-21 13:40:00,146.11,146.19,146.11,146.13,6141.0,143.8722,143.951,143.8722,143.8919,6141.0
2023-12-21 13:45:00,146.14,146.23,146.14,146.18,8436.0,143.9017,143.9904,143.9017,143.9411,8436.0
2023-12-21 13:50:00,146.15,146.28,146.15,146.24,13267.0,143.9116,144.0396,143.9116,144.0002,13267.0
2023-12-21 13:55:00,146.22,146.3,146.22,146.29,7796.0,143.9805,144.0593,143.9805,144.0494,7796.0
2023-12-21 14:00:00,146.29,146.32,146.26,146.28,4468.0,144.0494,144.079,144.0199,144.0396,4468.0
2023-12-21 14:05:00,146.29,146.3,146.23,146.25,6974.0,144.0494,144.0593,143.9904,144.0101,6974.0
2023-12-21 14:10:00,146.23,146.3,146.19,146.2,12395.0,143.9904,144.0593,143.951,143.9608,12395.0
2023-12-21 14:15:00,146.22,146.36,146.2,146.36,5999.0,143.9805,144.1184,143.9608,144.1184,5999.0
2023-12-21 14:20:00,146.35,146.36,146.21,146.21,7139.0,144.1085,144.1184,143.9707,143.9707,7139.0
2023-12-21 14:25:00,146.21,146.3,146.21,146.3,3644.0,143.9707,144.0593,143.9707,144.0593,3644.0
2023-12-21 14:30:00,146.28,146.37,146.26,146.37,4235.0,144.0396,144.1282,144.0199,144.1282,4235.0
2023-12-21 14:35:00,146.37,146.37,146.33,146.36,3273.0,144.1282,144.1282,144.0888,144.1184,3273.0
2023-12-21 14:40:00,146.37,146.42,146.37,146.42,3290.0,144.1282,144.1775,144.1282,144.1775,3290.0
2023-12-21 14:45:00,146.43,146.45,146.35,146.35,19523.0,144.1873,144.207,144.1085,144.1085,19523.0
2023-12-21 14:50:00,146.36,146.42,146.34,146.35,10580.0,144.1184,144.1775,144.0987,144.1085,10580.0
2023-12-21 14:55:00,146.35,146.35,146.19,146.31,21801.0,144.1085,144.1085,143.951,144.0691,21801.0
2023-12-21 15:00:00,146.3,146.34,146.23,146.28,18143.0,144.0593,144.0987,143.9904,144.0396,18143.0
2023-12-21 15:05:00,146.29,146.31,146.21,146.25,15059.0,144.0494,144.0691,143.9707,144.0101,15059.0
2023-12-21 15:10:00,146.25,146.4,146.25,146.39,16241.0,144.0101,144.1578,144.0101,144.1479,16241.0
2023-12-21 15:15:00,146.38,146.45,146.35,146.45,9937.0,144.1381,144.207,144.1085,144.207,9937.0
2023-12-21 15:20:00,146.45,146.51,146.44,146.46,13378.0,144.207,144.2661,144.1971,144.2168,13378.0
2023-12-21 15:25:00,146.49,146.72,146.47,146.71,50433.0,144.2464,144.4729,144.2267,144.463,50433.0
2023-12-21 15:30:00,146.73,146.74,146.64,146.69,20112.0,144.4827,144.4926,144.3941,144.4433,20112.0
2023-12-21 15:35:00,146.7,146.84,146.68,146.8,9826.0,144.4532,144.591,144.4335,144.5516,9826.0
2023-12-21 15:40:00,146.8,146.84,146.76,146.77,15610.0,144.5516,144.591,144.5122,144.5221,15610.0
2023-12-21 15:45:00,146.77,146.88,146.75,146.81,12109.0,144.5221,144.6304,144.5024,144.5615,12109.0
2023-12-21 15:50:00,146.8,146.96,146.79,146.91,19079.0,144.5516,144.7092,144.5418,144.6599,19079.0
2023-12-21 15:55:00,146.91,147.0,146.9,146.93,58512.0,144.6599,144.7486,144.6501,144.6796,58512.0
2023-12-22 09:30:00,146.75,146.94,146.5,146.87,39025.0,144.5024,144.6895,144.2562,144.6206,39025.0
2023-12-22 09:35:00,146.83,147.0,146.83,147.0,15952.0,144.5812,144.7486,144.5812,144.7486,15952.0
2023-12-22 09:40:00,146.98,147.08,146.97,147.08,13638.0,144.7289,144.8273,144.719,144.8273,13638.0
2023-12-22 09:45:00,147.11,147.12,147.03,147.1,11482.0,144.8569,144.8667,144.7781,144.847,11482.0
2023-12-22 09:50:00,147.11,147.17,147.11,147.13,2433.0,144.8569,144.916,144.8569,144.8766,2433.0
2023-12-22 09:55:00,147.14,147.14,147.02,147.03,3546.0,144.8864,144.8864,144.7683,144.7781,3546.0
2023-12-22 10:00:00,147.02,147.09,146.93,147.06,7515.0,144.7683,144.8372,144.6796,144.8077,7515.0
2023-12-22 10:05:00,147.08,147.12,146.96,147.02,7655.0,144.8273,144.8667,144.7092,144.7683,7655.0
2023-12-22 10:10:00,147.03,147.06,146.98,147.03,8893.0,144.7781,144.8077,144.7289,144.7781,8893.0
2023-12-22 10:15:00,147.02,147.08,146.98,147.03,6463.0,144.7683,144.8273,144.7289,144.7781,6463.0
2023-12-22 10:20:00,147.03,147.1,146.99,147.08,10048.0,144.7781,144.847,144.7387,144.8273,10048.0
2023-12-22 10:25:00,147.03,147.16,147.03,147.15,16954.0,144.7781,144.9061,144.7781,144.8963,16954.0
2023-12-22 10:30:00,147.16,147.22,147.15,147.19,4878.0,144.9061,144.9652,144.8963,144.9357,4878.0
2023-12-22 10:35:00,147.2,147.22,147.05,147.14,7715.0,144.9455,144.9652,144.7978,144.8864,7715.0
2023-12-22 10:40:00,147.13,147.17,147.13,147.16,14707.0,144.8766,144.916,144.8766,144.9061,14707.0
2023-12-22 10:45:00,147.18,147.19,147.09,147.1,14454.0,144.9258,144.9357,144.8372,144.847,14454.0
2023-12-22 10:50:00,147.09,147.1,147.05,147.09,7852.0,144.8372,144.847,144.7978,144.8372,7852.0
2023-12-22 10:55:00,147.05,147.06,146.91,146.91,9604.0,144.7978,144.8077,144.6599,144.6599,9604.0
2023-12-22 11:00:00,146.89,146.92,146.74,146.84,50369.0,144.6403,144.6698,144.4926,144.591,50369.0
2023-12-22 11:05:00,146.84,146.92,146.74,146.91,14628.0,144.591,144.6698,144.4926,144.6599,14628.0
2023-12-22 11:10:00,146.9,146.96,146.89,146.94,6630.0,144.6501,144.7092,144.6403,144.6895,6630.0
2023-12-22 11:15:00,146.92,146.95,146.89,146.95,3215.0,144.6698,144.6993,144.6403,144.6993,3215.0
2023-12-22 11:20:00,146.96,147.05,146.92,146.93,13213.0,144.7092,144.7978,144.6698,144.6796,13213.0
2023-12-22 11:25:00,146.94,147.0,146.91,146.98,2696.0,144.6895,144.7486,144.6599,144.7289,2696.0
2023-12-22 11:30:00,147.01,147.05,146.98,146.98,4119.0,144.7584,144.7978,144.7289,144.7289,4119.0
2023-12-22 11:35:00,146.97,146.97,146.89,146.91,5481.0,144.719,144.719,144.6403,144.6599,5481.0
2023-12-22 11:40:00,146.9,146.9,146.84,146.86,4614.0,144.6501,144.6501,144.591,144.6107,4614.0
2023-12-22 11:45:00,146.83,146.88,146.83,146.83,6671.0,144.5812,144.6304,144.5812,144.5812,6671.0
2023-12-22 11:50:00,146.84,146.89,146.83,146.87,3219.0,144.591,144.6403,144.5812,144.6206,3219.0
2023-12-22 11:55:00,146.91,146.93,146.85,146.86,4544.0,144.6599,144.6796,144.6009,144.6107,4544.0
2023-12-22 12:00:00,146.86,146.9,146.85,146.89,11890.0,144.6107,144.6501,144.6009,144.6403,11890.0
2023-12-22 12:05:00,146.91,146.95,146.83,146.83,6046.0,144.6599,144.6993,144.5812,144.5812,6046.0
2023-12-22 12:10:00,146.82,146.83,146.76,146.77,11202.0,144.5713,144.5812,144.5122,144.5221,11202.0
2023-12-22 12:15:00,146.76,146.8,146.73,146.76,6519.0,144.5122,144.5516,144.4827,144.5122,6519.0
2023-12-22 12:20:00,146.76,146.79,146.72,146.77,6518.0,144.5122,144.5418,144.4729,144.5221,6518.0
2023-12-22 12:25:00,146.77,146.85,146.76,146.84,18531.0,144.5221,144.6009,144.5122,144.591,18531.0
2023-12-22 12:30:00,146.86,146.87,146.8,146.81,3155.0,144.6107,144.6206,144.5516,144.5615,3155.0
2023-12-22 12:35:00,146.82,146.9,146.82,146.9,5121.0,144.5713,144.6501,144.5713,144.6501,5121.0
2023-12-22 12:40:00,146.91,146.94,146.9,146.94,6642.0,144.6599,144.6895,144.6501,144.6895,6642.0
2023-12-22 12:45:00,146.94,146.98,146.91,146.91,16951.0,144.6895,144.7289,144.6599,144.6599,16951.0
2023-12-22 12:50:00,146.9,146.97,146.89,146.97,5945.0,144.6501,144.719,144.6403,144.719,5945.0
2023-12-22 12:55:00,146.96,146.99,146.91,146.99,2404.0,144.7092,144.7387,144.6599,144.7387,2404.0
2023-12-22 13:00:00,146.99,147.0,146.95,146.97,4109.0,144.7387,144.7486,144.6993,144.719,4109.0
2023-12-22 13:05:00,147.0,147.03,147.0,147.0,5401.0,144.7486,144.7781,144.7486,144.7486,5401.0
2023-12-22 13:10:00,147.01,147.05,147.0,147.05,3573.0,144.7584,144.7978,144.7486,144.7978,3573.0
2023-12-22 13:15:00,147.04,147.06,147.0,147.01,5500.0,144.788,144.8077,144.7486,144.7584,5500.0
2023-12-22 13:20:00,147.0,147.03,147.0,147.03,6897.0,144.7486,144.7781,144.7486,144.7781,6897.0
2023-12-22 13:25:00,147.01,147.04,146.99,147.02,6193.0,144.7584,144.788,144.7387,144.7683,6193.0
2023-12-22 13:30:00,147.03,147.05,147.02,147.04,3818.0,144.7781,144.7978,144.7683,144.788,3818.0
2023-12-22 13:35:00,147.03,147.06,147.0,147.02,3585.0,144.7781,144.8077,144.7486,144.7683,3585.0
2023-12-22 13:40:00,146.99,147.0,146.93,146.99,6330.0,144.7387,144.7486,144.6796,144.7387,6330.0
2023-12-22 13:45:00,146.98,147.01,146.95,147.01,5886.0,144.7289,144.7584,144.6993,144.7584,5886.0
2023-12-22 13:50:00,147.0,147.02,146.95,146.96,7337.0,144.7486,144.7683,144.6993,144.7092,7337.0
2023-12-22 13:55:00,146.95,146.99,146.93,146.93,7516.0,144.6993,144.7387,144.6796,144.6796,7516.0
2023-12-22 14:00:00,146.92,146.93,146.81,146.81,5805.0,144.6698,144.6796,144.5615,144.5615,5805.0
2023-12-22 14:05:00,146.76,146.76,146.58,146.66,13413.0,144.5122,144.5122,144.335,144.4138,13413.0
2023-12-22 14:10:00,146.64,146.7,146.62,146.7,15746.0,144.3941,144.4532,144.3744,144.4532,15746.0
2023-12-22 14:15:00,146.65,146.67,146.41,146.53,29212.0,144.4039,144.4236,144.1676,144.2858,29212.0
2023-12-22 14:20:00,146.5,146.56,146.26,146.35,15987.0,144.2562,144.3153,144.0199,144.1085,15987.0
2023-12-22 14:25:00,146.34,146.34,146.22,146.26,5488.0,144.0987,144.0987,143.9805,144.0199,5488.0
2023-12-22 14:30:00,146.26,146.34,146.15,146.31,15338.0,144.0199,144.0987,143.9116,144.0691,15338.0
2023-12-22 14:35:00,146.3,146.45,146.29,146.41,7678.0,144.0593,144.207,144.0494,144.1676,7678.0
2023-12-22 14:40:00,146.43,146.61,146.43,146.6,8845.0,144.1873,144.3645,144.1873,144.3547,8845.0
2023-12-22 14:45:00,146.64,146.71,146.63,146.68,6157.0,144.3941,144.463,144.3842,144.4335,6157.0
2023-12-22 14:50:00,146.66,146.77,146.66,146.75,8649.0,144.4138,144.5221,144.4138,144.5024,8649.0
2023-12-22 14:55:00,146.76,146.78,146.75,146.77,6332.0,144.5122,144.5319,144.5024,144.5221,6332.0
2023-12-22 15:00:00,146.82,146.85,146.72,146.78,7579.0,144.5713,144.6009,144.4729,144.5319,7579.0
2023-12-22 15:05:00,146.8,146.82,146.73,146.75,14640.0,144.5516,144.5713,144.4827,144.5024,14640.0
2023-12-22 15:10:00,146.73,146.79,146.72,146.79,14070.0,144.4827,144.5418,144.4729,144.5418,14070.0
2023-12-22 15:15:00,146.75,146.79,146.71,146.76,65583.0,144.5024,144.5418,144.463,144.5122,65583.0
2023-12-22 15:20:00,146.76,146.79,146.7,146.79,10735.0,144.5122,144.5418,144.4532,144.5418,10735.0
2023-12-22 15:25:00,146.78,146.85,146.76,146.83,8265.0,144.5319,144.6009,144.5122,144.5812,8265.0
2023-12-22 15:30:00,146.84,146.84,146.72,146.74,12193.0,144.591,144.591,144.4729,144.4926,12193.0
2023-12-22 15:35:00,146.72,146.75,146.64,146.65,15415.0,144.4729,144.5024,144.3941,144.4039,15415.0
2023-12-22 15:40:00,146.63,146.68,146.55,146.68,9683.0,144.3842,144.4335,144.3055,144.4335,9683.0
2023-12-22 15:45:00,146.68,146.71,146.61,146.61,9426.0,144.4335,144.463,144.3645,144.3645,9426.0
2023-12-22 15:50:00,146.61,146.76,146.6,146.75,20170.0,144.3645,144.5122,144.3547,144.5024,20170.0
2023-12-22 15:55:00,146.74,146.76,146.69,146.73,22505.0,144.4926,144.5122,144.4433,144.4827,22505.0
2023-12-26 09:30:00,146.83,147.11,146.82,147.09,28763.0,144.5812,144.8569,144.5713,144.8372,28763.0
2023-12-26 09:35:00,147.15,147.18,147.12,147.16,3969.0,144.8963,144.9258,144.8667,144.9061,3969.0
2023-12-26 09:40:00,147.14,147.18,147.13,147.13,8662.0,144.8864,144.9258,144.8766,144.8766,8662.0
2023-12-26 09:45:00,147.15,147.21,147.15,147.15,3943.0,144.8963,144.9554,144.8963,144.8963,3943.0
2023-12-26 09:50:00,147.16,147.16,147.08,147.09,6151.0,144.9061,144.9061,144.8273,144.8372,6151.0
2023-12-26 09:55:00,147.08,147.16,147.06,147.16,6279.0,144.8273,144.9061,144.8077,144.9061,6279.0
2023-12-26 10:00:00,147.16,147.21,147.15,147.19,4757.0,144.9061,144.9554,144.8963,144.9357,4757.0
2023-12-26 10:05:00,147.18,147.22,147.16,147.18,5011.0,144.9258,144.9652,144.9061,144.9258,5011.0
2023-12-26 10:10:00,147.18,147.23,147.17,147.21,5171.0,144.9258,144.975,144.916,144.9554,5171.0
2023-12-26 10:15:00,147.22,147.24,147.2,147.21,4000.0,144.9652,144.9849,144.9455,144.9554,4000.0
2023-12-26 10:20:00,147.21,147.23,147.16,147.17,4673.0,144.9554,144.975,144.9061,144.916,4673.0
2023-12-26 10:25:00,147.2,147.25,147.13,147.15,3513.0,144.9455,144.9947,144.8766,144.8963,3513.0
2023-12-26 10:30:00,147.18,147.22,147.18,147.21,9096.0,144.9258,144.9652,144.9258,144.9554,9096.0
2023-12-26 10:35:00,147.2,147.23,147.19,147.22,10938.0,144.9455,144.975,144.9357,144.9652,10938.0
2023-12-26 10:40:00,147.22,147.23,147.16,147.18,3789.0,144.9652,144.975,144.9061,144.9258,3789.0
2023-12-26 10:45:00,147.16,147.16,147.14,147.15,6083.0,144.9061,144.9061,144.8864,144.8963,6083.0
2023-12-26 10:50:00,147.15,147.15,147.05,147.08,9751.0,144.8963,144.8963,144.7978,144.8273,9751.0
2023-12-26 10:55:00,147.11,147.14,147.1,147.14,6878.0,144.8569,144.8864,144.847,144.8864,6878.0
2023-12-26 11:00:00,147.15,147.16,147.07,147.11,3146.0,144.8963,144.9061,144.8175,144.8569,3146.0
2023-12-26 11:05:00,147.13,147.16,147.11,147.12,3346.0,144.8766,144.9061,144.8569,144.8667,3346.0
2023-12-26 11:10:00,147.14,147.22,147.13,147.22,3184.0,144.8864,144.9652,144.8766,144.9652,3184.0
2023-12-26 11:15:00,147.2,147.21,147.11,147.13,3533.0,144.9455,144.9554,144.8569,144.8766,3533.0
2023-12-26 11:20:00,147.11,147.13,147.1,147.11,7247.0,144.8569,144.8766,144.847,144.8569,7247.0
2023-12-26 11:25:00,147.06,147.12,147.06,147.11,5413.0,144.8077,144.8667,144.8077,144.8569,5413.0
2023-12-26 11:30:00,147.14,147.19,147.13,147.17,19510.0,144.8864,144.9357,144.8766,144.916,19510.0
2023-12-26 11:35:00,147.17,147.2,147.17,147.18,17069.0,144.916,144.9455,144.916,144.9258,17069.0
2023-12-26 11:40:00,147.18,147.2,147.17,147.17,3145.0,144.9258,144.9455,144.916,144.916,3145.0
2023-12-26 11:45:00,147.18,147.23,147.17,147.2,3573.0,144.9258,144.975,144.916,144.9455,3573.0
2023-12-26 11:50:00,147.18,147.22,147.17,147.22,4379.0,144.9258,144.9652,144.916,144.9652,4379.0
2023-12-26 11:55:00,147.19,147.22,147.16,147.21,5659.0,144.9357,144.9652,144.9061,144.9554,5659.0
2023-12-26 12:00:00,147.19,147.19,147.15,147.17,7100.0,144.9357,144.9357,144.8963,144.916,7100.0
2023-12-26 12:05:00,147.16,147.17,147.14,147.16,58684.0,144.9061,144.916,144.8864,144.9061,58684.0
2023-12-26 12:10:00,147.16,147.22,147.15,147.22,8323.0,144.9061,144.9652,144.8963,144.9652,8323.0
2023-12-26 12:15:00,147.21,147.24,147.21,147.23,12918.0,144.9554,144.9849,144.9554,144.975,12918.0
2023-12-26 12:20:00,147.24,147.24,147.2,147.23,3841.0,144.9849,144.9849,144.9455,144.975,3841.0
2023-12-26 12:25:00,147.22,147.22,147.2,147.21,1835.0,144.9652,144.9652,144.9455,144.9554,1835.0
2023-12-26 12:30:00,147.2,147.22,147.17,147.18,9459.0,144.9455,144.9652,144.916,144.9258,9459.0
2023-12-26 12:35:00,147.17,147.18,147.12,147.14,5130.0,144.916,144.9258,144.8667,144.8864,5130.0
2023-12-26 12:40:00,147.16,147.19,147.16,147.19,4659.0,144.9061,144.9357,144.9061,144.9357,4659.0
2023-12-26 12:45:00,147.21,147.31,147.21,147.3,6336.0,144.9554,145.0538,144.9554,145.044,6336.0
2023-12-26 12:50:00,147.27,147.29,147.24,147.28,5328.0,145.0144,145.0341,144.9849,145.0243,5328.0
2023-12-26 12:55:00,147.28,147.29,147.2,147.21,9701.0,145.0243,145.0341,144.9455,144.9554,9701.0
2023-12-26 13:00:00,147.21,147.27,147.21,147.27,2604.0,144.9554,145.0144,144.9554,145.0144,2604.0
2023-12-26 13:05:00,147.26,147.29,147.25,147.26,1953.0,145.0046,145.0341,144.9947,145.0046,1953.0
2023-12-26 13:10:00,147.29,147.35,147.28,147.31,12732.0,145.0341,145.0932,145.0243,145.0538,12732.0
2023-12-26 13:15:00,147.31,147.31,147.26,147.28,14321.0,145.0538,145.0538,145.0046,145.0243,14321.0
2023-12-26 13:20:00,147.27,147.34,147.27,147.33,7044.0,145.0144,145.0834,145.0144,145.0735,7044.0
2023-12-26 13:25:00,147.33,147.34,147.28,147.28,7147.0,145.0735,145.0834,145.0243,145.0243,7147.0
2023-12-26 13:30:00,147.31,147.32,147.28,147.28,3959.0,145.0538,145.0637,145.0243,145.0243,3959.0
2023-12-26 13:35:00,147.28,147.28,147.25,147.26,11882.0,145.0243,145.0243,144.9947,145.0046,11882.0
2023-12-26 13:40:00,147.26,147.28,147.25,147.28,19727.0,145.0046,145.0243,144.9947,145.0243,19727.0
2023-12-26 13:45:00,147.28,147.3,147.27,147.29,9976.0,145.0243,145.044,145.0144,145.0341,9976.0
2023-12-26 13:50:00,147.3,147.3,147.21,147.24,11200.0,145.044,145.044,144.9554,144.9849,11200.0
2023-12-26 13:55:00,147.26,147.27,147.22,147.24,5267.0,145.0046,145.0144,144.9652,144.9849,5267.0
2023-12-26 14:00:00,147.23,147.29,147.22,147.28,3202.0,144.975,145.0341,144.9652,145.0243,3202.0
2023-12-26 14:05:00,147.27,147.29,147.26,147.28,2064.0,145.0144,145.0341,145.0046,145.0243,2064.0
2023-12-26 14:10:00,147.29,147.31,147.28,147.28,3154.0,145.0341,145.0538,145.0243,145.0243,3154.0
2023-12-26 14:15:00,147.27,147.32,147.27,147.31,3516.0,145.0144,145.0637,145.0144,145.0538,3516.0
2023-12-26 14:20:00,147.31,147.32,147.3,147.32,1463.0,145.0538,145.0637,145.044,145.0637,1463.0
2023-12-26 14:25:00,147.32,147.35,147.31,147.34,6637.0,145.0637,145.0932,145.0538,145.0834,6637.0
2023-12-26 14:30:00,147.33,147.39,147.33,147.37,5042.0,145.0735,145.1326,145.0735,145.1129,5042.0
2023-12-26 14:35:00,147.36,147.39,147.35,147.39,4047.0,145.1031,145.1326,145.0932,145.1326,4047.0
2023-12-26 14:40:00,147.38,147.38,147.33,147.33,3449.0,145.1228,145.1228,145.0735,145.0735,3449.0
2023-12-26 14:45:00,147.33,147.39,147.33,147.38,6168.0,145.0735,145.1326,145.0735,145.1228,6168.0
2023-12-26 14:50:00,147.37,147.4,147.37,147.4,9702.0,145.1129,145.1424,145.1129,145.1424,9702.0
2023-12-26 14:55:00,147.4,147.42,147.4,147.41,1625.0,145.1424,145.1621,145.1424,145.1523,1625.0
2023-12-26 15:00:00,147.44,147.45,147.38,147.45,7941.0,145.1818,145.1917,145.1228,145.1917,7941.0
2023-12-26 15:05:00,147.44,147.46,147.4,147.41,6563.0,145.1818,145.2015,145.1424,145.1523,6563.0
2023-12-26 15:10:00,147.41,147.45,147.4,147.44,12889.0,145.1523,145.1917,145.1424,145.1818,12889.0
2023-12-26 15:15:00,147.42,147.45,147.41,147.44,33173.0,145.1621,145.1917,145.1523,145.1818,33173.0
2023-12-26 15:20:00,147.45,147.53,147.44,147.52,7812.0,145.1917,145.2705,145.1818,145.2606,7812.0
2023-12-26 15:25:00,147.54,147.68,147.54,147.55,7171.0,145.2803,145.4182,145.2803,145.2901,7171.0
2023-12-26 15:30:00,147.56,147.62,147.55,147.6,11100.0,145.3,145.3591,145.2901,145.3394,11100.0
2023-12-26 15:35:00,147.6,147.62,147.47,147.51,10144.0,145.3394,145.3591,145.2114,145.2508,10144.0
2023-12-26 15:40:00,147.49,147.5,147.47,147.47,9318.0,145.2311,145.2409,145.2114,145.2114,9318.0
2023-12-26 15:45:00,147.48,147.53,147.46,147.46,6052.0,145.2212,145.2705,145.2015,145.2015,6052.0
2023-12-26 15:50:00,147.43,147.51,147.34,147.39,11880.0,145.172,145.2508,145.0834,145.1326,11880.0
2023-12-26 15:55:00,147.35,147.38,147.28,147.33,7106.0,145.0932,145.1228,145.0243,145.0735,7106.0
2023-12-27 09:30:00,147.5,147.5,147.37,147.43,33749.0,145.2409,145.2409,145.1129,145.172,33749.0
2023-12-27 09:35:00,147.43,147.47,147.39,147.45,5844.0,145.172,145.2114,145.1326,145.1917,5844.0
2023-12-27 09:40:00,147.44,147.45,147.4,147.43,6253.0,145.1818,145.1917,145.1424,145.172,6253.0
2023-12-27 09:45:00,147.43,147.47,147.42,147.47,5356.0,145.172,145.2114,145.1621,145.2114,5356.0
2023-12-27 09:50:00,147.47,147.51,147.47,147.5,3636.0,145.2114,145.2508,145.2114,145.2409,3636.0
2023-12-27 09:55:00,147.52,147.54,147.49,147.52,2058.0,145.2606,145.2803,145.2311,145.2606,2058.0
2023-12-27 10:00:00,147.48,147.53,147.46,147.51,4422.0,145.2212,145.2705,145.2015,145.2508,4422.0
2023-12-27 10:05:00,147.48,147.48,147.42,147.44,6386.0,145.2212,145.2212,145.1621,145.1818,6386.0
2023-12-27 10:10:00,147.43,147.46,147.23,147.26,13402.0,145.172,145.2015,144.975,145.0046,13402.0
2023-12-27 10:15:00,147.32,147.34,147.26,147.31,5353.0,145.0637,145.0834,145.0046,145.0538,5353.0
2023-12-27 10:20:00,147.29,147.37,147.22,147.37,5678.0,145.0341,145.1129,144.9652,145.1129,5678.0
2023-12-27 10:25:00,147.37,147.44,147.35,147.4,4415.0,145.1129,145.1818,145.0932,145.1424,4415.0
2023-12-27 10:30:00,147.4,147.4,147.36,147.36,9818.0,145.1424,145.1424,145.1031,145.1031,9818.0
2023-12-27 10:35:00,147.35,147.38,147.29,147.37,8363.0,145.0932,145.1228,145.0341,145.1129,8363.0
2023-12-27 10:40:00,147.38,147.39,147.29,147.29,5597.0,145.1228,145.1326,145.0341,145.0341,5597.0
2023-12-27 10:45:00,147.31,147.32,147.26,147.27,8449.0,145.0538,145.0637,145.0046,145.0144,8449.0
2023-12-27 10:50:00,147.25,147.3,147.21,147.3,5610.0,144.9947,145.044,144.9554,145.044,5610.0
2023-12-27 10:55:00,147.3,147.35,147.29,147.34,5003.0,145.044,145.0932,145.0341,145.0834,5003.0
2023-12-27 11:00:00,147.33,147.33,147.28,147.3,5317.0,145.0735,145.0735,145.0243,145.044,5317.0
2023-12-27 11:05:00,147.29,147.32,147.29,147.31,10408.0,145.0341,145.0637,145.0341,145.0538,10408.0
2023-12-27 11:10:00,147.29,147.34,147.28,147.34,4936.0,145.0341,145.0834,145.0243,145.0834,4936.0
2023-12-27 11:15:00,147.35,147.38,147.35,147.36,9656.0,145.0932,145.1228,145.0932,145.1031,9656.0
2023-12-27 11:20:00,147.36,147.37,147.32,147.32,3719.0,145.1031,145.1129,145.0637,145.0637,3719.0
2023-12-27 11:25:00,147.31,147.33,147.26,147.32,7199.0,145.0538,145.0735,145.0046,145.0637,7199.0
2023-12-27 11:30:00,147.33,147.4,147.32,147.38,5504.0,145.0735,145.1424,145.0637,145.1228,5504.0
2023-12-27 11:35:00,147.4,147.45,147.39,147.42,4097.0,145.1424,145.1917,145.1326,145.1621,4097.0
2023-12-27 11:40:00,147.42,147.49,147.41,147.47,9105.0,145.1621,145.2311,145.1523,145.2114,9105.0
2023-12-27 11:45:00,147.47,147.48,147.44,147.44,6617.0,145.2114,145.2212,145.1818,145.1818,6617.0
2023-12-27 11:50:00,147.45,147.46,147.42,147.46,3152.0,145.1917,145.2015,145.1621,145.2015,3152.0
2023-12-27 11:55:00,147.45,147.48,147.43,147.43,5133.0,145.1917,145.2212,145.172,145.172,5133.0
2023-12-27 12:00:00,147.43,147.45,147.36,147.37,5929.0,145.172,145.1917,145.1031,145.1129,5929.0
2023-12-27 12:05:00,147.39,147.41,147.39,147.41,1429.0,145.1326,145.1523,145.1326,145.1523,1429.0
2023-12-27 12:10:00,147.41,147.46,147.41,147.46,5845.0,145.1523,145.2015,145.1523,145.2015,5845.0
2023-12-27 12:15:00,147.44,147.47,147.44,147.45,5651.0,145.1818,145.2114,145.1818,145.1917,5651.0
2023-12-27 12:20:00,147.45,147.49,147.43,147.45,5707.0,145.1917,145.2311,145.172,145.1917,5707.0
2023-12-27 12:25:00,147.45,147.45,147.43,147.44,2437.0,145.1917,145.1917,145.172,145.1818,2437.0
2023-12-27 12:30:00,147.45,147.48,147.45,147.47,2191.0,145.1917,145.2212,145.1917,145.2114,2191.0
2023-12-27 12:35:00,147.46,147.46,147.36,147.37,10456.0,145.2015,145.2015,145.1031,145.1129,10456.0
2023-12-27 12:40:00,147.37,147.37,147.25,147.29,5079.0,145.1129,145.1129,144.9947,145.0341,5079.0
2023-12-27 12:45:00,147.29,147.35,147.29,147.34,3111.0,145.0341,145.0932,145.0341,145.0834,3111.0
2023-12-27 12:50:00,147.33,147.35,147.32,147.32,2294.0,145.0735,145.0932,145.0637,145.0637,2294.0
2023-12-27 12:55:00,147.33,147.36,147.32,147.34,1852.0,145.0735,145.1031,145.0637,145.0834,1852.0
2023-12-27 13:00:00,147.34,147.47,147.34,147.47,7306.0,145.0834,145.2114,145.0834,145.2114,7306.0
2023-12-27 13:05:00,147.46,147.65,147.46,147.62,35780.0,145.2015,145.3886,145.2015,145.3591,35780.0
2023-12-27 13:10:00,147.61,147.7,147.58,147.58,11329.0,145.3492,145.4378,145.3197,145.3197,11329.0
2023-12-27 13:15:00,147.59,147.66,147.56,147.6,20305.0,145.3295,145.3985,145.3,145.3394,20305.0
2023-12-27 13:20:00,147.62,147.62,147.56,147.57,14785.0,145.3591,145.3591,145.3,145.3098,14785.0
2023-12-27 13:25:00,147.56,147.59,147.53,147.55,8100.0,145.3,145.3295,145.2705,145.2901,8100.0
2023-12-27 13:30:00,147.57,147.59,147.51,147.54,8899.0,145.3098,145.3295,145.2508,145.2803,8899.0
2023-12-27 13:35:00,147.54,147.57,147.52,147.56,7780.0,145.2803,145.3098,145.2606,145.3,7780.0
2023-12-27 13:40:00,147.56,147.61,147.56,147.58,5440.0,145.3,145.3492,145.3,145.3197,5440.0
2023-12-27 13:45:00,147.58,147.6,147.55,147.57,8440.0,145.3197,145.3394,145.2901,145.3098,8440.0
2023-12-27 13:50:00,147.56,147.6,147.52,147.56,18812.0,145.3,145.3394,145.2606,145.3,18812.0
2023-12-27 13:55:00,147.56,147.56,147.47,147.47,11102.0,145.3,145.3,145.2114,145.2114,11102.0
2023-12-27 14:00:00,147.45,147.45,147.14,147.19,19004.0,145.1917,145.1917,144.8864,144.9357,19004.0
2023-12-27 14:05:00,147.17,147.29,147.14,147.28,34278.0,144.916,145.0341,144.8864,145.0243,34278.0
2023-12-27 14:10:00,147.28,147.28,147.15,147.21,18884.0,145.0243,145.0243,144.8963,144.9554,18884.0
2023-12-27 14:15:00,147.18,147.29,147.17,147.29,5647.0,144.9258,145.0341,144.916,145.0341,5647.0
2023-12-27 14:20:00,147.29,147.37,147.28,147.37,15834.0,145.0341,145.1129,145.0243,145.1129,15834.0
2023-12-27 14:25:00,147.36,147.47,147.3,147.41,22452.0,145.1031,145.2114,145.044,145.1523,22452.0
2023-12-27 14:30:00,147.41,147.41,147.3,147.34,28280.0,145.1523,145.1523,145.044,145.0834,28280.0
2023-12-27 14:35:00,147.34,147.35,147.31,147.31,10773.0,145.0834,145.0932,145.0538,145.0538,10773.0
2023-12-27 14:40:00,147.29,147.31,147.22,147.26,4470.0,145.0341,145.0538,144.9652,145.0046,4470.0
2023-12-27 14:45:00,147.25,147.29,147.25,147.29,5120.0,144.9947,145.0341,144.9947,145.0341,5120.0
2023-12-27 14:50:00,147.3,147.3,147.22,147.23,23796.0,145.044,145.044,144.9652,144.975,23796.0
2023-12-27 14:55:00,147.23,147.31,147.21,147.3,5070.0,144.975,145.0538,144.9554,145.044,5070.0
2023-12-27 15:00:00,147.3,147.38,147.27,147.37,8444.0,145.044,145.1228,145.0144,145.1129,8444.0
2023-12-27 15:05:00,147.37,147.4,147.31,147.39,8925.0,145.1129,145.1424,145.0538,145.1326,8925.0
2023-12-27 15:10:00,147.39,147.44,147.36,147.38,8243.0,145.1326,145.1818,145.1031,145.1228,8243.0
2023-12-27 15:15:00,147.41,147.46,147.41,147.44,15656.0,145.1523,145.2015,145.1523,145.1818,15656.0
2023-12-27 15:20:00,147.44,147.47,147.38,147.4,13691.0,145.1818,145.2114,145.1228,145.1424,13691.0
2023-12-27 15:25:00,147.34,147.39,147.31,147.38,3812.0,145.0834,145.1326,145.0538,145.1228,3812.0
2023-12-27 15:30:00,147.39,147.46,147.36,147.45,23363.0,145.1326,145.2015,145.1031,145.1917,23363.0
2023-12-27 15:35:00,147.46,147.5,147.45,147.48,8654.0,145.2015,145.2409,145.1917,145.2212,8654.0
2023-12-27 15:40:00,147.47,147.49,147.32,147.34,10622.0,145.2114,145.2311,145.0637,145.0834,10622.0
2023-12-27 15:45:00,147.3,147.34,147.28,147.32,11450.0,145.044,145.0834,145.0243,145.0637,11450.0
2023-12-27 15:50:00,147.29,147.36,147.23,147.35,35441.0,145.0341,145.1031,144.975,145.0932,35441.0
2023-12-27 15:55:00,147.35,147.59,147.35,147.59,103084.0,145.0932,145.3295,145.0932,145.3295,103084.0
2023-12-28 09:30:00,147.62,147.72,147.57,147.61,16180.0,145.4542,145.5527,145.4049,145.4443,16180.0
2023-12-28 09:35:00,147.7,147.7,147.63,147.65,2342.0,145.533,145.533,145.464,145.4837,2342.0
2023-12-28 09:40:00,147.66,147.7,147.54,147.54,1903.0,145.4936,145.533,145.3754,145.3754,1903.0
2023-12-28 09:45:00,147.55,147.62,147.55,147.61,2865.0,145.3852,145.4542,145.3852,145.4443,2865.0
2023-12-28 09:50:00,147.61,147.66,147.59,147.66,4649.0,145.4443,145.4936,145.4246,145.4936,4649.0
2023-12-28 09:55:00,147.64,147.67,147.6,147.62,27214.0,145.4739,145.5035,145.4345,145.4542,27214.0
2023-12-28 10:00:00,147.61,147.64,147.58,147.59,12263.0,145.4443,145.4739,145.4148,145.4246,12263.0
2023-12-28 10:05:00,147.57,147.59,147.52,147.56,16250.0,145.4049,145.4246,145.3557,145.3951,16250.0
2023-12-28 10:10:00,147.56,147.58,147.53,147.55,27474.0,145.3951,145.4148,145.3655,145.3852,27474.0
2023-12-28 10:15:00,147.56,147.62,147.55,147.58,11278.0,145.3951,145.4542,145.3852,145.4148,11278.0
2023-12-28 10:20:00,147.59,147.62,147.58,147.6,9172.0,145.4246,145.4542,145.4148,145.4345,9172.0
2023-12-28 10:25:00,147.62,147.66,147.61,147.66,8841.0,145.4542,145.4936,145.4443,145.4936,8841.0
2023-12-28 10:30:00,147.66,147.7,147.65,147.7,12145.0,145.4936,145.533,145.4837,145.533,12145.0
2023-12-28 10:35:00,147.69,147.71,147.68,147.68,19780.0,145.5232,145.5429,145.5133,145.5133,19780.0
2023-12-28 10:40:00,147.67,147.73,147.64,147.68,14628.0,145.5035,145.5626,145.4739,145.5133,14628.0
2023-12-28 10:45:00,147.67,147.72,147.66,147.72,9002.0,145.5035,145.5527,145.4936,145.5527,9002.0
2023-12-28 10:50:00,147.73,147.73,147.66,147.66,1882.0,145.5626,145.5626,145.4936,145.4936,1882.0
2023-12-28 10:55:00,147.69,147.69,147.57,147.59,19822.0,145.5232,145.5232,145.4049,145.4246,19822.0
2023-12-28 11:00:00,147.62,147.62,147.58,147.59,2832.0,145.4542,145.4542,145.4148,145.4246,2832.0
2023-12-28 11:05:00,147.6,147.62,147.56,147.57,10108.0,145.4345,145.4542,145.3951,145.4049,10108.0
2023-12-28 11:10:00,147.62,147.64,147.59,147.6,3868.0,145.4542,145.4739,145.4246,145.4345,3868.0
2023-12-28 11:15:00,147.61,147.62,147.5,147.5,8357.0,145.4443,145.4542,145.3359,145.3359,8357.0
2023-12-28 11:20:00,147.5,147.58,147.5,147.56,3453.0,145.3359,145.4148,145.3359,145.3951,3453.0
2023-12-28 11:25:00,147.52,147.59,147.5,147.58,4026.0,145.3557,145.4246,145.3359,145.4148,4026.0
2023-12-28 11:30:00,147.56,147.61,147.55,147.58,4985.0,145.3951,145.4443,145.3852,145.4148,4985.0
2023-12-28 11:35:00,147.56,147.59,147.54,147.59,4245.0,145.3951,145.4246,145.3754,145.4246,4245.0
2023-12-28 11:40:00,147.59,147.62,147.59,147.62,4267.0,145.4246,145.4542,145.4246,145.4542,4267.0
2023-12-28 11:45:00,147.61,147.61,147.58,147.59,3402.0,145.4443,145.4443,145.4148,145.4246,3402.0
2023-12-28 11:50:00,147.61,147.64,147.59,147.62,12410.0,145.4443,145.4739,145.4246,145.4542,12410.0
2023-12-28 11:55:00,147.61,147.62,147.56,147.57,5955.0,145.4443,145.4542,145.3951,145.4049,5955.0
2023-12-28 12:00:00,147.57,147.66,147.56,147.64,2184.0,145.4049,145.4936,145.3951,145.4739,2184.0
2023-12-28 12:05:00,147.66,147.66,147.63,147.64,1903.0,145.4936,145.4936,145.464,145.4739,1903.0
2023-12-28 12:10:00,147.64,147.66,147.6,147.6,8007.0,145.4739,145.4936,145.4345,145.4345,8007.0
2023-12-28 12:15:00,147.6,147.64,147.6,147.63,8097.0,145.4345,145.4739,145.4345,145.464,8097.0
2023-12-28 12:20:00,147.63,147.63,147.59,147.59,1238.0,145.464,145.464,145.4246,145.4246,1238.0
2023-12-28 12:25:00,147.63,147.63,147.59,147.6,7565.0,145.464,145.464,145.4246,145.4345,7565.0
2023-12-28 12:30:00,147.59,147.64,147.58,147.64,7138.0,145.4246,145.4739,145.4148,145.4739,7138.0
2023-12-28 12:35:00,147.64,147.65,147.63,147.65,2137.0,145.4739,145.4837,145.464,145.4837,2137.0
2023-12-28 12:40:00,147.65,147.67,147.64,147.65,3052.0,145.4837,145.5035,145.4739,145.4837,3052.0
2023-12-28 12:45:00,147.67,147.69,147.63,147.64,8283.0,145.5035,145.5232,145.464,145.4739,8283.0
2023-12-28 12:50:00,147.64,147.71,147.63,147.71,7324.0,145.4739,145.5429,145.464,145.5429,7324.0
2023-12-28 12:55:00,147.71,147.73,147.69,147.7,3505.0,145.5429,145.5626,145.5232,145.533,3505.0
2023-12-28 13:00:00,147.7,147.71,147.49,147.54,7972.0,145.533,145.5429,145.3261,145.3754,7972.0
2023-12-28 13:05:00,147.52,147.62,147.47,147.62,3081.0,145.3557,145.4542,145.3064,145.4542,3081.0
2023-12-28 13:10:00,147.66,147.66,147.57,147.61,9098.0,145.4936,145.4936,145.4049,145.4443,9098.0
2023-12-28 13:15:00,147.62,147.66,147.6,147.66,3603.0,145.4542,145.4936,145.4345,145.4936,3603.0
2023-12-28 13:20:00,147.7,147.71,147.67,147.7,8016.0,145.533,145.5429,145.5035,145.533,8016.0
2023-12-28 13:25:00,147.68,147.7,147.65,147.67,6472.0,145.5133,145.533,145.4837,145.5035,6472.0
2023-12-28 13:30:00,147.68,147.72,147.67,147.71,9373.0,145.5133,145.5527,145.5035,145.5429,9373.0
2023-12-28 13:35:00,147.7,147.8,147.69,147.76,4706.0,145.533,145.6315,145.5232,145.5921,4706.0
2023-12-28 13:40:00,147.71,147.72,147.68,147.71,2342.0,145.5429,145.5527,145.5133,145.5429,2342.0
2023-12-28 13:45:00,147.68,147.68,147.63,147.66,3667.0,145.5133,145.5133,145.464,145.4936,3667.0
2023-12-28 13:50:00,147.68,147.73,147.67,147.71,2827.0,145.5133,145.5626,145.5035,145.5429,2827.0
2023-12-28 13:55:00,147.68,147.68,147.65,147.68,1725.0,145.5133,145.5133,145.4837,145.5133,1725.0
2023-12-28 14:00:00,147.67,147.74,147.67,147.73,12897.0,145.5035,145.5724,145.5035,145.5626,12897.0
2023-12-28 14:05:00,147.73,147.74,147.7,147.71,2978.0,145.5626,145.5724,145.533,145.5429,2978.0
2023-12-28 14:10:00,147.71,147.78,147.7,147.76,7657.0,145.5429,145.6118,145.533,145.5921,7657.0
2023-12-28 14:15:00,147.78,147.79,147.76,147.78,6498.0,145.6118,145.6217,145.5921,145.6118,6498.0
2023-12-28 14:20:00,147.76,147.79,147.74,147.79,10102.0,145.5921,145.6217,145.5724,145.6217,10102.0
2023-12-28 14:25:00,147.77,147.81,147.77,147.79,20490.0,145.602,145.6414,145.602,145.6217,20490.0
2023-12-28 14:30:00,147.8,147.81,147.73,147.77,13538.0,145.6315,145.6414,145.5626,145.602,13538.0
2023-12-28 14:35:00,147.76,147.83,147.76,147.78,5304.0,145.5921,145.6611,145.5921,145.6118,5304.0
2023-12-28 14:40:00,147.79,147.8,147.74,147.75,4424.0,145.6217,145.6315,145.5724,145.5823,4424.0
2023-12-28 14:45:00,147.76,147.77,147.72,147.77,10665.0,145.5921,145.602,145.5527,145.602,10665.0
2023-12-28 14:50:00,147.75,147.76,147.71,147.72,1887.0,145.5823,145.5921,145.5429,145.5527,1887.0
2023-12-28 14:55:00,147.73,147.76,147.71,147.75,2569.0,145.5626,145.5921,145.5429,145.5823,2569.0
2023-12-28 15:00:00,147.74,147.74,147.66,147.69,10315.0,145.5724,145.5724,145.4936,145.5232,10315.0
2023-12-28 15:05:00,147.69,147.73,147.69,147.71,9319.0,145.5232,145.5626,145.5232,145.5429,9319.0
2023-12-28 15:10:00,147.72,147.72,147.6,147.64,19620.0,145.5527,145.5527,145.4345,145.4739,19620.0
2023-12-28 15:15:00,147.64,147.72,147.58,147.72,18210.0,145.4739,145.5527,145.4148,145.5527,18210.0
2023-12-28 15:20:00,147.72,147.72,147.66,147.67,129044.0,145.5527,145.5527,145.4936,145.5035,129044.0
2023-12-28 15:25:00,147.68,147.68,147.62,147.65,22137.0,145.5133,145.5133,145.4542,145.4837,22137.0
2023-12-28 15:30:00,147.64,147.68,147.64,147.66,6540.0,145.4739,145.5133,145.4739,145.4936,6540.0
2023-12-28 15:35:00,147.66,147.73,147.65,147.71,19058.0,145.4936,145.5626,145.4837,145.5429,19058.0
2023-12-28 15:40:00,147.71,147.78,147.7,147.78,12156.0,145.5429,145.6118,145.533,145.6118,12156.0
2023-12-28 15:45:00,147.76,147.77,147.62,147.67,25143.0,145.5921,145.602,145.4542,145.5035,25143.0
2023-12-28 15:50:00,147.65,147.69,147.51,147.51,30353.0,145.4837,145.5232,145.3458,145.3458,30353.0
2023-12-28 15:55:00,147.49,147.58,147.44,147.55,54519.0,145.3261,145.4148,145.2768,145.3852,54519.0
2023-12-29 09:30:00,147.61,147.73,147.35,147.72,13602.0,145.4443,145.5626,145.1881,145.5527,13602.0
2023-12-29 09:35:00,147.71,147.73,147.68,147.72,3489.0,145.5429,145.5626,145.5133,145.5527,3489.0
2023-12-29 09:40:00,147.71,147.71,147.62,147.69,3263.0,145.5429,145.5429,145.4542,145.5232,3263.0
2023-12-29 09:45:00,147.7,147.7,147.65,147.65,2435.0,145.533,145.533,145.4837,145.4837,2435.0
2023-12-29 09:50:00,147.64,147.67,147.63,147.65,6498.0,145.4739,145.5035,145.464,145.4837,6498.0
2023-12-29 09:55:00,147.66,147.66,147.6,147.63,3253.0,145.4936,145.4936,145.4345,145.464,3253.0
2023-12-29 10:00:00,147.67,147.7,147.66,147.69,3348.0,145.5035,145.533,145.4936,145.5232,3348.0
2023-12-29 10:05:00,147.69,147.76,147.67,147.67,8695.0,145.5232,145.5921,145.5035,145.5035,8695.0
2023-12-29 10:10:00,147.68,147.71,147.64,147.64,3857.0,145.5133,145.5429,145.4739,145.4739,3857.0
2023-12-29 10:15:00,147.64,147.66,147.61,147.63,6311.0,145.4739,145.4936,145.4443,145.464,6311.0
2023-12-29 10:20:00,147.63,147.64,147.59,147.62,5173.0,145.464,145.4739,145.4246,145.4542,5173.0
2023-12-29 10:25:00,147.64,147.66,147.63,147.65,4969.0,145.4739,145.4936,145.464,145.4837,4969.0
2023-12-29 10:30:00,147.65,147.65,147.48,147.55,18594.0,145.4837,145.4837,145.3162,145.3852,18594.0
2023-12-29 10:35:00,147.54,147.55,147.5,147.52,6865.0,145.3754,145.3852,145.3359,145.3557,6865.0
2023-12-29 10:40:00,147.49,147.49,147.38,147.42,7217.0,145.3261,145.3261,145.2177,145.2571,7217.0
2023-12-29 10:45:00,147.44,147.44,147.18,147.24,8148.0,145.2768,145.2768,145.0206,145.0798,8148.0
2023-12-29 10:50:00,147.25,147.34,147.23,147.23,74883.0,145.0896,145.1783,145.0699,145.0699,74883.0
2023-12-29 10:55:00,147.22,147.32,147.21,147.3,4561.0,145.0601,145.1586,145.0502,145.1389,4561.0
2023-12-29 11:00:00,147.3,147.36,147.29,147.34,4065.0,145.1389,145.198,145.129,145.1783,4065.0
2023-12-29 11:05:00,147.35,147.35,147.18,147.22,9094.0,145.1881,145.1881,145.0206,145.0601,9094.0
2023-12-29 11:10:00,147.21,147.23,147.12,147.12,4364.0,145.0502,145.0699,144.9615,144.9615,4364.0
2023-12-29 11:15:00,147.09,147.09,146.93,147.04,12133.0,144.932,144.932,144.7743,144.8827,12133.0
2023-12-29 11:20:00,147.05,147.05,146.91,146.92,3388.0,144.8925,144.8925,144.7546,144.7645,3388.0
2023-12-29 11:25:00,146.92,146.95,146.8,146.8,3765.0,144.7645,144.794,144.6462,144.6462,3765.0
2023-12-29 11:30:00,146.85,146.89,146.8,146.81,3224.0,144.6955,144.7349,144.6462,144.6561,3224.0
2023-12-29 11:35:00,146.84,146.87,146.78,146.87,760.0,144.6856,144.7152,144.6265,144.7152,760.0
2023-12-29 11:40:00,146.88,146.9,146.83,146.84,3720.0,144.725,144.7447,144.6758,144.6856,3720.0
2023-12-29 11:45:00,146.9,146.96,146.9,146.96,5020.0,144.7447,144.8039,144.7447,144.8039,5020.0
2023-12-29 11:50:00,146.98,146.98,146.82,146.87,2725.0,144.8236,144.8236,144.6659,144.7152,2725.0
2023-12-29 11:55:00,146.93,146.95,146.87,146.87,4615.0,144.7743,144.794,144.7152,144.7152,4615.0
2023-12-29 12:00:00,146.88,146.97,146.87,146.87,6049.0,144.725,144.8137,144.7152,144.7152,6049.0
2023-12-29 12:05:00,146.86,146.86,146.77,146.8,9564.0,144.7053,144.7053,144.6167,144.6462,9564.0
2023-12-29 12:10:00,146.81,146.82,146.72,146.75,12657.0,144.6561,144.6659,144.5674,144.597,12657.0
2023-12-29 12:15:00,146.73,146.79,146.7,146.79,10047.0,144.5772,144.6364,144.5477,144.6364,10047.0
2023-12-29 12:20:00,146.78,146.83,146.63,146.69,27184.0,144.6265,144.6758,144.4787,144.5378,27184.0
2023-12-29 12:25:00,146.7,146.72,146.67,146.7,2627.0,144.5477,144.5674,144.5181,144.5477,2627.0
2023-12-29 12:30:00,146.69,146.78,146.69,146.78,12627.0,144.5378,144.6265,144.5378,144.6265,12627.0
2023-12-29 12:35:00,146.76,146.82,146.74,146.81,1650.0,144.6068,144.6659,144.5871,144.6561,1650.0
2023-12-29 12:40:00,146.81,146.85,146.8,146.83,2722.0,144.6561,144.6955,144.6462,144.6758,2722.0
2023-12-29 12:45:00,146.85,146.89,146.82,146.83,18778.0,144.6955,144.7349,144.6659,144.6758,18778.0
2023-12-29 12:50:00,146.82,146.9,146.82,146.89,851.0,144.6659,144.7447,144.6659,144.7349,851.0
2023-12-29 12:55:00,146.91,147.02,146.91,147.02,9876.0,144.7546,144.863,144.7546,144.863,9876.0
2023-12-29 13:00:00,147.0,147.09,146.95,147.08,2329.0,144.8433,144.932,144.794,144.9221,2329.0
2023-12-29 13:05:00,147.11,147.14,147.09,147.09,2938.0,144.9517,144.9812,144.932,144.932,2938.0
2023-12-29 13:10:00,147.1,147.15,147.08,147.08,13862.0,144.9418,144.9911,144.9221,144.9221,13862.0
2023-12-29 13:15:00,147.09,147.09,147.0,147.0,10940.0,144.932,144.932,144.8433,144.8433,10940.0
2023-12-29 13:20:00,146.97,147.01,146.92,146.96,2429.0,144.8137,144.8531,144.7645,144.8039,2429.0
2023-12-29 13:25:00,146.97,146.99,146.95,146.95,3176.0,144.8137,144.8334,144.794,144.794,3176.0
2023-12-29 13:30:00,146.97,147.04,146.97,147.0,5826.0,144.8137,144.8827,144.8137,144.8433,5826.0
2023-12-29 13:35:00,147.01,147.1,147.01,147.1,4605.0,144.8531,144.9418,144.8531,144.9418,4605.0
2023-12-29 13:40:00,147.09,147.14,147.08,147.13,4170.0,144.932,144.9812,144.9221,144.9714,4170.0
2023-12-29 13:45:00,147.12,147.2,147.1,147.19,8653.0,144.9615,145.0403,144.9418,145.0305,8653.0
2023-12-29 13:50:00,147.19,147.2,147.08,147.08,2717.0,145.0305,145.0403,144.9221,144.9221,2717.0
2023-12-29 13:55:00,147.08,147.13,147.07,147.1,1879.0,144.9221,144.9714,144.9123,144.9418,1879.0
2023-12-29 14:00:00,147.12,147.18,147.12,147.15,4541.0,144.9615,145.0206,144.9615,144.9911,4541.0
2023-12-29 14:05:00,147.14,147.17,147.13,147.14,10947.0,144.9812,145.0108,144.9714,144.9812,10947.0
2023-12-29 14:10:00,147.14,147.18,147.11,147.14,29808.0,144.9812,145.0206,144.9517,144.9812,29808.0
2023-12-29 14:15:00,147.12,147.18,147.12,147.18,25858.0,144.9615,145.0206,144.9615,145.0206,25858.0
2023-12-29 14:20:00,147.16,147.24,147.16,147.22,6564.0,145.0009,145.0798,145.0009,145.0601,6564.0
2023-12-29 14:25:00,147.25,147.25,147.12,147.14,4897.0,145.0896,145.0896,144.9615,144.9812,4897.0
2023-12-29 14:30:00,147.16,147.19,147.15,147.19,5669.0,145.0009,145.0305,144.9911,145.0305,5669.0
2023-12-29 14:35:00,147.19,147.22,147.17,147.21,3008.0,145.0305,145.0601,145.0108,145.0502,3008.0
2023-12-29 14:40:00,147.19,147.24,147.17,147.2,6804.0,145.0305,145.0798,145.0108,145.0403,6804.0
2023-12-29 14:45:00,147.21,147.25,147.21,147.25,6945.0,145.0502,145.0896,145.0502,145.0896,6945.0
2023-12-29 14:50:00,147.26,147.28,147.25,147.27,8582.0,145.0995,145.1192,145.0896,145.1093,8582.0
2023-12-29 14:55:00,147.28,147.31,147.27,147.28,68079.0,145.1192,145.1487,145.1093,145.1192,68079.0
2023-12-29 15:00:00,147.29,147.29,147.18,147.18,5139.0,145.129,145.129,145.0206,145.0206,5139.0
2023-12-29 15:05:00,147.17,147.33,147.16,147.33,6892.0,145.0108,145.1684,145.0009,145.1684,6892.0
2023-12-29 15:10:00,147.35,147.4,147.29,147.32,5268.0,145.1881,145.2374,145.129,145.1586,5268.0
2023-12-29 15:15:00,147.31,147.36,147.27,147.27,12726.0,145.1487,145.198,145.1093,145.1093,12726.0
2023-12-29 15:20:00,147.23,147.3,147.17,147.28,6020.0,145.0699,145.1389,145.0108,145.1192,6020.0
2023-12-29 15:25:00,147.29,147.4,147.28,147.36,16378.0,145.129,145.2374,145.1192,145.198,16378.0
2023-12-29 15:30:00,147.36,147.36,147.28,147.29,15450.0,145.198,145.198,145.1192,145.129,15450.0
2023-12-29 15:35:00,147.31,147.34,147.29,147.34,7225.0,145.1487,145.1783,145.129,145.1783,7225.0
2023-12-29 15:40:00,147.35,147.38,147.26,147.27,4255.0,145.1881,145.2177,145.0995,145.1093,4255.0
2023-12-29 15:45:00,147.25,147.29,147.19,147.2,10897.0,145.0896,145.129,145.0305,145.0403,10897.0
2023-12-29 15:50:00,147.2,147.32,147.07,147.08,45755.0,145.0403,145.1586,144.9123,144.9221,45755.0
2023-12-29 15:55:00,147.06,147.36,147.01,147.25,116921.0,144.9024,145.198,144.8531,145.0896,116921.0
2024-01-02 09:30:00,146.12,146.32,146.07,146.31,16677.0,143.9762,144.1733,143.9269,144.1634,16677.0
2024-01-02 09:35:00,146.3,146.31,145.99,146.04,5008.0,144.1536,144.1634,143.8481,143.8974,5008.0
2024-01-02 09:40:00,146.03,146.05,145.95,146.05,7784.0,143.8875,143.9072,143.8087,143.9072,7784.0
2024-01-02 09:45:00,146.08,146.08,145.9,145.91,11500.0,143.9368,143.9368,143.7594,143.7693,11500.0
2024-01-02 09:50:00,145.89,145.97,145.86,145.86,7779.0,143.7496,143.8284,143.72,143.72,7779.0
2024-01-02 09:55:00,145.87,146.09,145.84,146.08,14531.0,143.7299,143.9466,143.7003,143.9368,14531.0
2024-01-02 10:00:00,146.13,146.23,146.12,146.15,2842.0,143.986,144.0846,143.9762,144.0058,2842.0
2024-01-02 10:05:00,146.15,146.16,145.96,146.03,9813.0,144.0058,144.0156,143.8185,143.8875,9813.0
2024-01-02 10:10:00,146.07,146.13,146.0,146.01,8866.0,143.9269,143.986,143.858,143.8678,8866.0
2024-01-02 10:15:00,145.99,146.07,145.98,146.02,5859.0,143.8481,143.9269,143.8382,143.8777,5859.0
2024-01-02 10:20:00,146.0,146.1,146.0,146.03,23467.0,143.858,143.9565,143.858,143.8875,23467.0
2024-01-02 10:25:00,146.06,146.06,145.85,145.93,8168.0,143.9171,143.9171,143.7102,143.789,8168.0
2024-01-02 10:30:00,145.89,145.89,145.8,145.81,4845.0,143.7496,143.7496,143.6609,143.6707,4845.0
2024-01-02 10:35:00,145.81,145.86,145.8,145.85,27031.0,143.6707,143.72,143.6609,143.7102,27031.0
2024-01-02 10:40:00,145.85,146.0,145.84,145.99,10954.0,143.7102,143.858,143.7003,143.8481,10954.0
2024-01-02 10:45:00,145.98,146.01,145.87,145.87,3652.0,143.8382,143.8678,143.7299,143.7299,3652.0
2024-01-02 10:50:00,145.89,145.93,145.86,145.86,3817.0,143.7496,143.789,143.72,143.72,3817.0
2024-01-02 10:55:00,145.83,145.88,145.81,145.82,5935.0,143.6904,143.7397,143.6707,143.6806,5935.0
2024-01-02 11:00:00,145.85,145.96,145.85,145.95,10182.0,143.7102,143.8185,143.7102,143.8087,10182.0
2024-01-02 11:05:00,145.95,145.98,145.91,145.97,3551.0,143.8087,143.8382,143.7693,143.8284,3551.0
2024-01-02 11:10:00,146.04,146.06,145.93,145.99,9569.0,143.8974,143.9171,143.789,143.8481,9569.0
2024-01-02 11:15:00,145.97,146.04,145.94,146.0,37990.0,143.8284,143.8974,143.7988,143.858,37990.0
2024-01-02 11:20:00,145.99,146.02,145.9,145.93,9670.0,143.8481,143.8777,143.7594,143.789,9670.0
2024-01-02 11:25:00,145.93,146.01,145.91,146.01,27859.0,143.789,143.8678,143.7693,143.8678,27859.0
2024-01-02 11:30:00,146.0,146.09,146.0,146.08,2589.0,143.858,143.9466,143.858,143.9368,2589.0
2024-01-02 11:35:00,146.07,146.07,146.01,146.01,3354.0,143.9269,143.9269,143.8678,143.8678,3354.0
2024-01-02 11:40:00,146.02,146.06,146.02,146.05,742.0,143.8777,143.9171,143.8777,143.9072,742.0
2024-01-02 11:45:00,146.07,146.19,146.06,146.19,4056.0,143.9269,144.0452,143.9171,144.0452,4056.0
2024-01-02 11:50:00,146.17,146.2,146.13,146.16,6102.0,144.0255,144.055,143.986,144.0156,6102.0
2024-01-02 11:55:00,146.15,146.22,146.14,146.2,7262.0,144.0058,144.0747,143.9959,144.055,7262.0
2024-01-02 12:00:00,146.21,146.26,146.2,146.21,3613.0,144.0649,144.1141,144.055,144.0649,3613.0
2024-01-02 12:05:00,146.21,146.23,146.19,146.19,11810.0,144.0649,144.0846,144.0452,144.0452,11810.0
2024-01-02 12:10:00,146.22,146.25,146.19,146.21,9530.0,144.0747,144.1043,144.0452,144.0649,9530.0
2024-01-02 12:15:00,146.19,146.2,146.07,146.13,27292.0,144.0452,144.055,143.9269,143.986,27292.0
2024-01-02 12:20:00,146.14,146.2,146.11,146.14,7386.0,143.9959,144.055,143.9663,143.9959,7386.0
2024-01-02 12:25:00,146.14,146.17,146.13,146.15,1763.0,143.9959,144.0255,143.986,144.0058,1763.0
2024-01-02 12:30:00,146.15,146.21,146.15,146.19,2220.0,144.0058,144.0649,144.0058,144.0452,2220.0
2024-01-02 12:35:00,146.22,146.32,146.22,146.31,4626.0,144.0747,144.1733,144.0747,144.1634,4626.0
2024-01-02 12:40:00,146.32,146.36,146.3,146.31,4253.0,144.1733,144.2127,144.1536,144.1634,4253.0
2024-01-02 12:45:00,146.28,146.29,146.12,146.15,4013.0,144.1338,144.1437,143.9762,144.0058,4013.0
2024-01-02 12:50:00,146.12,146.14,146.06,146.1,6423.0,143.9762,143.9959,143.9171,143.9565,6423.0
2024-01-02 12:55:00,146.07,146.08,145.99,146.01,11477.0,143.9269,143.9368,143.8481,143.8678,11477.0
2024-01-02 13:00:00,145.98,145.99,145.93,145.93,3095.0,143.8382,143.8481,143.789,143.789,3095.0
2024-01-02 13:05:00,145.94,145.96,145.9,145.92,7102.0,143.7988,143.8185,143.7594,143.7791,7102.0
2024-01-02 13:10:00,145.92,146.0,145.9,146.0,7143.0,143.7791,143.858,143.7594,143.858,7143.0
2024-01-02 13:15:00,145.96,146.03,145.96,146.01,3363.0,143.8185,143.8875,143.8185,143.8678,3363.0
2024-01-02 13:20:00,146.02,146.07,145.98,146.07,12548.0,143.8777,143.9269,143.8382,143.9269,12548.0
2024-01-02 13:25:00,146.05,146.1,146.03,146.03,5335.0,143.9072,143.9565,143.8875,143.8875,5335.0
2024-01-02 13:30:00,146.02,146.06,145.99,146.06,2683.0,143.8777,143.9171,143.8481,143.9171,2683.0
2024-01-02 13:35:00,146.05,146.09,146.04,146.07,3719.0,143.9072,143.9466,143.8974,143.9269,3719.0
2024-01-02 13:40:00,146.08,146.1,146.03,146.05,7084.0,143.9368,143.9565,143.8875,143.9072,7084.0
2024-01-02 13:45:00,146.05,146.11,146.03,146.04,2825.0,143.9072,143.9663,143.8875,143.8974,2825.0
2024-01-02 13:50:00,146.02,146.04,145.93,145.95,7712.0,143.8777,143.8974,143.789,143.8087,7712.0
2024-01-02 13:55:00,145.95,145.96,145.84,145.88,4301.0,143.8087,143.8185,143.7003,143.7397,4301.0
2024-01-02 14:00:00,145.87,145.91,145.83,145.83,10179.0,143.7299,143.7693,143.6904,143.6904,10179.0
2024-01-02 14:05:00,145.8,145.83,145.72,145.78,4771.0,143.6609,143.6904,143.5821,143.6412,4771.0
2024-01-02 14:10:00,145.81,145.89,145.79,145.85,7684.0,143.6707,143.7496,143.651,143.7102,7684.0
2024-01-02 14:15:00,145.82,145.86,145.79,145.84,3265.0,143.6806,143.72,143.651,143.7003,3265.0
2024-01-02 14:20:00,145.82,145.84,145.78,145.78,5772.0,143.6806,143.7003,143.6412,143.6412,5772.0
2024-01-02 14:25:00,145.79,145.89,145.79,145.89,6721.0,143.651,143.7496,143.651,143.7496,6721.0
2024-01-02 14:30:00,145.87,145.91,145.8,145.8,4251.0,143.7299,143.7693,143.6609,143.6609,4251.0
2024-01-02 14:35:00,145.81,145.81,145.75,145.75,19358.0,143.6707,143.6707,143.6116,143.6116,19358.0
2024-01-02 14:40:00,145.74,145.76,145.71,145.74,5797.0,143.6018,143.6215,143.5722,143.6018,5797.0
2024-01-02 14:45:00,145.73,145.76,145.68,145.68,8700.0,143.5919,143.6215,143.5426,143.5426,8700.0
2024-01-02 14:50:00,145.7,145.71,145.59,145.64,7212.0,143.5624,143.5722,143.454,143.5032,7212.0
2024-01-02 14:55:00,145.61,145.63,145.56,145.56,5579.0,143.4737,143.4934,143.4244,143.4244,5579.0
2024-01-02 15:00:00,145.56,145.56,145.43,145.44,10219.0,143.4244,143.4244,143.2963,143.3062,10219.0
2024-01-02 15:05:00,145.47,145.51,145.42,145.43,149237.0,143.3357,143.3751,143.2865,143.2963,149237.0
2024-01-02 15:10:00,145.45,145.48,145.42,145.43,107359.0,143.316,143.3456,143.2865,143.2963,107359.0
2024-01-02 15:15:00,145.45,145.58,145.42,145.56,8584.0,143.316,143.4441,143.2865,143.4244,8584.0
2024-01-02 15:20:00,145.53,145.55,145.48,145.55,3968.0,143.3948,143.4146,143.3456,143.4146,3968.0
2024-01-02 15:25:00,145.54,145.57,145.48,145.56,6003.0,143.4047,143.4343,143.3456,143.4244,6003.0
2024-01-02 15:30:00,145.55,145.61,145.54,145.56,24624.0,143.4146,143.4737,143.4047,143.4244,24624.0
2024-01-02 15:35:00,145.53,145.53,145.47,145.48,5940.0,143.3948,143.3948,143.3357,143.3456,5940.0
2024-01-02 15:40:00,145.49,145.55,145.48,145.52,5477.0,143.3554,143.4146,143.3456,143.385,5477.0
2024-01-02 15:45:00,145.56,145.64,145.53,145.63,15277.0,143.4244,143.5032,143.3948,143.4934,15277.0
2024-01-02 15:50:00,145.66,145.89,145.66,145.85,13811.0,143.5229,143.7496,143.5229,143.7102,13811.0
2024-01-02 15:55:00,145.85,146.07,145.84,146.06,9744.0,143.7102,143.9269,143.7003,143.9171,9744.0
2024-01-03 09:30:00,145.48,145.51,145.32,145.41,22070.0,143.3456,143.3751,143.1879,143.2766,22070.0
2024-01-03 09:35:00,145.41,145.47,145.37,145.4,14545.0,143.2766,143.3357,143.2372,143.2668,14545.0
2024-01-03 09:40:00,145.41,145.49,145.39,145.46,3764.0,143.2766,143.3554,143.2569,143.3259,3764.0
2024-01-03 09:45:00,145.44,145.44,145.4,145.44,7779.0,143.3062,143.3062,143.2668,143.3062,7779.0
2024-01-03 09:50:00,145.5,145.52,145.41,145.44,4203.0,143.3653,143.385,143.2766,143.3062,4203.0
2024-01-03 09:55:00,145.45,145.45,145.27,145.36,6181.0,143.316,143.316,143.1387,143.2273,6181.0
2024-01-03 10:00:00,145.35,145.57,145.33,145.57,10122.0,143.2175,143.4343,143.1978,143.4343,10122.0
2024-01-03 10:05:00,145.58,145.64,145.38,145.39,7468.0,143.4441,143.5032,143.2471,143.2569,7468.0
2024-01-03 10:10:00,145.41,145.41,145.2,145.21,6305.0,143.2766,143.2766,143.0697,143.0795,6305.0
2024-01-03 10:15:00,145.19,145.22,145.15,145.19,4307.0,143.0598,143.0894,143.0204,143.0598,4307.0
2024-01-03 10:20:00,145.2,145.2,145.15,145.18,7127.0,143.0697,143.0697,143.0204,143.05,7127.0
2024-01-03 10:25:00,145.22,145.3,145.19,145.25,7762.0,143.0894,143.1682,143.0598,143.119,7762.0
2024-01-03 10:30:00,145.24,145.28,145.13,145.17,3015.0,143.1091,143.1485,143.0007,143.0401,3015.0
2024-01-03 10:35:00,145.2,145.2,145.0,145.02,16376.0,143.0697,143.0697,142.8726,142.8923,16376.0
2024-01-03 10:40:00,145.02,145.12,145.02,145.12,7061.0,142.8923,142.9909,142.8923,142.9909,7061.0
2024-01-03 10:45:00,145.09,145.12,145.05,145.08,2260.0,142.9613,142.9909,142.9219,142.9515,2260.0
2024-01-03 10:50:00,145.09,145.17,145.09,145.1,5502.0,142.9613,143.0401,142.9613,142.9712,5502.0
2024-01-03 10:55:00,145.1,145.27,145.08,145.27,5103.0,142.9712,143.1387,142.9515,143.1387,5103.0
2024-01-03 11:00:00,145.27,145.38,145.26,145.34,14815.0,143.1387,143.2471,143.1288,143.2076,14815.0
2024-01-03 11:05:00,145.32,145.34,145.27,145.31,11396.0,143.1879,143.2076,143.1387,143.1781,11396.0
2024-01-03 11:10:00,145.34,145.36,145.3,145.32,3732.0,143.2076,143.2273,143.1682,143.1879,3732.0
2024-01-03 11:15:00,145.33,145.38,145.26,145.27,3436.0,143.1978,143.2471,143.1288,143.1387,3436.0
2024-01-03 11:20:00,145.28,145.34,145.27,145.3,5215.0,143.1485,143.2076,143.1387,143.1682,5215.0
2024-01-03 11:25:00,145.32,145.42,145.31,145.36,3512.0,143.1879,143.2865,143.1781,143.2273,3512.0
2024-01-03 11:30:00,145.37,145.39,145.32,145.33,5561.0,143.2372,143.2569,143.1879,143.1978,5561.0
2024-01-03 11:35:00,145.35,145.35,145.22,145.24,6709.0,143.2175,143.2175,143.0894,143.1091,6709.0
2024-01-03 11:40:00,145.24,145.28,145.15,145.27,5035.0,143.1091,143.1485,143.0204,143.1387,5035.0
2024-01-03 11:45:00,145.26,145.27,145.23,145.26,2858.0,143.1288,143.1387,143.0993,143.1288,2858.0
2024-01-03 11:50:00,145.28,145.28,145.23,145.26,4343.0,143.1485,143.1485,143.0993,143.1288,4343.0
2024-01-03 11:55:00,145.26,145.27,145.19,145.21,4152.0,143.1288,143.1387,143.0598,143.0795,4152.0
2024-01-03 12:00:00,145.22,145.24,145.18,145.24,3692.0,143.0894,143.1091,143.05,143.1091,3692.0
2024-01-03 12:05:00,145.26,145.27,145.16,145.17,4009.0,143.1288,143.1387,143.0303,143.0401,4009.0
2024-01-03 12:10:00,145.16,145.16,145.11,145.12,2604.0,143.0303,143.0303,142.981,142.9909,2604.0
2024-01-03 12:15:00,145.12,145.16,145.07,145.07,5306.0,142.9909,143.0303,142.9416,142.9416,5306.0
2024-01-03 12:20:00,145.08,145.13,145.07,145.11,10208.0,142.9515,143.0007,142.9416,142.981,10208.0
2024-01-03 12:25:00,145.13,145.24,145.13,145.24,24088.0,143.0007,143.1091,143.0007,143.1091,24088.0
2024-01-03 12:30:00,145.27,145.29,145.2,145.28,8339.0,143.1387,143.1584,143.0697,143.1485,8339.0
2024-01-03 12:35:00,145.31,145.32,145.27,145.27,11830.0,143.1781,143.1879,143.1387,143.1387,11830.0
2024-01-03 12:40:00,145.32,145.35,145.29,145.29,5186.0,143.1879,143.2175,143.1584,143.1584,5186.0
2024-01-03 12:45:00,145.32,145.35,145.29,145.33,4472.0,143.1879,143.2175,143.1584,143.1978,4472.0
2024-01-03 12:50:00,145.33,145.33,145.29,145.3,9315.0,143.1978,143.1978,143.1584,143.1682,9315.0
2024-01-03 12:55:00,145.32,145.46,145.32,145.46,13023.0,143.1879,143.3259,143.1879,143.3259,13023.0
2024-01-03 13:00:00,145.44,145.57,145.44,145.49,4210.0,143.3062,143.4343,143.3062,143.3554,4210.0
2024-01-03 13:05:00,145.47,145.49,145.44,145.47,4877.0,143.3357,143.3554,143.3062,143.3357,4877.0
2024-01-03 13:10:00,145.46,145.51,145.46,145.49,1666.0,143.3259,143.3751,143.3259,143.3554,1666.0
2024-01-03 13:15:00,145.48,145.51,145.47,145.47,1583.0,143.3456,143.3751,143.3357,143.3357,1583.0
2024-01-03 13:20:00,145.45,145.46,145.42,145.46,6576.0,143.316,143.3259,143.2865,143.3259,6576.0
2024-01-03 13:25:00,145.45,145.48,145.43,145.47,3041.0,143.316,143.3456,143.2963,143.3357,3041.0
2024-01-03 13:30:00,145.48,145.48,145.41,145.41,7166.0,143.3456,143.3456,143.2766,143.2766,7166.0
2024-01-03 13:35:00,145.35,145.45,145.31,145.42,9973.0,143.2175,143.316,143.1781,143.2865,9973.0
2024-01-03 13:40:00,145.42,145.44,145.35,145.36,2004.0,143.2865,143.3062,143.2175,143.2273,2004.0
2024-01-03 13:45:00,145.37,145.39,145.34,145.38,4714.0,143.2372,143.2569,143.2076,143.2471,4714.0
2024-01-03 13:50:00,145.39,145.44,145.35,145.37,4755.0,143.2569,143.3062,143.2175,143.2372,4755.0
2024-01-03 13:55:00,145.36,145.37,145.34,145.37,1468.0,143.2273,143.2372,143.2076,143.2372,1468.0
2024-01-03 14:00:00,145.34,145.48,145.2,145.21,8824.0,143.2076,143.3456,143.0697,143.0795,8824.0
2024-01-03 14:05:00,145.23,145.35,145.07,145.31,5515.0,143.0993,143.2175,142.9416,143.1781,5515.0
2024-01-03 14:10:00,145.35,145.46,145.18,145.25,9140.0,143.2175,143.3259,143.05,143.119,9140.0
2024-01-03 14:15:00,145.23,145.36,145.16,145.31,16885.0,143.0993,143.2273,143.0303,143.1781,16885.0
2024-01-03 14:20:00,145.27,145.35,145.23,145.35,7773.0,143.1387,143.2175,143.0993,143.2175,7773.0
2024-01-03 14:25:00,145.35,145.72,145.33,145.63,31481.0,143.2175,143.5821,143.1978,143.4934,31481.0
2024-01-03 14:30:00,145.69,145.72,145.52,145.59,21235.0,143.5525,143.5821,143.385,143.454,21235.0
2024-01-03 14:35:00,145.57,145.59,145.48,145.58,7418.0,143.4343,143.454,143.3456,143.4441,7418.0
2024-01-03 14:40:00,145.56,145.66,145.5,145.66,6180.0,143.4244,143.5229,143.3653,143.5229,6180.0
2024-01-03 14:45:00,145.67,145.68,145.55,145.55,5056.0,143.5328,143.5426,143.4146,143.4146,5056.0
2024-01-03 14:50:00,145.52,145.56,145.5,145.52,27136.0,143.385,143.4244,143.3653,143.385,27136.0
2024-01-03 14:55:00,145.52,145.56,145.46,145.46,3269.0,143.385,143.4244,143.3259,143.3259,3269.0
2024-01-03 15:00:00,145.47,145.5,145.3,145.3,12562.0,143.3357,143.3653,143.1682,143.1682,12562.0
2024-01-03 15:05:00,145.32,145.33,145.2,145.26,7819.0,143.1879,143.1978,143.0697,143.1288,7819.0
2024-01-03 15:10:00,145.27,145.31,145.23,145.28,8185.0,143.1387,143.1781,143.0993,143.1485,8185.0
2024-01-03 15:15:00,145.25,145.26,145.18,145.24,9213.0,143.119,143.1288,143.05,143.1091,9213.0
2024-01-03 15:20:00,145.23,145.3,145.2,145.2,5133.0,143.0993,143.1682,143.0697,143.0697,5133.0
2024-01-03 15:25:00,145.2,145.23,145.15,145.23,6675.0,143.0697,143.0993,143.0204,143.0993,6675.0
2024-01-03 15:30:00,145.22,145.39,145.22,145.37,45623.0,143.0894,143.2569,143.0894,143.2372,45623.0
2024-01-03 15:35:00,145.37,145.39,145.26,145.35,10863.0,143.2372,143.2569,143.1288,143.2175,10863.0
2024-01-03 15:40:00,145.32,145.36,145.18,145.18,8630.0,143.1879,143.2273,143.05,143.05,8630.0
2024-01-03 15:45:00,145.18,145.23,145.15,145.15,9690.0,143.05,143.0993,143.0204,143.0204,9690.0
2024-01-03 15:50:00,145.17,145.17,144.93,144.99,37546.0,143.0401,143.0401,142.8037,142.8628,37546.0
2024-01-03 15:55:00,144.98,145.17,144.98,145.12,103843.0,142.8529,143.0401,142.8529,142.9909,103843.0
2024-01-04 09:30:00,145.05,145.3,145.0,145.14,11742.0,142.9219,143.1682,142.8726,143.0106,11742.0
2024-01-04 09:35:00,145.17,145.24,145.14,145.17,6385.0,143.0401,143.1091,143.0106,143.0401,6385.0
2024-01-04 09:40:00,145.13,145.19,145.06,145.19,9816.0,143.0007,143.0598,142.9317,143.0598,9816.0
2024-01-04 09:45:00,145.18,145.18,145.01,145.06,6106.0,143.05,143.05,142.8825,142.9317,6106.0
2024-01-04 09:50:00,145.1,145.21,145.1,145.18,2930.0,142.9712,143.0795,142.9712,143.05,2930.0
2024-01-04 09:55:00,145.21,145.21,145.05,145.08,5326.0,143.0795,143.0795,142.9219,142.9515,5326.0
2024-01-04 10:00:00,145.05,145.33,145.01,145.31,11551.0,142.9219,143.1978,142.8825,143.1781,11551.0
2024-01-04 10:05:00,145.32,145.45,145.3,145.44,3201.0,143.1879,143.316,143.1682,143.3062,3201.0
2024-01-04 10:10:00,145.44,145.52,145.39,145.51,8834.0,143.3062,143.385,143.2569,143.3751,8834.0
2024-01-04 10:15:00,145.53,145.53,145.45,145.47,3397.0,143.3948,143.3948,143.316,143.3357,3397.0
2024-01-04 10:20:00,145.45,145.48,145.4,145.41,4135.0,143.316,143.3456,143.2668,143.2766,4135.0
2024-01-04 10:25:00,145.46,145.5,145.4,145.48,18674.0,143.3259,143.3653,143.2668,143.3456,18674.0
2024-01-04 10:30:00,145.48,145.53,145.43,145.51,2893.0,143.3456,143.3948,143.2963,143.3751,2893.0
2024-01-04 10:35:00,145.48,145.53,145.42,145.42,5975.0,143.3456,143.3948,143.2865,143.2865,5975.0
2024-01-04 10:40:00,145.42,145.5,145.4,145.5,3131.0,143.2865,143.3653,143.2668,143.3653,3131.0
2024-01-04 10:45:00,145.48,145.51,145.45,145.51,5739.0,143.3456,143.3751,143.316,143.3751,5739.0
2024-01-04 10:50:00,145.51,145.51,145.42,145.49,7647.0,143.3751,143.3751,143.2865,143.3554,7647.0
2024-01-04 10:55:00,145.46,145.49,145.41,145.41,5361.0,143.3259,143.3554,143.2766,143.2766,5361.0
2024-01-04 11:00:00,145.43,145.51,145.43,145.51,4230.0,143.2963,143.3751,143.2963,143.3751,4230.0
2024-01-04 11:05:00,145.5,145.52,145.48,145.5,5595.0,143.3653,143.385,143.3456,143.3653,5595.0
2024-01-04 11:10:00,145.52,145.71,145.52,145.71,14880.0,143.385,143.5722,143.385,143.5722,14880.0
2024-01-04 11:15:00,145.71,145.76,145.69,145.69,21604.0,143.5722,143.6215,143.5525,143.5525,21604.0
2024-01-04 11:20:00,145.72,145.78,145.71,145.77,9855.0,143.5821,143.6412,143.5722,143.6313,9855.0
2024-01-04 11:25:00,145.78,145.82,145.73,145.74,11235.0,143.6412,143.6806,143.5919,143.6018,11235.0
2024-01-04 11:30:00,145.74,145.74,145.63,145.65,10940.0,143.6018,143.6018,143.4934,143.5131,10940.0
2024-01-04 11:35:00,145.68,145.74,145.66,145.68,8433.0,143.5426,143.6018,143.5229,143.5426,8433.0
2024-01-04 11:40:00,145.66,145.66,145.56,145.56,5722.0,143.5229,143.5229,143.4244,143.4244,5722.0
2024-01-04 11:45:00,145.56,145.57,145.5,145.51,9540.0,143.4244,143.4343,143.3653,143.3751,9540.0
2024-01-04 11:50:00,145.47,145.47,145.34,145.43,7901.0,143.3357,143.3357,143.2076,143.2963,7901.0
2024-01-04 11:55:00,145.41,145.45,145.39,145.4,2574.0,143.2766,143.316,143.2569,143.2668,2574.0
2024-01-04 12:00:00,145.43,145.43,145.27,145.33,3550.0,143.2963,143.2963,143.1387,143.1978,3550.0
2024-01-04 12:05:00,145.36,145.38,145.29,145.31,3362.0,143.2273,143.2471,143.1584,143.1781,3362.0
2024-01-04 12:10:00,145.32,145.4,145.31,145.38,6890.0,143.1879,143.2668,143.1781,143.2471,6890.0
2024-01-04 12:15:00,145.32,145.34,145.28,145.32,2901.0,143.1879,143.2076,143.1485,143.1879,2901.0
2024-01-04 12:20:00,145.33,145.39,145.31,145.32,7980.0,143.1978,143.2569,143.1781,143.1879,7980.0
2024-01-04 12:25:00,145.33,145.37,145.3,145.33,12151.0,143.1978,143.2372,143.1682,143.1978,12151.0
2024-01-04 12:30:00,145.35,145.35,145.21,145.24,5290.0,143.2175,143.2175,143.0795,143.1091,5290.0
2024-01-04 12:35:00,145.23,145.32,145.19,145.3,17131.0,143.0993,143.1879,143.0598,143.1682,17131.0
2024-01-04 12:40:00,145.29,145.3,145.15,145.18,8067.0,143.1584,143.1682,143.0204,143.05,8067.0
2024-01-04 12:45:00,145.16,145.17,145.09,145.15,4096.0,143.0303,143.0401,142.9613,143.0204,4096.0
2024-01-04 12:50:00,145.16,145.25,145.12,145.25,29561.0,143.0303,143.119,142.9909,143.119,29561.0
2024-01-04 12:55:00,145.24,145.24,145.16,145.23,7243.0,143.1091,143.1091,143.0303,143.0993,7243.0
2024-01-04 13:00:00,145.22,145.23,145.18,145.23,11193.0,143.0894,143.0993,143.05,143.0993,11193.0
2024-01-04 13:05:00,145.25,145.26,145.21,145.25,19365.0,143.119,143.1288,143.0795,143.119,19365.0
2024-01-04 13:10:00,145.23,145.26,145.16,145.23,5895.0,143.0993,143.1288,143.0303,143.0993,5895.0
2024-01-04 13:15:00,145.21,145.24,145.17,145.2,7132.0,143.0795,143.1091,143.0401,143.0697,7132.0
2024-01-04 13:20:00,145.19,145.25,145.18,145.22,4843.0,143.0598,143.119,143.05,143.0894,4843.0
2024-01-04 13:25:00,145.22,145.27,145.22,145.25,4232.0,143.0894,143.1387,143.0894,143.119,4232.0
2024-01-04 13:30:00,145.24,145.28,145.24,145.24,9197.0,143.1091,143.1485,143.1091,143.1091,9197.0
2024-01-04 13:35:00,145.24,145.28,145.19,145.23,6489.0,143.1091,143.1485,143.0598,143.0993,6489.0
2024-01-04 13:40:00,145.24,145.27,145.22,145.26,4688.0,143.1091,143.1387,143.0894,143.1288,4688.0
2024-01-04 13:45:00,145.26,145.28,145.22,145.26,8518.0,143.1288,143.1485,143.0894,143.1288,8518.0
2024-01-04 13:50:00,145.26,145.27,145.18,145.2,21167.0,143.1288,143.1387,143.05,143.0697,21167.0
2024-01-04 13:55:00,145.18,145.21,145.13,145.18,17629.0,143.05,143.0795,143.0007,143.05,17629.0
2024-01-04 14:00:00,145.16,145.23,145.11,145.12,13529.0,143.0303,143.0993,142.981,142.9909,13529.0
2024-01-04 14:05:00,145.14,145.18,145.1,145.11,24220.0,143.0106,143.05,142.9712,142.981,24220.0
2024-01-04 14:10:00,145.12,145.18,145.04,145.17,20828.0,142.9909,143.05,142.912,143.0401,20828.0
2024-01-04 14:15:00,145.17,145.21,145.1,145.1,9568.0,143.0401,143.0795,142.9712,142.9712,9568.0
2024-01-04 14:20:00,145.09,145.14,145.02,145.03,23744.0,142.9613,143.0106,142.8923,142.9022,23744.0
2024-01-04 14:25:00,145.04,145.09,145.01,145.03,12583.0,142.912,142.9613,142.8825,142.9022,12583.0
2024-01-04 14:30:00,145.02,145.06,144.99,145.05,42600.0,142.8923,142.9317,142.8628,142.9219,42600.0
2024-01-04 14:35:00,145.05,145.05,144.99,145.01,21564.0,142.9219,142.9219,142.8628,142.8825,21564.0
2024-01-04 14:40:00,145.01,145.02,144.97,144.97,23545.0,142.8825,142.8923,142.8431,142.8431,23545.0
2024-01-04 14:45:00,144.98,145.08,144.94,145.08,16807.0,142.8529,142.9515,142.8135,142.9515,16807.0
2024-01-04 14:50:00,145.1,145.17,145.08,145.12,13517.0,142.9712,143.0401,142.9515,142.9909,13517.0
2024-01-04 14:55:00,145.12,145.15,145.06,145.09,18744.0,142.9909,143.0204,142.9317,142.9613,18744.0
2024-01-04 15:00:00,145.09,145.1,144.99,145.02,36607.0,142.9613,142.9712,142.8628,142.8923,36607.0
2024-01-04 15:05:00,145.02,145.19,145.02,145.18,26037.0,142.8923,143.0598,142.8923,143.05,26037.0
2024-01-04 15:10:00,145.17,145.18,145.05,145.05,44248.0,143.0401,143.05,142.9219,142.9219,44248.0
2024-01-04 15:15:00,145.04,145.05,144.89,144.98,16932.0,142.912,142.9219,142.7642,142.8529,16932.0
2024-01-04 15:20:00,144.96,144.98,144.91,144.92,11259.0,142.8332,142.8529,142.7839,142.7938,11259.0
2024-01-04 15:25:00,144.92,144.96,144.86,144.93,16887.0,142.7938,142.8332,142.7347,142.8037,16887.0
2024-01-04 15:30:00,144.91,145.04,144.91,145.01,16243.0,142.7839,142.912,142.7839,142.8825,16243.0
2024-01-04 15:35:00,145.01,145.03,144.97,145.01,9383.0,142.8825,142.9022,142.8431,142.8825,9383.0
2024-01-04 15:40:00,145.0,145.04,144.91,144.96,10378.0,142.8726,142.912,142.7839,142.8332,10378.0
2024-01-04 15:45:00,144.95,145.03,144.81,144.82,11969.0,142.8234,142.9022,142.6854,142.6953,11969.0
2024-01-04 15:50:00,144.83,144.83,144.58,144.63,11950.0,142.7051,142.7051,142.4588,142.5081,11950.0
2024-01-04 15:55:00,144.64,144.7,144.55,144.64,11813.0,142.5179,142.577,142.4292,142.5179,11813.0
2024-01-05 09:30:00,144.71,144.88,144.65,144.88,8561.0,142.5869,142.7544,142.5278,142.7544,8561.0
2024-01-05 09:35:00,144.96,145.03,144.85,144.85,12258.0,142.8332,142.9022,142.7248,142.7248,12258.0
2024-01-05 09:40:00,144.83,144.91,144.75,144.88,14538.0,142.7051,142.7839,142.6263,142.7544,14538.0
2024-01-05 09:45:00,144.88,145.0,144.88,144.96,9884.0,142.7544,142.8726,142.7544,142.8332,9884.0
2024-01-05 09:50:00,144.97,144.97,144.88,144.93,8195.0,142.8431,142.8431,142.7544,142.8037,8195.0
2024-01-05 09:55:00,144.92,144.93,144.76,144.8,15211.0,142.7938,142.8037,142.6361,142.6756,15211.0
2024-01-05 10:00:00,144.81,145.27,144.81,145.18,18030.0,142.6854,143.1387,142.6854,143.05,18030.0
2024-01-05 10:05:00,145.23,145.4,145.22,145.37,10615.0,143.0993,143.2668,143.0894,143.2372,10615.0
2024-01-05 10:10:00,145.44,145.44,145.23,145.27,32577.0,143.3062,143.3062,143.0993,143.1387,32577.0
2024-01-05 10:15:00,145.27,145.27,145.1,145.14,6106.0,143.1387,143.1387,142.9712,143.0106,6106.0
2024-01-05 10:20:00,145.13,145.22,145.07,145.18,9160.0,143.0007,143.0894,142.9416,143.05,9160.0
2024-01-05 10:25:00,145.22,145.27,145.12,145.12,9453.0,143.0894,143.1387,142.9909,142.9909,9453.0
2024-01-05 10:30:00,145.12,145.3,145.07,145.29,7972.0,142.9909,143.1682,142.9416,143.1584,7972.0
2024-01-05 10:35:00,145.27,145.31,145.23,145.28,9037.0,143.1387,143.1781,143.0993,143.1485,9037.0
2024-01-05 10:40:00,145.16,145.33,145.16,145.32,6599.0,143.0303,143.1978,143.0303,143.1879,6599.0
2024-01-05 10:45:00,145.3,145.32,145.25,145.27,3226.0,143.1682,143.1879,143.119,143.1387,3226.0
2024-01-05 10:50:00,145.25,145.35,145.2,145.34,3852.0,143.119,143.2175,143.0697,143.2076,3852.0
2024-01-05 10:55:00,145.38,145.4,145.3,145.36,17375.0,143.2471,143.2668,143.1682,143.2273,17375.0
2024-01-05 11:00:00,145.34,145.4,145.31,145.32,3088.0,143.2076,143.2668,143.1781,143.1879,3088.0
2024-01-05 11:05:00,145.36,145.37,145.22,145.31,22946.0,143.2273,143.2372,143.0894,143.1781,22946.0
2024-01-05 11:10:00,145.28,145.42,145.27,145.38,3309.0,143.1485,143.2865,143.1387,143.2471,3309.0
2024-01-05 11:15:00,145.39,145.42,145.12,145.15,17066.0,143.2569,143.2865,142.9909,143.0204,17066.0
2024-01-05 11:20:00,145.12,145.14,145.06,145.11,4080.0,142.9909,143.0106,142.9317,142.981,4080.0
2024-01-05 11:25:00,145.16,145.16,145.07,145.09,2837.0,143.0303,143.0303,142.9416,142.9613,2837.0
2024-01-05 11:30:00,145.14,145.16,145.08,145.09,8844.0,143.0106,143.0303,142.9515,142.9613,8844.0
2024-01-05 11:35:00,145.08,145.1,145.04,145.05,2658.0,142.9515,142.9712,142.912,142.9219,2658.0
2024-01-05 11:40:00,145.03,145.05,144.98,144.99,3537.0,142.9022,142.9219,142.8529,142.8628,3537.0
2024-01-05 11:45:00,145.0,145.02,144.91,144.94,9905.0,142.8726,142.8923,142.7839,142.8135,9905.0
2024-01-05 11:50:00,145.01,145.02,144.98,145.01,3971.0,142.8825,142.8923,142.8529,142.8825,3971.0
2024-01-05 11:55:00,145.0,145.01,144.92,144.97,3129.0,142.8726,142.8825,142.7938,142.8431,3129.0
2024-01-05 12:00:00,144.94,144.95,144.91,144.94,5170.0,142.8135,142.8234,142.7839,142.8135,5170.0
2024-01-05 12:05:00,144.92,144.92,144.63,144.63,15867.0,142.7938,142.7938,142.5081,142.5081,15867.0
2024-01-05 12:10:00,144.62,144.72,144.58,144.71,4894.0,142.4982,142.5967,142.4588,142.5869,4894.0
2024-01-05 12:15:00,144.68,144.73,144.62,144.62,56824.0,142.5573,142.6066,142.4982,142.4982,56824.0
2024-01-05 12:20:00,144.63,144.67,144.57,144.57,22470.0,142.5081,142.5475,142.4489,142.4489,22470.0
2024-01-05 12:25:00,144.58,144.62,144.52,144.54,9504.0,142.4588,142.4982,142.3997,142.4194,9504.0
2024-01-05 12:30:00,144.52,144.57,144.48,144.5,11612.0,142.3997,142.4489,142.3603,142.38,11612.0
2024-01-05 12:35:00,144.51,144.68,144.5,144.6,13407.0,142.3898,142.5573,142.38,142.4785,13407.0
2024-01-05 12:40:00,144.6,144.67,144.6,144.67,9763.0,142.4785,142.5475,142.4785,142.5475,9763.0
2024-01-05 12:45:00,144.67,144.69,144.59,144.59,10885.0,142.5475,142.5672,142.4686,142.4686,10885.0
2024-01-05 12:50:00,144.58,144.69,144.57,144.63,16893.0,142.4588,142.5672,142.4489,142.5081,16893.0
2024-01-05 12:55:00,144.62,144.64,144.58,144.6,9478.0,142.4982,142.5179,142.4588,142.4785,9478.0
2024-01-05 13:00:00,144.55,144.57,144.38,144.42,12013.0,142.4292,142.4489,142.2617,142.3011,12013.0
2024-01-05 13:05:00,144.43,144.48,144.42,144.44,4509.0,142.311,142.3603,142.3011,142.3208,4509.0
2024-01-05 13:10:00,144.43,144.45,144.39,144.42,3854.0,142.311,142.3307,142.2716,142.3011,3854.0
2024-01-05 13:15:00,144.38,144.39,144.31,144.33,10476.0,142.2617,142.2716,142.1927,142.2125,10476.0
2024-01-05 13:20:00,144.32,144.46,144.32,144.46,2253.0,142.2026,142.3405,142.2026,142.3405,2253.0
2024-01-05 13:25:00,144.46,144.65,144.46,144.65,6584.0,142.3405,142.5278,142.3405,142.5278,6584.0
2024-01-05 13:30:00,144.68,144.79,144.68,144.71,8085.0,142.5573,142.6657,142.5573,142.5869,8085.0
2024-01-05 13:35:00,144.75,144.89,144.74,144.89,2176.0,142.6263,142.7642,142.6164,142.7642,2176.0
2024-01-05 13:40:00,144.9,144.92,144.79,144.8,2946.0,142.7741,142.7938,142.6657,142.6756,2946.0
2024-01-05 13:45:00,144.81,144.9,144.81,144.82,3312.0,142.6854,142.7741,142.6854,142.6953,3312.0
2024-01-05 13:50:00,144.81,144.87,144.79,144.85,6517.0,142.6854,142.7445,142.6657,142.7248,6517.0
2024-01-05 13:55:00,144.82,144.84,144.8,144.83,2221.0,142.6953,142.715,142.6756,142.7051,2221.0
2024-01-05 14:00:00,144.82,144.88,144.82,144.88,6027.0,142.6953,142.7544,142.6953,142.7544,6027.0
2024-01-05 14:05:00,144.88,144.92,144.87,144.88,6575.0,142.7544,142.7938,142.7445,142.7544,6575.0
2024-01-05 14:10:00,144.9,144.96,144.84,144.88,7099.0,142.7741,142.8332,142.715,142.7544,7099.0
2024-01-05 14:15:00,144.89,144.91,144.72,144.76,15683.0,142.7642,142.7839,142.5967,142.6361,15683.0
2024-01-05 14:20:00,144.74,144.83,144.73,144.8,9991.0,142.6164,142.7051,142.6066,142.6756,9991.0
2024-01-05 14:25:00,144.8,144.82,144.76,144.77,19090.0,142.6756,142.6953,142.6361,142.646,19090.0
2024-01-05 14:30:00,144.76,144.83,144.75,144.81,16798.0,142.6361,142.7051,142.6263,142.6854,16798.0
2024-01-05 14:35:00,144.8,144.87,144.76,144.77,29589.0,142.6756,142.7445,142.6361,142.646,29589.0
2024-01-05 14:40:00,144.76,144.76,144.64,144.65,24686.0,142.6361,142.6361,142.5179,142.5278,24686.0
2024-01-05 14:45:00,144.66,144.67,144.58,144.59,19132.0,142.5376,142.5475,142.4588,142.4686,19132.0
2024-01-05 14:50:00,144.59,144.59,144.38,144.42,10017.0,142.4686,142.4686,142.2617,142.3011,10017.0
2024-01-05 14:55:00,144.41,144.46,144.35,144.35,19972.0,142.2913,142.3405,142.2322,142.2322,19972.0
2024-01-05 15:00:00,144.39,144.43,144.36,144.37,10461.0,142.2716,142.311,142.242,142.2519,10461.0
2024-01-05 15:05:00,144.37,144.45,144.36,144.42,8201.0,142.2519,142.3307,142.242,142.3011,8201.0
2024-01-05 15:10:00,144.44,144.51,144.38,144.47,8737.0,142.3208,142.3898,142.2617,142.3504,8737.0
2024-01-05 15:15:00,144.47,144.48,144.39,144.41,4585.0,142.3504,142.3603,142.2716,142.2913,4585.0
2024-01-05 15:20:00,144.4,144.47,144.38,144.39,20088.0,142.2814,142.3504,142.2617,142.2716,20088.0
2024-01-05 15:25:00,144.39,144.41,144.27,144.38,10411.0,142.2716,142.2913,142.1533,142.2617,10411.0
2024-01-05 15:30:00,144.38,144.38,144.26,144.37,11872.0,142.2617,142.2617,142.1435,142.2519,11872.0
2024-01-05 15:35:00,144.38,144.46,144.37,144.43,9457.0,142.2617,142.3405,142.2519,142.311,9457.0
2024-01-05 15:40:00,144.45,144.57,144.43,144.56,11021.0,142.3307,142.4489,142.311,142.4391,11021.0
2024-01-05 15:45:00,144.63,144.7,144.56,144.7,31869.0,142.5081,142.577,142.4391,142.577,31869.0
2024-01-05 15:50:00,144.7,144.8,144.67,144.8,15495.0,142.577,142.6756,142.5475,142.6756,15495.0
2024-01-05 15:55:00,144.81,144.85,144.71,144.74,32963.0,142.6854,142.7248,142.5869,142.6164,32963.0
2024-01-08 09:30:00,144.79,145.18,144.79,145.15,22529.0,142.6657,143.05,142.6657,143.0204,22529.0
2024-01-08 09:35:00,145.24,145.25,145.17,145.17,42229.0,143.1091,143.119,143.0401,143.0401,42229.0
2024-01-08 09:40:00,145.26,145.26,145.05,145.18,15559.0,143.1288,143.1288,142.9219,143.05,15559.0
2024-01-08 09:45:00,145.19,145.34,145.19,145.29,15816.0,143.0598,143.2076,143.0598,143.1584,15816.0
2024-01-08 09:50:00,145.3,145.32,145.1,145.24,27297.0,143.1682,143.1879,142.9712,143.1091,27297.0
2024-01-08 09:55:00,145.23,145.42,145.18,145.42,22913.0,143.0993,143.2865,143.05,143.2865,22913.0
2024-01-08 10:00:00,145.43,145.45,145.29,145.45,6351.0,143.2963,143.316,143.1584,143.316,6351.0
2024-01-08 10:05:00,145.43,145.44,145.32,145.37,20768.0,143.2963,143.3062,143.1879,143.2372,20768.0
2024-01-08 10:10:00,145.38,145.4,145.25,145.3,17468.0,143.2471,143.2668,143.119,143.1682,17468.0
2024-01-08 10:15:00,145.29,145.37,145.26,145.35,108514.0,143.1584,143.2372,143.1288,143.2175,108514.0
2024-01-08 10:20:00,145.36,145.39,145.31,145.37,11191.0,143.2273,143.2569,143.1781,143.2372,11191.0
2024-01-08 10:25:00,145.37,145.45,145.36,145.44,4501.0,143.2372,143.316,143.2273,143.3062,4501.0
2024-01-08 10:30:00,145.45,145.58,145.45,145.58,5468.0,143.316,143.4441,143.316,143.4441,5468.0
2024-01-08 10:35:00,145.55,145.55,145.51,145.55,1906.0,143.4146,143.4146,143.3751,143.4146,1906.0
2024-01-08 10:40:00,145.56,145.62,145.56,145.57,2952.0,143.4244,143.4835,143.4244,143.4343,2952.0
2024-01-08 10:45:00,145.59,145.64,145.57,145.64,10971.0,143.454,143.5032,143.4343,143.5032,10971.0
2024-01-08 10:50:00,145.67,145.67,145.53,145.54,4084.0,143.5328,143.5328,143.3948,143.4047,4084.0
2024-01-08 10:55:00,145.57,145.57,145.5,145.52,3352.0,143.4343,143.4343,143.3653,143.385,3352.0
2024-01-08 11:00:00,145.53,145.54,145.44,145.46,8535.0,143.3948,143.4047,143.3062,143.3259,8535.0
2024-01-08 11:05:00,145.43,145.53,145.43,145.48,13095.0,143.2963,143.3948,143.2963,143.3456,13095.0
2024-01-08 11:10:00,145.47,145.5,145.41,145.48,13180.0,143.3357,143.3653,143.2766,143.3456,13180.0
2024-01-08 11:15:00,145.48,145.54,145.45,145.54,4419.0,143.3456,143.4047,143.316,143.4047,4419.0
2024-01-08 11:20:00,145.54,145.57,145.46,145.48,11838.0,143.4047,143.4343,143.3259,143.3456,11838.0
2024-01-08 11:25:00,145.47,145.51,145.46,145.51,3709.0,143.3357,143.3751,143.3259,143.3751,3709.0
2024-01-08 11:30:00,145.53,145.56,145.53,145.55,1893.0,143.3948,143.4244,143.3948,143.4146,1893.0
2024-01-08 11:35:00,145.53,145.56,145.5,145.54,18259.0,143.3948,143.4244,143.3653,143.4047,18259.0
2024-01-08 11:40:00,145.54,145.55,145.49,145.53,11096.0,143.4047,143.4146,143.3554,143.3948,11096.0
2024-01-08 11:45:00,145.53,145.56,145.5,145.54,15066.0,143.3948,143.4244,143.3653,143.4047,15066.0
2024-01-08 11:50:00,145.52,145.56,145.5,145.56,2455.0,143.385,143.4244,143.3653,143.4244,2455.0
2024-01-08 11:55:00,145.55,145.64,145.49,145.63,12734.0,143.4146,143.5032,143.3554,143.4934,12734.0
2024-01-08 12:00:00,145.66,145.72,145.65,145.69,12443.0,143.5229,143.5821,143.5131,143.5525,12443.0
2024-01-08 12:05:00,145.68,145.72,145.66,145.68,11660.0,143.5426,143.5821,143.5229,143.5426,11660.0
2024-01-08 12:10:00,145.67,145.69,145.66,145.66,1779.0,143.5328,143.5525,143.5229,143.5229,1779.0
2024-01-08 12:15:00,145.7,145.71,145.66,145.67,1115.0,143.5624,143.5722,143.5229,143.5328,1115.0
2024-01-08 12:20:00,145.65,145.66,145.56,145.56,6734.0,143.5131,143.5229,143.4244,143.4244,6734.0
2024-01-08 12:25:00,145.56,145.57,145.54,145.56,6042.0,143.4244,143.4343,143.4047,143.4244,6042.0
2024-01-08 12:30:00,145.58,145.68,145.56,145.67,10917.0,143.4441,143.5426,143.4244,143.5328,10917.0
2024-01-08 12:35:00,145.67,145.71,145.66,145.71,1111.0,143.5328,143.5722,143.5229,143.5722,1111.0
2024-01-08 12:40:00,145.75,145.78,145.73,145.75,27974.0,143.6116,143.6412,143.5919,143.6116,27974.0
2024-01-08 12:45:00,145.75,145.77,145.75,145.75,2698.0,143.6116,143.6313,143.6116,143.6116,2698.0
2024-01-08 12:50:00,145.78,145.88,145.76,145.86,3641.0,143.6412,143.7397,143.6215,143.72,3641.0
2024-01-08 12:55:00,145.87,145.87,145.81,145.82,1688.0,143.7299,143.7299,143.6707,143.6806,1688.0
2024-01-08 13:00:00,145.85,145.85,145.8,145.83,6194.0,143.7102,143.7102,143.6609,143.6904,6194.0
2024-01-08 13:05:00,145.87,145.9,145.85,145.86,11261.0,143.7299,143.7594,143.7102,143.72,11261.0
2024-01-08 13:10:00,145.81,145.83,145.79,145.82,5904.0,143.6707,143.6904,143.651,143.6806,5904.0
2024-01-08 13:15:00,145.82,145.86,145.82,145.82,10788.0,143.6806,143.72,143.6806,143.6806,10788.0
2024-01-08 13:20:00,145.83,145.9,145.83,145.89,5134.0,143.6904,143.7594,143.6904,143.7496,5134.0
2024-01-08 13:25:00,145.86,145.88,145.83,145.84,4107.0,143.72,143.7397,143.6904,143.7003,4107.0
2024-01-08 13:30:00,145.85,145.88,145.85,145.87,4322.0,143.7102,143.7397,143.7102,143.7299,4322.0
2024-01-08 13:35:00,145.87,145.87,145.83,145.85,3263.0,143.7299,143.7299,143.6904,143.7102,3263.0
2024-01-08 13:40:00,145.87,145.92,145.86,145.9,1592.0,143.7299,143.7791,143.72,143.7594,1592.0
2024-01-08 13:45:00,145.91,145.99,145.91,145.96,23213.0,143.7693,143.8481,143.7693,143.8185,23213.0
2024-01-08 13:50:00,145.95,145.97,145.93,145.97,13488.0,143.8087,143.8284,143.789,143.8284,13488.0
2024-01-08 13:55:00,145.96,146.05,145.96,146.03,27223.0,143.8185,143.9072,143.8185,143.8875,27223.0
2024-01-08 14:00:00,146.05,146.07,146.02,146.02,8704.0,143.9072,143.9269,143.8777,143.8777,8704.0
2024-01-08 14:05:00,146.04,146.08,146.02,146.08,3310.0,143.8974,143.9368,143.8777,143.9368,3310.0
2024-01-08 14:10:00,146.08,146.2,146.08,146.2,9672.0,143.9368,144.055,143.9368,144.055,9672.0
2024-01-08 14:15:00,146.21,146.23,146.16,146.17,30293.0,144.0649,144.0846,144.0156,144.0255,30293.0
2024-01-08 14:20:00,146.17,146.18,146.14,146.18,45435.0,144.0255,144.0353,143.9959,144.0353,45435.0
2024-01-08 14:25:00,146.18,146.3,146.18,146.3,4304.0,144.0353,144.1536,144.0353,144.1536,4304.0
2024-01-08 14:30:00,146.31,146.42,146.31,146.38,10353.0,144.1634,144.2718,144.1634,144.2324,10353.0
2024-01-08 14:35:00,146.35,146.37,146.35,146.37,782.0,144.2028,144.2225,144.2028,144.2225,782.0
2024-01-08 14:40:00,146.35,146.4,146.34,146.38,6324.0,144.2028,144.2521,144.193,144.2324,6324.0
2024-01-08 14:45:00,146.38,146.46,146.37,146.44,5714.0,144.2324,144.3112,144.2225,144.2915,5714.0
2024-01-08 14:50:00,146.43,146.46,146.41,146.46,4877.0,144.2816,144.3112,144.2619,144.3112,4877.0
2024-01-08 14:55:00,146.46,146.59,146.46,146.51,8323.0,144.3112,144.4393,144.3112,144.3605,8323.0
2024-01-08 15:00:00,146.5,146.53,146.43,146.52,7239.0,144.3506,144.3802,144.2816,144.3703,7239.0
2024-01-08 15:05:00,146.54,146.56,146.46,146.5,7931.0,144.39,144.4097,144.3112,144.3506,7931.0
2024-01-08 15:10:00,146.52,146.52,146.41,146.44,12219.0,144.3703,144.3703,144.2619,144.2915,12219.0
2024-01-08 15:15:00,146.46,146.56,146.44,146.53,9974.0,144.3112,144.4097,144.2915,144.3802,9974.0
2024-01-08 15:20:00,146.53,146.6,146.51,146.6,5586.0,144.3802,144.4492,144.3605,144.4492,5586.0
2024-01-08 15:25:00,146.6,146.6,146.52,146.54,3072.0,144.4492,144.4492,144.3703,144.39,3072.0
2024-01-08 15:30:00,146.52,146.61,146.51,146.6,21876.0,144.3703,144.459,144.3605,144.4492,21876.0
2024-01-08 15:35:00,146.59,146.73,146.56,146.73,29056.0,144.4393,144.5772,144.4097,144.5772,29056.0
2024-01-08 15:40:00,146.74,146.78,146.66,146.69,15593.0,144.5871,144.6265,144.5083,144.5378,15593.0
2024-01-08 15:45:00,146.67,146.68,146.56,146.56,23190.0,144.5181,144.528,144.4097,144.4097,23190.0
2024-01-08 15:50:00,146.56,146.88,146.56,146.88,8891.0,144.4097,144.725,144.4097,144.725,8891.0
2024-01-08 15:55:00,146.84,146.91,146.76,146.85,23759.0,144.6856,144.7546,144.6068,144.6955,23759.0
2024-01-09 09:30:00,146.22,146.22,146.1,146.17,14635.0,144.0747,144.0747,143.9565,144.0255,14635.0
2024-01-09 09:35:00,146.17,146.19,146.13,146.19,4100.0,144.0255,144.0452,143.986,144.0452,4100.0
2024-01-09 09:40:00,146.14,146.19,146.04,146.09,16780.0,143.9959,144.0452,143.8974,143.9466,16780.0
2024-01-09 09:45:00,146.07,146.09,145.96,146.04,9494.0,143.9269,143.9466,143.8185,143.8974,9494.0
2024-01-09 09:50:00,146.06,146.17,146.02,146.11,1501.0,143.9171,144.0255,143.8777,143.9663,1501.0
2024-01-09 09:55:00,146.09,146.18,146.09,146.15,4362.0,143.9466,144.0353,143.9466,144.0058,4362.0
2024-01-09 10:00:00,146.22,146.23,146.12,146.12,20402.0,144.0747,144.0846,143.9762,143.9762,20402.0
2024-01-09 10:05:00,146.13,146.3,146.06,146.3,25501.0,143.986,144.1536,143.9171,144.1536,25501.0
2024-01-09 10:10:00,146.32,146.39,146.32,146.36,6002.0,144.1733,144.2422,144.1733,144.2127,6002.0
2024-01-09 10:15:00,146.37,146.52,146.36,146.5,10203.0,144.2225,144.3703,144.2127,144.3506,10203.0
2024-01-09 10:20:00,146.51,146.53,146.49,146.5,3895.0,144.3605,144.3802,144.3408,144.3506,3895.0
2024-01-09 10:25:00,146.5,146.53,146.39,146.41,5438.0,144.3506,144.3802,144.2422,144.2619,5438.0
2024-01-09 10:30:00,146.42,146.43,146.31,146.41,4203.0,144.2718,144.2816,144.1634,144.2619,4203.0
2024-01-09 10:35:00,146.38,146.42,146.33,146.42,5509.0,144.2324,144.2718,144.1831,144.2718,5509.0
2024-01-09 10:40:00,146.4,146.42,146.38,146.41,4216.0,144.2521,144.2718,144.2324,144.2619,4216.0
2024-01-09 10:45:00,146.42,146.44,146.34,146.41,5488.0,144.2718,144.2915,144.193,144.2619,5488.0
2024-01-09 10:50:00,146.4,146.4,146.28,146.28,4792.0,144.2521,144.2521,144.1338,144.1338,4792.0
2024-01-09 10:55:00,146.32,146.35,146.25,146.26,7229.0,144.1733,144.2028,144.1043,144.1141,7229.0
2024-01-09 11:00:00,146.3,146.41,146.3,146.4,5573.0,144.1536,144.2619,144.1536,144.2521,5573.0
2024-01-09 11:05:00,146.39,146.4,146.34,146.34,6895.0,144.2422,144.2521,144.193,144.193,6895.0
2024-01-09 11:10:00,146.37,146.4,146.34,146.38,6353.0,144.2225,144.2521,144.193,144.2324,6353.0
2024-01-09 11:15:00,146.39,146.51,146.39,146.47,7225.0,144.2422,144.3605,144.2422,144.3211,7225.0
2024-01-09 11:20:00,146.47,146.56,146.46,146.54,3013.0,144.3211,144.4097,144.3112,144.39,3013.0
2024-01-09 11:25:00,146.55,146.56,146.52,146.55,4401.0,144.3999,144.4097,144.3703,144.3999,4401.0
2024-01-09 11:30:00,146.59,146.61,146.56,146.59,5243.0,144.4393,144.459,144.4097,144.4393,5243.0
2024-01-09 11:35:00,146.59,146.61,146.55,146.55,6929.0,144.4393,144.459,144.3999,144.3999,6929.0
2024-01-09 11:40:00,146.55,146.63,146.52,146.62,3110.0,144.3999,144.4787,144.3703,144.4689,3110.0
2024-01-09 11:45:00,146.65,146.66,146.63,146.66,7801.0,144.4984,144.5083,144.4787,144.5083,7801.0
2024-01-09 11:50:00,146.71,146.78,146.71,146.77,9526.0,144.5575,144.6265,144.5575,144.6167,9526.0
2024-01-09 11:55:00,146.76,146.88,146.76,146.88,27803.0,144.6068,144.725,144.6068,144.725,27803.0
2024-01-09 12:00:00,146.89,146.9,146.78,146.88,4093.0,144.7349,144.7447,144.6265,144.725,4093.0
2024-01-09 12:05:00,146.88,146.95,146.88,146.95,3511.0,144.725,144.794,144.725,144.794,3511.0
2024-01-09 12:10:00,146.93,146.93,146.89,146.89,3611.0,144.7743,144.7743,144.7349,144.7349,3611.0
2024-01-09 12:15:00,146.9,146.92,146.83,146.84,5146.0,144.7447,144.7645,144.6758,144.6856,5146.0
2024-01-09 12:20:00,146.84,146.9,146.84,146.87,7757.0,144.6856,144.7447,144.6856,144.7152,7757.0
2024-01-09 12:25:00,146.89,146.9,146.86,146.9,5461.0,144.7349,144.7447,144.7053,144.7447,5461.0
2024-01-09 12:30:00,146.89,146.9,146.84,146.86,4942.0,144.7349,144.7447,144.6856,144.7053,4942.0
2024-01-09 12:35:00,146.87,146.9,146.84,146.88,27186.0,144.7152,144.7447,144.6856,144.725,27186.0
2024-01-09 12:40:00,146.9,146.93,146.9,146.92,2502.0,144.7447,144.7743,144.7447,144.7645,2502.0
2024-01-09 12:45:00,146.93,146.94,146.88,146.91,1569.0,144.7743,144.7842,144.725,144.7546,1569.0
2024-01-09 12:50:00,146.92,147.0,146.9,146.99,6087.0,144.7645,144.8433,144.7447,144.8334,6087.0
2024-01-09 12:55:00,146.97,146.97,146.93,146.95,5393.0,144.8137,144.8137,144.7743,144.794,5393.0
2024-01-09 13:00:00,146.97,147.12,146.96,147.1,3909.0,144.8137,144.9615,144.8039,144.9418,3909.0
2024-01-09 13:05:00,147.13,147.13,146.9,146.93,3593.0,144.9714,144.9714,144.7447,144.7743,3593.0
2024-01-09 13:10:00,146.92,147.0,146.92,146.97,6388.0,144.7645,144.8433,144.7645,144.8137,6388.0
2024-01-09 13:15:00,146.96,146.98,146.94,146.95,6188.0,144.8039,144.8236,144.7842,144.794,6188.0
2024-01-09 13:20:00,146.94,146.97,146.87,146.89,6796.0,144.7842,144.8137,144.7152,144.7349,6796.0
2024-01-09 13:25:00,146.86,146.9,146.82,146.84,9064.0,144.7053,144.7447,144.6659,144.6856,9064.0
2024-01-09 13:30:00,146.84,146.84,146.66,146.69,36378.0,144.6856,144.6856,144.5083,144.5378,36378.0
2024-01-09 13:35:00,146.7,146.81,146.68,146.78,2504.0,144.5477,144.6561,144.528,144.6265,2504.0
2024-01-09 13:40:00,146.79,146.8,146.76,146.79,10449.0,144.6364,144.6462,144.6068,144.6364,10449.0
2024-01-09 13:45:00,146.78,146.94,146.77,146.93,4533.0,144.6265,144.7842,144.6167,144.7743,4533.0
2024-01-09 13:50:00,146.93,147.11,146.93,147.09,5752.0,144.7743,144.9517,144.7743,144.932,5752.0
2024-01-09 13:55:00,147.09,147.11,147.0,147.02,4444.0,144.932,144.9517,144.8433,144.863,4444.0
2024-01-09 14:00:00,147.06,147.09,147.05,147.05,1777.0,144.9024,144.932,144.8925,144.8925,1777.0
2024-01-09 14:05:00,147.06,147.1,147.06,147.09,4652.0,144.9024,144.9418,144.9024,144.932,4652.0
2024-01-09 14:10:00,147.1,147.1,146.96,146.97,6346.0,144.9418,144.9418,144.8039,144.8137,6346.0
2024-01-09 14:15:00,146.92,146.93,146.83,146.86,6543.0,144.7645,144.7743,144.6758,144.7053,6543.0
2024-01-09 14:20:00,146.85,146.94,146.85,146.85,3375.0,144.6955,144.7842,144.6955,144.6955,3375.0
2024-01-09 14:25:00,146.84,146.85,146.76,146.82,6808.0,144.6856,144.6955,144.6068,144.6659,6808.0
2024-01-09 14:30:00,146.81,146.89,146.81,146.89,9505.0,144.6561,144.7349,144.6561,144.7349,9505.0
2024-01-09 14:35:00,146.9,146.91,146.81,146.82,44994.0,144.7447,144.7546,144.6561,144.6659,44994.0
2024-01-09 14:40:00,146.82,146.84,146.72,146.76,6483.0,144.6659,144.6856,144.5674,144.6068,6483.0
2024-01-09 14:45:00,146.76,146.87,146.75,146.87,4892.0,144.6068,144.7152,144.597,144.7152,4892.0
2024-01-09 14:50:00,146.87,146.87,146.77,146.84,7458.0,144.7152,144.7152,144.6167,144.6856,7458.0
2024-01-09 14:55:00,146.84,146.89,146.81,146.86,3973.0,144.6856,144.7349,144.6561,144.7053,3973.0
2024-01-09 15:00:00,146.87,146.92,146.84,146.89,13286.0,144.7152,144.7645,144.6856,144.7349,13286.0
2024-01-09 15:05:00,146.9,146.9,146.68,146.74,12318.0,144.7447,144.7447,144.528,144.5871,12318.0
2024-01-09 15:10:00,146.76,146.84,146.74,146.78,7166.0,144.6068,144.6856,144.5871,144.6265,7166.0
2024-01-09 15:15:00,146.78,146.83,146.76,146.79,9976.0,144.6265,144.6758,144.6068,144.6364,9976.0
2024-01-09 15:20:00,146.8,146.95,146.78,146.78,5315.0,144.6462,144.794,144.6265,144.6265,5315.0
2024-01-09 15:25:00,146.79,146.82,146.76,146.78,8148.0,144.6364,144.6659,144.6068,144.6265,8148.0
2024-01-09 15:30:00,146.81,146.82,146.73,146.74,14157.0,144.6561,144.6659,144.5772,144.5871,14157.0
2024-01-09 15:35:00,146.72,146.75,146.67,146.72,8246.0,144.5674,144.597,144.5181,144.5674,8246.0
2024-01-09 15:40:00,146.7,146.7,146.61,146.68,10867.0,144.5477,144.5477,144.459,144.528,10867.0
2024-01-09 15:45:00,146.61,146.68,146.58,146.58,11695.0,144.459,144.528,144.4294,144.4294,11695.0
2024-01-09 15:50:00,146.6,146.8,146.52,146.8,13504.0,144.4492,144.6462,144.3703,144.6462,13504.0
2024-01-09 15:55:00,146.8,146.84,146.74,146.78,23628.0,144.6462,144.6856,144.5871,144.6265,23628.0
2024-01-10 09:30:00,147.02,147.34,147.02,147.23,16896.0,144.863,145.1783,144.863,145.0699,16896.0
2024-01-10 09:35:00,147.25,147.32,147.23,147.31,18197.0,145.0896,145.1586,145.0699,145.1487,18197.0
2024-01-10 09:40:00,147.31,147.31,147.19,147.25,21102.0,145.1487,145.1487,145.0305,145.0896,21102.0
2024-01-10 09:45:00,147.27,147.29,147.2,147.28,12170.0,145.1093,145.129,145.0403,145.1192,12170.0
2024-01-10 09:50:00,147.28,147.28,147.04,147.05,45269.0,145.1192,145.1192,144.8827,144.8925,45269.0
2024-01-10 09:55:00,147.04,147.1,147.0,147.1,8117.0,144.8827,144.9418,144.8433,144.9418,8117.0
2024-01-10 10:00:00,147.09,147.11,146.92,146.98,6752.0,144.932,144.9517,144.7645,144.8236,6752.0
2024-01-10 10:05:00,146.96,147.04,146.88,147.01,13120.0,144.8039,144.8827,144.725,144.8531,13120.0
2024-01-10 10:10:00,147.04,147.18,147.04,147.15,7317.0,144.8827,145.0206,144.8827,144.9911,7317.0
2024-01-10 10:15:00,147.15,147.21,147.06,147.07,6639.0,144.9911,145.0502,144.9024,144.9123,6639.0
2024-01-10 10:20:00,147.06,147.11,147.03,147.04,8603.0,144.9024,144.9517,144.8728,144.8827,8603.0
2024-01-10 10:25:00,147.01,147.18,147.01,147.17,9305.0,144.8531,145.0206,144.8531,145.0108,9305.0
2024-01-10 10:30:00,147.16,147.19,147.13,147.18,8551.0,145.0009,145.0305,144.9714,145.0206,8551.0
2024-01-10 10:35:00,147.18,147.21,147.15,147.18,6824.0,145.0206,145.0502,144.9911,145.0206,6824.0
2024-01-10 10:40:00,147.18,147.3,147.18,147.28,70717.0,145.0206,145.1389,145.0206,145.1192,70717.0
2024-01-10 10:45:00,147.29,147.31,147.2,147.27,24969.0,145.129,145.1487,145.0403,145.1093,24969.0
2024-01-10 10:50:00,147.26,147.27,147.21,147.21,5100.0,145.0995,145.1093,145.0502,145.0502,5100.0
2024-01-10 10:55:00,147.22,147.27,147.22,147.27,25004.0,145.0601,145.1093,145.0601,145.1093,25004.0
2024-01-10 11:00:00,147.28,147.29,147.22,147.25,18064.0,145.1192,145.129,145.0601,145.0896,18064.0
2024-01-10 11:05:00,147.25,147.25,147.21,147.24,6239.0,145.0896,145.0896,145.0502,145.0798,6239.0
2024-01-10 11:10:00,147.24,147.24,146.99,147.08,11504.0,145.0798,145.0798,144.8334,144.9221,11504.0
2024-01-10 11:15:00,147.07,147.1,147.0,147.09,11438.0,144.9123,144.9418,144.8433,144.932,11438.0
2024-01-10 11:20:00,147.11,147.16,147.08,147.14,8871.0,144.9517,145.0009,144.9221,144.9812,8871.0
2024-01-10 11:25:00,147.12,147.17,147.09,147.12,7664.0,144.9615,145.0108,144.932,144.9615,7664.0
2024-01-10 11:30:00,147.11,147.14,147.07,147.09,7034.0,144.9517,144.9812,144.9123,144.932,7034.0
2024-01-10 11:35:00,147.09,147.13,147.08,147.12,9851.0,144.932,144.9714,144.9221,144.9615,9851.0
2024-01-10 11:40:00,147.12,147.22,147.12,147.22,10841.0,144.9615,145.0601,144.9615,145.0601,10841.0
2024-01-10 11:45:00,147.21,147.22,147.15,147.15,6916.0,145.0502,145.0601,144.9911,144.9911,6916.0
2024-01-10 11:50:00,147.16,147.17,147.06,147.16,9056.0,145.0009,145.0108,144.9024,145.0009,9056.0
2024-01-10 11:55:00,147.14,147.25,147.13,147.19,9149.0,144.9812,145.0896,144.9714,145.0305,9149.0
2024-01-10 12:00:00,147.2,147.2,147.13,147.15,11290.0,145.0403,145.0403,144.9714,144.9911,11290.0
2024-01-10 12:05:00,147.15,147.23,147.14,147.22,10108.0,144.9911,145.0699,144.9812,145.0601,10108.0
2024-01-10 12:10:00,147.21,147.27,147.19,147.27,9438.0,145.0502,145.1093,145.0305,145.1093,9438.0
2024-01-10 12:15:00,147.27,147.29,147.22,147.27,8768.0,145.1093,145.129,145.0601,145.1093,8768.0
2024-01-10 12:20:00,147.27,147.3,147.26,147.29,5729.0,145.1093,145.1389,145.0995,145.129,5729.0
2024-01-10 12:25:00,147.29,147.29,147.23,147.29,12225.0,145.129,145.129,145.0699,145.129,12225.0
2024-01-10 12:30:00,147.29,147.32,147.28,147.31,9276.0,145.129,145.1586,145.1192,145.1487,9276.0
2024-01-10 12:35:00,147.32,147.37,147.3,147.35,11837.0,145.1586,145.2079,145.1389,145.1881,11837.0
2024-01-10 12:40:00,147.34,147.37,147.28,147.33,7640.0,145.1783,145.2079,145.1192,145.1684,7640.0
2024-01-10 12:45:00,147.33,147.36,147.31,147.36,5973.0,145.1684,145.198,145.1487,145.198,5973.0
2024-01-10 12:50:00,147.37,147.4,147.36,147.38,5178.0,145.2079,145.2374,145.198,145.2177,5178.0
2024-01-10 12:55:00,147.39,147.43,147.37,147.4,12344.0,145.2276,145.267,145.2079,145.2374,12344.0
2024-01-10 13:00:00,147.4,147.5,147.29,147.5,17135.0,145.2374,145.3359,145.129,145.3359,17135.0
2024-01-10 13:05:00,147.47,147.53,147.37,147.38,7123.0,145.3064,145.3655,145.2079,145.2177,7123.0
2024-01-10 13:10:00,147.36,147.38,147.23,147.35,12832.0,145.198,145.2177,145.0699,145.1881,12832.0
2024-01-10 13:15:00,147.34,147.43,147.32,147.39,8884.0,145.1783,145.267,145.1586,145.2276,8884.0
2024-01-10 13:20:00,147.4,147.42,147.31,147.42,8893.0,145.2374,145.2571,145.1487,145.2571,8893.0
2024-01-10 13:25:00,147.42,147.43,147.36,147.37,10011.0,145.2571,145.267,145.198,145.2079,10011.0
2024-01-10 13:30:00,147.38,147.48,147.37,147.48,12130.0,145.2177,145.3162,145.2079,145.3162,12130.0
2024-01-10 13:35:00,147.48,147.48,147.37,147.46,12350.0,145.3162,145.3162,145.2079,145.2965,12350.0
2024-01-10 13:40:00,147.45,147.48,147.43,147.46,13839.0,145.2867,145.3162,145.267,145.2965,13839.0
2024-01-10 13:45:00,147.47,147.48,147.43,147.47,8366.0,145.3064,145.3162,145.267,145.3064,8366.0
2024-01-10 13:50:00,147.47,147.51,147.47,147.5,8279.0,145.3064,145.3458,145.3064,145.3359,8279.0
2024-01-10 13:55:00,147.5,147.52,147.48,147.5,12753.0,145.3359,145.3557,145.3162,145.3359,12753.0
2024-01-10 14:00:00,147.5,147.55,147.48,147.55,11779.0,145.3359,145.3852,145.3162,145.3852,11779.0
2024-01-10 14:05:00,147.56,147.57,147.51,147.53,13260.0,145.3951,145.4049,145.3458,145.3655,13260.0
2024-01-10 14:10:00,147.53,147.75,147.52,147.68,46822.0,145.3655,145.5823,145.3557,145.5133,46822.0
2024-01-10 14:15:00,147.64,147.75,147.64,147.75,11312.0,145.4739,145.5823,145.4739,145.5823,11312.0
2024-01-10 14:20:00,147.74,147.74,147.69,147.74,9610.0,145.5724,145.5724,145.5232,145.5724,9610.0
2024-01-10 14:25:00,147.76,147.79,147.7,147.71,29527.0,145.5921,145.6217,145.533,145.5429,29527.0
2024-01-10 14:30:00,147.73,147.77,147.71,147.73,14599.0,145.5626,145.602,145.5429,145.5626,14599.0
2024-01-10 14:35:00,147.74,147.75,147.66,147.7,10888.0,145.5724,145.5823,145.4936,145.533,10888.0
2024-01-10 14:40:00,147.71,147.74,147.7,147.74,20605.0,145.5429,145.5724,145.533,145.5724,20605.0
2024-01-10 14:45:00,147.74,147.81,147.74,147.77,10929.0,145.5724,145.6414,145.5724,145.602,10929.0
2024-01-10 14:50:00,147.78,147.9,147.78,147.87,28484.0,145.6118,145.7301,145.6118,145.7005,28484.0
2024-01-10 14:55:00,147.88,147.92,147.87,147.92,13744.0,145.7104,145.7498,145.7005,145.7498,13744.0
2024-01-10 15:00:00,147.91,147.93,147.81,147.89,13194.0,145.7399,145.7596,145.6414,145.7202,13194.0
2024-01-10 15:05:00,147.89,147.94,147.84,147.92,11805.0,145.7202,145.7695,145.671,145.7498,11805.0
2024-01-10 15:10:00,147.92,147.92,147.72,147.79,20769.0,145.7498,145.7498,145.5527,145.6217,20769.0
2024-01-10 15:15:00,147.79,147.84,147.71,147.72,11002.0,145.6217,145.671,145.5429,145.5527,11002.0
2024-01-10 15:20:00,147.74,147.76,147.5,147.51,14408.0,145.5724,145.5921,145.3359,145.3458,14408.0
2024-01-10 15:25:00,147.5,147.66,147.48,147.59,13248.0,145.3359,145.4936,145.3162,145.4246,13248.0
2024-01-10 15:30:00,147.59,147.67,147.54,147.66,8363.0,145.4246,145.5035,145.3754,145.4936,8363.0
2024-01-10 15:35:00,147.66,147.66,147.59,147.62,3989.0,145.4936,145.4936,145.4246,145.4542,3989.0
2024-01-10 15:40:00,147.64,147.64,147.47,147.49,7836.0,145.4739,145.4739,145.3064,145.3261,7836.0
2024-01-10 15:45:00,147.51,147.54,147.39,147.4,13241.0,145.3458,145.3754,145.2276,145.2374,13241.0
2024-01-10 15:50:00,147.33,147.57,147.32,147.57,14276.0,145.1684,145.4049,145.1586,145.4049,14276.0
2024-01-10 15:55:00,147.62,147.74,147.56,147.74,12745.0,145.4542,145.5724,145.3951,145.5724,12745.0
2024-01-11 09:30:00,148.0,148.22,147.98,148.16,24046.0,145.8286,146.0454,145.8089,145.9863,24046.0
2024-01-11 09:35:00,148.21,148.31,148.18,148.19,5618.0,146.0355,146.1341,146.006,146.0158,5618.0
2024-01-11 09:40:00,148.23,148.23,148.01,148.03,12164.0,146.0552,146.0552,145.8385,145.8582,12164.0
2024-01-11 09:45:00,148.0,148.0,147.75,147.77,10718.0,145.8286,145.8286,145.5823,145.602,10718.0
2024-01-11 09:50:00,147.78,147.81,147.65,147.77,4961.0,145.6118,145.6414,145.4837,145.602,4961.0
2024-01-11 09:55:00,147.78,147.86,147.73,147.82,5570.0,145.6118,145.6907,145.5626,145.6513,5570.0
2024-01-11 10:00:00,147.88,147.88,147.44,147.47,5842.0,145.7104,145.7104,145.2768,145.3064,5842.0
2024-01-11 10:05:00,147.49,147.5,147.12,147.12,10036.0,145.3261,145.3359,144.9615,144.9615,10036.0
2024-01-11 10:10:00,147.06,147.2,147.03,147.08,10559.0,144.9024,145.0403,144.8728,144.9221,10559.0
2024-01-11 10:15:00,147.08,147.43,147.07,147.41,9403.0,144.9221,145.267,144.9123,145.2473,9403.0
2024-01-11 10:20:00,147.43,147.46,147.35,147.43,6155.0,145.267,145.2965,145.1881,145.267,6155.0
2024-01-11 10:25:00,147.41,147.47,147.38,147.46,5664.0,145.2473,145.3064,145.2177,145.2965,5664.0
2024-01-11 10:30:00,147.45,147.65,147.3,147.3,8770.0,145.2867,145.4837,145.1389,145.1389,8770.0
2024-01-11 10:35:00,147.31,147.52,147.31,147.51,9538.0,145.1487,145.3557,145.1487,145.3458,9538.0
2024-01-11 10:40:00,147.48,147.53,147.4,147.5,7116.0,145.3162,145.3655,145.2374,145.3359,7116.0
2024-01-11 10:45:00,147.5,147.5,147.24,147.29,9822.0,145.3359,145.3359,145.0798,145.129,9822.0
2024-01-11 10:50:00,147.31,147.33,147.14,147.14,10323.0,145.1487,145.1684,144.9812,144.9812,10323.0
2024-01-11 10:55:00,147.12,147.22,147.09,147.14,9699.0,144.9615,145.0601,144.932,144.9812,9699.0
2024-01-11 11:00:00,147.15,147.2,147.07,147.09,12270.0,144.9911,145.0403,144.9123,144.932,12270.0
2024-01-11 11:05:00,147.09,147.15,147.04,147.06,8177.0,144.932,144.9911,144.8827,144.9024,8177.0
2024-01-11 11:10:00,147.04,147.11,146.72,146.72,10361.0,144.8827,144.9517,144.5674,144.5674,10361.0
2024-01-11 11:15:00,146.72,146.75,146.65,146.74,19609.0,144.5674,144.597,144.4984,144.5871,19609.0
2024-01-11 11:20:00,146.73,146.84,146.73,146.84,7724.0,144.5772,144.6856,144.5772,144.6856,7724.0
2024-01-11 11:25:00,146.82,146.86,146.74,146.78,7872.0,144.6659,144.7053,144.5871,144.6265,7872.0
2024-01-11 11:30:00,146.78,146.78,146.7,146.72,8273.0,144.6265,144.6265,144.5477,144.5674,8273.0
2024-01-11 11:35:00,146.72,146.78,146.61,146.61,49145.0,144.5674,144.6265,144.459,144.459,49145.0
2024-01-11 11:40:00,146.63,146.72,146.61,146.61,10824.0,144.4787,144.5674,144.459,144.459,10824.0
2024-01-11 11:45:00,146.61,146.82,146.51,146.82,16105.0,144.459,144.6659,144.3605,144.6659,16105.0
2024-01-11 11:50:00,146.85,146.89,146.65,146.7,15018.0,144.6955,144.7349,144.4984,144.5477,15018.0
2024-01-11 11:55:00,146.67,146.73,146.67,146.68,5812.0,144.5181,144.5772,144.5181,144.528,5812.0
2024-01-11 12:00:00,146.71,146.83,146.66,146.83,6925.0,144.5575,144.6758,144.5083,144.6758,6925.0
2024-01-11 12:05:00,146.83,146.9,146.77,146.87,9388.0,144.6758,144.7447,144.6167,144.7152,9388.0
2024-01-11 12:10:00,146.9,146.98,146.86,146.93,6349.0,144.7447,144.8236,144.7053,144.7743,6349.0
2024-01-11 12:15:00,146.95,146.97,146.86,146.88,5108.0,144.794,144.8137,144.7053,144.725,5108.0
2024-01-11 12:20:00,146.87,146.95,146.8,146.93,9724.0,144.7152,144.794,144.6462,144.7743,9724.0
2024-01-11 12:25:00,146.94,146.97,146.83,146.83,6563.0,144.7842,144.8137,144.6758,144.6758,6563.0
2024-01-11 12:30:00,146.8,146.91,146.8,146.88,8880.0,144.6462,144.7546,144.6462,144.725,8880.0
2024-01-11 12:35:00,146.89,146.92,146.83,146.91,7856.0,144.7349,144.7645,144.6758,144.7546,7856.0
2024-01-11 12:40:00,146.94,147.12,146.93,147.08,7997.0,144.7842,144.9615,144.7743,144.9221,7997.0
2024-01-11 12:45:00,147.09,147.15,147.09,147.14,6957.0,144.932,144.9911,144.932,144.9812,6957.0
2024-01-11 12:50:00,147.16,147.24,147.15,147.17,12054.0,145.0009,145.0798,144.9911,145.0108,12054.0
2024-01-11 12:55:00,147.19,147.23,147.11,147.14,28035.0,145.0305,145.0699,144.9517,144.9812,28035.0
2024-01-11 13:00:00,147.14,147.31,147.14,147.3,13708.0,144.9812,145.1487,144.9812,145.1389,13708.0
2024-01-11 13:05:00,147.31,147.38,147.25,147.26,13716.0,145.1487,145.2177,145.0896,145.0995,13716.0
2024-01-11 13:10:00,147.3,147.41,147.29,147.39,11066.0,145.1389,145.2473,145.129,145.2276,11066.0
2024-01-11 13:15:00,147.4,147.46,147.36,147.38,11907.0,145.2374,145.2965,145.198,145.2177,11907.0
2024-01-11 13:20:00,147.39,147.45,147.37,147.45,16212.0,145.2276,145.2867,145.2079,145.2867,16212.0
2024-01-11 13:25:00,147.47,147.48,147.38,147.44,30064.0,145.3064,145.3162,145.2177,145.2768,30064.0
2024-01-11 13:30:00,147.46,147.47,147.38,147.44,14507.0,145.2965,145.3064,145.2177,145.2768,14507.0
2024-01-11 13:35:00,147.45,147.51,147.45,147.49,6626.0,145.2867,145.3458,145.2867,145.3261,6626.0
2024-01-11 13:40:00,147.49,147.51,147.46,147.5,5965.0,145.3261,145.3458,145.2965,145.3359,5965.0
2024-01-11 13:45:00,147.48,147.51,147.43,147.47,12908.0,145.3162,145.3458,145.267,145.3064,12908.0
2024-01-11 13:50:00,147.49,147.61,147.42,147.54,10634.0,145.3261,145.4443,145.2571,145.3754,10634.0
2024-01-11 13:55:00,147.54,147.74,147.53,147.72,23482.0,145.3754,145.5724,145.3655,145.5527,23482.0
2024-01-11 14:00:00,147.74,147.79,147.71,147.72,8331.0,145.5724,145.6217,145.5429,145.5527,8331.0
2024-01-11 14:05:00,147.72,147.74,147.59,147.59,10349.0,145.5527,145.5724,145.4246,145.4246,10349.0
2024-01-11 14:10:00,147.61,147.77,147.6,147.77,7009.0,145.4443,145.602,145.4345,145.602,7009.0
2024-01-11 14:15:00,147.77,147.79,147.7,147.7,8102.0,145.602,145.6217,145.533,145.533,8102.0
2024-01-11 14:20:00,147.71,147.77,147.64,147.67,12177.0,145.5429,145.602,145.4739,145.5035,12177.0
2024-01-11 14:25:00,147.66,147.86,147.66,147.84,8862.0,145.4936,145.6907,145.4936,145.671,8862.0
2024-01-11 14:30:00,147.84,147.9,147.78,147.84,9254.0,145.671,145.7301,145.6118,145.671,9254.0
2024-01-11 14:35:00,147.86,147.89,147.8,147.86,7585.0,145.6907,145.7202,145.6315,145.6907,7585.0
2024-01-11 14:40:00,147.86,147.93,147.83,147.83,7966.0,145.6907,145.7596,145.6611,145.6611,7966.0
2024-01-11 14:45:00,147.83,147.92,147.83,147.89,19159.0,145.6611,145.7498,145.6611,145.7202,19159.0
2024-01-11 14:50:00,147.91,148.0,147.9,147.99,5761.0,145.7399,145.8286,145.7301,145.8188,5761.0
2024-01-11 14:55:00,147.99,148.1,147.98,148.05,8537.0,145.8188,145.9271,145.8089,145.8779,8537.0
2024-01-11 15:00:00,148.07,148.07,147.85,147.9,16414.0,145.8976,145.8976,145.6808,145.7301,16414.0
2024-01-11 15:05:00,147.9,147.91,147.79,147.83,13459.0,145.7301,145.7399,145.6217,145.6611,13459.0
2024-01-11 15:10:00,147.8,147.86,147.68,147.83,11914.0,145.6315,145.6907,145.5133,145.6611,11914.0
2024-01-11 15:15:00,147.82,147.82,147.68,147.75,12845.0,145.6513,145.6513,145.5133,145.5823,12845.0
2024-01-11 15:20:00,147.76,147.89,147.76,147.85,13057.0,145.5921,145.7202,145.5921,145.6808,13057.0
2024-01-11 15:25:00,147.84,147.97,147.84,147.84,10091.0,145.671,145.7991,145.671,145.671,10091.0
2024-01-11 15:30:00,147.85,147.95,147.84,147.94,12840.0,145.6808,145.7793,145.671,145.7695,12840.0
2024-01-11 15:35:00,147.94,147.94,147.76,147.81,7080.0,145.7695,145.7695,145.5921,145.6414,7080.0
2024-01-11 15:40:00,147.81,147.9,147.8,147.85,19085.0,145.6414,145.7301,145.6315,145.6808,19085.0
2024-01-11 15:45:00,147.85,147.96,147.81,147.91,16118.0,145.6808,145.7892,145.6414,145.7399,16118.0
2024-01-11 15:50:00,147.89,147.93,147.75,147.91,16267.0,145.7202,145.7596,145.5823,145.7399,16267.0
2024-01-11 15:55:00,147.91,148.11,147.9,147.97,23387.0,145.7399,145.937,145.7301,145.7991,23387.0
2024-01-12 09:30:00,148.36,148.6,148.36,148.45,8390.0,146.1833,146.4198,146.1833,146.272,8390.0
2024-01-12 09:35:00,148.47,148.66,148.47,148.63,4451.0,146.2917,146.4789,146.2917,146.4494,4451.0
2024-01-12 09:40:00,148.64,148.75,148.64,148.7,9811.0,146.4592,146.5676,146.4592,146.5183,9811.0
2024-01-12 09:45:00,148.7,148.72,148.63,148.63,13663.0,146.5183,146.538,146.4494,146.4494,13663.0
2024-01-12 09:50:00,148.59,148.65,148.55,148.56,7501.0,146.41,146.4691,146.3705,146.3804,7501.0
2024-01-12 09:55:00,148.55,148.58,148.35,148.36,29207.0,146.3705,146.4001,146.1735,146.1833,29207.0
2024-01-12 10:00:00,148.25,148.29,148.1,148.26,6013.0,146.0749,146.1144,145.9271,146.0848,6013.0
2024-01-12 10:05:00,148.23,148.47,148.23,148.39,2587.0,146.0552,146.2917,146.0552,146.2129,2587.0
2024-01-12 10:10:00,148.39,148.44,148.18,148.2,4556.0,146.2129,146.2622,146.006,146.0257,4556.0
2024-01-12 10:15:00,148.2,148.26,148.01,148.03,4647.0,146.0257,146.0848,145.8385,145.8582,4647.0
2024-01-12 10:20:00,148.05,148.21,148.05,148.21,8476.0,145.8779,146.0355,145.8779,146.0355,8476.0
2024-01-12 10:25:00,148.24,148.26,148.17,148.24,22368.0,146.0651,146.0848,145.9961,146.0651,22368.0
2024-01-12 10:30:00,148.25,148.34,148.2,148.24,3310.0,146.0749,146.1636,146.0257,146.0651,3310.0
2024-01-12 10:35:00,148.22,148.26,148.07,148.08,9308.0,146.0454,146.0848,145.8976,145.9074,9308.0
2024-01-12 10:40:00,148.15,148.2,147.98,148.15,6227.0,145.9764,146.0257,145.8089,145.9764,6227.0
2024-01-12 10:45:00,148.13,148.21,147.97,147.99,9185.0,145.9567,146.0355,145.7991,145.8188,9185.0
2024-01-12 10:50:00,147.99,148.01,147.86,147.89,5426.0,145.8188,145.8385,145.6907,145.7202,5426.0
2024-01-12 10:55:00,147.89,148.02,147.88,148.02,6572.0,145.7202,145.8483,145.7104,145.8483,6572.0
2024-01-12 11:00:00,147.97,148.11,147.95,148.09,3547.0,145.7991,145.937,145.7793,145.9173,3547.0
2024-01-12 11:05:00,148.1,148.24,148.05,148.24,4330.0,145.9271,146.0651,145.8779,146.0651,4330.0
2024-01-12 11:10:00,148.24,148.25,148.17,148.18,4756.0,146.0651,146.0749,145.9961,146.006,4756.0
2024-01-12 11:15:00,148.21,148.31,148.19,148.25,3131.0,146.0355,146.1341,146.0158,146.0749,3131.0
2024-01-12 11:20:00,148.24,148.27,148.16,148.21,5426.0,146.0651,146.0946,145.9863,146.0355,5426.0
2024-01-12 11:25:00,148.24,148.3,148.24,148.24,3694.0,146.0651,146.1242,146.0651,146.0651,3694.0
2024-01-12 11:30:00,148.28,148.28,148.23,148.27,6541.0,146.1045,146.1045,146.0552,146.0946,6541.0
2024-01-12 11:35:00,148.23,148.24,147.91,148.02,15021.0,146.0552,146.0651,145.7399,145.8483,15021.0
2024-01-12 11:40:00,148.0,148.04,147.95,148.01,6064.0,145.8286,145.868,145.7793,145.8385,6064.0
2024-01-12 11:45:00,147.99,148.05,147.92,148.02,5522.0,145.8188,145.8779,145.7498,145.8483,5522.0
2024-01-12 11:50:00,148.02,148.07,147.96,148.05,3233.0,145.8483,145.8976,145.7892,145.8779,3233.0
2024-01-12 11:55:00,148.04,148.05,147.97,148.02,8156.0,145.868,145.8779,145.7991,145.8483,8156.0
2024-01-12 12:00:00,148.06,148.06,147.96,148.0,3320.0,145.8877,145.8877,145.7892,145.8286,3320.0
2024-01-12 12:05:00,148.01,148.07,147.98,147.99,8098.0,145.8385,145.8976,145.8089,145.8188,8098.0
2024-01-12 12:10:00,148.06,148.16,148.02,148.12,5814.0,145.8877,145.9863,145.8483,145.9469,5814.0
2024-01-12 12:15:00,148.09,148.2,148.09,148.17,10962.0,145.9173,146.0257,145.9173,145.9961,10962.0
2024-01-12 12:20:00,148.19,148.22,148.11,148.11,2342.0,146.0158,146.0454,145.937,145.937,2342.0
2024-01-12 12:25:00,148.08,148.11,148.01,148.11,5552.0,145.9074,145.937,145.8385,145.937,5552.0
2024-01-12 12:30:00,148.12,148.15,148.04,148.12,3673.0,145.9469,145.9764,145.868,145.9469,3673.0
2024-01-12 12:35:00,148.09,148.09,148.02,148.08,3720.0,145.9173,145.9173,145.8483,145.9074,3720.0
2024-01-12 12:40:00,148.13,148.15,148.08,148.12,6904.0,145.9567,145.9764,145.9074,145.9469,6904.0
2024-01-12 12:45:00,148.13,148.14,148.05,148.12,7065.0,145.9567,145.9666,145.8779,145.9469,7065.0
2024-01-12 12:50:00,148.08,148.22,148.08,148.21,2642.0,145.9074,146.0454,145.9074,146.0355,2642.0
2024-01-12 12:55:00,148.23,148.23,148.11,148.14,2379.0,146.0552,146.0552,145.937,145.9666,2379.0
2024-01-12 13:00:00,148.23,148.24,148.2,148.22,6921.0,146.0552,146.0651,146.0257,146.0454,6921.0
2024-01-12 13:05:00,148.23,148.24,148.17,148.24,1318.0,146.0552,146.0651,145.9961,146.0651,1318.0
2024-01-12 13:10:00,148.26,148.3,148.24,148.28,6192.0,146.0848,146.1242,146.0651,146.1045,6192.0
2024-01-12 13:15:00,148.27,148.29,148.25,148.26,5054.0,146.0946,146.1144,146.0749,146.0848,5054.0
2024-01-12 13:20:00,148.27,148.31,148.2,148.27,3209.0,146.0946,146.1341,146.0257,146.0946,3209.0
2024-01-12 13:25:00,148.27,148.31,148.26,148.28,6491.0,146.0946,146.1341,146.0848,146.1045,6491.0
2024-01-12 13:30:00,148.3,148.3,148.25,148.29,4259.0,146.1242,146.1242,146.0749,146.1144,4259.0
2024-01-12 13:35:00,148.28,148.35,148.26,148.34,3322.0,146.1045,146.1735,146.0848,146.1636,3322.0
2024-01-12 13:40:00,148.34,148.36,148.32,148.33,3410.0,146.1636,146.1833,146.1439,146.1538,3410.0
2024-01-12 13:45:00,148.32,148.35,148.28,148.34,3044.0,146.1439,146.1735,146.1045,146.1636,3044.0
2024-01-12 13:50:00,148.35,148.37,148.3,148.37,7941.0,146.1735,146.1932,146.1242,146.1932,7941.0
2024-01-12 13:55:00,148.37,148.39,148.31,148.39,6119.0,146.1932,146.2129,146.1341,146.2129,6119.0
2024-01-12 14:00:00,148.39,148.41,148.37,148.39,2336.0,146.2129,146.2326,146.1932,146.2129,2336.0
2024-01-12 14:05:00,148.42,148.45,148.41,148.45,6921.0,146.2424,146.272,146.2326,146.272,6921.0
2024-01-12 14:10:00,148.44,148.48,148.4,148.45,5670.0,146.2622,146.3016,146.2227,146.272,5670.0
2024-01-12 14:15:00,148.46,148.5,148.44,148.46,14409.0,146.2819,146.3213,146.2622,146.2819,14409.0
2024-01-12 14:20:00,148.46,148.47,148.29,148.37,3746.0,146.2819,146.2917,146.1144,146.1932,3746.0
2024-01-12 14:25:00,148.37,148.4,148.36,148.4,1657.0,146.1932,146.2227,146.1833,146.2227,1657.0
2024-01-12 14:30:00,148.37,148.38,148.2,148.23,9704.0,146.1932,146.203,146.0257,146.0552,9704.0
2024-01-12 14:35:00,148.23,148.28,148.18,148.25,2993.0,146.0552,146.1045,146.006,146.0749,2993.0
2024-01-12 14:40:00,148.26,148.28,148.22,148.24,2756.0,146.0848,146.1045,146.0454,146.0651,2756.0
2024-01-12 14:45:00,148.22,148.23,148.19,148.22,3832.0,146.0454,146.0552,146.0158,146.0454,3832.0
2024-01-12 14:50:00,148.24,148.29,148.23,148.23,2882.0,146.0651,146.1144,146.0552,146.0552,2882.0
2024-01-12 14:55:00,148.23,148.25,148.18,148.21,3661.0,146.0552,146.0749,146.006,146.0355,3661.0
2024-01-12 15:00:00,148.18,148.21,148.15,148.2,13295.0,146.006,146.0355,145.9764,146.0257,13295.0
2024-01-12 15:05:00,148.16,148.25,148.15,148.16,14229.0,145.9863,146.0749,145.9764,145.9863,14229.0
2024-01-12 15:10:00,148.16,148.2,148.16,148.17,2897.0,145.9863,146.0257,145.9863,145.9961,2897.0
2024-01-12 15:15:00,148.16,148.2,148.14,148.14,9389.0,145.9863,146.0257,145.9666,145.9666,9389.0
2024-01-12 15:20:00,148.14,148.15,148.04,148.06,4888.0,145.9666,145.9764,145.868,145.8877,4888.0
2024-01-12 15:25:00,148.1,148.21,148.1,148.2,4372.0,145.9271,146.0355,145.9271,146.0257,4372.0
2024-01-12 15:30:00,148.16,148.26,148.16,148.26,7553.0,145.9863,146.0848,145.9863,146.0848,7553.0
2024-01-12 15:35:00,148.25,148.27,148.22,148.23,3644.0,146.0749,146.0946,146.0454,146.0552,3644.0
2024-01-12 15:40:00,148.19,148.29,148.17,148.29,5573.0,146.0158,146.1144,145.9961,146.1144,5573.0
2024-01-12 15:45:00,148.28,148.37,148.27,148.36,7441.0,146.1045,146.1932,146.0946,146.1833,7441.0
2024-01-12 15:50:00,148.37,148.39,148.29,148.38,6991.0,146.1932,146.2129,146.1144,146.203,6991.0
2024-01-12 15:55:00,148.36,148.43,148.32,148.37,14472.0,146.1833,146.2523,146.1439,146.1932,14472.0
2024-01-16 09:30:00,147.99,148.16,147.92,148.02,23271.0,145.8188,145.9863,145.7498,145.8483,23271.0
2024-01-16 09:35:00,148.06,148.08,147.9,147.9,7384.0,145.8877,145.9074,145.7301,145.7301,7384.0
2024-01-16 09:40:00,147.9,147.9,147.66,147.67,13218.0,145.7301,145.7301,145.4936,145.5035,13218.0
2024-01-16 09:45:00,147.66,147.66,147.56,147.56,8195.0,145.4936,145.4936,145.3951,145.3951,8195.0
2024-01-16 09:50:00,147.56,147.57,147.45,147.56,17464.0,145.3951,145.4049,145.2867,145.3951,17464.0
2024-01-16 09:55:00,147.56,147.75,147.55,147.75,26167.0,145.3951,145.5823,145.3852,145.5823,26167.0
2024-01-16 10:00:00,147.77,147.82,147.67,147.67,4925.0,145.602,145.6513,145.5035,145.5035,4925.0
2024-01-16 10:05:00,147.67,147.76,147.62,147.74,5425.0,145.5035,145.5921,145.4542,145.5724,5425.0
2024-01-16 10:10:00,147.75,147.89,147.72,147.86,13069.0,145.5823,145.7202,145.5527,145.6907,13069.0
2024-01-16 10:15:00,147.86,148.0,147.81,148.0,3973.0,145.6907,145.8286,145.6414,145.8286,3973.0
2024-01-16 10:20:00,147.98,148.17,147.98,148.17,16324.0,145.8089,145.9961,145.8089,145.9961,16324.0
2024-01-16 10:25:00,148.2,148.22,148.12,148.16,8540.0,146.0257,146.0454,145.9469,145.9863,8540.0
2024-01-16 10:30:00,148.15,148.23,148.15,148.21,11084.0,145.9764,146.0552,145.9764,146.0355,11084.0
2024-01-16 10:35:00,148.23,148.23,148.07,148.21,9846.0,146.0552,146.0552,145.8976,146.0355,9846.0
2024-01-16 10:40:00,148.22,148.37,148.22,148.32,36864.0,146.0454,146.1932,146.0454,146.1439,36864.0
2024-01-16 10:45:00,148.32,148.41,148.32,148.35,9871.0,146.1439,146.2326,146.1439,146.1735,9871.0
2024-01-16 10:50:00,148.37,148.39,148.28,148.35,10680.0,146.1932,146.2129,146.1045,146.1735,10680.0
2024-01-16 10:55:00,148.39,148.41,148.29,148.29,4597.0,146.2129,146.2326,146.1144,146.1144,4597.0
2024-01-16 11:00:00,148.29,148.32,147.78,148.01,40213.0,146.1144,146.1439,145.6118,145.8385,40213.0
2024-01-16 11:05:00,147.99,148.17,147.98,147.99,6421.0,145.8188,145.9961,145.8089,145.8188,6421.0
2024-01-16 11:10:00,148.02,148.08,147.85,148.06,7954.0,145.8483,145.9074,145.6808,145.8877,7954.0
2024-01-16 11:15:00,147.97,148.21,147.97,148.13,8708.0,145.7991,146.0355,145.7991,145.9567,8708.0
2024-01-16 11:20:00,148.15,148.34,148.13,148.27,5708.0,145.9764,146.1636,145.9567,146.0946,5708.0
2024-01-16 11:25:00,148.27,148.28,148.14,148.15,4793.0,146.0946,146.1045,145.9666,145.9764,4793.0
2024-01-16 11:30:00,148.17,148.28,148.17,148.28,5235.0,145.9961,146.1045,145.9961,146.1045,5235.0
2024-01-16 11:35:00,148.25,148.26,148.08,148.17,9472.0,146.0749,146.0848,145.9074,145.9961,9472.0
2024-01-16 11:40:00,148.15,148.2,148.09,148.14,5774.0,145.9764,146.0257,145.9173,145.9666,5774.0
2024-01-16 11:45:00,148.13,148.16,148.04,148.05,6918.0,145.9567,145.9863,145.868,145.8779,6918.0
2024-01-16 11:50:00,148.08,148.11,147.97,147.97,12274.0,145.9074,145.937,145.7991,145.7991,12274.0
2024-01-16 11:55:00,147.94,148.01,147.88,147.93,5235.0,145.7695,145.8385,145.7104,145.7596,5235.0
2024-01-16 12:00:00,147.9,147.96,147.77,147.77,6354.0,145.7301,145.7892,145.602,145.602,6354.0
2024-01-16 12:05:00,147.75,147.8,147.67,147.69,6509.0,145.5823,145.6315,145.5035,145.5232,6509.0
2024-01-16 12:10:00,147.69,147.77,147.67,147.75,6627.0,145.5232,145.602,145.5035,145.5823,6627.0
2024-01-16 12:15:00,147.75,147.8,147.71,147.72,5369.0,145.5823,145.6315,145.5429,145.5527,5369.0
2024-01-16 12:20:00,147.72,147.81,147.71,147.79,8817.0,145.5527,145.6414,145.5429,145.6217,8817.0
2024-01-16 12:25:00,147.78,147.78,147.64,147.67,23733.0,145.6118,145.6118,145.4739,145.5035,23733.0
2024-01-16 12:30:00,147.65,147.67,147.55,147.6,12096.0,145.4837,145.5035,145.3852,145.4345,12096.0
2024-01-16 12:35:00,147.61,147.75,147.61,147.7,9162.0,145.4443,145.5823,145.4443,145.533,9162.0
2024-01-16 12:40:00,147.71,147.74,147.67,147.69,15907.0,145.5429,145.5724,145.5035,145.5232,15907.0
2024-01-16 12:45:00,147.67,147.71,147.58,147.59,11498.0,145.5035,145.5429,145.4148,145.4246,11498.0
2024-01-16 12:50:00,147.58,147.69,147.58,147.62,10052.0,145.4148,145.5232,145.4148,145.4542,10052.0
2024-01-16 12:55:00,147.62,147.66,147.54,147.55,10637.0,145.4542,145.4936,145.3754,145.3852,10637.0
2024-01-16 13:00:00,147.54,147.61,147.52,147.61,12268.0,145.3754,145.4443,145.3557,145.4443,12268.0
2024-01-16 13:05:00,147.6,147.67,147.6,147.64,7628.0,145.4345,145.5035,145.4345,145.4739,7628.0
2024-01-16 13:10:00,147.65,147.7,147.63,147.7,6622.0,145.4837,145.533,145.464,145.533,6622.0
2024-01-16 13:15:00,147.71,147.91,147.71,147.83,33426.0,145.5429,145.7399,145.5429,145.6611,33426.0
2024-01-16 13:20:00,147.84,147.84,147.7,147.75,20702.0,145.671,145.671,145.533,145.5823,20702.0
2024-01-16 13:25:00,147.77,147.86,147.74,147.86,5243.0,145.602,145.6907,145.5724,145.6907,5243.0
2024-01-16 13:30:00,147.88,147.91,147.86,147.9,7501.0,145.7104,145.7399,145.6907,145.7301,7501.0
2024-01-16 13:35:00,147.89,147.9,147.73,147.74,10451.0,145.7202,145.7301,145.5626,145.5724,10451.0
2024-01-16 13:40:00,147.73,147.75,147.65,147.69,8492.0,145.5626,145.5823,145.4837,145.5232,8492.0
2024-01-16 13:45:00,147.64,147.66,147.61,147.64,4698.0,145.4739,145.4936,145.4443,145.4739,4698.0
2024-01-16 13:50:00,147.61,147.63,147.49,147.52,6673.0,145.4443,145.464,145.3261,145.3557,6673.0
2024-01-16 13:55:00,147.5,147.55,147.48,147.54,7283.0,145.3359,145.3852,145.3162,145.3754,7283.0
2024-01-16 14:00:00,147.53,147.57,147.42,147.43,7015.0,145.3655,145.4049,145.2571,145.267,7015.0
2024-01-16 14:05:00,147.4,147.5,147.39,147.4,7112.0,145.2374,145.3359,145.2276,145.2374,7112.0
2024-01-16 14:10:00,147.41,147.42,147.32,147.33,6006.0,145.2473,145.2571,145.1586,145.1684,6006.0
2024-01-16 14:15:00,147.32,147.32,147.25,147.25,4916.0,145.1586,145.1586,145.0896,145.0896,4916.0
2024-01-16 14:20:00,147.23,147.32,147.23,147.31,4353.0,145.0699,145.1586,145.0699,145.1487,4353.0
2024-01-16 14:25:00,147.33,147.42,147.3,147.36,9484.0,145.1684,145.2571,145.1389,145.198,9484.0
2024-01-16 14:30:00,147.34,147.41,147.29,147.41,8276.0,145.1783,145.2473,145.129,145.2473,8276.0
2024-01-16 14:35:00,147.4,147.43,147.37,147.37,19883.0,145.2374,145.267,145.2079,145.2079,19883.0
2024-01-16 14:40:00,147.41,147.41,147.35,147.38,4723.0,145.2473,145.2473,145.1881,145.2177,4723.0
2024-01-16 14:45:00,147.4,147.54,147.39,147.53,20862.0,145.2374,145.3754,145.2276,145.3655,20862.0
2024-01-16 14:50:00,147.52,147.58,147.51,147.55,5979.0,145.3557,145.4148,145.3458,145.3852,5979.0
2024-01-16 14:55:00,147.53,147.58,147.53,147.56,9282.0,145.3655,145.4148,145.3655,145.3951,9282.0
2024-01-16 15:00:00,147.59,147.6,147.51,147.55,17489.0,145.4246,145.4345,145.3458,145.3852,17489.0
2024-01-16 15:05:00,147.53,147.58,147.52,147.56,232919.0,145.3655,145.4148,145.3557,145.3951,232919.0
2024-01-16 15:10:00,147.57,147.62,147.51,147.51,8350.0,145.4049,145.4542,145.3458,145.3458,8350.0
2024-01-16 15:15:00,147.52,147.6,147.51,147.58,10018.0,145.3557,145.4345,145.3458,145.4148,10018.0
2024-01-16 15:20:00,147.62,147.63,147.51,147.53,15464.0,145.4542,145.464,145.3458,145.3655,15464.0
2024-01-16 15:25:00,147.53,147.55,147.46,147.48,5763.0,145.3655,145.3852,145.2965,145.3162,5763.0
2024-01-16 15:30:00,147.52,147.53,147.42,147.44,51455.0,145.3557,145.3655,145.2571,145.2768,51455.0
2024-01-16 15:35:00,147.43,147.5,147.41,147.47,47577.0,145.267,145.3359,145.2473,145.3064,47577.0
2024-01-16 15:40:00,147.47,147.53,147.44,147.52,11623.0,145.3064,145.3655,145.2768,145.3557,11623.0
2024-01-16 15:45:00,147.52,147.59,147.46,147.48,7146.0,145.3557,145.4246,145.2965,145.3162,7146.0
2024-01-16 15:50:00,147.49,147.61,147.48,147.61,13082.0,145.3261,145.4443,145.3162,145.4443,13082.0
2024-01-16 15:55:00,147.6,147.77,147.59,147.72,27143.0,145.4345,145.602,145.4246,145.5527,27143.0
2024-01-17 09:30:00,146.97,147.06,146.77,146.78,40946.0,144.8137,144.9024,144.6167,144.6265,40946.0
2024-01-17 09:35:00,146.78,146.86,146.7,146.82,11132.0,144.6265,144.7053,144.5477,144.6659,11132.0
2024-01-17 09:40:00,146.8,146.81,146.64,146.67,32292.0,144.6462,144.6561,144.4886,144.5181,32292.0
2024-01-17 09:45:00,146.65,146.72,146.6,146.68,9013.0,144.4984,144.5674,144.4492,144.528,9013.0
2024-01-17 09:50:00,146.66,146.78,146.55,146.64,35613.0,144.5083,144.6265,144.3999,144.4886,35613.0
2024-01-17 09:55:00,146.65,146.71,146.57,146.65,18261.0,144.4984,144.5575,144.4196,144.4984,18261.0
2024-01-17 10:00:00,146.64,146.78,146.52,146.7,14327.0,144.4886,144.6265,144.3703,144.5477,14327.0
2024-01-17 10:05:00,146.65,146.83,146.65,146.75,9351.0,144.4984,144.6758,144.4984,144.597,9351.0
2024-01-17 10:10:00,146.74,146.83,146.71,146.82,5049.0,144.5871,144.6758,144.5575,144.6659,5049.0
2024-01-17 10:15:00,146.82,146.86,146.68,146.7,15981.0,144.6659,144.7053,144.528,144.5477,15981.0
2024-01-17 10:20:00,146.7,146.71,146.64,146.68,5727.0,144.5477,144.5575,144.4886,144.528,5727.0
2024-01-17 10:25:00,146.74,146.87,146.74,146.79,17625.0,144.5871,144.7152,144.5871,144.6364,17625.0
2024-01-17 10:30:00,146.78,146.84,146.73,146.79,8565.0,144.6265,144.6856,144.5772,144.6364,8565.0
2024-01-17 10:35:00,146.8,146.96,146.73,146.96,10564.0,144.6462,144.8039,144.5772,144.8039,10564.0
2024-01-17 10:40:00,146.92,146.99,146.88,146.88,4486.0,144.7645,144.8334,144.725,144.725,4486.0
2024-01-17 10:45:00,146.89,147.01,146.85,146.87,16848.0,144.7349,144.8531,144.6955,144.7152,16848.0
2024-01-17 10:50:00,146.94,146.94,146.86,146.87,3600.0,144.7842,144.7842,144.7053,144.7152,3600.0
2024-01-17 10:55:00,146.85,146.9,146.8,146.9,5324.0,144.6955,144.7447,144.6462,144.7447,5324.0
2024-01-17 11:00:00,146.93,147.04,146.92,147.04,5299.0,144.7743,144.8827,144.7645,144.8827,5299.0
2024-01-17 11:05:00,147.09,147.13,147.01,147.07,4675.0,144.932,144.9714,144.8531,144.9123,4675.0
2024-01-17 11:10:00,147.04,147.09,146.97,147.0,8161.0,144.8827,144.932,144.8137,144.8433,8161.0
2024-01-17 11:15:00,147.01,147.05,146.97,147.04,4639.0,144.8531,144.8925,144.8137,144.8827,4639.0
2024-01-17 11:20:00,147.07,147.16,147.07,147.15,3517.0,144.9123,145.0009,144.9123,144.9911,3517.0
2024-01-17 11:25:00,147.14,147.19,147.12,147.12,6050.0,144.9812,145.0305,144.9615,144.9615,6050.0
2024-01-17 11:30:00,147.12,147.16,147.08,147.16,20908.0,144.9615,145.0009,144.9221,145.0009,20908.0
2024-01-17 11:35:00,147.19,147.21,147.16,147.19,4700.0,145.0305,145.0502,145.0009,145.0305,4700.0
2024-01-17 11:40:00,147.18,147.19,147.14,147.17,3756.0,145.0206,145.0305,144.9812,145.0108,3756.0
2024-01-17 11:45:00,147.18,147.21,147.08,147.1,21601.0,145.0206,145.0502,144.9221,144.9418,21601.0
2024-01-17 11:50:00,147.11,147.11,146.99,147.01,14102.0,144.9517,144.9517,144.8334,144.8531,14102.0
2024-01-17 11:55:00,147.03,147.04,146.99,146.99,4800.0,144.8728,144.8827,144.8334,144.8334,4800.0
2024-01-17 12:00:00,146.97,147.01,146.9,146.9,10456.0,144.8137,144.8531,144.7447,144.7447,10456.0
2024-01-17 12:05:00,146.93,146.93,146.88,146.89,5691.0,144.7743,144.7743,144.725,144.7349,5691.0
2024-01-17 12:10:00,146.88,147.01,146.86,146.95,16595.0,144.725,144.8531,144.7053,144.794,16595.0
2024-01-17 12:15:00,146.97,146.97,146.91,146.95,8148.0,144.8137,144.8137,144.7546,144.794,8148.0
2024-01-17 12:20:00,146.95,146.97,146.8,146.82,7164.0,144.794,144.8137,144.6462,144.6659,7164.0
2024-01-17 12:25:00,146.82,146.85,146.78,146.81,10022.0,144.6659,144.6955,144.6265,144.6561,10022.0
2024-01-17 12:30:00,146.8,146.85,146.77,146.8,5474.0,144.6462,144.6955,144.6167,144.6462,5474.0
2024-01-17 12:35:00,146.8,146.83,146.77,146.82,11611.0,144.6462,144.6758,144.6167,144.6659,11611.0
2024-01-17 12:40:00,146.81,146.84,146.74,146.78,6331.0,144.6561,144.6856,144.5871,144.6265,6331.0
2024-01-17 12:45:00,146.78,146.86,146.75,146.85,15875.0,144.6265,144.7053,144.597,144.6955,15875.0
2024-01-17 12:50:00,146.84,146.93,146.83,146.9,2706.0,144.6856,144.7743,144.6758,144.7447,2706.0
2024-01-17 12:55:00,146.92,146.98,146.92,146.93,3188.0,144.7645,144.8236,144.7645,144.7743,3188.0
2024-01-17 13:00:00,146.93,147.03,146.92,147.03,6175.0,144.7743,144.8728,144.7645,144.8728,6175.0
2024-01-17 13:05:00,147.03,147.03,146.9,146.91,6526.0,144.8728,144.8728,144.7447,144.7546,6526.0
2024-01-17 13:10:00,146.87,146.87,146.78,146.8,6537.0,144.7152,144.7152,144.6265,144.6462,6537.0
2024-01-17 13:15:00,146.77,146.77,146.72,146.77,11100.0,144.6167,144.6167,144.5674,144.6167,11100.0
2024-01-17 13:20:00,146.75,146.75,146.57,146.6,8371.0,144.597,144.597,144.4196,144.4492,8371.0
2024-01-17 13:25:00,146.61,146.69,146.6,146.65,6872.0,144.459,144.5378,144.4492,144.4984,6872.0
2024-01-17 13:30:00,146.64,146.64,146.56,146.6,10744.0,144.4886,144.4886,144.4097,144.4492,10744.0
2024-01-17 13:35:00,146.58,146.61,146.51,146.54,6332.0,144.4294,144.459,144.3605,144.39,6332.0
2024-01-17 13:40:00,146.54,146.56,146.49,146.55,5723.0,144.39,144.4097,144.3408,144.3999,5723.0
2024-01-17 13:45:00,146.54,146.56,146.41,146.45,19305.0,144.39,144.4097,144.2619,144.3014,19305.0
2024-01-17 13:50:00,146.45,146.65,146.45,146.63,15705.0,144.3014,144.4984,144.3014,144.4787,15705.0
2024-01-17 13:55:00,146.63,146.69,146.58,146.66,9032.0,144.4787,144.5378,144.4294,144.5083,9032.0
2024-01-17 14:00:00,146.68,146.76,146.64,146.7,8810.0,144.528,144.6068,144.4886,144.5477,8810.0
2024-01-17 14:05:00,146.69,146.7,146.62,146.67,6144.0,144.5378,144.5477,144.4689,144.5181,6144.0
2024-01-17 14:10:00,146.67,146.68,146.63,146.63,4393.0,144.5181,144.528,144.4787,144.4787,4393.0
2024-01-17 14:15:00,146.67,146.75,146.67,146.74,8525.0,144.5181,144.597,144.5181,144.5871,8525.0
2024-01-17 14:20:00,146.73,146.88,146.72,146.86,17457.0,144.5772,144.725,144.5674,144.7053,17457.0
2024-01-17 14:25:00,146.86,146.9,146.8,146.83,11288.0,144.7053,144.7447,144.6462,144.6758,11288.0
2024-01-17 14:30:00,146.87,146.92,146.85,146.87,11265.0,144.7152,144.7645,144.6955,144.7152,11265.0
2024-01-17 14:35:00,146.89,146.92,146.88,146.89,5941.0,144.7349,144.7645,144.725,144.7349,5941.0
2024-01-17 14:40:00,146.89,147.03,146.88,147.03,5454.0,144.7349,144.8728,144.725,144.8728,5454.0
2024-01-17 14:45:00,147.03,147.03,146.92,146.94,22032.0,144.8728,144.8728,144.7645,144.7842,22032.0
2024-01-17 14:50:00,146.93,146.96,146.91,146.94,3764.0,144.7743,144.8039,144.7546,144.7842,3764.0
2024-01-17 14:55:00,146.94,146.97,146.93,146.94,10121.0,144.7842,144.8137,144.7743,144.7842,10121.0
2024-01-17 15:00:00,146.94,146.95,146.79,146.8,12259.0,144.7842,144.794,144.6364,144.6462,12259.0
2024-01-17 15:05:00,146.8,146.84,146.78,146.8,15139.0,144.6462,144.6856,144.6265,144.6462,15139.0
2024-01-17 15:10:00,146.8,146.83,146.65,146.65,7450.0,144.6462,144.6758,144.4984,144.4984,7450.0
2024-01-17 15:15:00,146.67,146.79,146.67,146.77,55825.0,144.5181,144.6364,144.5181,144.6167,55825.0
2024-01-17 15:20:00,146.77,146.77,146.64,146.67,18267.0,144.6167,144.6167,144.4886,144.5181,18267.0
2024-01-17 15:25:00,146.68,146.72,146.65,146.71,22907.0,144.528,144.5674,144.4984,144.5575,22907.0
2024-01-17 15:30:00,146.69,146.82,146.68,146.8,17057.0,144.5378,144.6659,144.528,144.6462,17057.0
2024-01-17 15:35:00,146.83,146.95,146.83,146.89,12446.0,144.6758,144.794,144.6758,144.7349,12446.0
2024-01-17 15:40:00,146.91,146.97,146.88,146.9,20435.0,144.7546,144.8137,144.725,144.7447,20435.0
2024-01-17 15:45:00,146.94,146.99,146.92,146.94,6320.0,144.7842,144.8334,144.7645,144.7842,6320.0
2024-01-17 15:50:00,146.95,147.18,146.95,147.15,16869.0,144.794,145.0206,144.794,144.9911,16869.0
2024-01-17 15:55:00,147.14,147.24,147.11,147.16,16876.0,144.9812,145.0798,144.9517,145.0009,16876.0
2024-01-18 09:30:00,147.8,147.9,147.74,147.9,16298.0,145.6315,145.7301,145.5724,145.7301,16298.0
2024-01-18 09:35:00,147.91,147.94,147.71,147.83,8732.0,145.7399,145.7695,145.5429,145.6611,8732.0
2024-01-18 09:40:00,147.86,147.91,147.66,147.66,22658.0,145.6907,145.7399,145.4936,145.4936,22658.0
2024-01-18 09:45:00,147.66,147.77,147.61,147.7,22246.0,145.4936,145.602,145.4443,145.533,22246.0
2024-01-18 09:50:00,147.71,147.72,147.59,147.59,7628.0,145.5429,145.5527,145.4246,145.4246,7628.0
2024-01-18 09:55:00,147.56,147.72,147.56,147.69,14593.0,145.3951,145.5527,145.3951,145.5232,14593.0
2024-01-18 10:00:00,147.72,147.77,147.56,147.58,19093.0,145.5527,145.602,145.3951,145.4148,19093.0
2024-01-18 10:05:00,147.6,147.68,147.54,147.54,8662.0,145.4345,145.5133,145.3754,145.3754,8662.0
2024-01-18 10:10:00,147.54,147.72,147.54,147.7,7284.0,145.3754,145.5527,145.3754,145.533,7284.0
2024-01-18 10:15:00,147.71,147.82,147.66,147.68,31253.0,145.5429,145.6513,145.4936,145.5133,31253.0
2024-01-18 10:20:00,147.7,147.75,147.61,147.74,27395.0,145.533,145.5823,145.4443,145.5724,27395.0
2024-01-18 10:25:00,147.75,147.83,147.75,147.8,8445.0,145.5823,145.6611,145.5823,145.6315,8445.0
2024-01-18 10:30:00,147.81,147.87,147.68,147.83,23862.0,145.6414,145.7005,145.5133,145.6611,23862.0
2024-01-18 10:35:00,147.86,148.02,147.86,147.99,5864.0,145.6907,145.8483,145.6907,145.8188,5864.0
2024-01-18 10:40:00,148.0,148.05,147.93,148.03,24350.0,145.8286,145.8779,145.7596,145.8582,24350.0
2024-01-18 10:45:00,148.04,148.12,147.99,148.12,5943.0,145.868,145.9469,145.8188,145.9469,5943.0
2024-01-18 10:50:00,148.12,148.12,148.01,148.04,321283.0,145.9469,145.9469,145.8385,145.868,321283.0
2024-01-18 10:55:00,148.05,148.06,147.91,147.98,21332.0,145.8779,145.8877,145.7399,145.8089,21332.0
2024-01-18 11:00:00,147.96,147.99,147.81,147.82,23804.0,145.7892,145.8188,145.6414,145.6513,23804.0
2024-01-18 11:05:00,147.84,147.97,147.84,147.94,7439.0,145.671,145.7991,145.671,145.7695,7439.0
2024-01-18 11:10:00,147.94,148.01,147.93,147.99,3885.0,145.7695,145.8385,145.7596,145.8188,3885.0
2024-01-18 11:15:00,147.99,148.06,147.97,148.05,6370.0,145.8188,145.8877,145.7991,145.8779,6370.0
2024-01-18 11:20:00,148.05,148.12,148.04,148.08,5029.0,145.8779,145.9469,145.868,145.9074,5029.0
2024-01-18 11:25:00,148.11,148.13,148.04,148.12,6937.0,145.937,145.9567,145.868,145.9469,6937.0
2024-01-18 11:30:00,148.12,148.19,148.11,148.19,10288.0,145.9469,146.0158,145.937,146.0158,10288.0
2024-01-18 11:35:00,148.2,148.23,148.17,148.18,11468.0,146.0257,146.0552,145.9961,146.006,11468.0
2024-01-18 11:40:00,148.17,148.17,148.08,148.12,103695.0,145.9961,145.9961,145.9074,145.9469,103695.0
2024-01-18 11:45:00,148.12,148.14,148.01,148.03,13381.0,145.9469,145.9666,145.8385,145.8582,13381.0
2024-01-18 11:50:00,148.02,148.17,148.02,148.13,26077.0,145.8483,145.9961,145.8483,145.9567,26077.0
2024-01-18 11:55:00,148.14,148.14,148.04,148.08,15365.0,145.9666,145.9666,145.868,145.9074,15365.0
2024-01-18 12:00:00,148.08,148.1,147.71,147.71,28836.0,145.9074,145.9271,145.5429,145.5429,28836.0
2024-01-18 12:05:00,147.7,147.79,147.67,147.73,107280.0,145.533,145.6217,145.5035,145.5626,107280.0
2024-01-18 12:10:00,147.74,147.75,147.57,147.71,18960.0,145.5724,145.5823,145.4049,145.5429,18960.0
2024-01-18 12:15:00,147.71,147.83,147.67,147.73,11277.0,145.5429,145.6611,145.5035,145.5626,11277.0
2024-01-18 12:20:00,147.72,147.75,147.65,147.7,4883.0,145.5527,145.5823,145.4837,145.533,4883.0
2024-01-18 12:25:00,147.69,147.78,147.68,147.75,8644.0,145.5232,145.6118,145.5133,145.5823,8644.0
2024-01-18 12:30:00,147.78,147.78,147.61,147.61,5107.0,145.6118,145.6118,145.4443,145.4443,5107.0
2024-01-18 12:35:00,147.6,147.72,147.59,147.72,22520.0,145.4345,145.5527,145.4246,145.5527,22520.0
2024-01-18 12:40:00,147.71,147.73,147.64,147.69,15307.0,145.5429,145.5626,145.4739,145.5232,15307.0
2024-01-18 12:45:00,147.75,147.78,147.74,147.76,14472.0,145.5823,145.6118,145.5724,145.5921,14472.0
2024-01-18 12:50:00,147.75,147.76,147.61,147.64,8547.0,145.5823,145.5921,145.4443,145.4739,8547.0
2024-01-18 12:55:00,147.63,147.65,147.57,147.62,3967.0,145.464,145.4837,145.4049,145.4542,3967.0
2024-01-18 13:00:00,147.6,147.6,147.48,147.5,10646.0,145.4345,145.4345,145.3162,145.3359,10646.0
2024-01-18 13:05:00,147.5,147.54,147.38,147.52,4436.0,145.3359,145.3754,145.2177,145.3557,4436.0
2024-01-18 13:10:00,147.48,147.49,147.43,147.48,3080.0,145.3162,145.3261,145.267,145.3162,3080.0
2024-01-18 13:15:00,147.47,147.52,147.41,147.46,4939.0,145.3064,145.3557,145.2473,145.2965,4939.0
2024-01-18 13:20:00,147.42,147.51,147.36,147.44,17127.0,145.2571,145.3458,145.198,145.2768,17127.0
2024-01-18 13:25:00,147.44,147.51,147.39,147.47,5220.0,145.2768,145.3458,145.2276,145.3064,5220.0
2024-01-18 13:30:00,147.48,147.63,147.48,147.62,9118.0,145.3162,145.464,145.3162,145.4542,9118.0
2024-01-18 13:35:00,147.63,147.75,147.61,147.75,6370.0,145.464,145.5823,145.4443,145.5823,6370.0
2024-01-18 13:40:00,147.74,147.84,147.71,147.82,2600.0,145.5724,145.671,145.5429,145.6513,2600.0
2024-01-18 13:45:00,147.84,147.84,147.77,147.81,6111.0,145.671,145.671,145.602,145.6414,6111.0
2024-01-18 13:50:00,147.81,147.87,147.81,147.86,166708.0,145.6414,145.7005,145.6414,145.6907,166708.0
2024-01-18 13:55:00,147.86,147.9,147.83,147.87,20447.0,145.6907,145.7301,145.6611,145.7005,20447.0
2024-01-18 14:00:00,147.87,147.99,147.86,147.98,9556.0,145.7005,145.8188,145.6907,145.8089,9556.0
2024-01-18 14:05:00,147.97,148.02,147.96,148.01,7601.0,145.7991,145.8483,145.7892,145.8385,7601.0
2024-01-18 14:10:00,148.01,148.12,148.01,148.09,9045.0,145.8385,145.9469,145.8385,145.9173,9045.0
2024-01-18 14:15:00,148.1,148.19,148.09,148.13,7809.0,145.9271,146.0158,145.9173,145.9567,7809.0
2024-01-18 14:20:00,148.14,148.38,148.11,148.35,22103.0,145.9666,146.203,145.937,146.1735,22103.0
2024-01-18 14:25:00,148.35,148.41,148.32,148.41,19885.0,146.1735,146.2326,146.1439,146.2326,19885.0
2024-01-18 14:30:00,148.41,148.49,148.39,148.42,20716.0,146.2326,146.3114,146.2129,146.2424,20716.0
2024-01-18 14:35:00,148.41,148.48,148.41,148.42,14912.0,146.2326,146.3016,146.2326,146.2424,14912.0
2024-01-18 14:40:00,148.42,148.43,148.29,148.31,27895.0,146.2424,146.2523,146.1144,146.1341,27895.0
2024-01-18 14:45:00,148.28,148.38,148.2,148.36,24507.0,146.1045,146.203,146.0257,146.1833,24507.0
2024-01-18 14:50:00,148.35,148.48,148.34,148.45,10014.0,146.1735,146.3016,146.1636,146.272,10014.0
2024-01-18 14:55:00,148.46,148.49,148.39,148.46,10937.0,146.2819,146.3114,146.2129,146.2819,10937.0
2024-01-18 15:00:00,148.47,148.48,148.39,148.46,10310.0,146.2917,146.3016,146.2129,146.2819,10310.0
2024-01-18 15:05:00,148.45,148.6,148.44,148.59,20707.0,146.272,146.4198,146.2622,146.41,20707.0
2024-01-18 15:10:00,148.59,148.6,148.52,148.53,7722.0,146.41,146.4198,146.341,146.3508,7722.0
2024-01-18 15:15:00,148.52,148.59,148.52,148.54,6271.0,146.341,146.41,146.341,146.3607,6271.0
2024-01-18 15:20:00,148.5,148.59,148.5,148.55,7651.0,146.3213,146.41,146.3213,146.3705,7651.0
2024-01-18 15:25:00,148.55,148.63,148.54,148.63,12827.0,146.3705,146.4494,146.3607,146.4494,12827.0
2024-01-18 15:30:00,148.64,148.66,148.6,148.64,13337.0,146.4592,146.4789,146.4198,146.4592,13337.0
2024-01-18 15:35:00,148.64,148.67,148.54,148.54,29393.0,146.4592,146.4888,146.3607,146.3607,29393.0
2024-01-18 15:40:00,148.52,148.67,148.5,148.67,13515.0,146.341,146.4888,146.3213,146.4888,13515.0
2024-01-18 15:45:00,148.65,148.7,148.62,148.65,12160.0,146.4691,146.5183,146.4395,146.4691,12160.0
2024-01-18 15:50:00,148.65,148.82,148.64,148.71,10681.0,146.4691,146.6366,146.4592,146.5282,10681.0
2024-01-18 15:55:00,148.71,148.75,148.61,148.65,24960.0,146.5282,146.5676,146.4297,146.4691,24960.0
2024-01-19 09:30:00,149.44,149.44,149.0,149.12,22458.0,147.2475,147.2475,146.8139,146.9322,22458.0
2024-01-19 09:35:00,149.07,149.12,149.04,149.08,9191.0,146.8829,146.9322,146.8534,146.8928,9191.0
2024-01-19 09:40:00,149.05,149.13,149.01,149.03,21419.0,146.8632,146.942,146.8238,146.8435,21419.0
2024-01-19 09:45:00,149.02,149.13,149.02,149.09,8030.0,146.8336,146.942,146.8336,146.9026,8030.0
2024-01-19 09:50:00,149.09,149.27,149.04,149.27,5894.0,146.9026,147.08,146.8534,147.08,5894.0
2024-01-19 09:55:00,149.25,149.31,149.22,149.31,76193.0,147.0603,147.1194,147.0307,147.1194,76193.0
2024-01-19 10:00:00,149.45,149.47,149.3,149.43,11179.0,147.2573,147.277,147.1095,147.2376,11179.0
2024-01-19 10:05:00,149.36,149.39,149.11,149.16,6639.0,147.1687,147.1982,146.9223,146.9716,6639.0
2024-01-19 10:10:00,149.12,149.25,149.12,149.21,3115.0,146.9322,147.0603,146.9322,147.0209,3115.0
2024-01-19 10:15:00,149.2,149.37,149.2,149.35,2725.0,147.011,147.1785,147.011,147.1588,2725.0
2024-01-19 10:20:00,149.39,149.43,149.24,149.3,3912.0,147.1982,147.2376,147.0504,147.1095,3912.0
2024-01-19 10:25:00,149.33,149.4,149.31,149.4,5716.0,147.1391,147.2081,147.1194,147.2081,5716.0
2024-01-19 10:30:00,149.37,149.39,149.22,149.24,4914.0,147.1785,147.1982,147.0307,147.0504,4914.0
2024-01-19 10:35:00,149.23,149.38,149.23,149.35,21261.0,147.0406,147.1884,147.0406,147.1588,21261.0
2024-01-19 10:40:00,149.36,149.46,149.32,149.46,8663.0,147.1687,147.2672,147.1292,147.2672,8663.0
2024-01-19 10:45:00,149.45,149.48,149.38,149.38,5225.0,147.2573,147.2869,147.1884,147.1884,5225.0
2024-01-19 10:50:00,149.36,149.46,149.36,149.44,3259.0,147.1687,147.2672,147.1687,147.2475,3259.0
2024-01-19 10:55:00,149.46,149.56,149.43,149.45,11492.0,147.2672,147.3657,147.2376,147.2573,11492.0
2024-01-19 11:00:00,149.44,149.51,149.36,149.5,3994.0,147.2475,147.3165,147.1687,147.3066,3994.0
2024-01-19 11:05:00,149.51,149.64,149.49,149.61,4282.0,147.3165,147.4445,147.2968,147.415,4282.0
2024-01-19 11:10:00,149.62,149.77,149.62,149.65,12875.0,147.4248,147.5726,147.4248,147.4544,12875.0
2024-01-19 11:15:00,149.64,149.7,149.63,149.68,15475.0,147.4445,147.5037,147.4347,147.484,15475.0
2024-01-19 11:20:00,149.68,149.71,149.63,149.68,7700.0,147.484,147.5135,147.4347,147.484,7700.0
2024-01-19 11:25:00,149.69,149.71,149.64,149.66,19792.0,147.4938,147.5135,147.4445,147.4643,19792.0
2024-01-19 11:30:00,149.67,149.67,149.61,149.63,4605.0,147.4741,147.4741,147.415,147.4347,4605.0
2024-01-19 11:35:00,149.59,149.59,149.5,149.53,34857.0,147.3953,147.3953,147.3066,147.3362,34857.0
2024-01-19 11:40:00,149.54,149.59,149.51,149.57,17523.0,147.346,147.3953,147.3165,147.3756,17523.0
2024-01-19 11:45:00,149.58,149.59,149.52,149.54,10090.0,147.3854,147.3953,147.3263,147.346,10090.0
2024-01-19 11:50:00,149.53,149.66,149.52,149.66,3148.0,147.3362,147.4643,147.3263,147.4643,3148.0
2024-01-19 11:55:00,149.61,149.73,149.58,149.73,6457.0,147.415,147.5332,147.3854,147.5332,6457.0
2024-01-19 12:00:00,149.73,149.78,149.7,149.7,4463.0,147.5332,147.5825,147.5037,147.5037,4463.0
2024-01-19 12:05:00,149.72,149.72,149.65,149.65,16099.0,147.5234,147.5234,147.4544,147.4544,16099.0
2024-01-19 12:10:00,149.63,149.68,149.52,149.66,12534.0,147.4347,147.484,147.3263,147.4643,12534.0
2024-01-19 12:15:00,149.66,149.72,149.63,149.66,4038.0,147.4643,147.5234,147.4347,147.4643,4038.0
2024-01-19 12:20:00,149.65,149.75,149.64,149.74,5562.0,147.4544,147.5529,147.4445,147.5431,5562.0
2024-01-19 12:25:00,149.76,149.85,149.74,149.79,45984.0,147.5628,147.6515,147.5431,147.5923,45984.0
2024-01-19 12:30:00,149.82,149.97,149.81,149.89,24477.0,147.6219,147.7697,147.6121,147.6909,24477.0
2024-01-19 12:35:00,149.94,150.01,149.89,149.89,7367.0,147.7401,147.8091,147.6909,147.6909,7367.0
2024-01-19 12:40:00,149.89,149.89,149.79,149.88,9696.0,147.6909,147.6909,147.5923,147.681,9696.0
2024-01-19 12:45:00,149.9,149.93,149.85,149.87,4250.0,147.7007,147.7303,147.6515,147.6712,4250.0
2024-01-19 12:50:00,149.89,150.04,149.89,150.03,4022.0,147.6909,147.8387,147.6909,147.8288,4022.0
2024-01-19 12:55:00,150.03,150.09,150.02,150.09,3694.0,147.8288,147.8879,147.819,147.8879,3694.0
2024-01-19 13:00:00,150.11,150.11,149.96,149.99,2183.0,147.9077,147.9077,147.7599,147.7894,2183.0
2024-01-19 13:05:00,150.01,150.12,150.01,150.1,1699.0,147.8091,147.9175,147.8091,147.8978,1699.0
2024-01-19 13:10:00,150.12,150.19,150.1,150.17,4426.0,147.9175,147.9865,147.8978,147.9668,4426.0
2024-01-19 13:15:00,150.2,150.28,150.2,150.21,5537.0,147.9963,148.0752,147.9963,148.0062,5537.0
2024-01-19 13:20:00,150.19,150.33,150.19,150.29,25604.0,147.9865,148.1244,147.9865,148.085,25604.0
2024-01-19 13:25:00,150.26,150.3,150.23,150.3,6408.0,148.0555,148.0949,148.0259,148.0949,6408.0
2024-01-19 13:30:00,150.31,150.35,150.3,150.33,3635.0,148.1047,148.1441,148.0949,148.1244,3635.0
2024-01-19 13:35:00,150.38,150.44,150.37,150.43,12925.0,148.1737,148.2328,148.1638,148.223,12925.0
2024-01-19 13:40:00,150.41,150.49,150.41,150.49,5042.0,148.2033,148.2821,148.2033,148.2821,5042.0
2024-01-19 13:45:00,150.51,150.52,150.42,150.45,5380.0,148.3018,148.3116,148.2131,148.2427,5380.0
2024-01-19 13:50:00,150.46,150.47,150.4,150.46,6722.0,148.2525,148.2624,148.1934,148.2525,6722.0
2024-01-19 13:55:00,150.46,150.56,150.46,150.53,4247.0,148.2525,148.3511,148.2525,148.3215,4247.0
2024-01-19 14:00:00,150.57,150.59,150.52,150.59,8292.0,148.3609,148.3806,148.3116,148.3806,8292.0
2024-01-19 14:05:00,150.56,150.64,150.56,150.64,7725.0,148.3511,148.4299,148.3511,148.4299,7725.0
2024-01-19 14:10:00,150.65,150.77,150.65,150.76,12827.0,148.4397,148.558,148.4397,148.5481,12827.0
2024-01-19 14:15:00,150.75,150.77,150.62,150.62,13253.0,148.5383,148.558,148.4102,148.4102,13253.0
2024-01-19 14:20:00,150.65,150.71,150.59,150.69,71994.0,148.4397,148.4989,148.3806,148.4791,71994.0
2024-01-19 14:25:00,150.71,150.89,150.66,150.68,35282.0,148.4989,148.6762,148.4496,148.4693,35282.0
2024-01-19 14:30:00,150.71,150.72,150.54,150.55,14222.0,148.4989,148.5087,148.3313,148.3412,14222.0
2024-01-19 14:35:00,150.59,150.67,150.47,150.67,14154.0,148.3806,148.4594,148.2624,148.4594,14154.0
2024-01-19 14:40:00,150.67,150.71,150.57,150.64,24785.0,148.4594,148.4989,148.3609,148.4299,24785.0
2024-01-19 14:45:00,150.64,150.71,150.59,150.69,15734.0,148.4299,148.4989,148.3806,148.4791,15734.0
2024-01-19 14:50:00,150.7,150.7,150.59,150.62,18888.0,148.489,148.489,148.3806,148.4102,18888.0
2024-01-19 14:55:00,150.67,150.75,150.66,150.74,23598.0,148.4594,148.5383,148.4496,148.5284,23598.0
2024-01-19 15:00:00,150.75,150.83,150.69,150.81,34762.0,148.5383,148.6171,148.4791,148.5974,34762.0
2024-01-19 15:05:00,150.81,150.84,150.75,150.77,9590.0,148.5974,148.6269,148.5383,148.558,9590.0
2024-01-19 15:10:00,150.76,150.77,150.69,150.7,6756.0,148.5481,148.558,148.4791,148.489,6756.0
2024-01-19 15:15:00,150.72,150.75,150.66,150.69,13176.0,148.5087,148.5383,148.4496,148.4791,13176.0
2024-01-19 15:20:00,150.71,150.71,150.6,150.6,32703.0,148.4989,148.4989,148.3905,148.3905,32703.0
2024-01-19 15:25:00,150.62,150.71,150.6,150.68,13130.0,148.4102,148.4989,148.3905,148.4693,13130.0
2024-01-19 15:30:00,150.68,150.73,150.65,150.72,12449.0,148.4693,148.5186,148.4397,148.5087,12449.0
2024-01-19 15:35:00,150.76,150.78,150.67,150.68,10897.0,148.5481,148.5678,148.4594,148.4693,10897.0
2024-01-19 15:40:00,150.66,150.73,150.63,150.63,11834.0,148.4496,148.5186,148.42,148.42,11834.0
2024-01-19 15:45:00,150.62,150.72,150.6,150.69,27788.0,148.4102,148.5087,148.3905,148.4791,27788.0
2024-01-19 15:50:00,150.69,150.77,150.64,150.76,13816.0,148.4791,148.558,148.4299,148.5481,13816.0
2024-01-19 15:55:00,150.77,150.79,150.69,150.78,17257.0,148.558,148.5777,148.4791,148.5678,17257.0
2024-01-22 09:30:00,151.39,151.5,151.31,151.5,22091.0,149.1689,149.2773,149.09,149.2773,22091.0
2024-01-22 09:35:00,151.57,151.63,151.47,151.54,17265.0,149.3462,149.4054,149.2477,149.3167,17265.0
2024-01-22 09:40:00,151.54,151.54,151.26,151.33,7742.0,149.3167,149.3167,149.0408,149.1098,7742.0
2024-01-22 09:45:00,151.31,151.51,151.3,151.46,5733.0,149.09,149.2871,149.0802,149.2378,5733.0
2024-01-22 09:50:00,151.45,151.55,151.42,151.5,13042.0,149.228,149.3265,149.1984,149.2773,13042.0
2024-01-22 09:55:00,151.52,151.52,151.38,151.49,14558.0,149.297,149.297,149.159,149.2674,14558.0
2024-01-22 10:00:00,151.49,151.54,151.26,151.29,34078.0,149.2674,149.3167,149.0408,149.0703,34078.0
2024-01-22 10:05:00,151.27,151.49,151.26,151.48,10873.0,149.0506,149.2674,149.0408,149.2576,10873.0
2024-01-22 10:10:00,151.51,151.53,151.39,151.52,8831.0,149.2871,149.3068,149.1689,149.297,8831.0
2024-01-22 10:15:00,151.53,151.54,151.4,151.41,10481.0,149.3068,149.3167,149.1787,149.1886,10481.0
2024-01-22 10:20:00,151.47,151.47,151.36,151.43,11195.0,149.2477,149.2477,149.1393,149.2083,11195.0
2024-01-22 10:25:00,151.43,151.5,151.33,151.37,18099.0,149.2083,149.2773,149.1098,149.1492,18099.0
2024-01-22 10:30:00,151.36,151.37,151.17,151.26,25237.0,149.1393,149.1492,148.9521,149.0408,25237.0
2024-01-22 10:35:00,151.28,151.4,151.26,151.4,7613.0,149.0605,149.1787,149.0408,149.1787,7613.0
2024-01-22 10:40:00,151.38,151.43,151.34,151.39,10030.0,149.159,149.2083,149.1196,149.1689,10030.0
2024-01-22 10:45:00,151.36,151.37,151.16,151.2,15550.0,149.1393,149.1492,148.9422,148.9817,15550.0
2024-01-22 10:50:00,151.2,151.34,151.2,151.3,6266.0,148.9817,149.1196,148.9817,149.0802,6266.0
2024-01-22 10:55:00,151.32,151.35,151.18,151.23,22157.0,149.0999,149.1295,148.962,149.0112,22157.0
2024-01-22 11:00:00,151.24,151.24,151.13,151.18,18782.0,149.0211,149.0211,148.9127,148.962,18782.0
2024-01-22 11:05:00,151.2,151.32,151.19,151.3,36457.0,148.9817,149.0999,148.9718,149.0802,36457.0
2024-01-22 11:10:00,151.31,151.33,151.27,151.31,11725.0,149.09,149.1098,149.0506,149.09,11725.0
2024-01-22 11:15:00,151.31,151.37,151.29,151.36,10629.0,149.09,149.1492,149.0703,149.1393,10629.0
2024-01-22 11:20:00,151.37,151.41,151.36,151.41,2945.0,149.1492,149.1886,149.1393,149.1886,2945.0
2024-01-22 11:25:00,151.39,151.45,151.39,151.45,9097.0,149.1689,149.228,149.1689,149.228,9097.0
2024-01-22 11:30:00,151.48,151.48,151.43,151.45,18998.0,149.2576,149.2576,149.2083,149.228,18998.0
2024-01-22 11:35:00,151.47,151.5,151.4,151.41,24183.0,149.2477,149.2773,149.1787,149.1886,24183.0
2024-01-22 11:40:00,151.41,151.41,151.32,151.32,17415.0,149.1886,149.1886,149.0999,149.0999,17415.0
2024-01-22 11:45:00,151.33,151.42,151.33,151.39,7354.0,149.1098,149.1984,149.1098,149.1689,7354.0
2024-01-22 11:50:00,151.37,151.41,151.36,151.41,8785.0,149.1492,149.1886,149.1393,149.1886,8785.0
2024-01-22 11:55:00,151.41,151.51,151.4,151.47,16700.0,149.1886,149.2871,149.1787,149.2477,16700.0
2024-01-22 12:00:00,151.49,151.51,151.44,151.47,4471.0,149.2674,149.2871,149.2181,149.2477,4471.0
2024-01-22 12:05:00,151.42,151.42,151.22,151.24,7982.0,149.1984,149.1984,149.0014,149.0211,7982.0
2024-01-22 12:10:00,151.24,151.33,151.2,151.33,5038.0,149.0211,149.1098,148.9817,149.1098,5038.0
2024-01-22 12:15:00,151.33,151.37,151.26,151.34,4725.0,149.1098,149.1492,149.0408,149.1196,4725.0
2024-01-22 12:20:00,151.35,151.43,151.33,151.41,8249.0,149.1295,149.2083,149.1098,149.1886,8249.0
2024-01-22 12:25:00,151.42,151.42,151.38,151.39,5700.0,149.1984,149.1984,149.159,149.1689,5700.0
2024-01-22 12:30:00,151.4,151.44,151.31,151.32,9553.0,149.1787,149.2181,149.09,149.0999,9553.0
2024-01-22 12:35:00,151.3,151.39,151.29,151.37,6991.0,149.0802,149.1689,149.0703,149.1492,6991.0
2024-01-22 12:40:00,151.38,151.39,151.34,151.38,5422.0,149.159,149.1689,149.1196,149.159,5422.0
2024-01-22 12:45:00,151.39,151.41,151.36,151.37,2987.0,149.1689,149.1886,149.1393,149.1492,2987.0
2024-01-22 12:50:00,151.35,151.45,151.34,151.42,6477.0,149.1295,149.228,149.1196,149.1984,6477.0
2024-01-22 12:55:00,151.41,151.44,151.35,151.38,48725.0,149.1886,149.2181,149.1295,149.159,48725.0
2024-01-22 13:00:00,151.39,151.39,151.23,151.28,12166.0,149.1689,149.1689,149.0112,149.0605,12166.0
2024-01-22 13:05:00,151.27,151.37,151.26,151.26,26424.0,149.0506,149.1492,149.0408,149.0408,26424.0
2024-01-22 13:10:00,151.27,151.35,151.27,151.33,9464.0,149.0506,149.1295,149.0506,149.1098,9464.0
2024-01-22 13:15:00,151.33,151.34,151.22,151.22,4805.0,149.1098,149.1196,149.0014,149.0014,4805.0
2024-01-22 13:20:00,151.18,151.29,151.18,151.19,4833.0,148.962,149.0703,148.962,148.9718,4833.0
2024-01-22 13:25:00,151.2,151.21,151.04,151.06,13673.0,148.9817,148.9915,148.824,148.8437,13673.0
2024-01-22 13:30:00,151.07,151.21,151.07,151.18,10476.0,148.8536,148.9915,148.8536,148.962,10476.0
2024-01-22 13:35:00,151.2,151.29,151.19,151.29,3965.0,148.9817,149.0703,148.9718,149.0703,3965.0
2024-01-22 13:40:00,151.25,151.29,151.21,151.25,17396.0,149.0309,149.0703,148.9915,149.0309,17396.0
2024-01-22 13:45:00,151.25,151.35,151.24,151.33,11255.0,149.0309,149.1295,149.0211,149.1098,11255.0
2024-01-22 13:50:00,151.31,151.43,151.3,151.42,8210.0,149.09,149.2083,149.0802,149.1984,8210.0
2024-01-22 13:55:00,151.42,151.45,151.4,151.41,27443.0,149.1984,149.228,149.1787,149.1886,27443.0
2024-01-22 14:00:00,151.42,151.47,151.41,151.44,5011.0,149.1984,149.2477,149.1886,149.2181,5011.0
2024-01-22 14:05:00,151.44,151.46,151.41,151.44,7647.0,149.2181,149.2378,149.1886,149.2181,7647.0
2024-01-22 14:10:00,151.43,151.43,151.35,151.37,28173.0,149.2083,149.2083,149.1295,149.1492,28173.0
2024-01-22 14:15:00,151.37,151.4,151.25,151.27,37685.0,149.1492,149.1787,149.0309,149.0506,37685.0
2024-01-22 14:20:00,151.25,151.31,151.2,151.31,17143.0,149.0309,149.09,148.9817,149.09,17143.0
2024-01-22 14:25:00,151.29,151.37,151.27,151.37,8562.0,149.0703,149.1492,149.0506,149.1492,8562.0
2024-01-22 14:30:00,151.37,151.43,151.27,151.29,18714.0,149.1492,149.2083,149.0506,149.0703,18714.0
2024-01-22 14:35:00,151.3,151.4,151.3,151.39,5246.0,149.0802,149.1787,149.0802,149.1689,5246.0
2024-01-22 14:40:00,151.4,151.41,151.34,151.36,10724.0,149.1787,149.1886,149.1196,149.1393,10724.0
2024-01-22 14:45:00,151.35,151.38,151.31,151.37,6309.0,149.1295,149.159,149.09,149.1492,6309.0
2024-01-22 14:50:00,151.36,151.4,151.34,151.37,4347.0,149.1393,149.1787,149.1196,149.1492,4347.0
2024-01-22 14:55:00,151.37,151.4,151.34,151.4,10193.0,149.1492,149.1787,149.1196,149.1787,10193.0
2024-01-22 15:00:00,151.42,151.42,151.32,151.36,8975.0,149.1984,149.1984,149.0999,149.1393,8975.0
2024-01-22 15:05:00,151.36,151.41,151.31,151.41,11327.0,149.1393,149.1886,149.09,149.1886,11327.0
2024-01-22 15:10:00,151.42,151.45,151.37,151.42,5271.0,149.1984,149.228,149.1492,149.1984,5271.0
2024-01-22 15:15:00,151.42,151.43,151.39,151.42,7277.0,149.1984,149.2083,149.1689,149.1984,7277.0
2024-01-22 15:20:00,151.42,151.45,151.38,151.44,10103.0,149.1984,149.228,149.159,149.2181,10103.0
2024-01-22 15:25:00,151.43,151.53,151.43,151.52,65153.0,149.2083,149.3068,149.2083,149.297,65153.0
2024-01-22 15:30:00,151.52,151.53,151.47,151.48,14090.0,149.297,149.3068,149.2477,149.2576,14090.0
2024-01-22 15:35:00,151.48,151.52,151.42,151.43,12395.0,149.2576,149.297,149.1984,149.2083,12395.0
2024-01-22 15:40:00,151.44,151.49,151.37,151.38,15793.0,149.2181,149.2674,149.1492,149.159,15793.0
2024-01-22 15:45:00,151.38,151.39,151.3,151.33,70429.0,149.159,149.1689,149.0802,149.1098,70429.0
2024-01-22 15:50:00,151.31,151.45,151.29,151.32,18807.0,149.09,149.228,149.0703,149.0999,18807.0
2024-01-22 15:55:00,151.3,151.37,151.27,151.32,18830.0,149.0802,149.1492,149.0506,149.0999,18830.0
2024-01-23 09:30:00,151.18,151.18,150.78,150.78,18774.0,148.962,148.962,148.5678,148.5678,18774.0
2024-01-23 09:35:00,150.78,150.88,150.74,150.81,8321.0,148.5678,148.6664,148.5284,148.5974,8321.0
2024-01-23 09:40:00,150.8,150.85,150.72,150.73,8001.0,148.5875,148.6368,148.5087,148.5186,8001.0
2024-01-23 09:45:00,150.73,150.86,150.71,150.84,10530.0,148.5186,148.6467,148.4989,148.6269,10530.0
2024-01-23 09:50:00,150.86,150.88,150.8,150.88,12332.0,148.6467,148.6664,148.5875,148.6664,12332.0
2024-01-23 09:55:00,150.87,150.9,150.77,150.81,10162.0,148.6565,148.6861,148.558,148.5974,10162.0
2024-01-23 10:00:00,150.81,150.81,150.71,150.71,6738.0,148.5974,148.5974,148.4989,148.4989,6738.0
2024-01-23 10:05:00,150.72,150.8,150.67,150.75,12318.0,148.5087,148.5875,148.4594,148.5383,12318.0
2024-01-23 10:10:00,150.75,150.83,150.73,150.8,7323.0,148.5383,148.6171,148.5186,148.5875,7323.0
2024-01-23 10:15:00,150.82,150.83,150.73,150.81,8887.0,148.6072,148.6171,148.5186,148.5974,8887.0
2024-01-23 10:20:00,150.79,150.81,150.61,150.65,28104.0,148.5777,148.5974,148.4003,148.4397,28104.0
2024-01-23 10:25:00,150.65,150.77,150.64,150.76,11560.0,148.4397,148.558,148.4299,148.5481,11560.0
2024-01-23 10:30:00,150.75,150.76,150.65,150.66,26679.0,148.5383,148.5481,148.4397,148.4496,26679.0
2024-01-23 10:35:00,150.66,150.73,150.64,150.72,11454.0,148.4496,148.5186,148.4299,148.5087,11454.0
2024-01-23 10:40:00,150.71,150.72,150.62,150.64,8986.0,148.4989,148.5087,148.4102,148.4299,8986.0
2024-01-23 10:45:00,150.62,150.64,150.57,150.64,4538.0,148.4102,148.4299,148.3609,148.4299,4538.0
2024-01-23 10:50:00,150.6,150.61,150.56,150.59,6189.0,148.3905,148.4003,148.3511,148.3806,6189.0
2024-01-23 10:55:00,150.61,150.65,150.59,150.61,17302.0,148.4003,148.4397,148.3806,148.4003,17302.0
2024-01-23 11:00:00,150.61,150.68,150.6,150.68,15971.0,148.4003,148.4693,148.3905,148.4693,15971.0
2024-01-23 11:05:00,150.66,150.72,150.66,150.69,21278.0,148.4496,148.5087,148.4496,148.4791,21278.0
2024-01-23 11:10:00,150.71,150.74,150.62,150.62,8446.0,148.4989,148.5284,148.4102,148.4102,8446.0
2024-01-23 11:15:00,150.65,150.65,150.52,150.56,10146.0,148.4397,148.4397,148.3116,148.3511,10146.0
2024-01-23 11:20:00,150.55,150.59,150.52,150.52,4618.0,148.3412,148.3806,148.3116,148.3116,4618.0
2024-01-23 11:25:00,150.52,150.53,150.47,150.49,2687.0,148.3116,148.3215,148.2624,148.2821,2687.0
2024-01-23 11:30:00,150.5,150.5,150.46,150.47,3486.0,148.2919,148.2919,148.2525,148.2624,3486.0
2024-01-23 11:35:00,150.45,150.5,150.45,150.49,16314.0,148.2427,148.2919,148.2427,148.2821,16314.0
2024-01-23 11:40:00,150.49,150.54,150.45,150.54,4947.0,148.2821,148.3313,148.2427,148.3313,4947.0
2024-01-23 11:45:00,150.54,150.6,150.52,150.52,5357.0,148.3313,148.3905,148.3116,148.3116,5357.0
2024-01-23 11:50:00,150.54,150.62,150.54,150.62,13252.0,148.3313,148.4102,148.3313,148.4102,13252.0
2024-01-23 11:55:00,150.6,150.67,150.58,150.66,10759.0,148.3905,148.4594,148.3708,148.4496,10759.0
2024-01-23 12:00:00,150.65,150.67,150.58,150.6,4927.0,148.4397,148.4594,148.3708,148.3905,4927.0
2024-01-23 12:05:00,150.61,150.63,150.56,150.61,4296.0,148.4003,148.42,148.3511,148.4003,4296.0
2024-01-23 12:10:00,150.63,150.63,150.59,150.61,2125.0,148.42,148.42,148.3806,148.4003,2125.0
2024-01-23 12:15:00,150.59,150.6,150.55,150.57,19110.0,148.3806,148.3905,148.3412,148.3609,19110.0
2024-01-23 12:20:00,150.58,150.58,150.48,150.49,4491.0,148.3708,148.3708,148.2722,148.2821,4491.0
2024-01-23 12:25:00,150.5,150.55,150.5,150.55,25375.0,148.2919,148.3412,148.2919,148.3412,25375.0
2024-01-23 12:30:00,150.54,150.57,150.51,150.53,3721.0,148.3313,148.3609,148.3018,148.3215,3721.0
2024-01-23 12:35:00,150.53,150.57,150.51,150.56,1570.0,148.3215,148.3609,148.3018,148.3511,1570.0
2024-01-23 12:40:00,150.55,150.57,150.52,150.56,3542.0,148.3412,148.3609,148.3116,148.3511,3542.0
2024-01-23 12:45:00,150.56,150.63,150.56,150.61,4389.0,148.3511,148.42,148.3511,148.4003,4389.0
2024-01-23 12:50:00,150.63,150.68,150.62,150.68,3632.0,148.42,148.4693,148.4102,148.4693,3632.0
2024-01-23 12:55:00,150.69,150.76,150.69,150.75,5678.0,148.4791,148.5481,148.4791,148.5383,5678.0
2024-01-23 13:00:00,150.73,150.74,150.69,150.7,7982.0,148.5186,148.5284,148.4791,148.489,7982.0
2024-01-23 13:05:00,150.7,150.71,150.65,150.67,3951.0,148.489,148.4989,148.4397,148.4594,3951.0
2024-01-23 13:10:00,150.69,150.69,150.66,150.67,1516.0,148.4791,148.4791,148.4496,148.4594,1516.0
2024-01-23 13:15:00,150.66,150.71,150.65,150.69,3057.0,148.4496,148.4989,148.4397,148.4791,3057.0
2024-01-23 13:20:00,150.69,150.73,150.65,150.66,5811.0,148.4791,148.5186,148.4397,148.4496,5811.0
2024-01-23 13:25:00,150.65,150.7,150.63,150.63,8865.0,148.4397,148.489,148.42,148.42,8865.0
2024-01-23 13:30:00,150.65,150.67,150.58,150.59,7108.0,148.4397,148.4594,148.3708,148.3806,7108.0
2024-01-23 13:35:00,150.6,150.62,150.59,150.61,31144.0,148.3905,148.4102,148.3806,148.4003,31144.0
2024-01-23 13:40:00,150.6,150.65,150.6,150.63,7148.0,148.3905,148.4397,148.3905,148.42,7148.0
2024-01-23 13:45:00,150.65,150.71,150.63,150.68,10241.0,148.4397,148.4989,148.42,148.4693,10241.0
2024-01-23 13:50:00,150.71,150.75,150.69,150.72,18322.0,148.4989,148.5383,148.4791,148.5087,18322.0
2024-01-23 13:55:00,150.73,150.75,150.66,150.72,5815.0,148.5186,148.5383,148.4496,148.5087,5815.0
2024-01-23 14:00:00,150.76,150.76,150.69,150.69,19663.0,148.5481,148.5481,148.4791,148.4791,19663.0
2024-01-23 14:05:00,150.69,150.69,150.63,150.66,12987.0,148.4791,148.4791,148.42,148.4496,12987.0
2024-01-23 14:10:00,150.65,150.74,150.65,150.69,5055.0,148.4397,148.5284,148.4397,148.4791,5055.0
2024-01-23 14:15:00,150.67,150.68,150.64,150.65,4023.0,148.4594,148.4693,148.4299,148.4397,4023.0
2024-01-23 14:20:00,150.65,150.67,150.63,150.64,3180.0,148.4397,148.4594,148.42,148.4299,3180.0
2024-01-23 14:25:00,150.63,150.63,150.59,150.63,7511.0,148.42,148.42,148.3806,148.42,7511.0
2024-01-23 14:30:00,150.62,150.62,150.56,150.57,7749.0,148.4102,148.4102,148.3511,148.3609,7749.0
2024-01-23 14:35:00,150.58,150.66,150.57,150.65,5844.0,148.3708,148.4496,148.3609,148.4397,5844.0
2024-01-23 14:40:00,150.67,150.7,150.65,150.7,8344.0,148.4594,148.489,148.4397,148.489,8344.0
2024-01-23 14:45:00,150.7,150.8,150.7,150.74,20055.0,148.489,148.5875,148.489,148.5284,20055.0
2024-01-23 14:50:00,150.74,150.76,150.7,150.75,63390.0,148.5284,148.5481,148.489,148.5383,63390.0
2024-01-23 14:55:00,150.76,150.81,150.76,150.77,7859.0,148.5481,148.5974,148.5481,148.558,7859.0
2024-01-23 15:00:00,150.79,150.81,150.72,150.76,8348.0,148.5777,148.5974,148.5087,148.5481,8348.0
2024-01-23 15:05:00,150.77,150.85,150.75,150.81,11901.0,148.558,148.6368,148.5383,148.5974,11901.0
2024-01-23 15:10:00,150.81,150.97,150.81,150.93,13236.0,148.5974,148.755,148.5974,148.7156,13236.0
2024-01-23 15:15:00,150.95,150.96,150.89,150.96,41132.0,148.7353,148.7452,148.6762,148.7452,41132.0
2024-01-23 15:20:00,150.96,150.98,150.92,150.93,12824.0,148.7452,148.7649,148.7058,148.7156,12824.0
2024-01-23 15:25:00,150.93,150.94,150.89,150.93,48886.0,148.7156,148.7255,148.6762,148.7156,48886.0
2024-01-23 15:30:00,150.92,150.96,150.88,150.9,29211.0,148.7058,148.7452,148.6664,148.6861,29211.0
2024-01-23 15:35:00,150.88,150.89,150.86,150.87,27506.0,148.6664,148.6762,148.6467,148.6565,27506.0
2024-01-23 15:40:00,150.85,150.92,150.84,150.91,16026.0,148.6368,148.7058,148.6269,148.6959,16026.0
2024-01-23 15:45:00,150.91,150.95,150.85,150.86,34271.0,148.6959,148.7353,148.6368,148.6467,34271.0
2024-01-23 15:50:00,150.87,151.01,150.87,151.0,26545.0,148.6565,148.7944,148.6565,148.7846,26545.0
2024-01-23 15:55:00,151.0,151.07,150.94,150.95,34307.0,148.7846,148.8536,148.7255,148.7353,34307.0
2024-01-24 09:30:00,152.02,152.12,151.78,151.9,25574.0,149.7896,149.8882,149.5532,149.6714,25574.0
2024-01-24 09:35:00,151.91,151.91,151.75,151.75,13867.0,149.6812,149.6812,149.5236,149.5236,13867.0
2024-01-24 09:40:00,151.75,151.82,151.74,151.79,10421.0,149.5236,149.5926,149.5137,149.563,10421.0
2024-01-24 09:45:00,151.8,151.86,151.71,151.78,13608.0,149.5729,149.632,149.4842,149.5532,13608.0
2024-01-24 09:50:00,151.78,151.85,151.74,151.81,9556.0,149.5532,149.6221,149.5137,149.5827,9556.0
2024-01-24 09:55:00,151.82,151.9,151.8,151.84,12852.0,149.5926,149.6714,149.5729,149.6123,12852.0
2024-01-24 10:00:00,151.83,151.86,151.61,151.66,16543.0,149.6024,149.632,149.3856,149.4349,16543.0
2024-01-24 10:05:00,151.67,151.85,151.65,151.81,5704.0,149.4448,149.6221,149.4251,149.5827,5704.0
2024-01-24 10:10:00,151.83,151.92,151.77,151.89,6370.0,149.6024,149.6911,149.5433,149.6615,6370.0
2024-01-24 10:15:00,151.91,152.01,151.91,151.93,7149.0,149.6812,149.7798,149.6812,149.701,7149.0
2024-01-24 10:20:00,151.95,151.95,151.87,151.9,12678.0,149.7207,149.7207,149.6418,149.6714,12678.0
2024-01-24 10:25:00,151.97,152.02,151.92,152.0,2425.0,149.7404,149.7896,149.6911,149.7699,2425.0
2024-01-24 10:30:00,152.01,152.03,151.96,152.0,17186.0,149.7798,149.7995,149.7305,149.7699,17186.0
2024-01-24 10:35:00,152.0,152.13,151.99,152.13,6466.0,149.7699,149.898,149.7601,149.898,6466.0
2024-01-24 10:40:00,152.16,152.29,152.11,152.28,15723.0,149.9276,150.0557,149.8783,150.0458,15723.0
2024-01-24 10:45:00,152.3,152.3,152.12,152.19,18817.0,150.0655,150.0655,149.8882,149.9571,18817.0
2024-01-24 10:50:00,152.23,152.23,152.01,152.06,18234.0,149.9966,149.9966,149.7798,149.829,18234.0
2024-01-24 10:55:00,152.07,152.12,152.01,152.09,51618.0,149.8389,149.8882,149.7798,149.8586,51618.0
2024-01-24 11:00:00,152.1,152.17,152.1,152.15,13356.0,149.8685,149.9374,149.8685,149.9177,13356.0
2024-01-24 11:05:00,152.16,152.17,152.0,152.07,12104.0,149.9276,149.9374,149.7699,149.8389,12104.0
2024-01-24 11:10:00,152.09,152.09,152.0,152.01,25560.0,149.8586,149.8586,149.7699,149.7798,25560.0
2024-01-24 11:15:00,152.01,152.14,152.0,152.14,7516.0,149.7798,149.9079,149.7699,149.9079,7516.0
2024-01-24 11:20:00,152.13,152.21,152.11,152.15,8866.0,149.898,149.9768,149.8783,149.9177,8866.0
2024-01-24 11:25:00,152.14,152.19,152.1,152.11,3481.0,149.9079,149.9571,149.8685,149.8783,3481.0
2024-01-24 11:30:00,152.12,152.16,152.08,152.1,21603.0,149.8882,149.9276,149.8488,149.8685,21603.0
2024-01-24 11:35:00,152.11,152.17,152.1,152.12,11382.0,149.8783,149.9374,149.8685,149.8882,11382.0
2024-01-24 11:40:00,152.12,152.17,152.07,152.07,7096.0,149.8882,149.9374,149.8389,149.8389,7096.0
2024-01-24 11:45:00,152.09,152.18,152.07,152.16,8580.0,149.8586,149.9473,149.8389,149.9276,8580.0
2024-01-24 11:50:00,152.18,152.26,152.18,152.26,3190.0,149.9473,150.0261,149.9473,150.0261,3190.0
2024-01-24 11:55:00,152.26,152.29,152.24,152.27,8480.0,150.0261,150.0557,150.0064,150.036,8480.0
2024-01-24 12:00:00,152.28,152.3,152.21,152.25,5701.0,150.0458,150.0655,149.9768,150.0163,5701.0
2024-01-24 12:05:00,152.24,152.27,152.21,152.27,2839.0,150.0064,150.036,149.9768,150.036,2839.0
2024-01-24 12:10:00,152.31,152.31,152.17,152.19,7818.0,150.0754,150.0754,149.9374,149.9571,7818.0
2024-01-24 12:15:00,152.16,152.22,152.15,152.19,4606.0,149.9276,149.9867,149.9177,149.9571,4606.0
2024-01-24 12:20:00,152.17,152.22,152.13,152.22,6161.0,149.9374,149.9867,149.898,149.9867,6161.0
2024-01-24 12:25:00,152.22,152.34,152.21,152.32,7866.0,149.9867,150.1049,149.9768,150.0852,7866.0
2024-01-24 12:30:00,152.31,152.42,152.3,152.4,4463.0,150.0754,150.1838,150.0655,150.1641,4463.0
2024-01-24 12:35:00,152.42,152.42,152.33,152.36,7688.0,150.1838,150.1838,150.0951,150.1246,7688.0
2024-01-24 12:40:00,152.36,152.36,152.31,152.32,3926.0,150.1246,150.1246,150.0754,150.0852,3926.0
2024-01-24 12:45:00,152.34,152.36,152.31,152.35,87681.0,150.1049,150.1246,150.0754,150.1148,87681.0
2024-01-24 12:50:00,152.39,152.45,152.36,152.43,10404.0,150.1542,150.2133,150.1246,150.1936,10404.0
2024-01-24 12:55:00,152.42,152.46,152.41,152.44,2583.0,150.1838,150.2232,150.1739,150.2035,2583.0
2024-01-24 13:00:00,152.44,152.44,152.23,152.23,18291.0,150.2035,150.2035,149.9966,149.9966,18291.0
2024-01-24 13:05:00,152.26,152.31,152.18,152.25,14341.0,150.0261,150.0754,149.9473,150.0163,14341.0
2024-01-24 13:10:00,152.25,152.26,152.14,152.14,23525.0,150.0163,150.0261,149.9079,149.9079,23525.0
2024-01-24 13:15:00,152.15,152.15,152.07,152.11,10434.0,149.9177,149.9177,149.8389,149.8783,10434.0
2024-01-24 13:20:00,152.13,152.15,152.09,152.14,22346.0,149.898,149.9177,149.8586,149.9079,22346.0
2024-01-24 13:25:00,152.13,152.29,152.11,152.22,13181.0,149.898,150.0557,149.8783,149.9867,13181.0
2024-01-24 13:30:00,152.23,152.23,152.11,152.14,21999.0,149.9966,149.9966,149.8783,149.9079,21999.0
2024-01-24 13:35:00,152.09,152.13,151.97,151.98,16814.0,149.8586,149.898,149.7404,149.7502,16814.0
2024-01-24 13:40:00,151.94,152.01,151.91,151.93,4841.0,149.7108,149.7798,149.6812,149.701,4841.0
2024-01-24 13:45:00,151.92,151.93,151.88,151.9,10683.0,149.6911,149.701,149.6517,149.6714,10683.0
2024-01-24 13:50:00,151.9,151.98,151.85,151.97,5217.0,149.6714,149.7502,149.6221,149.7404,5217.0
2024-01-24 13:55:00,151.96,152.01,151.93,152.01,3344.0,149.7305,149.7798,149.701,149.7798,3344.0
2024-01-24 14:00:00,151.99,152.01,151.91,151.93,22052.0,149.7601,149.7798,149.6812,149.701,22052.0
2024-01-24 14:05:00,151.94,151.97,151.88,151.88,4108.0,149.7108,149.7404,149.6517,149.6517,4108.0
2024-01-24 14:10:00,151.86,151.86,151.74,151.74,4995.0,149.632,149.632,149.5137,149.5137,4995.0
2024-01-24 14:15:00,151.73,151.76,151.7,151.74,13538.0,149.5039,149.5334,149.4743,149.5137,13538.0
2024-01-24 14:20:00,151.74,151.74,151.49,151.54,14349.0,149.5137,149.5137,149.2674,149.3167,14349.0
2024-01-24 14:25:00,151.57,151.67,151.54,151.57,12478.0,149.3462,149.4448,149.3167,149.3462,12478.0
2024-01-24 14:30:00,151.58,151.68,151.51,151.54,7698.0,149.3561,149.4546,149.2871,149.3167,7698.0
2024-01-24 14:35:00,151.56,151.62,151.54,151.58,10341.0,149.3364,149.3955,149.3167,149.3561,10341.0
2024-01-24 14:40:00,151.62,151.77,151.61,151.77,11564.0,149.3955,149.5433,149.3856,149.5433,11564.0
2024-01-24 14:45:00,151.8,151.82,151.75,151.81,2662.0,149.5729,149.5926,149.5236,149.5827,2662.0
2024-01-24 14:50:00,151.8,151.84,151.76,151.78,5645.0,149.5729,149.6123,149.5334,149.5532,5645.0
2024-01-24 14:55:00,151.72,151.73,151.61,151.65,5899.0,149.494,149.5039,149.3856,149.4251,5899.0
2024-01-24 15:00:00,151.64,151.72,151.55,151.7,8919.0,149.4152,149.494,149.3265,149.4743,8919.0
2024-01-24 15:05:00,151.72,151.77,151.72,151.74,5757.0,149.494,149.5433,149.494,149.5137,5757.0
2024-01-24 15:10:00,151.7,151.72,151.45,151.48,74554.0,149.4743,149.494,149.228,149.2576,74554.0
2024-01-24 15:15:00,151.47,151.47,151.31,151.32,48856.0,149.2477,149.2477,149.09,149.0999,48856.0
2024-01-24 15:20:00,151.33,151.45,151.31,151.45,31106.0,149.1098,149.228,149.09,149.228,31106.0
2024-01-24 15:25:00,151.43,151.46,151.3,151.32,10205.0,149.2083,149.2378,149.0802,149.0999,10205.0
2024-01-24 15:30:00,151.29,151.44,151.29,151.42,14619.0,149.0703,149.2181,149.0703,149.1984,14619.0
2024-01-24 15:35:00,151.42,151.54,151.41,151.51,10659.0,149.1984,149.3167,149.1886,149.2871,10659.0
2024-01-24 15:40:00,151.51,151.6,151.51,151.56,15996.0,149.2871,149.3758,149.2871,149.3364,15996.0
2024-01-24 15:45:00,151.56,151.56,151.3,151.3,20044.0,149.3364,149.3364,149.0802,149.0802,20044.0
2024-01-24 15:50:00,151.28,151.28,151.13,151.18,22227.0,149.0605,149.0605,148.9127,148.962,22227.0
2024-01-24 15:55:00,151.21,151.34,151.18,151.25,11205.0,148.9915,149.1196,148.962,149.0309,11205.0
2024-01-25 09:30:00,151.73,151.92,151.64,151.91,30719.0,149.5039,149.6911,149.4152,149.6812,30719.0
2024-01-25 09:35:00,151.95,152.0,151.89,152.0,5139.0,149.7207,149.7699,149.6615,149.7699,5139.0
2024-01-25 09:40:00,151.91,151.97,151.76,151.81,6088.0,149.6812,149.7404,149.5334,149.5827,6088.0
2024-01-25 09:45:00,151.82,151.91,151.74,151.9,13208.0,149.5926,149.6812,149.5137,149.6714,13208.0
2024-01-25 09:50:00,151.87,151.99,151.87,151.95,10436.0,149.6418,149.7601,149.6418,149.7207,10436.0
2024-01-25 09:55:00,151.96,151.98,151.77,151.81,27941.0,149.7305,149.7502,149.5433,149.5827,27941.0
2024-01-25 10:00:00,151.84,151.88,151.71,151.79,189297.0,149.6123,149.6517,149.4842,149.563,189297.0
2024-01-25 10:05:00,151.82,151.97,151.8,151.97,2857.0,149.5926,149.7404,149.5729,149.7404,2857.0
2024-01-25 10:10:00,151.99,152.03,151.91,152.0,10731.0,149.7601,149.7995,149.6812,149.7699,10731.0
2024-01-25 10:15:00,152.02,152.03,151.96,152.01,271411.0,149.7896,149.7995,149.7305,149.7798,271411.0
2024-01-25 10:20:00,152.04,152.16,152.02,152.05,71224.0,149.8093,149.9276,149.7896,149.8192,71224.0
2024-01-25 10:25:00,152.08,152.11,152.03,152.08,9469.0,149.8488,149.8783,149.7995,149.8488,9469.0
2024-01-25 10:30:00,152.11,152.12,151.94,151.94,7554.0,149.8783,149.8882,149.7108,149.7108,7554.0
2024-01-25 10:35:00,151.91,151.91,151.75,151.83,19189.0,149.6812,149.6812,149.5236,149.6024,19189.0
2024-01-25 10:40:00,151.81,151.94,151.81,151.94,8989.0,149.5827,149.7108,149.5827,149.7108,8989.0
2024-01-25 10:45:00,151.9,151.9,151.74,151.74,55450.0,149.6714,149.6714,149.5137,149.5137,55450.0
2024-01-25 10:50:00,151.72,151.81,151.69,151.73,68815.0,149.494,149.5827,149.4645,149.5039,68815.0
2024-01-25 10:55:00,151.72,151.79,151.68,151.78,129286.0,149.494,149.563,149.4546,149.5532,129286.0
2024-01-25 11:00:00,151.78,151.78,151.66,151.69,85058.0,149.5532,149.5532,149.4349,149.4645,85058.0
2024-01-25 11:05:00,151.69,151.82,151.68,151.77,83785.0,149.4645,149.5926,149.4546,149.5433,83785.0
2024-01-25 11:10:00,151.78,151.86,151.72,151.86,69579.0,149.5532,149.632,149.494,149.632,69579.0
2024-01-25 11:15:00,151.87,151.95,151.85,151.87,4927.0,149.6418,149.7207,149.6221,149.6418,4927.0
2024-01-25 11:20:00,151.88,151.9,151.83,151.87,96112.0,149.6517,149.6714,149.6024,149.6418,96112.0
2024-01-25 11:25:00,151.84,151.9,151.82,151.9,415044.0,149.6123,149.6714,149.5926,149.6714,415044.0
2024-01-25 11:30:00,151.89,151.91,151.83,151.86,97763.0,149.6615,149.6812,149.6024,149.632,97763.0
2024-01-25 11:35:00,151.88,151.92,151.86,151.87,13438.0,149.6517,149.6911,149.632,149.6418,13438.0
2024-01-25 11:40:00,151.87,151.87,151.75,151.82,120238.0,149.6418,149.6418,149.5236,149.5926,120238.0
2024-01-25 11:45:00,151.78,151.92,151.78,151.92,120196.0,149.5532,149.6911,149.5532,149.6911,120196.0
2024-01-25 11:50:00,151.93,152.03,151.93,151.96,490272.0,149.701,149.7995,149.701,149.7305,490272.0
2024-01-25 11:55:00,151.95,151.95,151.82,151.86,36208.0,149.7207,149.7207,149.5926,149.632,36208.0
2024-01-25 12:00:00,151.88,151.9,151.72,151.72,64354.0,149.6517,149.6714,149.494,149.494,64354.0
2024-01-25 12:05:00,151.74,151.74,151.58,151.61,157392.0,149.5137,149.5137,149.3561,149.3856,157392.0
2024-01-25 12:10:00,151.6,151.65,151.59,151.62,75840.0,149.3758,149.4251,149.3659,149.3955,75840.0
2024-01-25 12:15:00,151.62,151.71,151.59,151.61,44466.0,149.3955,149.4842,149.3659,149.3856,44466.0
2024-01-25 12:20:00,151.59,151.65,151.54,151.56,113864.0,149.3659,149.4251,149.3167,149.3364,113864.0
2024-01-25 12:25:00,151.57,151.63,151.48,151.52,65189.0,149.3462,149.4054,149.2576,149.297,65189.0
2024-01-25 12:30:00,151.56,151.57,151.39,151.41,7014.0,149.3364,149.3462,149.1689,149.1886,7014.0
2024-01-25 12:35:00,151.39,151.45,151.37,151.44,4497.0,149.1689,149.228,149.1492,149.2181,4497.0
2024-01-25 12:40:00,151.44,151.51,151.43,151.49,41514.0,149.2181,149.2871,149.2083,149.2674,41514.0
2024-01-25 12:45:00,151.49,151.51,151.36,151.4,498183.0,149.2674,149.2871,149.1393,149.1787,498183.0
2024-01-25 12:50:00,151.4,151.4,151.32,151.38,9088.0,149.1787,149.1787,149.0999,149.159,9088.0
2024-01-25 12:55:00,151.38,151.46,151.37,151.44,4507.0,149.159,149.2378,149.1492,149.2181,4507.0
2024-01-25 13:00:00,151.47,151.63,151.39,151.5,1520120.0,149.2477,149.4054,149.1689,149.2773,1520120.0
2024-01-25 13:05:00,151.51,151.62,151.51,151.53,26716.0,149.2871,149.3955,149.2871,149.3068,26716.0
2024-01-25 13:10:00,151.53,151.56,151.47,151.47,45192.0,149.3068,149.3364,149.2477,149.2477,45192.0
2024-01-25 13:15:00,151.46,151.47,151.25,151.25,87785.0,149.2378,149.2477,149.0309,149.0309,87785.0
2024-01-25 13:20:00,151.26,151.34,151.22,151.22,4931.0,149.0408,149.1196,149.0014,149.0014,4931.0
2024-01-25 13:25:00,151.22,151.34,151.22,151.29,29870.0,149.0014,149.1196,149.0014,149.0703,29870.0
2024-01-25 13:30:00,151.29,151.29,151.21,151.22,125107.0,149.0703,149.0703,148.9915,149.0014,125107.0
2024-01-25 13:35:00,151.22,151.32,151.19,151.31,91193.0,149.0014,149.0999,148.9718,149.09,91193.0
2024-01-25 13:40:00,151.31,151.43,151.31,151.38,91994.0,149.09,149.2083,149.09,149.159,91994.0
2024-01-25 13:45:00,151.38,151.42,151.32,151.39,45037.0,149.159,149.1984,149.0999,149.1689,45037.0
2024-01-25 13:50:00,151.39,151.4,151.23,151.23,449018.0,149.1689,149.1787,149.0112,149.0112,449018.0
2024-01-25 13:55:00,151.23,151.23,151.04,151.08,59445.0,149.0112,149.0112,148.824,148.8634,59445.0
2024-01-25 14:00:00,151.07,151.07,150.95,151.02,206248.0,148.8536,148.8536,148.7353,148.8043,206248.0
2024-01-25 14:05:00,151.01,151.04,150.9,150.96,326639.0,148.7944,148.824,148.6861,148.7452,326639.0
2024-01-25 14:10:00,150.96,151.09,150.94,151.06,147470.0,148.7452,148.8733,148.7255,148.8437,147470.0
2024-01-25 14:15:00,151.06,151.15,151.02,151.14,113328.0,148.8437,148.9324,148.8043,148.9225,113328.0
2024-01-25 14:20:00,151.15,151.17,151.06,151.07,119673.0,148.9324,148.9521,148.8437,148.8536,119673.0
2024-01-25 14:25:00,151.07,151.2,151.06,151.17,220230.0,148.8536,148.9817,148.8437,148.9521,220230.0
2024-01-25 14:30:00,151.17,151.22,151.15,151.21,86970.0,148.9521,149.0014,148.9324,148.9915,86970.0
2024-01-25 14:35:00,151.22,151.26,151.13,151.19,98866.0,149.0014,149.0408,148.9127,148.9718,98866.0
2024-01-25 14:40:00,151.2,151.22,151.14,151.18,58622.0,148.9817,149.0014,148.9225,148.962,58622.0
2024-01-25 14:45:00,151.18,151.23,151.13,151.16,70263.0,148.962,149.0112,148.9127,148.9422,70263.0
2024-01-25 14:50:00,151.16,151.31,151.12,151.3,137833.0,148.9422,149.09,148.9028,149.0802,137833.0
2024-01-25 14:55:00,151.31,151.39,151.3,151.38,11250.0,149.09,149.1689,149.0802,149.159,11250.0
2024-01-25 15:00:00,151.38,151.43,151.34,151.4,47131.0,149.159,149.2083,149.1196,149.1787,47131.0
2024-01-25 15:05:00,151.39,151.43,151.36,151.41,29445.0,149.1689,149.2083,149.1393,149.1886,29445.0
2024-01-25 15:10:00,151.4,151.43,151.29,151.3,14249.0,149.1787,149.2083,149.0703,149.0802,14249.0
2024-01-25 15:15:00,151.31,151.42,151.27,151.42,42255.0,149.09,149.1984,149.0506,149.1984,42255.0
2024-01-25 15:20:00,151.45,151.45,151.29,151.3,29404.0,149.228,149.228,149.0703,149.0802,29404.0
2024-01-25 15:25:00,151.31,151.37,151.3,151.32,81342.0,149.09,149.1492,149.0802,149.0999,81342.0
2024-01-25 15:30:00,151.33,151.53,151.29,151.47,300241.0,149.1098,149.3068,149.0703,149.2477,300241.0
2024-01-25 15:35:00,151.47,151.56,151.41,151.45,99556.0,149.2477,149.3364,149.1886,149.228,99556.0
2024-01-25 15:40:00,151.44,151.5,151.4,151.43,49769.0,149.2181,149.2773,149.1787,149.2083,49769.0
2024-01-25 15:45:00,151.43,151.5,151.4,151.47,57738.0,149.2083,149.2773,149.1787,149.2477,57738.0
2024-01-25 15:50:00,151.48,151.59,151.46,151.53,62015.0,149.2576,149.3659,149.2378,149.3068,62015.0
2024-01-25 15:55:00,151.53,151.71,151.51,151.71,81154.0,149.3068,149.4842,149.2871,149.4842,81154.0
2024-01-26 09:30:00,151.36,151.58,151.32,151.51,43677.0,149.1393,149.3561,149.0999,149.2871,43677.0
2024-01-26 09:35:00,151.52,151.54,151.31,151.4,5885.0,149.297,149.3167,149.09,149.1787,5885.0
2024-01-26 09:40:00,151.4,151.4,151.27,151.36,12725.0,149.1787,149.1787,149.0506,149.1393,12725.0
2024-01-26 09:45:00,151.34,151.34,151.17,151.24,7922.0,149.1196,149.1196,148.9521,149.0211,7922.0
2024-01-26 09:50:00,151.25,151.28,151.08,151.14,8406.0,149.0309,149.0605,148.8634,148.9225,8406.0
2024-01-26 09:55:00,151.1,151.29,151.07,151.29,9409.0,148.8831,149.0703,148.8536,149.0703,9409.0
2024-01-26 10:00:00,151.31,151.31,151.22,151.25,9207.0,149.09,149.09,149.0014,149.0309,9207.0
2024-01-26 10:05:00,151.22,151.23,151.1,151.22,17265.0,149.0014,149.0112,148.8831,149.0014,17265.0
2024-01-26 10:10:00,151.24,151.3,151.21,151.3,15729.0,149.0211,149.0802,148.9915,149.0802,15729.0
2024-01-26 10:15:00,151.29,151.31,151.17,151.26,6200.0,149.0703,149.09,148.9521,149.0408,6200.0
2024-01-26 10:20:00,151.27,151.41,151.26,151.41,85659.0,149.0506,149.1886,149.0408,149.1886,85659.0
2024-01-26 10:25:00,151.44,151.57,151.44,151.57,14197.0,149.2181,149.3462,149.2181,149.3462,14197.0
2024-01-26 10:30:00,151.56,151.68,151.54,151.64,25599.0,149.3364,149.4546,149.3167,149.4152,25599.0
2024-01-26 10:35:00,151.65,151.69,151.6,151.61,12004.0,149.4251,149.4645,149.3758,149.3856,12004.0
2024-01-26 10:40:00,151.62,151.67,151.59,151.65,10551.0,149.3955,149.4448,149.3659,149.4251,10551.0
2024-01-26 10:45:00,151.65,151.74,151.63,151.74,14182.0,149.4251,149.5137,149.4054,149.5137,14182.0
2024-01-26 10:50:00,151.73,151.81,151.73,151.76,10901.0,149.5039,149.5827,149.5039,149.5334,10901.0
2024-01-26 10:55:00,151.78,151.83,151.75,151.82,35887.0,149.5532,149.6024,149.5236,149.5926,35887.0
2024-01-26 11:00:00,151.84,151.86,151.71,151.71,14696.0,149.6123,149.632,149.4842,149.4842,14696.0
2024-01-26 11:05:00,151.71,151.81,151.68,151.79,10763.0,149.4842,149.5827,149.4546,149.563,10763.0
2024-01-26 11:10:00,151.79,151.8,151.67,151.67,26713.0,149.563,149.5729,149.4448,149.4448,26713.0
2024-01-26 11:15:00,151.67,151.75,151.67,151.68,22910.0,149.4448,149.5236,149.4448,149.4546,22910.0
2024-01-26 11:20:00,151.69,151.75,151.67,151.74,12919.0,149.4645,149.5236,149.4448,149.5137,12919.0
2024-01-26 11:25:00,151.75,151.79,151.74,151.77,22665.0,149.5236,149.563,149.5137,149.5433,22665.0
2024-01-26 11:30:00,151.77,151.84,151.76,151.79,52695.0,149.5433,149.6123,149.5334,149.563,52695.0
2024-01-26 11:35:00,151.78,151.81,151.58,151.62,11923.0,149.5532,149.5827,149.3561,149.3955,11923.0
2024-01-26 11:40:00,151.61,151.65,151.57,151.6,319594.0,149.3856,149.4251,149.3462,149.3758,319594.0
2024-01-26 11:45:00,151.62,151.7,151.57,151.7,6692.0,149.3955,149.4743,149.3462,149.4743,6692.0
2024-01-26 11:50:00,151.69,151.74,151.68,151.71,19340.0,149.4645,149.5137,149.4546,149.4842,19340.0
2024-01-26 11:55:00,151.7,151.78,151.69,151.75,8649.0,149.4743,149.5532,149.4645,149.5236,8649.0
2024-01-26 12:00:00,151.76,151.8,151.73,151.8,7729.0,149.5334,149.5729,149.5039,149.5729,7729.0
2024-01-26 12:05:00,151.81,151.84,151.7,151.7,31895.0,149.5827,149.6123,149.4743,149.4743,31895.0
2024-01-26 12:10:00,151.71,151.76,151.61,151.75,968055.0,149.4842,149.5334,149.3856,149.5236,968055.0
2024-01-26 12:15:00,151.74,151.81,151.73,151.79,17781.0,149.5137,149.5827,149.5039,149.563,17781.0
2024-01-26 12:20:00,151.78,151.8,151.67,151.68,9094.0,149.5532,149.5729,149.4448,149.4546,9094.0
2024-01-26 12:25:00,151.68,151.7,151.64,151.66,20906.0,149.4546,149.4743,149.4152,149.4349,20906.0
2024-01-26 12:30:00,151.65,151.65,151.48,151.5,13933.0,149.4251,149.4251,149.2576,149.2773,13933.0
2024-01-26 12:35:00,151.5,151.52,151.28,151.34,28514.0,149.2773,149.297,149.0605,149.1196,28514.0
2024-01-26 12:40:00,151.34,151.38,151.27,151.32,23433.0,149.1196,149.159,149.0506,149.0999,23433.0
2024-01-26 12:45:00,151.32,151.35,151.15,151.15,37582.0,149.0999,149.1295,148.9324,148.9324,37582.0
2024-01-26 12:50:00,151.16,151.27,151.13,151.27,16455.0,148.9422,149.0506,148.9127,149.0506,16455.0
2024-01-26 12:55:00,151.27,151.27,151.18,151.23,18249.0,149.0506,149.0506,148.962,149.0112,18249.0
2024-01-26 13:00:00,151.21,151.28,151.15,151.24,16605.0,148.9915,149.0605,148.9324,149.0211,16605.0
2024-01-26 13:05:00,151.25,151.31,151.2,151.3,17958.0,149.0309,149.09,148.9817,149.0802,17958.0
2024-01-26 13:10:00,151.29,151.33,151.27,151.28,13830.0,149.0703,149.1098,149.0506,149.0605,13830.0
2024-01-26 13:15:00,151.28,151.28,151.2,151.24,20230.0,149.0605,149.0605,148.9817,149.0211,20230.0
2024-01-26 13:20:00,151.24,151.37,151.23,151.35,23468.0,149.0211,149.1492,149.0112,149.1295,23468.0
2024-01-26 13:25:00,151.35,151.39,151.29,151.35,41617.0,149.1295,149.1689,149.0703,149.1295,41617.0
2024-01-26 13:30:00,151.37,151.39,151.29,151.37,19649.0,149.1492,149.1689,149.0703,149.1492,19649.0
2024-01-26 13:35:00,151.37,151.38,151.32,151.33,20168.0,149.1492,149.159,149.0999,149.1098,20168.0
2024-01-26 13:40:00,151.32,151.33,151.15,151.22,13722.0,149.0999,149.1098,148.9324,149.0014,13722.0
2024-01-26 13:45:00,151.19,151.23,151.13,151.19,13437.0,148.9718,149.0112,148.9127,148.9718,13437.0
2024-01-26 13:50:00,151.19,151.22,151.1,151.16,18993.0,148.9718,149.0014,148.8831,148.9422,18993.0
2024-01-26 13:55:00,151.14,151.25,151.11,151.24,17826.0,148.9225,149.0309,148.893,149.0211,17826.0
2024-01-26 14:00:00,151.23,151.39,151.21,151.35,13619.0,149.0112,149.1689,148.9915,149.1295,13619.0
2024-01-26 14:05:00,151.34,151.39,151.31,151.35,10233.0,149.1196,149.1689,149.09,149.1295,10233.0
2024-01-26 14:10:00,151.35,151.37,151.29,151.33,26878.0,149.1295,149.1492,149.0703,149.1098,26878.0
2024-01-26 14:15:00,151.34,151.38,151.3,151.32,8606.0,149.1196,149.159,149.0802,149.0999,8606.0
2024-01-26 14:20:00,151.33,151.34,151.24,151.27,42342.0,149.1098,149.1196,149.0211,149.0506,42342.0
2024-01-26 14:25:00,151.25,151.34,151.25,151.31,14923.0,149.0309,149.1196,149.0309,149.09,14923.0
2024-01-26 14:30:00,151.32,151.34,151.22,151.25,30183.0,149.0999,149.1196,149.0014,149.0309,30183.0
2024-01-26 14:35:00,151.26,151.39,151.25,151.39,13838.0,149.0408,149.1689,149.0309,149.1689,13838.0
2024-01-26 14:40:00,151.38,151.49,151.38,151.48,16359.0,149.159,149.2674,149.159,149.2576,16359.0
2024-01-26 14:45:00,151.49,151.55,151.46,151.52,11957.0,149.2674,149.3265,149.2378,149.297,11957.0
2024-01-26 14:50:00,151.52,151.6,151.49,151.5,36776.0,149.297,149.3758,149.2674,149.2773,36776.0
2024-01-26 14:55:00,151.52,151.58,151.44,151.56,43460.0,149.297,149.3561,149.2181,149.3364,43460.0
2024-01-26 15:00:00,151.56,151.57,151.51,151.52,13852.0,149.3364,149.3462,149.2871,149.297,13852.0
2024-01-26 15:05:00,151.51,151.55,151.47,151.49,30594.0,149.2871,149.3265,149.2477,149.2674,30594.0
2024-01-26 15:10:00,151.5,151.56,151.48,151.54,27917.0,149.2773,149.3364,149.2576,149.3167,27917.0
2024-01-26 15:15:00,151.55,151.58,151.52,151.53,26674.0,149.3265,149.3561,149.297,149.3068,26674.0
2024-01-26 15:20:00,151.53,151.53,151.42,151.46,45410.0,149.3068,149.3068,149.1984,149.2378,45410.0
2024-01-26 15:25:00,151.47,151.52,151.39,151.42,84612.0,149.2477,149.297,149.1689,149.1984,84612.0
2024-01-26 15:30:00,151.42,151.46,151.35,151.38,22380.0,149.1984,149.2378,149.1295,149.159,22380.0
2024-01-26 15:35:00,151.38,151.43,151.34,151.34,24520.0,149.159,149.2083,149.1196,149.1196,24520.0
2024-01-26 15:40:00,151.34,151.38,151.29,151.35,23584.0,149.1196,149.159,149.0703,149.1295,23584.0
2024-01-26 15:45:00,151.36,151.38,151.28,151.36,35574.0,149.1393,149.159,149.0605,149.1393,35574.0
2024-01-26 15:50:00,151.35,151.38,151.3,151.34,16292.0,149.1295,149.159,149.0802,149.1196,16292.0
2024-01-26 15:55:00,151.34,151.45,151.34,151.37,48399.0,149.1196,149.228,149.1196,149.1492,48399.0
2024-01-29 09:30:00,151.41,151.73,151.41,151.72,26424.0,149.1886,149.5039,149.1886,149.494,26424.0
2024-01-29 09:35:00,151.76,151.78,151.68,151.68,4100.0,149.5334,149.5532,149.4546,149.4546,4100.0
2024-01-29 09:40:00,151.71,151.84,151.69,151.84,7581.0,149.4842,149.6123,149.4645,149.6123,7581.0
2024-01-29 09:45:00,151.81,151.85,151.73,151.77,7523.0,149.5827,149.6221,149.5039,149.5433,7523.0
2024-01-29 09:50:00,151.78,151.82,151.75,151.79,16768.0,149.5532,149.5926,149.5236,149.563,16768.0
2024-01-29 09:55:00,151.81,151.82,151.74,151.78,9142.0,149.5827,149.5926,149.5137,149.5532,9142.0
2024-01-29 10:00:00,151.8,151.8,151.63,151.64,9271.0,149.5729,149.5729,149.4054,149.4152,9271.0
2024-01-29 10:05:00,151.64,151.75,151.64,151.74,7276.0,149.4152,149.5236,149.4152,149.5137,7276.0
2024-01-29 10:10:00,151.76,151.8,151.74,151.78,5855.0,149.5334,149.5729,149.5137,149.5532,5855.0
2024-01-29 10:15:00,151.8,151.83,151.77,151.8,12681.0,149.5729,149.6024,149.5433,149.5729,12681.0
2024-01-29 10:20:00,151.79,151.81,151.57,151.63,21344.0,149.563,149.5827,149.3462,149.4054,21344.0
2024-01-29 10:25:00,151.58,151.66,151.53,151.64,6526.0,149.3561,149.4349,149.3068,149.4152,6526.0
2024-01-29 10:30:00,151.64,151.73,151.52,151.57,15880.0,149.4152,149.5039,149.297,149.3462,15880.0
2024-01-29 10:35:00,151.58,151.69,151.54,151.68,5971.0,149.3561,149.4645,149.3167,149.4546,5971.0
2024-01-29 10:40:00,151.67,151.69,151.57,151.6,11529.0,149.4448,149.4645,149.3462,149.3758,11529.0
2024-01-29 10:45:00,151.59,151.66,151.56,151.58,11775.0,149.3659,149.4349,149.3364,149.3561,11775.0
2024-01-29 10:50:00,151.58,151.66,151.55,151.66,3911.0,149.3561,149.4349,149.3265,149.4349,3911.0
2024-01-29 10:55:00,151.66,151.69,151.58,151.61,10398.0,149.4349,149.4645,149.3561,149.3856,10398.0
2024-01-29 11:00:00,151.6,151.61,151.55,151.58,5194.0,149.3758,149.3856,149.3265,149.3561,5194.0
2024-01-29 11:05:00,151.59,151.59,151.53,151.57,9055.0,149.3659,149.3659,149.3068,149.3462,9055.0
2024-01-29 11:10:00,151.58,151.62,151.58,151.6,10048.0,149.3561,149.3955,149.3561,149.3758,10048.0
2024-01-29 11:15:00,151.6,151.67,151.58,151.64,52491.0,149.3758,149.4448,149.3561,149.4152,52491.0
2024-01-29 11:20:00,151.66,151.66,151.54,151.58,13303.0,149.4349,149.4349,149.3167,149.3561,13303.0
2024-01-29 11:25:00,151.6,151.68,151.56,151.68,14400.0,149.3758,149.4546,149.3364,149.4546,14400.0
2024-01-29 11:30:00,151.67,151.72,151.67,151.71,9035.0,149.4448,149.494,149.4448,149.4842,9035.0
2024-01-29 11:35:00,151.68,151.74,151.66,151.7,128082.0,149.4546,149.5137,149.4349,149.4743,128082.0
2024-01-29 11:40:00,151.71,151.76,151.7,151.75,22244.0,149.4842,149.5334,149.4743,149.5236,22244.0
2024-01-29 11:45:00,151.74,151.78,151.73,151.76,9806.0,149.5137,149.5532,149.5039,149.5334,9806.0
2024-01-29 11:50:00,151.76,151.78,151.72,151.78,8727.0,149.5334,149.5532,149.494,149.5532,8727.0
2024-01-29 11:55:00,151.78,151.81,151.78,151.81,11033.0,149.5532,149.5827,149.5532,149.5827,11033.0
2024-01-29 12:00:00,151.82,151.83,151.76,151.8,7278.0,149.5926,149.6024,149.5334,149.5729,7278.0
2024-01-29 12:05:00,151.79,151.81,151.77,151.81,7909.0,149.563,149.5827,149.5433,149.5827,7909.0
2024-01-29 12:10:00,151.81,151.86,151.81,151.82,7841.0,149.5827,149.632,149.5827,149.5926,7841.0
2024-01-29 12:15:00,151.83,151.89,151.81,151.83,3258.0,149.6024,149.6615,149.5827,149.6024,3258.0
2024-01-29 12:20:00,151.83,151.94,151.8,151.92,6226.0,149.6024,149.7108,149.5729,149.6911,6226.0
2024-01-29 12:25:00,151.92,151.97,151.89,151.91,25703.0,149.6911,149.7404,149.6615,149.6812,25703.0
2024-01-29 12:30:00,151.91,151.94,151.9,151.92,271786.0,149.6812,149.7108,149.6714,149.6911,271786.0
2024-01-29 12:35:00,151.92,151.96,151.91,151.94,6515.0,149.6911,149.7305,149.6812,149.7108,6515.0
2024-01-29 12:40:00,151.96,151.96,151.85,151.88,30196.0,149.7305,149.7305,149.6221,149.6517,30196.0
2024-01-29 12:45:00,151.86,151.86,151.75,151.81,24645.0,149.632,149.632,149.5236,149.5827,24645.0
2024-01-29 12:50:00,151.81,151.83,151.79,151.82,5795.0,149.5827,149.6024,149.563,149.5926,5795.0
2024-01-29 12:55:00,151.82,151.89,151.82,151.84,11774.0,149.5926,149.6615,149.5926,149.6123,11774.0
2024-01-29 13:00:00,151.86,151.87,151.76,151.83,5265.0,149.632,149.6418,149.5334,149.6024,5265.0
2024-01-29 13:05:00,151.83,151.86,151.83,151.83,3180.0,149.6024,149.632,149.6024,149.6024,3180.0
2024-01-29 13:10:00,151.83,151.83,151.76,151.81,10952.0,149.6024,149.6024,149.5334,149.5827,10952.0
2024-01-29 13:15:00,151.8,151.84,151.79,151.83,5925.0,149.5729,149.6123,149.563,149.6024,5925.0
2024-01-29 13:20:00,151.83,151.87,151.81,151.87,97467.0,149.6024,149.6418,149.5827,149.6418,97467.0
2024-01-29 13:25:00,151.87,151.93,151.87,151.92,6841.0,149.6418,149.701,149.6418,149.6911,6841.0
2024-01-29 13:30:00,151.92,151.94,151.89,151.89,13760.0,149.6911,149.7108,149.6615,149.6615,13760.0
2024-01-29 13:35:00,151.91,151.93,151.9,151.9,1049.0,149.6812,149.701,149.6714,149.6714,1049.0
2024-01-29 13:40:00,151.9,151.96,151.9,151.92,9880.0,149.6714,149.7305,149.6714,149.6911,9880.0
2024-01-29 13:45:00,151.92,151.95,151.91,151.92,9724.0,149.6911,149.7207,149.6812,149.6911,9724.0
2024-01-29 13:50:00,151.93,151.93,151.88,151.89,76507.0,149.701,149.701,149.6517,149.6615,76507.0
2024-01-29 13:55:00,151.89,151.89,151.87,151.87,6684.0,149.6615,149.6615,149.6418,149.6418,6684.0
2024-01-29 14:00:00,151.86,151.91,151.84,151.9,21576.0,149.632,149.6812,149.6123,149.6714,21576.0
2024-01-29 14:05:00,151.91,151.95,151.9,151.94,17129.0,149.6812,149.7207,149.6714,149.7108,17129.0
2024-01-29 14:10:00,151.96,152.06,151.96,152.05,20684.0,149.7305,149.829,149.7305,149.8192,20684.0
2024-01-29 14:15:00,152.06,152.1,152.01,152.02,83134.0,149.829,149.8685,149.7798,149.7896,83134.0
2024-01-29 14:20:00,152.03,152.07,152.03,152.07,10372.0,149.7995,149.8389,149.7995,149.8389,10372.0
2024-01-29 14:25:00,152.07,152.11,152.06,152.1,8183.0,149.8389,149.8783,149.829,149.8685,8183.0
2024-01-29 14:30:00,152.11,152.15,152.09,152.13,33729.0,149.8783,149.9177,149.8586,149.898,33729.0
2024-01-29 14:35:00,152.14,152.18,152.12,152.13,9515.0,149.9079,149.9473,149.8882,149.898,9515.0
2024-01-29 14:40:00,152.14,152.19,152.12,152.16,27226.0,149.9079,149.9571,149.8882,149.9276,27226.0
2024-01-29 14:45:00,152.17,152.17,152.08,152.08,23991.0,149.9374,149.9374,149.8488,149.8488,23991.0
2024-01-29 14:50:00,152.09,152.13,152.09,152.12,18141.0,149.8586,149.898,149.8586,149.8882,18141.0
2024-01-29 14:55:00,152.12,152.17,152.12,152.14,30907.0,149.8882,149.9374,149.8882,149.9079,30907.0
2024-01-29 15:00:00,152.14,152.48,152.14,152.41,60368.0,149.9079,150.2429,149.9079,150.1739,60368.0
2024-01-29 15:05:00,152.41,152.53,152.36,152.46,207019.0,150.1739,150.2921,150.1246,150.2232,207019.0
2024-01-29 15:10:00,152.46,152.51,152.45,152.46,47437.0,150.2232,150.2724,150.2133,150.2232,47437.0
2024-01-29 15:15:00,152.45,152.67,152.45,152.67,67931.0,150.2133,150.4301,150.2133,150.4301,67931.0
2024-01-29 15:20:00,152.66,152.72,152.65,152.71,38005.0,150.4202,150.4794,150.4104,150.4695,38005.0
2024-01-29 15:25:00,152.7,152.81,152.66,152.67,52387.0,150.4597,150.568,150.4202,150.4301,52387.0
2024-01-29 15:30:00,152.68,152.76,152.68,152.69,16409.0,150.4399,150.5188,150.4399,150.4498,16409.0
2024-01-29 15:35:00,152.7,152.74,152.63,152.64,21194.0,150.4597,150.4991,150.3907,150.4005,21194.0
2024-01-29 15:40:00,152.63,152.63,152.56,152.57,36866.0,150.3907,150.3907,150.3217,150.3316,36866.0
2024-01-29 15:45:00,152.55,152.58,152.48,152.53,35094.0,150.3119,150.3414,150.2429,150.2921,35094.0
2024-01-29 15:50:00,152.54,152.6,152.51,152.54,20475.0,150.302,150.3611,150.2724,150.302,20475.0
2024-01-29 15:55:00,152.55,152.73,152.51,152.71,26304.0,150.3119,150.4892,150.2724,150.4695,26304.0
2024-01-30 09:30:00,152.64,152.79,152.43,152.75,14301.0,150.4005,150.5483,150.1936,150.5089,14301.0
2024-01-30 09:35:00,152.71,152.84,152.71,152.79,6484.0,150.4695,150.5976,150.4695,150.5483,6484.0
2024-01-30 09:40:00,152.8,152.81,152.71,152.77,23359.0,150.5582,150.568,150.4695,150.5286,23359.0
2024-01-30 09:45:00,152.8,152.8,152.72,152.73,15060.0,150.5582,150.5582,150.4794,150.4892,15060.0
2024-01-30 09:50:00,152.72,152.77,152.72,152.74,15872.0,150.4794,150.5286,150.4794,150.4991,15872.0
2024-01-30 09:55:00,152.72,152.78,152.7,152.75,7473.0,150.4794,150.5385,150.4597,150.5089,7473.0
2024-01-30 10:00:00,152.76,152.77,152.53,152.63,31771.0,150.5188,150.5286,150.2921,150.3907,31771.0
2024-01-30 10:05:00,152.67,152.76,152.64,152.7,10510.0,150.4301,150.5188,150.4005,150.4597,10510.0
2024-01-30 10:10:00,152.78,152.78,152.69,152.72,10274.0,150.5385,150.5385,150.4498,150.4794,10274.0
2024-01-30 10:15:00,152.7,152.74,152.63,152.7,8762.0,150.4597,150.4991,150.3907,150.4597,8762.0
2024-01-30 10:20:00,152.71,152.73,152.63,152.66,11724.0,150.4695,150.4892,150.3907,150.4202,11724.0
2024-01-30 10:25:00,152.66,152.69,152.54,152.66,7882.0,150.4202,150.4498,150.302,150.4202,7882.0
2024-01-30 10:30:00,152.69,152.71,152.63,152.68,4394.0,150.4498,150.4695,150.3907,150.4399,4394.0
2024-01-30 10:35:00,152.67,152.72,152.62,152.66,10128.0,150.4301,150.4794,150.3808,150.4202,10128.0
2024-01-30 10:40:00,152.67,152.67,152.56,152.6,15065.0,150.4301,150.4301,150.3217,150.3611,15065.0
2024-01-30 10:45:00,152.57,152.65,152.53,152.63,9138.0,150.3316,150.4104,150.2921,150.3907,9138.0
2024-01-30 10:50:00,152.6,152.62,152.55,152.57,8171.0,150.3611,150.3808,150.3119,150.3316,8171.0
2024-01-30 10:55:00,152.56,152.67,152.55,152.67,3655.0,150.3217,150.4301,150.3119,150.4301,3655.0
2024-01-30 11:00:00,152.66,152.71,152.63,152.63,14546.0,150.4202,150.4695,150.3907,150.3907,14546.0
2024-01-30 11:05:00,152.64,152.68,152.6,152.61,13530.0,150.4005,150.4399,150.3611,150.371,13530.0
2024-01-30 11:10:00,152.64,152.72,152.63,152.67,14079.0,150.4005,150.4794,150.3907,150.4301,14079.0
2024-01-30 11:15:00,152.67,152.71,152.66,152.7,18296.0,150.4301,150.4695,150.4202,150.4597,18296.0
2024-01-30 11:20:00,152.69,152.75,152.67,152.74,14970.0,150.4498,150.5089,150.4301,150.4991,14970.0
2024-01-30 11:25:00,152.74,152.8,152.72,152.78,10286.0,150.4991,150.5582,150.4794,150.5385,10286.0
2024-01-30 11:30:00,152.77,152.84,152.76,152.84,4063.0,150.5286,150.5976,150.5188,150.5976,4063.0
2024-01-30 11:35:00,152.82,152.83,152.8,152.82,4200.0,150.5779,150.5877,150.5582,150.5779,4200.0
2024-01-30 11:40:00,152.84,152.84,152.81,152.83,8050.0,150.5976,150.5976,150.568,150.5877,8050.0
2024-01-30 11:45:00,152.84,152.91,152.83,152.88,9252.0,150.5976,150.6666,150.5877,150.637,9252.0
2024-01-30 11:50:00,152.88,152.89,152.82,152.82,5283.0,150.637,150.6469,150.5779,150.5779,5283.0
2024-01-30 11:55:00,152.84,152.85,152.81,152.83,6171.0,150.5976,150.6075,150.568,150.5877,6171.0
2024-01-30 12:00:00,152.84,152.88,152.83,152.85,4151.0,150.5976,150.637,150.5877,150.6075,4151.0
2024-01-30 12:05:00,152.85,152.91,152.85,152.89,5863.0,150.6075,150.6666,150.6075,150.6469,5863.0
2024-01-30 12:10:00,152.87,152.89,152.84,152.84,5371.0,150.6272,150.6469,150.5976,150.5976,5371.0
2024-01-30 12:15:00,152.84,152.84,152.72,152.77,15815.0,150.5976,150.5976,150.4794,150.5286,15815.0
2024-01-30 12:20:00,152.77,152.82,152.71,152.71,8234.0,150.5286,150.5779,150.4695,150.4695,8234.0
2024-01-30 12:25:00,152.71,152.72,152.61,152.62,21943.0,150.4695,150.4794,150.371,150.3808,21943.0
2024-01-30 12:30:00,152.62,152.67,152.5,152.57,18864.0,150.3808,150.4301,150.2626,150.3316,18864.0
2024-01-30 12:35:00,152.56,152.62,152.54,152.62,5577.0,150.3217,150.3808,150.302,150.3808,5577.0
2024-01-30 12:40:00,152.61,152.65,152.58,152.59,98821.0,150.371,150.4104,150.3414,150.3513,98821.0
2024-01-30 12:45:00,152.59,152.64,152.58,152.64,76877.0,150.3513,150.4005,150.3414,150.4005,76877.0
2024-01-30 12:50:00,152.62,152.63,152.57,152.61,5050.0,150.3808,150.3907,150.3316,150.371,5050.0
2024-01-30 12:55:00,152.61,152.62,152.55,152.55,9196.0,150.371,150.3808,150.3119,150.3119,9196.0
2024-01-30 13:00:00,152.54,152.55,152.48,152.48,20549.0,150.302,150.3119,150.2429,150.2429,20549.0
2024-01-30 13:05:00,152.49,152.55,152.46,152.54,10110.0,150.2527,150.3119,150.2232,150.302,10110.0
2024-01-30 13:10:00,152.53,152.59,152.53,152.59,6342.0,150.2921,150.3513,150.2921,150.3513,6342.0
2024-01-30 13:15:00,152.58,152.65,152.58,152.62,25464.0,150.3414,150.4104,150.3414,150.3808,25464.0
2024-01-30 13:20:00,152.62,152.66,152.62,152.64,7576.0,150.3808,150.4202,150.3808,150.4005,7576.0
2024-01-30 13:25:00,152.65,152.73,152.65,152.72,10470.0,150.4104,150.4892,150.4104,150.4794,10470.0
2024-01-30 13:30:00,152.72,152.76,152.71,152.74,5069.0,150.4794,150.5188,150.4695,150.4991,5069.0
2024-01-30 13:35:00,152.74,152.75,152.71,152.73,31187.0,150.4991,150.5089,150.4695,150.4892,31187.0
2024-01-30 13:40:00,152.73,152.77,152.68,152.69,14758.0,150.4892,150.5286,150.4399,150.4498,14758.0
2024-01-30 13:45:00,152.7,152.72,152.65,152.65,35007.0,150.4597,150.4794,150.4104,150.4104,35007.0
2024-01-30 13:50:00,152.65,152.67,152.61,152.64,7379.0,150.4104,150.4301,150.371,150.4005,7379.0
2024-01-30 13:55:00,152.65,152.7,152.65,152.66,17036.0,150.4104,150.4597,150.4104,150.4202,17036.0
2024-01-30 14:00:00,152.67,152.73,152.66,152.66,4574.0,150.4301,150.4892,150.4202,150.4202,4574.0
2024-01-30 14:05:00,152.66,152.66,152.58,152.64,6373.0,150.4202,150.4202,150.3414,150.4005,6373.0
2024-01-30 14:10:00,152.65,152.74,152.58,152.72,11980.0,150.4104,150.4991,150.3414,150.4794,11980.0
2024-01-30 14:15:00,152.73,152.75,152.67,152.72,12039.0,150.4892,150.5089,150.4301,150.4794,12039.0
2024-01-30 14:20:00,152.72,152.81,152.72,152.81,8764.0,150.4794,150.568,150.4794,150.568,8764.0
2024-01-30 14:25:00,152.82,152.84,152.8,152.84,6740.0,150.5779,150.5976,150.5582,150.5976,6740.0
2024-01-30 14:30:00,152.84,152.9,152.83,152.88,62560.0,150.5976,150.6567,150.5877,150.637,62560.0
2024-01-30 14:35:00,152.88,152.88,152.8,152.83,6102.0,150.637,150.637,150.5582,150.5877,6102.0
2024-01-30 14:40:00,152.83,152.86,152.82,152.83,10761.0,150.5877,150.6173,150.5779,150.5877,10761.0
2024-01-30 14:45:00,152.84,152.87,152.8,152.84,33542.0,150.5976,150.6272,150.5582,150.5976,33542.0
2024-01-30 14:50:00,152.85,152.9,152.84,152.86,12761.0,150.6075,150.6567,150.5976,150.6173,12761.0
2024-01-30 14:55:00,152.87,152.91,152.84,152.87,22044.0,150.6272,150.6666,150.5976,150.6272,22044.0
2024-01-30 15:00:00,152.87,152.9,152.8,152.81,17894.0,150.6272,150.6567,150.5582,150.568,17894.0
2024-01-30 15:05:00,152.81,152.81,152.72,152.73,13413.0,150.568,150.568,150.4794,150.4892,13413.0
2024-01-30 15:10:00,152.72,152.82,152.72,152.78,12207.0,150.4794,150.5779,150.4794,150.5385,12207.0
2024-01-30 15:15:00,152.78,152.81,152.75,152.8,13230.0,150.5385,150.568,150.5089,150.5582,13230.0
2024-01-30 15:20:00,152.81,152.84,152.79,152.81,11857.0,150.568,150.5976,150.5483,150.568,11857.0
2024-01-30 15:25:00,152.81,152.93,152.8,152.89,15610.0,150.568,150.6863,150.5582,150.6469,15610.0
2024-01-30 15:30:00,152.89,152.89,152.74,152.76,27926.0,150.6469,150.6469,150.4991,150.5188,27926.0
2024-01-30 15:35:00,152.75,152.78,152.73,152.74,21392.0,150.5089,150.5385,150.4892,150.4991,21392.0
2024-01-30 15:40:00,152.74,152.8,152.71,152.75,66330.0,150.4991,150.5582,150.4695,150.5089,66330.0
2024-01-30 15:45:00,152.74,152.81,152.74,152.78,33541.0,150.4991,150.568,150.4991,150.5385,33541.0
2024-01-30 15:50:00,152.78,152.83,152.69,152.69,27568.0,150.5385,150.5877,150.4498,150.4498,27568.0
2024-01-30 15:55:00,152.7,152.77,152.66,152.7,39635.0,150.4597,150.5286,150.4202,150.4597,39635.0
2024-01-31 09:30:00,151.91,152.39,151.91,152.31,92714.0,149.6812,150.1542,149.6812,150.0754,92714.0
2024-01-31 09:35:00,152.24,152.32,152.13,152.18,16212.0,150.0064,150.0852,149.898,149.9473,16212.0
2024-01-31 09:40:00,152.18,152.21,152.03,152.03,12888.0,149.9473,149.9768,149.7995,149.7995,12888.0
2024-01-31 09:45:00,151.97,152.01,151.88,151.99,7040.0,149.7404,149.7798,149.6517,149.7601,7040.0
2024-01-31 09:50:00,152.04,152.05,151.93,151.94,3737.0,149.8093,149.8192,149.701,149.7108,3737.0
2024-01-31 09:55:00,151.96,151.99,151.81,151.89,7384.0,149.7305,149.7601,149.5827,149.6615,7384.0
2024-01-31 10:00:00,151.86,151.88,151.82,151.86,8369.0,149.632,149.6517,149.5926,149.632,8369.0
2024-01-31 10:05:00,151.87,151.97,151.85,151.97,16153.0,149.6418,149.7404,149.6221,149.7404,16153.0
2024-01-31 10:10:00,151.97,151.99,151.74,151.75,7443.0,149.7404,149.7601,149.5137,149.5236,7443.0
2024-01-31 10:15:00,151.78,151.88,151.78,151.81,6096.0,149.5532,149.6517,149.5532,149.5827,6096.0
2024-01-31 10:20:00,151.82,151.84,151.76,151.77,7624.0,149.5926,149.6123,149.5334,149.5433,7624.0
2024-01-31 10:25:00,151.79,151.81,151.66,151.67,6409.0,149.563,149.5827,149.4349,149.4448,6409.0
2024-01-31 10:30:00,151.69,151.72,151.5,151.55,11365.0,149.4645,149.494,149.2773,149.3265,11365.0
2024-01-31 10:35:00,151.51,151.51,151.32,151.36,2790.0,149.2871,149.2871,149.0999,149.1393,2790.0
2024-01-31 10:40:00,151.34,151.4,151.32,151.34,9518.0,149.1196,149.1787,149.0999,149.1196,9518.0
2024-01-31 10:45:00,151.34,151.38,151.29,151.36,11302.0,149.1196,149.159,149.0703,149.1393,11302.0
2024-01-31 10:50:00,151.34,151.35,151.28,151.33,6099.0,149.1196,149.1295,149.0605,149.1098,6099.0
2024-01-31 10:55:00,151.33,151.4,151.28,151.39,6788.0,149.1098,149.1787,149.0605,149.1689,6788.0
2024-01-31 11:00:00,151.38,151.56,151.38,151.54,8321.0,149.159,149.3364,149.159,149.3167,8321.0
2024-01-31 11:05:00,151.55,151.6,151.52,151.6,5899.0,149.3265,149.3758,149.297,149.3758,5899.0
2024-01-31 11:10:00,151.58,151.61,151.55,151.6,6257.0,149.3561,149.3856,149.3265,149.3758,6257.0
2024-01-31 11:15:00,151.59,151.67,151.59,151.64,8973.0,149.3659,149.4448,149.3659,149.4152,8973.0
2024-01-31 11:20:00,151.62,151.68,151.57,151.58,10245.0,149.3955,149.4546,149.3462,149.3561,10245.0
2024-01-31 11:25:00,151.55,151.59,151.49,151.57,8069.0,149.3265,149.3659,149.2674,149.3462,8069.0
2024-01-31 11:30:00,151.59,151.59,151.5,151.55,5987.0,149.3659,149.3659,149.2773,149.3265,5987.0
2024-01-31 11:35:00,151.55,151.57,151.52,151.53,32812.0,149.3265,149.3462,149.297,149.3068,32812.0
2024-01-31 11:40:00,151.51,151.51,151.4,151.48,8980.0,149.2871,149.2871,149.1787,149.2576,8980.0
2024-01-31 11:45:00,151.49,151.55,151.48,151.49,2229.0,149.2674,149.3265,149.2576,149.2674,2229.0
2024-01-31 11:50:00,151.48,151.5,151.41,151.43,4493.0,149.2576,149.2773,149.1886,149.2083,4493.0
2024-01-31 11:55:00,151.44,151.53,151.44,151.49,41091.0,149.2181,149.3068,149.2181,149.2674,41091.0
2024-01-31 12:00:00,151.49,151.59,151.48,151.59,11609.0,149.2674,149.3659,149.2576,149.3659,11609.0
2024-01-31 12:05:00,151.59,151.66,151.58,151.66,6772.0,149.3659,149.4349,149.3561,149.4349,6772.0
2024-01-31 12:10:00,151.64,151.65,151.57,151.59,14158.0,149.4152,149.4251,149.3462,149.3659,14158.0
2024-01-31 12:15:00,151.59,151.6,151.56,151.59,12019.0,149.3659,149.3758,149.3364,149.3659,12019.0
2024-01-31 12:20:00,151.58,151.6,151.54,151.59,7545.0,149.3561,149.3758,149.3167,149.3659,7545.0
2024-01-31 12:25:00,151.58,151.65,151.58,151.63,6057.0,149.3561,149.4251,149.3561,149.4054,6057.0
2024-01-31 12:30:00,151.64,151.64,151.47,151.47,11348.0,149.4152,149.4152,149.2477,149.2477,11348.0
2024-01-31 12:35:00,151.5,151.5,151.36,151.42,18777.0,149.2773,149.2773,149.1393,149.1984,18777.0
2024-01-31 12:40:00,151.39,151.51,151.38,151.51,8489.0,149.1689,149.2871,149.159,149.2871,8489.0
2024-01-31 12:45:00,151.49,151.5,151.46,151.47,1269.0,149.2674,149.2773,149.2378,149.2477,1269.0
2024-01-31 12:50:00,151.49,151.55,151.48,151.51,8144.0,149.2674,149.3265,149.2576,149.2871,8144.0
2024-01-31 12:55:00,151.51,151.63,151.51,151.63,7042.0,149.2871,149.4054,149.2871,149.4054,7042.0
2024-01-31 13:00:00,151.63,151.68,151.59,151.66,53277.0,149.4054,149.4546,149.3659,149.4349,53277.0
2024-01-31 13:05:00,151.66,151.73,151.65,151.72,16406.0,149.4349,149.5039,149.4251,149.494,16406.0
2024-01-31 13:10:00,151.72,151.73,151.66,151.71,8166.0,149.494,149.5039,149.4349,149.4842,8166.0
2024-01-31 13:15:00,151.73,151.8,151.73,151.8,4270.0,149.5039,149.5729,149.5039,149.5729,4270.0
2024-01-31 13:20:00,151.8,151.81,151.62,151.63,11369.0,149.5729,149.5827,149.3955,149.4054,11369.0
2024-01-31 13:25:00,151.63,151.66,151.58,151.58,4157.0,149.4054,149.4349,149.3561,149.3561,4157.0
2024-01-31 13:30:00,151.61,151.67,151.6,151.64,6290.0,149.3856,149.4448,149.3758,149.4152,6290.0
2024-01-31 13:35:00,151.64,151.66,151.54,151.55,7525.0,149.4152,149.4349,149.3167,149.3265,7525.0
2024-01-31 13:40:00,151.56,151.63,151.54,151.63,7530.0,149.3364,149.4054,149.3167,149.4054,7530.0
2024-01-31 13:45:00,151.67,151.75,151.66,151.75,4464.0,149.4448,149.5236,149.4349,149.5236,4464.0
2024-01-31 13:50:00,151.77,151.77,151.68,151.69,17821.0,149.5433,149.5433,149.4546,149.4645,17821.0
2024-01-31 13:55:00,151.68,151.8,151.68,151.76,14929.0,149.4546,149.5729,149.4546,149.5334,14929.0
2024-01-31 14:00:00,151.77,151.81,151.21,151.37,27751.0,149.5433,149.5827,148.9915,149.1492,27751.0
2024-01-31 14:05:00,151.42,151.55,151.28,151.34,16647.0,149.1984,149.3265,149.0605,149.1196,16647.0
2024-01-31 14:10:00,151.39,151.56,151.34,151.44,18394.0,149.1689,149.3364,149.1196,149.2181,18394.0
2024-01-31 14:15:00,151.43,151.48,151.24,151.25,36378.0,149.2083,149.2576,149.0211,149.0309,36378.0
2024-01-31 14:20:00,151.23,151.34,151.17,151.29,23394.0,149.0112,149.1196,148.9521,149.0703,23394.0
2024-01-31 14:25:00,151.3,151.38,151.27,151.35,12661.0,149.0802,149.159,149.0506,149.1295,12661.0
2024-01-31 14:30:00,151.35,151.53,151.23,151.44,18659.0,149.1295,149.3068,149.0112,149.2181,18659.0
2024-01-31 14:35:00,151.46,151.99,151.3,151.92,29670.0,149.2378,149.7601,149.0802,149.6911,29670.0
2024-01-31 14:40:00,151.92,152.14,151.91,152.11,70285.0,149.6911,149.9079,149.6812,149.8783,70285.0
2024-01-31 14:45:00,152.16,152.23,151.83,151.87,21862.0,149.9276,149.9966,149.6024,149.6418,21862.0
2024-01-31 14:50:00,151.85,151.85,151.47,151.69,22042.0,149.6221,149.6221,149.2477,149.4645,22042.0
2024-01-31 14:55:00,151.66,151.77,151.41,151.47,21703.0,149.4349,149.5433,149.1886,149.2477,21703.0
2024-01-31 15:00:00,151.48,151.49,150.77,150.87,40823.0,149.2576,149.2674,148.558,148.6565,40823.0
2024-01-31 15:05:00,150.84,150.94,150.57,150.91,13542.0,148.6269,148.7255,148.3609,148.6959,13542.0
2024-01-31 15:10:00,150.93,151.04,150.75,150.94,14496.0,148.7156,148.824,148.5383,148.7255,14496.0
2024-01-31 15:15:00,150.93,151.03,150.75,150.76,31590.0,148.7156,148.8142,148.5383,148.5481,31590.0
2024-01-31 15:20:00,150.79,151.11,150.72,150.98,84514.0,148.5777,148.893,148.5087,148.7649,84514.0
2024-01-31 15:25:00,150.96,151.01,150.83,150.87,26722.0,148.7452,148.7944,148.6171,148.6565,26722.0
2024-01-31 15:30:00,150.86,150.91,150.6,150.65,29580.0,148.6467,148.6959,148.3905,148.4397,29580.0
2024-01-31 15:35:00,150.6,150.69,150.52,150.68,11982.0,148.3905,148.4791,148.3116,148.4693,11982.0
2024-01-31 15:40:00,150.67,150.72,150.58,150.6,23727.0,148.4594,148.5087,148.3708,148.3905,23727.0
2024-01-31 15:45:00,150.58,150.67,150.54,150.62,23346.0,148.3708,148.4594,148.3313,148.4102,23346.0
2024-01-31 15:50:00,150.6,150.63,150.46,150.61,28626.0,148.3905,148.42,148.2525,148.4003,28626.0
2024-01-31 15:55:00,150.65,150.78,150.48,150.48,54673.0,148.4397,148.5678,148.2722,148.2722,54673.0
2024-02-01 09:30:00,150.89,151.16,150.89,151.15,87092.0,148.6762,148.9422,148.6762,148.9324,87092.0
2024-02-01 09:35:00,151.19,151.24,151.07,151.08,25539.0,148.9718,149.0211,148.8536,148.8634,25539.0
2024-02-01 09:40:00,151.09,151.2,151.06,151.2,10293.0,148.8733,148.9817,148.8437,148.9817,10293.0
2024-02-01 09:45:00,151.13,151.22,150.97,151.01,19562.0,148.9127,149.0014,148.755,148.7944,19562.0
2024-02-01 09:50:00,151.03,151.09,151.0,151.03,3025.0,148.8142,148.8733,148.7846,148.8142,3025.0
2024-02-01 09:55:00,151.0,151.03,150.88,150.98,35880.0,148.7846,148.8142,148.6664,148.7649,35880.0
2024-02-01 10:00:00,150.96,151.03,150.81,151.03,12708.0,148.7452,148.8142,148.5974,148.8142,12708.0
2024-02-01 10:05:00,151.02,151.24,150.95,151.24,14062.0,148.8043,149.0211,148.7353,149.0211,14062.0
2024-02-01 10:10:00,151.23,151.28,151.18,151.27,12281.0,149.0112,149.0605,148.962,149.0506,12281.0
2024-02-01 10:15:00,151.27,151.34,151.25,151.28,6842.0,149.0506,149.1196,149.0309,149.0605,6842.0
2024-02-01 10:20:00,151.22,151.22,151.07,151.08,9969.0,149.0014,149.0014,148.8536,148.8634,9969.0
2024-02-01 10:25:00,151.18,151.43,151.14,151.42,10199.0,148.962,149.2083,148.9225,149.1984,10199.0
2024-02-01 10:30:00,151.41,151.45,151.37,151.41,12801.0,149.1886,149.228,149.1492,149.1886,12801.0
2024-02-01 10:35:00,151.43,151.47,151.39,151.41,20245.0,149.2083,149.2477,149.1689,149.1886,20245.0
2024-02-01 10:40:00,151.4,151.4,151.28,151.36,7439.0,149.1787,149.1787,149.0605,149.1393,7439.0
2024-02-01 10:45:00,151.34,151.37,151.27,151.28,12209.0,149.1196,149.1492,149.0506,149.0605,12209.0
2024-02-01 10:50:00,151.25,151.25,150.97,150.98,8434.0,149.0309,149.0309,148.755,148.7649,8434.0
2024-02-01 10:55:00,150.99,150.99,150.91,150.91,32556.0,148.7747,148.7747,148.6959,148.6959,32556.0
2024-02-01 11:00:00,150.89,150.94,150.86,150.92,14656.0,148.6762,148.7255,148.6467,148.7058,14656.0
2024-02-01 11:05:00,150.9,151.06,150.9,150.98,18986.0,148.6861,148.8437,148.6861,148.7649,18986.0
2024-02-01 11:10:00,151.0,151.03,150.86,150.93,5952.0,148.7846,148.8142,148.6467,148.7156,5952.0
2024-02-01 11:15:00,150.94,151.04,150.94,150.97,7196.0,148.7255,148.824,148.7255,148.755,7196.0
2024-02-01 11:20:00,151.0,151.14,150.96,151.12,105937.0,148.7846,148.9225,148.7452,148.9028,105937.0
2024-02-01 11:25:00,151.12,151.13,151.03,151.07,9923.0,148.9028,148.9127,148.8142,148.8536,9923.0
2024-02-01 11:30:00,151.08,151.24,151.08,151.23,13483.0,148.8634,149.0211,148.8634,149.0112,13483.0
2024-02-01 11:35:00,151.22,151.27,151.14,151.27,6812.0,149.0014,149.0506,148.9225,149.0506,6812.0
2024-02-01 11:40:00,151.28,151.32,151.24,151.29,6741.0,149.0605,149.0999,149.0211,149.0703,6741.0
2024-02-01 11:45:00,151.31,151.33,151.24,151.28,13011.0,149.09,149.1098,149.0211,149.0605,13011.0
2024-02-01 11:50:00,151.38,151.42,151.35,151.38,5813.0,149.159,149.1984,149.1295,149.159,5813.0
2024-02-01 11:55:00,151.4,151.42,151.31,151.35,11460.0,149.1787,149.1984,149.09,149.1295,11460.0
2024-02-01 12:00:00,151.44,151.64,151.44,151.61,7630.0,149.2181,149.4152,149.2181,149.3856,7630.0
2024-02-01 12:05:00,151.65,151.81,151.64,151.8,5148.0,149.4251,149.5827,149.4152,149.5729,5148.0
2024-02-01 12:10:00,151.8,151.86,151.69,151.73,18588.0,149.5729,149.632,149.4645,149.5039,18588.0
2024-02-01 12:15:00,151.71,151.75,151.62,151.62,3626.0,149.4842,149.5236,149.3955,149.3955,3626.0
2024-02-01 12:20:00,151.63,151.64,151.57,151.64,6722.0,149.4054,149.4152,149.3462,149.4152,6722.0
2024-02-01 12:25:00,151.64,151.65,151.51,151.53,8082.0,149.4152,149.4251,149.2871,149.3068,8082.0
2024-02-01 12:30:00,151.52,151.56,151.47,151.5,19536.0,149.297,149.3364,149.2477,149.2773,19536.0
2024-02-01 12:35:00,151.5,151.57,151.5,151.55,12320.0,149.2773,149.3462,149.2773,149.3265,12320.0
2024-02-01 12:40:00,151.57,151.63,151.53,151.59,9625.0,149.3462,149.4054,149.3068,149.3659,9625.0
2024-02-01 12:45:00,151.59,151.78,151.59,151.78,6743.0,149.3659,149.5532,149.3659,149.5532,6743.0
2024-02-01 12:50:00,151.81,151.97,151.81,151.96,11897.0,149.5827,149.7404,149.5827,149.7305,11897.0
2024-02-01 12:55:00,151.96,152.02,151.71,151.78,34122.0,149.7305,149.7896,149.4842,149.5532,34122.0
2024-02-01 13:00:00,151.79,151.8,151.51,151.52,12331.0,149.563,149.5729,149.2871,149.297,12331.0
2024-02-01 13:05:00,151.49,151.51,151.43,151.46,3444.0,149.2674,149.2871,149.2083,149.2378,3444.0
2024-02-01 13:10:00,151.47,151.67,151.47,151.66,8524.0,149.2477,149.4448,149.2477,149.4349,8524.0
2024-02-01 13:15:00,151.68,151.69,151.58,151.65,6866.0,149.4546,149.4645,149.3561,149.4251,6866.0
2024-02-01 13:20:00,151.65,151.68,151.59,151.63,5406.0,149.4251,149.4546,149.3659,149.4054,5406.0
2024-02-01 13:25:00,151.65,151.71,151.6,151.65,4452.0,149.4251,149.4842,149.3758,149.4251,4452.0
2024-02-01 13:30:00,151.67,151.83,151.67,151.76,18136.0,149.4448,149.6024,149.4448,149.5334,18136.0
2024-02-01 13:35:00,151.77,151.79,151.47,151.53,25076.0,149.5433,149.563,149.2477,149.3068,25076.0
2024-02-01 13:40:00,151.56,151.6,151.52,151.56,48823.0,149.3364,149.3758,149.297,149.3364,48823.0
2024-02-01 13:45:00,151.61,151.72,151.61,151.7,15415.0,149.3856,149.494,149.3856,149.4743,15415.0
2024-02-01 13:50:00,151.69,151.76,151.69,151.72,13998.0,149.4645,149.5334,149.4645,149.494,13998.0
2024-02-01 13:55:00,151.71,151.79,151.68,151.71,8595.0,149.4842,149.563,149.4546,149.4842,8595.0
2024-02-01 14:00:00,151.73,151.78,151.71,151.78,11496.0,149.5039,149.5532,149.4842,149.5532,11496.0
2024-02-01 14:05:00,151.78,151.88,151.78,151.88,7614.0,149.5532,149.6517,149.5532,149.6517,7614.0
2024-02-01 14:10:00,151.89,151.89,151.7,151.71,13670.0,149.6615,149.6615,149.4743,149.4842,13670.0
2024-02-01 14:15:00,151.69,151.81,151.67,151.78,10449.0,149.4645,149.5827,149.4448,149.5532,10449.0
2024-02-01 14:20:00,151.83,151.85,151.77,151.8,8479.0,149.6024,149.6221,149.5433,149.5729,8479.0
2024-02-01 14:25:00,151.79,151.83,151.73,151.79,41538.0,149.563,149.6024,149.5039,149.563,41538.0
2024-02-01 14:30:00,151.78,151.79,151.67,151.67,12893.0,149.5532,149.563,149.4448,149.4448,12893.0
2024-02-01 14:35:00,151.72,151.84,151.72,151.82,33743.0,149.494,149.6123,149.494,149.5926,33743.0
2024-02-01 14:40:00,151.83,151.9,151.83,151.89,6328.0,149.6024,149.6714,149.6024,149.6615,6328.0
2024-02-01 14:45:00,151.89,152.07,151.89,151.97,29783.0,149.6615,149.8389,149.6615,149.7404,29783.0
2024-02-01 14:50:00,152.0,152.01,151.97,151.97,4037.0,149.7699,149.7798,149.7404,149.7404,4037.0
2024-02-01 14:55:00,151.98,152.1,151.97,152.09,7242.0,149.7502,149.8685,149.7404,149.8586,7242.0
2024-02-01 15:00:00,152.1,152.22,152.07,152.2,32907.0,149.8685,149.9867,149.8389,149.967,32907.0
2024-02-01 15:05:00,152.21,152.26,152.12,152.13,21783.0,149.9768,150.0261,149.8882,149.898,21783.0
2024-02-01 15:10:00,152.15,152.15,152.04,152.15,15768.0,149.9177,149.9177,149.8093,149.9177,15768.0
2024-02-01 15:15:00,152.15,152.18,152.11,152.15,12102.0,149.9177,149.9473,149.8783,149.9177,12102.0
2024-02-01 15:20:00,152.15,152.16,152.1,152.15,14063.0,149.9177,149.9276,149.8685,149.9177,14063.0
2024-02-01 15:25:00,152.14,152.2,152.14,152.18,8128.0,149.9079,149.967,149.9079,149.9473,8128.0
2024-02-01 15:30:00,152.19,152.25,152.18,152.21,28498.0,149.9571,150.0163,149.9473,149.9768,28498.0
2024-02-01 15:35:00,152.22,152.26,152.2,152.25,48130.0,149.9867,150.0261,149.967,150.0163,48130.0
2024-02-01 15:40:00,152.26,152.29,152.17,152.18,84006.0,150.0261,150.0557,149.9374,149.9473,84006.0
2024-02-01 15:45:00,152.18,152.21,152.04,152.05,29524.0,149.9473,149.9768,149.8093,149.8192,29524.0
2024-02-01 15:50:00,152.04,152.09,151.97,152.06,22899.0,149.8093,149.8586,149.7404,149.829,22899.0
2024-02-01 15:55:00,152.08,152.28,152.08,152.28,22548.0,149.8488,150.0458,149.8488,150.0458,22548.0
2024-02-02 09:30:00,152.94,153.01,152.68,152.83,18488.0,150.6961,150.7651,150.4399,150.5877,18488.0
2024-02-02 09:35:00,152.81,152.97,152.77,152.97,11002.0,150.568,150.7257,150.5286,150.7257,11002.0
2024-02-02 09:40:00,152.99,153.14,152.86,153.12,8081.0,150.7454,150.8932,150.6173,150.8735,8081.0
2024-02-02 09:45:00,153.14,153.38,153.14,153.18,6462.0,150.8932,151.1297,150.8932,150.9326,6462.0
2024-02-02 09:50:00,153.14,153.16,153.04,153.14,9469.0,150.8932,150.9129,150.7947,150.8932,9469.0
2024-02-02 09:55:00,153.11,153.37,153.11,153.26,5047.0,150.8636,151.1198,150.8636,151.0114,5047.0
2024-02-02 10:00:00,153.3,153.35,153.2,153.28,8492.0,151.0509,151.1001,150.9523,151.0311,8492.0
2024-02-02 10:05:00,153.28,153.29,153.09,153.11,9532.0,151.0311,151.041,150.8439,150.8636,9532.0
2024-02-02 10:10:00,153.11,153.3,153.1,153.3,6225.0,150.8636,151.0509,150.8538,151.0509,6225.0
2024-02-02 10:15:00,153.26,153.38,153.25,153.36,11618.0,151.0114,151.1297,151.0016,151.11,11618.0
2024-02-02 10:20:00,153.37,153.53,153.3,153.51,5762.0,151.1198,151.2775,151.0509,151.2578,5762.0
2024-02-02 10:25:00,153.52,153.56,153.31,153.35,11951.0,151.2676,151.307,151.0607,151.1001,11951.0
2024-02-02 10:30:00,153.36,153.41,153.19,153.36,12266.0,151.11,151.1592,150.9425,151.11,12266.0
2024-02-02 10:35:00,153.36,153.48,153.29,153.47,17251.0,151.11,151.2282,151.041,151.2184,17251.0
2024-02-02 10:40:00,153.47,153.78,153.47,153.77,12195.0,151.2184,151.5238,151.2184,151.514,12195.0
2024-02-02 10:45:00,153.79,153.86,153.72,153.72,30458.0,151.5337,151.6026,151.4647,151.4647,30458.0
2024-02-02 10:50:00,153.73,153.76,153.65,153.67,4612.0,151.4745,151.5041,151.3957,151.4154,4612.0
2024-02-02 10:55:00,153.71,153.81,153.69,153.72,10024.0,151.4548,151.5534,151.4351,151.4647,10024.0
2024-02-02 11:00:00,153.77,153.78,153.58,153.61,11029.0,151.514,151.5238,151.3267,151.3563,11029.0
2024-02-02 11:05:00,153.65,153.76,153.65,153.72,14320.0,151.3957,151.5041,151.3957,151.4647,14320.0
2024-02-02 11:10:00,153.71,153.81,153.7,153.78,63469.0,151.4548,151.5534,151.445,151.5238,63469.0
2024-02-02 11:15:00,153.78,153.82,153.73,153.74,14357.0,151.5238,151.5632,151.4745,151.4844,14357.0
2024-02-02 11:20:00,153.72,153.77,153.66,153.72,13019.0,151.4647,151.514,151.4056,151.4647,13019.0
2024-02-02 11:25:00,153.72,153.98,153.69,153.94,28315.0,151.4647,151.7209,151.4351,151.6815,28315.0
2024-02-02 11:30:00,153.95,154.04,153.95,154.03,18991.0,151.6913,151.78,151.6913,151.7701,18991.0
2024-02-02 11:35:00,154.03,154.13,154.01,154.13,9697.0,151.7701,151.8687,151.7504,151.8687,9697.0
2024-02-02 11:40:00,154.14,154.21,154.1,154.19,14973.0,151.8785,151.9475,151.8391,151.9278,14973.0
2024-02-02 11:45:00,154.19,154.25,154.17,154.23,10999.0,151.9278,151.9869,151.9081,151.9672,10999.0
2024-02-02 11:50:00,154.25,154.32,154.22,154.3,9385.0,151.9869,152.0559,151.9574,152.0362,9385.0
2024-02-02 11:55:00,154.29,154.3,154.13,154.18,6061.0,152.0263,152.0362,151.8687,151.9179,6061.0
2024-02-02 12:00:00,154.2,154.27,154.19,154.21,11344.0,151.9376,152.0066,151.9278,151.9475,11344.0
2024-02-02 12:05:00,154.22,154.3,154.15,154.17,4357.0,151.9574,152.0362,151.8884,151.9081,4357.0
2024-02-02 12:10:00,154.15,154.23,154.1,154.12,23707.0,151.8884,151.9672,151.8391,151.8588,23707.0
2024-02-02 12:15:00,154.12,154.3,154.08,154.28,31300.0,151.8588,152.0362,151.8194,152.0165,31300.0
2024-02-02 12:20:00,154.3,154.32,154.24,154.25,9242.0,152.0362,152.0559,151.9771,151.9869,9242.0
2024-02-02 12:25:00,154.27,154.48,154.23,154.47,34634.0,152.0066,152.2135,151.9672,152.2037,34634.0
2024-02-02 12:30:00,154.49,154.54,154.44,154.47,8189.0,152.2234,152.2727,152.1741,152.2037,8189.0
2024-02-02 12:35:00,154.47,154.57,154.47,154.53,5961.0,152.2037,152.3022,152.2037,152.2628,5961.0
2024-02-02 12:40:00,154.55,154.55,153.94,153.99,28621.0,152.2825,152.2825,151.6815,151.7307,28621.0
2024-02-02 12:45:00,153.98,154.07,153.83,154.02,34665.0,151.7209,151.8096,151.5731,151.7603,34665.0
2024-02-02 12:50:00,154.03,154.03,153.86,153.98,24773.0,151.7701,151.7701,151.6026,151.7209,24773.0
2024-02-02 12:55:00,153.97,154.2,153.96,154.2,22580.0,151.711,151.9376,151.7012,151.9376,22580.0
2024-02-02 13:00:00,154.22,154.31,154.22,154.28,9949.0,151.9574,152.046,151.9574,152.0165,9949.0
2024-02-02 13:05:00,154.33,154.38,154.18,154.18,168615.0,152.0657,152.115,151.9179,151.9179,168615.0
2024-02-02 13:10:00,154.22,154.32,154.21,154.31,10296.0,151.9574,152.0559,151.9475,152.046,10296.0
2024-02-02 13:15:00,154.33,154.4,154.24,154.38,14918.0,152.0657,152.1347,151.9771,152.115,14918.0
2024-02-02 13:20:00,154.4,154.46,154.29,154.43,12774.0,152.1347,152.1938,152.0263,152.1643,12774.0
2024-02-02 13:25:00,154.41,154.42,154.15,154.21,15544.0,152.1446,152.1544,151.8884,151.9475,15544.0
2024-02-02 13:30:00,154.23,154.26,154.16,154.2,8933.0,151.9672,151.9968,151.8982,151.9376,8933.0
2024-02-02 13:35:00,154.24,154.32,154.12,154.29,7536.0,151.9771,152.0559,151.8588,152.0263,7536.0
2024-02-02 13:40:00,154.38,154.43,154.31,154.39,28282.0,152.115,152.1643,152.046,152.1249,28282.0
2024-02-02 13:45:00,154.4,154.46,154.31,154.37,21761.0,152.1347,152.1938,152.046,152.1052,21761.0
2024-02-02 13:50:00,154.42,154.47,154.36,154.44,9368.0,152.1544,152.2037,152.0953,152.1741,9368.0
2024-02-02 13:55:00,154.41,154.46,154.38,154.42,20104.0,152.1446,152.1938,152.115,152.1544,20104.0
2024-02-02 14:00:00,154.44,154.64,154.44,154.59,37251.0,152.1741,152.3712,152.1741,152.3219,37251.0
2024-02-02 14:05:00,154.56,154.62,154.54,154.61,8686.0,152.2924,152.3515,152.2727,152.3416,8686.0
2024-02-02 14:10:00,154.62,154.71,154.59,154.66,13437.0,152.3515,152.4402,152.3219,152.3909,13437.0
2024-02-02 14:15:00,154.65,154.74,154.6,154.62,12894.0,152.381,152.4697,152.3318,152.3515,12894.0
2024-02-02 14:20:00,154.62,154.65,154.52,154.63,13771.0,152.3515,152.381,152.253,152.3613,13771.0
2024-02-02 14:25:00,154.63,154.64,154.53,154.58,22954.0,152.3613,152.3712,152.2628,152.3121,22954.0
2024-02-02 14:30:00,154.58,154.72,154.56,154.72,11343.0,152.3121,152.45,152.2924,152.45,11343.0
2024-02-02 14:35:00,154.73,154.79,154.71,154.77,19617.0,152.4599,152.519,152.4402,152.4993,19617.0
2024-02-02 14:40:00,154.78,154.86,154.76,154.77,15210.0,152.5091,152.588,152.4894,152.4993,15210.0
2024-02-02 14:45:00,154.74,154.82,154.73,154.8,12827.0,152.4697,152.5486,152.4599,152.5288,12827.0
2024-02-02 14:50:00,154.78,154.8,154.65,154.7,9437.0,152.5091,152.5288,152.381,152.4303,9437.0
2024-02-02 14:55:00,154.71,154.76,154.62,154.75,9103.0,152.4402,152.4894,152.3515,152.4796,9103.0
2024-02-02 15:00:00,154.75,154.75,154.65,154.72,17888.0,152.4796,152.4796,152.381,152.45,17888.0
2024-02-02 15:05:00,154.72,154.8,154.7,154.78,13112.0,152.45,152.5288,152.4303,152.5091,13112.0
2024-02-02 15:10:00,154.77,154.85,154.72,154.74,13620.0,152.4993,152.5781,152.45,152.4697,13620.0
2024-02-02 15:15:00,154.73,154.75,154.67,154.72,12807.0,152.4599,152.4796,152.4008,152.45,12807.0
2024-02-02 15:20:00,154.73,154.75,154.56,154.59,12887.0,152.4599,152.4796,152.2924,152.3219,12887.0
2024-02-02 15:25:00,154.6,154.79,154.59,154.79,43839.0,152.3318,152.519,152.3219,152.519,43839.0
2024-02-02 15:30:00,154.79,154.79,154.54,154.58,16408.0,152.519,152.519,152.2727,152.3121,16408.0
2024-02-02 15:35:00,154.57,154.62,154.52,154.61,17445.0,152.3022,152.3515,152.253,152.3416,17445.0
2024-02-02 15:40:00,154.6,154.61,154.54,154.54,19537.0,152.3318,152.3416,152.2727,152.2727,19537.0
2024-02-02 15:45:00,154.52,154.57,154.45,154.53,31934.0,152.253,152.3022,152.184,152.2628,31934.0
2024-02-02 15:50:00,154.53,154.64,154.49,154.63,30204.0,152.2628,152.3712,152.2234,152.3613,30204.0
2024-02-02 15:55:00,154.64,154.7,154.31,154.32,43143.0,152.3712,152.4303,152.046,152.0559,43143.0
2024-02-05 09:30:00,154.43,154.51,154.12,154.35,20524.0,152.1643,152.2431,151.8588,152.0854,20524.0
2024-02-05 09:35:00,154.36,154.37,154.15,154.2,16609.0,152.0953,152.1052,151.8884,151.9376,16609.0
2024-02-05 09:40:00,154.22,154.27,154.17,154.24,10129.0,151.9574,152.0066,151.9081,151.9771,10129.0
2024-02-05 09:45:00,154.26,154.38,154.25,154.25,18493.0,151.9968,152.115,151.9869,151.9869,18493.0
2024-02-05 09:50:00,154.27,154.35,154.21,154.28,10596.0,152.0066,152.0854,151.9475,152.0165,10596.0
2024-02-05 09:55:00,154.29,154.42,154.29,154.39,9559.0,152.0263,152.1544,152.0263,152.1249,9559.0
2024-02-05 10:00:00,154.37,154.4,153.98,154.01,33214.0,152.1052,152.1347,151.7209,151.7504,33214.0
2024-02-05 10:05:00,153.98,154.15,153.98,154.0,10231.0,151.7209,151.8884,151.7209,151.7406,10231.0
2024-02-05 10:10:00,154.0,154.03,153.85,153.9,6271.0,151.7406,151.7701,151.5928,151.642,6271.0
2024-02-05 10:15:00,153.93,153.93,153.55,153.63,6910.0,151.6716,151.6716,151.2972,151.376,6910.0
2024-02-05 10:20:00,153.61,153.75,153.55,153.68,9866.0,151.3563,151.4942,151.2972,151.4253,9866.0
2024-02-05 10:25:00,153.71,153.83,153.7,153.78,11834.0,151.4548,151.5731,151.445,151.5238,11834.0
2024-02-05 10:30:00,153.78,153.84,153.73,153.75,8002.0,151.5238,151.5829,151.4745,151.4942,8002.0
2024-02-05 10:35:00,153.74,153.8,153.71,153.72,6230.0,151.4844,151.5435,151.4548,151.4647,6230.0
2024-02-05 10:40:00,153.71,153.71,153.38,153.45,21621.0,151.4548,151.4548,151.1297,151.1987,21621.0
2024-02-05 10:45:00,153.41,153.56,153.41,153.55,13315.0,151.1592,151.307,151.1592,151.2972,13315.0
2024-02-05 10:50:00,153.57,153.59,153.5,153.55,8422.0,151.3169,151.3366,151.2479,151.2972,8422.0
2024-02-05 10:55:00,153.56,153.58,153.48,153.55,11154.0,151.307,151.3267,151.2282,151.2972,11154.0
2024-02-05 11:00:00,153.55,153.59,153.49,153.56,7121.0,151.2972,151.3366,151.2381,151.307,7121.0
2024-02-05 11:05:00,153.58,153.74,153.56,153.73,8049.0,151.3267,151.4844,151.307,151.4745,8049.0
2024-02-05 11:10:00,153.72,153.75,153.68,153.75,9884.0,151.4647,151.4942,151.4253,151.4942,9884.0
2024-02-05 11:15:00,153.76,153.8,153.72,153.79,9517.0,151.5041,151.5435,151.4647,151.5337,9517.0
2024-02-05 11:20:00,153.8,153.82,153.68,153.7,11651.0,151.5435,151.5632,151.4253,151.445,11651.0
2024-02-05 11:25:00,153.69,153.71,153.66,153.68,11813.0,151.4351,151.4548,151.4056,151.4253,11813.0
2024-02-05 11:30:00,153.72,153.9,153.72,153.9,6338.0,151.4647,151.642,151.4647,151.642,6338.0
2024-02-05 11:35:00,153.89,153.89,153.82,153.84,237976.0,151.6322,151.6322,151.5632,151.5829,237976.0
2024-02-05 11:40:00,153.83,153.85,153.74,153.78,11658.0,151.5731,151.5928,151.4844,151.5238,11658.0
2024-02-05 11:45:00,153.8,153.92,153.8,153.91,6664.0,151.5435,151.6618,151.5435,151.6519,6664.0
2024-02-05 11:50:00,153.89,153.93,153.84,153.87,19900.0,151.6322,151.6716,151.5829,151.6125,19900.0
2024-02-05 11:55:00,153.88,153.99,153.88,153.99,12426.0,151.6223,151.7307,151.6223,151.7307,12426.0
2024-02-05 12:00:00,153.96,154.02,153.96,154.0,9102.0,151.7012,151.7603,151.7012,151.7406,9102.0
2024-02-05 12:05:00,154.01,154.04,153.98,154.02,11014.0,151.7504,151.78,151.7209,151.7603,11014.0
2024-02-05 12:10:00,154.02,154.07,154.0,154.03,14015.0,151.7603,151.8096,151.7406,151.7701,14015.0
2024-02-05 12:15:00,154.06,154.08,154.04,154.06,15065.0,151.7997,151.8194,151.78,151.7997,15065.0
2024-02-05 12:20:00,154.06,154.09,153.95,154.08,25924.0,151.7997,151.8293,151.6913,151.8194,25924.0
2024-02-05 12:25:00,154.08,154.13,154.05,154.11,13497.0,151.8194,151.8687,151.7898,151.849,13497.0
2024-02-05 12:30:00,154.11,154.2,154.11,154.18,13273.0,151.849,151.9376,151.849,151.9179,13273.0
2024-02-05 12:35:00,154.18,154.27,154.15,154.25,9380.0,151.9179,152.0066,151.8884,151.9869,9380.0
2024-02-05 12:40:00,154.27,154.27,154.21,154.25,7393.0,152.0066,152.0066,151.9475,151.9869,7393.0
2024-02-05 12:45:00,154.26,154.28,154.17,154.21,12986.0,151.9968,152.0165,151.9081,151.9475,12986.0
2024-02-05 12:50:00,154.23,154.24,154.13,154.18,10942.0,151.9672,151.9771,151.8687,151.9179,10942.0
2024-02-05 12:55:00,154.18,154.2,154.14,154.15,5967.0,151.9179,151.9376,151.8785,151.8884,5967.0
2024-02-05 13:00:00,154.14,154.15,154.04,154.15,14089.0,151.8785,151.8884,151.78,151.8884,14089.0
2024-02-05 13:05:00,154.16,154.24,154.13,154.24,5839.0,151.8982,151.9771,151.8687,151.9771,5839.0
2024-02-05 13:10:00,154.25,154.34,154.22,154.34,6614.0,151.9869,152.0756,151.9574,152.0756,6614.0
2024-02-05 13:15:00,154.3,154.3,154.2,154.24,5889.0,152.0362,152.0362,151.9376,151.9771,5889.0
2024-02-05 13:20:00,154.23,154.24,154.15,154.17,8176.0,151.9672,151.9771,151.8884,151.9081,8176.0
2024-02-05 13:25:00,154.17,154.18,154.1,154.1,8562.0,151.9081,151.9179,151.8391,151.8391,8562.0
2024-02-05 13:30:00,154.11,154.2,154.1,154.19,6494.0,151.849,151.9376,151.8391,151.9278,6494.0
2024-02-05 13:35:00,154.2,154.25,154.17,154.22,8187.0,151.9376,151.9869,151.9081,151.9574,8187.0
2024-02-05 13:40:00,154.25,154.27,154.17,154.24,13090.0,151.9869,152.0066,151.9081,151.9771,13090.0
2024-02-05 13:45:00,154.25,154.29,154.24,154.25,8686.0,151.9869,152.0263,151.9771,151.9869,8686.0
2024-02-05 13:50:00,154.27,154.29,154.21,154.22,8244.0,152.0066,152.0263,151.9475,151.9574,8244.0
2024-02-05 13:55:00,154.24,154.3,154.18,154.29,7168.0,151.9771,152.0362,151.9179,152.0263,7168.0
2024-02-05 14:00:00,154.31,154.31,154.18,154.23,9301.0,152.046,152.046,151.9179,151.9672,9301.0
2024-02-05 14:05:00,154.25,154.35,154.21,154.34,10170.0,151.9869,152.0854,151.9475,152.0756,10170.0
2024-02-05 14:10:00,154.32,154.34,154.27,154.28,19690.0,152.0559,152.0756,152.0066,152.0165,19690.0
2024-02-05 14:15:00,154.28,154.33,154.21,154.24,7432.0,152.0165,152.0657,151.9475,151.9771,7432.0
2024-02-05 14:20:00,154.23,154.35,154.22,154.3,9007.0,151.9672,152.0854,151.9574,152.0362,9007.0
2024-02-05 14:25:00,154.31,154.38,154.3,154.35,7145.0,152.046,152.115,152.0362,152.0854,7145.0
2024-02-05 14:30:00,154.37,154.48,154.35,154.47,30018.0,152.1052,152.2135,152.0854,152.2037,30018.0
2024-02-05 14:35:00,154.48,154.58,154.46,154.5,18457.0,152.2135,152.3121,152.1938,152.2332,18457.0
2024-02-05 14:40:00,154.52,154.58,154.52,154.53,19264.0,152.253,152.3121,152.253,152.2628,19264.0
2024-02-05 14:45:00,154.58,154.64,154.57,154.64,7853.0,152.3121,152.3712,152.3022,152.3712,7853.0
2024-02-05 14:50:00,154.62,154.65,154.55,154.62,24659.0,152.3515,152.381,152.2825,152.3515,24659.0
2024-02-05 14:55:00,154.61,154.65,154.57,154.62,10557.0,152.3416,152.381,152.3022,152.3515,10557.0
2024-02-05 15:00:00,154.61,154.61,154.47,154.47,21895.0,152.3416,152.3416,152.2037,152.2037,21895.0
2024-02-05 15:05:00,154.48,154.51,154.33,154.34,46086.0,152.2135,152.2431,152.0657,152.0756,46086.0
2024-02-05 15:10:00,154.35,154.37,154.16,154.16,24495.0,152.0854,152.1052,151.8982,151.8982,24495.0
2024-02-05 15:15:00,154.16,154.27,154.1,154.22,32546.0,151.8982,152.0066,151.8391,151.9574,32546.0
2024-02-05 15:20:00,154.21,154.34,154.19,154.32,15853.0,151.9475,152.0756,151.9278,152.0559,15853.0
2024-02-05 15:25:00,154.33,154.47,154.33,154.44,17544.0,152.0657,152.2037,152.0657,152.1741,17544.0
2024-02-05 15:30:00,154.43,154.49,154.38,154.49,25805.0,152.1643,152.2234,152.115,152.2234,25805.0
2024-02-05 15:35:00,154.48,154.52,154.31,154.33,25853.0,152.2135,152.253,152.046,152.0657,25853.0
2024-02-05 15:40:00,154.34,154.36,154.28,154.28,36352.0,152.0756,152.0953,152.0165,152.0165,36352.0
2024-02-05 15:45:00,154.29,154.39,154.27,154.27,26027.0,152.0263,152.1249,152.0066,152.0066,26027.0
2024-02-05 15:50:00,154.27,154.44,154.27,154.34,34215.0,152.0066,152.1741,152.0066,152.0756,34215.0
2024-02-05 15:55:00,154.37,154.44,154.14,154.16,62112.0,152.1052,152.1741,151.8785,151.8982,62112.0
2024-02-06 09:30:00,154.74,155.0,154.67,154.68,30041.0,152.4697,152.7259,152.4008,152.4106,30041.0
2024-02-06 09:35:00,154.62,154.65,154.53,154.61,5860.0,152.3515,152.381,152.2628,152.3416,5860.0
2024-02-06 09:40:00,154.64,154.73,154.55,154.7,4764.0,152.3712,152.4599,152.2825,152.4303,4764.0
2024-02-06 09:45:00,154.69,154.74,154.56,154.61,11871.0,152.4205,152.4697,152.2924,152.3416,11871.0
2024-02-06 09:50:00,154.63,154.63,154.38,154.47,3824.0,152.3613,152.3613,152.115,152.2037,3824.0
2024-02-06 09:55:00,154.48,154.48,154.29,154.29,4714.0,152.2135,152.2135,152.0263,152.0263,4714.0
2024-02-06 10:00:00,154.22,154.23,154.05,154.14,10735.0,151.9574,151.9672,151.7898,151.8785,10735.0
2024-02-06 10:05:00,154.12,154.12,154.04,154.05,5518.0,151.8588,151.8588,151.78,151.7898,5518.0
2024-02-06 10:10:00,154.03,154.03,153.86,153.96,13261.0,151.7701,151.7701,151.6026,151.7012,13261.0
2024-02-06 10:15:00,153.96,154.18,153.95,154.14,12366.0,151.7012,151.9179,151.6913,151.8785,12366.0
2024-02-06 10:20:00,154.13,154.18,153.96,153.96,7043.0,151.8687,151.9179,151.7012,151.7012,7043.0
2024-02-06 10:25:00,153.97,154.0,153.86,153.98,7436.0,151.711,151.7406,151.6026,151.7209,7436.0
2024-02-06 10:30:00,153.99,154.09,153.98,154.09,10846.0,151.7307,151.8293,151.7209,151.8293,10846.0
2024-02-06 10:35:00,154.1,154.22,154.1,154.12,4463.0,151.8391,151.9574,151.8391,151.8588,4463.0
2024-02-06 10:40:00,154.1,154.14,154.01,154.05,75815.0,151.8391,151.8785,151.7504,151.7898,75815.0
2024-02-06 10:45:00,154.1,154.12,154.01,154.03,9579.0,151.8391,151.8588,151.7504,151.7701,9579.0
2024-02-06 10:50:00,154.03,154.08,153.98,154.08,8886.0,151.7701,151.8194,151.7209,151.8194,8886.0
2024-02-06 10:55:00,154.13,154.13,154.05,154.08,4754.0,151.8687,151.8687,151.7898,151.8194,4754.0
2024-02-06 11:00:00,154.08,154.1,153.99,154.04,18901.0,151.8194,151.8391,151.7307,151.78,18901.0
2024-02-06 11:05:00,154.02,154.21,154.0,154.13,7339.0,151.7603,151.9475,151.7406,151.8687,7339.0
2024-02-06 11:10:00,154.14,154.2,154.0,154.03,4884.0,151.8785,151.9376,151.7406,151.7701,4884.0
2024-02-06 11:15:00,154.01,154.13,154.01,154.11,9827.0,151.7504,151.8687,151.7504,151.849,9827.0
2024-02-06 11:20:00,154.15,154.19,154.1,154.17,7024.0,151.8884,151.9278,151.8391,151.9081,7024.0
2024-02-06 11:25:00,154.2,154.22,154.12,154.22,3331.0,151.9376,151.9574,151.8588,151.9574,3331.0
2024-02-06 11:30:00,154.21,154.23,154.18,154.22,6087.0,151.9475,151.9672,151.9179,151.9574,6087.0
2024-02-06 11:35:00,154.17,154.2,154.06,154.17,10145.0,151.9081,151.9376,151.7997,151.9081,10145.0
2024-02-06 11:40:00,154.17,154.17,154.06,154.1,5834.0,151.9081,151.9081,151.7997,151.8391,5834.0
2024-02-06 11:45:00,154.05,154.08,153.83,153.88,30804.0,151.7898,151.8194,151.5731,151.6223,30804.0
2024-02-06 11:50:00,153.88,153.89,153.78,153.89,10105.0,151.6223,151.6322,151.5238,151.6322,10105.0
2024-02-06 11:55:00,153.89,153.91,153.84,153.86,21960.0,151.6322,151.6519,151.5829,151.6026,21960.0
2024-02-06 12:00:00,153.84,153.89,153.79,153.82,37302.0,151.5829,151.6322,151.5337,151.5632,37302.0
2024-02-06 12:05:00,153.82,153.85,153.77,153.8,12910.0,151.5632,151.5928,151.514,151.5435,12910.0
2024-02-06 12:10:00,153.83,153.83,153.72,153.76,3639.0,151.5731,151.5731,151.4647,151.5041,3639.0
2024-02-06 12:15:00,153.78,153.87,153.77,153.81,16197.0,151.5238,151.6125,151.514,151.5534,16197.0
2024-02-06 12:20:00,153.8,153.8,153.71,153.73,4785.0,151.5435,151.5435,151.4548,151.4745,4785.0
2024-02-06 12:25:00,153.75,153.95,153.75,153.94,11547.0,151.4942,151.6913,151.4942,151.6815,11547.0
2024-02-06 12:30:00,153.97,153.98,153.82,153.89,12326.0,151.711,151.7209,151.5632,151.6322,12326.0
2024-02-06 12:35:00,153.89,153.94,153.86,153.93,7200.0,151.6322,151.6815,151.6026,151.6716,7200.0
2024-02-06 12:40:00,153.97,154.0,153.93,153.99,5280.0,151.711,151.7406,151.6716,151.7307,5280.0
2024-02-06 12:45:00,153.99,153.99,153.82,153.83,8442.0,151.7307,151.7307,151.5632,151.5731,8442.0
2024-02-06 12:50:00,153.83,153.93,153.83,153.86,7732.0,151.5731,151.6716,151.5731,151.6026,7732.0
2024-02-06 12:55:00,153.9,153.97,153.87,153.88,12508.0,151.642,151.711,151.6125,151.6223,12508.0
2024-02-06 13:00:00,153.89,154.01,153.88,153.99,5853.0,151.6322,151.7504,151.6223,151.7307,5853.0
2024-02-06 13:05:00,154.06,154.08,154.03,154.04,22764.0,151.7997,151.8194,151.7701,151.78,22764.0
2024-02-06 13:10:00,154.0,154.01,153.87,153.9,11851.0,151.7406,151.7504,151.6125,151.642,11851.0
2024-02-06 13:15:00,153.91,154.02,153.88,153.91,11666.0,151.6519,151.7603,151.6223,151.6519,11666.0
2024-02-06 13:20:00,153.9,153.95,153.89,153.92,11459.0,151.642,151.6913,151.6322,151.6618,11459.0
2024-02-06 13:25:00,153.92,154.04,153.91,154.04,20736.0,151.6618,151.78,151.6519,151.78,20736.0
2024-02-06 13:30:00,154.06,154.12,154.04,154.1,6320.0,151.7997,151.8588,151.78,151.8391,6320.0
2024-02-06 13:35:00,154.08,154.18,154.06,154.17,9429.0,151.8194,151.9179,151.7997,151.9081,9429.0
2024-02-06 13:40:00,154.17,154.19,154.08,154.13,7066.0,151.9081,151.9278,151.8194,151.8687,7066.0
2024-02-06 13:45:00,154.15,154.19,154.1,154.14,4473.0,151.8884,151.9278,151.8391,151.8785,4473.0
2024-02-06 13:50:00,154.17,154.2,154.14,154.14,28204.0,151.9081,151.9376,151.8785,151.8785,28204.0
2024-02-06 13:55:00,154.14,154.22,154.13,154.21,9688.0,151.8785,151.9574,151.8687,151.9475,9688.0
2024-02-06 14:00:00,154.21,154.22,154.07,154.1,19905.0,151.9475,151.9574,151.8096,151.8391,19905.0
2024-02-06 14:05:00,154.09,154.12,153.81,153.83,17993.0,151.8293,151.8588,151.5534,151.5731,17993.0
2024-02-06 14:10:00,153.83,153.83,153.75,153.78,9939.0,151.5731,151.5731,151.4942,151.5238,9939.0
2024-02-06 14:15:00,153.77,153.87,153.75,153.83,20462.0,151.514,151.6125,151.4942,151.5731,20462.0
2024-02-06 14:20:00,153.83,153.97,153.82,153.92,12418.0,151.5731,151.711,151.5632,151.6618,12418.0
2024-02-06 14:25:00,153.91,153.97,153.88,153.91,13201.0,151.6519,151.711,151.6223,151.6519,13201.0
2024-02-06 14:30:00,153.92,153.98,153.91,153.97,14641.0,151.6618,151.7209,151.6519,151.711,14641.0
2024-02-06 14:35:00,153.99,153.99,153.85,153.87,16477.0,151.7307,151.7307,151.5928,151.6125,16477.0
2024-02-06 14:40:00,153.87,153.97,153.83,153.97,4862.0,151.6125,151.711,151.5731,151.711,4862.0
2024-02-06 14:45:00,153.98,154.04,153.98,154.03,5874.0,151.7209,151.78,151.7209,151.7701,5874.0
2024-02-06 14:50:00,154.05,154.07,153.99,154.05,6744.0,151.7898,151.8096,151.7307,151.7898,6744.0
2024-02-06 14:55:00,154.05,154.16,154.04,154.13,6025.0,151.7898,151.8982,151.78,151.8687,6025.0
2024-02-06 15:00:00,154.14,154.17,154.12,154.14,8681.0,151.8785,151.9081,151.8588,151.8785,8681.0
2024-02-06 15:05:00,154.14,154.25,154.14,154.2,28714.0,151.8785,151.9869,151.8785,151.9376,28714.0
2024-02-06 15:10:00,154.2,154.23,154.17,154.22,15377.0,151.9376,151.9672,151.9081,151.9574,15377.0
2024-02-06 15:15:00,154.23,154.24,154.12,154.2,10429.0,151.9672,151.9771,151.8588,151.9376,10429.0
2024-02-06 15:20:00,154.22,154.25,154.17,154.17,12357.0,151.9574,151.9869,151.9081,151.9081,12357.0
2024-02-06 15:25:00,154.18,154.25,154.15,154.2,12349.0,151.9179,151.9869,151.8884,151.9376,12349.0
2024-02-06 15:30:00,154.22,154.22,154.04,154.09,19115.0,151.9574,151.9574,151.78,151.8293,19115.0
2024-02-06 15:35:00,154.08,154.14,154.04,154.04,9586.0,151.8194,151.8785,151.78,151.78,9586.0
2024-02-06 15:40:00,154.03,154.16,154.03,154.11,16576.0,151.7701,151.8982,151.7701,151.849,16576.0
2024-02-06 15:45:00,154.12,154.22,154.09,154.2,16156.0,151.8588,151.9574,151.8293,151.9376,16156.0
2024-02-06 15:50:00,154.21,154.28,154.19,154.23,19211.0,151.9475,152.0165,151.9278,151.9672,19211.0
2024-02-06 15:55:00,154.25,154.47,154.25,154.45,19834.0,151.9869,152.2037,151.9869,152.184,19834.0
2024-02-07 09:30:00,155.18,155.36,155.18,155.2,17199.0,152.9033,153.0806,152.9033,152.923,17199.0
2024-02-07 09:35:00,155.22,155.3,155.19,155.22,2537.0,152.9427,153.0215,152.9131,152.9427,2537.0
2024-02-07 09:40:00,155.2,155.31,155.2,155.26,5703.0,152.923,153.0314,152.923,152.9821,5703.0
2024-02-07 09:45:00,155.29,155.6,155.23,155.6,7862.0,153.0117,153.3171,152.9525,153.3171,7862.0
2024-02-07 09:50:00,155.61,155.71,155.59,155.59,3511.0,153.327,153.4255,153.3073,153.3073,3511.0
2024-02-07 09:55:00,155.56,155.66,155.49,155.66,11026.0,153.2777,153.3762,153.2087,153.3762,11026.0
2024-02-07 10:00:00,155.69,155.72,155.62,155.62,5982.0,153.4058,153.4353,153.3368,153.3368,5982.0
2024-02-07 10:05:00,155.62,155.87,155.62,155.85,14320.0,153.3368,153.5831,153.3368,153.5634,14320.0
2024-02-07 10:10:00,155.88,156.11,155.88,156.1,43251.0,153.593,153.8196,153.593,153.8098,43251.0
2024-02-07 10:15:00,156.1,156.19,156.04,156.14,7910.0,153.8098,153.8985,153.7507,153.8492,7910.0
2024-02-07 10:20:00,156.16,156.32,156.13,156.32,23227.0,153.8689,154.0265,153.8393,154.0265,23227.0
2024-02-07 10:25:00,156.3,156.39,156.22,156.39,5704.0,154.0068,154.0955,153.928,154.0955,5704.0
2024-02-07 10:30:00,156.39,156.4,156.23,156.31,35121.0,154.0955,154.1054,153.9379,154.0167,35121.0
2024-02-07 10:35:00,156.34,156.34,156.21,156.24,4395.0,154.0463,154.0463,153.9182,153.9477,4395.0
2024-02-07 10:40:00,156.28,156.35,156.21,156.31,8981.0,153.9871,154.0561,153.9182,154.0167,8981.0
2024-02-07 10:45:00,156.32,156.39,156.29,156.3,10912.0,154.0265,154.0955,153.997,154.0068,10912.0
2024-02-07 10:50:00,156.32,156.38,156.23,156.23,12620.0,154.0265,154.0857,153.9379,153.9379,12620.0
2024-02-07 10:55:00,156.18,156.19,156.1,156.16,13187.0,153.8886,153.8985,153.8098,153.8689,13187.0
2024-02-07 11:00:00,156.13,156.13,156.03,156.1,3064.0,153.8393,153.8393,153.7408,153.8098,3064.0
2024-02-07 11:05:00,156.12,156.25,156.08,156.22,37153.0,153.8295,153.9576,153.7901,153.928,37153.0
2024-02-07 11:10:00,156.25,156.28,156.2,156.21,18648.0,153.9576,153.9871,153.9083,153.9182,18648.0
2024-02-07 11:15:00,156.27,156.27,156.15,156.2,5353.0,153.9773,153.9773,153.859,153.9083,5353.0
2024-02-07 11:20:00,156.14,156.15,156.04,156.04,3779.0,153.8492,153.859,153.7507,153.7507,3779.0
2024-02-07 11:25:00,156.04,156.16,156.04,156.1,8071.0,153.7507,153.8689,153.7507,153.8098,8071.0
2024-02-07 11:30:00,156.11,156.15,156.05,156.05,5116.0,153.8196,153.859,153.7605,153.7605,5116.0
2024-02-07 11:35:00,156.03,156.1,156.01,156.08,6217.0,153.7408,153.8098,153.7211,153.7901,6217.0
2024-02-07 11:40:00,156.09,156.17,156.07,156.17,4297.0,153.7999,153.8787,153.7802,153.8787,4297.0
2024-02-07 11:45:00,156.19,156.19,156.11,156.11,12051.0,153.8985,153.8985,153.8196,153.8196,12051.0
2024-02-07 11:50:00,156.12,156.24,156.12,156.22,5608.0,153.8295,153.9477,153.8295,153.928,5608.0
2024-02-07 11:55:00,156.24,156.3,156.23,156.25,5757.0,153.9477,154.0068,153.9379,153.9576,5757.0
2024-02-07 12:00:00,156.26,156.29,156.22,156.26,5419.0,153.9674,153.997,153.928,153.9674,5419.0
2024-02-07 12:05:00,156.27,156.29,156.23,156.27,4290.0,153.9773,153.997,153.9379,153.9773,4290.0
2024-02-07 12:10:00,156.27,156.27,156.13,156.21,8446.0,153.9773,153.9773,153.8393,153.9182,8446.0
2024-02-07 12:15:00,156.22,156.31,156.22,156.29,5092.0,153.928,154.0167,153.928,153.997,5092.0
2024-02-07 12:20:00,156.25,156.27,156.17,156.17,6845.0,153.9576,153.9773,153.8787,153.8787,6845.0
2024-02-07 12:25:00,156.17,156.18,156.11,156.12,9010.0,153.8787,153.8886,153.8196,153.8295,9010.0
2024-02-07 12:30:00,156.09,156.09,155.99,156.04,9224.0,153.7999,153.7999,153.7014,153.7507,9224.0
2024-02-07 12:35:00,156.03,156.07,156.0,156.0,19142.0,153.7408,153.7802,153.7112,153.7112,19142.0
2024-02-07 12:40:00,155.98,156.07,155.93,156.07,6158.0,153.6915,153.7802,153.6423,153.7802,6158.0
2024-02-07 12:45:00,156.07,156.12,156.05,156.05,5271.0,153.7802,153.8295,153.7605,153.7605,5271.0
2024-02-07 12:50:00,156.08,156.14,156.04,156.13,2575.0,153.7901,153.8492,153.7507,153.8393,2575.0
2024-02-07 12:55:00,156.15,156.15,156.12,156.14,5167.0,153.859,153.859,153.8295,153.8492,5167.0
2024-02-07 13:00:00,156.09,156.29,155.98,155.98,9899.0,153.7999,153.997,153.6915,153.6915,9899.0
2024-02-07 13:05:00,156.03,156.09,156.0,156.05,7396.0,153.7408,153.7999,153.7112,153.7605,7396.0
2024-02-07 13:10:00,156.11,156.21,156.11,156.13,1515.0,153.8196,153.9182,153.8196,153.8393,1515.0
2024-02-07 13:15:00,156.19,156.25,156.18,156.22,5611.0,153.8985,153.9576,153.8886,153.928,5611.0
2024-02-07 13:20:00,156.25,156.26,156.19,156.19,24993.0,153.9576,153.9674,153.8985,153.8985,24993.0
2024-02-07 13:25:00,156.18,156.33,156.18,156.32,13525.0,153.8886,154.0364,153.8886,154.0265,13525.0
2024-02-07 13:30:00,156.34,156.39,156.27,156.32,67467.0,154.0463,154.0955,153.9773,154.0265,67467.0
2024-02-07 13:35:00,156.33,156.34,156.26,156.32,13322.0,154.0364,154.0463,153.9674,154.0265,13322.0
2024-02-07 13:40:00,156.32,156.33,156.2,156.24,26766.0,154.0265,154.0364,153.9083,153.9477,26766.0
2024-02-07 13:45:00,156.24,156.29,156.21,156.28,13948.0,153.9477,153.997,153.9182,153.9871,13948.0
2024-02-07 13:50:00,156.28,156.34,156.28,156.34,20892.0,153.9871,154.0463,153.9871,154.0463,20892.0
2024-02-07 13:55:00,156.34,156.37,156.27,156.3,15155.0,154.0463,154.0758,153.9773,154.0068,15155.0
2024-02-07 14:00:00,156.3,156.33,156.23,156.31,16255.0,154.0068,154.0364,153.9379,154.0167,16255.0
2024-02-07 14:05:00,156.29,156.31,156.26,156.31,19117.0,153.997,154.0167,153.9674,154.0167,19117.0
2024-02-07 14:10:00,156.31,156.35,156.29,156.31,17149.0,154.0167,154.0561,153.997,154.0167,17149.0
2024-02-07 14:15:00,156.31,156.36,156.27,156.28,17309.0,154.0167,154.066,153.9773,153.9871,17309.0
2024-02-07 14:20:00,156.29,156.36,156.29,156.35,32211.0,153.997,154.066,153.997,154.0561,32211.0
2024-02-07 14:25:00,156.38,156.38,156.29,156.31,7755.0,154.0857,154.0857,153.997,154.0167,7755.0
2024-02-07 14:30:00,156.32,156.35,156.25,156.31,25983.0,154.0265,154.0561,153.9576,154.0167,25983.0
2024-02-07 14:35:00,156.3,156.35,156.28,156.33,13703.0,154.0068,154.0561,153.9871,154.0364,13703.0
2024-02-07 14:40:00,156.34,156.35,156.31,156.33,16249.0,154.0463,154.0561,154.0167,154.0364,16249.0
2024-02-07 14:45:00,156.32,156.45,156.32,156.39,8042.0,154.0265,154.1546,154.0265,154.0955,8042.0
2024-02-07 14:50:00,156.4,156.45,156.38,156.45,8891.0,154.1054,154.1546,154.0857,154.1546,8891.0
2024-02-07 14:55:00,156.44,156.45,156.41,156.42,19485.0,154.1448,154.1546,154.1152,154.1251,19485.0
2024-02-07 15:00:00,156.42,156.49,156.37,156.45,10621.0,154.1251,154.194,154.0758,154.1546,10621.0
2024-02-07 15:05:00,156.45,156.47,156.36,156.39,16276.0,154.1546,154.1743,154.066,154.0955,16276.0
2024-02-07 15:10:00,156.42,156.42,156.37,156.39,14588.0,154.1251,154.1251,154.0758,154.0955,14588.0
2024-02-07 15:15:00,156.38,156.41,156.29,156.39,11432.0,154.0857,154.1152,153.997,154.0955,11432.0
2024-02-07 15:20:00,156.39,156.39,156.33,156.39,12543.0,154.0955,154.0955,154.0364,154.0955,12543.0
2024-02-07 15:25:00,156.38,156.41,156.37,156.38,8866.0,154.0857,154.1152,154.0758,154.0857,8866.0
2024-02-07 15:30:00,156.38,156.39,156.3,156.34,32365.0,154.0857,154.0955,154.0068,154.0463,32365.0
2024-02-07 15:35:00,156.33,156.39,156.32,156.37,9363.0,154.0364,154.0955,154.0265,154.0758,9363.0
2024-02-07 15:40:00,156.37,156.39,156.23,156.29,20152.0,154.0758,154.0955,153.9379,153.997,20152.0
2024-02-07 15:45:00,156.3,156.33,156.2,156.2,23936.0,154.0068,154.0364,153.9083,153.9083,23936.0
2024-02-07 15:50:00,156.22,156.26,156.17,156.18,8462.0,153.928,153.9674,153.8787,153.8886,8462.0
2024-02-07 15:55:00,156.18,156.32,156.17,156.32,12040.0,153.8886,154.0265,153.8787,154.0265,12040.0
2024-02-08 09:30:00,156.55,156.58,156.38,156.55,38448.0,154.2532,154.2827,154.0857,154.2532,38448.0
2024-02-08 09:35:00,156.59,156.7,156.59,156.64,4771.0,154.2926,154.401,154.2926,154.3418,4771.0
2024-02-08 09:40:00,156.66,156.66,156.46,156.53,7793.0,154.3616,154.3616,154.1645,154.2335,7793.0
2024-02-08 09:45:00,156.51,156.55,156.47,156.49,8831.0,154.2138,154.2532,154.1743,154.194,8831.0
2024-02-08 09:50:00,156.49,156.56,156.48,156.56,17196.0,154.194,154.263,154.1842,154.263,17196.0
2024-02-08 09:55:00,156.56,156.64,156.54,156.6,15045.0,154.263,154.3418,154.2433,154.3024,15045.0
2024-02-08 10:00:00,156.64,156.68,156.6,156.64,11374.0,154.3418,154.3813,154.3024,154.3418,11374.0
2024-02-08 10:05:00,156.67,156.68,156.59,156.64,6328.0,154.3714,154.3813,154.2926,154.3418,6328.0
2024-02-08 10:10:00,156.65,156.65,156.55,156.56,8006.0,154.3517,154.3517,154.2532,154.263,8006.0
2024-02-08 10:15:00,156.56,156.69,156.56,156.66,5594.0,154.263,154.3911,154.263,154.3616,5594.0
2024-02-08 10:20:00,156.68,156.71,156.57,156.58,4212.0,154.3813,154.4108,154.2729,154.2827,4212.0
2024-02-08 10:25:00,156.57,156.64,156.57,156.62,7436.0,154.2729,154.3418,154.2729,154.3221,7436.0
2024-02-08 10:30:00,156.62,156.69,156.54,156.69,76310.0,154.3221,154.3911,154.2433,154.3911,76310.0
2024-02-08 10:35:00,156.67,156.73,156.61,156.62,14488.0,154.3714,154.4305,154.3123,154.3221,14488.0
2024-02-08 10:40:00,156.63,156.65,156.53,156.65,23849.0,154.332,154.3517,154.2335,154.3517,23849.0
2024-02-08 10:45:00,156.66,156.78,156.64,156.78,22454.0,154.3616,154.4798,154.3418,154.4798,22454.0
2024-02-08 10:50:00,156.77,156.85,156.76,156.85,7187.0,154.4699,154.5488,154.4601,154.5488,7187.0
2024-02-08 10:55:00,156.86,156.86,156.8,156.84,12301.0,154.5586,154.5586,154.4995,154.5389,12301.0
2024-02-08 11:00:00,156.83,156.83,156.74,156.76,12541.0,154.5291,154.5291,154.4404,154.4601,12541.0
2024-02-08 11:05:00,156.78,156.79,156.73,156.77,4212.0,154.4798,154.4896,154.4305,154.4699,4212.0
2024-02-08 11:10:00,156.75,156.81,156.73,156.74,20938.0,154.4502,154.5094,154.4305,154.4404,20938.0
2024-02-08 11:15:00,156.75,156.76,156.68,156.72,5898.0,154.4502,154.4601,154.3813,154.4207,5898.0
2024-02-08 11:20:00,156.72,156.79,156.7,156.72,9503.0,154.4207,154.4896,154.401,154.4207,9503.0
2024-02-08 11:25:00,156.71,156.74,156.6,156.62,10520.0,154.4108,154.4404,154.3024,154.3221,10520.0
2024-02-08 11:30:00,156.59,156.66,156.58,156.64,7259.0,154.2926,154.3616,154.2827,154.3418,7259.0
2024-02-08 11:35:00,156.68,156.68,156.62,156.67,11144.0,154.3813,154.3813,154.3221,154.3714,11144.0
2024-02-08 11:40:00,156.67,156.7,156.6,156.6,10270.0,154.3714,154.401,154.3024,154.3024,10270.0
2024-02-08 11:45:00,156.59,156.62,156.57,156.59,9092.0,154.2926,154.3221,154.2729,154.2926,9092.0
2024-02-08 11:50:00,156.62,156.71,156.62,156.7,4065.0,154.3221,154.4108,154.3221,154.401,4065.0
2024-02-08 11:55:00,156.69,156.74,156.68,156.73,7946.0,154.3911,154.4404,154.3813,154.4305,7946.0
2024-02-08 12:00:00,156.72,156.73,156.66,156.67,6613.0,154.4207,154.4305,154.3616,154.3714,6613.0
2024-02-08 12:05:00,156.63,156.66,156.62,156.63,2286.0,154.332,154.3616,154.3221,154.332,2286.0
2024-02-08 12:10:00,156.67,156.75,156.66,156.74,2239.0,154.3714,154.4502,154.3616,154.4404,2239.0
2024-02-08 12:15:00,156.73,156.76,156.71,156.74,6235.0,154.4305,154.4601,154.4108,154.4404,6235.0
2024-02-08 12:20:00,156.72,156.76,156.7,156.75,6063.0,154.4207,154.4601,154.401,154.4502,6063.0
2024-02-08 12:25:00,156.77,156.82,156.76,156.81,2692.0,154.4699,154.5192,154.4601,154.5094,2692.0
2024-02-08 12:30:00,156.78,156.83,156.77,156.81,4178.0,154.4798,154.5291,154.4699,154.5094,4178.0
2024-02-08 12:35:00,156.83,156.83,156.78,156.78,4769.0,154.5291,154.5291,154.4798,154.4798,4769.0
2024-02-08 12:40:00,156.78,156.79,156.69,156.71,12664.0,154.4798,154.4896,154.3911,154.4108,12664.0
2024-02-08 12:45:00,156.72,156.73,156.65,156.67,9609.0,154.4207,154.4305,154.3517,154.3714,9609.0
2024-02-08 12:50:00,156.67,156.71,156.66,156.67,7327.0,154.3714,154.4108,154.3616,154.3714,7327.0
2024-02-08 12:55:00,156.65,156.66,156.59,156.64,27246.0,154.3517,154.3616,154.2926,154.3418,27246.0
2024-02-08 13:00:00,156.65,156.84,156.64,156.8,12117.0,154.3517,154.5389,154.3418,154.4995,12117.0
2024-02-08 13:05:00,156.79,156.8,156.71,156.74,9834.0,154.4896,154.4995,154.4108,154.4404,9834.0
2024-02-08 13:10:00,156.74,156.76,156.69,156.72,11794.0,154.4404,154.4601,154.3911,154.4207,11794.0
2024-02-08 13:15:00,156.73,156.73,156.64,156.67,13866.0,154.4305,154.4305,154.3418,154.3714,13866.0
2024-02-08 13:20:00,156.66,156.7,156.65,156.68,12831.0,154.3616,154.401,154.3517,154.3813,12831.0
2024-02-08 13:25:00,156.71,156.77,156.7,156.76,49523.0,154.4108,154.4699,154.401,154.4601,49523.0
2024-02-08 13:30:00,156.78,156.8,156.74,156.77,5144.0,154.4798,154.4995,154.4404,154.4699,5144.0
2024-02-08 13:35:00,156.78,156.84,156.77,156.82,9134.0,154.4798,154.5389,154.4699,154.5192,9134.0
2024-02-08 13:40:00,156.82,156.82,156.72,156.74,6348.0,154.5192,154.5192,154.4207,154.4404,6348.0
2024-02-08 13:45:00,156.73,156.75,156.72,156.73,9260.0,154.4305,154.4502,154.4207,154.4305,9260.0
2024-02-08 13:50:00,156.74,156.74,156.64,156.64,13585.0,154.4404,154.4404,154.3418,154.3418,13585.0
2024-02-08 13:55:00,156.65,156.7,156.64,156.69,7833.0,154.3517,154.401,154.3418,154.3911,7833.0
2024-02-08 14:00:00,156.7,156.74,156.63,156.64,4836.0,154.401,154.4404,154.332,154.3418,4836.0
2024-02-08 14:05:00,156.64,156.67,156.55,156.6,19276.0,154.3418,154.3714,154.2532,154.3024,19276.0
2024-02-08 14:10:00,156.59,156.64,156.59,156.6,21573.0,154.2926,154.3418,154.2926,154.3024,21573.0
2024-02-08 14:15:00,156.61,156.67,156.6,156.66,19058.0,154.3123,154.3714,154.3024,154.3616,19058.0
2024-02-08 14:20:00,156.66,156.69,156.57,156.58,6701.0,154.3616,154.3911,154.2729,154.2827,6701.0
2024-02-08 14:25:00,156.59,156.6,156.55,156.56,6027.0,154.2926,154.3024,154.2532,154.263,6027.0
2024-02-08 14:30:00,156.54,156.58,156.51,156.53,6703.0,154.2433,154.2827,154.2138,154.2335,6703.0
2024-02-08 14:35:00,156.52,156.52,156.46,156.5,14090.0,154.2236,154.2236,154.1645,154.2039,14090.0
2024-02-08 14:40:00,156.5,156.57,156.49,156.56,15063.0,154.2039,154.2729,154.194,154.263,15063.0
2024-02-08 14:45:00,156.57,156.59,156.54,156.57,13663.0,154.2729,154.2926,154.2433,154.2729,13663.0
2024-02-08 14:50:00,156.57,156.62,156.56,156.58,10357.0,154.2729,154.3221,154.263,154.2827,10357.0
2024-02-08 14:55:00,156.59,156.69,156.58,156.66,26256.0,154.2926,154.3911,154.2827,154.3616,26256.0
2024-02-08 15:00:00,156.66,156.71,156.64,156.64,11721.0,154.3616,154.4108,154.3418,154.3418,11721.0
2024-02-08 15:05:00,156.65,156.69,156.62,156.62,5927.0,154.3517,154.3911,154.3221,154.3221,5927.0
2024-02-08 15:10:00,156.63,156.69,156.62,156.68,15339.0,154.332,154.3911,154.3221,154.3813,15339.0
2024-02-08 15:15:00,156.68,156.69,156.67,156.68,5401.0,154.3813,154.3911,154.3714,154.3813,5401.0
2024-02-08 15:20:00,156.69,156.75,156.69,156.72,19458.0,154.3911,154.4502,154.3911,154.4207,19458.0
2024-02-08 15:25:00,156.72,156.77,156.68,156.71,13535.0,154.4207,154.4699,154.3813,154.4108,13535.0
2024-02-08 15:30:00,156.72,156.74,156.68,156.68,18207.0,154.4207,154.4404,154.3813,154.3813,18207.0
2024-02-08 15:35:00,156.69,156.72,156.66,156.7,16349.0,154.3911,154.4207,154.3616,154.401,16349.0
2024-02-08 15:40:00,156.7,156.73,156.68,156.69,15935.0,154.401,154.4305,154.3813,154.3911,15935.0
2024-02-08 15:45:00,156.69,156.69,156.55,156.56,11831.0,154.3911,154.3911,154.2532,154.263,11831.0
2024-02-08 15:50:00,156.57,156.67,156.53,156.55,25737.0,154.2729,154.3714,154.2335,154.2532,25737.0
2024-02-08 15:55:00,156.54,156.76,156.54,156.66,24596.0,154.2433,154.4601,154.2433,154.3616,24596.0
2024-02-09 09:30:00,157.0,157.0,156.77,156.86,15415.0,154.6966,154.6966,154.4699,154.5586,15415.0
2024-02-09 09:35:00,156.94,156.94,156.76,156.81,2596.0,154.6374,154.6374,154.4601,154.5094,2596.0
2024-02-09 09:40:00,156.82,156.85,156.77,156.85,2961.0,154.5192,154.5488,154.4699,154.5488,2961.0
2024-02-09 09:45:00,156.86,156.92,156.84,156.85,5303.0,154.5586,154.6177,154.5389,154.5488,5303.0
2024-02-09 09:50:00,156.86,156.94,156.82,156.93,7911.0,154.5586,154.6374,154.5192,154.6276,7911.0
2024-02-09 09:55:00,156.94,157.11,156.91,157.11,16164.0,154.6374,154.805,154.6079,154.805,16164.0
2024-02-09 10:00:00,157.13,157.16,157.01,157.07,4631.0,154.8247,154.8542,154.7064,154.7655,4631.0
2024-02-09 10:05:00,157.04,157.17,157.01,157.17,8398.0,154.736,154.8641,154.7064,154.8641,8398.0
2024-02-09 10:10:00,157.14,157.19,157.04,157.06,12034.0,154.8345,154.8838,154.736,154.7557,12034.0
2024-02-09 10:15:00,157.08,157.22,157.07,157.13,9171.0,154.7754,154.9133,154.7655,154.8247,9171.0
2024-02-09 10:20:00,157.1,157.15,157.08,157.1,3360.0,154.7951,154.8444,154.7754,154.7951,3360.0
2024-02-09 10:25:00,157.13,157.19,157.12,157.18,13484.0,154.8247,154.8838,154.8148,154.8739,13484.0
2024-02-09 10:30:00,157.21,157.28,157.17,157.24,8822.0,154.9035,154.9725,154.8641,154.933,8822.0
2024-02-09 10:35:00,157.25,157.29,157.21,157.22,8701.0,154.9429,154.9823,154.9035,154.9133,8701.0
2024-02-09 10:40:00,157.25,157.29,157.2,157.28,28948.0,154.9429,154.9823,154.8936,154.9725,28948.0
2024-02-09 10:45:00,157.27,157.32,157.26,157.28,12147.0,154.9626,155.0119,154.9528,154.9725,12147.0
2024-02-09 10:50:00,157.3,157.35,157.26,157.27,5137.0,154.9922,155.0414,154.9528,154.9626,5137.0
2024-02-09 10:55:00,157.28,157.29,157.2,157.26,3674.0,154.9725,154.9823,154.8936,154.9528,3674.0
2024-02-09 11:00:00,157.27,157.33,157.24,157.32,4019.0,154.9626,155.0217,154.933,155.0119,4019.0
2024-02-09 11:05:00,157.3,157.36,157.24,157.28,5405.0,154.9922,155.0513,154.933,154.9725,5405.0
2024-02-09 11:10:00,157.28,157.35,157.27,157.31,7637.0,154.9725,155.0414,154.9626,155.002,7637.0
2024-02-09 11:15:00,157.3,157.3,157.22,157.25,4885.0,154.9922,154.9922,154.9133,154.9429,4885.0
2024-02-09 11:20:00,157.24,157.26,157.22,157.22,5928.0,154.933,154.9528,154.9133,154.9133,5928.0
2024-02-09 11:25:00,157.2,157.22,157.16,157.2,5834.0,154.8936,154.9133,154.8542,154.8936,5834.0
2024-02-09 11:30:00,157.2,157.22,157.15,157.15,103891.0,154.8936,154.9133,154.8444,154.8444,103891.0
2024-02-09 11:35:00,157.15,157.16,157.07,157.14,3913.0,154.8444,154.8542,154.7655,154.8345,3913.0
2024-02-09 11:40:00,157.2,157.21,157.18,157.19,3139.0,154.8936,154.9035,154.8739,154.8838,3139.0
2024-02-09 11:45:00,157.21,157.26,157.19,157.26,4905.0,154.9035,154.9528,154.8838,154.9528,4905.0
2024-02-09 11:50:00,157.22,157.26,157.16,157.19,4480.0,154.9133,154.9528,154.8542,154.8838,4480.0
2024-02-09 11:55:00,157.22,157.24,157.2,157.2,808.0,154.9133,154.933,154.8936,154.8936,808.0
2024-02-09 12:00:00,157.19,157.2,157.14,157.17,9431.0,154.8838,154.8936,154.8345,154.8641,9431.0
2024-02-09 12:05:00,157.12,157.16,157.11,157.15,23370.0,154.8148,154.8542,154.805,154.8444,23370.0
2024-02-09 12:10:00,157.15,157.2,157.12,157.19,5280.0,154.8444,154.8936,154.8148,154.8838,5280.0
2024-02-09 12:15:00,157.18,157.21,157.15,157.15,7779.0,154.8739,154.9035,154.8444,154.8444,7779.0
2024-02-09 12:20:00,157.18,157.23,157.17,157.22,8459.0,154.8739,154.9232,154.8641,154.9133,8459.0
2024-02-09 12:25:00,157.24,157.31,157.23,157.31,1528.0,154.933,155.002,154.9232,155.002,1528.0
2024-02-09 12:30:00,157.31,157.33,157.26,157.31,9145.0,155.002,155.0217,154.9528,155.002,9145.0
2024-02-09 12:35:00,157.31,157.32,157.22,157.22,51319.0,155.002,155.0119,154.9133,154.9133,51319.0
2024-02-09 12:40:00,157.24,157.31,157.23,157.31,17764.0,154.933,155.002,154.9232,155.002,17764.0
2024-02-09 12:45:00,157.31,157.34,157.29,157.33,4526.0,155.002,155.0316,154.9823,155.0217,4526.0
2024-02-09 12:50:00,157.34,157.38,157.31,157.37,7546.0,155.0316,155.071,155.002,155.0611,7546.0
2024-02-09 12:55:00,157.36,157.38,157.34,157.38,18571.0,155.0513,155.071,155.0316,155.071,18571.0
2024-02-09 13:00:00,157.39,157.39,157.33,157.36,5150.0,155.0808,155.0808,155.0217,155.0513,5150.0
2024-02-09 13:05:00,157.33,157.38,157.33,157.36,10200.0,155.0217,155.071,155.0217,155.0513,10200.0
2024-02-09 13:10:00,157.38,157.42,157.37,157.38,9242.0,155.071,155.1104,155.0611,155.071,9242.0
2024-02-09 13:15:00,157.38,157.38,157.32,157.36,8184.0,155.071,155.071,155.0119,155.0513,8184.0
2024-02-09 13:20:00,157.38,157.42,157.37,157.4,4209.0,155.071,155.1104,155.0611,155.0907,4209.0
2024-02-09 13:25:00,157.38,157.48,157.38,157.46,3702.0,155.071,155.1695,155.071,155.1498,3702.0
2024-02-09 13:30:00,157.48,157.53,157.46,157.52,6871.0,155.1695,155.2188,155.1498,155.2089,6871.0
2024-02-09 13:35:00,157.52,157.52,157.48,157.5,2711.0,155.2089,155.2089,155.1695,155.1892,2711.0
2024-02-09 13:40:00,157.48,157.48,157.42,157.45,5740.0,155.1695,155.1695,155.1104,155.14,5740.0
2024-02-09 13:45:00,157.44,157.47,157.43,157.46,5156.0,155.1301,155.1597,155.1203,155.1498,5156.0
2024-02-09 13:50:00,157.46,157.5,157.42,157.45,3910.0,155.1498,155.1892,155.1104,155.14,3910.0
2024-02-09 13:55:00,157.46,157.54,157.45,157.52,6201.0,155.1498,155.2286,155.14,155.2089,6201.0
2024-02-09 14:00:00,157.52,157.58,157.51,157.57,4974.0,155.2089,155.2681,155.1991,155.2582,4974.0
2024-02-09 14:05:00,157.57,157.59,157.52,157.53,6783.0,155.2582,155.2779,155.2089,155.2188,6783.0
2024-02-09 14:10:00,157.53,157.61,157.53,157.61,12335.0,155.2188,155.2976,155.2188,155.2976,12335.0
2024-02-09 14:15:00,157.59,157.65,157.59,157.64,8938.0,155.2779,155.337,155.2779,155.3272,8938.0
2024-02-09 14:20:00,157.66,157.7,157.63,157.67,1533.0,155.3469,155.3863,155.3173,155.3567,1533.0
2024-02-09 14:25:00,157.66,157.72,157.66,157.7,18894.0,155.3469,155.406,155.3469,155.3863,18894.0
2024-02-09 14:30:00,157.71,157.74,157.71,157.73,4881.0,155.3962,155.4257,155.3962,155.4159,4881.0
2024-02-09 14:35:00,157.72,157.75,157.69,157.73,9504.0,155.406,155.4356,155.3764,155.4159,9504.0
2024-02-09 14:40:00,157.77,157.84,157.76,157.84,6441.0,155.4553,155.5242,155.4454,155.5242,6441.0
2024-02-09 14:45:00,157.85,157.85,157.78,157.78,15603.0,155.5341,155.5341,155.4651,155.4651,15603.0
2024-02-09 14:50:00,157.77,157.82,157.76,157.8,7378.0,155.4553,155.5045,155.4454,155.4848,7378.0
2024-02-09 14:55:00,157.77,157.78,157.75,157.76,6549.0,155.4553,155.4651,155.4356,155.4454,6549.0
2024-02-09 15:00:00,157.77,157.77,157.59,157.63,7264.0,155.4553,155.4553,155.2779,155.3173,7264.0
2024-02-09 15:05:00,157.62,157.65,157.6,157.63,12763.0,155.3075,155.337,155.2878,155.3173,12763.0
2024-02-09 15:10:00,157.63,157.69,157.63,157.69,9950.0,155.3173,155.3764,155.3173,155.3764,9950.0
2024-02-09 15:15:00,157.68,157.76,157.68,157.74,13288.0,155.3666,155.4454,155.3666,155.4257,13288.0
2024-02-09 15:20:00,157.74,157.75,157.66,157.68,7712.0,155.4257,155.4356,155.3469,155.3666,7712.0
2024-02-09 15:25:00,157.69,157.7,157.65,157.7,47353.0,155.3764,155.3863,155.337,155.3863,47353.0
2024-02-09 15:30:00,157.69,157.69,157.6,157.61,15884.0,155.3764,155.3764,155.2878,155.2976,15884.0
2024-02-09 15:35:00,157.61,157.68,157.6,157.65,8497.0,155.2976,155.3666,155.2878,155.337,8497.0
2024-02-09 15:40:00,157.66,157.69,157.6,157.61,7110.0,155.3469,155.3764,155.2878,155.2976,7110.0
2024-02-09 15:45:00,157.59,157.64,157.57,157.58,10613.0,155.2779,155.3272,155.2582,155.2681,10613.0
2024-02-09 15:50:00,157.6,157.71,157.6,157.66,12720.0,155.2878,155.3962,155.2878,155.3469,12720.0
2024-02-09 15:55:00,157.68,157.75,157.67,157.67,26104.0,155.3666,155.4356,155.3567,155.3567,26104.0
2024-02-12 09:30:00,157.84,157.86,157.71,157.83,20719.0,155.5242,155.5439,155.3962,155.5144,20719.0
2024-02-12 09:35:00,157.84,157.86,157.73,157.74,4845.0,155.5242,155.5439,155.4159,155.4257,4845.0
2024-02-12 09:40:00,157.7,157.7,157.63,157.64,7023.0,155.3863,155.3863,155.3173,155.3272,7023.0
2024-02-12 09:45:00,157.65,157.66,157.56,157.56,9435.0,155.337,155.3469,155.2484,155.2484,9435.0
2024-02-12 09:50:00,157.59,157.65,157.57,157.63,4860.0,155.2779,155.337,155.2582,155.3173,4860.0
2024-02-12 09:55:00,157.66,157.66,157.62,157.64,2591.0,155.3469,155.3469,155.3075,155.3272,2591.0
2024-02-12 10:00:00,157.67,157.68,157.59,157.6,4455.0,155.3567,155.3666,155.2779,155.2878,4455.0
2024-02-12 10:05:00,157.59,157.61,157.54,157.61,3643.0,155.2779,155.2976,155.2286,155.2976,3643.0
2024-02-12 10:10:00,157.63,157.63,157.59,157.59,6382.0,155.3173,155.3173,155.2779,155.2779,6382.0
2024-02-12 10:15:00,157.6,157.61,157.56,157.6,11438.0,155.2878,155.2976,155.2484,155.2878,11438.0
2024-02-12 10:20:00,157.6,157.68,157.6,157.68,2644.0,155.2878,155.3666,155.2878,155.3666,2644.0
2024-02-12 10:25:00,157.68,157.76,157.68,157.74,4715.0,155.3666,155.4454,155.3666,155.4257,4715.0
2024-02-12 10:30:00,157.73,157.84,157.72,157.83,7491.0,155.4159,155.5242,155.406,155.5144,7491.0
2024-02-12 10:35:00,157.82,157.83,157.78,157.82,5527.0,155.5045,155.5144,155.4651,155.5045,5527.0
2024-02-12 10:40:00,157.84,157.88,157.83,157.88,3544.0,155.5242,155.5637,155.5144,155.5637,3544.0
2024-02-12 10:45:00,157.9,157.93,157.89,157.9,2380.0,155.5834,155.6129,155.5735,155.5834,2380.0
2024-02-12 10:50:00,157.91,158.01,157.89,158.01,6183.0,155.5932,155.6917,155.5735,155.6917,6183.0
2024-02-12 10:55:00,158.04,158.06,157.99,158.06,6730.0,155.7213,155.741,155.672,155.741,6730.0
2024-02-12 11:00:00,158.06,158.08,157.94,158.0,6438.0,155.741,155.7607,155.6228,155.6819,6438.0
2024-02-12 11:05:00,158.0,158.07,157.97,158.04,6365.0,155.6819,155.7509,155.6523,155.7213,6365.0
2024-02-12 11:10:00,158.04,158.07,157.98,158.06,3147.0,155.7213,155.7509,155.6622,155.741,3147.0
2024-02-12 11:15:00,158.05,158.1,158.04,158.09,7316.0,155.7312,155.7804,155.7213,155.7706,7316.0
2024-02-12 11:20:00,158.08,158.23,158.07,158.21,2725.0,155.7607,155.9085,155.7509,155.8888,2725.0
2024-02-12 11:25:00,158.2,158.28,158.18,158.25,6523.0,155.879,155.9578,155.8593,155.9282,6523.0
2024-02-12 11:30:00,158.26,158.44,158.24,158.43,3699.0,155.9381,156.1154,155.9184,156.1056,3699.0
2024-02-12 11:35:00,158.43,158.47,158.4,158.41,4252.0,156.1056,156.145,156.076,156.0859,4252.0
2024-02-12 11:40:00,158.39,158.4,158.36,158.39,4852.0,156.0662,156.076,156.0366,156.0662,4852.0
2024-02-12 11:45:00,158.39,158.41,158.25,158.25,13719.0,156.0662,156.0859,155.9282,155.9282,13719.0
2024-02-12 11:50:00,158.27,158.34,158.27,158.33,5556.0,155.9479,156.0169,155.9479,156.0071,5556.0
2024-02-12 11:55:00,158.34,158.38,158.32,158.34,78482.0,156.0169,156.0563,155.9972,156.0169,78482.0
2024-02-12 12:00:00,158.35,158.35,158.24,158.34,18168.0,156.0268,156.0268,155.9184,156.0169,18168.0
2024-02-12 12:05:00,158.34,158.4,158.34,158.39,4175.0,156.0169,156.076,156.0169,156.0662,4175.0
2024-02-12 12:10:00,158.4,158.46,158.4,158.43,2804.0,156.076,156.1351,156.076,156.1056,2804.0
2024-02-12 12:15:00,158.42,158.42,158.32,158.36,12699.0,156.0957,156.0957,155.9972,156.0366,12699.0
2024-02-12 12:20:00,158.36,158.36,158.22,158.25,5112.0,156.0366,156.0366,155.8987,155.9282,5112.0
2024-02-12 12:25:00,158.26,158.28,158.21,158.28,4358.0,155.9381,155.9578,155.8888,155.9578,4358.0
2024-02-12 12:30:00,158.3,158.31,158.26,158.28,1667.0,155.9775,155.9873,155.9381,155.9578,1667.0
2024-02-12 12:35:00,158.28,158.28,158.22,158.25,12897.0,155.9578,155.9578,155.8987,155.9282,12897.0
2024-02-12 12:40:00,158.26,158.28,158.24,158.24,8201.0,155.9381,155.9578,155.9184,155.9184,8201.0
2024-02-12 12:45:00,158.23,158.3,158.19,158.3,6166.0,155.9085,155.9775,155.8691,155.9775,6166.0
2024-02-12 12:50:00,158.28,158.3,158.24,158.25,3544.0,155.9578,155.9775,155.9184,155.9282,3544.0
2024-02-12 12:55:00,158.29,158.32,158.26,158.3,94956.0,155.9676,155.9972,155.9381,155.9775,94956.0
2024-02-12 13:00:00,158.3,158.32,158.27,158.31,5198.0,155.9775,155.9972,155.9479,155.9873,5198.0
2024-02-12 13:05:00,158.3,158.3,158.25,158.29,9578.0,155.9775,155.9775,155.9282,155.9676,9578.0
2024-02-12 13:10:00,158.32,158.36,158.3,158.34,6248.0,155.9972,156.0366,155.9775,156.0169,6248.0
2024-02-12 13:15:00,158.34,158.35,158.31,158.32,1332.0,156.0169,156.0268,155.9873,155.9972,1332.0
2024-02-12 13:20:00,158.32,158.32,158.15,158.15,4669.0,155.9972,155.9972,155.8297,155.8297,4669.0
2024-02-12 13:25:00,158.16,158.16,158.04,158.05,6526.0,155.8395,155.8395,155.7213,155.7312,6526.0
2024-02-12 13:30:00,158.0,158.0,157.95,157.95,2389.0,155.6819,155.6819,155.6326,155.6326,2389.0
2024-02-12 13:35:00,157.93,157.98,157.73,157.77,21099.0,155.6129,155.6622,155.4159,155.4553,21099.0
2024-02-12 13:40:00,157.75,157.8,157.69,157.72,10244.0,155.4356,155.4848,155.3764,155.406,10244.0
2024-02-12 13:45:00,157.78,157.81,157.73,157.75,8001.0,155.4651,155.4947,155.4159,155.4356,8001.0
2024-02-12 13:50:00,157.77,157.84,157.75,157.84,4768.0,155.4553,155.5242,155.4356,155.5242,4768.0
2024-02-12 13:55:00,157.83,157.89,157.81,157.85,3524.0,155.5144,155.5735,155.4947,155.5341,3524.0
2024-02-12 14:00:00,157.83,157.86,157.76,157.77,6712.0,155.5144,155.5439,155.4454,155.4553,6712.0
2024-02-12 14:05:00,157.81,157.86,157.74,157.85,5013.0,155.4947,155.5439,155.4257,155.5341,5013.0
2024-02-12 14:10:00,157.84,157.84,157.76,157.76,6556.0,155.5242,155.5242,155.4454,155.4454,6556.0
2024-02-12 14:15:00,157.76,157.77,157.33,157.33,12584.0,155.4454,155.4553,155.0217,155.0217,12584.0
2024-02-12 14:20:00,157.31,157.54,157.28,157.49,22446.0,155.002,155.2286,154.9725,155.1794,22446.0
2024-02-12 14:25:00,157.54,157.57,157.47,157.53,10450.0,155.2286,155.2582,155.1597,155.2188,10450.0
2024-02-12 14:30:00,157.53,157.58,157.52,157.55,9353.0,155.2188,155.2681,155.2089,155.2385,9353.0
2024-02-12 14:35:00,157.56,157.59,157.5,157.54,10752.0,155.2484,155.2779,155.1892,155.2286,10752.0
2024-02-12 14:40:00,157.6,157.66,157.57,157.58,7980.0,155.2878,155.3469,155.2582,155.2681,7980.0
2024-02-12 14:45:00,157.55,157.58,157.49,157.53,7846.0,155.2385,155.2681,155.1794,155.2188,7846.0
2024-02-12 14:50:00,157.5,157.5,157.4,157.45,2305.0,155.1892,155.1892,155.0907,155.14,2305.0
2024-02-12 14:55:00,157.44,157.47,157.38,157.43,21415.0,155.1301,155.1597,155.071,155.1203,21415.0
2024-02-12 15:00:00,157.44,157.56,157.43,157.52,2430.0,155.1301,155.2484,155.1203,155.2089,2430.0
2024-02-12 15:05:00,157.52,157.62,157.49,157.58,6606.0,155.2089,155.3075,155.1794,155.2681,6606.0
2024-02-12 15:10:00,157.6,157.65,157.6,157.63,7884.0,155.2878,155.337,155.2878,155.3173,7884.0
2024-02-12 15:15:00,157.61,157.66,157.58,157.63,4333.0,155.2976,155.3469,155.2681,155.3173,4333.0
2024-02-12 15:20:00,157.65,157.68,157.59,157.59,13897.0,155.337,155.3666,155.2779,155.2779,13897.0
2024-02-12 15:25:00,157.61,157.65,157.58,157.59,14011.0,155.2976,155.337,155.2681,155.2779,14011.0
2024-02-12 15:30:00,157.6,157.63,157.56,157.6,10434.0,155.2878,155.3173,155.2484,155.2878,10434.0
2024-02-12 15:35:00,157.6,157.66,157.6,157.6,10887.0,155.2878,155.3469,155.2878,155.2878,10887.0
2024-02-12 15:40:00,157.57,157.63,157.55,157.62,7863.0,155.2582,155.3173,155.2385,155.3075,7863.0
2024-02-12 15:45:00,157.62,157.69,157.62,157.64,7268.0,155.3075,155.3764,155.3075,155.3272,7268.0
2024-02-12 15:50:00,157.64,157.71,157.59,157.61,15699.0,155.3272,155.3962,155.2779,155.2976,15699.0
2024-02-12 15:55:00,157.61,157.64,157.51,157.63,21236.0,155.2976,155.3272,155.1991,155.3173,21236.0
2024-02-13 09:30:00,155.26,155.63,155.16,155.6,19775.0,152.9821,153.3467,152.8836,153.3171,19775.0
2024-02-13 09:35:00,155.64,155.82,155.63,155.64,6650.0,153.3565,153.5339,153.3467,153.3565,6650.0
2024-02-13 09:40:00,155.67,155.67,155.49,155.53,22380.0,153.3861,153.3861,153.2087,153.2481,22380.0
2024-02-13 09:45:00,155.53,155.65,155.51,155.51,5840.0,153.2481,153.3664,153.2284,153.2284,5840.0
2024-02-13 09:50:00,155.5,155.54,155.31,155.54,42100.0,153.2186,153.258,153.0314,153.258,42100.0
2024-02-13 09:55:00,155.51,155.51,155.38,155.4,27313.0,153.2284,153.2284,153.1003,153.12,27313.0
2024-02-13 10:00:00,155.41,155.48,155.33,155.34,4663.0,153.1299,153.1989,153.0511,153.0609,4663.0
2024-02-13 10:05:00,155.37,155.47,155.35,155.36,6474.0,153.0905,153.189,153.0708,153.0806,6474.0
2024-02-13 10:10:00,155.37,155.52,155.37,155.43,3580.0,153.0905,153.2383,153.0905,153.1496,3580.0
2024-02-13 10:15:00,155.39,155.51,155.3,155.5,4735.0,153.1102,153.2284,153.0215,153.2186,4735.0
2024-02-13 10:20:00,155.52,155.79,155.52,155.76,4055.0,153.2383,153.5043,153.2383,153.4748,4055.0
2024-02-13 10:25:00,155.85,156.0,155.85,155.98,4300.0,153.5634,153.7112,153.5634,153.6915,4300.0
2024-02-13 10:30:00,156.05,156.09,155.96,156.05,13505.0,153.7605,153.7999,153.6718,153.7605,13505.0
2024-02-13 10:35:00,156.05,156.19,156.01,156.19,4329.0,153.7605,153.8985,153.7211,153.8985,4329.0
2024-02-13 10:40:00,156.18,156.26,156.12,156.22,5954.0,153.8886,153.9674,153.8295,153.928,5954.0
2024-02-13 10:45:00,156.18,156.25,156.18,156.21,7425.0,153.8886,153.9576,153.8886,153.9182,7425.0
2024-02-13 10:50:00,156.21,156.27,156.13,156.2,30814.0,153.9182,153.9773,153.8393,153.9083,30814.0
2024-02-13 10:55:00,156.21,156.22,155.97,155.99,7903.0,153.9182,153.928,153.6817,153.7014,7903.0
2024-02-13 11:00:00,156.02,156.19,156.01,156.18,9690.0,153.7309,153.8985,153.7211,153.8886,9690.0
2024-02-13 11:05:00,156.22,156.33,156.18,156.33,6713.0,153.928,154.0364,153.8886,154.0364,6713.0
2024-02-13 11:10:00,156.31,156.33,156.22,156.23,2651.0,154.0167,154.0364,153.928,153.9379,2651.0
2024-02-13 11:15:00,156.26,156.27,156.1,156.14,4042.0,153.9674,153.9773,153.8098,153.8492,4042.0
2024-02-13 11:20:00,156.16,156.26,156.16,156.26,4149.0,153.8689,153.9674,153.8689,153.9674,4149.0
2024-02-13 11:25:00,156.24,156.31,156.23,156.26,4932.0,153.9477,154.0167,153.9379,153.9674,4932.0
2024-02-13 11:30:00,156.29,156.32,156.17,156.29,10095.0,153.997,154.0265,153.8787,153.997,10095.0
2024-02-13 11:35:00,156.26,156.38,156.25,156.36,52284.0,153.9674,154.0857,153.9576,154.066,52284.0
2024-02-13 11:40:00,156.37,156.42,156.31,156.42,20931.0,154.0758,154.1251,154.0167,154.1251,20931.0
2024-02-13 11:45:00,156.41,156.41,156.35,156.36,25838.0,154.1152,154.1152,154.0561,154.066,25838.0
2024-02-13 11:50:00,156.38,156.38,156.23,156.23,3931.0,154.0857,154.0857,153.9379,153.9379,3931.0
2024-02-13 11:55:00,156.21,156.21,156.13,156.18,2437.0,153.9182,153.9182,153.8393,153.8886,2437.0
2024-02-13 12:00:00,156.14,156.17,156.1,156.13,10856.0,153.8492,153.8787,153.8098,153.8393,10856.0
2024-02-13 12:05:00,156.14,156.15,156.01,156.05,6099.0,153.8492,153.859,153.7211,153.7605,6099.0
2024-02-13 12:10:00,156.04,156.05,155.96,155.99,3234.0,153.7507,153.7605,153.6718,153.7014,3234.0
2024-02-13 12:15:00,156.04,156.12,156.04,156.07,12127.0,153.7507,153.8295,153.7507,153.7802,12127.0
2024-02-13 12:20:00,156.08,156.1,156.03,156.03,3416.0,153.7901,153.8098,153.7408,153.7408,3416.0
2024-02-13 12:25:00,156.02,156.03,155.91,155.94,2263.0,153.7309,153.7408,153.6226,153.6521,2263.0
2024-02-13 12:30:00,155.96,156.18,155.95,156.15,52254.0,153.6718,153.8886,153.662,153.859,52254.0
2024-02-13 12:35:00,156.16,156.17,156.1,156.14,11490.0,153.8689,153.8787,153.8098,153.8492,11490.0
2024-02-13 12:40:00,156.17,156.2,156.13,156.17,24066.0,153.8787,153.9083,153.8393,153.8787,24066.0
2024-02-13 12:45:00,156.17,156.17,156.0,156.02,5592.0,153.8787,153.8787,153.7112,153.7309,5592.0
2024-02-13 12:50:00,156.0,156.07,155.84,155.84,19830.0,153.7112,153.7802,153.5536,153.5536,19830.0
2024-02-13 12:55:00,155.85,155.88,155.8,155.85,6038.0,153.5634,153.593,153.5142,153.5634,6038.0
2024-02-13 13:00:00,155.84,155.86,155.77,155.77,4699.0,153.5536,153.5733,153.4846,153.4846,4699.0
2024-02-13 13:05:00,155.76,155.81,155.74,155.79,4001.0,153.4748,153.524,153.4551,153.5043,4001.0
2024-02-13 13:10:00,155.81,155.87,155.75,155.87,3924.0,153.524,153.5831,153.4649,153.5831,3924.0
2024-02-13 13:15:00,155.87,155.87,155.78,155.84,15471.0,153.5831,153.5831,153.4945,153.5536,15471.0
2024-02-13 13:20:00,155.78,155.84,155.76,155.84,28866.0,153.4945,153.5536,153.4748,153.5536,28866.0
2024-02-13 13:25:00,155.81,155.88,155.81,155.88,4411.0,153.524,153.593,153.524,153.593,4411.0
2024-02-13 13:30:00,155.84,155.87,155.79,155.81,1653.0,153.5536,153.5831,153.5043,153.524,1653.0
2024-02-13 13:35:00,155.81,155.82,155.75,155.81,5070.0,153.524,153.5339,153.4649,153.524,5070.0
2024-02-13 13:40:00,155.82,155.82,155.72,155.74,6893.0,153.5339,153.5339,153.4353,153.4551,6893.0
2024-02-13 13:45:00,155.75,155.78,155.68,155.69,4507.0,153.4649,153.4945,153.3959,153.4058,4507.0
2024-02-13 13:50:00,155.67,155.69,155.61,155.65,21805.0,153.3861,153.4058,153.327,153.3664,21805.0
2024-02-13 13:55:00,155.65,155.67,155.62,155.66,4060.0,153.3664,153.3861,153.3368,153.3762,4060.0
2024-02-13 14:00:00,155.66,155.66,155.45,155.45,3080.0,153.3762,153.3762,153.1693,153.1693,3080.0
2024-02-13 14:05:00,155.46,155.46,155.31,155.38,10629.0,153.1792,153.1792,153.0314,153.1003,10629.0
2024-02-13 14:10:00,155.32,155.34,155.16,155.18,15533.0,153.0412,153.0609,152.8836,152.9033,15533.0
2024-02-13 14:15:00,155.18,155.26,155.11,155.22,14226.0,152.9033,152.9821,152.8343,152.9427,14226.0
2024-02-13 14:20:00,155.22,155.28,155.17,155.17,6513.0,152.9427,153.0018,152.8934,152.8934,6513.0
2024-02-13 14:25:00,155.17,155.24,155.09,155.21,10899.0,152.8934,152.9624,152.8146,152.9328,10899.0
2024-02-13 14:30:00,155.19,155.42,155.18,155.42,12597.0,152.9131,153.1397,152.9033,153.1397,12597.0
2024-02-13 14:35:00,155.41,155.44,155.33,155.41,25299.0,153.1299,153.1595,153.0511,153.1299,25299.0
2024-02-13 14:40:00,155.42,155.46,155.3,155.31,4401.0,153.1397,153.1792,153.0215,153.0314,4401.0
2024-02-13 14:45:00,155.29,155.32,155.07,155.07,6748.0,153.0117,153.0412,152.7949,152.7949,6748.0
2024-02-13 14:50:00,155.08,155.1,154.88,154.95,9241.0,152.8047,152.8244,152.6077,152.6766,9241.0
2024-02-13 14:55:00,154.9,154.99,154.86,154.93,8684.0,152.6274,152.7161,152.588,152.6569,8684.0
2024-02-13 15:00:00,154.94,154.99,154.79,154.8,8457.0,152.6668,152.7161,152.519,152.5288,8457.0
2024-02-13 15:05:00,154.83,154.91,154.82,154.84,8383.0,152.5584,152.6372,152.5486,152.5683,8383.0
2024-02-13 15:10:00,154.86,154.91,154.82,154.86,15253.0,152.588,152.6372,152.5486,152.588,15253.0
2024-02-13 15:15:00,154.86,154.88,154.77,154.8,18152.0,152.588,152.6077,152.4993,152.5288,18152.0
2024-02-13 15:20:00,154.8,154.82,154.71,154.75,7942.0,152.5288,152.5486,152.4402,152.4796,7942.0
2024-02-13 15:25:00,154.76,154.91,154.71,154.89,12708.0,152.4894,152.6372,152.4402,152.6175,12708.0
2024-02-13 15:30:00,154.89,154.98,154.82,154.98,13347.0,152.6175,152.7062,152.5486,152.7062,13347.0
2024-02-13 15:35:00,154.99,155.04,154.95,155.01,45277.0,152.7161,152.7653,152.6766,152.7358,45277.0
2024-02-13 15:40:00,155.01,155.27,155.01,155.25,24339.0,152.7358,152.9919,152.7358,152.9722,24339.0
2024-02-13 15:45:00,155.31,155.39,155.27,155.35,33831.0,153.0314,153.1102,152.9919,153.0708,33831.0
2024-02-13 15:50:00,155.36,155.39,155.21,155.35,13884.0,153.0806,153.1102,152.9328,153.0708,13884.0
2024-02-13 15:55:00,155.33,155.71,155.33,155.71,17092.0,153.0511,153.4255,153.0511,153.4255,17092.0
2024-02-14 09:30:00,156.6,156.85,156.6,156.68,24700.0,154.3024,154.5488,154.3024,154.3813,24700.0
2024-02-14 09:35:00,156.67,156.68,156.45,156.45,8679.0,154.3714,154.3813,154.1546,154.1546,8679.0
2024-02-14 09:40:00,156.43,156.74,156.42,156.71,6864.0,154.1349,154.4404,154.1251,154.4108,6864.0
2024-02-14 09:45:00,156.76,156.84,156.7,156.71,11269.0,154.4601,154.5389,154.401,154.4108,11269.0
2024-02-14 09:50:00,156.74,156.75,156.59,156.72,7529.0,154.4404,154.4502,154.2926,154.4207,7529.0
2024-02-14 09:55:00,156.71,156.8,156.71,156.8,10227.0,154.4108,154.4995,154.4108,154.4995,10227.0
2024-02-14 10:00:00,156.87,156.94,156.78,156.8,8497.0,154.5685,154.6374,154.4798,154.4995,8497.0
2024-02-14 10:05:00,156.83,156.94,156.78,156.81,2566.0,154.5291,154.6374,154.4798,154.5094,2566.0
2024-02-14 10:10:00,156.84,156.91,156.78,156.84,27250.0,154.5389,154.6079,154.4798,154.5389,27250.0
2024-02-14 10:15:00,156.85,157.02,156.81,157.01,4603.0,154.5488,154.7163,154.5094,154.7064,4603.0
2024-02-14 10:20:00,157.05,157.14,157.0,157.14,83602.0,154.7458,154.8345,154.6966,154.8345,83602.0
2024-02-14 10:25:00,157.13,157.17,157.05,157.07,3499.0,154.8247,154.8641,154.7458,154.7655,3499.0
2024-02-14 10:30:00,157.12,157.14,157.04,157.05,9006.0,154.8148,154.8345,154.736,154.7458,9006.0
2024-02-14 10:35:00,157.03,157.03,156.88,156.89,4919.0,154.7261,154.7261,154.5783,154.5882,4919.0
2024-02-14 10:40:00,156.89,156.89,156.73,156.74,6153.0,154.5882,154.5882,154.4305,154.4404,6153.0
2024-02-14 10:45:00,156.71,156.83,156.71,156.79,6967.0,154.4108,154.5291,154.4108,154.4896,6967.0
2024-02-14 10:50:00,156.8,156.81,156.6,156.62,3047.0,154.4995,154.5094,154.3024,154.3221,3047.0
2024-02-14 10:55:00,156.61,156.61,156.44,156.44,12082.0,154.3123,154.3123,154.1448,154.1448,12082.0
2024-02-14 11:00:00,156.4,156.4,156.15,156.24,15245.0,154.1054,154.1054,153.859,153.9477,15245.0
2024-02-14 11:05:00,156.25,156.37,156.24,156.33,2279.0,153.9576,154.0758,153.9477,154.0364,2279.0
2024-02-14 11:10:00,156.29,156.4,156.24,156.24,5053.0,153.997,154.1054,153.9477,153.9477,5053.0
2024-02-14 11:15:00,156.22,156.27,156.12,156.25,8327.0,153.928,153.9773,153.8295,153.9576,8327.0
2024-02-14 11:20:00,156.22,156.44,156.19,156.44,6601.0,153.928,154.1448,153.8985,154.1448,6601.0
2024-02-14 11:25:00,156.47,156.48,156.41,156.46,3184.0,154.1743,154.1842,154.1152,154.1645,3184.0
2024-02-14 11:30:00,156.47,156.48,156.44,156.46,3128.0,154.1743,154.1842,154.1448,154.1645,3128.0
2024-02-14 11:35:00,156.47,156.47,156.42,156.46,5675.0,154.1743,154.1743,154.1251,154.1645,5675.0
2024-02-14 11:40:00,156.45,156.49,156.21,156.27,3056.0,154.1546,154.194,153.9182,153.9773,3056.0
2024-02-14 11:45:00,156.24,156.35,156.23,156.31,5505.0,153.9477,154.0561,153.9379,154.0167,5505.0
2024-02-14 11:50:00,156.33,156.39,156.29,156.38,6563.0,154.0364,154.0955,153.997,154.0857,6563.0
2024-02-14 11:55:00,156.33,156.35,156.19,156.19,8023.0,154.0364,154.0561,153.8985,153.8985,8023.0
2024-02-14 12:00:00,156.2,156.2,155.97,156.02,14247.0,153.9083,153.9083,153.6817,153.7309,14247.0
2024-02-14 12:05:00,155.96,156.12,155.9,156.11,6559.0,153.6718,153.8295,153.6127,153.8196,6559.0
2024-02-14 12:10:00,156.16,156.19,156.13,156.18,6027.0,153.8689,153.8985,153.8393,153.8886,6027.0
2024-02-14 12:15:00,156.16,156.24,156.16,156.22,7193.0,153.8689,153.9477,153.8689,153.928,7193.0
2024-02-14 12:20:00,156.21,156.28,156.16,156.28,7651.0,153.9182,153.9871,153.8689,153.9871,7651.0
2024-02-14 12:25:00,156.28,156.38,156.25,156.38,3173.0,153.9871,154.0857,153.9576,154.0857,3173.0
2024-02-14 12:30:00,156.39,156.45,156.38,156.44,4210.0,154.0955,154.1546,154.0857,154.1448,4210.0
2024-02-14 12:35:00,156.46,156.46,156.33,156.38,43760.0,154.1645,154.1645,154.0364,154.0857,43760.0
2024-02-14 12:40:00,156.36,156.48,156.35,156.46,8075.0,154.066,154.1842,154.0561,154.1645,8075.0
2024-02-14 12:45:00,156.46,156.51,156.43,156.49,9548.0,154.1645,154.2138,154.1349,154.194,9548.0
2024-02-14 12:50:00,156.48,156.48,156.45,156.46,8107.0,154.1842,154.1842,154.1546,154.1645,8107.0
2024-02-14 12:55:00,156.51,156.53,156.44,156.46,5034.0,154.2138,154.2335,154.1448,154.1645,5034.0
2024-02-14 13:00:00,156.45,156.54,156.43,156.54,9727.0,154.1546,154.2433,154.1349,154.2433,9727.0
2024-02-14 13:05:00,156.52,156.53,156.42,156.42,6281.0,154.2236,154.2335,154.1251,154.1251,6281.0
2024-02-14 13:10:00,156.4,156.4,156.21,156.22,10249.0,154.1054,154.1054,153.9182,153.928,10249.0
2024-02-14 13:15:00,156.25,156.35,156.25,156.29,3519.0,153.9576,154.0561,153.9576,153.997,3519.0
2024-02-14 13:20:00,156.31,156.38,156.26,156.26,3526.0,154.0167,154.0857,153.9674,153.9674,3526.0
2024-02-14 13:25:00,156.32,156.36,156.29,156.36,3791.0,154.0265,154.066,153.997,154.066,3791.0
2024-02-14 13:30:00,156.38,156.54,156.35,156.53,7714.0,154.0857,154.2433,154.0561,154.2335,7714.0
2024-02-14 13:35:00,156.53,156.7,156.53,156.7,22449.0,154.2335,154.401,154.2335,154.401,22449.0
2024-02-14 13:40:00,156.7,156.73,156.56,156.56,9889.0,154.401,154.4305,154.263,154.263,9889.0
2024-02-14 13:45:00,156.6,156.67,156.57,156.66,14205.0,154.3024,154.3714,154.2729,154.3616,14205.0
2024-02-14 13:50:00,156.66,156.67,156.64,156.65,2808.0,154.3616,154.3714,154.3418,154.3517,2808.0
2024-02-14 13:55:00,156.65,156.65,156.49,156.57,3446.0,154.3517,154.3517,154.194,154.2729,3446.0
2024-02-14 14:00:00,156.61,156.61,156.47,156.47,4455.0,154.3123,154.3123,154.1743,154.1743,4455.0
2024-02-14 14:05:00,156.46,156.46,156.22,156.27,8896.0,154.1645,154.1645,153.928,153.9773,8896.0
2024-02-14 14:10:00,156.28,156.42,156.27,156.4,27798.0,153.9871,154.1251,153.9773,154.1054,27798.0
2024-02-14 14:15:00,156.41,156.48,156.37,156.37,25985.0,154.1152,154.1842,154.0758,154.0758,25985.0
2024-02-14 14:20:00,156.38,156.53,156.38,156.51,3663.0,154.0857,154.2335,154.0857,154.2138,3663.0
2024-02-14 14:25:00,156.53,156.66,156.53,156.62,7532.0,154.2335,154.3616,154.2335,154.3221,7532.0
2024-02-14 14:30:00,156.65,156.66,156.58,156.64,16264.0,154.3517,154.3616,154.2827,154.3418,16264.0
2024-02-14 14:35:00,156.64,156.75,156.63,156.7,19617.0,154.3418,154.4502,154.332,154.401,19617.0
2024-02-14 14:40:00,156.68,156.73,156.65,156.67,12339.0,154.3813,154.4305,154.3517,154.3714,12339.0
2024-02-14 14:45:00,156.67,156.68,156.59,156.66,12311.0,154.3714,154.3813,154.2926,154.3616,12311.0
2024-02-14 14:50:00,156.65,156.67,156.59,156.63,9842.0,154.3517,154.3714,154.2926,154.332,9842.0
2024-02-14 14:55:00,156.63,156.71,156.56,156.71,12773.0,154.332,154.4108,154.263,154.4108,12773.0
2024-02-14 15:00:00,156.71,156.77,156.6,156.75,16043.0,154.4108,154.4699,154.3024,154.4502,16043.0
2024-02-14 15:05:00,156.76,156.82,156.72,156.8,5403.0,154.4601,154.5192,154.4207,154.4995,5403.0
2024-02-14 15:10:00,156.75,156.85,156.75,156.8,12922.0,154.4502,154.5488,154.4502,154.4995,12922.0
2024-02-14 15:15:00,156.8,156.9,156.8,156.87,13558.0,154.4995,154.598,154.4995,154.5685,13558.0
2024-02-14 15:20:00,156.87,156.95,156.85,156.94,7651.0,154.5685,154.6473,154.5488,154.6374,7651.0
2024-02-14 15:25:00,156.96,157.1,156.96,157.07,9272.0,154.6572,154.7951,154.6572,154.7655,9272.0
2024-02-14 15:30:00,157.06,157.07,156.9,156.94,20937.0,154.7557,154.7655,154.598,154.6374,20937.0
2024-02-14 15:35:00,156.94,157.1,156.94,157.08,7746.0,154.6374,154.7951,154.6374,154.7754,7746.0
2024-02-14 15:40:00,157.12,157.13,157.03,157.11,44537.0,154.8148,154.8247,154.7261,154.805,44537.0
2024-02-14 15:45:00,157.1,157.2,157.09,157.18,18308.0,154.7951,154.8936,154.7852,154.8739,18308.0
2024-02-14 15:50:00,157.19,157.25,157.17,157.19,8457.0,154.8838,154.9429,154.8641,154.8838,8457.0
2024-02-14 15:55:00,157.2,157.39,157.2,157.33,26614.0,154.8936,155.0808,154.8936,155.0217,26614.0
2024-02-15 09:30:00,157.71,157.71,157.58,157.59,20558.0,155.3962,155.3962,155.2681,155.2779,20558.0
2024-02-15 09:35:00,157.6,157.65,157.5,157.56,5193.0,155.2878,155.337,155.1892,155.2484,5193.0
2024-02-15 09:40:00,157.57,157.63,157.52,157.52,5000.0,155.2582,155.3173,155.2089,155.2089,5000.0
2024-02-15 09:45:00,157.5,157.64,157.5,157.59,4327.0,155.1892,155.3272,155.1892,155.2779,4327.0
2024-02-15 09:50:00,157.59,157.69,157.4,157.4,9767.0,155.2779,155.3764,155.0907,155.0907,9767.0
2024-02-15 09:55:00,157.4,157.49,157.4,157.44,11010.0,155.0907,155.1794,155.0907,155.1301,11010.0
2024-02-15 10:00:00,157.49,157.57,157.44,157.5,10751.0,155.1794,155.2582,155.1301,155.1892,10751.0
2024-02-15 10:05:00,157.53,157.76,157.51,157.76,8286.0,155.2188,155.4454,155.1991,155.4454,8286.0
2024-02-15 10:10:00,157.77,157.8,157.72,157.77,4783.0,155.4553,155.4848,155.406,155.4553,4783.0
2024-02-15 10:15:00,157.76,157.88,157.74,157.82,10954.0,155.4454,155.5637,155.4257,155.5045,10954.0
2024-02-15 10:20:00,157.83,157.86,157.69,157.86,7143.0,155.5144,155.5439,155.3764,155.5439,7143.0
2024-02-15 10:25:00,157.85,157.87,157.58,157.58,6000.0,155.5341,155.5538,155.2681,155.2681,6000.0
2024-02-15 10:30:00,157.66,157.69,157.56,157.61,5152.0,155.3469,155.3764,155.2484,155.2976,5152.0
2024-02-15 10:35:00,157.64,157.73,157.58,157.73,3038.0,155.3272,155.4159,155.2681,155.4159,3038.0
2024-02-15 10:40:00,157.7,157.74,157.65,157.69,6791.0,155.3863,155.4257,155.337,155.3764,6791.0
2024-02-15 10:45:00,157.72,157.79,157.66,157.79,7942.0,155.406,155.475,155.3469,155.475,7942.0
2024-02-15 10:50:00,157.79,157.86,157.78,157.82,4614.0,155.475,155.5439,155.4651,155.5045,4614.0
2024-02-15 10:55:00,157.79,157.86,157.73,157.83,7015.0,155.475,155.5439,155.4159,155.5144,7015.0
2024-02-15 11:00:00,157.86,157.86,157.56,157.56,4494.0,155.5439,155.5439,155.2484,155.2484,4494.0
2024-02-15 11:05:00,157.56,157.62,157.45,157.49,4935.0,155.2484,155.3075,155.14,155.1794,4935.0
2024-02-15 11:10:00,157.48,157.69,157.48,157.64,10242.0,155.1695,155.3764,155.1695,155.3272,10242.0
2024-02-15 11:15:00,157.65,157.66,157.59,157.61,9952.0,155.337,155.3469,155.2779,155.2976,9952.0
2024-02-15 11:20:00,157.58,157.69,157.58,157.64,8455.0,155.2681,155.3764,155.2681,155.3272,8455.0
2024-02-15 11:25:00,157.65,157.73,157.62,157.73,7888.0,155.337,155.4159,155.3075,155.4159,7888.0
2024-02-15 11:30:00,157.71,157.76,157.67,157.68,6965.0,155.3962,155.4454,155.3567,155.3666,6965.0
2024-02-15 11:35:00,157.69,157.79,157.68,157.79,6442.0,155.3764,155.475,155.3666,155.475,6442.0
2024-02-15 11:40:00,157.82,157.88,157.82,157.84,4718.0,155.5045,155.5637,155.5045,155.5242,4718.0
2024-02-15 11:45:00,157.84,157.87,157.8,157.81,4037.0,155.5242,155.5538,155.4848,155.4947,4037.0
2024-02-15 11:50:00,157.8,157.8,157.63,157.72,6516.0,155.4848,155.4848,155.3173,155.406,6516.0
2024-02-15 11:55:00,157.67,157.73,157.64,157.73,9222.0,155.3567,155.4159,155.3272,155.4159,9222.0
2024-02-15 12:00:00,157.74,157.75,157.64,157.71,9787.0,155.4257,155.4356,155.3272,155.3962,9787.0
2024-02-15 12:05:00,157.7,157.7,157.67,157.7,4357.0,155.3863,155.3863,155.3567,155.3863,4357.0
2024-02-15 12:10:00,157.72,157.81,157.72,157.77,14543.0,155.406,155.4947,155.406,155.4553,14543.0
2024-02-15 12:15:00,157.78,157.89,157.76,157.89,11118.0,155.4651,155.5735,155.4454,155.5735,11118.0
2024-02-15 12:20:00,157.87,157.89,157.81,157.84,4248.0,155.5538,155.5735,155.4947,155.5242,4248.0
2024-02-15 12:25:00,157.84,157.95,157.84,157.95,3009.0,155.5242,155.6326,155.5242,155.6326,3009.0
2024-02-15 12:30:00,157.96,157.97,157.91,157.96,9806.0,155.6425,155.6523,155.5932,155.6425,9806.0
2024-02-15 12:35:00,157.96,158.0,157.93,157.98,35397.0,155.6425,155.6819,155.6129,155.6622,35397.0
2024-02-15 12:40:00,157.97,158.01,157.95,158.0,27424.0,155.6523,155.6917,155.6326,155.6819,27424.0
2024-02-15 12:45:00,158.0,158.04,157.91,157.93,57641.0,155.6819,155.7213,155.5932,155.6129,57641.0
2024-02-15 12:50:00,157.94,158.0,157.92,157.97,21850.0,155.6228,155.6819,155.6031,155.6523,21850.0
2024-02-15 12:55:00,157.97,157.97,157.83,157.84,49441.0,155.6523,155.6523,155.5144,155.5242,49441.0
2024-02-15 13:00:00,157.83,157.86,157.81,157.81,46410.0,155.5144,155.5439,155.4947,155.4947,46410.0
2024-02-15 13:05:00,157.81,158.03,157.81,158.0,30821.0,155.4947,155.7115,155.4947,155.6819,30821.0
2024-02-15 13:10:00,158.0,158.11,157.99,158.02,30065.0,155.6819,155.7903,155.672,155.7016,30065.0
2024-02-15 13:15:00,158.01,158.18,158.01,158.18,26086.0,155.6917,155.8593,155.6917,155.8593,26086.0
2024-02-15 13:20:00,158.22,158.23,158.1,158.17,40296.0,155.8987,155.9085,155.7804,155.8494,40296.0
2024-02-15 13:25:00,158.17,158.21,158.13,158.21,27198.0,155.8494,155.8888,155.81,155.8888,27198.0
2024-02-15 13:30:00,158.22,158.29,158.19,158.19,29611.0,155.8987,155.9676,155.8691,155.8691,29611.0
2024-02-15 13:35:00,158.22,158.22,158.11,158.17,15849.0,155.8987,155.8987,155.7903,155.8494,15849.0
2024-02-15 13:40:00,158.19,158.21,158.04,158.08,31726.0,155.8691,155.8888,155.7213,155.7607,31726.0
2024-02-15 13:45:00,158.09,158.12,158.07,158.07,15870.0,155.7706,155.8001,155.7509,155.7509,15870.0
2024-02-15 13:50:00,158.07,158.16,158.07,158.09,49737.0,155.7509,155.8395,155.7509,155.7706,49737.0
2024-02-15 13:55:00,158.1,158.19,158.07,158.18,26173.0,155.7804,155.8691,155.7509,155.8593,26173.0
2024-02-15 14:00:00,158.19,158.27,158.14,158.25,41555.0,155.8691,155.9479,155.8198,155.9282,41555.0
2024-02-15 14:05:00,158.25,158.33,158.18,158.27,204221.0,155.9282,156.0071,155.8593,155.9479,204221.0
2024-02-15 14:10:00,158.28,158.28,158.08,158.17,49570.0,155.9578,155.9578,155.7607,155.8494,49570.0
2024-02-15 14:15:00,158.16,158.27,158.14,158.25,43455.0,155.8395,155.9479,155.8198,155.9282,43455.0
2024-02-15 14:20:00,158.25,158.27,158.18,158.26,92268.0,155.9282,155.9479,155.8593,155.9381,92268.0
2024-02-15 14:25:00,158.26,158.26,158.13,158.23,63303.0,155.9381,155.9381,155.81,155.9085,63303.0
2024-02-15 14:30:00,158.24,158.28,158.21,158.27,13903.0,155.9184,155.9578,155.8888,155.9479,13903.0
2024-02-15 14:35:00,158.26,158.32,158.26,158.27,26994.0,155.9381,155.9972,155.9381,155.9479,26994.0
2024-02-15 14:40:00,158.26,158.32,158.23,158.31,5241.0,155.9381,155.9972,155.9085,155.9873,5241.0
2024-02-15 14:45:00,158.31,158.36,158.3,158.36,6830.0,155.9873,156.0366,155.9775,156.0366,6830.0
2024-02-15 14:50:00,158.37,158.38,158.3,158.36,6792.0,156.0465,156.0563,155.9775,156.0366,6792.0
2024-02-15 14:55:00,158.36,158.39,158.25,158.27,12510.0,156.0366,156.0662,155.9282,155.9479,12510.0
2024-02-15 15:00:00,158.27,158.27,158.22,158.26,16417.0,155.9479,155.9479,155.8987,155.9381,16417.0
2024-02-15 15:05:00,158.24,158.25,158.12,158.14,20631.0,155.9184,155.9282,155.8001,155.8198,20631.0
2024-02-15 15:10:00,158.15,158.27,158.15,158.23,25550.0,155.8297,155.9479,155.8297,155.9085,25550.0
2024-02-15 15:15:00,158.24,158.26,158.12,158.15,28445.0,155.9184,155.9381,155.8001,155.8297,28445.0
2024-02-15 15:20:00,158.15,158.18,158.03,158.04,15946.0,155.8297,155.8593,155.7115,155.7213,15946.0
2024-02-15 15:25:00,158.06,158.18,158.05,158.16,9735.0,155.741,155.8593,155.7312,155.8395,9735.0
2024-02-15 15:30:00,158.17,158.2,158.14,158.18,17097.0,155.8494,155.879,155.8198,155.8593,17097.0
2024-02-15 15:35:00,158.16,158.17,158.08,158.1,9318.0,155.8395,155.8494,155.7607,155.7804,9318.0
2024-02-15 15:40:00,158.08,158.12,158.08,158.09,6535.0,155.7607,155.8001,155.7607,155.7706,6535.0
2024-02-15 15:45:00,158.09,158.11,158.02,158.03,9455.0,155.7706,155.7903,155.7016,155.7115,9455.0
2024-02-15 15:50:00,158.1,158.23,158.05,158.18,22808.0,155.7804,155.9085,155.7312,155.8593,22808.0
2024-02-15 15:55:00,158.17,158.21,158.11,158.18,40219.0,155.8494,155.8888,155.7903,155.8593,40219.0
2024-02-16 09:30:00,158.61,158.61,158.18,158.22,21951.0,156.2829,156.2829,155.8593,155.8987,21951.0
2024-02-16 09:35:00,158.22,158.25,158.04,158.05,11069.0,155.8987,155.9282,155.7213,155.7312,11069.0
2024-02-16 09:40:00,158.04,158.06,157.91,157.91,1929.0,155.7213,155.741,155.5932,155.5932,1929.0
2024-02-16 09:45:00,157.94,157.97,157.86,157.86,8450.0,155.6228,155.6523,155.5439,155.5439,8450.0
2024-02-16 09:50:00,157.84,157.84,157.47,157.47,3659.0,155.5242,155.5242,155.1597,155.1597,3659.0
2024-02-16 09:55:00,157.43,157.46,157.3,157.33,2598.0,155.1203,155.1498,154.9922,155.0217,2598.0
2024-02-16 10:00:00,157.36,157.36,157.07,157.33,12046.0,155.0513,155.0513,154.7655,155.0217,12046.0
2024-02-16 10:05:00,157.34,157.45,157.26,157.42,10402.0,155.0316,155.14,154.9528,155.1104,10402.0
2024-02-16 10:10:00,157.44,157.53,157.34,157.42,6625.0,155.1301,155.2188,155.0316,155.1104,6625.0
2024-02-16 10:15:00,157.43,157.57,157.41,157.55,2972.0,155.1203,155.2582,155.1006,155.2385,2972.0
2024-02-16 10:20:00,157.53,157.53,157.3,157.41,4975.0,155.2188,155.2188,154.9922,155.1006,4975.0
2024-02-16 10:25:00,157.34,157.43,157.29,157.42,11175.0,155.0316,155.1203,154.9823,155.1104,11175.0
2024-02-16 10:30:00,157.44,157.44,157.28,157.37,4639.0,155.1301,155.1301,154.9725,155.0611,4639.0
2024-02-16 10:35:00,157.35,157.6,157.31,157.6,8873.0,155.0414,155.2878,155.002,155.2878,8873.0
2024-02-16 10:40:00,157.64,157.66,157.6,157.63,6673.0,155.3272,155.3469,155.2878,155.3173,6673.0
2024-02-16 10:45:00,157.63,157.75,157.57,157.57,29840.0,155.3173,155.4356,155.2582,155.2582,29840.0
2024-02-16 10:50:00,157.6,157.73,157.6,157.73,5593.0,155.2878,155.4159,155.2878,155.4159,5593.0
2024-02-16 10:55:00,157.71,157.72,157.58,157.72,3607.0,155.3962,155.406,155.2681,155.406,3607.0
2024-02-16 11:00:00,157.73,157.88,157.73,157.88,2486.0,155.4159,155.5637,155.4159,155.5637,2486.0
2024-02-16 11:05:00,157.89,157.92,157.84,157.9,4676.0,155.5735,155.6031,155.5242,155.5834,4676.0
2024-02-16 11:10:00,157.95,158.02,157.89,158.01,20760.0,155.6326,155.7016,155.5735,155.6917,20760.0
2024-02-16 11:15:00,158.04,158.11,158.02,158.07,4746.0,155.7213,155.7903,155.7016,155.7509,4746.0
2024-02-16 11:20:00,158.07,158.17,158.06,158.13,3953.0,155.7509,155.8494,155.741,155.81,3953.0
2024-02-16 11:25:00,158.12,158.15,158.04,158.07,6210.0,155.8001,155.8297,155.7213,155.7509,6210.0
2024-02-16 11:30:00,158.08,158.17,158.08,158.09,7229.0,155.7607,155.8494,155.7607,155.7706,7229.0
2024-02-16 11:35:00,158.05,158.06,157.99,158.05,9380.0,155.7312,155.741,155.672,155.7312,9380.0
2024-02-16 11:40:00,158.05,158.19,158.05,158.15,2845.0,155.7312,155.8691,155.7312,155.8297,2845.0
2024-02-16 11:45:00,158.13,158.13,158.05,158.06,6125.0,155.81,155.81,155.7312,155.741,6125.0
2024-02-16 11:50:00,158.06,158.14,158.02,158.11,5239.0,155.741,155.8198,155.7016,155.7903,5239.0
2024-02-16 11:55:00,158.1,158.21,158.07,158.13,3499.0,155.7804,155.8888,155.7509,155.81,3499.0
2024-02-16 12:00:00,158.14,158.21,158.11,158.21,3312.0,155.8198,155.8888,155.7903,155.8888,3312.0
2024-02-16 12:05:00,158.2,158.2,158.1,158.11,25706.0,155.879,155.879,155.7804,155.7903,25706.0
2024-02-16 12:10:00,158.07,158.1,158.03,158.08,9851.0,155.7509,155.7804,155.7115,155.7607,9851.0
2024-02-16 12:15:00,158.04,158.09,158.02,158.05,3417.0,155.7213,155.7706,155.7016,155.7312,3417.0
2024-02-16 12:20:00,158.02,158.13,158.01,158.13,5781.0,155.7016,155.81,155.6917,155.81,5781.0
2024-02-16 12:25:00,158.13,158.18,158.09,158.18,1903.0,155.81,155.8593,155.7706,155.8593,1903.0
2024-02-16 12:30:00,158.19,158.19,158.12,158.12,2017.0,155.8691,155.8691,155.8001,155.8001,2017.0
2024-02-16 12:35:00,158.13,158.13,158.05,158.06,954.0,155.81,155.81,155.7312,155.741,954.0
2024-02-16 12:40:00,158.06,158.11,158.06,158.08,20251.0,155.741,155.7903,155.741,155.7607,20251.0
2024-02-16 12:45:00,158.1,158.15,158.09,158.14,3384.0,155.7804,155.8297,155.7706,155.8198,3384.0
2024-02-16 12:50:00,158.15,158.15,158.06,158.07,3465.0,155.8297,155.8297,155.741,155.7509,3465.0
2024-02-16 12:55:00,158.11,158.12,158.02,158.06,10243.0,155.7903,155.8001,155.7016,155.741,10243.0
2024-02-16 13:00:00,158.07,158.07,157.82,157.82,8125.0,155.7509,155.7509,155.5045,155.5045,8125.0
2024-02-16 13:05:00,157.81,157.84,157.76,157.84,14826.0,155.4947,155.5242,155.4454,155.5242,14826.0
2024-02-16 13:10:00,157.78,157.78,157.74,157.77,1958.0,155.4651,155.4651,155.4257,155.4553,1958.0
2024-02-16 13:15:00,157.77,157.83,157.73,157.74,3428.0,155.4553,155.5144,155.4159,155.4257,3428.0
2024-02-16 13:20:00,157.73,157.95,157.72,157.93,15887.0,155.4159,155.6326,155.406,155.6129,15887.0
2024-02-16 13:25:00,157.97,157.98,157.89,157.91,6496.0,155.6523,155.6622,155.5735,155.5932,6496.0
2024-02-16 13:30:00,157.92,157.98,157.91,157.95,1600.0,155.6031,155.6622,155.5932,155.6326,1600.0
2024-02-16 13:35:00,157.96,158.03,157.96,158.03,2637.0,155.6425,155.7115,155.6425,155.7115,2637.0
2024-02-16 13:40:00,158.04,158.11,158.04,158.11,8130.0,155.7213,155.7903,155.7213,155.7903,8130.0
2024-02-16 13:45:00,158.14,158.15,158.08,158.09,23251.0,155.8198,155.8297,155.7607,155.7706,23251.0
2024-02-16 13:50:00,158.1,158.16,158.09,158.12,13895.0,155.7804,155.8395,155.7706,155.8001,13895.0
2024-02-16 13:55:00,158.13,158.2,158.1,158.2,2332.0,155.81,155.879,155.7804,155.879,2332.0
2024-02-16 14:00:00,158.21,158.31,158.21,158.26,2719.0,155.8888,155.9873,155.8888,155.9381,2719.0
2024-02-16 14:05:00,158.27,158.33,158.25,158.31,6422.0,155.9479,156.0071,155.9282,155.9873,6422.0
2024-02-16 14:10:00,158.33,158.33,158.29,158.29,4541.0,156.0071,156.0071,155.9676,155.9676,4541.0
2024-02-16 14:15:00,158.28,158.32,158.28,158.31,13397.0,155.9578,155.9972,155.9578,155.9873,13397.0
2024-02-16 14:20:00,158.31,158.34,158.26,158.3,63437.0,155.9873,156.0169,155.9381,155.9775,63437.0
2024-02-16 14:25:00,158.3,158.32,158.25,158.27,29261.0,155.9775,155.9972,155.9282,155.9479,29261.0
2024-02-16 14:30:00,158.27,158.29,158.14,158.18,5498.0,155.9479,155.9676,155.8198,155.8593,5498.0
2024-02-16 14:35:00,158.18,158.19,158.05,158.09,6658.0,155.8593,155.8691,155.7312,155.7706,6658.0
2024-02-16 14:40:00,158.08,158.12,158.05,158.06,4972.0,155.7607,155.8001,155.7312,155.741,4972.0
2024-02-16 14:45:00,158.06,158.06,157.41,157.63,23038.0,155.741,155.741,155.1006,155.3173,23038.0
2024-02-16 14:50:00,157.55,157.55,157.4,157.47,8251.0,155.2385,155.2385,155.0907,155.1597,8251.0
2024-02-16 14:55:00,157.46,157.56,157.45,157.55,11389.0,155.1498,155.2484,155.14,155.2385,11389.0
2024-02-16 15:00:00,157.56,157.61,157.44,157.44,4445.0,155.2484,155.2976,155.1301,155.1301,4445.0
2024-02-16 15:05:00,157.44,157.5,157.44,157.46,3687.0,155.1301,155.1892,155.1301,155.1498,3687.0
2024-02-16 15:10:00,157.46,157.47,157.34,157.42,12237.0,155.1498,155.1597,155.0316,155.1104,12237.0
2024-02-16 15:15:00,157.42,157.52,157.39,157.51,5634.0,155.1104,155.2089,155.0808,155.1991,5634.0
2024-02-16 15:20:00,157.54,157.63,157.48,157.56,8242.0,155.2286,155.3173,155.1695,155.2484,8242.0
2024-02-16 15:25:00,157.58,157.59,157.53,157.57,8972.0,155.2681,155.2779,155.2188,155.2582,8972.0
2024-02-16 15:30:00,157.56,157.59,157.44,157.52,7618.0,155.2484,155.2779,155.1301,155.2089,7618.0
2024-02-16 15:35:00,157.53,157.55,157.35,157.38,6266.0,155.2188,155.2385,155.0414,155.071,6266.0
2024-02-16 15:40:00,157.32,157.32,157.16,157.2,11558.0,155.0119,155.0119,154.8542,154.8936,11558.0
2024-02-16 15:45:00,157.22,157.24,156.96,156.96,5778.0,154.9133,154.933,154.6572,154.6572,5778.0
2024-02-16 15:50:00,156.95,157.19,156.95,157.08,12960.0,154.6473,154.8838,154.6473,154.7754,12960.0
2024-02-16 15:55:00,157.1,157.12,156.99,157.01,16374.0,154.7951,154.8148,154.6867,154.7064,16374.0
2024-02-20 09:30:00,156.24,156.45,156.17,156.32,27072.0,153.9477,154.1546,153.8787,154.0265,27072.0
2024-02-20 09:35:00,156.3,156.36,155.92,155.95,7990.0,154.0068,154.066,153.6324,153.662,7990.0
2024-02-20 09:40:00,155.96,155.96,155.65,155.7,16405.0,153.6718,153.6718,153.3664,153.4156,16405.0
2024-02-20 09:45:00,155.69,155.8,155.64,155.7,7449.0,153.4058,153.5142,153.3565,153.4156,7449.0
2024-02-20 09:50:00,155.68,155.69,155.48,155.66,8920.0,153.3959,153.4058,153.1989,153.3762,8920.0
2024-02-20 09:55:00,155.74,155.86,155.69,155.69,6511.0,153.4551,153.5733,153.4058,153.4058,6511.0
2024-02-20 10:00:00,155.71,155.74,155.53,155.61,5706.0,153.4255,153.4551,153.2481,153.327,5706.0
2024-02-20 10:05:00,155.64,155.72,155.58,155.66,7750.0,153.3565,153.4353,153.2974,153.3762,7750.0
2024-02-20 10:10:00,155.63,155.63,155.46,155.47,5124.0,153.3467,153.3467,153.1792,153.189,5124.0
2024-02-20 10:15:00,155.46,155.57,155.43,155.54,2906.0,153.1792,153.2875,153.1496,153.258,2906.0
2024-02-20 10:20:00,155.49,155.58,155.48,155.55,2376.0,153.2087,153.2974,153.1989,153.2678,2376.0
2024-02-20 10:25:00,155.54,155.67,155.5,155.57,18930.0,153.258,153.3861,153.2186,153.2875,18930.0
2024-02-20 10:30:00,155.53,155.57,155.41,155.47,6229.0,153.2481,153.2875,153.1299,153.189,6229.0
2024-02-20 10:35:00,155.48,155.55,155.47,155.52,10298.0,153.1989,153.2678,153.189,153.2383,10298.0
2024-02-20 10:40:00,155.55,155.67,155.54,155.61,11869.0,153.2678,153.3861,153.258,153.327,11869.0
2024-02-20 10:45:00,155.62,155.7,155.61,155.65,5495.0,153.3368,153.4156,153.327,153.3664,5495.0
2024-02-20 10:50:00,155.72,155.76,155.71,155.73,3973.0,153.4353,153.4748,153.4255,153.4452,3973.0
2024-02-20 10:55:00,155.73,155.84,155.73,155.82,4460.0,153.4452,153.5536,153.4452,153.5339,4460.0
2024-02-20 11:00:00,155.82,155.92,155.81,155.81,4525.0,153.5339,153.6324,153.524,153.524,4525.0
2024-02-20 11:05:00,155.84,155.85,155.73,155.74,12452.0,153.5536,153.5634,153.4452,153.4551,12452.0
2024-02-20 11:10:00,155.75,155.75,155.69,155.72,9646.0,153.4649,153.4649,153.4058,153.4353,9646.0
2024-02-20 11:15:00,155.74,155.8,155.74,155.74,3716.0,153.4551,153.5142,153.4551,153.4551,3716.0
2024-02-20 11:20:00,155.74,155.83,155.71,155.82,7071.0,153.4551,153.5437,153.4255,153.5339,7071.0
2024-02-20 11:25:00,155.82,155.86,155.76,155.82,6655.0,153.5339,153.5733,153.4748,153.5339,6655.0
2024-02-20 11:30:00,155.78,155.78,155.6,155.6,3701.0,153.4945,153.4945,153.3171,153.3171,3701.0
2024-02-20 11:35:00,155.62,155.66,155.56,155.63,6181.0,153.3368,153.3762,153.2777,153.3467,6181.0
2024-02-20 11:40:00,155.63,155.68,155.6,155.68,5301.0,153.3467,153.3959,153.3171,153.3959,5301.0
2024-02-20 11:45:00,155.68,155.73,155.67,155.7,7512.0,153.3959,153.4452,153.3861,153.4156,7512.0
2024-02-20 11:50:00,155.66,155.68,155.59,155.59,2219.0,153.3762,153.3959,153.3073,153.3073,2219.0
2024-02-20 11:55:00,155.57,155.57,155.4,155.42,3930.0,153.2875,153.2875,153.12,153.1397,3930.0
2024-02-20 12:00:00,155.39,155.41,155.22,155.26,19113.0,153.1102,153.1299,152.9427,152.9821,19113.0
2024-02-20 12:05:00,155.27,155.27,155.22,155.22,7019.0,152.9919,152.9919,152.9427,152.9427,7019.0
2024-02-20 12:10:00,155.25,155.29,155.22,155.24,4691.0,152.9722,153.0117,152.9427,152.9624,4691.0
2024-02-20 12:15:00,155.23,155.24,155.08,155.08,6095.0,152.9525,152.9624,152.8047,152.8047,6095.0
2024-02-20 12:20:00,155.11,155.19,155.1,155.12,24465.0,152.8343,152.9131,152.8244,152.8441,24465.0
2024-02-20 12:25:00,155.1,155.19,155.1,155.19,20635.0,152.8244,152.9131,152.8244,152.9131,20635.0
2024-02-20 12:30:00,155.19,155.33,155.19,155.32,12009.0,152.9131,153.0511,152.9131,153.0412,12009.0
2024-02-20 12:35:00,155.28,155.28,155.02,155.02,2458.0,153.0018,153.0018,152.7456,152.7456,2458.0
2024-02-20 12:40:00,155.15,155.28,155.15,155.28,1284.0,152.8737,153.0018,152.8737,153.0018,1284.0
2024-02-20 12:45:00,155.32,155.32,155.25,155.25,3649.0,153.0412,153.0412,152.9722,152.9722,3649.0
2024-02-20 12:50:00,155.24,155.39,155.22,155.38,15036.0,152.9624,153.1102,152.9427,153.1003,15036.0
2024-02-20 12:55:00,155.37,155.39,155.32,155.37,7336.0,153.0905,153.1102,153.0412,153.0905,7336.0
2024-02-20 13:00:00,155.37,155.4,155.26,155.27,12088.0,153.0905,153.12,152.9821,152.9919,12088.0
2024-02-20 13:05:00,155.26,155.33,155.25,155.32,5143.0,152.9821,153.0511,152.9722,153.0412,5143.0
2024-02-20 13:10:00,155.33,155.34,155.27,155.32,3069.0,153.0511,153.0609,152.9919,153.0412,3069.0
2024-02-20 13:15:00,155.28,155.31,155.18,155.31,7957.0,153.0018,153.0314,152.9033,153.0314,7957.0
2024-02-20 13:20:00,155.43,155.46,155.41,155.46,1697.0,153.1496,153.1792,153.1299,153.1792,1697.0
2024-02-20 13:25:00,155.42,155.45,155.19,155.19,3408.0,153.1397,153.1693,152.9131,152.9131,3408.0
2024-02-20 13:30:00,155.22,155.25,155.11,155.21,5312.0,152.9427,152.9722,152.8343,152.9328,5312.0
2024-02-20 13:35:00,155.12,155.18,155.12,155.15,10458.0,152.8441,152.9033,152.8441,152.8737,10458.0
2024-02-20 13:40:00,155.17,155.33,155.17,155.33,14896.0,152.8934,153.0511,152.8934,153.0511,14896.0
2024-02-20 13:45:00,155.32,155.36,155.29,155.3,4056.0,153.0412,153.0806,153.0117,153.0215,4056.0
2024-02-20 13:50:00,155.31,155.42,155.29,155.36,12169.0,153.0314,153.1397,153.0117,153.0806,12169.0
2024-02-20 13:55:00,155.34,155.45,155.34,155.43,5021.0,153.0609,153.1693,153.0609,153.1496,5021.0
2024-02-20 14:00:00,155.48,155.48,155.35,155.36,1499.0,153.1989,153.1989,153.0708,153.0806,1499.0
2024-02-20 14:05:00,155.34,155.46,155.34,155.46,3336.0,153.0609,153.1792,153.0609,153.1792,3336.0
2024-02-20 14:10:00,155.44,155.46,155.41,155.43,2983.0,153.1595,153.1792,153.1299,153.1496,2983.0
2024-02-20 14:15:00,155.39,155.5,155.29,155.5,19720.0,153.1102,153.2186,153.0117,153.2186,19720.0
2024-02-20 14:20:00,155.51,155.51,155.36,155.39,3798.0,153.2284,153.2284,153.0806,153.1102,3798.0
2024-02-20 14:25:00,155.4,155.52,155.35,155.52,4456.0,153.12,153.2383,153.0708,153.2383,4456.0
2024-02-20 14:30:00,155.53,155.55,155.47,155.49,9720.0,153.2481,153.2678,153.189,153.2087,9720.0
2024-02-20 14:35:00,155.46,155.53,155.43,155.53,13685.0,153.1792,153.2481,153.1496,153.2481,13685.0
2024-02-20 14:40:00,155.52,155.62,155.52,155.61,2791.0,153.2383,153.3368,153.2383,153.327,2791.0
2024-02-20 14:45:00,155.55,155.74,155.55,155.74,44584.0,153.2678,153.4551,153.2678,153.4551,44584.0
2024-02-20 14:50:00,155.77,155.78,155.67,155.67,6490.0,153.4846,153.4945,153.3861,153.3861,6490.0
2024-02-20 14:55:00,155.67,155.82,155.67,155.78,10926.0,153.3861,153.5339,153.3861,153.4945,10926.0
2024-02-20 15:00:00,155.79,155.8,155.65,155.7,12274.0,153.5043,153.5142,153.3664,153.4156,12274.0
2024-02-20 15:05:00,155.71,155.83,155.7,155.82,8223.0,153.4255,153.5437,153.4156,153.5339,8223.0
2024-02-20 15:10:00,155.84,155.85,155.75,155.75,9732.0,153.5536,153.5634,153.4649,153.4649,9732.0
2024-02-20 15:15:00,155.74,155.8,155.7,155.74,3183.0,153.4551,153.5142,153.4156,153.4551,3183.0
2024-02-20 15:20:00,155.73,155.79,155.64,155.7,8421.0,153.4452,153.5043,153.3565,153.4156,8421.0
2024-02-20 15:25:00,155.71,155.83,155.71,155.78,16073.0,153.4255,153.5437,153.4255,153.4945,16073.0
2024-02-20 15:30:00,155.8,155.82,155.34,155.43,36242.0,153.5142,153.5339,153.0609,153.1496,36242.0
2024-02-20 15:35:00,155.37,155.53,155.3,155.4,18193.0,153.0905,153.2481,153.0215,153.12,18193.0
2024-02-20 15:40:00,155.44,155.54,155.43,155.52,12547.0,153.1595,153.258,153.1496,153.2383,12547.0
2024-02-20 15:45:00,155.53,155.66,155.5,155.56,20254.0,153.2481,153.3762,153.2186,153.2777,20254.0
2024-02-20 15:50:00,155.58,155.65,155.53,155.62,21968.0,153.2974,153.3664,153.2481,153.3368,21968.0
2024-02-20 15:55:00,155.62,155.81,155.54,155.81,32715.0,153.3368,153.524,153.258,153.524,32715.0
2024-02-21 09:30:00,155.13,155.39,155.13,155.21,17602.0,152.854,153.1102,152.854,152.9328,17602.0
2024-02-21 09:35:00,155.27,155.38,155.27,155.38,11717.0,152.9919,153.1003,152.9919,153.1003,11717.0
2024-02-21 09:40:00,155.36,155.38,155.14,155.2,13640.0,153.0806,153.1003,152.8639,152.923,13640.0
2024-02-21 09:45:00,155.23,155.28,155.09,155.16,9528.0,152.9525,153.0018,152.8146,152.8836,9528.0
2024-02-21 09:50:00,155.14,155.25,155.08,155.22,7631.0,152.8639,152.9722,152.8047,152.9427,7631.0
2024-02-21 09:55:00,155.24,155.31,155.23,155.24,3623.0,152.9624,153.0314,152.9525,152.9624,3623.0
2024-02-21 10:00:00,155.26,155.55,155.23,155.51,8713.0,152.9821,153.2678,152.9525,153.2284,8713.0
2024-02-21 10:05:00,155.5,155.51,155.41,155.48,20125.0,153.2186,153.2284,153.1299,153.1989,20125.0
2024-02-21 10:10:00,155.48,155.54,155.45,155.49,3696.0,153.1989,153.258,153.1693,153.2087,3696.0
2024-02-21 10:15:00,155.48,155.68,155.47,155.6,4268.0,153.1989,153.3959,153.189,153.3171,4268.0
2024-02-21 10:20:00,155.59,155.7,155.59,155.66,6544.0,153.3073,153.4156,153.3073,153.3762,6544.0
2024-02-21 10:25:00,155.65,155.65,155.45,155.45,5152.0,153.3664,153.3664,153.1693,153.1693,5152.0
2024-02-21 10:30:00,155.41,155.45,155.35,155.42,2851.0,153.1299,153.1693,153.0708,153.1397,2851.0
2024-02-21 10:35:00,155.4,155.49,155.4,155.46,5099.0,153.12,153.2087,153.12,153.1792,5099.0
2024-02-21 10:40:00,155.48,155.54,155.4,155.41,5344.0,153.1989,153.258,153.12,153.1299,5344.0
2024-02-21 10:45:00,155.43,155.55,155.41,155.55,21478.0,153.1496,153.2678,153.1299,153.2678,21478.0
2024-02-21 10:50:00,155.53,155.53,155.47,155.53,3147.0,153.2481,153.2481,153.189,153.2481,3147.0
2024-02-21 10:55:00,155.55,155.58,155.48,155.48,7956.0,153.2678,153.2974,153.1989,153.1989,7956.0
2024-02-21 11:00:00,155.49,155.59,155.48,155.5,7963.0,153.2087,153.3073,153.1989,153.2186,7963.0
2024-02-21 11:05:00,155.5,155.7,155.46,155.68,37467.0,153.2186,153.4156,153.1792,153.3959,37467.0
2024-02-21 11:10:00,155.66,155.77,155.66,155.76,5807.0,153.3762,153.4846,153.3762,153.4748,5807.0
2024-02-21 11:15:00,155.77,155.78,155.69,155.75,15001.0,153.4846,153.4945,153.4058,153.4649,15001.0
2024-02-21 11:20:00,155.77,155.8,155.74,155.77,2291.0,153.4846,153.5142,153.4551,153.4846,2291.0
2024-02-21 11:25:00,155.79,155.79,155.67,155.69,24617.0,153.5043,153.5043,153.3861,153.4058,24617.0
2024-02-21 11:30:00,155.69,155.72,155.64,155.65,11227.0,153.4058,153.4353,153.3565,153.3664,11227.0
2024-02-21 11:35:00,155.65,155.67,155.56,155.64,43625.0,153.3664,153.3861,153.2777,153.3565,43625.0
2024-02-21 11:40:00,155.62,155.64,155.59,155.62,6289.0,153.3368,153.3565,153.3073,153.3368,6289.0
2024-02-21 11:45:00,155.6,155.62,155.54,155.61,41972.0,153.3171,153.3368,153.258,153.327,41972.0
2024-02-21 11:50:00,155.62,155.68,155.62,155.67,3779.0,153.3368,153.3959,153.3368,153.3861,3779.0
2024-02-21 11:55:00,155.69,155.75,155.67,155.71,9185.0,153.4058,153.4649,153.3861,153.4255,9185.0
2024-02-21 12:00:00,155.72,155.72,155.61,155.61,1855.0,153.4353,153.4353,153.327,153.327,1855.0
2024-02-21 12:05:00,155.53,155.53,155.41,155.41,12023.0,153.2481,153.2481,153.1299,153.1299,12023.0
2024-02-21 12:10:00,155.45,155.45,155.29,155.37,7098.0,153.1693,153.1693,153.0117,153.0905,7098.0
2024-02-21 12:15:00,155.36,155.45,155.34,155.45,273253.0,153.0806,153.1693,153.0609,153.1693,273253.0
2024-02-21 12:20:00,155.46,155.49,155.4,155.4,3175.0,153.1792,153.2087,153.12,153.12,3175.0
2024-02-21 12:25:00,155.41,155.45,155.39,155.41,62487.0,153.1299,153.1693,153.1102,153.1299,62487.0
2024-02-21 12:30:00,155.43,155.44,155.39,155.4,4622.0,153.1496,153.1595,153.1102,153.12,4622.0
2024-02-21 12:35:00,155.38,155.48,155.38,155.46,3007.0,153.1003,153.1989,153.1003,153.1792,3007.0
2024-02-21 12:40:00,155.46,155.47,155.31,155.33,6485.0,153.1792,153.189,153.0314,153.0511,6485.0
2024-02-21 12:45:00,155.36,155.48,155.35,155.48,7509.0,153.0806,153.1989,153.0708,153.1989,7509.0
2024-02-21 12:50:00,155.49,155.57,155.49,155.56,15143.0,153.2087,153.2875,153.2087,153.2777,15143.0
2024-02-21 12:55:00,155.54,155.61,155.52,155.6,1475.0,153.258,153.327,153.2383,153.3171,1475.0
2024-02-21 13:00:00,155.58,155.58,155.24,155.38,7583.0,153.2974,153.2974,152.9624,153.1003,7583.0
2024-02-21 13:05:00,155.36,155.45,155.34,155.43,42240.0,153.0806,153.1693,153.0609,153.1496,42240.0
2024-02-21 13:10:00,155.47,155.55,155.47,155.51,2362.0,153.189,153.2678,153.189,153.2284,2362.0
2024-02-21 13:15:00,155.54,155.59,155.52,155.53,6625.0,153.258,153.3073,153.2383,153.2481,6625.0
2024-02-21 13:20:00,155.53,155.53,155.44,155.49,2643.0,153.2481,153.2481,153.1595,153.2087,2643.0
2024-02-21 13:25:00,155.48,155.49,155.39,155.41,16582.0,153.1989,153.2087,153.1102,153.1299,16582.0
2024-02-21 13:30:00,155.42,155.46,155.36,155.4,5741.0,153.1397,153.1792,153.0806,153.12,5741.0
2024-02-21 13:35:00,155.4,155.47,155.4,155.42,5988.0,153.12,153.189,153.12,153.1397,5988.0
2024-02-21 13:40:00,155.42,155.43,155.36,155.41,7746.0,153.1397,153.1496,153.0806,153.1299,7746.0
2024-02-21 13:45:00,155.42,155.46,155.4,155.43,4328.0,153.1397,153.1792,153.12,153.1496,4328.0
2024-02-21 13:50:00,155.46,155.47,155.36,155.36,5616.0,153.1792,153.189,153.0806,153.0806,5616.0
2024-02-21 13:55:00,155.36,155.43,155.34,155.41,7831.0,153.0806,153.1496,153.0609,153.1299,7831.0
2024-02-21 14:00:00,155.4,155.63,155.22,155.51,40109.0,153.12,153.3467,152.9427,153.2284,40109.0
2024-02-21 14:05:00,155.49,155.57,155.44,155.57,15678.0,153.2087,153.2875,153.1595,153.2875,15678.0
2024-02-21 14:10:00,155.55,155.57,155.44,155.44,45960.0,153.2678,153.2875,153.1595,153.1595,45960.0
2024-02-21 14:15:00,155.41,155.52,155.35,155.37,8349.0,153.1299,153.2383,153.0708,153.0905,8349.0
2024-02-21 14:20:00,155.36,155.4,155.17,155.19,6011.0,153.0806,153.12,152.8934,152.9131,6011.0
2024-02-21 14:25:00,155.15,155.21,155.04,155.15,6814.0,152.8737,152.9328,152.7653,152.8737,6814.0
2024-02-21 14:30:00,155.18,155.18,155.07,155.11,34376.0,152.9033,152.9033,152.7949,152.8343,34376.0
2024-02-21 14:35:00,155.12,155.13,154.97,154.99,5426.0,152.8441,152.854,152.6964,152.7161,5426.0
2024-02-21 14:40:00,155.0,155.01,154.9,154.93,26992.0,152.7259,152.7358,152.6274,152.6569,26992.0
2024-02-21 14:45:00,154.9,155.06,154.9,155.06,4157.0,152.6274,152.785,152.6274,152.785,4157.0
2024-02-21 14:50:00,155.06,155.09,155.02,155.06,6246.0,152.785,152.8146,152.7456,152.785,6246.0
2024-02-21 14:55:00,155.07,155.15,155.07,155.12,8389.0,152.7949,152.8737,152.7949,152.8441,8389.0
2024-02-21 15:00:00,155.09,155.13,154.99,155.0,8397.0,152.8146,152.854,152.7161,152.7259,8397.0
2024-02-21 15:05:00,155.01,155.01,154.91,154.91,4948.0,152.7358,152.7358,152.6372,152.6372,4948.0
2024-02-21 15:10:00,154.94,154.96,154.87,154.95,40908.0,152.6668,152.6865,152.5978,152.6766,40908.0
2024-02-21 15:15:00,154.93,155.02,154.85,154.93,18391.0,152.6569,152.7456,152.5781,152.6569,18391.0
2024-02-21 15:20:00,154.92,154.93,154.78,154.92,14759.0,152.6471,152.6569,152.5091,152.6471,14759.0
2024-02-21 15:25:00,154.93,155.09,154.93,155.05,10072.0,152.6569,152.8146,152.6569,152.7752,10072.0
2024-02-21 15:30:00,155.08,155.31,155.07,155.29,16270.0,152.8047,153.0314,152.7949,153.0117,16270.0
2024-02-21 15:35:00,155.45,155.59,155.43,155.56,14562.0,153.1693,153.3073,153.1496,153.2777,14562.0
2024-02-21 15:40:00,155.57,155.71,155.56,155.65,9124.0,153.2875,153.4255,153.2777,153.3664,9124.0
2024-02-21 15:45:00,155.63,155.69,155.58,155.67,10888.0,153.3467,153.4058,153.2974,153.3861,10888.0
2024-02-21 15:50:00,155.72,155.93,155.7,155.88,16681.0,153.4353,153.6423,153.4156,153.593,16681.0
2024-02-21 15:55:00,155.93,156.06,155.9,156.01,59750.0,153.6423,153.7704,153.6127,153.7211,59750.0
2024-02-22 09:30:00,158.52,158.67,158.45,158.49,22016.0,156.1943,156.3421,156.1253,156.1647,22016.0
2024-02-22 09:35:00,158.48,158.59,158.4,158.58,6333.0,156.1549,156.2632,156.076,156.2534,6333.0
2024-02-22 09:40:00,158.59,158.7,158.59,158.7,48466.0,156.2632,156.3716,156.2632,156.3716,48466.0
2024-02-22 09:45:00,158.93,159.12,158.86,159.12,4400.0,156.5983,156.7855,156.5293,156.7855,4400.0
2024-02-22 09:50:00,159.14,159.29,158.87,158.89,9602.0,156.8052,156.953,156.5391,156.5588,9602.0
2024-02-22 09:55:00,158.89,159.09,158.89,159.09,44005.0,156.5588,156.7559,156.5588,156.7559,44005.0
2024-02-22 10:00:00,159.12,159.18,158.99,159.08,21291.0,156.7855,156.8446,156.6574,156.7461,21291.0
2024-02-22 10:05:00,159.06,159.2,159.01,159.14,13554.0,156.7263,156.8643,156.6771,156.8052,13554.0
2024-02-22 10:10:00,159.12,159.2,159.04,159.1,8851.0,156.7855,156.8643,156.7066,156.7658,8851.0
2024-02-22 10:15:00,159.11,159.24,159.09,159.14,19411.0,156.7756,156.9037,156.7559,156.8052,19411.0
2024-02-22 10:20:00,159.1,159.19,159.07,159.16,12346.0,156.7658,156.8544,156.7362,156.8249,12346.0
2024-02-22 10:25:00,159.18,159.3,159.1,159.3,12464.0,156.8446,156.9628,156.7658,156.9628,12464.0
2024-02-22 10:30:00,159.3,159.36,159.25,159.34,6736.0,156.9628,157.0219,156.9136,157.0022,6736.0
2024-02-22 10:35:00,159.38,159.39,159.2,159.2,9750.0,157.0416,157.0515,156.8643,156.8643,9750.0
2024-02-22 10:40:00,159.22,159.27,159.13,159.13,5780.0,156.884,156.9333,156.7953,156.7953,5780.0
2024-02-22 10:45:00,159.11,159.11,158.96,158.97,4850.0,156.7756,156.7756,156.6278,156.6377,4850.0
2024-02-22 10:50:00,158.99,159.09,158.97,159.01,3471.0,156.6574,156.7559,156.6377,156.6771,3471.0
2024-02-22 10:55:00,159.05,159.11,159.03,159.06,6405.0,156.7165,156.7756,156.6968,156.7263,6405.0
2024-02-22 11:00:00,159.07,159.09,159.02,159.09,5397.0,156.7362,156.7559,156.6869,156.7559,5397.0
2024-02-22 11:05:00,159.09,159.24,159.08,159.16,7286.0,156.7559,156.9037,156.7461,156.8249,7286.0
2024-02-22 11:10:00,159.18,159.33,159.17,159.32,10803.0,156.8446,156.9924,156.8347,156.9825,10803.0
2024-02-22 11:15:00,159.31,159.4,159.28,159.38,21138.0,156.9727,157.0614,156.9431,157.0416,21138.0
2024-02-22 11:20:00,159.37,159.39,159.32,159.39,4078.0,157.0318,157.0515,156.9825,157.0515,4078.0
2024-02-22 11:25:00,159.39,159.41,159.29,159.3,23353.0,157.0515,157.0712,156.953,156.9628,23353.0
2024-02-22 11:30:00,159.3,159.48,159.3,159.47,10698.0,156.9628,157.1402,156.9628,157.1303,10698.0
2024-02-22 11:35:00,159.46,159.5,159.41,159.44,12958.0,157.1205,157.1599,157.0712,157.1008,12958.0
2024-02-22 11:40:00,159.43,159.5,159.4,159.44,7160.0,157.0909,157.1599,157.0614,157.1008,7160.0
2024-02-22 11:45:00,159.45,159.45,159.23,159.3,12374.0,157.1106,157.1106,156.8938,156.9628,12374.0
2024-02-22 11:50:00,159.3,159.33,159.25,159.31,4279.0,156.9628,156.9924,156.9136,156.9727,4279.0
2024-02-22 11:55:00,159.32,159.32,159.27,159.28,4075.0,156.9825,156.9825,156.9333,156.9431,4075.0
2024-02-22 12:00:00,159.29,159.34,159.18,159.34,7425.0,156.953,157.0022,156.8446,157.0022,7425.0
2024-02-22 12:05:00,159.36,159.4,159.36,159.4,6552.0,157.0219,157.0614,157.0219,157.0614,6552.0
2024-02-22 12:10:00,159.4,159.41,159.31,159.32,7571.0,157.0614,157.0712,156.9727,156.9825,7571.0
2024-02-22 12:15:00,159.34,159.35,159.26,159.34,5347.0,157.0022,157.0121,156.9234,157.0022,5347.0
2024-02-22 12:20:00,159.37,159.43,159.35,159.42,10799.0,157.0318,157.0909,157.0121,157.0811,10799.0
2024-02-22 12:25:00,159.42,159.45,159.38,159.44,6951.0,157.0811,157.1106,157.0416,157.1008,6951.0
2024-02-22 12:30:00,159.44,159.48,159.42,159.48,9332.0,157.1008,157.1402,157.0811,157.1402,9332.0
2024-02-22 12:35:00,159.49,159.49,159.43,159.44,7898.0,157.15,157.15,157.0909,157.1008,7898.0
2024-02-22 12:40:00,159.43,159.43,159.34,159.42,6733.0,157.0909,157.0909,157.0022,157.0811,6733.0
2024-02-22 12:45:00,159.42,159.46,159.41,159.46,13531.0,157.0811,157.1205,157.0712,157.1205,13531.0
2024-02-22 12:50:00,159.47,159.59,159.46,159.59,6464.0,157.1303,157.2486,157.1205,157.2486,6464.0
2024-02-22 12:55:00,159.58,159.66,159.57,159.64,5088.0,157.2387,157.3175,157.2289,157.2978,5088.0
2024-02-22 13:00:00,159.65,159.67,159.59,159.67,8059.0,157.3077,157.3274,157.2486,157.3274,8059.0
2024-02-22 13:05:00,159.67,159.69,159.62,159.67,7687.0,157.3274,157.3471,157.2781,157.3274,7687.0
2024-02-22 13:10:00,159.66,159.66,159.48,159.49,16887.0,157.3175,157.3175,157.1402,157.15,16887.0
2024-02-22 13:15:00,159.49,159.62,159.49,159.58,18998.0,157.15,157.2781,157.15,157.2387,18998.0
2024-02-22 13:20:00,159.62,159.62,159.59,159.62,16905.0,157.2781,157.2781,157.2486,157.2781,16905.0
2024-02-22 13:25:00,159.62,159.74,159.61,159.72,14424.0,157.2781,157.3964,157.2683,157.3767,14424.0
2024-02-22 13:30:00,159.72,159.81,159.68,159.78,9175.0,157.3767,157.4653,157.3372,157.4358,9175.0
2024-02-22 13:35:00,159.79,159.84,159.79,159.81,4216.0,157.4456,157.4949,157.4456,157.4653,4216.0
2024-02-22 13:40:00,159.83,159.89,159.82,159.86,8470.0,157.485,157.5442,157.4752,157.5146,8470.0
2024-02-22 13:45:00,159.88,159.91,159.87,159.89,6010.0,157.5343,157.5639,157.5245,157.5442,6010.0
2024-02-22 13:50:00,159.88,159.88,159.81,159.85,6021.0,157.5343,157.5343,157.4653,157.5048,6021.0
2024-02-22 13:55:00,159.87,159.92,159.86,159.92,8782.0,157.5245,157.5737,157.5146,157.5737,8782.0
2024-02-22 14:00:00,159.92,160.05,159.91,160.01,7017.0,157.5737,157.7018,157.5639,157.6624,7017.0
2024-02-22 14:05:00,160.02,160.05,159.98,160.0,7184.0,157.6723,157.7018,157.6328,157.6526,7184.0
2024-02-22 14:10:00,160.01,160.13,160.0,160.13,4653.0,157.6624,157.7806,157.6526,157.7806,4653.0
2024-02-22 14:15:00,160.11,160.16,160.09,160.11,3882.0,157.7609,157.8102,157.7412,157.7609,3882.0
2024-02-22 14:20:00,160.15,160.29,160.14,160.29,13064.0,157.8004,157.9383,157.7905,157.9383,13064.0
2024-02-22 14:25:00,160.29,160.33,160.26,160.3,7864.0,157.9383,157.9777,157.9087,157.9482,7864.0
2024-02-22 14:30:00,160.28,160.29,160.07,160.12,6567.0,157.9284,157.9383,157.7215,157.7708,6567.0
2024-02-22 14:35:00,160.12,160.19,160.12,160.13,81841.0,157.7708,157.8398,157.7708,157.7806,81841.0
2024-02-22 14:40:00,160.14,160.15,160.07,160.15,9012.0,157.7905,157.8004,157.7215,157.8004,9012.0
2024-02-22 14:45:00,160.15,160.16,160.05,160.05,19799.0,157.8004,157.8102,157.7018,157.7018,19799.0
2024-02-22 14:50:00,160.05,160.06,160.0,160.04,8451.0,157.7018,157.7117,157.6526,157.692,8451.0
2024-02-22 14:55:00,160.06,160.08,159.84,159.92,14909.0,157.7117,157.7314,157.4949,157.5737,14909.0
2024-02-22 15:00:00,159.92,160.07,159.89,160.07,15778.0,157.5737,157.7215,157.5442,157.7215,15778.0
2024-02-22 15:05:00,160.07,160.14,160.0,160.0,10005.0,157.7215,157.7905,157.6526,157.6526,10005.0
2024-02-22 15:10:00,160.0,160.1,159.98,160.07,5987.0,157.6526,157.7511,157.6328,157.7215,5987.0
2024-02-22 15:15:00,160.06,160.16,160.05,160.16,8849.0,157.7117,157.8102,157.7018,157.8102,8849.0
2024-02-22 15:20:00,160.16,160.21,160.12,160.14,7331.0,157.8102,157.8595,157.7708,157.7905,7331.0
2024-02-22 15:25:00,160.16,160.18,160.06,160.06,11498.0,157.8102,157.8299,157.7117,157.7117,11498.0
2024-02-22 15:30:00,160.06,160.09,159.97,160.04,11032.0,157.7117,157.7412,157.623,157.692,11032.0
2024-02-22 15:35:00,160.02,160.21,160.02,160.2,17686.0,157.6723,157.8595,157.6723,157.8496,17686.0
2024-02-22 15:40:00,160.21,160.29,160.12,160.12,8420.0,157.8595,157.9383,157.7708,157.7708,8420.0
2024-02-22 15:45:00,160.12,160.13,160.07,160.1,10037.0,157.7708,157.7806,157.7215,157.7511,10037.0
2024-02-22 15:50:00,160.12,160.18,160.06,160.14,29033.0,157.7708,157.8299,157.7117,157.7905,29033.0
2024-02-22 15:55:00,160.15,160.28,160.03,160.07,36570.0,157.8004,157.9284,157.6821,157.7215,36570.0
2024-02-23 09:30:00,160.82,161.09,160.71,161.08,12185.0,158.4605,158.7266,158.3521,158.7167,12185.0
2024-02-23 09:35:00,161.03,161.14,161.02,161.09,27578.0,158.6674,158.7758,158.6576,158.7266,27578.0
2024-02-23 09:40:00,161.09,161.17,161.03,161.16,15609.0,158.7266,158.8054,158.6674,158.7955,15609.0
2024-02-23 09:45:00,161.18,161.19,161.06,161.06,3723.0,158.8152,158.8251,158.697,158.697,3723.0
2024-02-23 09:50:00,161.02,161.11,160.98,161.11,7552.0,158.6576,158.7463,158.6182,158.7463,7552.0
2024-02-23 09:55:00,161.12,161.12,160.79,160.98,7067.0,158.7561,158.7561,158.431,158.6182,7067.0
2024-02-23 10:00:00,161.0,161.06,160.87,161.03,9668.0,158.6379,158.697,158.5098,158.6674,9668.0
2024-02-23 10:05:00,161.02,161.02,160.93,160.93,4023.0,158.6576,158.6576,158.5689,158.5689,4023.0
2024-02-23 10:10:00,160.92,160.99,160.89,160.96,3254.0,158.5591,158.628,158.5295,158.5985,3254.0
2024-02-23 10:15:00,160.98,161.04,160.9,160.96,18939.0,158.6182,158.6773,158.5393,158.5985,18939.0
2024-02-23 10:20:00,160.97,161.01,160.8,160.9,6717.0,158.6083,158.6477,158.4408,158.5393,6717.0
2024-02-23 10:25:00,160.93,160.99,160.79,160.79,5955.0,158.5689,158.628,158.431,158.431,5955.0
2024-02-23 10:30:00,160.79,160.93,160.73,160.81,4903.0,158.431,158.5689,158.3718,158.4507,4903.0
2024-02-23 10:35:00,160.8,160.83,160.74,160.81,3493.0,158.4408,158.4704,158.3817,158.4507,3493.0
2024-02-23 10:40:00,160.84,160.87,160.54,160.56,9424.0,158.4802,158.5098,158.1846,158.2043,9424.0
2024-02-23 10:45:00,160.59,160.63,160.54,160.54,1459.0,158.2339,158.2733,158.1846,158.1846,1459.0
2024-02-23 10:50:00,160.57,160.64,160.5,160.5,6627.0,158.2142,158.2832,158.1452,158.1452,6627.0
2024-02-23 10:55:00,160.52,160.53,160.38,160.45,1342.0,158.1649,158.1748,158.027,158.096,1342.0
2024-02-23 11:00:00,160.4,160.42,160.0,160.04,10761.0,158.0467,158.0664,157.6526,157.692,10761.0
2024-02-23 11:05:00,160.05,160.1,159.97,160.07,4006.0,157.7018,157.7511,157.623,157.7215,4006.0
2024-02-23 11:10:00,160.05,160.08,159.89,159.89,3812.0,157.7018,157.7314,157.5442,157.5442,3812.0
2024-02-23 11:15:00,159.97,160.08,159.96,160.05,4878.0,157.623,157.7314,157.6131,157.7018,4878.0
2024-02-23 11:20:00,160.1,160.2,160.1,160.18,5034.0,157.7511,157.8496,157.7511,157.8299,5034.0
2024-02-23 11:25:00,160.21,160.34,160.21,160.33,7511.0,157.8595,157.9876,157.8595,157.9777,7511.0
2024-02-23 11:30:00,160.32,160.37,160.2,160.37,4485.0,157.9679,158.0171,157.8496,158.0171,4485.0
2024-02-23 11:35:00,160.35,160.39,160.34,160.37,10605.0,157.9974,158.0368,157.9876,158.0171,10605.0
2024-02-23 11:40:00,160.39,160.42,160.31,160.36,5488.0,158.0368,158.0664,157.958,158.0073,5488.0
2024-02-23 11:45:00,160.34,160.35,160.3,160.31,4024.0,157.9876,157.9974,157.9482,157.958,4024.0
2024-02-23 11:50:00,160.32,160.4,160.29,160.4,3803.0,157.9679,158.0467,157.9383,158.0467,3803.0
2024-02-23 11:55:00,160.4,160.48,160.4,160.47,7619.0,158.0467,158.1255,158.0467,158.1157,7619.0
2024-02-23 12:00:00,160.48,160.61,160.47,160.57,3655.0,158.1255,158.2536,158.1157,158.2142,3655.0
2024-02-23 12:05:00,160.62,160.66,160.58,160.63,3999.0,158.2635,158.3029,158.224,158.2733,3999.0
2024-02-23 12:10:00,160.65,160.69,160.6,160.61,3123.0,158.293,158.3324,158.2437,158.2536,3123.0
2024-02-23 12:15:00,160.61,160.61,160.46,160.52,6372.0,158.2536,158.2536,158.1058,158.1649,6372.0
2024-02-23 12:20:00,160.58,160.59,160.54,160.56,3222.0,158.224,158.2339,158.1846,158.2043,3222.0
2024-02-23 12:25:00,160.56,160.56,160.38,160.44,8175.0,158.2043,158.2043,158.027,158.0861,8175.0
2024-02-23 12:30:00,160.44,160.44,160.32,160.44,2458.0,158.0861,158.0861,157.9679,158.0861,2458.0
2024-02-23 12:35:00,160.42,160.57,160.39,160.56,4944.0,158.0664,158.2142,158.0368,158.2043,4944.0
2024-02-23 12:40:00,160.54,160.54,160.35,160.45,16117.0,158.1846,158.1846,157.9974,158.096,16117.0
2024-02-23 12:45:00,160.5,160.58,160.47,160.58,15121.0,158.1452,158.224,158.1157,158.224,15121.0
2024-02-23 12:50:00,160.56,160.58,160.53,160.56,3707.0,158.2043,158.224,158.1748,158.2043,3707.0
2024-02-23 12:55:00,160.61,160.61,160.52,160.6,5694.0,158.2536,158.2536,158.1649,158.2437,5694.0
2024-02-23 13:00:00,160.61,160.61,160.53,160.56,5726.0,158.2536,158.2536,158.1748,158.2043,5726.0
2024-02-23 13:05:00,160.58,160.64,160.57,160.57,3370.0,158.224,158.2832,158.2142,158.2142,3370.0
2024-02-23 13:10:00,160.58,160.69,160.58,160.69,8450.0,158.224,158.3324,158.224,158.3324,8450.0
2024-02-23 13:15:00,160.69,160.72,160.68,160.7,6647.0,158.3324,158.362,158.3226,158.3423,6647.0
2024-02-23 13:20:00,160.75,160.76,160.71,160.76,3407.0,158.3915,158.4014,158.3521,158.4014,3407.0
2024-02-23 13:25:00,160.75,160.76,160.7,160.74,7258.0,158.3915,158.4014,158.3423,158.3817,7258.0
2024-02-23 13:30:00,160.7,160.78,160.66,160.78,22139.0,158.3423,158.4211,158.3029,158.4211,22139.0
2024-02-23 13:35:00,160.75,160.75,160.66,160.69,3505.0,158.3915,158.3915,158.3029,158.3324,3505.0
2024-02-23 13:40:00,160.67,160.71,160.59,160.6,4616.0,158.3127,158.3521,158.2339,158.2437,4616.0
2024-02-23 13:45:00,160.59,160.64,160.55,160.62,10489.0,158.2339,158.2832,158.1945,158.2635,10489.0
2024-02-23 13:50:00,160.6,160.61,160.49,160.53,6103.0,158.2437,158.2536,158.1354,158.1748,6103.0
2024-02-23 13:55:00,160.55,160.57,160.51,160.56,7967.0,158.1945,158.2142,158.1551,158.2043,7967.0
2024-02-23 14:00:00,160.55,160.57,160.43,160.45,4820.0,158.1945,158.2142,158.0762,158.096,4820.0
2024-02-23 14:05:00,160.47,160.59,160.47,160.49,53326.0,158.1157,158.2339,158.1157,158.1354,53326.0
2024-02-23 14:10:00,160.49,160.49,160.38,160.39,7490.0,158.1354,158.1354,158.027,158.0368,7490.0
2024-02-23 14:15:00,160.4,160.45,160.35,160.36,6072.0,158.0467,158.096,157.9974,158.0073,6072.0
2024-02-23 14:20:00,160.37,160.42,160.31,160.33,8637.0,158.0171,158.0664,157.958,157.9777,8637.0
2024-02-23 14:25:00,160.3,160.35,160.27,160.31,4171.0,157.9482,157.9974,157.9186,157.958,4171.0
2024-02-23 14:30:00,160.33,160.47,160.33,160.46,7537.0,157.9777,158.1157,157.9777,158.1058,7537.0
2024-02-23 14:35:00,160.47,160.52,160.43,160.49,3565.0,158.1157,158.1649,158.0762,158.1354,3565.0
2024-02-23 14:40:00,160.52,160.52,160.41,160.42,24824.0,158.1649,158.1649,158.0565,158.0664,24824.0
2024-02-23 14:45:00,160.45,160.47,160.43,160.44,6102.0,158.096,158.1157,158.0762,158.0861,6102.0
2024-02-23 14:50:00,160.44,160.53,160.41,160.5,9177.0,158.0861,158.1748,158.0565,158.1452,9177.0
2024-02-23 14:55:00,160.51,160.55,160.51,160.54,7763.0,158.1551,158.1945,158.1551,158.1846,7763.0
2024-02-23 15:00:00,160.54,160.6,160.5,160.57,5196.0,158.1846,158.2437,158.1452,158.2142,5196.0
2024-02-23 15:05:00,160.56,160.58,160.35,160.37,6643.0,158.2043,158.224,157.9974,158.0171,6643.0
2024-02-23 15:10:00,160.36,160.4,160.3,160.32,7443.0,158.0073,158.0467,157.9482,157.9679,7443.0
2024-02-23 15:15:00,160.38,160.46,160.35,160.42,4332.0,158.027,158.1058,157.9974,158.0664,4332.0
2024-02-23 15:20:00,160.44,160.44,160.37,160.41,10778.0,158.0861,158.0861,158.0171,158.0565,10778.0
2024-02-23 15:25:00,160.41,160.42,160.31,160.33,6036.0,158.0565,158.0664,157.958,157.9777,6036.0
2024-02-23 15:30:00,160.34,160.38,160.25,160.33,9595.0,157.9876,158.027,157.8989,157.9777,9595.0
2024-02-23 15:35:00,160.34,160.48,160.31,160.43,9727.0,157.9876,158.1255,157.958,158.0762,9727.0
2024-02-23 15:40:00,160.46,160.49,160.42,160.43,8515.0,158.1058,158.1354,158.0664,158.0762,8515.0
2024-02-23 15:45:00,160.44,160.57,160.41,160.56,11938.0,158.0861,158.2142,158.0565,158.2043,11938.0
2024-02-23 15:50:00,160.57,160.62,160.48,160.5,10540.0,158.2142,158.2635,158.1255,158.1452,10540.0
2024-02-23 15:55:00,160.49,160.5,160.27,160.28,18349.0,158.1354,158.1452,157.9186,157.9284,18349.0
2024-02-26 09:30:00,160.56,160.63,160.48,160.48,16902.0,158.2043,158.2733,158.1255,158.1255,16902.0
2024-02-26 09:35:00,160.56,160.62,160.51,160.54,7158.0,158.2043,158.2635,158.1551,158.1846,7158.0
2024-02-26 09:40:00,160.58,160.62,160.46,160.46,9689.0,158.224,158.2635,158.1058,158.1058,9689.0
2024-02-26 09:45:00,160.48,160.52,160.32,160.46,10216.0,158.1255,158.1649,157.9679,158.1058,10216.0
2024-02-26 09:50:00,160.45,160.59,160.41,160.56,13126.0,158.096,158.2339,158.0565,158.2043,13126.0
2024-02-26 09:55:00,160.55,160.58,160.46,160.58,11896.0,158.1945,158.224,158.1058,158.224,11896.0
2024-02-26 10:00:00,160.58,160.58,160.48,160.57,9992.0,158.224,158.224,158.1255,158.2142,9992.0
2024-02-26 10:05:00,160.57,160.67,160.56,160.63,5622.0,158.2142,158.3127,158.2043,158.2733,5622.0
2024-02-26 10:10:00,160.64,160.66,160.52,160.52,5016.0,158.2832,158.3029,158.1649,158.1649,5016.0
2024-02-26 10:15:00,160.51,160.62,160.51,160.62,8526.0,158.1551,158.2635,158.1551,158.2635,8526.0
2024-02-26 10:20:00,160.62,160.67,160.57,160.62,7852.0,158.2635,158.3127,158.2142,158.2635,7852.0
2024-02-26 10:25:00,160.6,160.68,160.56,160.58,4257.0,158.2437,158.3226,158.2043,158.224,4257.0
2024-02-26 10:30:00,160.61,160.62,160.53,160.62,6056.0,158.2536,158.2635,158.1748,158.2635,6056.0
2024-02-26 10:35:00,160.64,160.7,160.6,160.6,17971.0,158.2832,158.3423,158.2437,158.2437,17971.0
2024-02-26 10:40:00,160.59,160.62,160.55,160.6,7787.0,158.2339,158.2635,158.1945,158.2437,7787.0
2024-02-26 10:45:00,160.56,160.62,160.49,160.5,12152.0,158.2043,158.2635,158.1354,158.1452,12152.0
2024-02-26 10:50:00,160.48,160.56,160.46,160.56,2770.0,158.1255,158.2043,158.1058,158.2043,2770.0
2024-02-26 10:55:00,160.52,160.54,160.44,160.44,7404.0,158.1649,158.1846,158.0861,158.0861,7404.0
2024-02-26 11:00:00,160.46,160.49,160.4,160.44,4766.0,158.1058,158.1354,158.0467,158.0861,4766.0
2024-02-26 11:05:00,160.44,160.44,160.29,160.4,8355.0,158.0861,158.0861,157.9383,158.0467,8355.0
2024-02-26 11:10:00,160.4,160.47,160.37,160.41,18039.0,158.0467,158.1157,158.0171,158.0565,18039.0
2024-02-26 11:15:00,160.42,160.52,160.39,160.48,3015.0,158.0664,158.1649,158.0368,158.1255,3015.0
2024-02-26 11:20:00,160.46,160.47,160.36,160.36,2297.0,158.1058,158.1157,158.0073,158.0073,2297.0
2024-02-26 11:25:00,160.34,160.42,160.32,160.42,4675.0,157.9876,158.0664,157.9679,158.0664,4675.0
2024-02-26 11:30:00,160.42,160.5,160.41,160.44,4049.0,158.0664,158.1452,158.0565,158.0861,4049.0
2024-02-26 11:35:00,160.41,160.48,160.41,160.47,22208.0,158.0565,158.1255,158.0565,158.1157,22208.0
2024-02-26 11:40:00,160.5,160.5,160.45,160.49,5955.0,158.1452,158.1452,158.096,158.1354,5955.0
2024-02-26 11:45:00,160.5,160.53,160.49,160.51,11619.0,158.1452,158.1748,158.1354,158.1551,11619.0
2024-02-26 11:50:00,160.53,160.6,160.53,160.59,72104.0,158.1748,158.2437,158.1748,158.2339,72104.0
2024-02-26 11:55:00,160.59,160.59,160.51,160.52,1382.0,158.2339,158.2339,158.1551,158.1649,1382.0
2024-02-26 12:00:00,160.47,160.47,160.38,160.42,4802.0,158.1157,158.1157,158.027,158.0664,4802.0
2024-02-26 12:05:00,160.45,160.47,160.43,160.43,2431.0,158.096,158.1157,158.0762,158.0762,2431.0
2024-02-26 12:10:00,160.4,160.5,160.39,160.5,6800.0,158.0467,158.1452,158.0368,158.1452,6800.0
2024-02-26 12:15:00,160.5,160.5,160.46,160.46,11197.0,158.1452,158.1452,158.1058,158.1058,11197.0
2024-02-26 12:20:00,160.43,160.56,160.43,160.56,6943.0,158.0762,158.2043,158.0762,158.2043,6943.0
2024-02-26 12:25:00,160.58,160.61,160.55,160.59,2868.0,158.224,158.2536,158.1945,158.2339,2868.0
2024-02-26 12:30:00,160.59,160.65,160.54,160.55,4706.0,158.2339,158.293,158.1846,158.1945,4706.0
2024-02-26 12:35:00,160.54,160.56,160.46,160.47,7535.0,158.1846,158.2043,158.1058,158.1157,7535.0
2024-02-26 12:40:00,160.49,160.53,160.44,160.44,2140.0,158.1354,158.1748,158.0861,158.0861,2140.0
2024-02-26 12:45:00,160.45,160.49,160.44,160.47,2799.0,158.096,158.1354,158.0861,158.1157,2799.0
2024-02-26 12:50:00,160.47,160.49,160.38,160.39,5465.0,158.1157,158.1354,158.027,158.0368,5465.0
2024-02-26 12:55:00,160.4,160.47,160.39,160.47,3735.0,158.0467,158.1157,158.0368,158.1157,3735.0
2024-02-26 13:00:00,160.44,160.46,160.31,160.44,11861.0,158.0861,158.1058,157.958,158.0861,11861.0
2024-02-26 13:05:00,160.45,160.5,160.4,160.46,15518.0,158.096,158.1452,158.0467,158.1058,15518.0
2024-02-26 13:10:00,160.47,160.52,160.47,160.48,2014.0,158.1157,158.1649,158.1157,158.1255,2014.0
2024-02-26 13:15:00,160.47,160.51,160.37,160.37,5866.0,158.1157,158.1551,158.0171,158.0171,5866.0
2024-02-26 13:20:00,160.36,160.38,160.32,160.35,13812.0,158.0073,158.027,157.9679,157.9974,13812.0
2024-02-26 13:25:00,160.35,160.35,160.16,160.22,11052.0,157.9974,157.9974,157.8102,157.8693,11052.0
2024-02-26 13:30:00,160.2,160.26,160.1,160.1,13786.0,157.8496,157.9087,157.7511,157.7511,13786.0
2024-02-26 13:35:00,160.11,160.14,160.03,160.14,6538.0,157.7609,157.7905,157.6821,157.7905,6538.0
2024-02-26 13:40:00,160.15,160.23,160.14,160.22,10479.0,157.8004,157.8792,157.7905,157.8693,10479.0
2024-02-26 13:45:00,160.24,160.26,160.2,160.2,5877.0,157.889,157.9087,157.8496,157.8496,5877.0
2024-02-26 13:50:00,160.2,160.22,160.13,160.22,15377.0,157.8496,157.8693,157.7806,157.8693,15377.0
2024-02-26 13:55:00,160.22,160.26,160.2,160.26,6223.0,157.8693,157.9087,157.8496,157.9087,6223.0
2024-02-26 14:00:00,160.27,160.34,160.26,160.32,11016.0,157.9186,157.9876,157.9087,157.9679,11016.0
2024-02-26 14:05:00,160.34,160.4,160.31,160.32,18374.0,157.9876,158.0467,157.958,157.9679,18374.0
2024-02-26 14:10:00,160.31,160.32,160.19,160.2,11903.0,157.958,157.9679,157.8398,157.8496,11903.0
2024-02-26 14:15:00,160.19,160.24,160.18,160.24,7235.0,157.8398,157.889,157.8299,157.889,7235.0
2024-02-26 14:20:00,160.24,160.39,160.23,160.39,18005.0,157.889,158.0368,157.8792,158.0368,18005.0
2024-02-26 14:25:00,160.41,160.41,160.36,160.41,4891.0,158.0565,158.0565,158.0073,158.0565,4891.0
2024-02-26 14:30:00,160.41,160.45,160.4,160.43,5114.0,158.0565,158.096,158.0467,158.0762,5114.0
2024-02-26 14:35:00,160.42,160.44,160.33,160.39,13494.0,158.0664,158.0861,157.9777,158.0368,13494.0
2024-02-26 14:40:00,160.39,160.41,160.29,160.35,3776.0,158.0368,158.0565,157.9383,157.9974,3776.0
2024-02-26 14:45:00,160.35,160.38,160.31,160.36,5221.0,157.9974,158.027,157.958,158.0073,5221.0
2024-02-26 14:50:00,160.35,160.47,160.33,160.35,10682.0,157.9974,158.1157,157.9777,157.9974,10682.0
2024-02-26 14:55:00,160.35,160.4,160.31,160.31,7494.0,157.9974,158.0467,157.958,157.958,7494.0
2024-02-26 15:00:00,160.33,160.33,160.27,160.32,9100.0,157.9777,157.9777,157.9186,157.9679,9100.0
2024-02-26 15:05:00,160.34,160.41,160.3,160.4,7236.0,157.9876,158.0565,157.9482,158.0467,7236.0
2024-02-26 15:10:00,160.42,160.52,160.4,160.46,5929.0,158.0664,158.1649,158.0467,158.1058,5929.0
2024-02-26 15:15:00,160.46,160.51,160.35,160.36,6601.0,158.1058,158.1551,157.9974,158.0073,6601.0
2024-02-26 15:20:00,160.37,160.42,160.34,160.36,10787.0,158.0171,158.0664,157.9876,158.0073,10787.0
2024-02-26 15:25:00,160.36,160.41,160.35,160.4,13376.0,158.0073,158.0565,157.9974,158.0467,13376.0
2024-02-26 15:30:00,160.41,160.43,160.24,160.25,13494.0,158.0565,158.0762,157.889,157.8989,13494.0
2024-02-26 15:35:00,160.26,160.34,160.24,160.34,7999.0,157.9087,157.9876,157.889,157.9876,7999.0
2024-02-26 15:40:00,160.29,160.29,160.23,160.23,12777.0,157.9383,157.9383,157.8792,157.8792,12777.0
2024-02-26 15:45:00,160.24,160.35,160.23,160.32,21522.0,157.889,157.9974,157.8792,157.9679,21522.0
2024-02-26 15:50:00,160.34,160.38,160.21,160.26,21195.0,157.9876,158.027,157.8595,157.9087,21195.0
2024-02-26 15:55:00,160.26,160.28,160.08,160.08,18910.0,157.9087,157.9284,157.7314,157.7314,18910.0
2024-02-27 09:30:00,160.13,160.34,160.0,160.06,19640.0,157.7806,157.9876,157.6526,157.7117,19640.0
2024-02-27 09:35:00,160.02,160.04,159.81,159.83,17737.0,157.6723,157.692,157.4653,157.485,17737.0
2024-02-27 09:40:00,159.81,159.81,159.65,159.78,11878.0,157.4653,157.4653,157.3077,157.4358,11878.0
2024-02-27 09:45:00,159.77,159.86,159.72,159.8,9070.0,157.4259,157.5146,157.3767,157.4555,9070.0
2024-02-27 09:50:00,159.87,159.94,159.82,159.89,4426.0,157.5245,157.5934,157.4752,157.5442,4426.0
2024-02-27 09:55:00,159.91,160.02,159.86,159.96,7107.0,157.5639,157.6723,157.5146,157.6131,7107.0
2024-02-27 10:00:00,159.96,160.15,159.96,160.02,11593.0,157.6131,157.8004,157.6131,157.6723,11593.0
2024-02-27 10:05:00,160.0,160.0,159.84,160.0,8853.0,157.6526,157.6526,157.4949,157.6526,8853.0
2024-02-27 10:10:00,159.97,160.03,159.95,160.02,12094.0,157.623,157.6821,157.6033,157.6723,12094.0
2024-02-27 10:15:00,160.01,160.11,159.96,160.11,10219.0,157.6624,157.7609,157.6131,157.7609,10219.0
2024-02-27 10:20:00,160.13,160.14,160.04,160.06,8784.0,157.7806,157.7905,157.692,157.7117,8784.0
2024-02-27 10:25:00,160.04,160.06,159.96,160.06,6170.0,157.692,157.7117,157.6131,157.7117,6170.0
2024-02-27 10:30:00,160.08,160.08,160.0,160.0,11725.0,157.7314,157.7314,157.6526,157.6526,11725.0
2024-02-27 10:35:00,159.99,160.05,159.9,159.9,12930.0,157.6427,157.7018,157.554,157.554,12930.0
2024-02-27 10:40:00,159.89,159.91,159.81,159.82,6374.0,157.5442,157.5639,157.4653,157.4752,6374.0
2024-02-27 10:45:00,159.8,159.98,159.78,159.96,6694.0,157.4555,157.6328,157.4358,157.6131,6694.0
2024-02-27 10:50:00,159.97,160.04,159.88,159.91,7290.0,157.623,157.692,157.5343,157.5639,7290.0
2024-02-27 10:55:00,159.92,160.01,159.91,159.96,5004.0,157.5737,157.6624,157.5639,157.6131,5004.0
2024-02-27 11:00:00,159.97,159.99,159.93,159.94,6574.0,157.623,157.6427,157.5836,157.5934,6574.0
2024-02-27 11:05:00,159.94,159.95,159.86,159.89,15131.0,157.5934,157.6033,157.5146,157.5442,15131.0
2024-02-27 11:10:00,159.84,159.91,159.83,159.9,8492.0,157.4949,157.5639,157.485,157.554,8492.0
2024-02-27 11:15:00,159.88,159.88,159.8,159.83,7110.0,157.5343,157.5343,157.4555,157.485,7110.0
2024-02-27 11:20:00,159.86,159.87,159.8,159.87,5724.0,157.5146,157.5245,157.4555,157.5245,5724.0
2024-02-27 11:25:00,159.88,159.89,159.75,159.78,68877.0,157.5343,157.5442,157.4062,157.4358,68877.0
2024-02-27 11:30:00,159.76,159.85,159.73,159.84,7644.0,157.4161,157.5048,157.3865,157.4949,7644.0
2024-02-27 11:35:00,159.8,159.8,159.7,159.78,6435.0,157.4555,157.4555,157.357,157.4358,6435.0
2024-02-27 11:40:00,159.78,159.79,159.7,159.74,8607.0,157.4358,157.4456,157.357,157.3964,8607.0
2024-02-27 11:45:00,159.74,159.8,159.72,159.78,12602.0,157.3964,157.4555,157.3767,157.4358,12602.0
2024-02-27 11:50:00,159.79,159.9,159.79,159.87,9884.0,157.4456,157.554,157.4456,157.5245,9884.0
2024-02-27 11:55:00,159.9,159.92,159.87,159.9,8780.0,157.554,157.5737,157.5245,157.554,8780.0
2024-02-27 12:00:00,159.91,159.94,159.89,159.9,8172.0,157.5639,157.5934,157.5442,157.554,8172.0
2024-02-27 12:05:00,159.91,159.92,159.85,159.85,5706.0,157.5639,157.5737,157.5048,157.5048,5706.0
2024-02-27 12:10:00,159.88,159.89,159.85,159.86,11101.0,157.5343,157.5442,157.5048,157.5146,11101.0
2024-02-27 12:15:00,159.87,159.87,159.76,159.8,13823.0,157.5245,157.5245,157.4161,157.4555,13823.0
2024-02-27 12:20:00,159.79,159.83,159.69,159.7,10361.0,157.4456,157.485,157.3471,157.357,10361.0
2024-02-27 12:25:00,159.73,159.84,159.73,159.79,6841.0,157.3865,157.4949,157.3865,157.4456,6841.0
2024-02-27 12:30:00,159.78,159.86,159.78,159.8,6687.0,157.4358,157.5146,157.4358,157.4555,6687.0
2024-02-27 12:35:00,159.8,159.82,159.69,159.71,7179.0,157.4555,157.4752,157.3471,157.3668,7179.0
2024-02-27 12:40:00,159.69,159.75,159.69,159.75,5100.0,157.3471,157.4062,157.3471,157.4062,5100.0
2024-02-27 12:45:00,159.74,159.79,159.73,159.74,6939.0,157.3964,157.4456,157.3865,157.3964,6939.0
2024-02-27 12:50:00,159.75,159.76,159.7,159.71,9609.0,157.4062,157.4161,157.357,157.3668,9609.0
2024-02-27 12:55:00,159.71,159.71,159.62,159.63,10008.0,157.3668,157.3668,157.2781,157.288,10008.0
2024-02-27 13:00:00,159.61,159.74,159.55,159.72,12780.0,157.2683,157.3964,157.2092,157.3767,12780.0
2024-02-27 13:05:00,159.73,159.77,159.7,159.74,5798.0,157.3865,157.4259,157.357,157.3964,5798.0
2024-02-27 13:10:00,159.75,159.82,159.75,159.77,5755.0,157.4062,157.4752,157.4062,157.4259,5755.0
2024-02-27 13:15:00,159.8,159.83,159.75,159.75,6648.0,157.4555,157.485,157.4062,157.4062,6648.0
2024-02-27 13:20:00,159.75,159.85,159.73,159.82,7110.0,157.4062,157.5048,157.3865,157.4752,7110.0
2024-02-27 13:25:00,159.82,159.82,159.68,159.7,4440.0,157.4752,157.4752,157.3372,157.357,4440.0
2024-02-27 13:30:00,159.69,159.75,159.66,159.75,5214.0,157.3471,157.4062,157.3175,157.4062,5214.0
2024-02-27 13:35:00,159.76,159.77,159.7,159.75,9854.0,157.4161,157.4259,157.357,157.4062,9854.0
2024-02-27 13:40:00,159.75,159.81,159.75,159.78,3766.0,157.4062,157.4653,157.4062,157.4358,3766.0
2024-02-27 13:45:00,159.78,159.8,159.72,159.8,6080.0,157.4358,157.4555,157.3767,157.4555,6080.0
2024-02-27 13:50:00,159.8,159.81,159.78,159.79,8214.0,157.4555,157.4653,157.4358,157.4456,8214.0
2024-02-27 13:55:00,159.8,159.93,159.8,159.89,20402.0,157.4555,157.5836,157.4555,157.5442,20402.0
2024-02-27 14:00:00,159.9,159.94,159.88,159.89,8515.0,157.554,157.5934,157.5343,157.5442,8515.0
2024-02-27 14:05:00,159.89,159.93,159.89,159.9,6775.0,157.5442,157.5836,157.5442,157.554,6775.0
2024-02-27 14:10:00,159.9,159.94,159.89,159.93,22077.0,157.554,157.5934,157.5442,157.5836,22077.0
2024-02-27 14:15:00,159.93,160.06,159.92,160.05,10853.0,157.5836,157.7117,157.5737,157.7018,10853.0
2024-02-27 14:20:00,160.05,160.05,159.97,160.03,11859.0,157.7018,157.7018,157.623,157.6821,11859.0
2024-02-27 14:25:00,160.02,160.02,159.95,160.0,11923.0,157.6723,157.6723,157.6033,157.6526,11923.0
2024-02-27 14:30:00,160.01,160.07,160.0,160.06,7849.0,157.6624,157.7215,157.6526,157.7117,7849.0
2024-02-27 14:35:00,160.05,160.06,160.01,160.02,7905.0,157.7018,157.7117,157.6624,157.6723,7905.0
2024-02-27 14:40:00,160.05,160.05,159.98,160.0,5765.0,157.7018,157.7018,157.6328,157.6526,5765.0
2024-02-27 14:45:00,159.98,160.01,159.93,160.0,13149.0,157.6328,157.6624,157.5836,157.6526,13149.0
2024-02-27 14:50:00,159.96,160.05,159.95,160.01,8976.0,157.6131,157.7018,157.6033,157.6624,8976.0
2024-02-27 14:55:00,160.04,160.14,160.04,160.12,7689.0,157.692,157.7905,157.692,157.7708,7689.0
2024-02-27 15:00:00,160.13,160.15,160.07,160.12,8492.0,157.7806,157.8004,157.7215,157.7708,8492.0
2024-02-27 15:05:00,160.13,160.14,160.09,160.12,14421.0,157.7806,157.7905,157.7412,157.7708,14421.0
2024-02-27 15:10:00,160.12,160.16,160.11,160.13,5411.0,157.7708,157.8102,157.7609,157.7806,5411.0
2024-02-27 15:15:00,160.12,160.13,160.02,160.05,15593.0,157.7708,157.7806,157.6723,157.7018,15593.0
2024-02-27 15:20:00,160.02,160.15,160.01,160.15,11658.0,157.6723,157.8004,157.6624,157.8004,11658.0
2024-02-27 15:25:00,160.16,160.22,160.12,160.17,16921.0,157.8102,157.8693,157.7708,157.8201,16921.0
2024-02-27 15:30:00,160.17,160.17,160.05,160.06,12336.0,157.8201,157.8201,157.7018,157.7117,12336.0
2024-02-27 15:35:00,160.04,160.11,160.03,160.09,17254.0,157.692,157.7609,157.6821,157.7412,17254.0
2024-02-27 15:40:00,160.08,160.14,160.05,160.12,17781.0,157.7314,157.7905,157.7018,157.7708,17781.0
2024-02-27 15:45:00,160.09,160.13,160.06,160.13,13408.0,157.7412,157.7806,157.7117,157.7806,13408.0
2024-02-27 15:50:00,160.14,160.18,160.07,160.14,18172.0,157.7905,157.8299,157.7215,157.7905,18172.0
2024-02-27 15:55:00,160.13,160.2,160.08,160.11,25579.0,157.7806,157.8496,157.7314,157.7609,25579.0
2024-02-28 09:30:00,159.46,159.5,159.31,159.42,14222.0,157.1205,157.1599,156.9727,157.0811,14222.0
2024-02-28 09:35:00,159.47,159.57,159.42,159.44,2951.0,157.1303,157.2289,157.0811,157.1008,2951.0
2024-02-28 09:40:00,159.41,159.49,159.39,159.41,9629.0,157.0712,157.15,157.0515,157.0712,9629.0
2024-02-28 09:45:00,159.38,159.46,159.38,159.41,4211.0,157.0416,157.1205,157.0416,157.0712,4211.0
2024-02-28 09:50:00,159.36,159.37,159.22,159.25,7837.0,157.0219,157.0318,156.884,156.9136,7837.0
2024-02-28 09:55:00,159.31,159.34,159.28,159.29,6767.0,156.9727,157.0022,156.9431,156.953,6767.0
2024-02-28 10:00:00,159.33,159.38,159.28,159.33,5687.0,156.9924,157.0416,156.9431,156.9924,5687.0
2024-02-28 10:05:00,159.34,159.43,159.29,159.42,6707.0,157.0022,157.0909,156.953,157.0811,6707.0
2024-02-28 10:10:00,159.43,159.49,159.4,159.4,16841.0,157.0909,157.15,157.0614,157.0614,16841.0
2024-02-28 10:15:00,159.39,159.45,159.38,159.43,19143.0,157.0515,157.1106,157.0416,157.0909,19143.0
2024-02-28 10:20:00,159.42,159.43,159.37,159.37,9446.0,157.0811,157.0909,157.0318,157.0318,9446.0
2024-02-28 10:25:00,159.38,159.42,159.31,159.39,7503.0,157.0416,157.0811,156.9727,157.0515,7503.0
2024-02-28 10:30:00,159.38,159.48,159.38,159.47,3937.0,157.0416,157.1402,157.0416,157.1303,3937.0
2024-02-28 10:35:00,159.53,159.55,159.49,159.55,13126.0,157.1894,157.2092,157.15,157.2092,13126.0
2024-02-28 10:40:00,159.55,159.58,159.54,159.58,3009.0,157.2092,157.2387,157.1993,157.2387,3009.0
2024-02-28 10:45:00,159.6,159.64,159.56,159.64,10936.0,157.2584,157.2978,157.219,157.2978,10936.0
2024-02-28 10:50:00,159.64,159.69,159.59,159.63,8463.0,157.2978,157.3471,157.2486,157.288,8463.0
2024-02-28 10:55:00,159.63,159.7,159.61,159.7,6649.0,157.288,157.357,157.2683,157.357,6649.0
2024-02-28 11:00:00,159.72,159.84,159.72,159.84,8886.0,157.3767,157.4949,157.3767,157.4949,8886.0
2024-02-28 11:05:00,159.84,159.84,159.77,159.77,4815.0,157.4949,157.4949,157.4259,157.4259,4815.0
2024-02-28 11:10:00,159.77,159.8,159.7,159.73,9442.0,157.4259,157.4555,157.357,157.3865,9442.0
2024-02-28 11:15:00,159.76,159.78,159.73,159.78,1684.0,157.4161,157.4358,157.3865,157.4358,1684.0
2024-02-28 11:20:00,159.81,159.83,159.77,159.77,5760.0,157.4653,157.485,157.4259,157.4259,5760.0
2024-02-28 11:25:00,159.8,159.8,159.74,159.77,7756.0,157.4555,157.4555,157.3964,157.4259,7756.0
2024-02-28 11:30:00,159.79,159.8,159.73,159.77,1444.0,157.4456,157.4555,157.3865,157.4259,1444.0
2024-02-28 11:35:00,159.77,159.87,159.77,159.84,5282.0,157.4259,157.5245,157.4259,157.4949,5282.0
2024-02-28 11:40:00,159.84,159.89,159.82,159.89,8231.0,157.4949,157.5442,157.4752,157.5442,8231.0
2024-02-28 11:45:00,159.9,159.91,159.88,159.89,6251.0,157.554,157.5639,157.5343,157.5442,6251.0
2024-02-28 11:50:00,159.95,159.95,159.9,159.91,1837.0,157.6033,157.6033,157.554,157.5639,1837.0
2024-02-28 11:55:00,159.88,159.91,159.87,159.87,3990.0,157.5343,157.5639,157.5245,157.5245,3990.0
2024-02-28 12:00:00,159.86,159.86,159.79,159.86,3492.0,157.5146,157.5146,157.4456,157.5146,3492.0
2024-02-28 12:05:00,159.82,159.84,159.8,159.81,4198.0,157.4752,157.4949,157.4555,157.4653,4198.0
2024-02-28 12:10:00,159.81,159.85,159.79,159.82,7261.0,157.4653,157.5048,157.4456,157.4752,7261.0
2024-02-28 12:15:00,159.8,159.8,159.72,159.72,1797.0,157.4555,157.4555,157.3767,157.3767,1797.0
2024-02-28 12:20:00,159.69,159.74,159.68,159.74,3933.0,157.3471,157.3964,157.3372,157.3964,3933.0
2024-02-28 12:25:00,159.71,159.71,159.63,159.66,5953.0,157.3668,157.3668,157.288,157.3175,5953.0
2024-02-28 12:30:00,159.64,159.64,159.49,159.55,3079.0,157.2978,157.2978,157.15,157.2092,3079.0
2024-02-28 12:35:00,159.53,159.56,159.48,159.48,2606.0,157.1894,157.219,157.1402,157.1402,2606.0
2024-02-28 12:40:00,159.47,159.59,159.46,159.59,4007.0,157.1303,157.2486,157.1205,157.2486,4007.0
2024-02-28 12:45:00,159.57,159.61,159.55,159.59,2716.0,157.2289,157.2683,157.2092,157.2486,2716.0
2024-02-28 12:50:00,159.58,159.61,159.56,159.58,5142.0,157.2387,157.2683,157.219,157.2387,5142.0
2024-02-28 12:55:00,159.6,159.61,159.57,159.59,3602.0,157.2584,157.2683,157.2289,157.2486,3602.0
2024-02-28 13:00:00,159.56,159.62,159.52,159.55,7056.0,157.219,157.2781,157.1796,157.2092,7056.0
2024-02-28 13:05:00,159.51,159.52,159.49,159.5,14579.0,157.1697,157.1796,157.15,157.1599,14579.0
2024-02-28 13:10:00,159.49,159.61,159.47,159.61,4338.0,157.15,157.2683,157.1303,157.2683,4338.0
2024-02-28 13:15:00,159.62,159.73,159.62,159.7,6776.0,157.2781,157.3865,157.2781,157.357,6776.0
2024-02-28 13:20:00,159.7,159.8,159.7,159.78,2811.0,157.357,157.4555,157.357,157.4358,2811.0
2024-02-28 13:25:00,159.76,159.85,159.76,159.85,8118.0,157.4161,157.5048,157.4161,157.5048,8118.0
2024-02-28 13:30:00,159.88,159.91,159.87,159.9,82457.0,157.5343,157.5639,157.5245,157.554,82457.0
2024-02-28 13:35:00,159.89,159.94,159.89,159.9,3805.0,157.5442,157.5934,157.5442,157.554,3805.0
2024-02-28 13:40:00,159.93,159.93,159.86,159.87,22807.0,157.5836,157.5836,157.5146,157.5245,22807.0
2024-02-28 13:45:00,159.86,159.89,159.82,159.84,16161.0,157.5146,157.5442,157.4752,157.4949,16161.0
2024-02-28 13:50:00,159.83,159.83,159.78,159.81,8154.0,157.485,157.485,157.4358,157.4653,8154.0
2024-02-28 13:55:00,159.85,159.87,159.82,159.86,9310.0,157.5048,157.5245,157.4752,157.5146,9310.0
2024-02-28 14:00:00,159.88,159.9,159.82,159.82,4886.0,157.5343,157.554,157.4752,157.4752,4886.0
2024-02-28 14:05:00,159.81,159.81,159.74,159.78,17884.0,157.4653,157.4653,157.3964,157.4358,17884.0
2024-02-28 14:10:00,159.73,159.74,159.58,159.59,10975.0,157.3865,157.3964,157.2387,157.2486,10975.0
2024-02-28 14:15:00,159.56,159.7,159.54,159.68,10912.0,157.219,157.357,157.1993,157.3372,10912.0
2024-02-28 14:20:00,159.65,159.71,159.65,159.71,7892.0,157.3077,157.3668,157.3077,157.3668,7892.0
2024-02-28 14:25:00,159.71,159.72,159.63,159.64,5100.0,157.3668,157.3767,157.288,157.2978,5100.0
2024-02-28 14:30:00,159.64,159.64,159.58,159.59,3513.0,157.2978,157.2978,157.2387,157.2486,3513.0
2024-02-28 14:35:00,159.56,159.57,159.5,159.56,8122.0,157.219,157.2289,157.1599,157.219,8122.0
2024-02-28 14:40:00,159.54,159.56,159.51,159.55,5934.0,157.1993,157.219,157.1697,157.2092,5934.0
2024-02-28 14:45:00,159.52,159.6,159.52,159.58,4910.0,157.1796,157.2584,157.1796,157.2387,4910.0
2024-02-28 14:50:00,159.55,159.58,159.47,159.58,4363.0,157.2092,157.2387,157.1303,157.2387,4363.0
2024-02-28 14:55:00,159.59,159.7,159.57,159.67,1843.0,157.2486,157.357,157.2289,157.3274,1843.0
2024-02-28 15:00:00,159.71,159.8,159.71,159.77,1495.0,157.3668,157.4555,157.3668,157.4259,1495.0
2024-02-28 15:05:00,159.74,159.75,159.58,159.59,6404.0,157.3964,157.4062,157.2387,157.2486,6404.0
2024-02-28 15:10:00,159.62,159.64,159.59,159.64,3446.0,157.2781,157.2978,157.2486,157.2978,3446.0
2024-02-28 15:15:00,159.61,159.68,159.6,159.67,8414.0,157.2683,157.3372,157.2584,157.3274,8414.0
2024-02-28 15:20:00,159.68,159.76,159.62,159.74,19224.0,157.3372,157.4161,157.2781,157.3964,19224.0
2024-02-28 15:25:00,159.72,159.79,159.7,159.79,7065.0,157.3767,157.4456,157.357,157.4456,7065.0
2024-02-28 15:30:00,159.77,159.78,159.72,159.75,8542.0,157.4259,157.4358,157.3767,157.4062,8542.0
2024-02-28 15:35:00,159.78,159.78,159.72,159.73,6935.0,157.4358,157.4358,157.3767,157.3865,6935.0
2024-02-28 15:40:00,159.73,159.75,159.65,159.66,5861.0,157.3865,157.4062,157.3077,157.3175,5861.0
2024-02-28 15:45:00,159.68,159.69,159.58,159.67,8262.0,157.3372,157.3471,157.2387,157.3274,8262.0
2024-02-28 15:50:00,159.66,159.68,159.51,159.52,9853.0,157.3175,157.3372,157.1697,157.1796,9853.0
2024-02-28 15:55:00,159.57,159.76,159.57,159.75,24136.0,157.2289,157.4161,157.2289,157.4062,24136.0
2024-02-29 09:30:00,160.59,160.59,160.39,160.53,20577.0,158.2339,158.2339,158.0368,158.1748,20577.0
2024-02-29 09:35:00,160.56,160.56,160.41,160.41,5811.0,158.2043,158.2043,158.0565,158.0565,5811.0
2024-02-29 09:40:00,160.42,160.49,160.31,160.4,43088.0,158.0664,158.1354,157.958,158.0467,43088.0
2024-02-29 09:45:00,160.45,160.46,160.33,160.33,10995.0,158.096,158.1058,157.9777,157.9777,10995.0
2024-02-29 09:50:00,160.32,160.45,160.28,160.38,5895.0,157.9679,158.096,157.9284,158.027,5895.0
2024-02-29 09:55:00,160.4,160.42,160.35,160.39,4818.0,158.0467,158.0664,157.9974,158.0368,4818.0
2024-02-29 10:00:00,160.42,160.48,160.38,160.38,7875.0,158.0664,158.1255,158.027,158.027,7875.0
2024-02-29 10:05:00,160.41,160.41,160.24,160.31,6574.0,158.0565,158.0565,157.889,157.958,6574.0
2024-02-29 10:10:00,160.3,160.3,159.9,159.95,5904.0,157.9482,157.9482,157.554,157.6033,5904.0
2024-02-29 10:15:00,159.89,160.09,159.89,160.06,3341.0,157.5442,157.7412,157.5442,157.7117,3341.0
2024-02-29 10:20:00,160.06,160.2,160.04,160.15,9210.0,157.7117,157.8496,157.692,157.8004,9210.0
2024-02-29 10:25:00,160.17,160.22,160.13,160.13,4638.0,157.8201,157.8693,157.7806,157.7806,4638.0
2024-02-29 10:30:00,160.16,160.2,160.14,160.17,5291.0,157.8102,157.8496,157.7905,157.8201,5291.0
2024-02-29 10:35:00,160.16,160.24,160.14,160.22,4932.0,157.8102,157.889,157.7905,157.8693,4932.0
2024-02-29 10:40:00,160.21,160.23,160.07,160.1,6152.0,157.8595,157.8792,157.7215,157.7511,6152.0
2024-02-29 10:45:00,160.08,160.28,160.03,160.28,10785.0,157.7314,157.9284,157.6821,157.9284,10785.0
2024-02-29 10:50:00,160.26,160.26,160.06,160.06,7959.0,157.9087,157.9087,157.7117,157.7117,7959.0
2024-02-29 10:55:00,160.05,160.16,160.02,160.12,6719.0,157.7018,157.8102,157.6723,157.7708,6719.0
2024-02-29 11:00:00,160.13,160.13,159.97,160.08,7591.0,157.7806,157.7806,157.623,157.7314,7591.0
2024-02-29 11:05:00,160.09,160.19,160.09,160.14,5572.0,157.7412,157.8398,157.7412,157.7905,5572.0
2024-02-29 11:10:00,160.14,160.22,160.14,160.21,7038.0,157.7905,157.8693,157.7905,157.8595,7038.0
2024-02-29 11:15:00,160.22,160.23,160.18,160.22,4655.0,157.8693,157.8792,157.8299,157.8693,4655.0
2024-02-29 11:20:00,160.22,160.23,160.13,160.17,4385.0,157.8693,157.8792,157.7806,157.8201,4385.0
2024-02-29 11:25:00,160.15,160.15,160.02,160.03,8005.0,157.8004,157.8004,157.6723,157.6821,8005.0
2024-02-29 11:30:00,160.0,160.01,159.86,159.86,6389.0,157.6526,157.6624,157.5146,157.5146,6389.0
2024-02-29 11:35:00,159.87,159.91,159.56,159.57,6173.0,157.5245,157.5639,157.219,157.2289,6173.0
2024-02-29 11:40:00,159.5,159.66,159.39,159.66,8115.0,157.1599,157.3175,157.0515,157.3175,8115.0
2024-02-29 11:45:00,159.64,159.83,159.61,159.82,7410.0,157.2978,157.485,157.2683,157.4752,7410.0
2024-02-29 11:50:00,159.83,159.91,159.82,159.91,24697.0,157.485,157.5639,157.4752,157.5639,24697.0
2024-02-29 11:55:00,159.9,159.96,159.9,159.96,8011.0,157.554,157.6131,157.554,157.6131,8011.0
2024-02-29 12:00:00,159.94,160.09,159.92,160.07,40000.0,157.5934,157.7412,157.5737,157.7215,40000.0
2024-02-29 12:05:00,160.06,160.07,159.92,159.97,11855.0,157.7117,157.7215,157.5737,157.623,11855.0
2024-02-29 12:10:00,159.96,160.02,159.95,160.0,3762.0,157.6131,157.6723,157.6033,157.6526,3762.0
2024-02-29 12:15:00,160.02,160.04,159.97,160.02,9380.0,157.6723,157.692,157.623,157.6723,9380.0
2024-02-29 12:20:00,160.03,160.06,159.94,159.97,6142.0,157.6821,157.7117,157.5934,157.623,6142.0
2024-02-29 12:25:00,159.99,160.0,159.88,159.89,13223.0,157.6427,157.6526,157.5343,157.5442,13223.0
2024-02-29 12:30:00,159.9,160.0,159.89,159.95,14619.0,157.554,157.6526,157.5442,157.6033,14619.0
2024-02-29 12:35:00,159.94,159.99,159.94,159.99,7488.0,157.5934,157.6427,157.5934,157.6427,7488.0
2024-02-29 12:40:00,159.98,160.03,159.96,159.99,6058.0,157.6328,157.6821,157.6131,157.6427,6058.0
2024-02-29 12:45:00,159.99,160.08,159.95,160.03,7318.0,157.6427,157.7314,157.6033,157.6821,7318.0
2024-02-29 12:50:00,160.05,160.16,160.03,160.16,5516.0,157.7018,157.8102,157.6821,157.8102,5516.0
2024-02-29 12:55:00,160.14,160.17,160.13,160.15,9046.0,157.7905,157.8201,157.7806,157.8004,9046.0
2024-02-29 13:00:00,160.17,160.22,160.14,160.21,6371.0,157.8201,157.8693,157.7905,157.8595,6371.0
2024-02-29 13:05:00,160.2,160.23,160.17,160.22,6852.0,157.8496,157.8792,157.8201,157.8693,6852.0
2024-02-29 13:10:00,160.22,160.28,160.21,160.24,13570.0,157.8693,157.9284,157.8595,157.889,13570.0
2024-02-29 13:15:00,160.22,160.25,160.19,160.22,4859.0,157.8693,157.8989,157.8398,157.8693,4859.0
2024-02-29 13:20:00,160.24,160.25,160.15,160.19,6324.0,157.889,157.8989,157.8004,157.8398,6324.0
2024-02-29 13:25:00,160.2,160.29,160.19,160.26,6152.0,157.8496,157.9383,157.8398,157.9087,6152.0
2024-02-29 13:30:00,160.27,160.29,160.24,160.25,4549.0,157.9186,157.9383,157.889,157.8989,4549.0
2024-02-29 13:35:00,160.25,160.28,160.2,160.24,6476.0,157.8989,157.9284,157.8496,157.889,6476.0
2024-02-29 13:40:00,160.22,160.23,160.11,160.13,6239.0,157.8693,157.8792,157.7609,157.7806,6239.0
2024-02-29 13:45:00,160.16,160.19,160.14,160.16,6561.0,157.8102,157.8398,157.7905,157.8102,6561.0
2024-02-29 13:50:00,160.17,160.23,160.15,160.22,6256.0,157.8201,157.8792,157.8004,157.8693,6256.0
2024-02-29 13:55:00,160.21,160.25,160.2,160.22,6654.0,157.8595,157.8989,157.8496,157.8693,6654.0
2024-02-29 14:00:00,160.22,160.25,160.19,160.22,7883.0,157.8693,157.8989,157.8398,157.8693,7883.0
2024-02-29 14:05:00,160.22,160.22,160.13,160.18,13489.0,157.8693,157.8693,157.7806,157.8299,13489.0
2024-02-29 14:10:00,160.2,160.25,160.17,160.23,19407.0,157.8496,157.8989,157.8201,157.8792,19407.0
2024-02-29 14:15:00,160.25,160.36,160.23,160.34,18149.0,157.8989,158.0073,157.8792,157.9876,18149.0
2024-02-29 14:20:00,160.32,160.36,160.26,160.27,10520.0,157.9679,158.0073,157.9087,157.9186,10520.0
2024-02-29 14:25:00,160.25,160.26,160.09,160.17,9885.0,157.8989,157.9087,157.7412,157.8201,9885.0
2024-02-29 14:30:00,160.17,160.21,160.14,160.19,9847.0,157.8201,157.8595,157.7905,157.8398,9847.0
2024-02-29 14:35:00,160.19,160.21,160.15,160.17,19424.0,157.8398,157.8595,157.8004,157.8201,19424.0
2024-02-29 14:40:00,160.17,160.17,160.04,160.06,6512.0,157.8201,157.8201,157.692,157.7117,6512.0
2024-02-29 14:45:00,160.05,160.1,159.98,160.09,9868.0,157.7018,157.7511,157.6328,157.7412,9868.0
2024-02-29 14:50:00,160.07,160.11,160.02,160.04,5261.0,157.7215,157.7609,157.6723,157.692,5261.0
2024-02-29 14:55:00,160.05,160.19,160.03,160.19,18366.0,157.7018,157.8398,157.6821,157.8398,18366.0
2024-02-29 15:00:00,160.2,160.25,160.15,160.2,53201.0,157.8496,157.8989,157.8004,157.8496,53201.0
2024-02-29 15:05:00,160.19,160.22,160.17,160.22,8341.0,157.8398,157.8693,157.8201,157.8693,8341.0
2024-02-29 15:10:00,160.24,160.25,160.16,160.16,8359.0,157.889,157.8989,157.8102,157.8102,8359.0
2024-02-29 15:15:00,160.16,160.24,160.16,160.24,8952.0,157.8102,157.889,157.8102,157.889,8952.0
2024-02-29 15:20:00,160.25,160.28,160.23,160.25,8146.0,157.8989,157.9284,157.8792,157.8989,8146.0
2024-02-29 15:25:00,160.26,160.3,160.23,160.28,14740.0,157.9087,157.9482,157.8792,157.9284,14740.0
2024-02-29 15:30:00,160.28,160.36,160.27,160.31,15567.0,157.9284,158.0073,157.9186,157.958,15567.0
2024-02-29 15:35:00,160.31,160.39,160.31,160.39,25814.0,157.958,158.0368,157.958,158.0368,25814.0
2024-02-29 15:40:00,160.39,160.5,160.36,160.4,84710.0,158.0368,158.1452,158.0073,158.0467,84710.0
2024-02-29 15:45:00,160.41,160.56,160.4,160.5,16970.0,158.0565,158.2043,158.0467,158.1452,16970.0
2024-02-29 15:50:00,160.52,160.56,160.41,160.44,59352.0,158.1649,158.2043,158.0565,158.0861,59352.0
2024-02-29 15:55:00,160.43,160.63,160.16,160.17,124459.0,158.0762,158.2733,157.8102,157.8201,124459.0
2024-03-01 09:30:00,160.82,160.95,160.56,160.92,14659.0,158.4605,158.5886,158.2043,158.5591,14659.0
2024-03-01 09:35:00,160.92,160.92,160.72,160.84,19782.0,158.5591,158.5591,158.362,158.4802,19782.0
2024-03-01 09:40:00,160.84,160.93,160.76,160.89,5363.0,158.4802,158.5689,158.4014,158.5295,5363.0
2024-03-01 09:45:00,160.89,160.93,160.74,160.83,3353.0,158.5295,158.5689,158.3817,158.4704,3353.0
2024-03-01 09:50:00,160.84,160.86,160.79,160.79,3028.0,158.4802,158.4999,158.431,158.431,3028.0
2024-03-01 09:55:00,160.82,160.94,160.81,160.92,6609.0,158.4605,158.5788,158.4507,158.5591,6609.0
2024-03-01 10:00:00,161.02,161.26,160.78,160.8,18414.0,158.6576,158.8941,158.4211,158.4408,18414.0
2024-03-01 10:05:00,160.82,161.2,160.82,161.2,8914.0,158.4605,158.8349,158.4605,158.8349,8914.0
2024-03-01 10:10:00,161.22,161.27,161.16,161.23,15738.0,158.8547,158.9039,158.7955,158.8645,15738.0
2024-03-01 10:15:00,161.22,161.33,161.21,161.27,9004.0,158.8547,158.963,158.8448,158.9039,9004.0
2024-03-01 10:20:00,161.22,161.26,161.16,161.21,8373.0,158.8547,158.8941,158.7955,158.8448,8373.0
2024-03-01 10:25:00,161.26,161.34,161.25,161.31,19452.0,158.8941,158.9729,158.8842,158.9433,19452.0
2024-03-01 10:30:00,161.36,161.36,161.13,161.17,9475.0,158.9926,158.9926,158.766,158.8054,9475.0
2024-03-01 10:35:00,161.18,161.25,161.18,161.19,4216.0,158.8152,158.8842,158.8152,158.8251,4216.0
2024-03-01 10:40:00,161.17,161.32,161.16,161.32,3619.0,158.8054,158.9532,158.7955,158.9532,3619.0
2024-03-01 10:45:00,161.32,161.43,161.32,161.41,5187.0,158.9532,159.0616,158.9532,159.0419,5187.0
2024-03-01 10:50:00,161.41,161.51,161.38,161.49,10829.0,159.0419,159.1404,159.0123,159.1207,10829.0
2024-03-01 10:55:00,161.46,161.54,161.45,161.52,8934.0,159.0911,159.17,159.0813,159.1503,8934.0
2024-03-01 11:00:00,161.54,161.69,161.52,161.69,11209.0,159.17,159.3178,159.1503,159.3178,11209.0
2024-03-01 11:05:00,161.68,161.77,161.64,161.7,11940.0,159.3079,159.3966,159.2685,159.3276,11940.0
2024-03-01 11:10:00,161.74,161.74,161.58,161.59,1996.0,159.367,159.367,159.2094,159.2192,1996.0
2024-03-01 11:15:00,161.58,161.67,161.57,161.63,2513.0,159.2094,159.2981,159.1995,159.2586,2513.0
2024-03-01 11:20:00,161.64,161.7,161.58,161.58,58573.0,159.2685,159.3276,159.2094,159.2094,58573.0
2024-03-01 11:25:00,161.56,161.58,161.51,161.56,6378.0,159.1897,159.2094,159.1404,159.1897,6378.0
2024-03-01 11:30:00,161.58,161.59,161.48,161.51,1763.0,159.2094,159.2192,159.1108,159.1404,1763.0
2024-03-01 11:35:00,161.48,161.59,161.39,161.59,12154.0,159.1108,159.2192,159.0222,159.2192,12154.0
2024-03-01 11:40:00,161.62,161.63,161.59,161.6,1956.0,159.2488,159.2586,159.2192,159.2291,1956.0
2024-03-01 11:45:00,161.61,161.7,161.6,161.69,3762.0,159.2389,159.3276,159.2291,159.3178,3762.0
2024-03-01 11:50:00,161.7,161.72,161.69,161.71,1166.0,159.3276,159.3473,159.3178,159.3375,1166.0
2024-03-01 11:55:00,161.69,161.72,161.66,161.68,14747.0,159.3178,159.3473,159.2882,159.3079,14747.0
2024-03-01 12:00:00,161.61,161.62,161.59,161.61,916.0,159.2389,159.2488,159.2192,159.2389,916.0
2024-03-01 12:05:00,161.56,161.59,161.53,161.54,4053.0,159.1897,159.2192,159.1601,159.17,4053.0
2024-03-01 12:10:00,161.56,161.7,161.54,161.7,2926.0,159.1897,159.3276,159.17,159.3276,2926.0
2024-03-01 12:15:00,161.71,161.76,161.69,161.73,7763.0,159.3375,159.3867,159.3178,159.3572,7763.0
2024-03-01 12:20:00,161.74,161.84,161.74,161.84,2900.0,159.367,159.4656,159.367,159.4656,2900.0
2024-03-01 12:25:00,161.81,161.87,161.81,161.83,4154.0,159.436,159.4951,159.436,159.4557,4154.0
2024-03-01 12:30:00,161.84,161.89,161.79,161.87,3957.0,159.4656,159.5148,159.4163,159.4951,3957.0
2024-03-01 12:35:00,161.84,161.91,161.83,161.87,7222.0,159.4656,159.5345,159.4557,159.4951,7222.0
2024-03-01 12:40:00,161.85,161.87,161.81,161.87,2961.0,159.4754,159.4951,159.436,159.4951,2961.0
2024-03-01 12:45:00,161.88,161.91,161.87,161.88,2055.0,159.505,159.5345,159.4951,159.505,2055.0
2024-03-01 12:50:00,161.92,161.95,161.9,161.95,6611.0,159.5444,159.5739,159.5247,159.5739,6611.0
2024-03-01 12:55:00,161.96,161.96,161.93,161.94,720.0,159.5838,159.5838,159.5542,159.5641,720.0
2024-03-01 13:00:00,161.92,161.97,161.9,161.96,2762.0,159.5444,159.5936,159.5247,159.5838,2762.0
2024-03-01 13:05:00,161.94,162.04,161.93,162.01,22518.0,159.5641,159.6626,159.5542,159.6331,22518.0
2024-03-01 13:10:00,162.03,162.05,162.0,162.01,6297.0,159.6528,159.6725,159.6232,159.6331,6297.0
2024-03-01 13:15:00,162.0,162.04,161.98,161.98,3797.0,159.6232,159.6626,159.6035,159.6035,3797.0
2024-03-01 13:20:00,161.97,162.02,161.97,162.02,5793.0,159.5936,159.6429,159.5936,159.6429,5793.0
2024-03-01 13:25:00,162.02,162.05,161.99,162.05,5660.0,159.6429,159.6725,159.6134,159.6725,5660.0
2024-03-01 13:30:00,162.03,162.07,162.0,162.04,8245.0,159.6528,159.6922,159.6232,159.6626,8245.0
2024-03-01 13:35:00,162.04,162.04,162.01,162.04,2052.0,159.6626,159.6626,159.6331,159.6626,2052.0
2024-03-01 13:40:00,162.06,162.14,162.05,162.12,6938.0,159.6823,159.7612,159.6725,159.7414,6938.0
2024-03-01 13:45:00,162.13,162.17,162.09,162.09,3126.0,159.7513,159.7907,159.7119,159.7119,3126.0
2024-03-01 13:50:00,162.08,162.16,162.08,162.14,2339.0,159.702,159.7809,159.702,159.7612,2339.0
2024-03-01 13:55:00,162.16,162.21,162.15,162.21,4088.0,159.7809,159.8301,159.771,159.8301,4088.0
2024-03-01 14:00:00,162.2,162.33,162.2,162.31,6591.0,159.8203,159.9484,159.8203,159.9287,6591.0
2024-03-01 14:05:00,162.32,162.34,162.23,162.28,5133.0,159.9385,159.9582,159.8498,159.8991,5133.0
2024-03-01 14:10:00,162.27,162.33,162.26,162.3,29098.0,159.8892,159.9484,159.8794,159.9188,29098.0
2024-03-01 14:15:00,162.31,162.36,162.25,162.25,5966.0,159.9287,159.9779,159.8695,159.8695,5966.0
2024-03-01 14:20:00,162.27,162.32,162.16,162.24,6649.0,159.8892,159.9385,159.7809,159.8597,6649.0
2024-03-01 14:25:00,162.24,162.33,162.24,162.33,13799.0,159.8597,159.9484,159.8597,159.9484,13799.0
2024-03-01 14:30:00,162.34,162.35,162.2,162.23,4651.0,159.9582,159.9681,159.8203,159.8498,4651.0
2024-03-01 14:35:00,162.23,162.28,162.17,162.21,6783.0,159.8498,159.8991,159.7907,159.8301,6783.0
2024-03-01 14:40:00,162.21,162.23,162.16,162.22,6357.0,159.8301,159.8498,159.7809,159.84,6357.0
2024-03-01 14:45:00,162.24,162.28,162.2,162.25,7260.0,159.8597,159.8991,159.8203,159.8695,7260.0
2024-03-01 14:50:00,162.29,162.34,162.27,162.33,11441.0,159.909,159.9582,159.8892,159.9484,11441.0
2024-03-01 14:55:00,162.32,162.38,162.32,162.37,6304.0,159.9385,159.9976,159.9385,159.9878,6304.0
2024-03-01 15:00:00,162.35,162.35,162.21,162.22,6867.0,159.9681,159.9681,159.8301,159.84,6867.0
2024-03-01 15:05:00,162.25,162.28,162.15,162.21,5847.0,159.8695,159.8991,159.771,159.8301,5847.0
2024-03-01 15:10:00,162.17,162.2,162.11,162.18,5921.0,159.7907,159.8203,159.7316,159.8006,5921.0
2024-03-01 15:15:00,162.17,162.2,162.09,162.2,6114.0,159.7907,159.8203,159.7119,159.8203,6114.0
2024-03-01 15:20:00,162.19,162.25,162.16,162.18,34990.0,159.8104,159.8695,159.7809,159.8006,34990.0
2024-03-01 15:25:00,162.17,162.25,162.17,162.24,5784.0,159.7907,159.8695,159.7907,159.8597,5784.0
2024-03-01 15:30:00,162.26,162.28,162.2,162.23,10013.0,159.8794,159.8991,159.8203,159.8498,10013.0
2024-03-01 15:35:00,162.24,162.26,162.21,162.24,19551.0,159.8597,159.8794,159.8301,159.8597,19551.0
2024-03-01 15:40:00,162.22,162.26,162.18,162.25,21864.0,159.84,159.8794,159.8006,159.8695,21864.0
2024-03-01 15:45:00,162.24,162.32,162.22,162.29,17614.0,159.8597,159.9385,159.84,159.909,17614.0
2024-03-01 15:50:00,162.27,162.32,162.2,162.28,8706.0,159.8892,159.9385,159.8203,159.8991,8706.0
2024-03-01 15:55:00,162.34,162.37,162.26,162.29,35832.0,159.9582,159.9878,159.8794,159.909,35832.0
2024-03-04 09:30:00,162.46,162.6,162.33,162.35,19846.0,160.0765,160.2144,159.9484,159.9681,19846.0
2024-03-04 09:35:00,162.37,162.46,162.34,162.38,17143.0,159.9878,160.0765,159.9582,159.9976,17143.0
2024-03-04 09:40:00,162.48,162.55,162.46,162.48,5484.0,160.0962,160.1651,160.0765,160.0962,5484.0
2024-03-04 09:45:00,162.49,162.56,162.41,162.43,10339.0,160.106,160.175,160.0272,160.0469,10339.0
2024-03-04 09:50:00,162.39,162.48,162.35,162.45,9772.0,160.0075,160.0962,159.9681,160.0666,9772.0
2024-03-04 09:55:00,162.45,162.54,162.41,162.44,12729.0,160.0666,160.1553,160.0272,160.0568,12729.0
2024-03-04 10:00:00,162.45,162.58,162.4,162.51,6605.0,160.0666,160.1947,160.0173,160.1257,6605.0
2024-03-04 10:05:00,162.52,162.56,162.48,162.56,8852.0,160.1356,160.175,160.0962,160.175,8852.0
2024-03-04 10:10:00,162.56,162.56,162.45,162.46,6343.0,160.175,160.175,160.0666,160.0765,6343.0
2024-03-04 10:15:00,162.47,162.53,162.42,162.49,8578.0,160.0863,160.1454,160.037,160.106,8578.0
2024-03-04 10:20:00,162.51,162.56,162.46,162.56,7585.0,160.1257,160.175,160.0765,160.175,7585.0
2024-03-04 10:25:00,162.57,162.62,162.48,162.54,11697.0,160.1848,160.2341,160.0962,160.1553,11697.0
2024-03-04 10:30:00,162.53,162.64,162.53,162.59,7480.0,160.1454,160.2538,160.1454,160.2046,7480.0
2024-03-04 10:35:00,162.59,162.66,162.57,162.63,284952.0,160.2046,160.2735,160.1848,160.244,284952.0
2024-03-04 10:40:00,162.63,162.66,162.61,162.65,6184.0,160.244,160.2735,160.2243,160.2637,6184.0
2024-03-04 10:45:00,162.64,162.65,162.58,162.58,8923.0,160.2538,160.2637,160.1947,160.1947,8923.0
2024-03-04 10:50:00,162.59,162.6,162.43,162.46,10128.0,160.2046,160.2144,160.0469,160.0765,10128.0
2024-03-04 10:55:00,162.44,162.5,162.43,162.5,17787.0,160.0568,160.1159,160.0469,160.1159,17787.0
2024-03-04 11:00:00,162.52,162.54,162.49,162.51,9779.0,160.1356,160.1553,160.106,160.1257,9779.0
2024-03-04 11:05:00,162.51,162.54,162.45,162.53,13962.0,160.1257,160.1553,160.0666,160.1454,13962.0
2024-03-04 11:10:00,162.54,162.56,162.44,162.47,9097.0,160.1553,160.175,160.0568,160.0863,9097.0
2024-03-04 11:15:00,162.49,162.53,162.46,162.46,10392.0,160.106,160.1454,160.0765,160.0765,10392.0
2024-03-04 11:20:00,162.45,162.48,162.38,162.39,9198.0,160.0666,160.0962,159.9976,160.0075,9198.0
2024-03-04 11:25:00,162.4,162.43,162.38,162.42,6460.0,160.0173,160.0469,159.9976,160.037,6460.0
2024-03-04 11:30:00,162.42,162.44,162.31,162.34,15466.0,160.037,160.0568,159.9287,159.9582,15466.0
2024-03-04 11:35:00,162.32,162.39,162.29,162.38,15127.0,159.9385,160.0075,159.909,159.9976,15127.0
2024-03-04 11:40:00,162.37,162.41,162.34,162.37,11329.0,159.9878,160.0272,159.9582,159.9878,11329.0
2024-03-04 11:45:00,162.37,162.41,162.36,162.4,3629.0,159.9878,160.0272,159.9779,160.0173,3629.0
2024-03-04 11:50:00,162.39,162.43,162.38,162.41,8264.0,160.0075,160.0469,159.9976,160.0272,8264.0
2024-03-04 11:55:00,162.4,162.46,162.4,162.44,5812.0,160.0173,160.0765,160.0173,160.0568,5812.0
2024-03-04 12:00:00,162.42,162.44,162.39,162.44,7909.0,160.037,160.0568,160.0075,160.0568,7909.0
2024-03-04 12:05:00,162.44,162.44,162.39,162.4,7612.0,160.0568,160.0568,160.0075,160.0173,7612.0
2024-03-04 12:10:00,162.41,162.5,162.41,162.48,4851.0,160.0272,160.1159,160.0272,160.0962,4851.0
2024-03-04 12:15:00,162.49,162.52,162.48,162.51,11995.0,160.106,160.1356,160.0962,160.1257,11995.0
2024-03-04 12:20:00,162.52,162.6,162.51,162.58,8821.0,160.1356,160.2144,160.1257,160.1947,8821.0
2024-03-04 12:25:00,162.57,162.63,162.56,162.63,8118.0,160.1848,160.244,160.175,160.244,8118.0
2024-03-04 12:30:00,162.65,162.68,162.59,162.61,12908.0,160.2637,160.2932,160.2046,160.2243,12908.0
2024-03-04 12:35:00,162.62,162.62,162.54,162.54,5471.0,160.2341,160.2341,160.1553,160.1553,5471.0
2024-03-04 12:40:00,162.56,162.59,162.51,162.51,16086.0,160.175,160.2046,160.1257,160.1257,16086.0
2024-03-04 12:45:00,162.51,162.58,162.51,162.54,6382.0,160.1257,160.1947,160.1257,160.1553,6382.0
2024-03-04 12:50:00,162.56,162.58,162.53,162.53,4755.0,160.175,160.1947,160.1454,160.1454,4755.0
2024-03-04 12:55:00,162.55,162.58,162.53,162.56,5437.0,160.1651,160.1947,160.1454,160.175,5437.0
2024-03-04 13:00:00,162.55,162.6,162.55,162.57,8056.0,160.1651,160.2144,160.1651,160.1848,8056.0
2024-03-04 13:05:00,162.56,162.58,162.52,162.55,3587.0,160.175,160.1947,160.1356,160.1651,3587.0
2024-03-04 13:10:00,162.53,162.56,162.48,162.48,5127.0,160.1454,160.175,160.0962,160.0962,5127.0
2024-03-04 13:15:00,162.47,162.5,162.44,162.49,12263.0,160.0863,160.1159,160.0568,160.106,12263.0
2024-03-04 13:20:00,162.48,162.48,162.36,162.38,9835.0,160.0962,160.0962,159.9779,159.9976,9835.0
2024-03-04 13:25:00,162.35,162.46,162.35,162.46,10424.0,159.9681,160.0765,159.9681,160.0765,10424.0
2024-03-04 13:30:00,162.45,162.49,162.44,162.48,9526.0,160.0666,160.106,160.0568,160.0962,9526.0
2024-03-04 13:35:00,162.47,162.51,162.45,162.48,10706.0,160.0863,160.1257,160.0666,160.0962,10706.0
2024-03-04 13:40:00,162.48,162.56,162.48,162.56,10974.0,160.0962,160.175,160.0962,160.175,10974.0
2024-03-04 13:45:00,162.55,162.58,162.53,162.54,8121.0,160.1651,160.1947,160.1454,160.1553,8121.0
2024-03-04 13:50:00,162.54,162.57,162.51,162.57,15875.0,160.1553,160.1848,160.1257,160.1848,15875.0
2024-03-04 13:55:00,162.57,162.59,162.54,162.54,5573.0,160.1848,160.2046,160.1553,160.1553,5573.0
2024-03-04 14:00:00,162.54,162.61,162.51,162.59,17067.0,160.1553,160.2243,160.1257,160.2046,17067.0
2024-03-04 14:05:00,162.58,162.59,162.48,162.54,8708.0,160.1947,160.2046,160.0962,160.1553,8708.0
2024-03-04 14:10:00,162.54,162.58,162.52,162.58,26005.0,160.1553,160.1947,160.1356,160.1947,26005.0
2024-03-04 14:15:00,162.57,162.67,162.56,162.66,12562.0,160.1848,160.2834,160.175,160.2735,12562.0
2024-03-04 14:20:00,162.66,162.66,162.55,162.59,11156.0,160.2735,160.2735,160.1651,160.2046,11156.0
2024-03-04 14:25:00,162.59,162.63,162.57,162.61,13368.0,160.2046,160.244,160.1848,160.2243,13368.0
2024-03-04 14:30:00,162.61,162.7,162.6,162.7,22266.0,160.2243,160.3129,160.2144,160.3129,22266.0
2024-03-04 14:35:00,162.69,162.96,162.67,162.94,33868.0,160.3031,160.5691,160.2834,160.5494,33868.0
2024-03-04 14:40:00,162.96,162.96,162.82,162.88,20580.0,160.5691,160.5691,160.4312,160.4903,20580.0
2024-03-04 14:45:00,162.9,162.9,162.8,162.89,18319.0,160.51,160.51,160.4115,160.5002,18319.0
2024-03-04 14:50:00,162.91,162.92,162.86,162.92,7130.0,160.5199,160.5297,160.4706,160.5297,7130.0
2024-03-04 14:55:00,162.93,162.93,162.85,162.86,17257.0,160.5396,160.5396,160.4607,160.4706,17257.0
2024-03-04 15:00:00,162.83,162.86,162.79,162.8,50025.0,160.441,160.4706,160.4016,160.4115,50025.0
2024-03-04 15:05:00,162.81,162.91,162.79,162.91,10675.0,160.4213,160.5199,160.4016,160.5199,10675.0
2024-03-04 15:10:00,162.93,163.0,162.89,162.99,17111.0,160.5396,160.6085,160.5002,160.5987,17111.0
2024-03-04 15:15:00,162.99,163.0,162.92,162.96,18521.0,160.5987,160.6085,160.5297,160.5691,18521.0
2024-03-04 15:20:00,162.97,162.97,162.87,162.9,9167.0,160.579,160.579,160.4804,160.51,9167.0
2024-03-04 15:25:00,162.9,162.91,162.83,162.86,5392.0,160.51,160.5199,160.441,160.4706,5392.0
2024-03-04 15:30:00,162.74,162.8,162.59,162.61,13129.0,160.3524,160.4115,160.2046,160.2243,13129.0
2024-03-04 15:35:00,162.57,162.65,162.43,162.65,35158.0,160.1848,160.2637,160.0469,160.2637,35158.0
2024-03-04 15:40:00,162.65,162.66,162.48,162.49,15735.0,160.2637,160.2735,160.0962,160.106,15735.0
2024-03-04 15:45:00,162.47,162.47,162.2,162.24,20396.0,160.0863,160.0863,159.8203,159.8597,20396.0
2024-03-04 15:50:00,162.24,162.32,162.23,162.27,19514.0,159.8597,159.9385,159.8498,159.8892,19514.0
2024-03-04 15:55:00,162.27,162.31,162.22,162.28,53129.0,159.8892,159.9287,159.84,159.8991,53129.0
2024-03-05 09:30:00,161.78,161.88,161.37,161.37,21698.0,159.4064,159.505,159.0025,159.0025,21698.0
2024-03-05 09:35:00,161.34,161.46,161.3,161.45,1942.0,158.9729,159.0911,158.9335,159.0813,1942.0
2024-03-05 09:40:00,161.47,161.5,161.37,161.45,4424.0,159.101,159.1305,159.0025,159.0813,4424.0
2024-03-05 09:45:00,161.43,161.43,161.22,161.27,8117.0,159.0616,159.0616,158.8547,158.9039,8117.0
2024-03-05 09:50:00,161.33,161.41,161.22,161.3,5398.0,158.963,159.0419,158.8547,158.9335,5398.0
2024-03-05 09:55:00,161.31,161.33,161.25,161.31,1840.0,158.9433,158.963,158.8842,158.9433,1840.0
2024-03-05 10:00:00,161.36,161.6,161.36,161.59,8557.0,158.9926,159.2291,158.9926,159.2192,8557.0
2024-03-05 10:05:00,161.45,161.47,161.14,161.15,1959.0,159.0813,159.101,158.7758,158.7857,1959.0
2024-03-05 10:10:00,161.09,161.21,161.0,161.09,20919.0,158.7266,158.8448,158.6379,158.7266,20919.0
2024-03-05 10:15:00,161.05,161.09,160.88,160.9,7580.0,158.6871,158.7266,158.5196,158.5393,7580.0
2024-03-05 10:20:00,160.9,160.98,160.77,160.81,6965.0,158.5393,158.6182,158.4113,158.4507,6965.0
2024-03-05 10:25:00,160.78,160.85,160.75,160.84,2591.0,158.4211,158.4901,158.3915,158.4802,2591.0
2024-03-05 10:30:00,160.81,160.81,160.59,160.66,13798.0,158.4507,158.4507,158.2339,158.3029,13798.0
2024-03-05 10:35:00,160.65,160.68,160.54,160.54,4592.0,158.293,158.3226,158.1846,158.1846,4592.0
2024-03-05 10:40:00,160.57,160.69,160.56,160.59,9863.0,158.2142,158.3324,158.2043,158.2339,9863.0
2024-03-05 10:45:00,160.58,160.77,160.48,160.49,14103.0,158.224,158.4113,158.1255,158.1354,14103.0
2024-03-05 10:50:00,160.47,160.66,160.47,160.6,6496.0,158.1157,158.3029,158.1157,158.2437,6496.0
2024-03-05 10:55:00,160.62,160.71,160.62,160.67,3328.0,158.2635,158.3521,158.2635,158.3127,3328.0
2024-03-05 11:00:00,160.7,160.73,160.64,160.68,3024.0,158.3423,158.3718,158.2832,158.3226,3024.0
2024-03-05 11:05:00,160.69,160.71,160.67,160.69,1561.0,158.3324,158.3521,158.3127,158.3324,1561.0
2024-03-05 11:10:00,160.69,160.69,160.5,160.59,5374.0,158.3324,158.3324,158.1452,158.2339,5374.0
2024-03-05 11:15:00,160.56,160.68,160.55,160.68,2312.0,158.2043,158.3226,158.1945,158.3226,2312.0
2024-03-05 11:20:00,160.67,160.81,160.67,160.8,2773.0,158.3127,158.4507,158.3127,158.4408,2773.0
2024-03-05 11:25:00,160.75,160.8,160.7,160.78,2970.0,158.3915,158.4408,158.3423,158.4211,2970.0
2024-03-05 11:30:00,160.8,160.83,160.74,160.78,7177.0,158.4408,158.4704,158.3817,158.4211,7177.0
2024-03-05 11:35:00,160.77,160.79,160.62,160.64,4389.0,158.4113,158.431,158.2635,158.2832,4389.0
2024-03-05 11:40:00,160.66,160.66,160.43,160.51,8487.0,158.3029,158.3029,158.0762,158.1551,8487.0
2024-03-05 11:45:00,160.49,160.63,160.46,160.58,10203.0,158.1354,158.2733,158.1058,158.224,10203.0
2024-03-05 11:50:00,160.54,160.56,160.44,160.44,34860.0,158.1846,158.2043,158.0861,158.0861,34860.0
2024-03-05 11:55:00,160.43,160.61,160.42,160.61,4976.0,158.0762,158.2536,158.0664,158.2536,4976.0
2024-03-05 12:00:00,160.6,160.65,160.57,160.63,15549.0,158.2437,158.293,158.2142,158.2733,15549.0
2024-03-05 12:05:00,160.64,160.7,160.62,160.7,3190.0,158.2832,158.3423,158.2635,158.3423,3190.0
2024-03-05 12:10:00,160.71,160.76,160.69,160.74,9579.0,158.3521,158.4014,158.3324,158.3817,9579.0
2024-03-05 12:15:00,160.75,160.75,160.66,160.7,3806.0,158.3915,158.3915,158.3029,158.3423,3806.0
2024-03-05 12:20:00,160.7,160.8,160.64,160.8,162733.0,158.3423,158.4408,158.2832,158.4408,162733.0
2024-03-05 12:25:00,160.83,160.87,160.83,160.87,3700.0,158.4704,158.5098,158.4704,158.5098,3700.0
2024-03-05 12:30:00,160.87,160.87,160.75,160.76,7770.0,158.5098,158.5098,158.3915,158.4014,7770.0
2024-03-05 12:35:00,160.76,160.77,160.7,160.72,4574.0,158.4014,158.4113,158.3423,158.362,4574.0
2024-03-05 12:40:00,160.67,160.81,160.64,160.81,5927.0,158.3127,158.4507,158.2832,158.4507,5927.0
2024-03-05 12:45:00,160.82,160.89,160.81,160.82,4130.0,158.4605,158.5295,158.4507,158.4605,4130.0
2024-03-05 12:50:00,160.8,160.83,160.72,160.81,475069.0,158.4408,158.4704,158.362,158.4507,475069.0
2024-03-05 12:55:00,160.8,160.88,160.77,160.78,11867.0,158.4408,158.5196,158.4113,158.4211,11867.0
2024-03-05 13:00:00,160.78,160.78,160.66,160.71,2661.0,158.4211,158.4211,158.3029,158.3521,2661.0
2024-03-05 13:05:00,160.68,160.79,160.66,160.79,6747.0,158.3226,158.431,158.3029,158.431,6747.0
2024-03-05 13:10:00,160.78,160.8,160.71,160.73,22196.0,158.4211,158.4408,158.3521,158.3718,22196.0
2024-03-05 13:15:00,160.73,160.74,160.54,160.54,23428.0,158.3718,158.3817,158.1846,158.1846,23428.0
2024-03-05 13:20:00,160.54,160.58,160.44,160.49,16325.0,158.1846,158.224,158.0861,158.1354,16325.0
2024-03-05 13:25:00,160.47,160.59,160.47,160.54,20549.0,158.1157,158.2339,158.1157,158.1846,20549.0
2024-03-05 13:30:00,160.55,160.68,160.51,160.63,6715.0,158.1945,158.3226,158.1551,158.2733,6715.0
2024-03-05 13:35:00,160.63,160.69,160.47,160.48,10652.0,158.2733,158.3324,158.1157,158.1255,10652.0
2024-03-05 13:40:00,160.45,160.47,160.38,160.39,13513.0,158.096,158.1157,158.027,158.0368,13513.0
2024-03-05 13:45:00,160.32,160.4,160.32,160.37,7603.0,157.9679,158.0467,157.9679,158.0171,7603.0
2024-03-05 13:50:00,160.35,160.44,160.24,160.39,5600.0,157.9974,158.0861,157.889,158.0368,5600.0
2024-03-05 13:55:00,160.36,160.4,160.27,160.27,4487.0,158.0073,158.0467,157.9186,157.9186,4487.0
2024-03-05 14:00:00,160.26,160.36,160.26,160.33,41921.0,157.9087,158.0073,157.9087,157.9777,41921.0
2024-03-05 14:05:00,160.31,160.43,160.24,160.39,35850.0,157.958,158.0762,157.889,158.0368,35850.0
2024-03-05 14:10:00,160.38,160.43,160.33,160.34,5703.0,158.027,158.0762,157.9777,157.9876,5703.0
2024-03-05 14:15:00,160.37,160.45,160.32,160.33,3160.0,158.0171,158.096,157.9679,157.9777,3160.0
2024-03-05 14:20:00,160.33,160.4,160.28,160.38,3403.0,157.9777,158.0467,157.9284,158.027,3403.0
2024-03-05 14:25:00,160.35,160.39,160.34,160.36,4942.0,157.9974,158.0368,157.9876,158.0073,4942.0
2024-03-05 14:30:00,160.35,160.36,160.15,160.18,12063.0,157.9974,158.0073,157.8004,157.8299,12063.0
2024-03-05 14:35:00,160.15,160.2,160.11,160.17,93673.0,157.8004,157.8496,157.7609,157.8201,93673.0
2024-03-05 14:40:00,160.15,160.17,160.08,160.08,6062.0,157.8004,157.8201,157.7314,157.7314,6062.0
2024-03-05 14:45:00,160.04,160.06,159.97,159.97,6576.0,157.692,157.7117,157.623,157.623,6576.0
2024-03-05 14:50:00,159.99,160.08,159.95,159.95,4207.0,157.6427,157.7314,157.6033,157.6033,4207.0
2024-03-05 14:55:00,159.94,159.99,159.93,159.97,7662.0,157.5934,157.6427,157.5836,157.623,7662.0
2024-03-05 15:00:00,159.97,160.05,159.95,160.02,8614.0,157.623,157.7018,157.6033,157.6723,8614.0
2024-03-05 15:05:00,160.04,160.11,159.92,159.92,15173.0,157.692,157.7609,157.5737,157.5737,15173.0
2024-03-05 15:10:00,159.93,159.97,159.75,159.77,8436.0,157.5836,157.623,157.4062,157.4259,8436.0
2024-03-05 15:15:00,159.79,159.86,159.76,159.85,6677.0,157.4456,157.5146,157.4161,157.5048,6677.0
2024-03-05 15:20:00,159.86,159.88,159.69,159.84,12742.0,157.5146,157.5343,157.3471,157.4949,12742.0
2024-03-05 15:25:00,159.8,159.83,159.71,159.73,16963.0,157.4555,157.485,157.3668,157.3865,16963.0
2024-03-05 15:30:00,159.71,159.91,159.69,159.91,11556.0,157.3668,157.5639,157.3471,157.5639,11556.0
2024-03-05 15:35:00,159.92,159.94,159.86,159.88,11687.0,157.5737,157.5934,157.5146,157.5343,11687.0
2024-03-05 15:40:00,159.88,160.0,159.83,159.99,25232.0,157.5343,157.6526,157.485,157.6427,25232.0
2024-03-05 15:45:00,159.97,160.21,159.93,160.21,30446.0,157.623,157.8595,157.5836,157.8595,30446.0
2024-03-05 15:50:00,160.23,160.4,160.12,160.39,27267.0,157.8792,158.0467,157.7708,158.0368,27267.0
2024-03-05 15:55:00,160.38,160.57,160.32,160.49,19253.0,158.027,158.2142,157.9679,158.1354,19253.0
2024-03-06 09:30:00,161.92,162.03,161.86,161.95,28749.0,159.5444,159.6528,159.4853,159.5739,28749.0
2024-03-06 09:35:00,161.81,161.91,161.71,161.8,8625.0,159.436,159.5345,159.3375,159.4261,8625.0
2024-03-06 09:40:00,161.81,161.91,161.75,161.91,6492.0,159.436,159.5345,159.3769,159.5345,6492.0
2024-03-06 09:45:00,161.9,161.91,161.72,161.76,4381.0,159.5247,159.5345,159.3473,159.3867,4381.0
2024-03-06 09:50:00,161.71,161.74,161.6,161.62,2622.0,159.3375,159.367,159.2291,159.2488,2622.0
2024-03-06 09:55:00,161.6,161.68,161.55,161.65,8343.0,159.2291,159.3079,159.1798,159.2783,8343.0
2024-03-06 10:00:00,161.59,161.59,161.33,161.33,7172.0,159.2192,159.2192,158.963,158.963,7172.0
2024-03-06 10:05:00,161.29,161.37,161.14,161.29,3734.0,158.9236,159.0025,158.7758,158.9236,3734.0
2024-03-06 10:10:00,161.28,161.41,161.23,161.35,3947.0,158.9138,159.0419,158.8645,158.9827,3947.0
2024-03-06 10:15:00,161.35,161.54,161.34,161.47,8412.0,158.9827,159.17,158.9729,159.101,8412.0
2024-03-06 10:20:00,161.47,161.56,161.46,161.5,3574.0,159.101,159.1897,159.0911,159.1305,3574.0
2024-03-06 10:25:00,161.48,161.51,161.38,161.49,6482.0,159.1108,159.1404,159.0123,159.1207,6482.0
2024-03-06 10:30:00,161.45,161.66,161.4,161.66,8224.0,159.0813,159.2882,159.032,159.2882,8224.0
2024-03-06 10:35:00,161.62,161.65,161.56,161.56,10799.0,159.2488,159.2783,159.1897,159.1897,10799.0
2024-03-06 10:40:00,161.58,161.6,161.5,161.57,11062.0,159.2094,159.2291,159.1305,159.1995,11062.0
2024-03-06 10:45:00,161.57,161.68,161.57,161.66,2654.0,159.1995,159.3079,159.1995,159.2882,2654.0
2024-03-06 10:50:00,161.7,161.85,161.69,161.81,12158.0,159.3276,159.4754,159.3178,159.436,12158.0
2024-03-06 10:55:00,161.83,161.89,161.82,161.86,2296.0,159.4557,159.5148,159.4459,159.4853,2296.0
2024-03-06 11:00:00,161.91,162.07,161.91,161.93,2377.0,159.5345,159.6922,159.5345,159.5542,2377.0
2024-03-06 11:05:00,161.93,162.05,161.93,162.05,1299.0,159.5542,159.6725,159.5542,159.6725,1299.0
2024-03-06 11:10:00,162.05,162.09,162.05,162.08,1177.0,159.6725,159.7119,159.6725,159.702,1177.0
2024-03-06 11:15:00,162.06,162.13,162.06,162.13,7992.0,159.6823,159.7513,159.6823,159.7513,7992.0
2024-03-06 11:20:00,162.1,162.1,162.0,162.05,2354.0,159.7217,159.7217,159.6232,159.6725,2354.0
2024-03-06 11:25:00,162.0,162.13,162.0,162.1,8764.0,159.6232,159.7513,159.6232,159.7217,8764.0
2024-03-06 11:30:00,162.12,162.12,161.82,161.91,26180.0,159.7414,159.7414,159.4459,159.5345,26180.0
2024-03-06 11:35:00,161.91,162.08,161.91,162.08,5344.0,159.5345,159.702,159.5345,159.702,5344.0
2024-03-06 11:40:00,162.07,162.13,162.03,162.11,4776.0,159.6922,159.7513,159.6528,159.7316,4776.0
2024-03-06 11:45:00,162.08,162.12,162.06,162.1,4446.0,159.702,159.7414,159.6823,159.7217,4446.0
2024-03-06 11:50:00,162.12,162.23,162.11,162.2,18371.0,159.7414,159.8498,159.7316,159.8203,18371.0
2024-03-06 11:55:00,162.24,162.25,162.18,162.19,11096.0,159.8597,159.8695,159.8006,159.8104,11096.0
2024-03-06 12:00:00,162.16,162.26,162.16,162.23,7072.0,159.7809,159.8794,159.7809,159.8498,7072.0
2024-03-06 12:05:00,162.23,162.28,162.18,162.25,4882.0,159.8498,159.8991,159.8006,159.8695,4882.0
2024-03-06 12:10:00,162.27,162.38,162.26,162.36,5389.0,159.8892,159.9976,159.8794,159.9779,5389.0
2024-03-06 12:15:00,162.36,162.36,162.31,162.31,18636.0,159.9779,159.9779,159.9287,159.9287,18636.0
2024-03-06 12:20:00,162.26,162.28,162.22,162.25,4996.0,159.8794,159.8991,159.84,159.8695,4996.0
2024-03-06 12:25:00,162.27,162.3,162.25,162.27,3255.0,159.8892,159.9188,159.8695,159.8892,3255.0
2024-03-06 12:30:00,162.27,162.37,162.25,162.26,3902.0,159.8892,159.9878,159.8695,159.8794,3902.0
2024-03-06 12:35:00,162.23,162.26,162.2,162.21,7857.0,159.8498,159.8794,159.8203,159.8301,7857.0
2024-03-06 12:40:00,162.21,162.21,162.13,162.15,2958.0,159.8301,159.8301,159.7513,159.771,2958.0
2024-03-06 12:45:00,162.16,162.17,162.07,162.09,4152.0,159.7809,159.7907,159.6922,159.7119,4152.0
2024-03-06 12:50:00,162.09,162.16,162.02,162.04,4301.0,159.7119,159.7809,159.6429,159.6626,4301.0
2024-03-06 12:55:00,162.02,162.09,162.0,162.07,4541.0,159.6429,159.7119,159.6232,159.6922,4541.0
2024-03-06 13:00:00,162.06,162.1,162.05,162.09,2769.0,159.6823,159.7217,159.6725,159.7119,2769.0
2024-03-06 13:05:00,162.09,162.09,161.99,162.0,1527.0,159.7119,159.7119,159.6134,159.6232,1527.0
2024-03-06 13:10:00,162.0,162.05,162.0,162.05,6706.0,159.6232,159.6725,159.6232,159.6725,6706.0
2024-03-06 13:15:00,162.08,162.16,162.06,162.14,4407.0,159.702,159.7809,159.6823,159.7612,4407.0
2024-03-06 13:20:00,162.17,162.24,162.16,162.24,5135.0,159.7907,159.8597,159.7809,159.8597,5135.0
2024-03-06 13:25:00,162.25,162.29,162.23,162.26,3700.0,159.8695,159.909,159.8498,159.8794,3700.0
2024-03-06 13:30:00,162.26,162.26,161.67,161.82,15642.0,159.8794,159.8794,159.2981,159.4459,15642.0
2024-03-06 13:35:00,161.79,161.82,161.54,161.82,7634.0,159.4163,159.4459,159.17,159.4459,7634.0
2024-03-06 13:40:00,161.92,162.05,161.92,162.04,5293.0,159.5444,159.6725,159.5444,159.6626,5293.0
2024-03-06 13:45:00,162.08,162.08,161.49,161.5,7577.0,159.702,159.702,159.1207,159.1305,7577.0
2024-03-06 13:50:00,161.47,161.65,161.41,161.55,7955.0,159.101,159.2783,159.0419,159.1798,7955.0
2024-03-06 13:55:00,161.55,161.79,161.55,161.79,13403.0,159.1798,159.4163,159.1798,159.4163,13403.0
2024-03-06 14:00:00,161.75,161.75,161.51,161.61,12857.0,159.3769,159.3769,159.1404,159.2389,12857.0
2024-03-06 14:05:00,161.62,161.84,161.62,161.75,11543.0,159.2488,159.4656,159.2488,159.3769,11543.0
2024-03-06 14:10:00,161.72,161.8,161.49,161.5,11587.0,159.3473,159.4261,159.1207,159.1305,11587.0
2024-03-06 14:15:00,161.49,161.57,161.31,161.53,14722.0,159.1207,159.1995,158.9433,159.1601,14722.0
2024-03-06 14:20:00,161.53,161.71,161.53,161.69,25152.0,159.1601,159.3375,159.1601,159.3178,25152.0
2024-03-06 14:25:00,161.66,161.8,161.57,161.78,23876.0,159.2882,159.4261,159.1995,159.4064,23876.0
2024-03-06 14:30:00,161.83,161.86,161.54,161.62,15884.0,159.4557,159.4853,159.17,159.2488,15884.0
2024-03-06 14:35:00,161.58,161.65,161.48,161.56,15489.0,159.2094,159.2783,159.1108,159.1897,15489.0
2024-03-06 14:40:00,161.54,161.67,161.49,161.58,4771.0,159.17,159.2981,159.1207,159.2094,4771.0
2024-03-06 14:45:00,161.56,161.56,161.34,161.47,5246.0,159.1897,159.1897,158.9729,159.101,5246.0
2024-03-06 14:50:00,161.45,161.62,161.44,161.59,7201.0,159.0813,159.2488,159.0714,159.2192,7201.0
2024-03-06 14:55:00,161.58,161.58,161.3,161.45,10824.0,159.2094,159.2094,158.9335,159.0813,10824.0
2024-03-06 15:00:00,161.45,161.52,161.31,161.52,4886.0,159.0813,159.1503,158.9433,159.1503,4886.0
2024-03-06 15:05:00,161.5,161.58,161.46,161.48,13104.0,159.1305,159.2094,159.0911,159.1108,13104.0
2024-03-06 15:10:00,161.49,161.6,161.24,161.28,12948.0,159.1207,159.2291,158.8744,158.9138,12948.0
2024-03-06 15:15:00,161.33,161.53,161.33,161.47,76461.0,158.963,159.1601,158.963,159.101,76461.0
2024-03-06 15:20:00,161.4,161.41,161.21,161.24,5145.0,159.032,159.0419,158.8448,158.8744,5145.0
2024-03-06 15:25:00,161.23,161.33,161.23,161.32,8427.0,158.8645,158.963,158.8645,158.9532,8427.0
2024-03-06 15:30:00,161.38,161.41,161.26,161.27,5801.0,159.0123,159.0419,158.8941,158.9039,5801.0
2024-03-06 15:35:00,161.25,161.5,161.21,161.5,8256.0,158.8842,159.1305,158.8448,159.1305,8256.0
2024-03-06 15:40:00,161.53,161.6,161.5,161.58,15625.0,159.1601,159.2291,159.1305,159.2094,15625.0
2024-03-06 15:45:00,161.56,161.8,161.53,161.72,5014.0,159.1897,159.4261,159.1601,159.3473,5014.0
2024-03-06 15:50:00,161.67,161.7,161.45,161.7,7787.0,159.2981,159.3276,159.0813,159.3276,7787.0
2024-03-06 15:55:00,161.71,161.8,161.64,161.66,9487.0,159.3375,159.4261,159.2685,159.2882,9487.0
2024-03-07 09:30:00,162.64,162.84,162.64,162.69,21339.0,160.2538,160.4509,160.2538,160.3031,21339.0
2024-03-07 09:35:00,162.83,163.02,162.83,162.98,2589.0,160.441,160.6282,160.441,160.5888,2589.0
2024-03-07 09:40:00,162.89,162.94,162.68,162.68,5051.0,160.5002,160.5494,160.2932,160.2932,5051.0
2024-03-07 09:45:00,162.7,162.7,162.5,162.67,6011.0,160.3129,160.3129,160.1159,160.2834,6011.0
2024-03-07 09:50:00,162.65,162.87,162.63,162.83,4801.0,160.2637,160.4804,160.244,160.441,4801.0
2024-03-07 09:55:00,162.86,162.97,162.81,162.87,3959.0,160.4706,160.579,160.4213,160.4804,3959.0
2024-03-07 10:00:00,162.9,162.96,162.85,162.96,4220.0,160.51,160.5691,160.4607,160.5691,4220.0
2024-03-07 10:05:00,162.96,163.01,162.91,162.96,6417.0,160.5691,160.6184,160.5199,160.5691,6417.0
2024-03-07 10:10:00,162.98,163.14,162.98,163.1,3409.0,160.5888,160.7465,160.5888,160.7071,3409.0
2024-03-07 10:15:00,163.13,163.19,163.08,163.08,2753.0,160.7366,160.7957,160.6874,160.6874,2753.0
2024-03-07 10:20:00,163.16,163.21,163.12,163.21,3561.0,160.7662,160.8155,160.7268,160.8155,3561.0
2024-03-07 10:25:00,163.22,163.3,163.22,163.28,89955.0,160.8253,160.9041,160.8253,160.8844,89955.0
2024-03-07 10:30:00,163.32,163.32,163.2,163.24,4366.0,160.9238,160.9238,160.8056,160.845,4366.0
2024-03-07 10:35:00,163.22,163.31,163.19,163.3,5449.0,160.8253,160.914,160.7957,160.9041,5449.0
2024-03-07 10:40:00,163.31,163.44,163.31,163.44,1956.0,160.914,161.0421,160.914,161.0421,1956.0
2024-03-07 10:45:00,163.46,163.48,163.42,163.45,1813.0,161.0618,161.0815,161.0224,161.0519,1813.0
2024-03-07 10:50:00,163.43,163.43,163.28,163.3,4547.0,161.0322,161.0322,160.8844,160.9041,4547.0
2024-03-07 10:55:00,163.26,163.33,163.23,163.29,3463.0,160.8647,160.9337,160.8352,160.8943,3463.0
2024-03-07 11:00:00,163.3,163.3,163.19,163.28,4028.0,160.9041,160.9041,160.7957,160.8844,4028.0
2024-03-07 11:05:00,163.23,163.3,163.23,163.29,2675.0,160.8352,160.9041,160.8352,160.8943,2675.0
2024-03-07 11:10:00,163.27,163.3,163.2,163.27,5229.0,160.8746,160.9041,160.8056,160.8746,5229.0
2024-03-07 11:15:00,163.21,163.25,163.18,163.23,8054.0,160.8155,160.8549,160.7859,160.8352,8054.0
2024-03-07 11:20:00,163.22,163.34,163.21,163.34,3837.0,160.8253,160.9435,160.8155,160.9435,3837.0
2024-03-07 11:25:00,163.34,163.42,163.3,163.4,4853.0,160.9435,161.0224,160.9041,161.0027,4853.0
2024-03-07 11:30:00,163.38,163.38,163.23,163.28,12262.0,160.983,160.983,160.8352,160.8844,12262.0
2024-03-07 11:35:00,163.21,163.34,163.18,163.33,2757.0,160.8155,160.9435,160.7859,160.9337,2757.0
2024-03-07 11:40:00,163.34,163.42,163.33,163.34,5077.0,160.9435,161.0224,160.9337,160.9435,5077.0
2024-03-07 11:45:00,163.37,163.39,163.27,163.34,5053.0,160.9731,160.9928,160.8746,160.9435,5053.0
2024-03-07 11:50:00,163.34,163.44,163.34,163.44,8059.0,160.9435,161.0421,160.9435,161.0421,8059.0
2024-03-07 11:55:00,163.45,163.57,163.45,163.5,50778.0,161.0519,161.1702,161.0519,161.1012,50778.0
2024-03-07 12:00:00,163.54,163.56,163.47,163.54,4280.0,161.1406,161.1603,161.0716,161.1406,4280.0
2024-03-07 12:05:00,163.56,163.59,163.51,163.58,6568.0,161.1603,161.1899,161.1111,161.18,6568.0
2024-03-07 12:10:00,163.59,163.66,163.56,163.59,6738.0,161.1899,161.2589,161.1603,161.1899,6738.0
2024-03-07 12:15:00,163.61,163.74,163.61,163.7,3622.0,161.2096,161.3377,161.2096,161.2983,3622.0
2024-03-07 12:20:00,163.73,163.76,163.59,163.65,5728.0,161.3278,161.3574,161.1899,161.249,5728.0
2024-03-07 12:25:00,163.66,163.7,163.59,163.59,3115.0,161.2589,161.2983,161.1899,161.1899,3115.0
2024-03-07 12:30:00,163.56,163.56,163.47,163.5,6148.0,161.1603,161.1603,161.0716,161.1012,6148.0
2024-03-07 12:35:00,163.49,163.57,163.49,163.53,2147.0,161.0913,161.1702,161.0913,161.1308,2147.0
2024-03-07 12:40:00,163.49,163.49,163.37,163.46,2851.0,161.0913,161.0913,160.9731,161.0618,2851.0
2024-03-07 12:45:00,163.44,163.52,163.43,163.43,3102.0,161.0421,161.1209,161.0322,161.0322,3102.0
2024-03-07 12:50:00,163.41,163.5,163.39,163.45,4410.0,161.0125,161.1012,160.9928,161.0519,4410.0
2024-03-07 12:55:00,163.43,163.43,163.37,163.42,18029.0,161.0322,161.0322,160.9731,161.0224,18029.0
2024-03-07 13:00:00,163.47,163.47,163.45,163.46,7196.0,161.0716,161.0716,161.0519,161.0618,7196.0
2024-03-07 13:05:00,163.43,163.49,163.35,163.49,3669.0,161.0322,161.0913,160.9534,161.0913,3669.0
2024-03-07 13:10:00,163.51,163.55,163.4,163.42,3101.0,161.1111,161.1505,161.0027,161.0224,3101.0
2024-03-07 13:15:00,163.48,163.5,163.46,163.5,2742.0,161.0815,161.1012,161.0618,161.1012,2742.0
2024-03-07 13:20:00,163.49,163.5,163.42,163.5,4036.0,161.0913,161.1012,161.0224,161.1012,4036.0
2024-03-07 13:25:00,163.49,163.52,163.49,163.52,3757.0,161.0913,161.1209,161.0913,161.1209,3757.0
2024-03-07 13:30:00,163.55,163.58,163.5,163.58,4449.0,161.1505,161.18,161.1012,161.18,4449.0
2024-03-07 13:35:00,163.6,163.61,163.55,163.6,6558.0,161.1997,161.2096,161.1505,161.1997,6558.0
2024-03-07 13:40:00,163.59,163.63,163.5,163.63,8045.0,161.1899,161.2293,161.1012,161.2293,8045.0
2024-03-07 13:45:00,163.63,163.7,163.63,163.68,5309.0,161.2293,161.2983,161.2293,161.2786,5309.0
2024-03-07 13:50:00,163.71,163.78,163.7,163.78,4656.0,161.3081,161.3771,161.2983,161.3771,4656.0
2024-03-07 13:55:00,163.81,163.81,163.76,163.77,9081.0,161.4067,161.4067,161.3574,161.3672,9081.0
2024-03-07 14:00:00,163.78,163.81,163.66,163.8,7964.0,161.3771,161.4067,161.2589,161.3968,7964.0
2024-03-07 14:05:00,163.81,163.81,163.7,163.7,43456.0,161.4067,161.4067,161.2983,161.2983,43456.0
2024-03-07 14:10:00,163.72,163.8,163.72,163.78,12158.0,161.318,161.3968,161.318,161.3771,12158.0
2024-03-07 14:15:00,163.8,163.82,163.7,163.75,13997.0,161.3968,161.4165,161.2983,161.3475,13997.0
2024-03-07 14:20:00,163.75,163.75,163.64,163.66,10541.0,161.3475,161.3475,161.2391,161.2589,10541.0
2024-03-07 14:25:00,163.64,163.67,163.62,163.66,24868.0,161.2391,161.2687,161.2194,161.2589,24868.0
2024-03-07 14:30:00,163.65,163.67,163.61,163.63,6782.0,161.249,161.2687,161.2096,161.2293,6782.0
2024-03-07 14:35:00,163.65,163.67,163.62,163.63,14471.0,161.249,161.2687,161.2194,161.2293,14471.0
2024-03-07 14:40:00,163.66,163.69,163.62,163.63,7238.0,161.2589,161.2884,161.2194,161.2293,7238.0
2024-03-07 14:45:00,163.62,163.69,163.59,163.68,5806.0,161.2194,161.2884,161.1899,161.2786,5806.0
2024-03-07 14:50:00,163.67,163.71,163.66,163.7,3333.0,161.2687,161.3081,161.2589,161.2983,3333.0
2024-03-07 14:55:00,163.7,163.72,163.49,163.53,6493.0,161.2983,161.318,161.0913,161.1308,6493.0
2024-03-07 15:00:00,163.51,163.51,163.25,163.45,10027.0,161.1111,161.1111,160.8549,161.0519,10027.0
2024-03-07 15:05:00,163.44,163.48,163.36,163.41,39448.0,161.0421,161.0815,160.9633,161.0125,39448.0
2024-03-07 15:10:00,163.4,163.52,163.38,163.52,8582.0,161.0027,161.1209,160.983,161.1209,8582.0
2024-03-07 15:15:00,163.52,163.52,163.44,163.5,10549.0,161.1209,161.1209,161.0421,161.1012,10549.0
2024-03-07 15:20:00,163.5,163.5,163.4,163.46,10272.0,161.1012,161.1012,161.0027,161.0618,10272.0
2024-03-07 15:25:00,163.45,163.51,163.43,163.44,6589.0,161.0519,161.1111,161.0322,161.0421,6589.0
2024-03-07 15:30:00,163.44,163.56,163.43,163.55,8398.0,161.0421,161.1603,161.0322,161.1505,8398.0
2024-03-07 15:35:00,163.55,163.62,163.53,163.62,31762.0,161.1505,161.2194,161.1308,161.2194,31762.0
2024-03-07 15:40:00,163.62,163.72,163.62,163.71,13433.0,161.2194,161.318,161.2194,161.3081,13433.0
2024-03-07 15:45:00,163.68,163.7,163.56,163.58,15669.0,161.2786,161.2983,161.1603,161.18,15669.0
2024-03-07 15:50:00,163.59,163.76,163.51,163.76,15472.0,161.1899,161.3574,161.1111,161.3574,15472.0
2024-03-07 15:55:00,163.76,163.85,163.56,163.59,19404.0,161.3574,161.4461,161.1603,161.1899,19404.0
2024-03-08 09:30:00,164.04,164.04,163.76,163.92,25563.0,161.6333,161.6333,161.3574,161.515,25563.0
2024-03-08 09:35:00,163.89,163.92,163.63,163.68,11232.0,161.4855,161.515,161.2293,161.2786,11232.0
2024-03-08 09:40:00,163.69,163.85,163.69,163.76,6756.0,161.2884,161.4461,161.2884,161.3574,6756.0
2024-03-08 09:45:00,163.77,164.08,163.76,164.02,7775.0,161.3672,161.6727,161.3574,161.6136,7775.0
2024-03-08 09:50:00,164.04,164.08,163.91,164.0,12446.0,161.6333,161.6727,161.5052,161.5939,12446.0
2024-03-08 09:55:00,164.07,164.17,164.06,164.17,3517.0,161.6628,161.7614,161.653,161.7614,3517.0
2024-03-08 10:00:00,164.2,164.26,164.15,164.22,147337.0,161.7909,161.8501,161.7417,161.8106,147337.0
2024-03-08 10:05:00,164.22,164.29,164.19,164.26,5662.0,161.8106,161.8796,161.7811,161.8501,5662.0
2024-03-08 10:10:00,164.27,164.27,164.13,164.23,4759.0,161.8599,161.8599,161.722,161.8205,4759.0
2024-03-08 10:15:00,164.23,164.28,164.1,164.11,4791.0,161.8205,161.8698,161.6924,161.7023,4791.0
2024-03-08 10:20:00,164.14,164.19,164.05,164.1,3867.0,161.7318,161.7811,161.6431,161.6924,3867.0
2024-03-08 10:25:00,164.11,164.28,164.1,164.23,5161.0,161.7023,161.8698,161.6924,161.8205,5161.0
2024-03-08 10:30:00,164.25,164.27,164.1,164.17,7257.0,161.8402,161.8599,161.6924,161.7614,7257.0
2024-03-08 10:35:00,164.17,164.19,163.89,163.94,13299.0,161.7614,161.7811,161.4855,161.5347,13299.0
2024-03-08 10:40:00,163.94,164.15,163.92,164.15,7909.0,161.5347,161.7417,161.515,161.7417,7909.0
2024-03-08 10:45:00,164.07,164.09,163.85,163.94,5490.0,161.6628,161.6825,161.4461,161.5347,5490.0
2024-03-08 10:50:00,163.95,164.11,163.93,164.11,4386.0,161.5446,161.7023,161.5249,161.7023,4386.0
2024-03-08 10:55:00,164.11,164.22,164.1,164.1,5700.0,161.7023,161.8106,161.6924,161.6924,5700.0
2024-03-08 11:00:00,164.1,164.1,163.62,163.65,9655.0,161.6924,161.6924,161.2194,161.249,9655.0
2024-03-08 11:05:00,163.69,163.74,163.32,163.32,26849.0,161.2884,161.3377,160.9238,160.9238,26849.0
2024-03-08 11:10:00,163.31,163.49,163.29,163.49,5998.0,160.914,161.0913,160.8943,161.0913,5998.0
2024-03-08 11:15:00,163.42,163.42,163.1,163.18,11585.0,161.0224,161.0224,160.7071,160.7859,11585.0
2024-03-08 11:20:00,163.15,163.3,163.05,163.09,16164.0,160.7563,160.9041,160.6578,160.6972,16164.0
2024-03-08 11:25:00,163.07,163.18,162.82,162.82,30607.0,160.6775,160.7859,160.4312,160.4312,30607.0
2024-03-08 11:30:00,162.82,162.92,162.46,162.85,23953.0,160.4312,160.5297,160.0765,160.4607,23953.0
2024-03-08 11:35:00,162.84,163.01,162.82,162.98,10791.0,160.4509,160.6184,160.4312,160.5888,10791.0
2024-03-08 11:40:00,163.02,163.04,162.89,162.97,23397.0,160.6282,160.648,160.5002,160.579,23397.0
2024-03-08 11:45:00,163.0,163.0,162.51,162.67,10415.0,160.6085,160.6085,160.1257,160.2834,10415.0
2024-03-08 11:50:00,162.64,162.87,162.6,162.64,7419.0,160.2538,160.4804,160.2144,160.2538,7419.0
2024-03-08 11:55:00,162.74,162.76,162.58,162.58,4186.0,160.3524,160.3721,160.1947,160.1947,4186.0
2024-03-08 12:00:00,162.53,162.82,162.46,162.72,5196.0,160.1454,160.4312,160.0765,160.3326,5196.0
2024-03-08 12:05:00,162.66,162.85,162.43,162.5,6455.0,160.2735,160.4607,160.0469,160.1159,6455.0
2024-03-08 12:10:00,162.49,162.73,162.36,162.63,3319.0,160.106,160.3425,159.9779,160.244,3319.0
2024-03-08 12:15:00,162.62,162.63,162.44,162.44,2716.0,160.2341,160.244,160.0568,160.0568,2716.0
2024-03-08 12:20:00,162.52,162.57,162.42,162.42,3762.0,160.1356,160.1848,160.037,160.037,3762.0
2024-03-08 12:25:00,162.44,162.72,162.44,162.67,4497.0,160.0568,160.3326,160.0568,160.2834,4497.0
2024-03-08 12:30:00,162.75,162.81,162.68,162.74,3703.0,160.3622,160.4213,160.2932,160.3524,3703.0
2024-03-08 12:35:00,162.75,162.75,162.55,162.7,9231.0,160.3622,160.3622,160.1651,160.3129,9231.0
2024-03-08 12:40:00,162.7,162.75,162.56,162.61,6502.0,160.3129,160.3622,160.175,160.2243,6502.0
2024-03-08 12:45:00,162.58,162.58,162.42,162.42,3630.0,160.1947,160.1947,160.037,160.037,3630.0
2024-03-08 12:50:00,162.46,162.47,162.13,162.14,15106.0,160.0765,160.0863,159.7513,159.7612,15106.0
2024-03-08 12:55:00,162.08,162.09,161.83,161.92,12739.0,159.702,159.7119,159.4557,159.5444,12739.0
2024-03-08 13:00:00,161.9,162.0,161.78,161.87,10626.0,159.5247,159.6232,159.4064,159.4951,10626.0
2024-03-08 13:05:00,161.85,162.17,161.85,162.11,7789.0,159.4754,159.7907,159.4754,159.7316,7789.0
2024-03-08 13:10:00,162.1,162.1,162.07,162.09,1107.0,159.7217,159.7217,159.6922,159.7119,1107.0
2024-03-08 13:15:00,162.0,162.11,161.99,162.08,5750.0,159.6232,159.7316,159.6134,159.702,5750.0
2024-03-08 13:20:00,162.07,162.07,161.87,161.87,4871.0,159.6922,159.6922,159.4951,159.4951,4871.0
2024-03-08 13:25:00,161.85,161.97,161.85,161.88,3273.0,159.4754,159.5936,159.4754,159.505,3273.0
2024-03-08 13:30:00,161.78,161.93,161.69,161.7,8911.0,159.4064,159.5542,159.3178,159.3276,8911.0
2024-03-08 13:35:00,161.64,161.65,161.5,161.57,5842.0,159.2685,159.2783,159.1305,159.1995,5842.0
2024-03-08 13:40:00,161.52,161.52,161.42,161.5,8033.0,159.1503,159.1503,159.0517,159.1305,8033.0
2024-03-08 13:45:00,161.49,161.57,161.48,161.5,4072.0,159.1207,159.1995,159.1108,159.1305,4072.0
2024-03-08 13:50:00,161.48,161.59,161.48,161.55,10732.0,159.1108,159.2192,159.1108,159.1798,10732.0
2024-03-08 13:55:00,161.57,161.65,161.51,161.65,9837.0,159.1995,159.2783,159.1404,159.2783,9837.0
2024-03-08 14:00:00,161.62,161.98,161.62,161.95,16099.0,159.2488,159.6035,159.2488,159.5739,16099.0
2024-03-08 14:05:00,161.99,162.02,161.89,162.02,10355.0,159.6134,159.6429,159.5148,159.6429,10355.0
2024-03-08 14:10:00,162.03,162.03,161.89,161.9,5683.0,159.6528,159.6528,159.5148,159.5247,5683.0
2024-03-08 14:15:00,161.92,162.1,161.92,162.05,6892.0,159.5444,159.7217,159.5444,159.6725,6892.0
2024-03-08 14:20:00,162.09,162.29,162.04,162.26,10838.0,159.7119,159.909,159.6626,159.8794,10838.0
2024-03-08 14:25:00,162.28,162.33,162.17,162.28,3135.0,159.8991,159.9484,159.7907,159.8991,3135.0
2024-03-08 14:30:00,162.35,162.4,162.31,162.39,7532.0,159.9681,160.0173,159.9287,160.0075,7532.0
2024-03-08 14:35:00,162.46,162.55,162.46,162.49,10586.0,160.0765,160.1651,160.0765,160.106,10586.0
2024-03-08 14:40:00,162.5,162.69,162.49,162.69,4633.0,160.1159,160.3031,160.106,160.3031,4633.0
2024-03-08 14:45:00,162.69,162.71,162.55,162.59,4414.0,160.3031,160.3228,160.1651,160.2046,4414.0
2024-03-08 14:50:00,162.61,162.65,162.41,162.43,5276.0,160.2243,160.2637,160.0272,160.0469,5276.0
2024-03-08 14:55:00,162.47,162.51,162.4,162.47,6839.0,160.0863,160.1257,160.0173,160.0863,6839.0
2024-03-08 15:00:00,162.46,162.66,162.46,162.58,5439.0,160.0765,160.2735,160.0765,160.1947,5439.0
2024-03-08 15:05:00,162.52,162.52,162.32,162.33,9798.0,160.1356,160.1356,159.9385,159.9484,9798.0
2024-03-08 15:10:00,162.25,162.28,162.08,162.17,8010.0,159.8695,159.8991,159.702,159.7907,8010.0
2024-03-08 15:15:00,162.2,162.2,162.06,162.1,6359.0,159.8203,159.8203,159.6823,159.7217,6359.0
2024-03-08 15:20:00,162.06,162.21,162.04,162.14,7896.0,159.6823,159.8301,159.6626,159.7612,7896.0
2024-03-08 15:25:00,162.21,162.23,161.75,161.78,7177.0,159.8301,159.8498,159.3769,159.4064,7177.0
2024-03-08 15:30:00,161.76,162.04,161.76,162.0,8025.0,159.3867,159.6626,159.3867,159.6232,8025.0
2024-03-08 15:35:00,162.02,162.03,161.83,161.83,5538.0,159.6429,159.6528,159.4557,159.4557,5538.0
2024-03-08 15:40:00,161.8,161.94,161.8,161.82,6307.0,159.4261,159.5641,159.4261,159.4459,6307.0
2024-03-08 15:45:00,161.88,161.98,161.85,161.86,6368.0,159.505,159.6035,159.4754,159.4853,6368.0
2024-03-08 15:50:00,161.9,161.94,161.8,161.88,12985.0,159.5247,159.5641,159.4261,159.505,12985.0
2024-03-08 15:55:00,161.88,161.88,161.67,161.67,16923.0,159.505,159.505,159.2981,159.2981,16923.0
2024-03-11 09:30:00,161.29,161.29,160.58,160.58,58076.0,158.9236,158.9236,158.224,158.224,58076.0
2024-03-11 09:35:00,160.55,160.95,160.54,160.88,5976.0,158.1945,158.5886,158.1846,158.5196,5976.0
2024-03-11 09:40:00,160.88,160.96,160.76,160.82,7761.0,158.5196,158.5985,158.4014,158.4605,7761.0
2024-03-11 09:45:00,160.8,160.99,160.69,160.69,7339.0,158.4408,158.628,158.3324,158.3324,7339.0
2024-03-11 09:50:00,160.8,160.91,160.53,160.53,4099.0,158.4408,158.5492,158.1748,158.1748,4099.0
2024-03-11 09:55:00,160.5,160.57,160.29,160.29,12987.0,158.1452,158.2142,157.9383,157.9383,12987.0
2024-03-11 10:00:00,160.28,160.38,160.11,160.18,3772.0,157.9284,158.027,157.7609,157.8299,3772.0
2024-03-11 10:05:00,160.21,160.37,160.16,160.31,15179.0,157.8595,158.0171,157.8102,157.958,15179.0
2024-03-11 10:10:00,160.34,160.36,160.19,160.2,8007.0,157.9876,158.0073,157.8398,157.8496,8007.0
2024-03-11 10:15:00,160.22,160.44,160.22,160.43,4884.0,157.8693,158.0861,157.8693,158.0762,4884.0
2024-03-11 10:20:00,160.44,160.46,160.28,160.28,1898.0,158.0861,158.1058,157.9284,157.9284,1898.0
2024-03-11 10:25:00,160.23,160.31,160.19,160.3,3965.0,157.8792,157.958,157.8398,157.9482,3965.0
2024-03-11 10:30:00,160.3,160.71,160.29,160.65,4194.0,157.9482,158.3521,157.9383,158.293,4194.0
2024-03-11 10:35:00,160.66,160.66,160.39,160.4,22986.0,158.3029,158.3029,158.0368,158.0467,22986.0
2024-03-11 10:40:00,160.39,160.6,160.38,160.54,5938.0,158.0368,158.2437,158.027,158.1846,5938.0
2024-03-11 10:45:00,160.55,160.65,160.48,160.6,5650.0,158.1945,158.293,158.1255,158.2437,5650.0
2024-03-11 10:50:00,160.67,160.98,160.65,160.98,3629.0,158.3127,158.6182,158.293,158.6182,3629.0
2024-03-11 10:55:00,161.01,161.02,160.94,161.01,1668.0,158.6477,158.6576,158.5788,158.6477,1668.0
2024-03-11 11:00:00,161.0,161.12,160.97,161.08,2856.0,158.6379,158.7561,158.6083,158.7167,2856.0
2024-03-11 11:05:00,161.14,161.14,160.9,160.94,10832.0,158.7758,158.7758,158.5393,158.5788,10832.0
2024-03-11 11:10:00,160.9,160.91,160.64,160.74,4414.0,158.5393,158.5492,158.2832,158.3817,4414.0
2024-03-11 11:15:00,160.73,160.79,160.69,160.78,5870.0,158.3718,158.431,158.3324,158.4211,5870.0
2024-03-11 11:20:00,160.8,160.8,160.66,160.67,2104.0,158.4408,158.4408,158.3029,158.3127,2104.0
2024-03-11 11:25:00,160.69,160.72,160.53,160.53,8206.0,158.3324,158.362,158.1748,158.1748,8206.0
2024-03-11 11:30:00,160.55,160.59,160.43,160.52,5564.0,158.1945,158.2339,158.0762,158.1649,5564.0
2024-03-11 11:35:00,160.55,160.71,160.54,160.65,11054.0,158.1945,158.3521,158.1846,158.293,11054.0
2024-03-11 11:40:00,160.6,160.73,160.55,160.72,27281.0,158.2437,158.3718,158.1945,158.362,27281.0
2024-03-11 11:45:00,160.75,160.94,160.75,160.89,88467.0,158.3915,158.5788,158.3915,158.5295,88467.0
2024-03-11 11:50:00,160.98,161.02,160.89,160.92,3847.0,158.6182,158.6576,158.5295,158.5591,3847.0
2024-03-11 11:55:00,160.91,161.09,160.9,161.06,9423.0,158.5492,158.7266,158.5393,158.697,9423.0
2024-03-11 12:00:00,161.09,161.1,160.82,160.88,15106.0,158.7266,158.7364,158.4605,158.5196,15106.0
2024-03-11 12:05:00,160.85,160.92,160.8,160.88,4466.0,158.4901,158.5591,158.4408,158.5196,4466.0
2024-03-11 12:10:00,160.87,160.89,160.74,160.87,3931.0,158.5098,158.5295,158.3817,158.5098,3931.0
2024-03-11 12:15:00,160.86,161.01,160.84,161.01,2599.0,158.4999,158.6477,158.4802,158.6477,2599.0
2024-03-11 12:20:00,161.0,161.02,160.93,161.0,4241.0,158.6379,158.6576,158.5689,158.6379,4241.0
2024-03-11 12:25:00,160.99,160.99,160.88,160.9,3004.0,158.628,158.628,158.5196,158.5393,3004.0
2024-03-11 12:30:00,160.91,161.02,160.91,161.02,2175.0,158.5492,158.6576,158.5492,158.6576,2175.0
2024-03-11 12:35:00,161.05,161.07,160.91,160.91,3817.0,158.6871,158.7069,158.5492,158.5492,3817.0
2024-03-11 12:40:00,161.01,161.11,161.0,161.06,1118.0,158.6477,158.7463,158.6379,158.697,1118.0
2024-03-11 12:45:00,161.07,161.07,161.02,161.04,4441.0,158.7069,158.7069,158.6576,158.6773,4441.0
2024-03-11 12:50:00,160.98,161.12,160.97,161.12,4789.0,158.6182,158.7561,158.6083,158.7561,4789.0
2024-03-11 12:55:00,161.11,161.16,161.09,161.1,8131.0,158.7463,158.7955,158.7266,158.7364,8131.0
2024-03-11 13:00:00,161.13,161.15,161.02,161.02,4492.0,158.766,158.7857,158.6576,158.6576,4492.0
2024-03-11 13:05:00,161.03,161.03,160.93,160.98,1222.0,158.6674,158.6674,158.5689,158.6182,1222.0
2024-03-11 13:10:00,160.95,160.99,160.83,160.86,3505.0,158.5886,158.628,158.4704,158.4999,3505.0
2024-03-11 13:15:00,160.86,161.0,160.84,160.99,7074.0,158.4999,158.6379,158.4802,158.628,7074.0
2024-03-11 13:20:00,161.02,161.16,161.0,161.08,6755.0,158.6576,158.7955,158.6379,158.7167,6755.0
2024-03-11 13:25:00,161.12,161.19,161.12,161.17,4447.0,158.7561,158.8251,158.7561,158.8054,4447.0
2024-03-11 13:30:00,161.22,161.27,161.13,161.14,3480.0,158.8547,158.9039,158.766,158.7758,3480.0
2024-03-11 13:35:00,161.15,161.15,161.03,161.04,3003.0,158.7857,158.7857,158.6674,158.6773,3003.0
2024-03-11 13:40:00,161.0,161.03,160.81,160.81,5588.0,158.6379,158.6674,158.4507,158.4507,5588.0
2024-03-11 13:45:00,160.8,160.88,160.8,160.84,1926.0,158.4408,158.5196,158.4408,158.4802,1926.0
2024-03-11 13:50:00,160.9,160.95,160.85,160.92,19835.0,158.5393,158.5886,158.4901,158.5591,19835.0
2024-03-11 13:55:00,160.92,161.06,160.92,161.05,3091.0,158.5591,158.697,158.5591,158.6871,3091.0
2024-03-11 14:00:00,161.08,161.12,160.95,161.11,3562.0,158.7167,158.7561,158.5886,158.7463,3562.0
2024-03-11 14:05:00,161.13,161.15,161.07,161.13,3629.0,158.766,158.7857,158.7069,158.766,3629.0
2024-03-11 14:10:00,161.11,161.13,161.01,161.05,11333.0,158.7463,158.766,158.6477,158.6871,11333.0
2024-03-11 14:15:00,161.11,161.2,161.1,161.13,11759.0,158.7463,158.8349,158.7364,158.766,11759.0
2024-03-11 14:20:00,161.14,161.19,161.09,161.19,10490.0,158.7758,158.8251,158.7266,158.8251,10490.0
2024-03-11 14:25:00,161.19,161.21,161.12,161.19,4986.0,158.8251,158.8448,158.7561,158.8251,4986.0
2024-03-11 14:30:00,161.22,161.25,161.11,161.13,4256.0,158.8547,158.8842,158.7463,158.766,4256.0
2024-03-11 14:35:00,161.1,161.14,161.06,161.09,3300.0,158.7364,158.7758,158.697,158.7266,3300.0
2024-03-11 14:40:00,161.12,161.3,161.12,161.3,3221.0,158.7561,158.9335,158.7561,158.9335,3221.0
2024-03-11 14:45:00,161.3,161.38,161.28,161.36,21554.0,158.9335,159.0123,158.9138,158.9926,21554.0
2024-03-11 14:50:00,161.38,161.43,161.29,161.29,6918.0,159.0123,159.0616,158.9236,158.9236,6918.0
2024-03-11 14:55:00,161.31,161.32,161.24,161.3,15210.0,158.9433,158.9532,158.8744,158.9335,15210.0
2024-03-11 15:00:00,161.31,161.31,161.18,161.26,8147.0,158.9433,158.9433,158.8152,158.8941,8147.0
2024-03-11 15:05:00,161.23,161.27,161.2,161.2,2840.0,158.8645,158.9039,158.8349,158.8349,2840.0
2024-03-11 15:10:00,161.21,161.25,161.13,161.14,4714.0,158.8448,158.8842,158.766,158.7758,4714.0
2024-03-11 15:15:00,161.12,161.16,161.06,161.08,6493.0,158.7561,158.7955,158.697,158.7167,6493.0
2024-03-11 15:20:00,161.08,161.19,161.07,161.11,8101.0,158.7167,158.8251,158.7069,158.7463,8101.0
2024-03-11 15:25:00,161.12,161.12,161.01,161.05,7158.0,158.7561,158.7561,158.6477,158.6871,7158.0
2024-03-11 15:30:00,161.03,161.17,161.01,161.14,8498.0,158.6674,158.8054,158.6477,158.7758,8498.0
2024-03-11 15:35:00,161.15,161.17,161.03,161.06,25432.0,158.7857,158.8054,158.6674,158.697,25432.0
2024-03-11 15:40:00,161.06,161.25,161.06,161.23,4759.0,158.697,158.8842,158.697,158.8645,4759.0
2024-03-11 15:45:00,161.24,161.3,161.03,161.07,6498.0,158.8744,158.9335,158.6674,158.7069,6498.0
2024-03-11 15:50:00,161.05,161.11,160.96,160.98,15417.0,158.6871,158.7463,158.5985,158.6182,15417.0
2024-03-11 15:55:00,161.0,161.22,161.0,161.19,8971.0,158.6379,158.8547,158.6379,158.8251,8971.0
2024-03-12 09:30:00,162.08,162.19,161.87,161.93,22389.0,159.702,159.8104,159.4951,159.5542,22389.0
2024-03-12 09:35:00,161.87,161.87,161.55,161.65,10397.0,159.4951,159.4951,159.1798,159.2783,10397.0
2024-03-12 09:40:00,161.58,161.78,161.56,161.58,9525.0,159.2094,159.4064,159.1897,159.2094,9525.0
2024-03-12 09:45:00,161.56,161.56,161.34,161.48,6139.0,159.1897,159.1897,158.9729,159.1108,6139.0
2024-03-12 09:50:00,161.51,161.78,161.51,161.74,3608.0,159.1404,159.4064,159.1404,159.367,3608.0
2024-03-12 09:55:00,161.81,162.25,161.81,162.25,3779.0,159.436,159.8695,159.436,159.8695,3779.0
2024-03-12 10:00:00,162.32,162.35,162.13,162.17,5945.0,159.9385,159.9681,159.7513,159.7907,5945.0
2024-03-12 10:05:00,162.14,162.39,162.12,162.26,5029.0,159.7612,160.0075,159.7414,159.8794,5029.0
2024-03-12 10:10:00,162.28,162.36,162.21,162.23,3816.0,159.8991,159.9779,159.8301,159.8498,3816.0
2024-03-12 10:15:00,162.22,162.37,162.22,162.25,3466.0,159.84,159.9878,159.84,159.8695,3466.0
2024-03-12 10:20:00,162.33,162.5,162.25,162.5,6022.0,159.9484,160.1159,159.8695,160.1159,6022.0
2024-03-12 10:25:00,162.61,162.69,162.56,162.69,4736.0,160.2243,160.3031,160.175,160.3031,4736.0
2024-03-12 10:30:00,162.71,162.89,162.71,162.88,5481.0,160.3228,160.5002,160.3228,160.4903,5481.0
2024-03-12 10:35:00,162.91,163.0,162.88,162.95,3599.0,160.5199,160.6085,160.4903,160.5593,3599.0
2024-03-12 10:40:00,162.95,163.02,162.94,163.01,10627.0,160.5593,160.6282,160.5494,160.6184,10627.0
2024-03-12 10:45:00,163.01,163.17,162.95,163.16,6995.0,160.6184,160.776,160.5593,160.7662,6995.0
2024-03-12 10:50:00,163.2,163.3,163.14,163.24,5575.0,160.8056,160.9041,160.7465,160.845,5575.0
2024-03-12 10:55:00,163.22,163.22,162.95,163.03,9800.0,160.8253,160.8253,160.5593,160.6381,9800.0
2024-03-12 11:00:00,163.08,163.14,162.96,162.96,7881.0,160.6874,160.7465,160.5691,160.5691,7881.0
2024-03-12 11:05:00,162.97,163.16,162.93,163.16,3725.0,160.579,160.7662,160.5396,160.7662,3725.0
2024-03-12 11:10:00,163.13,163.18,163.12,163.15,4575.0,160.7366,160.7859,160.7268,160.7563,4575.0
2024-03-12 11:15:00,163.22,163.26,163.2,163.21,5468.0,160.8253,160.8647,160.8056,160.8155,5468.0
2024-03-12 11:20:00,163.2,163.27,163.15,163.25,4399.0,160.8056,160.8746,160.7563,160.8549,4399.0
2024-03-12 11:25:00,163.26,163.26,163.2,163.21,3954.0,160.8647,160.8647,160.8056,160.8155,3954.0
2024-03-12 11:30:00,163.2,163.2,163.1,163.17,3032.0,160.8056,160.8056,160.7071,160.776,3032.0
2024-03-12 11:35:00,163.19,163.19,163.11,163.17,2612.0,160.7957,160.7957,160.7169,160.776,2612.0
2024-03-12 11:40:00,163.14,163.14,162.91,163.02,5870.0,160.7465,160.7465,160.5199,160.6282,5870.0
2024-03-12 11:45:00,162.94,162.95,162.85,162.93,5247.0,160.5494,160.5593,160.4607,160.5396,5247.0
2024-03-12 11:50:00,162.96,163.11,162.96,163.1,4593.0,160.5691,160.7169,160.5691,160.7071,4593.0
2024-03-12 11:55:00,163.09,163.12,163.03,163.06,5636.0,160.6972,160.7268,160.6381,160.6677,5636.0
2024-03-12 12:00:00,163.06,163.07,162.85,162.85,5385.0,160.6677,160.6775,160.4607,160.4607,5385.0
2024-03-12 12:05:00,162.87,162.99,162.87,162.89,2812.0,160.4804,160.5987,160.4804,160.5002,2812.0
2024-03-12 12:10:00,162.9,162.99,162.9,162.95,2692.0,160.51,160.5987,160.51,160.5593,2692.0
2024-03-12 12:15:00,162.98,162.98,162.83,162.83,10718.0,160.5888,160.5888,160.441,160.441,10718.0
2024-03-12 12:20:00,162.83,162.87,162.74,162.75,2617.0,160.441,160.4804,160.3524,160.3622,2617.0
2024-03-12 12:25:00,162.76,162.78,162.71,162.75,12200.0,160.3721,160.3918,160.3228,160.3622,12200.0
2024-03-12 12:30:00,162.76,162.77,162.71,162.75,3871.0,160.3721,160.3819,160.3228,160.3622,3871.0
2024-03-12 12:35:00,162.75,162.75,162.55,162.6,6222.0,160.3622,160.3622,160.1651,160.2144,6222.0
2024-03-12 12:40:00,162.56,162.58,162.46,162.47,3174.0,160.175,160.1947,160.0765,160.0863,3174.0
2024-03-12 12:45:00,162.44,162.44,162.26,162.41,11651.0,160.0568,160.0568,159.8794,160.0272,11651.0
2024-03-12 12:50:00,162.41,162.55,162.41,162.53,10999.0,160.0272,160.1651,160.0272,160.1454,10999.0
2024-03-12 12:55:00,162.53,162.54,162.41,162.48,10071.0,160.1454,160.1553,160.0272,160.0962,10071.0
2024-03-12 13:00:00,162.5,162.56,162.35,162.4,17893.0,160.1159,160.175,159.9681,160.0173,17893.0
2024-03-12 13:05:00,162.42,162.43,162.25,162.29,5033.0,160.037,160.0469,159.8695,159.909,5033.0
2024-03-12 13:10:00,162.28,162.43,162.25,162.43,5082.0,159.8991,160.0469,159.8695,160.0469,5082.0
2024-03-12 13:15:00,162.44,162.67,162.42,162.66,5972.0,160.0568,160.2834,160.037,160.2735,5972.0
2024-03-12 13:20:00,162.67,162.79,162.67,162.76,2421.0,160.2834,160.4016,160.2834,160.3721,2421.0
2024-03-12 13:25:00,162.77,162.78,162.65,162.66,2563.0,160.3819,160.3918,160.2637,160.2735,2563.0
2024-03-12 13:30:00,162.71,162.77,162.71,162.77,1866.0,160.3228,160.3819,160.3228,160.3819,1866.0
2024-03-12 13:35:00,162.75,162.83,162.71,162.8,5775.0,160.3622,160.441,160.3228,160.4115,5775.0
2024-03-12 13:40:00,162.81,162.86,162.8,162.85,5535.0,160.4213,160.4706,160.4115,160.4607,5535.0
2024-03-12 13:45:00,162.85,162.87,162.83,162.85,3919.0,160.4607,160.4804,160.441,160.4607,3919.0
2024-03-12 13:50:00,162.84,162.85,162.72,162.74,3291.0,160.4509,160.4607,160.3326,160.3524,3291.0
2024-03-12 13:55:00,162.74,162.92,162.74,162.85,5538.0,160.3524,160.5297,160.3524,160.4607,5538.0
2024-03-12 14:00:00,162.84,163.0,162.84,162.97,4943.0,160.4509,160.6085,160.4509,160.579,4943.0
2024-03-12 14:05:00,162.99,163.04,162.95,163.0,3972.0,160.5987,160.648,160.5593,160.6085,3972.0
2024-03-12 14:10:00,163.0,163.11,162.99,162.99,2545.0,160.6085,160.7169,160.5987,160.5987,2545.0
2024-03-12 14:15:00,163.02,163.05,163.0,163.05,3905.0,160.6282,160.6578,160.6085,160.6578,3905.0
2024-03-12 14:20:00,163.04,163.13,163.04,163.09,8143.0,160.648,160.7366,160.648,160.6972,8143.0
2024-03-12 14:25:00,163.1,163.17,163.09,163.17,5591.0,160.7071,160.776,160.6972,160.776,5591.0
2024-03-12 14:30:00,163.19,163.28,163.17,163.25,3208.0,160.7957,160.8844,160.776,160.8549,3208.0
2024-03-12 14:35:00,163.25,163.28,163.14,163.18,12287.0,160.8549,160.8844,160.7465,160.7859,12287.0
2024-03-12 14:40:00,163.18,163.19,162.9,162.91,5059.0,160.7859,160.7957,160.51,160.5199,5059.0
2024-03-12 14:45:00,162.95,163.22,162.95,163.2,5380.0,160.5593,160.8253,160.5593,160.8056,5380.0
2024-03-12 14:50:00,163.21,163.36,163.2,163.33,10544.0,160.8155,160.9633,160.8056,160.9337,10544.0
2024-03-12 14:55:00,163.26,163.4,163.26,163.33,13395.0,160.8647,161.0027,160.8647,160.9337,13395.0
2024-03-12 15:00:00,163.32,163.36,163.23,163.35,16643.0,160.9238,160.9633,160.8352,160.9534,16643.0
2024-03-12 15:05:00,163.35,163.37,163.3,163.36,4492.0,160.9534,160.9731,160.9041,160.9633,4492.0
2024-03-12 15:10:00,163.39,163.41,163.34,163.37,7545.0,160.9928,161.0125,160.9435,160.9731,7545.0
2024-03-12 15:15:00,163.37,163.37,163.25,163.28,7048.0,160.9731,160.9731,160.8549,160.8844,7048.0
2024-03-12 15:20:00,163.31,163.44,163.29,163.41,6966.0,160.914,161.0421,160.8943,161.0125,6966.0
2024-03-12 15:25:00,163.42,163.47,163.41,163.47,4432.0,161.0224,161.0716,161.0125,161.0716,4432.0
2024-03-12 15:30:00,163.45,163.47,163.36,163.36,3640.0,161.0519,161.0716,160.9633,160.9633,3640.0
2024-03-12 15:35:00,163.36,163.41,163.32,163.37,7593.0,160.9633,161.0125,160.9238,160.9731,7593.0
2024-03-12 15:40:00,163.39,163.49,163.37,163.37,7587.0,160.9928,161.0913,160.9731,160.9731,7587.0
2024-03-12 15:45:00,163.36,163.43,163.36,163.43,2929.0,160.9633,161.0322,160.9633,161.0322,2929.0
2024-03-12 15:50:00,163.37,163.56,163.36,163.54,16302.0,160.9731,161.1603,160.9633,161.1406,16302.0
2024-03-12 15:55:00,163.54,163.64,163.48,163.49,20535.0,161.1406,161.2391,161.0815,161.0913,20535.0
2024-03-13 09:30:00,163.46,163.66,163.27,163.27,12043.0,161.0618,161.2589,160.8746,160.8746,12043.0
2024-03-13 09:35:00,163.35,163.39,163.27,163.28,2647.0,160.9534,160.9928,160.8746,160.8844,2647.0
2024-03-13 09:40:00,163.31,163.32,163.18,163.18,4904.0,160.914,160.9238,160.7859,160.7859,4904.0
2024-03-13 09:45:00,163.13,163.17,163.01,163.02,7910.0,160.7366,160.776,160.6184,160.6282,7910.0
2024-03-13 09:50:00,163.13,163.19,163.09,163.12,4136.0,160.7366,160.7957,160.6972,160.7268,4136.0
2024-03-13 09:55:00,163.14,163.22,163.13,163.16,3215.0,160.7465,160.8253,160.7366,160.7662,3215.0
2024-03-13 10:00:00,163.14,163.14,162.99,163.11,14134.0,160.7465,160.7465,160.5987,160.7169,14134.0
2024-03-13 10:05:00,163.11,163.22,163.1,163.21,4519.0,160.7169,160.8253,160.7071,160.8155,4519.0
2024-03-13 10:10:00,163.2,163.29,163.19,163.19,8554.0,160.8056,160.8943,160.7957,160.7957,8554.0
2024-03-13 10:15:00,163.18,163.27,163.12,163.27,4500.0,160.7859,160.8746,160.7268,160.8746,4500.0
2024-03-13 10:20:00,163.23,163.28,163.19,163.26,1636.0,160.8352,160.8844,160.7957,160.8647,1636.0
2024-03-13 10:25:00,163.28,163.32,163.25,163.32,7007.0,160.8844,160.9238,160.8549,160.9238,7007.0
2024-03-13 10:30:00,163.31,163.41,163.31,163.41,19730.0,160.914,161.0125,160.914,161.0125,19730.0
2024-03-13 10:35:00,163.33,163.4,163.27,163.34,2929.0,160.9337,161.0027,160.8746,160.9435,2929.0
2024-03-13 10:40:00,163.33,163.52,163.3,163.52,3880.0,160.9337,161.1209,160.9041,161.1209,3880.0
2024-03-13 10:45:00,163.54,163.54,163.36,163.39,5714.0,161.1406,161.1406,160.9633,160.9928,5714.0
2024-03-13 10:50:00,163.38,163.39,163.24,163.26,8504.0,160.983,160.9928,160.845,160.8647,8504.0
2024-03-13 10:55:00,163.24,163.27,163.19,163.25,1740.0,160.845,160.8746,160.7957,160.8549,1740.0
2024-03-13 11:00:00,163.27,163.36,163.25,163.36,2090.0,160.8746,160.9633,160.8549,160.9633,2090.0
2024-03-13 11:05:00,163.38,163.42,163.27,163.29,3602.0,160.983,161.0224,160.8746,160.8943,3602.0
2024-03-13 11:10:00,163.36,163.39,163.35,163.38,2309.0,160.9633,160.9928,160.9534,160.983,2309.0
2024-03-13 11:15:00,163.28,163.36,163.28,163.36,7957.0,160.8844,160.9633,160.8844,160.9633,7957.0
2024-03-13 11:20:00,163.36,163.39,163.3,163.3,7868.0,160.9633,160.9928,160.9041,160.9041,7868.0
2024-03-13 11:25:00,163.31,163.32,163.13,163.15,5805.0,160.914,160.9238,160.7366,160.7563,5805.0
2024-03-13 11:30:00,163.15,163.24,163.1,163.21,2125.0,160.7563,160.845,160.7071,160.8155,2125.0
2024-03-13 11:35:00,163.17,163.24,163.17,163.21,1479.0,160.776,160.845,160.776,160.8155,1479.0
2024-03-13 11:40:00,163.15,163.17,163.04,163.11,4194.0,160.7563,160.776,160.648,160.7169,4194.0
2024-03-13 11:45:00,163.11,163.13,163.05,163.13,43039.0,160.7169,160.7366,160.6578,160.7366,43039.0
2024-03-13 11:50:00,163.13,163.2,163.13,163.2,61078.0,160.7366,160.8056,160.7366,160.8056,61078.0
2024-03-13 11:55:00,163.23,163.32,163.23,163.32,6958.0,160.8352,160.9238,160.8352,160.9238,6958.0
2024-03-13 12:00:00,163.3,163.3,163.26,163.3,3143.0,160.9041,160.9041,160.8647,160.9041,3143.0
2024-03-13 12:05:00,163.27,163.35,163.27,163.29,1175.0,160.8746,160.9534,160.8746,160.8943,1175.0
2024-03-13 12:10:00,163.27,163.37,163.27,163.34,12276.0,160.8746,160.9731,160.8746,160.9435,12276.0
2024-03-13 12:15:00,163.34,163.4,163.34,163.39,16008.0,160.9435,161.0027,160.9435,160.9928,16008.0
2024-03-13 12:20:00,163.4,163.43,163.37,163.38,12669.0,161.0027,161.0322,160.9731,160.983,12669.0
2024-03-13 12:25:00,163.39,163.44,163.33,163.33,12856.0,160.9928,161.0421,160.9337,160.9337,12856.0
2024-03-13 12:30:00,163.33,163.38,163.25,163.32,16134.0,160.9337,160.983,160.8549,160.9238,16134.0
2024-03-13 12:35:00,163.32,163.38,163.3,163.38,23731.0,160.9238,160.983,160.9041,160.983,23731.0
2024-03-13 12:40:00,163.38,163.46,163.38,163.42,9420.0,160.983,161.0618,160.983,161.0224,9420.0
2024-03-13 12:45:00,163.43,163.47,163.42,163.43,10891.0,161.0322,161.0716,161.0224,161.0322,10891.0
2024-03-13 12:50:00,163.44,163.49,163.41,163.45,12540.0,161.0421,161.0913,161.0125,161.0519,12540.0
2024-03-13 12:55:00,163.45,163.47,163.41,163.43,11829.0,161.0519,161.0716,161.0125,161.0322,11829.0
2024-03-13 13:00:00,163.42,163.58,163.42,163.51,15660.0,161.0224,161.18,161.0224,161.1111,15660.0
2024-03-13 13:05:00,163.51,163.69,163.51,163.61,14130.0,161.1111,161.2884,161.1111,161.2096,14130.0
2024-03-13 13:10:00,163.61,163.65,163.57,163.57,10051.0,161.2096,161.249,161.1702,161.1702,10051.0
2024-03-13 13:15:00,163.58,163.59,163.46,163.46,14812.0,161.18,161.1899,161.0618,161.0618,14812.0
2024-03-13 13:20:00,163.47,163.58,163.47,163.58,13792.0,161.0716,161.18,161.0716,161.18,13792.0
2024-03-13 13:25:00,163.58,163.67,163.58,163.67,9876.0,161.18,161.2687,161.18,161.2687,9876.0
2024-03-13 13:30:00,163.68,163.72,163.54,163.55,3110.0,161.2786,161.318,161.1406,161.1505,3110.0
2024-03-13 13:35:00,163.56,163.66,163.55,163.63,3929.0,161.1603,161.2589,161.1505,161.2293,3929.0
2024-03-13 13:40:00,163.62,163.65,163.57,163.58,2046.0,161.2194,161.249,161.1702,161.18,2046.0
2024-03-13 13:45:00,163.57,163.62,163.51,163.51,1976.0,161.1702,161.2194,161.1111,161.1111,1976.0
2024-03-13 13:50:00,163.53,163.7,163.53,163.7,4274.0,161.1308,161.2983,161.1308,161.2983,4274.0
2024-03-13 13:55:00,163.71,163.73,163.68,163.68,5072.0,161.3081,161.3278,161.2786,161.2786,5072.0
2024-03-13 14:00:00,163.64,163.7,163.63,163.64,8983.0,161.2391,161.2983,161.2293,161.2391,8983.0
2024-03-13 14:05:00,163.63,163.65,163.61,163.61,1881.0,161.2293,161.249,161.2096,161.2096,1881.0
2024-03-13 14:10:00,163.57,163.65,163.55,163.59,7116.0,161.1702,161.249,161.1505,161.1899,7116.0
2024-03-13 14:15:00,163.56,163.62,163.56,163.58,1795.0,161.1603,161.2194,161.1603,161.18,1795.0
2024-03-13 14:20:00,163.58,163.62,163.55,163.6,5483.0,161.18,161.2194,161.1505,161.1997,5483.0
2024-03-13 14:25:00,163.61,163.62,163.56,163.57,3367.0,161.2096,161.2194,161.1603,161.1702,3367.0
2024-03-13 14:30:00,163.58,163.63,163.58,163.62,6012.0,161.18,161.2293,161.18,161.2194,6012.0
2024-03-13 14:35:00,163.61,163.62,163.57,163.58,3498.0,161.2096,161.2194,161.1702,161.18,3498.0
2024-03-13 14:40:00,163.6,163.66,163.54,163.54,2842.0,161.1997,161.2589,161.1406,161.1406,2842.0
2024-03-13 14:45:00,163.58,163.59,163.52,163.55,2598.0,161.18,161.1899,161.1209,161.1505,2598.0
2024-03-13 14:50:00,163.56,163.61,163.54,163.54,2081.0,161.1603,161.2096,161.1406,161.1406,2081.0
2024-03-13 14:55:00,163.54,163.57,163.45,163.45,14151.0,161.1406,161.1702,161.0519,161.0519,14151.0
2024-03-13 15:00:00,163.44,163.5,163.44,163.48,10230.0,161.0421,161.1012,161.0421,161.0815,10230.0
2024-03-13 15:05:00,163.5,163.5,163.4,163.45,6450.0,161.1012,161.1012,161.0027,161.0519,6450.0
2024-03-13 15:10:00,163.44,163.46,163.37,163.38,4671.0,161.0421,161.0618,160.9731,160.983,4671.0
2024-03-13 15:15:00,163.39,163.51,163.38,163.5,3023.0,160.9928,161.1111,160.983,161.1012,3023.0
2024-03-13 15:20:00,163.48,163.51,163.4,163.4,4055.0,161.0815,161.1111,161.0027,161.0027,4055.0
2024-03-13 15:25:00,163.38,163.45,162.81,163.01,9760.0,160.983,161.0519,160.4213,160.6184,9760.0
2024-03-13 15:30:00,162.99,163.23,162.98,163.15,19468.0,160.5987,160.8352,160.5888,160.7563,19468.0
2024-03-13 15:35:00,163.14,163.16,163.08,163.12,7840.0,160.7465,160.7662,160.6874,160.7268,7840.0
2024-03-13 15:40:00,163.14,163.31,163.13,163.27,12857.0,160.7465,160.914,160.7366,160.8746,12857.0
2024-03-13 15:45:00,163.27,163.35,163.17,163.33,7320.0,160.8746,160.9534,160.776,160.9337,7320.0
2024-03-13 15:50:00,163.31,163.33,163.15,163.3,8509.0,160.914,160.9337,160.7563,160.9041,8509.0
2024-03-13 15:55:00,163.27,163.31,163.13,163.28,20405.0,160.8746,160.914,160.7366,160.8844,20405.0
2024-03-14 09:30:00,163.93,164.07,163.74,164.0,66812.0,161.5249,161.6628,161.3377,161.5939,66812.0
2024-03-14 09:35:00,163.98,164.14,163.91,163.98,59073.0,161.5742,161.7318,161.5052,161.5742,59073.0
2024-03-14 09:40:00,164.0,164.04,163.86,163.89,60111.0,161.5939,161.6333,161.4559,161.4855,60111.0
2024-03-14 09:45:00,163.88,163.91,163.16,163.16,22832.0,161.4756,161.5052,160.7662,160.7662,22832.0
2024-03-14 09:50:00,163.14,163.15,162.9,162.92,7973.0,160.7465,160.7563,160.51,160.5297,7973.0
2024-03-14 09:55:00,163.05,163.07,162.89,162.92,2963.0,160.6578,160.6775,160.5002,160.5297,2963.0
2024-03-14 10:00:00,162.86,162.95,162.69,162.92,10462.0,160.4706,160.5593,160.3031,160.5297,10462.0
2024-03-14 10:05:00,162.93,162.99,162.92,162.99,43129.0,160.5396,160.5987,160.5297,160.5987,43129.0
2024-03-14 10:10:00,162.93,163.26,162.91,163.26,40555.0,160.5396,160.8647,160.5199,160.8647,40555.0
2024-03-14 10:15:00,163.25,163.25,163.06,163.14,15676.0,160.8549,160.8549,160.6677,160.7465,15676.0
2024-03-14 10:20:00,163.1,163.11,162.95,163.02,6485.0,160.7071,160.7169,160.5593,160.6282,6485.0
2024-03-14 10:25:00,163.01,163.2,162.97,163.15,9112.0,160.6184,160.8056,160.579,160.7563,9112.0
2024-03-14 10:30:00,163.24,163.36,163.22,163.29,7227.0,160.845,160.9633,160.8253,160.8943,7227.0
2024-03-14 10:35:00,163.31,163.32,163.14,163.16,15462.0,160.914,160.9238,160.7465,160.7662,15462.0
2024-03-14 10:40:00,163.18,163.18,162.99,162.99,49640.0,160.7859,160.7859,160.5987,160.5987,49640.0
2024-03-14 10:45:00,162.99,163.21,162.98,163.04,43306.0,160.5987,160.8155,160.5888,160.648,43306.0
2024-03-14 10:50:00,163.0,163.17,163.0,163.03,181532.0,160.6085,160.776,160.6085,160.6381,181532.0
2024-03-14 10:55:00,163.03,163.08,162.96,163.06,33461.0,160.6381,160.6874,160.5691,160.6677,33461.0
2024-03-14 11:00:00,163.07,163.38,163.07,163.25,188229.0,160.6775,160.983,160.6775,160.8549,188229.0
2024-03-14 11:05:00,163.26,163.38,163.15,163.21,160054.0,160.8647,160.983,160.7563,160.8155,160054.0
2024-03-14 11:10:00,163.19,163.37,163.18,163.24,77928.0,160.7957,160.9731,160.7859,160.845,77928.0
2024-03-14 11:15:00,163.24,163.28,163.14,163.14,45087.0,160.845,160.8844,160.7465,160.7465,45087.0
2024-03-14 11:20:00,163.14,163.15,162.89,162.94,37161.0,160.7465,160.7563,160.5002,160.5494,37161.0
2024-03-14 11:25:00,162.94,162.96,162.82,162.96,74004.0,160.5494,160.5691,160.4312,160.5691,74004.0
2024-03-14 11:30:00,162.95,162.97,162.84,162.97,163110.0,160.5593,160.579,160.4509,160.579,163110.0
2024-03-14 11:35:00,162.99,163.16,162.97,163.07,15451.0,160.5987,160.7662,160.579,160.6775,15451.0
2024-03-14 11:40:00,163.11,163.12,162.99,163.03,106730.0,160.7169,160.7268,160.5987,160.6381,106730.0
2024-03-14 11:45:00,163.03,163.15,163.0,163.02,60864.0,160.6381,160.7563,160.6085,160.6282,60864.0
2024-03-14 11:50:00,163.02,163.1,162.98,163.06,422911.0,160.6282,160.7071,160.5888,160.6677,422911.0
2024-03-14 11:55:00,163.07,163.16,163.05,163.15,10760.0,160.6775,160.7662,160.6578,160.7563,10760.0
2024-03-14 12:00:00,163.17,163.21,163.03,163.03,8053.0,160.776,160.8155,160.6381,160.6381,8053.0
2024-03-14 12:05:00,163.03,163.03,162.78,162.82,125933.0,160.6381,160.6381,160.3918,160.4312,125933.0
2024-03-14 12:10:00,162.81,162.9,162.79,162.83,65152.0,160.4213,160.51,160.4016,160.441,65152.0
2024-03-14 12:15:00,162.83,162.91,162.8,162.87,29243.0,160.441,160.5199,160.4115,160.4804,29243.0
2024-03-14 12:20:00,162.86,163.15,162.85,163.15,211517.0,160.4706,160.7563,160.4607,160.7563,211517.0
2024-03-14 12:25:00,163.13,163.16,163.07,163.13,55451.0,160.7366,160.7662,160.6775,160.7366,55451.0
2024-03-14 12:30:00,163.13,163.17,163.07,163.13,4820.0,160.7366,160.776,160.6775,160.7366,4820.0
2024-03-14 12:35:00,163.12,163.2,163.09,163.11,103812.0,160.7268,160.8056,160.6972,160.7169,103812.0
2024-03-14 12:40:00,163.1,163.1,162.98,162.98,27929.0,160.7071,160.7071,160.5888,160.5888,27929.0
2024-03-14 12:45:00,162.99,163.04,162.89,162.91,56097.0,160.5987,160.648,160.5002,160.5199,56097.0
2024-03-14 12:50:00,162.91,163.01,162.9,162.93,14529.0,160.5199,160.6184,160.51,160.5396,14529.0
2024-03-14 12:55:00,162.93,162.93,162.74,162.77,44920.0,160.5396,160.5396,160.3524,160.3819,44920.0
2024-03-14 13:00:00,162.78,162.8,162.71,162.72,295271.0,160.3918,160.4115,160.3228,160.3326,295271.0
2024-03-14 13:05:00,162.71,162.77,162.69,162.77,27631.0,160.3228,160.3819,160.3031,160.3819,27631.0
2024-03-14 13:10:00,162.76,162.77,162.63,162.67,5367.0,160.3721,160.3819,160.244,160.2834,5367.0
2024-03-14 13:15:00,162.67,162.68,162.46,162.48,7937.0,160.2834,160.2932,160.0765,160.0962,7937.0
2024-03-14 13:20:00,162.48,162.67,162.48,162.64,478712.0,160.0962,160.2834,160.0962,160.2538,478712.0
2024-03-14 13:25:00,162.66,162.69,162.58,162.59,57738.0,160.2735,160.3031,160.1947,160.2046,57738.0
2024-03-14 13:30:00,162.58,162.69,162.48,162.68,258636.0,160.1947,160.3031,160.0962,160.2932,258636.0
2024-03-14 13:35:00,162.68,162.74,162.64,162.7,16493.0,160.2932,160.3524,160.2538,160.3129,16493.0
2024-03-14 13:40:00,162.68,162.73,162.62,162.72,20149.0,160.2932,160.3425,160.2341,160.3326,20149.0
2024-03-14 13:45:00,162.71,162.76,162.59,162.76,30113.0,160.3228,160.3721,160.2046,160.3721,30113.0
2024-03-14 13:50:00,162.77,163.0,162.76,162.96,13696.0,160.3819,160.6085,160.3721,160.5691,13696.0
2024-03-14 13:55:00,162.96,163.05,162.96,163.01,16792.0,160.5691,160.6578,160.5691,160.6184,16792.0
2024-03-14 14:00:00,163.03,163.21,163.02,163.13,248533.0,160.6381,160.8155,160.6282,160.7366,248533.0
2024-03-14 14:05:00,163.14,163.2,163.09,163.19,55815.0,160.7465,160.8056,160.6972,160.7957,55815.0
2024-03-14 14:10:00,163.2,163.24,163.15,163.19,98974.0,160.8056,160.845,160.7563,160.7957,98974.0
2024-03-14 14:15:00,163.19,163.21,163.09,163.14,33418.0,160.7957,160.8155,160.6972,160.7465,33418.0
2024-03-14 14:20:00,163.14,163.19,163.01,163.03,153823.0,160.7465,160.7957,160.6184,160.6381,153823.0
2024-03-14 14:25:00,163.03,163.14,163.02,163.03,99207.0,160.6381,160.7465,160.6282,160.6381,99207.0
2024-03-14 14:30:00,163.03,163.05,162.91,163.05,24368.0,160.6381,160.6578,160.5199,160.6578,24368.0
2024-03-14 14:35:00,163.04,163.04,162.89,162.92,49417.0,160.648,160.648,160.5002,160.5297,49417.0
2024-03-14 14:40:00,162.92,163.07,162.88,163.06,183413.0,160.5297,160.6775,160.4903,160.6677,183413.0
2024-03-14 14:45:00,163.07,163.12,163.04,163.05,71245.0,160.6775,160.7268,160.648,160.6578,71245.0
2024-03-14 14:50:00,163.04,163.06,162.8,162.8,84630.0,160.648,160.6677,160.4115,160.4115,84630.0
2024-03-14 14:55:00,162.81,162.84,162.76,162.77,29332.0,160.4213,160.4509,160.3721,160.3819,29332.0
2024-03-14 15:00:00,162.75,162.75,162.61,162.65,400318.0,160.3622,160.3622,160.2243,160.2637,400318.0
2024-03-14 15:05:00,162.64,162.64,162.32,162.37,10880.0,160.2538,160.2538,159.9385,159.9878,10880.0
2024-03-14 15:10:00,162.37,162.43,162.28,162.32,102266.0,159.9878,160.0469,159.8991,159.9385,102266.0
2024-03-14 15:15:00,162.33,162.49,162.31,162.37,21657.0,159.9484,160.106,159.9287,159.9878,21657.0
2024-03-14 15:20:00,162.37,162.43,162.3,162.3,309761.0,159.9878,160.0469,159.9188,159.9188,309761.0
2024-03-14 15:25:00,162.31,162.42,162.2,162.36,12396.0,159.9287,160.037,159.8203,159.9779,12396.0
2024-03-14 15:30:00,162.33,162.38,162.13,162.14,56719.0,159.9484,159.9976,159.7513,159.7612,56719.0
2024-03-14 15:35:00,162.15,162.41,162.07,162.4,29486.0,159.771,160.0272,159.6922,160.0173,29486.0
2024-03-14 15:40:00,162.39,162.57,162.38,162.56,48807.0,160.0075,160.1848,159.9976,160.175,48807.0
2024-03-14 15:45:00,162.56,162.63,162.42,162.6,28878.0,160.175,160.244,160.037,160.2144,28878.0
2024-03-14 15:50:00,162.64,162.91,162.6,162.9,37521.0,160.2538,160.5199,160.2144,160.51,37521.0
2024-03-14 15:55:00,162.91,163.02,162.78,163.02,56637.0,160.5199,160.6282,160.3918,160.6282,56637.0
2024-03-15 09:30:00,162.28,162.28,161.54,161.79,82588.0,159.8991,159.8991,159.17,159.4163,82588.0
2024-03-15 09:35:00,161.8,161.83,161.52,161.59,12121.0,159.4261,159.4557,159.1503,159.2192,12121.0
2024-03-15 09:40:00,161.61,161.83,161.46,161.46,2777.0,159.2389,159.4557,159.0911,159.0911,2777.0
2024-03-15 09:45:00,161.38,161.55,161.38,161.42,5405.0,159.0123,159.1798,159.0123,159.0517,5405.0
2024-03-15 09:50:00,161.46,161.62,161.44,161.55,4188.0,159.0911,159.2488,159.0714,159.1798,4188.0
2024-03-15 09:55:00,161.62,161.63,161.46,161.48,3499.0,159.2488,159.2586,159.0911,159.1108,3499.0
2024-03-15 10:00:00,161.45,161.53,161.28,161.35,15484.0,159.0813,159.1601,158.9138,158.9827,15484.0
2024-03-15 10:05:00,161.33,161.33,161.14,161.32,26166.0,158.963,158.963,158.7758,158.9532,26166.0
2024-03-15 10:10:00,161.41,161.64,161.4,161.62,37168.0,159.0419,159.2685,159.032,159.2488,37168.0
2024-03-15 10:15:00,161.68,161.75,161.58,161.62,41570.0,159.3079,159.3769,159.2094,159.2488,41570.0
2024-03-15 10:20:00,161.62,161.79,161.58,161.77,27544.0,159.2488,159.4163,159.2094,159.3966,27544.0
2024-03-15 10:25:00,161.77,161.86,161.67,161.82,52470.0,159.3966,159.4853,159.2981,159.4459,52470.0
2024-03-15 10:30:00,161.81,161.93,161.8,161.84,115798.0,159.436,159.5542,159.4261,159.4656,115798.0
2024-03-15 10:35:00,161.83,162.14,161.83,162.05,23721.0,159.4557,159.7612,159.4557,159.6725,23721.0
2024-03-15 10:40:00,162.05,162.18,162.04,162.05,39568.0,159.6725,159.8006,159.6626,159.6725,39568.0
2024-03-15 10:45:00,162.06,162.31,162.06,162.3,81269.0,159.6823,159.9287,159.6823,159.9188,81269.0
2024-03-15 10:50:00,162.28,162.28,162.16,162.16,36052.0,159.8991,159.8991,159.7809,159.7809,36052.0
2024-03-15 10:55:00,162.16,162.23,162.02,162.05,22939.0,159.7809,159.8498,159.6429,159.6725,22939.0
2024-03-15 11:00:00,162.08,162.11,162.0,162.11,32641.0,159.702,159.7316,159.6232,159.7316,32641.0
2024-03-15 11:05:00,162.04,162.04,161.87,161.93,30724.0,159.6626,159.6626,159.4951,159.5542,30724.0
2024-03-15 11:10:00,161.92,162.02,161.89,161.9,8587.0,159.5444,159.6429,159.5148,159.5247,8587.0
2024-03-15 11:15:00,161.93,161.98,161.79,161.79,5675.0,159.5542,159.6035,159.4163,159.4163,5675.0
2024-03-15 11:20:00,161.82,161.84,161.75,161.77,8592.0,159.4459,159.4656,159.3769,159.3966,8592.0
2024-03-15 11:25:00,161.82,161.93,161.77,161.91,18266.0,159.4459,159.5542,159.3966,159.5345,18266.0
2024-03-15 11:30:00,161.9,161.93,161.84,161.84,3933.0,159.5247,159.5542,159.4656,159.4656,3933.0
2024-03-15 11:35:00,161.79,161.85,161.66,161.73,16589.0,159.4163,159.4754,159.2882,159.3572,16589.0
2024-03-15 11:40:00,161.71,161.74,161.66,161.68,2280.0,159.3375,159.367,159.2882,159.3079,2280.0
2024-03-15 11:45:00,161.69,161.73,161.57,161.57,52288.0,159.3178,159.3572,159.1995,159.1995,52288.0
2024-03-15 11:50:00,161.56,161.69,161.56,161.63,15348.0,159.1897,159.3178,159.1897,159.2586,15348.0
2024-03-15 11:55:00,161.62,161.67,161.55,161.61,108300.0,159.2488,159.2981,159.1798,159.2389,108300.0
2024-03-15 12:00:00,161.59,161.67,161.57,161.62,4503.0,159.2192,159.2981,159.1995,159.2488,4503.0
2024-03-15 12:05:00,161.6,161.61,161.54,161.57,1435.0,159.2291,159.2389,159.17,159.1995,1435.0
2024-03-15 12:10:00,161.54,161.55,161.4,161.4,16268.0,159.17,159.1798,159.032,159.032,16268.0
2024-03-15 12:15:00,161.45,161.46,161.34,161.38,8335.0,159.0813,159.0911,158.9729,159.0123,8335.0
2024-03-15 12:20:00,161.39,161.47,161.38,161.42,42174.0,159.0222,159.101,159.0123,159.0517,42174.0
2024-03-15 12:25:00,161.43,161.46,161.35,161.39,38367.0,159.0616,159.0911,158.9827,159.0222,38367.0
2024-03-15 12:30:00,161.39,161.53,161.38,161.47,79182.0,159.0222,159.1601,159.0123,159.101,79182.0
2024-03-15 12:35:00,161.39,161.47,161.39,161.43,25853.0,159.0222,159.101,159.0222,159.0616,25853.0
2024-03-15 12:40:00,161.45,161.49,161.36,161.37,29773.0,159.0813,159.1207,158.9926,159.0025,29773.0
2024-03-15 12:45:00,161.39,161.47,161.32,161.33,17660.0,159.0222,159.101,158.9532,158.963,17660.0
2024-03-15 12:50:00,161.34,161.34,161.16,161.21,4297.0,158.9729,158.9729,158.7955,158.8448,4297.0
2024-03-15 12:55:00,161.2,161.2,161.14,161.16,653303.0,158.8349,158.8349,158.7758,158.7955,653303.0
2024-03-15 13:00:00,161.17,161.25,161.15,161.17,6259.0,158.8054,158.8842,158.7857,158.8054,6259.0
2024-03-15 13:05:00,161.16,161.32,161.16,161.29,3634.0,158.7955,158.9532,158.7955,158.9236,3634.0
2024-03-15 13:10:00,161.34,161.42,161.33,161.36,15323.0,158.9729,159.0517,158.963,158.9926,15323.0
2024-03-15 13:15:00,161.38,161.38,161.32,161.33,2153.0,159.0123,159.0123,158.9532,158.963,2153.0
2024-03-15 13:20:00,161.33,161.51,161.33,161.5,7225.0,158.963,159.1404,158.963,159.1305,7225.0
2024-03-15 13:25:00,161.56,161.57,161.41,161.45,4758.0,159.1897,159.1995,159.0419,159.0813,4758.0
2024-03-15 13:30:00,161.44,161.48,161.41,161.42,170611.0,159.0714,159.1108,159.0419,159.0517,170611.0
2024-03-15 13:35:00,161.44,161.51,161.41,161.51,5738.0,159.0714,159.1404,159.0419,159.1404,5738.0
2024-03-15 13:40:00,161.52,161.57,161.52,161.52,14439.0,159.1503,159.1995,159.1503,159.1503,14439.0
2024-03-15 13:45:00,161.48,161.5,161.37,161.37,10346.0,159.1108,159.1305,159.0025,159.0025,10346.0
2024-03-15 13:50:00,161.36,161.53,161.36,161.53,4925.0,158.9926,159.1601,158.9926,159.1601,4925.0
2024-03-15 13:55:00,161.53,161.64,161.53,161.64,67986.0,159.1601,159.2685,159.1601,159.2685,67986.0
2024-03-15 14:00:00,161.63,161.71,161.61,161.63,10286.0,159.2586,159.3375,159.2389,159.2586,10286.0
2024-03-15 14:05:00,161.63,161.64,161.52,161.55,6615.0,159.2586,159.2685,159.1503,159.1798,6615.0
2024-03-15 14:10:00,161.54,161.59,161.48,161.5,6203.0,159.17,159.2192,159.1108,159.1305,6203.0
2024-03-15 14:15:00,161.51,161.58,161.49,161.57,18500.0,159.1404,159.2094,159.1207,159.1995,18500.0
2024-03-15 14:20:00,161.57,161.6,161.53,161.55,12979.0,159.1995,159.2291,159.1601,159.1798,12979.0
2024-03-15 14:25:00,161.52,161.52,161.44,161.5,24332.0,159.1503,159.1503,159.0714,159.1305,24332.0
2024-03-15 14:30:00,161.51,161.63,161.51,161.6,25048.0,159.1404,159.2586,159.1404,159.2291,25048.0
2024-03-15 14:35:00,161.57,161.7,161.57,161.69,35694.0,159.1995,159.3276,159.1995,159.3178,35694.0
2024-03-15 14:40:00,161.72,161.84,161.7,161.81,7979.0,159.3473,159.4656,159.3276,159.436,7979.0
2024-03-15 14:45:00,161.8,161.8,161.58,161.62,25861.0,159.4261,159.4261,159.2094,159.2488,25861.0
2024-03-15 14:50:00,161.6,161.73,161.59,161.71,9887.0,159.2291,159.3572,159.2192,159.3375,9887.0
2024-03-15 14:55:00,161.72,161.79,161.68,161.68,7015.0,159.3473,159.4163,159.3079,159.3079,7015.0
2024-03-15 15:00:00,161.68,161.8,161.62,161.79,13220.0,159.3079,159.4261,159.2488,159.4163,13220.0
2024-03-15 15:05:00,161.79,161.79,161.58,161.59,17329.0,159.4163,159.4163,159.2094,159.2192,17329.0
2024-03-15 15:10:00,161.6,161.7,161.57,161.67,38594.0,159.2291,159.3276,159.1995,159.2981,38594.0
2024-03-15 15:15:00,161.7,161.71,161.59,161.63,75092.0,159.3276,159.3375,159.2192,159.2586,75092.0
2024-03-15 15:20:00,161.66,161.66,161.5,161.6,80383.0,159.2882,159.2882,159.1305,159.2291,80383.0
2024-03-15 15:25:00,161.61,161.82,161.61,161.67,239428.0,159.2389,159.4459,159.2389,159.2981,239428.0
2024-03-15 15:30:00,161.68,161.69,161.52,161.56,30552.0,159.3079,159.3178,159.1503,159.1897,30552.0
2024-03-15 15:35:00,161.56,161.67,161.44,161.47,23099.0,159.1897,159.2981,159.0714,159.101,23099.0
2024-03-15 15:40:00,161.48,161.53,161.42,161.48,21160.0,159.1108,159.1601,159.0517,159.1108,21160.0
2024-03-15 15:45:00,161.48,161.57,161.47,161.57,41503.0,159.1108,159.1995,159.101,159.1995,41503.0
2024-03-15 15:50:00,161.54,161.55,161.35,161.43,16605.0,159.17,159.1798,158.9827,159.0616,16605.0
2024-03-15 15:55:00,161.4,161.53,161.33,161.48,31894.0,159.032,159.1601,158.963,159.1108,31894.0
2024-03-18 09:30:00,162.79,163.3,162.79,163.25,19303.0,160.4016,160.9041,160.4016,160.8549,19303.0
2024-03-18 09:35:00,163.24,163.25,163.11,163.15,11009.0,160.845,160.8549,160.7169,160.7563,11009.0
2024-03-18 09:40:00,163.13,163.25,163.13,163.18,13852.0,160.7366,160.8549,160.7366,160.7859,13852.0
2024-03-18 09:45:00,163.17,163.26,163.02,163.03,4872.0,160.776,160.8647,160.6282,160.6381,4872.0
2024-03-18 09:50:00,163.07,163.11,162.98,163.02,5793.0,160.6775,160.7169,160.5888,160.6282,5793.0
2024-03-18 09:55:00,163.05,163.06,162.89,162.92,14305.0,160.6578,160.6677,160.5002,160.5297,14305.0
2024-03-18 10:00:00,162.96,163.06,162.91,163.02,8690.0,160.5691,160.6677,160.5199,160.6282,8690.0
2024-03-18 10:05:00,163.0,163.22,163.0,163.19,4393.0,160.6085,160.8253,160.6085,160.7957,4393.0
2024-03-18 10:10:00,163.23,163.3,163.18,163.18,5372.0,160.8352,160.9041,160.7859,160.7859,5372.0
2024-03-18 10:15:00,163.21,163.29,163.18,163.26,7676.0,160.8155,160.8943,160.7859,160.8647,7676.0
2024-03-18 10:20:00,163.23,163.29,163.17,163.29,7001.0,160.8352,160.8943,160.776,160.8943,7001.0
2024-03-18 10:25:00,163.31,163.38,163.26,163.26,13720.0,160.914,160.983,160.8647,160.8647,13720.0
2024-03-18 10:30:00,163.29,163.3,163.17,163.17,6521.0,160.8943,160.9041,160.776,160.776,6521.0
2024-03-18 10:35:00,163.18,163.25,163.14,163.18,6682.0,160.7859,160.8549,160.7465,160.7859,6682.0
2024-03-18 10:40:00,163.21,163.25,163.17,163.17,56635.0,160.8155,160.8549,160.776,160.776,56635.0
2024-03-18 10:45:00,163.21,163.25,163.14,163.23,23277.0,160.8155,160.8549,160.7465,160.8352,23277.0
2024-03-18 10:50:00,163.21,163.22,163.15,163.18,2963.0,160.8155,160.8253,160.7563,160.7859,2963.0
2024-03-18 10:55:00,163.18,163.23,163.15,163.23,14962.0,160.7859,160.8352,160.7563,160.8352,14962.0
2024-03-18 11:00:00,163.26,163.26,163.1,163.13,8123.0,160.8647,160.8647,160.7071,160.7366,8123.0
2024-03-18 11:05:00,163.06,163.16,163.06,163.13,2917.0,160.6677,160.7662,160.6677,160.7366,2917.0
2024-03-18 11:10:00,163.12,163.12,162.93,162.97,7341.0,160.7268,160.7268,160.5396,160.579,7341.0
2024-03-18 11:15:00,162.96,162.96,162.8,162.89,8400.0,160.5691,160.5691,160.4115,160.5002,8400.0
2024-03-18 11:20:00,162.89,162.99,162.87,162.98,7470.0,160.5002,160.5987,160.4804,160.5888,7470.0
2024-03-18 11:25:00,162.99,163.0,162.9,162.97,5762.0,160.5987,160.6085,160.51,160.579,5762.0
2024-03-18 11:30:00,162.93,162.93,162.74,162.78,29710.0,160.5396,160.5396,160.3524,160.3918,29710.0
2024-03-18 11:35:00,162.78,162.9,162.76,162.89,41159.0,160.3918,160.51,160.3721,160.5002,41159.0
2024-03-18 11:40:00,162.89,162.95,162.86,162.95,2396.0,160.5002,160.5593,160.4706,160.5593,2396.0
2024-03-18 11:45:00,162.92,162.94,162.83,162.83,3403.0,160.5297,160.5494,160.441,160.441,3403.0
2024-03-18 11:50:00,162.85,162.87,162.68,162.72,8588.0,160.4607,160.4804,160.2932,160.3326,8588.0
2024-03-18 11:55:00,162.71,162.83,162.71,162.79,3920.0,160.3228,160.441,160.3228,160.4016,3920.0
2024-03-18 12:00:00,162.8,162.8,162.67,162.75,3980.0,160.4115,160.4115,160.2834,160.3622,3980.0
2024-03-18 12:05:00,162.71,162.82,162.71,162.82,11364.0,160.3228,160.4312,160.3228,160.4312,11364.0
2024-03-18 12:10:00,162.81,162.96,162.81,162.96,5681.0,160.4213,160.5691,160.4213,160.5691,5681.0
2024-03-18 12:15:00,162.96,162.96,162.86,162.91,9512.0,160.5691,160.5691,160.4706,160.5199,9512.0
2024-03-18 12:20:00,162.9,162.91,162.86,162.89,10129.0,160.51,160.5199,160.4706,160.5002,10129.0
2024-03-18 12:25:00,162.9,162.9,162.81,162.86,19513.0,160.51,160.51,160.4213,160.4706,19513.0
2024-03-18 12:30:00,162.85,162.85,162.76,162.79,6890.0,160.4607,160.4607,160.3721,160.4016,6890.0
2024-03-18 12:35:00,162.81,162.84,162.77,162.78,5469.0,160.4213,160.4509,160.3819,160.3918,5469.0
2024-03-18 12:40:00,162.78,162.85,162.73,162.84,11369.0,160.3918,160.4607,160.3425,160.4509,11369.0
2024-03-18 12:45:00,162.83,162.85,162.75,162.76,4128.0,160.441,160.4607,160.3622,160.3721,4128.0
2024-03-18 12:50:00,162.73,162.74,162.57,162.64,11206.0,160.3425,160.3524,160.1848,160.2538,11206.0
2024-03-18 12:55:00,162.64,162.64,162.56,162.58,21230.0,160.2538,160.2538,160.175,160.1947,21230.0
2024-03-18 13:00:00,162.56,162.66,162.55,162.58,4702.0,160.175,160.2735,160.1651,160.1947,4702.0
2024-03-18 13:05:00,162.58,162.72,162.57,162.68,3914.0,160.1947,160.3326,160.1848,160.2932,3914.0
2024-03-18 13:10:00,162.66,162.68,162.61,162.65,3370.0,160.2735,160.2932,160.2243,160.2637,3370.0
2024-03-18 13:15:00,162.66,162.67,162.61,162.67,4171.0,160.2735,160.2834,160.2243,160.2834,4171.0
2024-03-18 13:20:00,162.67,162.78,162.67,162.78,3579.0,160.2834,160.3918,160.2834,160.3918,3579.0
2024-03-18 13:25:00,162.8,162.84,162.77,162.84,4334.0,160.4115,160.4509,160.3819,160.4509,4334.0
2024-03-18 13:30:00,162.86,162.88,162.77,162.78,5428.0,160.4706,160.4903,160.3819,160.3918,5428.0
2024-03-18 13:35:00,162.76,162.76,162.61,162.63,17159.0,160.3721,160.3721,160.2243,160.244,17159.0
2024-03-18 13:40:00,162.63,162.67,162.57,162.67,19368.0,160.244,160.2834,160.1848,160.2834,19368.0
2024-03-18 13:45:00,162.66,162.69,162.63,162.68,27651.0,160.2735,160.3031,160.244,160.2932,27651.0
2024-03-18 13:50:00,162.7,162.72,162.62,162.62,11004.0,160.3129,160.3326,160.2341,160.2341,11004.0
2024-03-18 13:55:00,162.62,162.72,162.6,162.72,23324.0,160.2341,160.3326,160.2144,160.3326,23324.0
2024-03-18 14:00:00,162.72,162.76,162.66,162.75,12135.0,160.3326,160.3721,160.2735,160.3622,12135.0
2024-03-18 14:05:00,162.74,162.79,162.68,162.79,4227.0,160.3524,160.4016,160.2932,160.4016,4227.0
2024-03-18 14:10:00,162.79,162.85,162.73,162.74,24478.0,160.4016,160.4607,160.3425,160.3524,24478.0
2024-03-18 14:15:00,162.75,162.83,162.75,162.81,9124.0,160.3622,160.441,160.3622,160.4213,9124.0
2024-03-18 14:20:00,162.83,162.83,162.74,162.83,6758.0,160.441,160.441,160.3524,160.441,6758.0
2024-03-18 14:25:00,162.84,162.95,162.83,162.94,8745.0,160.4509,160.5593,160.441,160.5494,8745.0
2024-03-18 14:30:00,162.93,162.94,162.86,162.92,5855.0,160.5396,160.5494,160.4706,160.5297,5855.0
2024-03-18 14:35:00,162.91,162.98,162.87,162.93,26832.0,160.5199,160.5888,160.4804,160.5396,26832.0
2024-03-18 14:40:00,162.91,162.91,162.57,162.65,18867.0,160.5199,160.5199,160.1848,160.2637,18867.0
2024-03-18 14:45:00,162.64,162.72,162.59,162.71,6330.0,160.2538,160.3326,160.2046,160.3228,6330.0
2024-03-18 14:50:00,162.7,162.75,162.68,162.73,7381.0,160.3129,160.3622,160.2932,160.3425,7381.0
2024-03-18 14:55:00,162.72,162.77,162.66,162.77,7874.0,160.3326,160.3819,160.2735,160.3819,7874.0
2024-03-18 15:00:00,162.74,162.77,162.7,162.75,40394.0,160.3524,160.3819,160.3129,160.3622,40394.0
2024-03-18 15:05:00,162.74,162.87,162.71,162.86,11671.0,160.3524,160.4804,160.3228,160.4706,11671.0
2024-03-18 15:10:00,162.85,162.89,162.82,162.83,9636.0,160.4607,160.5002,160.4312,160.441,9636.0
2024-03-18 15:15:00,162.84,162.86,162.82,162.86,14758.0,160.4509,160.4706,160.4312,160.4706,14758.0
2024-03-18 15:20:00,162.86,162.87,162.79,162.81,26361.0,160.4706,160.4804,160.4016,160.4213,26361.0
2024-03-18 15:25:00,162.81,162.83,162.74,162.79,15196.0,160.4213,160.441,160.3524,160.4016,15196.0
2024-03-18 15:30:00,162.76,162.88,162.75,162.83,80016.0,160.3721,160.4903,160.3622,160.441,80016.0
2024-03-18 15:35:00,162.83,162.84,162.69,162.69,17536.0,160.441,160.4509,160.3031,160.3031,17536.0
2024-03-18 15:40:00,162.69,162.73,162.65,162.71,18335.0,160.3031,160.3425,160.2637,160.3228,18335.0
2024-03-18 15:45:00,162.72,162.76,162.69,162.7,7395.0,160.3326,160.3721,160.3031,160.3129,7395.0
2024-03-18 15:50:00,162.7,162.7,162.41,162.41,31674.0,160.3129,160.3129,160.0272,160.0272,31674.0
2024-03-18 15:55:00,162.41,162.47,162.27,162.38,42274.0,160.0272,160.0863,159.8892,159.9976,42274.0
2024-03-19 09:30:00,161.93,162.01,161.67,161.82,38838.0,159.5542,159.6331,159.2981,159.4459,38838.0
2024-03-19 09:35:00,161.79,161.81,161.56,161.57,11460.0,159.4163,159.436,159.1897,159.1995,11460.0
2024-03-19 09:40:00,161.54,161.62,161.49,161.58,6602.0,159.17,159.2488,159.1207,159.2094,6602.0
2024-03-19 09:45:00,161.56,161.69,161.56,161.67,18113.0,159.1897,159.3178,159.1897,159.2981,18113.0
2024-03-19 09:50:00,161.68,161.83,161.61,161.72,146350.0,159.3079,159.4557,159.2389,159.3473,146350.0
2024-03-19 09:55:00,161.71,161.83,161.68,161.74,6073.0,159.3375,159.4557,159.3079,159.367,6073.0
2024-03-19 10:00:00,161.74,161.86,161.7,161.84,13826.0,159.367,159.4853,159.3276,159.4656,13826.0
2024-03-19 10:05:00,161.86,161.9,161.74,161.77,16976.0,159.4853,159.5247,159.367,159.3966,16976.0
2024-03-19 10:10:00,161.77,161.84,161.72,161.8,14544.0,159.3966,159.4656,159.3473,159.4261,14544.0
2024-03-19 10:15:00,161.79,161.79,161.63,161.63,9864.0,159.4163,159.4163,159.2586,159.2586,9864.0
2024-03-19 10:20:00,161.62,161.67,161.58,161.67,44477.0,159.2488,159.2981,159.2094,159.2981,44477.0
2024-03-19 10:25:00,161.69,161.82,161.59,161.61,33551.0,159.3178,159.4459,159.2192,159.2389,33551.0
2024-03-19 10:30:00,161.66,161.77,161.62,161.77,13686.0,159.2882,159.3966,159.2488,159.3966,13686.0
2024-03-19 10:35:00,161.74,161.88,161.72,161.87,8366.0,159.367,159.505,159.3473,159.4951,8366.0
2024-03-19 10:40:00,161.87,162.01,161.87,161.99,22999.0,159.4951,159.6331,159.4951,159.6134,22999.0
2024-03-19 10:45:00,161.98,162.08,161.98,162.08,14172.0,159.6035,159.702,159.6035,159.702,14172.0
2024-03-19 10:50:00,162.06,162.06,161.97,162.03,6257.0,159.6823,159.6823,159.5936,159.6528,6257.0
2024-03-19 10:55:00,162.02,162.07,161.91,161.91,7929.0,159.6429,159.6922,159.5345,159.5345,7929.0
2024-03-19 11:00:00,161.91,161.98,161.89,161.98,4063.0,159.5345,159.6035,159.5148,159.6035,4063.0
2024-03-19 11:05:00,162.01,162.03,161.94,161.99,11499.0,159.6331,159.6528,159.5641,159.6134,11499.0
2024-03-19 11:10:00,161.99,162.01,161.94,161.97,4238.0,159.6134,159.6331,159.5641,159.5936,4238.0
2024-03-19 11:15:00,161.97,161.99,161.93,161.94,7260.0,159.5936,159.6134,159.5542,159.5641,7260.0
2024-03-19 11:20:00,161.96,161.96,161.87,161.87,7361.0,159.5838,159.5838,159.4951,159.4951,7361.0
2024-03-19 11:25:00,161.88,162.04,161.86,162.0,8660.0,159.505,159.6626,159.4853,159.6232,8660.0
2024-03-19 11:30:00,162.02,162.2,162.02,162.18,15732.0,159.6429,159.8203,159.6429,159.8006,15732.0
2024-03-19 11:35:00,162.18,162.27,162.15,162.16,15677.0,159.8006,159.8892,159.771,159.7809,15677.0
2024-03-19 11:40:00,162.14,162.21,162.13,162.16,6102.0,159.7612,159.8301,159.7513,159.7809,6102.0
2024-03-19 11:45:00,162.16,162.2,162.11,162.19,5963.0,159.7809,159.8203,159.7316,159.8104,5963.0
2024-03-19 11:50:00,162.2,162.2,162.1,162.11,6613.0,159.8203,159.8203,159.7217,159.7316,6613.0
2024-03-19 11:55:00,162.09,162.22,162.09,162.21,5663.0,159.7119,159.84,159.7119,159.8301,5663.0
2024-03-19 12:00:00,162.22,162.26,162.2,162.26,6265.0,159.84,159.8794,159.8203,159.8794,6265.0
2024-03-19 12:05:00,162.25,162.32,162.24,162.24,5907.0,159.8695,159.9385,159.8597,159.8597,5907.0
2024-03-19 12:10:00,162.24,162.28,162.2,162.21,8385.0,159.8597,159.8991,159.8203,159.8301,8385.0
2024-03-19 12:15:00,162.21,162.44,162.2,162.42,10931.0,159.8301,160.0568,159.8203,160.037,10931.0
2024-03-19 12:20:00,162.44,162.58,162.43,162.57,6257.0,160.0568,160.1947,160.0469,160.1848,6257.0
2024-03-19 12:25:00,162.53,162.58,162.49,162.56,6620.0,160.1454,160.1947,160.106,160.175,6620.0
2024-03-19 12:30:00,162.6,162.72,162.6,162.71,17886.0,160.2144,160.3326,160.2144,160.3228,17886.0
2024-03-19 12:35:00,162.71,162.78,162.69,162.78,7885.0,160.3228,160.3918,160.3031,160.3918,7885.0
2024-03-19 12:40:00,162.79,162.94,162.74,162.94,6644.0,160.4016,160.5494,160.3524,160.5494,6644.0
2024-03-19 12:45:00,162.97,162.99,162.89,162.89,11414.0,160.579,160.5987,160.5002,160.5002,11414.0
2024-03-19 12:50:00,162.96,163.05,162.94,162.99,8219.0,160.5691,160.6578,160.5494,160.5987,8219.0
2024-03-19 12:55:00,162.99,163.01,162.86,162.87,8595.0,160.5987,160.6184,160.4706,160.4804,8595.0
2024-03-19 13:00:00,162.95,163.14,162.92,162.93,11284.0,160.5593,160.7465,160.5297,160.5396,11284.0
2024-03-19 13:05:00,162.93,162.93,162.82,162.87,16936.0,160.5396,160.5396,160.4312,160.4804,16936.0
2024-03-19 13:10:00,162.86,162.95,162.84,162.87,14858.0,160.4706,160.5593,160.4509,160.4804,14858.0
2024-03-19 13:15:00,162.87,162.91,162.79,162.86,7130.0,160.4804,160.5199,160.4016,160.4706,7130.0
2024-03-19 13:20:00,162.86,162.92,162.85,162.88,4657.0,160.4706,160.5297,160.4607,160.4903,4657.0
2024-03-19 13:25:00,162.89,163.0,162.88,162.97,11686.0,160.5002,160.6085,160.4903,160.579,11686.0
2024-03-19 13:30:00,163.04,163.09,163.0,163.04,8903.0,160.648,160.6972,160.6085,160.648,8903.0
2024-03-19 13:35:00,163.04,163.08,162.99,163.08,7225.0,160.648,160.6874,160.5987,160.6874,7225.0
2024-03-19 13:40:00,163.06,163.08,163.0,163.05,6807.0,160.6677,160.6874,160.6085,160.6578,6807.0
2024-03-19 13:45:00,163.06,163.14,163.06,163.11,5069.0,160.6677,160.7465,160.6677,160.7169,5069.0
2024-03-19 13:50:00,163.11,163.11,162.95,162.96,13151.0,160.7169,160.7169,160.5593,160.5691,13151.0
2024-03-19 13:55:00,162.97,163.06,162.97,163.03,10118.0,160.579,160.6677,160.579,160.6381,10118.0
2024-03-19 14:00:00,163.03,163.03,162.92,162.98,16573.0,160.6381,160.6381,160.5297,160.5888,16573.0
2024-03-19 14:05:00,163.0,163.02,162.94,162.95,9164.0,160.6085,160.6282,160.5494,160.5593,9164.0
2024-03-19 14:10:00,162.97,163.1,162.93,163.08,10086.0,160.579,160.7071,160.5396,160.6874,10086.0
2024-03-19 14:15:00,163.08,163.19,163.07,163.07,14025.0,160.6874,160.7957,160.6775,160.6775,14025.0
2024-03-19 14:20:00,163.1,163.14,163.01,163.03,8307.0,160.7071,160.7465,160.6184,160.6381,8307.0
2024-03-19 14:25:00,163.03,163.1,163.01,163.08,5021.0,160.6381,160.7071,160.6184,160.6874,5021.0
2024-03-19 14:30:00,163.08,163.22,163.08,163.14,10008.0,160.6874,160.8253,160.6874,160.7465,10008.0
2024-03-19 14:35:00,163.15,163.19,163.13,163.16,8804.0,160.7563,160.7957,160.7366,160.7662,8804.0
2024-03-19 14:40:00,163.16,163.21,163.14,163.17,11589.0,160.7662,160.8155,160.7465,160.776,11589.0
2024-03-19 14:45:00,163.18,163.2,163.14,163.18,8805.0,160.7859,160.8056,160.7465,160.7859,8805.0
2024-03-19 14:50:00,163.18,163.21,163.08,163.08,11503.0,160.7859,160.8155,160.6874,160.6874,11503.0
2024-03-19 14:55:00,163.07,163.1,162.97,163.05,107198.0,160.6775,160.7071,160.579,160.6578,107198.0
2024-03-19 15:00:00,163.03,163.1,163.01,163.01,7333.0,160.6381,160.7071,160.6184,160.6184,7333.0
2024-03-19 15:05:00,163.02,163.02,162.9,162.9,24723.0,160.6282,160.6282,160.51,160.51,24723.0
2024-03-19 15:10:00,162.92,162.97,162.83,162.87,9565.0,160.5297,160.579,160.441,160.4804,9565.0
2024-03-19 15:15:00,162.86,162.91,162.76,162.9,8239.0,160.4706,160.5199,160.3721,160.51,8239.0
2024-03-19 15:20:00,162.9,162.93,162.79,162.84,5758.0,160.51,160.5396,160.4016,160.4509,5758.0
2024-03-19 15:25:00,162.83,162.88,162.79,162.86,72811.0,160.441,160.4903,160.4016,160.4706,72811.0
2024-03-19 15:30:00,162.84,162.97,162.84,162.88,37982.0,160.4509,160.579,160.4509,160.4903,37982.0
2024-03-19 15:35:00,162.89,163.04,162.88,163.04,8860.0,160.5002,160.648,160.4903,160.648,8860.0
2024-03-19 15:40:00,163.05,163.06,162.98,163.06,9956.0,160.6578,160.6677,160.5888,160.6677,9956.0
2024-03-19 15:45:00,163.07,163.26,163.06,163.23,24780.0,160.6775,160.8647,160.6677,160.8352,24780.0
2024-03-19 15:50:00,163.24,163.37,163.17,163.37,27896.0,160.845,160.9731,160.776,160.9731,27896.0
2024-03-19 15:55:00,163.36,163.45,163.3,163.37,32651.0,160.9633,161.0519,160.9041,160.9731,32651.0
2024-03-20 09:30:00,163.62,163.62,163.36,163.46,26137.0,161.2194,161.2194,160.9633,161.0618,26137.0
2024-03-20 09:35:00,163.44,163.5,163.29,163.39,9765.0,161.0421,161.1012,160.8943,160.9928,9765.0
2024-03-20 09:40:00,163.4,163.5,163.33,163.36,10775.0,161.0027,161.1012,160.9337,160.9633,10775.0
2024-03-20 09:45:00,163.36,163.41,163.32,163.32,7555.0,160.9633,161.0125,160.9238,160.9238,7555.0
2024-03-20 09:50:00,163.36,163.41,163.34,163.41,16252.0,160.9633,161.0125,160.9435,161.0125,16252.0
2024-03-20 09:55:00,163.42,163.45,163.38,163.4,8658.0,161.0224,161.0519,160.983,161.0027,8658.0
2024-03-20 10:00:00,163.38,163.48,163.36,163.44,4152.0,160.983,161.0815,160.9633,161.0421,4152.0
2024-03-20 10:05:00,163.43,163.48,163.4,163.42,3524.0,161.0322,161.0815,161.0027,161.0224,3524.0
2024-03-20 10:10:00,163.42,163.46,163.36,163.39,3942.0,161.0224,161.0618,160.9633,160.9928,3942.0
2024-03-20 10:15:00,163.4,163.43,163.37,163.38,2040.0,161.0027,161.0322,160.9731,160.983,2040.0
2024-03-20 10:20:00,163.36,163.55,163.36,163.55,4642.0,160.9633,161.1505,160.9633,161.1505,4642.0
2024-03-20 10:25:00,163.54,163.66,163.52,163.63,8469.0,161.1406,161.2589,161.1209,161.2293,8469.0
2024-03-20 10:30:00,163.66,163.66,163.52,163.53,2081.0,161.2589,161.2589,161.1209,161.1308,2081.0
2024-03-20 10:35:00,163.5,163.51,163.37,163.38,5845.0,161.1012,161.1111,160.9731,160.983,5845.0
2024-03-20 10:40:00,163.39,163.42,163.37,163.37,7056.0,160.9928,161.0224,160.9731,160.9731,7056.0
2024-03-20 10:45:00,163.36,163.43,163.33,163.34,4329.0,160.9633,161.0322,160.9337,160.9435,4329.0
2024-03-20 10:50:00,163.34,163.43,163.33,163.39,3597.0,160.9435,161.0322,160.9337,160.9928,3597.0
2024-03-20 10:55:00,163.39,163.46,163.39,163.4,14354.0,160.9928,161.0618,160.9928,161.0027,14354.0
2024-03-20 11:00:00,163.43,163.51,163.41,163.5,12007.0,161.0322,161.1111,161.0125,161.1012,12007.0
2024-03-20 11:05:00,163.52,163.56,163.51,163.54,40398.0,161.1209,161.1603,161.1111,161.1406,40398.0
2024-03-20 11:10:00,163.55,163.62,163.53,163.59,3785.0,161.1505,161.2194,161.1308,161.1899,3785.0
2024-03-20 11:15:00,163.61,163.65,163.58,163.64,21966.0,161.2096,161.249,161.18,161.2391,21966.0
2024-03-20 11:20:00,163.64,163.65,163.6,163.63,6303.0,161.2391,161.249,161.1997,161.2293,6303.0
2024-03-20 11:25:00,163.6,163.64,163.57,163.61,12801.0,161.1997,161.2391,161.1702,161.2096,12801.0
2024-03-20 11:30:00,163.61,163.65,163.5,163.52,7457.0,161.2096,161.249,161.1012,161.1209,7457.0
2024-03-20 11:35:00,163.53,163.54,163.45,163.47,7976.0,161.1308,161.1406,161.0519,161.0716,7976.0
2024-03-20 11:40:00,163.48,163.5,163.43,163.45,9039.0,161.0815,161.1012,161.0322,161.0519,9039.0
2024-03-20 11:45:00,163.42,163.43,163.37,163.41,13539.0,161.0224,161.0322,160.9731,161.0125,13539.0
2024-03-20 11:50:00,163.4,163.49,163.39,163.48,24617.0,161.0027,161.0913,160.9928,161.0815,24617.0
2024-03-20 11:55:00,163.46,163.51,163.46,163.48,7042.0,161.0618,161.1111,161.0618,161.0815,7042.0
2024-03-20 12:00:00,163.47,163.48,163.43,163.47,9783.0,161.0716,161.0815,161.0322,161.0716,9783.0
2024-03-20 12:05:00,163.46,163.47,163.26,163.34,8720.0,161.0618,161.0716,160.8647,160.9435,8720.0
2024-03-20 12:10:00,163.37,163.37,163.28,163.28,37381.0,160.9731,160.9731,160.8844,160.8844,37381.0
2024-03-20 12:15:00,163.29,163.39,163.29,163.37,3507.0,160.8943,160.9928,160.8943,160.9731,3507.0
2024-03-20 12:20:00,163.37,163.46,163.33,163.46,4084.0,160.9731,161.0618,160.9337,161.0618,4084.0
2024-03-20 12:25:00,163.46,163.56,163.45,163.51,7572.0,161.0618,161.1603,161.0519,161.1111,7572.0
2024-03-20 12:30:00,163.5,163.5,163.38,163.41,36305.0,161.1012,161.1012,160.983,161.0125,36305.0
2024-03-20 12:35:00,163.44,163.53,163.42,163.53,87634.0,161.0421,161.1308,161.0224,161.1308,87634.0
2024-03-20 12:40:00,163.51,163.58,163.51,163.54,11322.0,161.1111,161.18,161.1111,161.1406,11322.0
2024-03-20 12:45:00,163.56,163.57,163.52,163.54,3323.0,161.1603,161.1702,161.1209,161.1406,3323.0
2024-03-20 12:50:00,163.55,163.59,163.54,163.59,2294.0,161.1505,161.1899,161.1406,161.1899,2294.0
2024-03-20 12:55:00,163.58,163.6,163.55,163.6,4629.0,161.18,161.1997,161.1505,161.1997,4629.0
2024-03-20 13:00:00,163.59,163.59,163.52,163.56,3906.0,161.1899,161.1899,161.1209,161.1603,3906.0
2024-03-20 13:05:00,163.55,163.56,163.47,163.48,6056.0,161.1505,161.1603,161.0716,161.0815,6056.0
2024-03-20 13:10:00,163.47,163.48,163.34,163.36,3126.0,161.0716,161.0815,160.9435,160.9633,3126.0
2024-03-20 13:15:00,163.33,163.42,163.33,163.41,6992.0,160.9337,161.0224,160.9337,161.0125,6992.0
2024-03-20 13:20:00,163.42,163.43,163.36,163.36,5672.0,161.0224,161.0322,160.9633,160.9633,5672.0
2024-03-20 13:25:00,163.38,163.44,163.38,163.38,4507.0,160.983,161.0421,160.983,160.983,4507.0
2024-03-20 13:30:00,163.36,163.45,163.35,163.45,3272.0,160.9633,161.0519,160.9534,161.0519,3272.0
2024-03-20 13:35:00,163.45,163.45,163.32,163.32,4475.0,161.0519,161.0519,160.9238,160.9238,4475.0
2024-03-20 13:40:00,163.31,163.32,163.25,163.28,5701.0,160.914,160.9238,160.8549,160.8844,5701.0
2024-03-20 13:45:00,163.27,163.37,163.24,163.37,8149.0,160.8746,160.9731,160.845,160.9731,8149.0
2024-03-20 13:50:00,163.37,163.43,163.37,163.43,16893.0,160.9731,161.0322,160.9731,161.0322,16893.0
2024-03-20 13:55:00,163.42,163.43,163.35,163.37,11765.0,161.0224,161.0322,160.9534,160.9731,11765.0
2024-03-20 14:00:00,163.4,164.11,163.4,164.09,21470.0,161.0027,161.7023,161.0027,161.6825,21470.0
2024-03-20 14:05:00,164.13,164.33,163.81,163.82,75859.0,161.722,161.919,161.4067,161.4165,75859.0
2024-03-20 14:10:00,163.93,164.13,163.86,163.91,8008.0,161.5249,161.722,161.4559,161.5052,8008.0
2024-03-20 14:15:00,163.95,163.95,163.7,163.73,36465.0,161.5446,161.5446,161.2983,161.3278,36465.0
2024-03-20 14:20:00,163.72,163.96,163.72,163.88,8258.0,161.318,161.5545,161.318,161.4756,8258.0
2024-03-20 14:25:00,163.86,164.07,163.83,164.07,10538.0,161.4559,161.6628,161.4264,161.6628,10538.0
2024-03-20 14:30:00,164.08,164.2,163.55,163.55,25080.0,161.6727,161.7909,161.1505,161.1505,25080.0
2024-03-20 14:35:00,163.56,164.09,163.49,164.0,12795.0,161.1603,161.6825,161.0913,161.5939,12795.0
2024-03-20 14:40:00,164.09,164.28,163.92,164.17,12149.0,161.6825,161.8698,161.515,161.7614,12149.0
2024-03-20 14:45:00,164.19,164.59,164.19,164.59,15893.0,161.7811,162.1752,161.7811,162.1752,15893.0
2024-03-20 14:50:00,164.57,164.57,164.32,164.47,13008.0,162.1555,162.1555,161.9092,162.057,13008.0
2024-03-20 14:55:00,164.49,164.58,164.33,164.33,35101.0,162.0767,162.1654,161.919,161.919,35101.0
2024-03-20 15:00:00,164.38,164.56,164.36,164.46,20132.0,161.9683,162.1456,161.9486,162.0471,20132.0
2024-03-20 15:05:00,164.47,164.75,164.47,164.65,18322.0,162.057,162.3329,162.057,162.2343,18322.0
2024-03-20 15:10:00,164.67,164.74,164.4,164.45,36002.0,162.254,162.323,161.988,162.0373,36002.0
2024-03-20 15:15:00,164.48,164.81,164.44,164.8,27841.0,162.0668,162.392,162.0274,162.3821,27841.0
2024-03-20 15:20:00,164.82,164.84,164.65,164.78,12894.0,162.4018,162.4215,162.2343,162.3624,12894.0
2024-03-20 15:25:00,164.8,164.88,164.69,164.86,18407.0,162.3821,162.461,162.2737,162.4412,18407.0
2024-03-20 15:30:00,164.84,164.93,164.83,164.85,46748.0,162.4215,162.5102,162.4117,162.4314,46748.0
2024-03-20 15:35:00,164.85,164.85,164.71,164.84,18467.0,162.4314,162.4314,162.2934,162.4215,18467.0
2024-03-20 15:40:00,164.81,164.85,164.6,164.61,40592.0,162.392,162.4314,162.1851,162.1949,40592.0
2024-03-20 15:45:00,164.6,164.68,164.52,164.53,56067.0,162.1851,162.2639,162.1062,162.1161,56067.0
2024-03-20 15:50:00,164.54,164.77,164.48,164.7,14757.0,162.1259,162.3526,162.0668,162.2836,14757.0
2024-03-20 15:55:00,164.68,164.95,164.68,164.9,36726.0,162.2639,162.5299,162.2639,162.4807,36726.0
2024-03-21 09:30:00,165.65,165.86,165.23,165.24,36915.0,163.5896,163.797,163.1748,163.1847,36915.0
2024-03-21 09:35:00,165.23,165.41,165.23,165.38,9046.0,163.1748,163.3526,163.1748,163.3229,9046.0
2024-03-21 09:40:00,165.38,165.54,165.33,165.38,6374.0,163.3229,163.4809,163.2736,163.3229,6374.0
2024-03-21 09:45:00,165.44,165.47,165.22,165.22,9686.0,163.3822,163.4118,163.1649,163.1649,9686.0
2024-03-21 09:50:00,165.23,165.32,165.21,165.29,8525.0,163.1748,163.2637,163.155,163.2341,8525.0
2024-03-21 09:55:00,165.35,165.5,165.33,165.5,10462.0,163.2933,163.4414,163.2736,163.4414,10462.0
2024-03-21 10:00:00,165.45,165.52,165.4,165.47,9056.0,163.3921,163.4612,163.3427,163.4118,9056.0
2024-03-21 10:05:00,165.45,165.61,165.42,165.61,5231.0,163.3921,163.5501,163.3624,163.5501,5231.0
2024-03-21 10:10:00,165.61,165.64,165.52,165.53,6548.0,163.5501,163.5797,163.4612,163.4711,6548.0
2024-03-21 10:15:00,165.55,165.65,165.55,165.65,13875.0,163.4908,163.5896,163.4908,163.5896,13875.0
2024-03-21 10:20:00,165.68,165.78,165.65,165.73,6750.0,163.6192,163.718,163.5896,163.6686,6750.0
2024-03-21 10:25:00,165.75,165.84,165.75,165.76,8289.0,163.6883,163.7772,163.6883,163.6982,8289.0
2024-03-21 10:30:00,165.74,165.74,165.54,165.65,14341.0,163.6785,163.6785,163.4809,163.5896,14341.0
2024-03-21 10:35:00,165.64,165.74,165.62,165.69,10934.0,163.5797,163.6785,163.5599,163.6291,10934.0
2024-03-21 10:40:00,165.68,165.91,165.64,165.87,12266.0,163.6192,163.8463,163.5797,163.8068,12266.0
2024-03-21 10:45:00,165.87,165.98,165.84,165.98,11711.0,163.8068,163.9155,163.7772,163.9155,11711.0
2024-03-21 10:50:00,165.97,166.0,165.91,165.97,10852.0,163.9056,163.9352,163.8463,163.9056,10852.0
2024-03-21 10:55:00,165.96,165.98,165.87,165.87,8432.0,163.8957,163.9155,163.8068,163.8068,8432.0
2024-03-21 11:00:00,165.89,165.99,165.8,165.82,4718.0,163.8266,163.9253,163.7377,163.7575,4718.0
2024-03-21 11:05:00,165.77,165.8,165.7,165.76,4229.0,163.7081,163.7377,163.639,163.6982,4229.0
2024-03-21 11:10:00,165.78,165.86,165.76,165.84,23612.0,163.718,163.797,163.6982,163.7772,23612.0
2024-03-21 11:15:00,165.85,165.86,165.73,165.78,8155.0,163.7871,163.797,163.6686,163.718,8155.0
2024-03-21 11:20:00,165.78,165.88,165.78,165.88,27186.0,163.718,163.8167,163.718,163.8167,27186.0
2024-03-21 11:25:00,165.87,165.87,165.81,165.86,57718.0,163.8068,163.8068,163.7476,163.797,57718.0
2024-03-21 11:30:00,165.85,165.98,165.84,165.96,23046.0,163.7871,163.9155,163.7772,163.8957,23046.0
2024-03-21 11:35:00,165.96,166.08,165.96,166.08,6966.0,163.8957,164.0142,163.8957,164.0142,6966.0
2024-03-21 11:40:00,166.12,166.15,166.1,166.13,32442.0,164.0537,164.0834,164.034,164.0636,32442.0
2024-03-21 11:45:00,166.12,166.17,166.1,166.12,54401.0,164.0537,164.1031,164.034,164.0537,54401.0
2024-03-21 11:50:00,166.11,166.24,166.11,166.14,8737.0,164.0439,164.1722,164.0439,164.0735,8737.0
2024-03-21 11:55:00,166.13,166.17,166.11,166.13,77001.0,164.0636,164.1031,164.0439,164.0636,77001.0
2024-03-21 12:00:00,166.11,166.14,166.06,166.1,17109.0,164.0439,164.0735,163.9945,164.034,17109.0
2024-03-21 12:05:00,166.11,166.13,166.03,166.03,4938.0,164.0439,164.0636,163.9649,163.9649,4938.0
2024-03-21 12:10:00,166.04,166.12,166.03,166.12,8114.0,163.9747,164.0537,163.9649,164.0537,8114.0
2024-03-21 12:15:00,166.13,166.16,166.11,166.12,19578.0,164.0636,164.0932,164.0439,164.0537,19578.0
2024-03-21 12:20:00,166.12,166.18,166.1,166.15,11478.0,164.0537,164.113,164.034,164.0834,11478.0
2024-03-21 12:25:00,166.15,166.22,166.14,166.21,9483.0,164.0834,164.1525,164.0735,164.1426,9483.0
2024-03-21 12:30:00,166.21,166.23,166.12,166.13,3999.0,164.1426,164.1624,164.0537,164.0636,3999.0
2024-03-21 12:35:00,166.13,166.18,166.08,166.13,11015.0,164.0636,164.113,164.0142,164.0636,11015.0
2024-03-21 12:40:00,166.17,166.19,166.11,166.11,6473.0,164.1031,164.1229,164.0439,164.0439,6473.0
2024-03-21 12:45:00,166.06,166.09,166.03,166.06,7781.0,163.9945,164.0241,163.9649,163.9945,7781.0
2024-03-21 12:50:00,166.08,166.15,166.07,166.14,5646.0,164.0142,164.0834,164.0044,164.0735,5646.0
2024-03-21 12:55:00,166.15,166.16,166.11,166.13,38138.0,164.0834,164.0932,164.0439,164.0636,38138.0
2024-03-21 13:00:00,166.12,166.13,165.97,166.04,123314.0,164.0537,164.0636,163.9056,163.9747,123314.0
2024-03-21 13:05:00,166.05,166.07,166.01,166.02,3179.0,163.9846,164.0044,163.9451,163.955,3179.0
2024-03-21 13:10:00,166.04,166.1,166.03,166.09,5036.0,163.9747,164.034,163.9649,164.0241,5036.0
2024-03-21 13:15:00,166.08,166.11,166.04,166.05,20939.0,164.0142,164.0439,163.9747,163.9846,20939.0
2024-03-21 13:20:00,166.07,166.07,165.97,165.97,14990.0,164.0044,164.0044,163.9056,163.9056,14990.0
2024-03-21 13:25:00,166.0,166.09,165.99,166.06,3652.0,163.9352,164.0241,163.9253,163.9945,3652.0
2024-03-21 13:30:00,166.06,166.06,165.98,165.99,5945.0,163.9945,163.9945,163.9155,163.9253,5945.0
2024-03-21 13:35:00,165.96,166.03,165.94,166.02,4444.0,163.8957,163.9649,163.876,163.955,4444.0
2024-03-21 13:40:00,166.05,166.08,166.03,166.07,5472.0,163.9846,164.0142,163.9649,164.0044,5472.0
2024-03-21 13:45:00,166.08,166.08,165.87,165.92,12088.0,164.0142,164.0142,163.8068,163.8562,12088.0
2024-03-21 13:50:00,165.92,165.96,165.76,165.78,14851.0,163.8562,163.8957,163.6982,163.718,14851.0
2024-03-21 13:55:00,165.79,165.82,165.75,165.8,19598.0,163.7278,163.7575,163.6883,163.7377,19598.0
2024-03-21 14:00:00,165.8,165.85,165.72,165.78,30364.0,163.7377,163.7871,163.6587,163.718,30364.0
2024-03-21 14:05:00,165.8,165.83,165.66,165.69,9002.0,163.7377,163.7673,163.5995,163.6291,9002.0
2024-03-21 14:10:00,165.65,165.74,165.63,165.7,54581.0,163.5896,163.6785,163.5698,163.639,54581.0
2024-03-21 14:15:00,165.69,165.74,165.65,165.74,9303.0,163.6291,163.6785,163.5896,163.6785,9303.0
2024-03-21 14:20:00,165.75,165.83,165.74,165.74,13041.0,163.6883,163.7673,163.6785,163.6785,13041.0
2024-03-21 14:25:00,165.74,165.84,165.74,165.82,14203.0,163.6785,163.7772,163.6785,163.7575,14203.0
2024-03-21 14:30:00,165.81,165.83,165.68,165.68,10216.0,163.7476,163.7673,163.6192,163.6192,10216.0
2024-03-21 14:35:00,165.65,165.66,165.46,165.54,15230.0,163.5896,163.5995,163.4019,163.4809,15230.0
2024-03-21 14:40:00,165.53,165.59,165.44,165.57,8468.0,163.4711,163.5303,163.3822,163.5106,8468.0
2024-03-21 14:45:00,165.59,165.68,165.59,165.62,5307.0,163.5303,163.6192,163.5303,163.5599,5307.0
2024-03-21 14:50:00,165.59,165.63,165.58,165.59,5691.0,163.5303,163.5698,163.5204,163.5303,5691.0
2024-03-21 14:55:00,165.57,165.57,165.44,165.51,15401.0,163.5106,163.5106,163.3822,163.4513,15401.0
2024-03-21 15:00:00,165.52,165.53,165.42,165.47,20206.0,163.4612,163.4711,163.3624,163.4118,20206.0
2024-03-21 15:05:00,165.5,165.59,165.49,165.58,16747.0,163.4414,163.5303,163.4316,163.5204,16747.0
2024-03-21 15:10:00,165.58,165.63,165.55,165.55,9236.0,163.5204,163.5698,163.4908,163.4908,9236.0
2024-03-21 15:15:00,165.55,165.64,165.55,165.63,72959.0,163.4908,163.5797,163.4908,163.5698,72959.0
2024-03-21 15:20:00,165.64,165.64,165.49,165.52,15799.0,163.5797,163.5797,163.4316,163.4612,15799.0
2024-03-21 15:25:00,165.53,165.6,165.49,165.6,15032.0,163.4711,163.5402,163.4316,163.5402,15032.0
2024-03-21 15:30:00,165.6,165.71,165.55,165.56,49249.0,163.5402,163.6488,163.4908,163.5007,49249.0
2024-03-21 15:35:00,165.55,165.58,165.43,165.47,21005.0,163.4908,163.5204,163.3723,163.4118,21005.0
2024-03-21 15:40:00,165.48,165.64,165.48,165.64,161632.0,163.4217,163.5797,163.4217,163.5797,161632.0
2024-03-21 15:45:00,165.64,165.65,165.47,165.49,16608.0,163.5797,163.5896,163.4118,163.4316,16608.0
2024-03-21 15:50:00,165.52,165.6,165.48,165.5,13317.0,163.4612,163.5402,163.4217,163.4414,13317.0
2024-03-21 15:55:00,165.51,165.53,165.36,165.37,39035.0,163.4513,163.4711,163.3032,163.3131,39035.0
2024-03-22 09:30:00,165.0,165.01,164.86,164.89,31762.0,162.9477,162.9575,162.8094,162.839,31762.0
2024-03-22 09:35:00,164.95,165.05,164.93,164.97,2554.0,162.8983,162.997,162.8785,162.918,2554.0
2024-03-22 09:40:00,165.0,165.06,164.8,164.87,4679.0,162.9477,163.0069,162.7501,162.8193,4679.0
2024-03-22 09:45:00,164.78,164.79,164.68,164.68,12594.0,162.7304,162.7403,162.6316,162.6316,12594.0
2024-03-22 09:50:00,164.67,164.83,164.67,164.81,4865.0,162.6218,162.7798,162.6218,162.76,4865.0
2024-03-22 09:55:00,164.77,164.78,164.7,164.7,2552.0,162.7205,162.7304,162.6514,162.6514,2552.0
2024-03-22 10:00:00,164.72,164.81,164.68,164.81,4305.0,162.6711,162.76,162.6316,162.76,4305.0
2024-03-22 10:05:00,164.82,164.84,164.74,164.77,13449.0,162.7699,162.7897,162.6909,162.7205,13449.0
2024-03-22 10:10:00,164.78,164.81,164.69,164.76,5740.0,162.7304,162.76,162.6415,162.7106,5740.0
2024-03-22 10:15:00,164.67,164.75,164.66,164.73,5832.0,162.6218,162.7008,162.6119,162.681,5832.0
2024-03-22 10:20:00,164.75,164.77,164.61,164.64,9517.0,162.7008,162.7205,162.5625,162.5921,9517.0
2024-03-22 10:25:00,164.66,164.68,164.54,164.67,6460.0,162.6119,162.6316,162.4934,162.6218,6460.0
2024-03-22 10:30:00,164.69,164.71,164.6,164.61,9201.0,162.6415,162.6613,162.5526,162.5625,9201.0
2024-03-22 10:35:00,164.63,164.63,164.57,164.59,5419.0,162.5823,162.5823,162.523,162.5428,5419.0
2024-03-22 10:40:00,164.58,164.59,164.44,164.47,8138.0,162.5329,162.5428,162.3946,162.4243,8138.0
2024-03-22 10:45:00,164.44,164.49,164.4,164.48,2742.0,162.3946,162.444,162.3551,162.4341,2742.0
2024-03-22 10:50:00,164.48,164.48,164.4,164.42,8676.0,162.4341,162.4341,162.3551,162.3749,8676.0
2024-03-22 10:55:00,164.38,164.41,164.36,164.37,7561.0,162.3354,162.365,162.3156,162.3255,7561.0
2024-03-22 11:00:00,164.37,164.54,164.37,164.53,2899.0,162.3255,162.4934,162.3255,162.4835,2899.0
2024-03-22 11:05:00,164.53,164.53,164.45,164.46,3385.0,162.4835,162.4835,162.4045,162.4144,3385.0
2024-03-22 11:10:00,164.47,164.54,164.47,164.5,4460.0,162.4243,162.4934,162.4243,162.4539,4460.0
2024-03-22 11:15:00,164.5,164.52,164.46,164.51,14620.0,162.4539,162.4736,162.4144,162.4638,14620.0
2024-03-22 11:20:00,164.54,164.65,164.52,164.64,3754.0,162.4934,162.602,162.4736,162.5921,3754.0
2024-03-22 11:25:00,164.66,164.69,164.63,164.65,4204.0,162.6119,162.6415,162.5823,162.602,4204.0
2024-03-22 11:30:00,164.67,164.75,164.67,164.75,7384.0,162.6218,162.7008,162.6218,162.7008,7384.0
2024-03-22 11:35:00,164.75,164.76,164.6,164.61,18800.0,162.7008,162.7106,162.5526,162.5625,18800.0
2024-03-22 11:40:00,164.61,164.66,164.6,164.61,5656.0,162.5625,162.6119,162.5526,162.5625,5656.0
2024-03-22 11:45:00,164.6,164.65,164.58,164.64,6462.0,162.5526,162.602,162.5329,162.5921,6462.0
2024-03-22 11:50:00,164.67,164.68,164.6,164.6,2196.0,162.6218,162.6316,162.5526,162.5526,2196.0
2024-03-22 11:55:00,164.61,164.7,164.56,164.69,10602.0,162.5625,162.6514,162.5131,162.6415,10602.0
2024-03-22 12:00:00,164.69,164.76,164.68,164.68,2250.0,162.6415,162.7106,162.6316,162.6316,2250.0
2024-03-22 12:05:00,164.69,164.71,164.65,164.67,7373.0,162.6415,162.6613,162.602,162.6218,7373.0
2024-03-22 12:10:00,164.67,164.71,164.66,164.66,6045.0,162.6218,162.6613,162.6119,162.6119,6045.0
2024-03-22 12:15:00,164.67,164.67,164.57,164.63,6111.0,162.6218,162.6218,162.523,162.5823,6111.0
2024-03-22 12:20:00,164.64,164.65,164.61,164.62,2072.0,162.5921,162.602,162.5625,162.5724,2072.0
2024-03-22 12:25:00,164.63,164.67,164.62,164.66,6780.0,162.5823,162.6218,162.5724,162.6119,6780.0
2024-03-22 12:30:00,164.66,164.66,164.53,164.53,3859.0,162.6119,162.6119,162.4835,162.4835,3859.0
2024-03-22 12:35:00,164.54,164.56,164.49,164.56,6299.0,162.4934,162.5131,162.444,162.5131,6299.0
2024-03-22 12:40:00,164.59,164.67,164.59,164.66,3910.0,162.5428,162.6218,162.5428,162.6119,3910.0
2024-03-22 12:45:00,164.71,164.74,164.7,164.73,4563.0,162.6613,162.6909,162.6514,162.681,4563.0
2024-03-22 12:50:00,164.73,164.84,164.72,164.83,9339.0,162.681,162.7897,162.6711,162.7798,9339.0
2024-03-22 12:55:00,164.82,164.83,164.79,164.82,4278.0,162.7699,162.7798,162.7403,162.7699,4278.0
2024-03-22 13:00:00,164.84,164.86,164.81,164.84,4122.0,162.7897,162.8094,162.76,162.7897,4122.0
2024-03-22 13:05:00,164.86,164.89,164.85,164.88,2057.0,162.8094,162.839,162.7995,162.8292,2057.0
2024-03-22 13:10:00,164.86,164.97,164.86,164.96,2544.0,162.8094,162.918,162.8094,162.9082,2544.0
2024-03-22 13:15:00,164.97,165.02,164.96,164.97,4805.0,162.918,162.9674,162.9082,162.918,4805.0
2024-03-22 13:20:00,164.96,164.97,164.87,164.89,2504.0,162.9082,162.918,162.8193,162.839,2504.0
2024-03-22 13:25:00,164.9,164.94,164.89,164.93,12117.0,162.8489,162.8884,162.839,162.8785,12117.0
2024-03-22 13:30:00,164.96,165.0,164.95,164.95,2965.0,162.9082,162.9477,162.8983,162.8983,2965.0
2024-03-22 13:35:00,164.94,164.95,164.92,164.95,1215.0,162.8884,162.8983,162.8687,162.8983,1215.0
2024-03-22 13:40:00,164.91,164.96,164.88,164.96,20060.0,162.8588,162.9082,162.8292,162.9082,20060.0
2024-03-22 13:45:00,164.98,165.04,164.95,165.01,6351.0,162.9279,162.9872,162.8983,162.9575,6351.0
2024-03-22 13:50:00,165.01,165.09,165.01,165.08,5675.0,162.9575,163.0365,162.9575,163.0267,5675.0
2024-03-22 13:55:00,165.07,165.11,165.07,165.11,8987.0,163.0168,163.0563,163.0168,163.0563,8987.0
2024-03-22 14:00:00,165.07,165.12,165.05,165.09,6389.0,163.0168,163.0662,162.997,163.0365,6389.0
2024-03-22 14:05:00,165.05,165.05,164.99,165.0,9734.0,162.997,162.997,162.9378,162.9477,9734.0
2024-03-22 14:10:00,165.0,165.02,164.98,164.98,19600.0,162.9477,162.9674,162.9279,162.9279,19600.0
2024-03-22 14:15:00,164.98,164.98,164.9,164.9,14324.0,162.9279,162.9279,162.8489,162.8489,14324.0
2024-03-22 14:20:00,164.91,164.93,164.81,164.89,19335.0,162.8588,162.8785,162.76,162.839,19335.0
2024-03-22 14:25:00,164.91,165.03,164.9,165.01,10089.0,162.8588,162.9773,162.8489,162.9575,10089.0
2024-03-22 14:30:00,165.0,165.01,164.91,164.96,8742.0,162.9477,162.9575,162.8588,162.9082,8742.0
2024-03-22 14:35:00,164.95,164.99,164.95,164.96,19734.0,162.8983,162.9378,162.8983,162.9082,19734.0
2024-03-22 14:40:00,164.94,164.94,164.87,164.89,5956.0,162.8884,162.8884,162.8193,162.839,5956.0
2024-03-22 14:45:00,164.9,164.9,164.82,164.82,10897.0,162.8489,162.8489,162.7699,162.7699,10897.0
2024-03-22 14:50:00,164.83,164.84,164.78,164.81,13464.0,162.7798,162.7897,162.7304,162.76,13464.0
2024-03-22 14:55:00,164.83,164.9,164.83,164.85,4637.0,162.7798,162.8489,162.7798,162.7995,4637.0
2024-03-22 15:00:00,164.85,164.87,164.8,164.82,28219.0,162.7995,162.8193,162.7501,162.7699,28219.0
2024-03-22 15:05:00,164.81,164.83,164.72,164.81,91718.0,162.76,162.7798,162.6711,162.76,91718.0
2024-03-22 15:10:00,164.81,164.81,164.52,164.6,8380.0,162.76,162.76,162.4736,162.5526,8380.0
2024-03-22 15:15:00,164.6,164.62,164.49,164.59,8138.0,162.5526,162.5724,162.444,162.5428,8138.0
2024-03-22 15:20:00,164.59,164.6,164.55,164.59,4433.0,162.5428,162.5526,162.5033,162.5428,4433.0
2024-03-22 15:25:00,164.64,164.68,164.62,164.65,5036.0,162.5921,162.6316,162.5724,162.602,5036.0
2024-03-22 15:30:00,164.66,164.67,164.55,164.6,6236.0,162.6119,162.6218,162.5033,162.5526,6236.0
2024-03-22 15:35:00,164.62,164.71,164.62,164.69,18298.0,162.5724,162.6613,162.5724,162.6415,18298.0
2024-03-22 15:40:00,164.7,164.77,164.66,164.76,19483.0,162.6514,162.7205,162.6119,162.7106,19483.0
2024-03-22 15:45:00,164.74,164.79,164.7,164.76,32850.0,162.6909,162.7403,162.6514,162.7106,32850.0
2024-03-22 15:50:00,164.77,164.88,164.77,164.85,9524.0,162.7205,162.8292,162.7205,162.7995,9524.0
2024-03-22 15:55:00,164.81,164.84,164.56,164.56,37089.0,162.76,162.7897,162.5131,162.5131,37089.0
2024-03-25 09:30:00,164.03,164.21,164.03,164.09,39367.0,161.9897,162.1675,161.9897,162.049,39367.0
2024-03-25 09:35:00,164.11,164.17,164.04,164.04,7121.0,162.0687,162.128,161.9996,161.9996,7121.0
2024-03-25 09:40:00,164.03,164.03,163.79,163.88,21026.0,161.9897,161.9897,161.7527,161.8416,21026.0
2024-03-25 09:45:00,163.87,164.03,163.85,164.03,20360.0,161.8317,161.9897,161.812,161.9897,20360.0
2024-03-25 09:50:00,164.02,164.17,164.02,164.09,8003.0,161.9799,162.128,161.9799,162.049,8003.0
2024-03-25 09:55:00,164.11,164.17,164.05,164.05,13628.0,162.0687,162.128,162.0095,162.0095,13628.0
2024-03-25 10:00:00,164.06,164.1,164.04,164.05,10559.0,162.0194,162.0589,161.9996,162.0095,10559.0
2024-03-25 10:05:00,164.06,164.19,164.06,164.15,17199.0,162.0194,162.1477,162.0194,162.1082,17199.0
2024-03-25 10:10:00,164.16,164.28,164.16,164.18,7998.0,162.1181,162.2366,162.1181,162.1379,7998.0
2024-03-25 10:15:00,164.21,164.26,164.2,164.24,6121.0,162.1675,162.2169,162.1576,162.1971,6121.0
2024-03-25 10:20:00,164.25,164.35,164.19,164.29,8037.0,162.207,162.3057,162.1477,162.2465,8037.0
2024-03-25 10:25:00,164.26,164.3,164.19,164.2,2739.0,162.2169,162.2564,162.1477,162.1576,2739.0
2024-03-25 10:30:00,164.21,164.25,164.16,164.2,8308.0,162.1675,162.207,162.1181,162.1576,8308.0
2024-03-25 10:35:00,164.27,164.27,164.16,164.22,4427.0,162.2267,162.2267,162.1181,162.1774,4427.0
2024-03-25 10:40:00,164.23,164.26,164.16,164.19,6585.0,162.1872,162.2169,162.1181,162.1477,6585.0
2024-03-25 10:45:00,164.2,164.21,164.09,164.13,3090.0,162.1576,162.1675,162.049,162.0885,3090.0
2024-03-25 10:50:00,164.12,164.16,164.11,164.13,11081.0,162.0786,162.1181,162.0687,162.0885,11081.0
2024-03-25 10:55:00,164.15,164.24,164.15,164.24,3608.0,162.1082,162.1971,162.1082,162.1971,3608.0
2024-03-25 11:00:00,164.25,164.31,164.24,164.31,6235.0,162.207,162.2662,162.1971,162.2662,6235.0
2024-03-25 11:05:00,164.3,164.37,164.28,164.29,5625.0,162.2564,162.3255,162.2366,162.2465,5625.0
2024-03-25 11:10:00,164.3,164.31,164.25,164.26,10312.0,162.2564,162.2662,162.207,162.2169,10312.0
2024-03-25 11:15:00,164.27,164.35,164.23,164.3,5897.0,162.2267,162.3057,162.1872,162.2564,5897.0
2024-03-25 11:20:00,164.3,164.3,164.19,164.22,4551.0,162.2564,162.2564,162.1477,162.1774,4551.0
2024-03-25 11:25:00,164.22,164.23,164.13,164.19,6591.0,162.1774,162.1872,162.0885,162.1477,6591.0
2024-03-25 11:30:00,164.22,164.22,164.15,164.19,3506.0,162.1774,162.1774,162.1082,162.1477,3506.0
2024-03-25 11:35:00,164.18,164.25,164.16,164.24,4667.0,162.1379,162.207,162.1181,162.1971,4667.0
2024-03-25 11:40:00,164.26,164.28,164.22,164.27,2868.0,162.2169,162.2366,162.1774,162.2267,2868.0
2024-03-25 11:45:00,164.25,164.34,164.25,164.34,5897.0,162.207,162.2959,162.207,162.2959,5897.0
2024-03-25 11:50:00,164.31,164.31,164.23,164.28,10665.0,162.2662,162.2662,162.1872,162.2366,10665.0
2024-03-25 11:55:00,164.28,164.28,164.2,164.21,4574.0,162.2366,162.2366,162.1576,162.1675,4574.0
2024-03-25 12:00:00,164.19,164.19,164.07,164.08,4742.0,162.1477,162.1477,162.0292,162.0391,4742.0
2024-03-25 12:05:00,164.07,164.14,164.06,164.06,5754.0,162.0292,162.0984,162.0194,162.0194,5754.0
2024-03-25 12:10:00,164.08,164.16,164.08,164.15,13151.0,162.0391,162.1181,162.0391,162.1082,13151.0
2024-03-25 12:15:00,164.15,164.24,164.14,164.23,14635.0,162.1082,162.1971,162.0984,162.1872,14635.0
2024-03-25 12:20:00,164.24,164.26,164.21,164.25,10081.0,162.1971,162.2169,162.1675,162.207,10081.0
2024-03-25 12:25:00,164.27,164.27,164.17,164.17,2846.0,162.2267,162.2267,162.128,162.128,2846.0
2024-03-25 12:30:00,164.18,164.18,164.12,164.14,4307.0,162.1379,162.1379,162.0786,162.0984,4307.0
2024-03-25 12:35:00,164.16,164.17,164.13,164.13,4326.0,162.1181,162.128,162.0885,162.0885,4326.0
2024-03-25 12:40:00,164.11,164.2,164.1,164.15,5887.0,162.0687,162.1576,162.0589,162.1082,5887.0
2024-03-25 12:45:00,164.13,164.16,164.11,164.12,2821.0,162.0885,162.1181,162.0687,162.0786,2821.0
2024-03-25 12:50:00,164.12,164.22,164.09,164.22,5464.0,162.0786,162.1774,162.049,162.1774,5464.0
2024-03-25 12:55:00,164.22,164.23,164.14,164.15,9770.0,162.1774,162.1872,162.0984,162.1082,9770.0
2024-03-25 13:00:00,164.15,164.19,164.14,164.19,4404.0,162.1082,162.1477,162.0984,162.1477,4404.0
2024-03-25 13:05:00,164.19,164.19,164.12,164.14,6090.0,162.1477,162.1477,162.0786,162.0984,6090.0
2024-03-25 13:10:00,164.14,164.19,164.07,164.17,12530.0,162.0984,162.1477,162.0292,162.128,12530.0
2024-03-25 13:15:00,164.18,164.21,164.16,164.2,6493.0,162.1379,162.1675,162.1181,162.1576,6493.0
2024-03-25 13:20:00,164.2,164.23,164.15,164.22,5239.0,162.1576,162.1872,162.1082,162.1774,5239.0
2024-03-25 13:25:00,164.21,164.28,164.2,164.25,3197.0,162.1675,162.2366,162.1576,162.207,3197.0
2024-03-25 13:30:00,164.27,164.27,164.21,164.24,21294.0,162.2267,162.2267,162.1675,162.1971,21294.0
2024-03-25 13:35:00,164.22,164.23,164.18,164.21,4905.0,162.1774,162.1872,162.1379,162.1675,4905.0
2024-03-25 13:40:00,164.23,164.27,164.23,164.26,4859.0,162.1872,162.2267,162.1872,162.2169,4859.0
2024-03-25 13:45:00,164.25,164.27,164.21,164.21,9165.0,162.207,162.2267,162.1675,162.1675,9165.0
2024-03-25 13:50:00,164.22,164.24,164.19,164.23,17035.0,162.1774,162.1971,162.1477,162.1872,17035.0
2024-03-25 13:55:00,164.23,164.28,164.21,164.27,7440.0,162.1872,162.2366,162.1675,162.2267,7440.0
2024-03-25 14:00:00,164.28,164.28,164.24,164.27,5891.0,162.2366,162.2366,162.1971,162.2267,5891.0
2024-03-25 14:05:00,164.27,164.35,164.27,164.35,16167.0,162.2267,162.3057,162.2267,162.3057,16167.0
2024-03-25 14:10:00,164.36,164.37,164.32,164.34,21603.0,162.3156,162.3255,162.2761,162.2959,21603.0
2024-03-25 14:15:00,164.34,164.38,164.33,164.36,28129.0,162.2959,162.3354,162.286,162.3156,28129.0
2024-03-25 14:20:00,164.36,164.36,164.31,164.31,6433.0,162.3156,162.3156,162.2662,162.2662,6433.0
2024-03-25 14:25:00,164.33,164.35,164.3,164.35,3858.0,162.286,162.3057,162.2564,162.3057,3858.0
2024-03-25 14:30:00,164.35,164.35,164.28,164.28,9948.0,162.3057,162.3057,162.2366,162.2366,9948.0
2024-03-25 14:35:00,164.28,164.35,164.28,164.34,11006.0,162.2366,162.3057,162.2366,162.2959,11006.0
2024-03-25 14:40:00,164.35,164.37,164.3,164.31,6168.0,162.3057,162.3255,162.2564,162.2662,6168.0
2024-03-25 14:45:00,164.3,164.36,164.3,164.32,8276.0,162.2564,162.3156,162.2564,162.2761,8276.0
2024-03-25 14:50:00,164.32,164.37,164.32,164.36,16485.0,162.2761,162.3255,162.2761,162.3156,16485.0
2024-03-25 14:55:00,164.36,164.38,164.34,164.37,6139.0,162.3156,162.3354,162.2959,162.3255,6139.0
2024-03-25 15:00:00,164.37,164.37,164.3,164.3,74209.0,162.3255,162.3255,162.2564,162.2564,74209.0
2024-03-25 15:05:00,164.3,164.33,164.24,164.24,7914.0,162.2564,162.286,162.1971,162.1971,7914.0
2024-03-25 15:10:00,164.25,164.27,164.18,164.22,65235.0,162.207,162.2267,162.1379,162.1774,65235.0
2024-03-25 15:15:00,164.22,164.27,164.19,164.25,89356.0,162.1774,162.2267,162.1477,162.207,89356.0
2024-03-25 15:20:00,164.24,164.24,164.12,164.18,10462.0,162.1971,162.1971,162.0786,162.1379,10462.0
2024-03-25 15:25:00,164.18,164.19,164.15,164.18,15308.0,162.1379,162.1477,162.1082,162.1379,15308.0
2024-03-25 15:30:00,164.15,164.24,164.15,164.21,8196.0,162.1082,162.1971,162.1082,162.1675,8196.0
2024-03-25 15:35:00,164.2,164.23,164.17,164.18,5940.0,162.1576,162.1872,162.128,162.1379,5940.0
2024-03-25 15:40:00,164.19,164.27,164.19,164.2,8835.0,162.1477,162.2267,162.1477,162.1576,8835.0
2024-03-25 15:45:00,164.21,164.23,164.15,164.15,5205.0,162.1675,162.1872,162.1082,162.1082,5205.0
2024-03-25 15:50:00,164.14,164.14,163.96,163.97,21319.0,162.0984,162.0984,161.9206,161.9305,21319.0
2024-03-25 15:55:00,164.0,164.02,163.91,163.94,17302.0,161.9601,161.9799,161.8712,161.9008,17302.0
2024-03-26 09:30:00,164.58,164.58,164.26,164.47,24736.0,162.5329,162.5329,162.2169,162.4243,24736.0
2024-03-26 09:35:00,164.48,164.5,164.26,164.26,18996.0,162.4341,162.4539,162.2169,162.2169,18996.0
2024-03-26 09:40:00,164.24,164.28,164.13,164.28,7114.0,162.1971,162.2366,162.0885,162.2366,7114.0
2024-03-26 09:45:00,164.31,164.33,164.2,164.25,8603.0,162.2662,162.286,162.1576,162.207,8603.0
2024-03-26 09:50:00,164.21,164.25,164.15,164.17,4497.0,162.1675,162.207,162.1082,162.128,4497.0
2024-03-26 09:55:00,164.17,164.32,164.17,164.31,7358.0,162.128,162.2761,162.128,162.2662,7358.0
2024-03-26 10:00:00,164.33,164.39,164.31,164.39,8638.0,162.286,162.3452,162.2662,162.3452,8638.0
2024-03-26 10:05:00,164.38,164.39,164.32,164.33,9174.0,162.3354,162.3452,162.2761,162.286,9174.0
2024-03-26 10:10:00,164.33,164.36,164.22,164.31,6322.0,162.286,162.3156,162.1774,162.2662,6322.0
2024-03-26 10:15:00,164.31,164.42,164.27,164.4,7554.0,162.2662,162.3749,162.2267,162.3551,7554.0
2024-03-26 10:20:00,164.38,164.38,164.31,164.33,5974.0,162.3354,162.3354,162.2662,162.286,5974.0
2024-03-26 10:25:00,164.34,164.35,164.14,164.2,18970.0,162.2959,162.3057,162.0984,162.1576,18970.0
2024-03-26 10:30:00,164.18,164.18,164.05,164.14,13472.0,162.1379,162.1379,162.0095,162.0984,13472.0
2024-03-26 10:35:00,164.13,164.21,164.1,164.16,13533.0,162.0885,162.1675,162.0589,162.1181,13533.0
2024-03-26 10:40:00,164.16,164.19,164.11,164.17,7307.0,162.1181,162.1477,162.0687,162.128,7307.0
2024-03-26 10:45:00,164.17,164.2,164.08,164.08,12601.0,162.128,162.1576,162.0391,162.0391,12601.0
2024-03-26 10:50:00,164.11,164.18,164.08,164.17,9803.0,162.0687,162.1379,162.0391,162.128,9803.0
2024-03-26 10:55:00,164.19,164.26,164.16,164.24,6649.0,162.1477,162.2169,162.1181,162.1971,6649.0
2024-03-26 11:00:00,164.27,164.3,164.21,164.23,15989.0,162.2267,162.2564,162.1675,162.1872,15989.0
2024-03-26 11:05:00,164.23,164.25,164.22,164.24,9207.0,162.1872,162.207,162.1774,162.1971,9207.0
2024-03-26 11:10:00,164.25,164.28,164.22,164.24,6907.0,162.207,162.2366,162.1774,162.1971,6907.0
2024-03-26 11:15:00,164.24,164.27,164.22,164.25,7170.0,162.1971,162.2267,162.1774,162.207,7170.0
2024-03-26 11:20:00,164.22,164.33,164.2,164.3,5754.0,162.1774,162.286,162.1576,162.2564,5754.0
2024-03-26 11:25:00,164.31,164.35,164.31,164.31,21523.0,162.2662,162.3057,162.2662,162.2662,21523.0
2024-03-26 11:30:00,164.3,164.32,164.26,164.28,6008.0,162.2564,162.2761,162.2169,162.2366,6008.0
2024-03-26 11:35:00,164.28,164.29,164.22,164.24,9109.0,162.2366,162.2465,162.1774,162.1971,9109.0
2024-03-26 11:40:00,164.24,164.29,164.22,164.25,6249.0,162.1971,162.2465,162.1774,162.207,6249.0
2024-03-26 11:45:00,164.25,164.27,164.23,164.23,5988.0,162.207,162.2267,162.1872,162.1872,5988.0
2024-03-26 11:50:00,164.25,164.38,164.25,164.38,20049.0,162.207,162.3354,162.207,162.3354,20049.0
2024-03-26 11:55:00,164.37,164.37,164.31,164.34,5299.0,162.3255,162.3255,162.2662,162.2959,5299.0
2024-03-26 12:00:00,164.36,164.39,164.3,164.31,5554.0,162.3156,162.3452,162.2564,162.2662,5554.0
2024-03-26 12:05:00,164.3,164.31,164.26,164.27,15126.0,162.2564,162.2662,162.2169,162.2267,15126.0
2024-03-26 12:10:00,164.26,164.29,164.23,164.23,3501.0,162.2169,162.2465,162.1872,162.1872,3501.0
2024-03-26 12:15:00,164.25,164.26,164.19,164.24,9121.0,162.207,162.2169,162.1477,162.1971,9121.0
2024-03-26 12:20:00,164.21,164.22,164.15,164.17,8474.0,162.1675,162.1774,162.1082,162.128,8474.0
2024-03-26 12:25:00,164.16,164.19,164.12,164.19,27859.0,162.1181,162.1477,162.0786,162.1477,27859.0
2024-03-26 12:30:00,164.19,164.19,164.14,164.14,4924.0,162.1477,162.1477,162.0984,162.0984,4924.0
2024-03-26 12:35:00,164.16,164.21,164.15,164.19,5477.0,162.1181,162.1675,162.1082,162.1477,5477.0
2024-03-26 12:40:00,164.19,164.19,164.15,164.16,4036.0,162.1477,162.1477,162.1082,162.1181,4036.0
2024-03-26 12:45:00,164.16,164.21,164.14,164.16,5358.0,162.1181,162.1675,162.0984,162.1181,5358.0
2024-03-26 12:50:00,164.18,164.19,164.11,164.13,9088.0,162.1379,162.1477,162.0687,162.0885,9088.0
2024-03-26 12:55:00,164.13,164.16,164.12,164.15,7154.0,162.0885,162.1181,162.0786,162.1082,7154.0
2024-03-26 13:00:00,164.14,164.17,164.09,164.15,4036.0,162.0984,162.128,162.049,162.1082,4036.0
2024-03-26 13:05:00,164.14,164.19,164.13,164.19,7262.0,162.0984,162.1477,162.0885,162.1477,7262.0
2024-03-26 13:10:00,164.18,164.2,164.16,164.2,10063.0,162.1379,162.1576,162.1181,162.1576,10063.0
2024-03-26 13:15:00,164.21,164.21,164.15,164.17,6756.0,162.1675,162.1675,162.1082,162.128,6756.0
2024-03-26 13:20:00,164.16,164.19,164.13,164.16,7044.0,162.1181,162.1477,162.0885,162.1181,7044.0
2024-03-26 13:25:00,164.16,164.18,164.12,164.18,19550.0,162.1181,162.1379,162.0786,162.1379,19550.0
2024-03-26 13:30:00,164.18,164.22,164.17,164.22,9600.0,162.1379,162.1774,162.128,162.1774,9600.0
2024-03-26 13:35:00,164.22,164.22,164.11,164.13,7200.0,162.1774,162.1774,162.0687,162.0885,7200.0
2024-03-26 13:40:00,164.14,164.18,164.1,164.11,5781.0,162.0984,162.1379,162.0589,162.0687,5781.0
2024-03-26 13:45:00,164.12,164.12,164.04,164.08,9447.0,162.0786,162.0786,161.9996,162.0391,9447.0
2024-03-26 13:50:00,164.06,164.09,164.03,164.09,48235.0,162.0194,162.049,161.9897,162.049,48235.0
2024-03-26 13:55:00,164.09,164.12,164.06,164.06,8705.0,162.049,162.0786,162.0194,162.0194,8705.0
2024-03-26 14:00:00,164.06,164.15,164.06,164.15,4599.0,162.0194,162.1082,162.0194,162.1082,4599.0
2024-03-26 14:05:00,164.15,164.18,164.13,164.14,7411.0,162.1082,162.1379,162.0885,162.0984,7411.0
2024-03-26 14:10:00,164.14,164.14,164.1,164.14,9990.0,162.0984,162.0984,162.0589,162.0984,9990.0
2024-03-26 14:15:00,164.14,164.18,164.14,164.16,6905.0,162.0984,162.1379,162.0984,162.1181,6905.0
2024-03-26 14:20:00,164.16,164.17,164.1,164.16,14569.0,162.1181,162.128,162.0589,162.1181,14569.0
2024-03-26 14:25:00,164.16,164.22,164.14,164.2,9824.0,162.1181,162.1774,162.0984,162.1576,9824.0
2024-03-26 14:30:00,164.21,164.23,164.18,164.22,17467.0,162.1675,162.1872,162.1379,162.1774,17467.0
2024-03-26 14:35:00,164.23,164.23,164.14,164.14,23007.0,162.1872,162.1872,162.0984,162.0984,23007.0
2024-03-26 14:40:00,164.14,164.15,164.07,164.07,8964.0,162.0984,162.1082,162.0292,162.0292,8964.0
2024-03-26 14:45:00,164.08,164.11,164.05,164.06,10647.0,162.0391,162.0687,162.0095,162.0194,10647.0
2024-03-26 14:50:00,164.06,164.13,164.04,164.12,12576.0,162.0194,162.0885,161.9996,162.0786,12576.0
2024-03-26 14:55:00,164.13,164.18,164.12,164.13,11791.0,162.0885,162.1379,162.0786,162.0885,11791.0
2024-03-26 15:00:00,164.11,164.13,164.09,164.09,15436.0,162.0687,162.0885,162.049,162.049,15436.0
2024-03-26 15:05:00,164.09,164.11,164.06,164.09,29802.0,162.049,162.0687,162.0194,162.049,29802.0
2024-03-26 15:10:00,164.09,164.11,164.01,164.02,23666.0,162.049,162.0687,161.97,161.9799,23666.0
2024-03-26 15:15:00,164.02,164.04,163.98,163.99,8884.0,161.9799,161.9996,161.9403,161.9502,8884.0
2024-03-26 15:20:00,163.98,164.0,163.95,163.97,38391.0,161.9403,161.9601,161.9107,161.9305,38391.0
2024-03-26 15:25:00,163.96,164.0,163.75,163.81,24318.0,161.9206,161.9601,161.7132,161.7725,24318.0
2024-03-26 15:30:00,163.83,163.83,163.62,163.69,35601.0,161.7922,161.7922,161.5848,161.654,35601.0
2024-03-26 15:35:00,163.68,163.71,163.63,163.64,12129.0,161.6441,161.6737,161.5947,161.6046,12129.0
2024-03-26 15:40:00,163.63,163.74,163.46,163.47,124704.0,161.5947,161.7033,161.4268,161.4367,124704.0
2024-03-26 15:45:00,163.47,163.55,163.46,163.47,24750.0,161.4367,161.5157,161.4268,161.4367,24750.0
2024-03-26 15:50:00,163.48,163.54,163.42,163.48,28780.0,161.4466,161.5058,161.3873,161.4466,28780.0
2024-03-26 15:55:00,163.49,163.5,163.24,163.31,102342.0,161.4564,161.4663,161.2096,161.2787,102342.0
2024-03-27 09:30:00,164.17,164.23,164.05,164.07,51640.0,162.128,162.1872,162.0095,162.0292,51640.0
2024-03-27 09:35:00,164.09,164.12,163.9,163.98,10087.0,162.049,162.0786,161.8613,161.9403,10087.0
2024-03-27 09:40:00,164.01,164.02,163.93,163.95,12482.0,161.97,161.9799,161.891,161.9107,12482.0
2024-03-27 09:45:00,163.95,164.04,163.95,164.02,11883.0,161.9107,161.9996,161.9107,161.9799,11883.0
2024-03-27 09:50:00,164.0,164.01,163.64,163.69,9585.0,161.9601,161.97,161.6046,161.654,9585.0
2024-03-27 09:55:00,163.69,163.73,163.53,163.53,19849.0,161.654,161.6935,161.4959,161.4959,19849.0
2024-03-27 10:00:00,163.54,163.56,163.07,163.17,24724.0,161.5058,161.5256,161.0417,161.1404,24724.0
2024-03-27 10:05:00,163.18,163.25,163.17,163.17,12152.0,161.1503,161.2194,161.1404,161.1404,12152.0
2024-03-27 10:10:00,163.16,163.21,162.99,163.18,26602.0,161.1305,161.1799,160.9627,161.1503,26602.0
2024-03-27 10:15:00,163.18,163.32,163.18,163.27,15142.0,161.1503,161.2886,161.1503,161.2392,15142.0
2024-03-27 10:20:00,163.28,163.28,163.13,163.13,25493.0,161.2491,161.2491,161.1009,161.1009,25493.0
2024-03-27 10:25:00,163.13,163.21,163.1,163.18,11991.0,161.1009,161.1799,161.0713,161.1503,11991.0
2024-03-27 10:30:00,163.18,163.27,163.12,163.27,6205.0,161.1503,161.2392,161.091,161.2392,6205.0
2024-03-27 10:35:00,163.26,163.35,163.22,163.31,7308.0,161.2293,161.3182,161.1898,161.2787,7308.0
2024-03-27 10:40:00,163.29,163.35,163.16,163.17,16028.0,161.2589,161.3182,161.1305,161.1404,16028.0
2024-03-27 10:45:00,163.18,163.21,163.06,163.06,5441.0,161.1503,161.1799,161.0318,161.0318,5441.0
2024-03-27 10:50:00,163.06,163.16,163.04,163.16,9255.0,161.0318,161.1305,161.012,161.1305,9255.0
2024-03-27 10:55:00,163.17,163.19,163.09,163.09,8650.0,161.1404,161.1602,161.0614,161.0614,8650.0
2024-03-27 11:00:00,163.11,163.17,163.06,163.09,3999.0,161.0812,161.1404,161.0318,161.0614,3999.0
2024-03-27 11:05:00,163.13,163.2,163.08,163.2,9494.0,161.1009,161.1701,161.0515,161.1701,9494.0
2024-03-27 11:10:00,163.17,163.17,163.08,163.14,3966.0,161.1404,161.1404,161.0515,161.1108,3966.0
2024-03-27 11:15:00,163.14,163.2,163.12,163.14,5443.0,161.1108,161.1701,161.091,161.1108,5443.0
2024-03-27 11:20:00,163.13,163.14,163.09,163.09,6823.0,161.1009,161.1108,161.0614,161.0614,6823.0
2024-03-27 11:25:00,163.09,163.14,163.04,163.04,5169.0,161.0614,161.1108,161.012,161.012,5169.0
2024-03-27 11:30:00,163.03,163.04,162.98,163.02,18439.0,161.0022,161.012,160.9528,160.9923,18439.0
2024-03-27 11:35:00,163.03,163.12,163.02,163.11,5633.0,161.0022,161.091,160.9923,161.0812,5633.0
2024-03-27 11:40:00,163.08,163.21,163.08,163.19,6758.0,161.0515,161.1799,161.0515,161.1602,6758.0
2024-03-27 11:45:00,163.18,163.19,163.11,163.15,10068.0,161.1503,161.1602,161.0812,161.1207,10068.0
2024-03-27 11:50:00,163.15,163.17,163.07,163.08,6134.0,161.1207,161.1404,161.0417,161.0515,6134.0
2024-03-27 11:55:00,163.11,163.15,163.0,163.0,6329.0,161.0812,161.1207,160.9725,160.9725,6329.0
2024-03-27 12:00:00,163.01,163.1,162.98,163.04,8077.0,160.9824,161.0713,160.9528,161.012,8077.0
2024-03-27 12:05:00,163.04,163.11,163.04,163.07,4320.0,161.012,161.0812,161.012,161.0417,4320.0
2024-03-27 12:10:00,163.08,163.09,163.04,163.08,11574.0,161.0515,161.0614,161.012,161.0515,11574.0
2024-03-27 12:15:00,163.08,163.13,163.04,163.12,7552.0,161.0515,161.1009,161.012,161.091,7552.0
2024-03-27 12:20:00,163.11,163.21,163.11,163.2,4511.0,161.0812,161.1799,161.0812,161.1701,4511.0
2024-03-27 12:25:00,163.23,163.24,163.17,163.22,3953.0,161.1997,161.2096,161.1404,161.1898,3953.0
2024-03-27 12:30:00,163.26,163.32,163.24,163.28,4021.0,161.2293,161.2886,161.2096,161.2491,4021.0
2024-03-27 12:35:00,163.29,163.3,163.24,163.24,5416.0,161.2589,161.2688,161.2096,161.2096,5416.0
2024-03-27 12:40:00,163.27,163.3,163.22,163.22,3503.0,161.2392,161.2688,161.1898,161.1898,3503.0
2024-03-27 12:45:00,163.24,163.35,163.24,163.33,10017.0,161.2096,161.3182,161.2096,161.2984,10017.0
2024-03-27 12:50:00,163.33,163.33,163.28,163.32,4808.0,161.2984,161.2984,161.2491,161.2886,4808.0
2024-03-27 12:55:00,163.32,163.33,163.28,163.32,6860.0,161.2886,161.2984,161.2491,161.2886,6860.0
2024-03-27 13:00:00,163.31,163.32,163.24,163.26,3398.0,161.2787,161.2886,161.2096,161.2293,3398.0
2024-03-27 13:05:00,163.25,163.25,163.15,163.15,14788.0,161.2194,161.2194,161.1207,161.1207,14788.0
2024-03-27 13:10:00,163.15,163.17,163.08,163.16,9055.0,161.1207,161.1404,161.0515,161.1305,9055.0
2024-03-27 13:15:00,163.16,163.25,163.15,163.25,10140.0,161.1305,161.2194,161.1207,161.2194,10140.0
2024-03-27 13:20:00,163.24,163.28,163.22,163.25,7958.0,161.2096,161.2491,161.1898,161.2194,7958.0
2024-03-27 13:25:00,163.26,163.26,163.2,163.25,7051.0,161.2293,161.2293,161.1701,161.2194,7051.0
2024-03-27 13:30:00,163.25,163.29,163.24,163.25,5783.0,161.2194,161.2589,161.2096,161.2194,5783.0
2024-03-27 13:35:00,163.23,163.26,163.23,163.23,2500.0,161.1997,161.2293,161.1997,161.1997,2500.0
2024-03-27 13:40:00,163.23,163.27,163.2,163.2,3997.0,161.1997,161.2392,161.1701,161.1701,3997.0
2024-03-27 13:45:00,163.28,163.28,163.24,163.27,3412.0,161.2491,161.2491,161.2096,161.2392,3412.0
2024-03-27 13:50:00,163.26,163.26,163.22,163.23,9257.0,161.2293,161.2293,161.1898,161.1997,9257.0
2024-03-27 13:55:00,163.24,163.27,163.23,163.25,1422.0,161.2096,161.2392,161.1997,161.2194,1422.0
2024-03-27 14:00:00,163.24,163.27,163.18,163.19,22847.0,161.2096,161.2392,161.1503,161.1602,22847.0
2024-03-27 14:05:00,163.19,163.2,163.15,163.17,44126.0,161.1602,161.1701,161.1207,161.1404,44126.0
2024-03-27 14:10:00,163.16,163.22,163.14,163.22,3125.0,161.1305,161.1898,161.1108,161.1898,3125.0
2024-03-27 14:15:00,163.22,163.33,163.21,163.33,3825.0,161.1898,161.2984,161.1799,161.2984,3825.0
2024-03-27 14:20:00,163.34,163.39,163.31,163.37,6269.0,161.3083,161.3577,161.2787,161.3379,6269.0
2024-03-27 14:25:00,163.35,163.43,163.35,163.36,6086.0,161.3182,161.3972,161.3182,161.3281,6086.0
2024-03-27 14:30:00,163.41,163.43,163.31,163.31,4820.0,161.3774,161.3972,161.2787,161.2787,4820.0
2024-03-27 14:35:00,163.28,163.29,163.24,163.25,4654.0,161.2491,161.2589,161.2096,161.2194,4654.0
2024-03-27 14:40:00,163.25,163.3,163.24,163.28,3939.0,161.2194,161.2688,161.2096,161.2491,3939.0
2024-03-27 14:45:00,163.26,163.3,163.18,163.19,8815.0,161.2293,161.2688,161.1503,161.1602,8815.0
2024-03-27 14:50:00,163.19,163.19,163.11,163.13,2698.0,161.1602,161.1602,161.0812,161.1009,2698.0
2024-03-27 14:55:00,163.12,163.16,163.09,163.14,5974.0,161.091,161.1305,161.0614,161.1108,5974.0
2024-03-27 15:00:00,163.15,163.2,163.13,163.18,12096.0,161.1207,161.1701,161.1009,161.1503,12096.0
2024-03-27 15:05:00,163.19,163.24,163.14,163.15,15591.0,161.1602,161.2096,161.1108,161.1207,15591.0
2024-03-27 15:10:00,163.12,163.12,163.02,163.08,8261.0,161.091,161.091,160.9923,161.0515,8261.0
2024-03-27 15:15:00,163.07,163.08,163.0,163.02,6629.0,161.0417,161.0515,160.9725,160.9923,6629.0
2024-03-27 15:20:00,163.03,163.22,163.01,163.22,21925.0,161.0022,161.1898,160.9824,161.1898,21925.0
2024-03-27 15:25:00,163.22,163.4,163.16,163.34,17740.0,161.1898,161.3676,161.1305,161.3083,17740.0
2024-03-27 15:30:00,163.35,163.44,163.31,163.38,18961.0,161.3182,161.4071,161.2787,161.3478,18961.0
2024-03-27 15:35:00,163.41,163.69,163.39,163.68,11434.0,161.3774,161.654,161.3577,161.6441,11434.0
2024-03-27 15:40:00,163.68,163.82,163.66,163.82,15219.0,161.6441,161.7823,161.6243,161.7823,15219.0
2024-03-27 15:45:00,163.81,163.85,163.7,163.71,19759.0,161.7725,161.812,161.6638,161.6737,19759.0
2024-03-27 15:50:00,163.72,163.97,163.7,163.95,29864.0,161.6836,161.9305,161.6638,161.9107,29864.0
2024-03-27 15:55:00,163.94,164.05,163.87,164.05,45139.0,161.9008,162.0095,161.8317,162.0095,45139.0
2024-03-28 09:30:00,164.06,164.11,163.9,163.94,38285.0,162.0194,162.0687,161.8613,161.9008,38285.0
2024-03-28 09:35:00,163.93,164.1,163.9,164.02,19315.0,161.891,162.0589,161.8613,161.9799,19315.0
2024-03-28 09:40:00,164.03,164.18,164.01,164.17,45300.0,161.9897,162.1379,161.97,162.128,45300.0
2024-03-28 09:45:00,164.2,164.37,164.2,164.3,9514.0,162.1576,162.3255,162.1576,162.2564,9514.0
2024-03-28 09:50:00,164.32,164.35,164.27,164.29,8835.0,162.2761,162.3057,162.2267,162.2465,8835.0
2024-03-28 09:55:00,164.3,164.34,164.18,164.22,8525.0,162.2564,162.2959,162.1379,162.1774,8525.0
2024-03-28 10:00:00,164.23,164.42,164.23,164.37,4287.0,162.1872,162.3749,162.1872,162.3255,4287.0
2024-03-28 10:05:00,164.37,164.38,164.16,164.18,6068.0,162.3255,162.3354,162.1181,162.1379,6068.0
2024-03-28 10:10:00,164.18,164.19,164.1,164.16,6362.0,162.1379,162.1477,162.0589,162.1181,6362.0
2024-03-28 10:15:00,164.16,164.16,164.08,164.14,16643.0,162.1181,162.1181,162.0391,162.0984,16643.0
2024-03-28 10:20:00,164.12,164.13,164.06,164.09,4500.0,162.0786,162.0885,162.0194,162.049,4500.0
2024-03-28 10:25:00,164.12,164.2,164.12,164.16,2135.0,162.0786,162.1576,162.0786,162.1181,2135.0
2024-03-28 10:30:00,164.16,164.24,164.15,164.23,5624.0,162.1181,162.1971,162.1082,162.1872,5624.0
2024-03-28 10:35:00,164.22,164.32,164.22,164.27,14356.0,162.1774,162.2761,162.1774,162.2267,14356.0
2024-03-28 10:40:00,164.27,164.31,164.21,164.31,5938.0,162.2267,162.2662,162.1675,162.2662,5938.0
2024-03-28 10:45:00,164.3,164.31,164.26,164.28,7292.0,162.2564,162.2662,162.2169,162.2366,7292.0
2024-03-28 10:50:00,164.3,164.33,164.23,164.28,9881.0,162.2564,162.286,162.1872,162.2366,9881.0
2024-03-28 10:55:00,164.28,164.3,164.26,164.3,7587.0,162.2366,162.2564,162.2169,162.2564,7587.0
2024-03-28 11:00:00,164.3,164.32,164.22,164.27,8789.0,162.2564,162.2761,162.1774,162.2267,8789.0
2024-03-28 11:05:00,164.27,164.33,164.17,164.22,13018.0,162.2267,162.286,162.128,162.1774,13018.0
2024-03-28 11:10:00,164.21,164.26,164.17,164.24,15343.0,162.1675,162.2169,162.128,162.1971,15343.0
2024-03-28 11:15:00,164.29,164.32,164.27,164.32,7100.0,162.2465,162.2761,162.2267,162.2761,7100.0
2024-03-28 11:20:00,164.34,164.34,164.31,164.33,1728.0,162.2959,162.2959,162.2662,162.286,1728.0
2024-03-28 11:25:00,164.35,164.35,164.27,164.31,5830.0,162.3057,162.3057,162.2267,162.2662,5830.0
2024-03-28 11:30:00,164.31,164.35,164.27,164.28,14314.0,162.2662,162.3057,162.2267,162.2366,14314.0
2024-03-28 11:35:00,164.28,164.28,164.21,164.21,21663.0,162.2366,162.2366,162.1675,162.1675,21663.0
2024-03-28 11:40:00,164.23,164.28,164.23,164.25,30472.0,162.1872,162.2366,162.1872,162.207,30472.0
2024-03-28 11:45:00,164.25,164.31,164.22,164.31,50068.0,162.207,162.2662,162.1774,162.2662,50068.0
2024-03-28 11:50:00,164.3,164.33,164.29,164.33,6209.0,162.2564,162.286,162.2465,162.286,6209.0
2024-03-28 11:55:00,164.34,164.34,164.3,164.33,6406.0,162.2959,162.2959,162.2564,162.286,6406.0
2024-03-28 12:00:00,164.32,164.32,164.27,164.28,9616.0,162.2761,162.2761,162.2267,162.2366,9616.0
2024-03-28 12:05:00,164.26,164.27,164.16,164.22,10545.0,162.2169,162.2267,162.1181,162.1774,10545.0
2024-03-28 12:10:00,164.22,164.25,164.21,164.22,6012.0,162.1774,162.207,162.1675,162.1774,6012.0
2024-03-28 12:15:00,164.21,164.24,164.16,164.17,10602.0,162.1675,162.1971,162.1181,162.128,10602.0
2024-03-28 12:20:00,164.17,164.19,164.13,164.15,6422.0,162.128,162.1477,162.0885,162.1082,6422.0
2024-03-28 12:25:00,164.13,164.23,164.13,164.22,6906.0,162.0885,162.1872,162.0885,162.1774,6906.0
2024-03-28 12:30:00,164.22,164.22,164.1,164.12,5262.0,162.1774,162.1774,162.0589,162.0786,5262.0
2024-03-28 12:35:00,164.11,164.16,164.11,164.13,4904.0,162.0687,162.1181,162.0687,162.0885,4904.0
2024-03-28 12:40:00,164.11,164.16,164.11,164.12,1645.0,162.0687,162.1181,162.0687,162.0786,1645.0
2024-03-28 12:45:00,164.11,164.17,164.09,164.14,14755.0,162.0687,162.128,162.049,162.0984,14755.0
2024-03-28 12:50:00,164.13,164.2,164.13,164.19,5528.0,162.0885,162.1576,162.0885,162.1477,5528.0
2024-03-28 12:55:00,164.2,164.21,164.15,164.19,4321.0,162.1576,162.1675,162.1082,162.1477,4321.0
2024-03-28 13:00:00,164.2,164.2,164.14,164.18,4873.0,162.1576,162.1576,162.0984,162.1379,4873.0
2024-03-28 13:05:00,164.18,164.26,164.18,164.23,4632.0,162.1379,162.2169,162.1379,162.1872,4632.0
2024-03-28 13:10:00,164.23,164.23,164.14,164.16,4043.0,162.1872,162.1872,162.0984,162.1181,4043.0
2024-03-28 13:15:00,164.16,164.19,164.11,164.17,86808.0,162.1181,162.1477,162.0687,162.128,86808.0
2024-03-28 13:20:00,164.18,164.2,164.12,164.15,5614.0,162.1379,162.1576,162.0786,162.1082,5614.0
2024-03-28 13:25:00,164.13,164.18,164.12,164.12,2105.0,162.0885,162.1379,162.0786,162.0786,2105.0
2024-03-28 13:30:00,164.14,164.15,164.1,164.11,8081.0,162.0984,162.1082,162.0589,162.0687,8081.0
2024-03-28 13:35:00,164.09,164.19,164.07,164.18,4587.0,162.049,162.1477,162.0292,162.1379,4587.0
2024-03-28 13:40:00,164.18,164.19,164.15,164.16,4003.0,162.1379,162.1477,162.1082,162.1181,4003.0
2024-03-28 13:45:00,164.15,164.2,164.14,164.18,4678.0,162.1082,162.1576,162.0984,162.1379,4678.0
2024-03-28 13:50:00,164.19,164.2,164.11,164.11,9524.0,162.1477,162.1576,162.0687,162.0687,9524.0
2024-03-28 13:55:00,164.11,164.17,164.11,164.15,6755.0,162.0687,162.128,162.0687,162.1082,6755.0
2024-03-28 14:00:00,164.15,164.15,164.05,164.09,6395.0,162.1082,162.1082,162.0095,162.049,6395.0
2024-03-28 14:05:00,164.08,164.21,164.08,164.2,4820.0,162.0391,162.1675,162.0391,162.1576,4820.0
2024-03-28 14:10:00,164.2,164.24,164.18,164.22,5551.0,162.1576,162.1971,162.1379,162.1774,5551.0
2024-03-28 14:15:00,164.22,164.24,164.16,164.16,19510.0,162.1774,162.1971,162.1181,162.1181,19510.0
2024-03-28 14:20:00,164.16,164.2,164.16,164.17,4931.0,162.1181,162.1576,162.1181,162.128,4931.0
2024-03-28 14:25:00,164.15,164.22,164.15,164.2,6530.0,162.1082,162.1774,162.1082,162.1576,6530.0
2024-03-28 14:30:00,164.22,164.23,164.17,164.18,16740.0,162.1774,162.1872,162.128,162.1379,16740.0
2024-03-28 14:35:00,164.18,164.23,164.17,164.19,5013.0,162.1379,162.1872,162.128,162.1477,5013.0
2024-03-28 14:40:00,164.2,164.2,164.08,164.11,7363.0,162.1576,162.1576,162.0391,162.0687,7363.0
2024-03-28 14:45:00,164.11,164.2,164.11,164.2,30085.0,162.0687,162.1576,162.0687,162.1576,30085.0
2024-03-28 14:50:00,164.2,164.27,164.17,164.26,4560.0,162.1576,162.2267,162.128,162.2169,4560.0
2024-03-28 14:55:00,164.26,164.5,164.25,164.47,19545.0,162.2169,162.4539,162.207,162.4243,19545.0
2024-03-28 15:00:00,164.46,164.53,164.34,164.34,17558.0,162.4144,162.4835,162.2959,162.2959,17558.0
2024-03-28 15:05:00,164.35,164.39,164.28,164.39,28207.0,162.3057,162.3452,162.2366,162.3452,28207.0
2024-03-28 15:10:00,164.44,164.49,164.38,164.44,18279.0,162.3946,162.444,162.3354,162.3946,18279.0
2024-03-28 15:15:00,164.44,164.51,164.43,164.5,8729.0,162.3946,162.4638,162.3848,162.4539,8729.0
2024-03-28 15:20:00,164.5,164.5,164.44,164.5,50420.0,162.4539,162.4539,162.3946,162.4539,50420.0
2024-03-28 15:25:00,164.5,164.58,164.48,164.53,11418.0,162.4539,162.5329,162.4341,162.4835,11418.0
2024-03-28 15:30:00,164.54,164.58,164.46,164.48,8150.0,162.4934,162.5329,162.4144,162.4341,8150.0
2024-03-28 15:35:00,164.47,164.47,164.34,164.38,13766.0,162.4243,162.4243,162.2959,162.3354,13766.0
2024-03-28 15:40:00,164.38,164.44,164.32,164.37,8021.0,162.3354,162.3946,162.2761,162.3255,8021.0
2024-03-28 15:45:00,164.4,164.41,164.33,164.34,26797.0,162.3551,162.365,162.286,162.2959,26797.0
2024-03-28 15:50:00,164.33,164.43,164.26,164.34,12752.0,162.286,162.3848,162.2169,162.2959,12752.0
2024-03-28 15:55:00,164.36,164.47,164.08,164.1,92233.0,162.3156,162.4243,162.0391,162.0589,92233.0
2024-04-01 09:30:00,164.5,164.54,164.23,164.51,31985.0,162.4539,162.4934,162.1872,162.4638,31985.0
2024-04-01 09:35:00,164.52,164.67,164.49,164.64,10611.0,162.4736,162.6218,162.444,162.5921,10611.0
2024-04-01 09:40:00,164.69,164.69,164.56,164.61,7674.0,162.6415,162.6415,162.5131,162.5625,7674.0
2024-04-01 09:45:00,164.63,164.69,164.57,164.58,6340.0,162.5823,162.6415,162.523,162.5329,6340.0
2024-04-01 09:50:00,164.62,164.65,164.52,164.58,10212.0,162.5724,162.602,162.4736,162.5329,10212.0
2024-04-01 09:55:00,164.58,164.62,164.54,164.56,5622.0,162.5329,162.5724,162.4934,162.5131,5622.0
2024-04-01 10:00:00,164.53,164.59,164.28,164.28,16029.0,162.4835,162.5428,162.2366,162.2366,16029.0
2024-04-01 10:05:00,164.28,164.48,164.27,164.46,12981.0,162.2366,162.4341,162.2267,162.4144,12981.0
2024-04-01 10:10:00,164.47,164.53,164.46,164.5,7158.0,162.4243,162.4835,162.4144,162.4539,7158.0
2024-04-01 10:15:00,164.53,164.53,164.2,164.24,3790.0,162.4835,162.4835,162.1576,162.1971,3790.0
2024-04-01 10:20:00,164.17,164.31,164.17,164.31,7955.0,162.128,162.2662,162.128,162.2662,7955.0
2024-04-01 10:25:00,164.3,164.32,164.23,164.24,3689.0,162.2564,162.2761,162.1872,162.1971,3689.0
2024-04-01 10:30:00,164.22,164.27,164.09,164.17,8468.0,162.1774,162.2267,162.049,162.128,8468.0
2024-04-01 10:35:00,164.17,164.17,163.93,163.98,4517.0,162.128,162.128,161.891,161.9403,4517.0
2024-04-01 10:40:00,163.99,164.09,163.99,164.06,12889.0,161.9502,162.049,161.9502,162.0194,12889.0
2024-04-01 10:45:00,164.06,164.07,163.97,164.01,7557.0,162.0194,162.0292,161.9305,161.97,7557.0
2024-04-01 10:50:00,163.97,163.98,163.85,163.88,9634.0,161.9305,161.9403,161.812,161.8416,9634.0
2024-04-01 10:55:00,163.87,163.96,163.84,163.94,2151.0,161.8317,161.9206,161.8021,161.9008,2151.0
2024-04-01 11:00:00,163.94,163.94,163.83,163.92,5729.0,161.9008,161.9008,161.7922,161.8811,5729.0
2024-04-01 11:05:00,163.9,163.95,163.85,163.87,5132.0,161.8613,161.9107,161.812,161.8317,5132.0
2024-04-01 11:10:00,163.86,163.87,163.78,163.8,12397.0,161.8218,161.8317,161.7428,161.7626,12397.0
2024-04-01 11:15:00,163.78,163.79,163.61,163.67,7265.0,161.7428,161.7527,161.575,161.6342,7265.0
2024-04-01 11:20:00,163.66,163.8,163.58,163.76,24297.0,161.6243,161.7626,161.5453,161.7231,24297.0
2024-04-01 11:25:00,163.76,163.83,163.76,163.83,11740.0,161.7231,161.7922,161.7231,161.7922,11740.0
2024-04-01 11:30:00,163.82,163.82,163.73,163.73,4821.0,161.7823,161.7823,161.6935,161.6935,4821.0
2024-04-01 11:35:00,163.72,163.81,163.66,163.68,4697.0,161.6836,161.7725,161.6243,161.6441,4697.0
2024-04-01 11:40:00,163.68,163.7,163.63,163.7,7686.0,161.6441,161.6638,161.5947,161.6638,7686.0
2024-04-01 11:45:00,163.71,163.74,163.59,163.74,8674.0,161.6737,161.7033,161.5552,161.7033,8674.0
2024-04-01 11:50:00,163.75,163.75,163.49,163.5,9475.0,161.7132,161.7132,161.4564,161.4663,9475.0
2024-04-01 11:55:00,163.53,163.57,163.46,163.46,8194.0,161.4959,161.5354,161.4268,161.4268,8194.0
2024-04-01 12:00:00,163.47,163.63,163.42,163.63,10927.0,161.4367,161.5947,161.3873,161.5947,10927.0
2024-04-01 12:05:00,163.64,163.73,163.63,163.69,6657.0,161.6046,161.6935,161.5947,161.654,6657.0
2024-04-01 12:10:00,163.69,163.75,163.67,163.74,18731.0,161.654,161.7132,161.6342,161.7033,18731.0
2024-04-01 12:15:00,163.75,163.79,163.73,163.75,10069.0,161.7132,161.7527,161.6935,161.7132,10069.0
2024-04-01 12:20:00,163.75,163.77,163.71,163.72,10943.0,161.7132,161.733,161.6737,161.6836,10943.0
2024-04-01 12:25:00,163.74,163.79,163.73,163.78,2529.0,161.7033,161.7527,161.6935,161.7428,2529.0
2024-04-01 12:30:00,163.8,163.86,163.8,163.83,4961.0,161.7626,161.8218,161.7626,161.7922,4961.0
2024-04-01 12:35:00,163.84,163.86,163.78,163.81,5323.0,161.8021,161.8218,161.7428,161.7725,5323.0
2024-04-01 12:40:00,163.83,163.87,163.83,163.85,4538.0,161.7922,161.8317,161.7922,161.812,4538.0
2024-04-01 12:45:00,163.87,163.88,163.79,163.84,11785.0,161.8317,161.8416,161.7527,161.8021,11785.0
2024-04-01 12:50:00,163.83,163.86,163.82,163.84,2723.0,161.7922,161.8218,161.7823,161.8021,2723.0
2024-04-01 12:55:00,163.79,163.8,163.77,163.78,4828.0,161.7527,161.7626,161.733,161.7428,4828.0
2024-04-01 13:00:00,163.73,163.74,163.66,163.67,5613.0,161.6935,161.7033,161.6243,161.6342,5613.0
2024-04-01 13:05:00,163.7,163.71,163.64,163.64,3242.0,161.6638,161.6737,161.6046,161.6046,3242.0
2024-04-01 13:10:00,163.67,163.72,163.65,163.69,5335.0,161.6342,161.6836,161.6145,161.654,5335.0
2024-04-01 13:15:00,163.7,163.71,163.63,163.63,4566.0,161.6638,161.6737,161.5947,161.5947,4566.0
2024-04-01 13:20:00,163.63,163.63,163.48,163.48,6973.0,161.5947,161.5947,161.4466,161.4466,6973.0
2024-04-01 13:25:00,163.48,163.65,163.48,163.64,8880.0,161.4466,161.6145,161.4466,161.6046,8880.0
2024-04-01 13:30:00,163.66,163.68,163.59,163.59,11559.0,161.6243,161.6441,161.5552,161.5552,11559.0
2024-04-01 13:35:00,163.6,163.67,163.59,163.61,11346.0,161.5651,161.6342,161.5552,161.575,11346.0
2024-04-01 13:40:00,163.62,163.74,163.61,163.71,14290.0,161.5848,161.7033,161.575,161.6737,14290.0
2024-04-01 13:45:00,163.72,163.72,163.66,163.68,5402.0,161.6836,161.6836,161.6243,161.6441,5402.0
2024-04-01 13:50:00,163.7,163.71,163.6,163.65,7564.0,161.6638,161.6737,161.5651,161.6145,7564.0
2024-04-01 13:55:00,163.66,163.71,163.65,163.7,10616.0,161.6243,161.6737,161.6145,161.6638,10616.0
2024-04-01 14:00:00,163.71,163.73,163.69,163.73,4270.0,161.6737,161.6935,161.654,161.6935,4270.0
2024-04-01 14:05:00,163.73,163.73,163.68,163.7,7129.0,161.6935,161.6935,161.6441,161.6638,7129.0
2024-04-01 14:10:00,163.72,163.72,163.63,163.68,14063.0,161.6836,161.6836,161.5947,161.6441,14063.0
2024-04-01 14:15:00,163.67,163.75,163.66,163.74,11522.0,161.6342,161.7132,161.6243,161.7033,11522.0
2024-04-01 14:20:00,163.74,163.8,163.7,163.77,8894.0,161.7033,161.7626,161.6638,161.733,8894.0
2024-04-01 14:25:00,163.78,163.8,163.73,163.73,5736.0,161.7428,161.7626,161.6935,161.6935,5736.0
2024-04-01 14:30:00,163.74,163.79,163.74,163.78,5395.0,161.7033,161.7527,161.7033,161.7428,5395.0
2024-04-01 14:35:00,163.77,163.84,163.75,163.83,5242.0,161.733,161.8021,161.7132,161.7922,5242.0
2024-04-01 14:40:00,163.83,163.84,163.75,163.78,30474.0,161.7922,161.8021,161.7132,161.7428,30474.0
2024-04-01 14:45:00,163.79,163.81,163.75,163.8,15319.0,161.7527,161.7725,161.7132,161.7626,15319.0
2024-04-01 14:50:00,163.79,163.82,163.75,163.78,177416.0,161.7527,161.7823,161.7132,161.7428,177416.0
2024-04-01 14:55:00,163.79,163.81,163.67,163.71,8305.0,161.7527,161.7725,161.6342,161.6737,8305.0
2024-04-01 15:00:00,163.71,163.76,163.63,163.75,13957.0,161.6737,161.7231,161.5947,161.7132,13957.0
2024-04-01 15:05:00,163.77,163.87,163.76,163.81,14903.0,161.733,161.8317,161.7231,161.7725,14903.0
2024-04-01 15:10:00,163.83,163.84,163.75,163.79,8354.0,161.7922,161.8021,161.7132,161.7527,8354.0
2024-04-01 15:15:00,163.8,163.85,163.75,163.78,8814.0,161.7626,161.812,161.7132,161.7428,8814.0
2024-04-01 15:20:00,163.78,163.85,163.76,163.8,7142.0,161.7428,161.812,161.7231,161.7626,7142.0
2024-04-01 15:25:00,163.82,163.82,163.71,163.74,7307.0,161.7823,161.7823,161.6737,161.7033,7307.0
2024-04-01 15:30:00,163.76,163.85,163.73,163.84,15666.0,161.7231,161.812,161.6935,161.8021,15666.0
2024-04-01 15:35:00,163.84,163.84,163.67,163.68,17634.0,161.8021,161.8021,161.6342,161.6441,17634.0
2024-04-01 15:40:00,163.67,163.86,163.67,163.85,41630.0,161.6342,161.8218,161.6342,161.812,41630.0
2024-04-01 15:45:00,163.86,163.87,163.77,163.77,27948.0,161.8218,161.8317,161.733,161.733,27948.0
2024-04-01 15:50:00,163.77,163.94,163.74,163.94,14550.0,161.733,161.9008,161.7033,161.9008,14550.0
2024-04-01 15:55:00,163.94,164.03,163.84,163.85,37051.0,161.9008,161.9897,161.8021,161.812,37051.0
2024-04-02 09:30:00,162.31,162.45,162.11,162.36,34064.0,160.2911,160.4294,160.0936,160.3405,34064.0
2024-04-02 09:35:00,162.28,162.39,162.15,162.17,16582.0,160.2615,160.3701,160.1331,160.1529,16582.0
2024-04-02 09:40:00,162.17,162.17,162.05,162.12,8161.0,160.1529,160.1529,160.0344,160.1035,8161.0
2024-04-02 09:45:00,162.14,162.14,162.09,162.1,7433.0,160.1232,160.1232,160.0739,160.0837,7433.0
2024-04-02 09:50:00,162.08,162.12,161.99,162.12,10585.0,160.064,160.1035,159.9751,160.1035,10585.0
2024-04-02 09:55:00,162.15,162.26,162.09,162.26,3323.0,160.1331,160.2417,160.0739,160.2417,3323.0
2024-04-02 10:00:00,162.06,162.38,162.06,162.38,3386.0,160.0442,160.3603,160.0442,160.3603,3386.0
2024-04-02 10:05:00,162.37,162.37,162.09,162.1,4842.0,160.3504,160.3504,160.0739,160.0837,4842.0
2024-04-02 10:10:00,162.12,162.12,161.86,161.86,10526.0,160.1035,160.1035,159.8467,159.8467,10526.0
2024-04-02 10:15:00,161.9,161.94,161.82,161.91,9531.0,159.8862,159.9257,159.8072,159.8961,9531.0
2024-04-02 10:20:00,161.93,162.12,161.93,162.09,7742.0,159.9158,160.1035,159.9158,160.0739,7742.0
2024-04-02 10:25:00,162.08,162.15,162.02,162.03,4361.0,160.064,160.1331,160.0047,160.0146,4361.0
2024-04-02 10:30:00,162.03,162.1,161.94,161.97,9236.0,160.0146,160.0837,159.9257,159.9554,9236.0
2024-04-02 10:35:00,161.99,162.11,161.99,162.09,3741.0,159.9751,160.0936,159.9751,160.0739,3741.0
2024-04-02 10:40:00,162.11,162.16,162.03,162.13,4075.0,160.0936,160.143,160.0146,160.1134,4075.0
2024-04-02 10:45:00,162.09,162.11,161.98,162.02,3971.0,160.0739,160.0936,159.9652,160.0047,3971.0
2024-04-02 10:50:00,162.03,162.05,161.96,161.97,4369.0,160.0146,160.0344,159.9455,159.9554,4369.0
2024-04-02 10:55:00,161.98,161.98,161.87,161.92,10941.0,159.9652,159.9652,159.8566,159.906,10941.0
2024-04-02 11:00:00,161.92,161.99,161.89,161.95,11700.0,159.906,159.9751,159.8763,159.9356,11700.0
2024-04-02 11:05:00,161.95,162.06,161.95,162.06,6150.0,159.9356,160.0442,159.9356,160.0442,6150.0
2024-04-02 11:10:00,162.09,162.16,162.08,162.16,7966.0,160.0739,160.143,160.064,160.143,7966.0
2024-04-02 11:15:00,162.18,162.24,162.14,162.23,6204.0,160.1627,160.222,160.1232,160.2121,6204.0
2024-04-02 11:20:00,162.21,162.23,162.07,162.18,42641.0,160.1924,160.2121,160.0541,160.1627,42641.0
2024-04-02 11:25:00,162.16,162.21,162.16,162.21,2407.0,160.143,160.1924,160.143,160.1924,2407.0
2024-04-02 11:30:00,162.2,162.27,162.19,162.24,6733.0,160.1825,160.2516,160.1726,160.222,6733.0
2024-04-02 11:35:00,162.27,162.32,162.14,162.15,5544.0,160.2516,160.301,160.1232,160.1331,5544.0
2024-04-02 11:40:00,162.15,162.22,162.14,162.14,3582.0,160.1331,160.2022,160.1232,160.1232,3582.0
2024-04-02 11:45:00,162.14,162.14,162.08,162.08,3311.0,160.1232,160.1232,160.064,160.064,3311.0
2024-04-02 11:50:00,162.07,162.07,161.99,161.99,2468.0,160.0541,160.0541,159.9751,159.9751,2468.0
2024-04-02 11:55:00,161.98,162.09,161.97,161.99,10438.0,159.9652,160.0739,159.9554,159.9751,10438.0
2024-04-02 12:00:00,162.01,162.01,161.98,162.01,1848.0,159.9949,159.9949,159.9652,159.9949,1848.0
2024-04-02 12:05:00,162.04,162.06,161.97,162.03,3671.0,160.0245,160.0442,159.9554,160.0146,3671.0
2024-04-02 12:10:00,162.05,162.06,162.0,162.02,9339.0,160.0344,160.0442,159.985,160.0047,9339.0
2024-04-02 12:15:00,162.03,162.07,162.0,162.0,6266.0,160.0146,160.0541,159.985,159.985,6266.0
2024-04-02 12:20:00,162.01,162.14,162.0,162.08,4247.0,159.9949,160.1232,159.985,160.064,4247.0
2024-04-02 12:25:00,162.07,162.14,162.06,162.12,4321.0,160.0541,160.1232,160.0442,160.1035,4321.0
2024-04-02 12:30:00,162.11,162.14,162.08,162.14,3739.0,160.0936,160.1232,160.064,160.1232,3739.0
2024-04-02 12:35:00,162.16,162.19,162.14,162.17,1493.0,160.143,160.1726,160.1232,160.1529,1493.0
2024-04-02 12:40:00,162.19,162.21,162.14,162.15,3047.0,160.1726,160.1924,160.1232,160.1331,3047.0
2024-04-02 12:45:00,162.15,162.3,162.15,162.3,6410.0,160.1331,160.2812,160.1331,160.2812,6410.0
2024-04-02 12:50:00,162.29,162.29,162.23,162.28,9091.0,160.2714,160.2714,160.2121,160.2615,9091.0
2024-04-02 12:55:00,162.28,162.32,162.27,162.31,3016.0,160.2615,160.301,160.2516,160.2911,3016.0
2024-04-02 13:00:00,162.32,162.35,162.3,162.34,201396.0,160.301,160.3306,160.2812,160.3207,201396.0
2024-04-02 13:05:00,162.3,162.34,162.29,162.29,1618.0,160.2812,160.3207,160.2714,160.2714,1618.0
2024-04-02 13:10:00,162.27,162.29,162.19,162.19,3502.0,160.2516,160.2714,160.1726,160.1726,3502.0
2024-04-02 13:15:00,162.21,162.24,162.17,162.18,15205.0,160.1924,160.222,160.1529,160.1627,15205.0
2024-04-02 13:20:00,162.18,162.23,162.17,162.2,5474.0,160.1627,160.2121,160.1529,160.1825,5474.0
2024-04-02 13:25:00,162.19,162.22,162.16,162.2,3714.0,160.1726,160.2022,160.143,160.1825,3714.0
2024-04-02 13:30:00,162.2,162.21,162.16,162.17,10368.0,160.1825,160.1924,160.143,160.1529,10368.0
2024-04-02 13:35:00,162.18,162.21,162.12,162.18,6809.0,160.1627,160.1924,160.1035,160.1627,6809.0
2024-04-02 13:40:00,162.18,162.19,162.12,162.18,5428.0,160.1627,160.1726,160.1035,160.1627,5428.0
2024-04-02 13:45:00,162.19,162.27,162.19,162.27,9830.0,160.1726,160.2516,160.1726,160.2516,9830.0
2024-04-02 13:50:00,162.26,162.27,162.2,162.23,2098.0,160.2417,160.2516,160.1825,160.2121,2098.0
2024-04-02 13:55:00,162.22,162.26,162.22,162.22,5394.0,160.2022,160.2417,160.2022,160.2022,5394.0
2024-04-02 14:00:00,162.21,162.26,162.21,162.23,7340.0,160.1924,160.2417,160.1924,160.2121,7340.0
2024-04-02 14:05:00,162.26,162.33,162.23,162.33,22104.0,160.2417,160.3109,160.2121,160.3109,22104.0
2024-04-02 14:10:00,162.34,162.35,162.28,162.3,1871.0,160.3207,160.3306,160.2615,160.2812,1871.0
2024-04-02 14:15:00,162.29,162.38,162.29,162.38,5875.0,160.2714,160.3603,160.2714,160.3603,5875.0
2024-04-02 14:20:00,162.38,162.4,162.3,162.31,6863.0,160.3603,160.38,160.2812,160.2911,6863.0
2024-04-02 14:25:00,162.33,162.4,162.32,162.34,9158.0,160.3109,160.38,160.301,160.3207,9158.0
2024-04-02 14:30:00,162.34,162.41,162.33,162.38,20230.0,160.3207,160.3899,160.3109,160.3603,20230.0
2024-04-02 14:35:00,162.37,162.38,162.29,162.34,13613.0,160.3504,160.3603,160.2714,160.3207,13613.0
2024-04-02 14:40:00,162.35,162.42,162.35,162.4,6151.0,160.3306,160.3998,160.3306,160.38,6151.0
2024-04-02 14:45:00,162.4,162.4,162.3,162.34,9900.0,160.38,160.38,160.2812,160.3207,9900.0
2024-04-02 14:50:00,162.35,162.4,162.34,162.39,4417.0,160.3306,160.38,160.3207,160.3701,4417.0
2024-04-02 14:55:00,162.38,162.41,162.34,162.34,11743.0,160.3603,160.3899,160.3207,160.3207,11743.0
2024-04-02 15:00:00,162.34,162.5,162.33,162.49,62997.0,160.3207,160.4788,160.3109,160.4689,62997.0
2024-04-02 15:05:00,162.5,162.63,162.49,162.56,14575.0,160.4788,160.6071,160.4689,160.538,14575.0
2024-04-02 15:10:00,162.58,162.59,162.45,162.45,3569.0,160.5578,160.5676,160.4294,160.4294,3569.0
2024-04-02 15:15:00,162.45,162.48,162.4,162.41,8522.0,160.4294,160.459,160.38,160.3899,8522.0
2024-04-02 15:20:00,162.41,162.59,162.4,162.58,25464.0,160.3899,160.5676,160.38,160.5578,25464.0
2024-04-02 15:25:00,162.61,162.67,162.59,162.6,42370.0,160.5874,160.6466,160.5676,160.5775,42370.0
2024-04-02 15:30:00,162.62,162.7,162.55,162.68,20745.0,160.5973,160.6763,160.5281,160.6565,20745.0
2024-04-02 15:35:00,162.68,162.74,162.68,162.73,12115.0,160.6565,160.7158,160.6565,160.7059,12115.0
2024-04-02 15:40:00,162.75,162.76,162.68,162.73,6783.0,160.7256,160.7355,160.6565,160.7059,6783.0
2024-04-02 15:45:00,162.7,162.83,162.67,162.83,14266.0,160.6763,160.8047,160.6466,160.8047,14266.0
2024-04-02 15:50:00,162.83,162.86,162.74,162.83,24427.0,160.8047,160.8343,160.7158,160.8047,24427.0
2024-04-02 15:55:00,162.83,162.83,162.75,162.8,28542.0,160.8047,160.8047,160.7256,160.775,28542.0
2024-04-03 09:30:00,162.59,162.63,162.42,162.56,40122.0,160.5676,160.6071,160.3998,160.538,40122.0
2024-04-03 09:35:00,162.58,162.61,162.48,162.58,41164.0,160.5578,160.5874,160.459,160.5578,41164.0
2024-04-03 09:40:00,162.56,162.61,162.5,162.54,6891.0,160.538,160.5874,160.4788,160.5183,6891.0
2024-04-03 09:45:00,162.52,162.66,162.52,162.56,6966.0,160.4985,160.6368,160.4985,160.538,6966.0
2024-04-03 09:50:00,162.57,162.67,162.57,162.67,7300.0,160.5479,160.6466,160.5479,160.6466,7300.0
2024-04-03 09:55:00,162.68,162.68,162.52,162.54,5709.0,160.6565,160.6565,160.4985,160.5183,5709.0
2024-04-03 10:00:00,162.57,163.12,162.57,163.09,9728.0,160.5479,161.091,160.5479,161.0614,9728.0
2024-04-03 10:05:00,163.12,163.22,162.93,162.93,7252.0,161.091,161.1898,160.9034,160.9034,7252.0
2024-04-03 10:10:00,162.92,163.09,162.92,163.09,4845.0,160.8935,161.0614,160.8935,161.0614,4845.0
2024-04-03 10:15:00,163.19,163.29,163.17,163.27,11667.0,161.1602,161.2589,161.1404,161.2392,11667.0
2024-04-03 10:20:00,163.3,163.34,163.27,163.33,18419.0,161.2688,161.3083,161.2392,161.2984,18419.0
2024-04-03 10:25:00,163.3,163.38,163.3,163.32,5615.0,161.2688,161.3478,161.2688,161.2886,5615.0
2024-04-03 10:30:00,163.36,163.39,163.31,163.34,4262.0,161.3281,161.3577,161.2787,161.3083,4262.0
2024-04-03 10:35:00,163.35,163.4,163.28,163.3,9679.0,161.3182,161.3676,161.2491,161.2688,9679.0
2024-04-03 10:40:00,163.32,163.34,163.26,163.33,4733.0,161.2886,161.3083,161.2293,161.2984,4733.0
2024-04-03 10:45:00,163.32,163.37,163.29,163.36,7295.0,161.2886,161.3379,161.2589,161.3281,7295.0
2024-04-03 10:50:00,163.4,163.44,163.37,163.39,2990.0,161.3676,161.4071,161.3379,161.3577,2990.0
2024-04-03 10:55:00,163.42,163.44,163.37,163.43,3416.0,161.3873,161.4071,161.3379,161.3972,3416.0
2024-04-03 11:00:00,163.45,163.46,163.4,163.43,7086.0,161.4169,161.4268,161.3676,161.3972,7086.0
2024-04-03 11:05:00,163.45,163.47,163.43,163.43,6165.0,161.4169,161.4367,161.3972,161.3972,6165.0
2024-04-03 11:10:00,163.46,163.51,163.45,163.5,5381.0,161.4268,161.4762,161.4169,161.4663,5381.0
2024-04-03 11:15:00,163.51,163.51,163.41,163.45,5991.0,161.4762,161.4762,161.3774,161.4169,5991.0
2024-04-03 11:20:00,163.47,163.49,163.43,163.47,7311.0,161.4367,161.4564,161.3972,161.4367,7311.0
2024-04-03 11:25:00,163.47,163.48,163.43,163.44,3975.0,161.4367,161.4466,161.3972,161.4071,3975.0
2024-04-03 11:30:00,163.46,163.48,163.37,163.37,22103.0,161.4268,161.4466,161.3379,161.3379,22103.0
2024-04-03 11:35:00,163.41,163.45,163.4,163.42,7037.0,161.3774,161.4169,161.3676,161.3873,7037.0
2024-04-03 11:40:00,163.41,163.44,163.39,163.41,2318.0,161.3774,161.4071,161.3577,161.3774,2318.0
2024-04-03 11:45:00,163.34,163.37,163.32,163.36,5151.0,161.3083,161.3379,161.2886,161.3281,5151.0
2024-04-03 11:50:00,163.34,163.35,163.18,163.18,3411.0,161.3083,161.3182,161.1503,161.1503,3411.0
2024-04-03 11:55:00,163.2,163.2,163.13,163.16,4387.0,161.1701,161.1701,161.1009,161.1305,4387.0
2024-04-03 12:00:00,163.16,163.16,163.05,163.07,11293.0,161.1305,161.1305,161.0219,161.0417,11293.0
2024-04-03 12:05:00,163.06,163.08,163.03,163.07,10863.0,161.0318,161.0515,161.0022,161.0417,10863.0
2024-04-03 12:10:00,163.07,163.13,162.97,163.07,5207.0,161.0417,161.1009,160.9429,161.0417,5207.0
2024-04-03 12:15:00,163.08,163.15,163.02,163.15,7682.0,161.0515,161.1207,160.9923,161.1207,7682.0
2024-04-03 12:20:00,163.18,163.28,163.18,163.28,13335.0,161.1503,161.2491,161.1503,161.2491,13335.0
2024-04-03 12:25:00,163.26,163.28,163.2,163.28,7470.0,161.2293,161.2491,161.1701,161.2491,7470.0
2024-04-03 12:30:00,163.27,163.33,163.25,163.28,3052.0,161.2392,161.2984,161.2194,161.2491,3052.0
2024-04-03 12:35:00,163.27,163.3,162.87,162.91,25412.0,161.2392,161.2688,160.8442,160.8837,25412.0
2024-04-03 12:40:00,162.95,163.21,162.95,163.19,12260.0,160.9232,161.1799,160.9232,161.1602,12260.0
2024-04-03 12:45:00,163.2,163.22,163.14,163.21,7228.0,161.1701,161.1898,161.1108,161.1799,7228.0
2024-04-03 12:50:00,163.18,163.32,163.18,163.26,5766.0,161.1503,161.2886,161.1503,161.2293,5766.0
2024-04-03 12:55:00,163.26,163.28,163.18,163.18,2848.0,161.2293,161.2491,161.1503,161.1503,2848.0
2024-04-03 13:00:00,163.18,163.25,163.17,163.19,6630.0,161.1503,161.2194,161.1404,161.1602,6630.0
2024-04-03 13:05:00,163.21,163.22,163.16,163.21,37919.0,161.1799,161.1898,161.1305,161.1799,37919.0
2024-04-03 13:10:00,163.2,163.23,163.18,163.18,24141.0,161.1701,161.1997,161.1503,161.1503,24141.0
2024-04-03 13:15:00,163.17,163.18,163.12,163.18,5597.0,161.1404,161.1503,161.091,161.1503,5597.0
2024-04-03 13:20:00,163.16,163.23,163.15,163.19,10523.0,161.1305,161.1997,161.1207,161.1602,10523.0
2024-04-03 13:25:00,163.22,163.25,163.21,163.21,5554.0,161.1898,161.2194,161.1799,161.1799,5554.0
2024-04-03 13:30:00,163.24,163.25,163.18,163.23,2725.0,161.2096,161.2194,161.1503,161.1997,2725.0
2024-04-03 13:35:00,163.21,163.24,163.17,163.17,2851.0,161.1799,161.2096,161.1404,161.1404,2851.0
2024-04-03 13:40:00,163.2,163.25,163.19,163.22,3879.0,161.1701,161.2194,161.1602,161.1898,3879.0
2024-04-03 13:45:00,163.21,163.3,163.2,163.29,3828.0,161.1799,161.2688,161.1701,161.2589,3828.0
2024-04-03 13:50:00,163.29,163.34,163.28,163.29,4623.0,161.2589,161.3083,161.2491,161.2589,4623.0
2024-04-03 13:55:00,163.31,163.31,163.25,163.28,7321.0,161.2787,161.2787,161.2194,161.2491,7321.0
2024-04-03 14:00:00,163.28,163.29,163.24,163.28,11209.0,161.2491,161.2589,161.2096,161.2491,11209.0
2024-04-03 14:05:00,163.27,163.37,163.26,163.34,5906.0,161.2392,161.3379,161.2293,161.3083,5906.0
2024-04-03 14:10:00,163.34,163.36,163.28,163.28,3933.0,161.3083,161.3281,161.2491,161.2491,3933.0
2024-04-03 14:15:00,163.3,163.31,163.2,163.25,13247.0,161.2688,161.2787,161.1701,161.2194,13247.0
2024-04-03 14:20:00,163.25,163.27,163.22,163.25,5667.0,161.2194,161.2392,161.1898,161.2194,5667.0
2024-04-03 14:25:00,163.25,163.25,163.17,163.18,36452.0,161.2194,161.2194,161.1404,161.1503,36452.0
2024-04-03 14:30:00,163.17,163.21,163.13,163.21,49078.0,161.1404,161.1799,161.1009,161.1799,49078.0
2024-04-03 14:35:00,163.21,163.28,163.21,163.25,4883.0,161.1799,161.2491,161.1799,161.2194,4883.0
2024-04-03 14:40:00,163.28,163.29,163.21,163.23,15736.0,161.2491,161.2589,161.1799,161.1997,15736.0
2024-04-03 14:45:00,163.24,163.25,163.15,163.16,1801.0,161.2096,161.2194,161.1207,161.1305,1801.0
2024-04-03 14:50:00,163.17,163.2,163.09,163.15,7019.0,161.1404,161.1701,161.0614,161.1207,7019.0
2024-04-03 14:55:00,163.17,163.18,163.07,163.1,7890.0,161.1404,161.1503,161.0417,161.0713,7890.0
2024-04-03 15:00:00,163.09,163.09,163.03,163.07,4847.0,161.0614,161.0614,161.0022,161.0417,4847.0
2024-04-03 15:05:00,163.07,163.12,163.06,163.08,4983.0,161.0417,161.091,161.0318,161.0515,4983.0
2024-04-03 15:10:00,163.09,163.09,162.67,162.7,23160.0,161.0614,161.0614,160.6466,160.6763,23160.0
2024-04-03 15:15:00,162.7,162.82,162.43,162.73,75113.0,160.6763,160.7948,160.4096,160.7059,75113.0
2024-04-03 15:20:00,162.73,162.76,162.59,162.6,13673.0,160.7059,160.7355,160.5676,160.5775,13673.0
2024-04-03 15:25:00,162.59,162.71,162.58,162.68,8060.0,160.5676,160.6861,160.5578,160.6565,8060.0
2024-04-03 15:30:00,162.67,162.77,162.61,162.77,42120.0,160.6466,160.7454,160.5874,160.7454,42120.0
2024-04-03 15:35:00,162.8,162.95,162.79,162.91,13277.0,160.775,160.9232,160.7652,160.8837,13277.0
2024-04-03 15:40:00,162.9,162.94,162.85,162.92,17416.0,160.8738,160.9133,160.8244,160.8935,17416.0
2024-04-03 15:45:00,162.92,162.99,162.92,162.99,17384.0,160.8935,160.9627,160.8935,160.9627,17384.0
2024-04-03 15:50:00,162.97,162.98,162.86,162.89,27084.0,160.9429,160.9528,160.8343,160.8639,27084.0
2024-04-03 15:55:00,162.88,162.92,162.78,162.86,38240.0,160.854,160.8935,160.7553,160.8343,38240.0
2024-04-04 09:30:00,164.18,164.37,164.01,164.37,21358.0,162.1379,162.3255,161.97,162.3255,21358.0
2024-04-04 09:35:00,164.39,164.4,164.08,164.09,20291.0,162.3452,162.3551,162.0391,162.049,20291.0
2024-04-04 09:40:00,164.11,164.26,164.1,164.2,11404.0,162.0687,162.2169,162.0589,162.1576,11404.0
2024-04-04 09:45:00,164.22,164.26,164.14,164.17,5451.0,162.1774,162.2169,162.0984,162.128,5451.0
2024-04-04 09:50:00,164.19,164.19,164.05,164.1,9229.0,162.1477,162.1477,162.0095,162.0589,9229.0
2024-04-04 09:55:00,164.11,164.13,164.03,164.08,6458.0,162.0687,162.0885,161.9897,162.0391,6458.0
2024-04-04 10:00:00,164.08,164.15,164.06,164.06,4753.0,162.0391,162.1082,162.0194,162.0194,4753.0
2024-04-04 10:05:00,164.07,164.07,164.01,164.06,5492.0,162.0292,162.0292,161.97,162.0194,5492.0
2024-04-04 10:10:00,164.06,164.08,163.98,163.99,7541.0,162.0194,162.0391,161.9403,161.9502,7541.0
2024-04-04 10:15:00,164.03,164.05,163.97,163.98,3066.0,161.9897,162.0095,161.9305,161.9403,3066.0
2024-04-04 10:20:00,163.96,163.99,163.86,163.89,9487.0,161.9206,161.9502,161.8218,161.8515,9487.0
2024-04-04 10:25:00,163.88,164.0,163.88,164.0,3800.0,161.8416,161.9601,161.8416,161.9601,3800.0
2024-04-04 10:30:00,163.99,163.99,163.85,163.85,2823.0,161.9502,161.9502,161.812,161.812,2823.0
2024-04-04 10:35:00,163.86,163.9,163.85,163.9,3921.0,161.8218,161.8613,161.812,161.8613,3921.0
2024-04-04 10:40:00,163.9,163.95,163.89,163.94,4591.0,161.8613,161.9107,161.8515,161.9008,4591.0
2024-04-04 10:45:00,163.93,163.95,163.91,163.94,28029.0,161.891,161.9107,161.8712,161.9008,28029.0
2024-04-04 10:50:00,163.93,163.93,163.83,163.84,23716.0,161.891,161.891,161.7922,161.8021,23716.0
2024-04-04 10:55:00,163.84,163.9,163.83,163.87,12064.0,161.8021,161.8613,161.7922,161.8317,12064.0
2024-04-04 11:00:00,163.87,163.9,163.84,163.84,6556.0,161.8317,161.8613,161.8021,161.8021,6556.0
2024-04-04 11:05:00,163.83,163.86,163.77,163.79,5649.0,161.7922,161.8218,161.733,161.7527,5649.0
2024-04-04 11:10:00,163.8,163.84,163.69,163.72,7617.0,161.7626,161.8021,161.654,161.6836,7617.0
2024-04-04 11:15:00,163.7,163.73,163.67,163.67,7435.0,161.6638,161.6935,161.6342,161.6342,7435.0
2024-04-04 11:20:00,163.67,163.76,163.67,163.75,6143.0,161.6342,161.7231,161.6342,161.7132,6143.0
2024-04-04 11:25:00,163.73,163.8,163.72,163.8,3400.0,161.6935,161.7626,161.6836,161.7626,3400.0
2024-04-04 11:30:00,163.83,163.83,163.77,163.77,1435.0,161.7922,161.7922,161.733,161.733,1435.0
2024-04-04 11:35:00,163.8,163.85,163.8,163.85,5089.0,161.7626,161.812,161.7626,161.812,5089.0
2024-04-04 11:40:00,163.86,163.91,163.85,163.87,20867.0,161.8218,161.8712,161.812,161.8317,20867.0
2024-04-04 11:45:00,163.89,163.89,163.83,163.84,2696.0,161.8515,161.8515,161.7922,161.8021,2696.0
2024-04-04 11:50:00,163.85,163.91,163.85,163.89,3829.0,161.812,161.8712,161.812,161.8515,3829.0
2024-04-04 11:55:00,163.89,163.91,163.88,163.9,55529.0,161.8515,161.8712,161.8416,161.8613,55529.0
2024-04-04 12:00:00,163.9,163.99,163.88,163.99,6907.0,161.8613,161.9502,161.8416,161.9502,6907.0
2024-04-04 12:05:00,164.0,164.12,164.0,164.11,15173.0,161.9601,162.0786,161.9601,162.0687,15173.0
2024-04-04 12:10:00,164.11,164.14,164.04,164.06,8619.0,162.0687,162.0984,161.9996,162.0194,8619.0
2024-04-04 12:15:00,164.06,164.08,164.04,164.06,6479.0,162.0194,162.0391,161.9996,162.0194,6479.0
2024-04-04 12:20:00,164.05,164.11,164.04,164.07,2755.0,162.0095,162.0687,161.9996,162.0292,2755.0
2024-04-04 12:25:00,164.06,164.08,164.05,164.06,6985.0,162.0194,162.0391,162.0095,162.0194,6985.0
2024-04-04 12:30:00,164.08,164.08,164.03,164.05,5695.0,162.0391,162.0391,161.9897,162.0095,5695.0
2024-04-04 12:35:00,164.04,164.07,164.02,164.06,8088.0,161.9996,162.0292,161.9799,162.0194,8088.0
2024-04-04 12:40:00,164.05,164.07,164.0,164.02,2082.0,162.0095,162.0292,161.9601,161.9799,2082.0
2024-04-04 12:45:00,164.04,164.05,164.01,164.01,16603.0,161.9996,162.0095,161.97,161.97,16603.0
2024-04-04 12:50:00,164.02,164.08,164.01,164.08,9944.0,161.9799,162.0391,161.97,162.0391,9944.0
2024-04-04 12:55:00,164.09,164.09,163.97,164.02,6959.0,162.049,162.049,161.9305,161.9799,6959.0
2024-04-04 13:00:00,164.02,164.03,163.95,163.97,2974.0,161.9799,161.9897,161.9107,161.9305,2974.0
2024-04-04 13:05:00,163.94,164.04,163.94,164.03,10177.0,161.9008,161.9996,161.9008,161.9897,10177.0
2024-04-04 13:10:00,164.04,164.04,164.0,164.02,8730.0,161.9996,161.9996,161.9601,161.9799,8730.0
2024-04-04 13:15:00,164.01,164.01,163.96,163.97,6572.0,161.97,161.97,161.9206,161.9305,6572.0
2024-04-04 13:20:00,163.97,163.98,163.94,163.95,10228.0,161.9305,161.9403,161.9008,161.9107,10228.0
2024-04-04 13:25:00,163.99,163.99,163.94,163.95,5454.0,161.9502,161.9502,161.9008,161.9107,5454.0
2024-04-04 13:30:00,163.95,163.96,163.88,163.9,7589.0,161.9107,161.9206,161.8416,161.8613,7589.0
2024-04-04 13:35:00,163.89,163.93,163.89,163.9,2782.0,161.8515,161.891,161.8515,161.8613,2782.0
2024-04-04 13:40:00,163.88,163.88,163.75,163.78,8674.0,161.8416,161.8416,161.7132,161.7428,8674.0
2024-04-04 13:45:00,163.76,163.77,163.63,163.7,5818.0,161.7231,161.733,161.5947,161.6638,5818.0
2024-04-04 13:50:00,163.68,163.72,163.67,163.67,9454.0,161.6441,161.6836,161.6342,161.6342,9454.0
2024-04-04 13:55:00,163.63,163.67,163.46,163.5,14399.0,161.5947,161.6342,161.4268,161.4663,14399.0
2024-04-04 14:00:00,163.5,163.5,163.38,163.4,11359.0,161.4663,161.4663,161.3478,161.3676,11359.0
2024-04-04 14:05:00,163.35,163.36,163.12,163.12,13334.0,161.3182,161.3281,161.091,161.091,13334.0
2024-04-04 14:10:00,163.08,163.08,162.85,162.85,13657.0,161.0515,161.0515,160.8244,160.8244,13657.0
2024-04-04 14:15:00,162.85,162.85,162.55,162.63,28674.0,160.8244,160.8244,160.5281,160.6071,28674.0
2024-04-04 14:20:00,162.58,162.8,162.55,162.79,10689.0,160.5578,160.775,160.5281,160.7652,10689.0
2024-04-04 14:25:00,162.78,162.81,162.24,162.27,40950.0,160.7553,160.7849,160.222,160.2516,40950.0
2024-04-04 14:30:00,162.26,162.26,161.77,161.81,28573.0,160.2417,160.2417,159.7578,159.7973,28573.0
2024-04-04 14:35:00,161.85,162.26,161.81,162.11,16601.0,159.8368,160.2417,159.7973,160.0936,16601.0
2024-04-04 14:40:00,162.11,162.11,161.66,161.66,16497.0,160.0936,160.0936,159.6492,159.6492,16497.0
2024-04-04 14:45:00,161.69,162.01,161.69,162.01,32007.0,159.6788,159.9949,159.6788,159.9949,32007.0
2024-04-04 14:50:00,162.0,162.01,161.78,161.84,9157.0,159.985,159.9949,159.7677,159.827,9157.0
2024-04-04 14:55:00,161.81,161.82,161.46,161.58,25699.0,159.7973,159.8072,159.4517,159.5702,25699.0
2024-04-04 15:00:00,161.56,161.56,161.22,161.27,24659.0,159.5504,159.5504,159.2147,159.2641,24659.0
2024-04-04 15:05:00,161.28,161.57,161.28,161.52,23507.0,159.2739,159.5603,159.2739,159.5109,23507.0
2024-04-04 15:10:00,161.48,161.48,161.27,161.4,13500.0,159.4714,159.4714,159.2641,159.3924,13500.0
2024-04-04 15:15:00,161.36,161.36,161.14,161.19,22650.0,159.3529,159.3529,159.1357,159.1851,22650.0
2024-04-04 15:20:00,161.22,161.34,161.16,161.18,19699.0,159.2147,159.3332,159.1554,159.1752,19699.0
2024-04-04 15:25:00,161.18,161.26,160.8,160.8,22483.0,159.1752,159.2542,158.7999,158.7999,22483.0
2024-04-04 15:30:00,160.81,161.0,160.79,160.95,25151.0,158.8098,158.9974,158.79,158.948,25151.0
2024-04-04 15:35:00,160.96,160.96,160.68,160.7,25732.0,158.9579,158.9579,158.6814,158.7011,25732.0
2024-04-04 15:40:00,160.77,160.78,160.55,160.74,13717.0,158.7703,158.7802,158.553,158.7406,13717.0
2024-04-04 15:45:00,160.75,160.95,160.72,160.95,13562.0,158.7505,158.948,158.7209,158.948,13562.0
2024-04-04 15:50:00,161.01,161.07,160.76,160.97,31523.0,159.0073,159.0665,158.7604,158.9678,31523.0
2024-04-04 15:55:00,161.0,161.0,160.55,160.59,45335.0,158.9974,158.9974,158.553,158.5925,45335.0
2024-04-05 09:30:00,161.21,161.53,160.91,161.34,32900.0,159.2048,159.5208,158.9085,159.3332,32900.0
2024-04-05 09:35:00,161.34,161.41,161.12,161.12,7139.0,159.3332,159.4023,159.1159,159.1159,7139.0
2024-04-05 09:40:00,161.17,161.53,161.16,161.53,4888.0,159.1653,159.5208,159.1554,159.5208,4888.0
2024-04-05 09:45:00,161.4,161.67,161.4,161.51,5495.0,159.3924,159.6591,159.3924,159.5011,5495.0
2024-04-05 09:50:00,161.49,161.72,161.48,161.72,10269.0,159.4813,159.7085,159.4714,159.7085,10269.0
2024-04-05 09:55:00,161.74,161.8,161.62,161.66,20188.0,159.7282,159.7875,159.6097,159.6492,20188.0
2024-04-05 10:00:00,161.66,161.69,161.53,161.65,13817.0,159.6492,159.6788,159.5208,159.6393,13817.0
2024-04-05 10:05:00,161.65,161.76,161.44,161.61,14762.0,159.6393,159.748,159.4319,159.5998,14762.0
2024-04-05 10:10:00,161.6,161.83,161.52,161.74,4895.0,159.59,159.8171,159.5109,159.7282,4895.0
2024-04-05 10:15:00,161.79,161.79,161.65,161.72,5235.0,159.7776,159.7776,159.6393,159.7085,5235.0
2024-04-05 10:20:00,161.69,161.75,161.62,161.71,6144.0,159.6788,159.7381,159.6097,159.6986,6144.0
2024-04-05 10:25:00,161.69,161.69,161.41,161.59,9876.0,159.6788,159.6788,159.4023,159.5801,9876.0
2024-04-05 10:30:00,161.54,161.74,161.53,161.72,7647.0,159.5307,159.7282,159.5208,159.7085,7647.0
2024-04-05 10:35:00,161.72,161.85,161.65,161.7,12941.0,159.7085,159.8368,159.6393,159.6887,12941.0
2024-04-05 10:40:00,161.7,161.85,161.68,161.8,4484.0,159.6887,159.8368,159.669,159.7875,4484.0
2024-04-05 10:45:00,161.82,161.98,161.79,161.97,10553.0,159.8072,159.9652,159.7776,159.9554,10553.0
2024-04-05 10:50:00,162.03,162.18,162.03,162.17,7841.0,160.0146,160.1627,160.0146,160.1529,7841.0
2024-04-05 10:55:00,162.16,162.38,162.12,162.38,11236.0,160.143,160.3603,160.1035,160.3603,11236.0
2024-04-05 11:00:00,162.39,162.43,162.22,162.22,9999.0,160.3701,160.4096,160.2022,160.2022,9999.0
2024-04-05 11:05:00,162.22,162.28,162.11,162.24,9944.0,160.2022,160.2615,160.0936,160.222,9944.0
2024-04-05 11:10:00,162.23,162.33,162.15,162.17,4958.0,160.2121,160.3109,160.1331,160.1529,4958.0
2024-04-05 11:15:00,162.14,162.14,161.95,162.11,7912.0,160.1232,160.1232,159.9356,160.0936,7912.0
2024-04-05 11:20:00,162.16,162.21,162.07,162.21,6798.0,160.143,160.1924,160.0541,160.1924,6798.0
2024-04-05 11:25:00,162.19,162.39,162.16,162.39,6515.0,160.1726,160.3701,160.143,160.3701,6515.0
2024-04-05 11:30:00,162.36,162.41,162.3,162.3,8703.0,160.3405,160.3899,160.2812,160.2812,8703.0
2024-04-05 11:35:00,162.31,162.42,162.31,162.38,10036.0,160.2911,160.3998,160.2911,160.3603,10036.0
2024-04-05 11:40:00,162.41,162.68,162.41,162.63,4925.0,160.3899,160.6565,160.3899,160.6071,4925.0
2024-04-05 11:45:00,162.72,162.77,162.65,162.65,6421.0,160.696,160.7454,160.6269,160.6269,6421.0
2024-04-05 11:50:00,162.66,162.76,162.66,162.76,4838.0,160.6368,160.7355,160.6368,160.7355,4838.0
2024-04-05 11:55:00,162.75,162.91,162.74,162.85,10110.0,160.7256,160.8837,160.7158,160.8244,10110.0
2024-04-05 12:00:00,162.85,162.95,162.85,162.88,4482.0,160.8244,160.9232,160.8244,160.854,4482.0
2024-04-05 12:05:00,162.87,162.92,162.79,162.9,7118.0,160.8442,160.8935,160.7652,160.8738,7118.0
2024-04-05 12:10:00,162.92,162.95,162.85,162.88,7921.0,160.8935,160.9232,160.8244,160.854,7921.0
2024-04-05 12:15:00,162.89,162.99,162.89,162.94,3359.0,160.8639,160.9627,160.8639,160.9133,3359.0
2024-04-05 12:20:00,162.94,162.94,162.76,162.94,3689.0,160.9133,160.9133,160.7355,160.9133,3689.0
2024-04-05 12:25:00,162.92,162.92,162.79,162.8,7227.0,160.8935,160.8935,160.7652,160.775,7227.0
2024-04-05 12:30:00,162.81,162.82,162.65,162.77,7694.0,160.7849,160.7948,160.6269,160.7454,7694.0
2024-04-05 12:35:00,162.76,162.83,162.74,162.83,1987.0,160.7355,160.8047,160.7158,160.8047,1987.0
2024-04-05 12:40:00,162.86,162.87,162.8,162.83,4533.0,160.8343,160.8442,160.775,160.8047,4533.0
2024-04-05 12:45:00,162.83,162.87,162.75,162.78,14074.0,160.8047,160.8442,160.7256,160.7553,14074.0
2024-04-05 12:50:00,162.78,162.89,162.78,162.86,6501.0,160.7553,160.8639,160.7553,160.8343,6501.0
2024-04-05 12:55:00,162.85,163.07,162.84,163.05,9789.0,160.8244,161.0417,160.8145,161.0219,9789.0
2024-04-05 13:00:00,163.05,163.05,162.88,162.88,10378.0,161.0219,161.0219,160.854,160.854,10378.0
2024-04-05 13:05:00,162.86,162.86,162.64,162.65,10093.0,160.8343,160.8343,160.617,160.6269,10093.0
2024-04-05 13:10:00,162.68,162.73,162.56,162.58,7021.0,160.6565,160.7059,160.538,160.5578,7021.0
2024-04-05 13:15:00,162.59,162.65,162.59,162.63,5938.0,160.5676,160.6269,160.5676,160.6071,5938.0
2024-04-05 13:20:00,162.62,162.79,162.62,162.77,4091.0,160.5973,160.7652,160.5973,160.7454,4091.0
2024-04-05 13:25:00,162.76,162.76,162.69,162.73,7388.0,160.7355,160.7355,160.6664,160.7059,7388.0
2024-04-05 13:30:00,162.75,162.85,162.75,162.84,3290.0,160.7256,160.8244,160.7256,160.8145,3290.0
2024-04-05 13:35:00,162.86,162.86,162.74,162.75,4425.0,160.8343,160.8343,160.7158,160.7256,4425.0
2024-04-05 13:40:00,162.74,162.81,162.57,162.65,5766.0,160.7158,160.7849,160.5479,160.6269,5766.0
2024-04-05 13:45:00,162.63,162.63,162.52,162.55,4239.0,160.6071,160.6071,160.4985,160.5281,4239.0
2024-04-05 13:50:00,162.55,162.64,162.44,162.46,11677.0,160.5281,160.617,160.4195,160.4393,11677.0
2024-04-05 13:55:00,162.43,162.45,162.2,162.29,10449.0,160.4096,160.4294,160.1825,160.2714,10449.0
2024-04-05 14:00:00,162.29,162.29,162.03,162.25,9140.0,160.2714,160.2714,160.0146,160.2319,9140.0
2024-04-05 14:05:00,162.24,162.61,162.23,162.6,17952.0,160.222,160.5874,160.2121,160.5775,17952.0
2024-04-05 14:10:00,162.59,162.66,162.47,162.53,12011.0,160.5676,160.6368,160.4491,160.5084,12011.0
2024-04-05 14:15:00,162.55,162.6,162.52,162.55,4066.0,160.5281,160.5775,160.4985,160.5281,4066.0
2024-04-05 14:20:00,162.58,162.76,162.47,162.49,13743.0,160.5578,160.7355,160.4491,160.4689,13743.0
2024-04-05 14:25:00,162.46,162.58,162.29,162.3,9518.0,160.4393,160.5578,160.2714,160.2812,9518.0
2024-04-05 14:30:00,162.33,162.48,162.33,162.41,7556.0,160.3109,160.459,160.3109,160.3899,7556.0
2024-04-05 14:35:00,162.39,162.57,162.38,162.53,9341.0,160.3701,160.5479,160.3603,160.5084,9341.0
2024-04-05 14:40:00,162.56,162.57,162.32,162.43,15729.0,160.538,160.5479,160.301,160.4096,15729.0
2024-04-05 14:45:00,162.43,162.43,162.18,162.19,11913.0,160.4096,160.4096,160.1627,160.1726,11913.0
2024-04-05 14:50:00,162.21,162.29,162.17,162.24,16130.0,160.1924,160.2714,160.1529,160.222,16130.0
2024-04-05 14:55:00,162.22,162.3,162.1,162.3,12424.0,160.2022,160.2812,160.0837,160.2812,12424.0
2024-04-05 15:00:00,162.25,162.35,162.25,162.35,4347.0,160.2319,160.3306,160.2319,160.3306,4347.0
2024-04-05 15:05:00,162.38,162.44,162.24,162.31,8352.0,160.3603,160.4195,160.222,160.2911,8352.0
2024-04-05 15:10:00,162.33,162.46,162.3,162.46,4957.0,160.3109,160.4393,160.2812,160.4393,4957.0
2024-04-05 15:15:00,162.44,162.47,162.36,162.47,7371.0,160.4195,160.4491,160.3405,160.4491,7371.0
2024-04-05 15:20:00,162.46,162.46,162.32,162.38,7219.0,160.4393,160.4393,160.301,160.3603,7219.0
2024-04-05 15:25:00,162.39,162.42,162.34,162.4,4465.0,160.3701,160.3998,160.3207,160.38,4465.0
2024-04-05 15:30:00,162.39,162.68,162.36,162.67,8620.0,160.3701,160.6565,160.3405,160.6466,8620.0
2024-04-05 15:35:00,162.59,162.62,162.41,162.48,16396.0,160.5676,160.5973,160.3899,160.459,16396.0
2024-04-05 15:40:00,162.52,162.54,162.4,162.43,15160.0,160.4985,160.5183,160.38,160.4096,15160.0
2024-04-05 15:45:00,162.42,162.56,162.41,162.48,6854.0,160.3998,160.538,160.3899,160.459,6854.0
2024-04-05 15:50:00,162.47,162.72,162.46,162.72,10691.0,160.4491,160.696,160.4393,160.696,10691.0
2024-04-05 15:55:00,162.69,162.76,162.52,162.52,24913.0,160.6664,160.7355,160.4985,160.4985,24913.0
2024-04-08 09:30:00,162.71,162.78,162.6,162.7,37286.0,160.6861,160.7553,160.5775,160.6763,37286.0
2024-04-08 09:35:00,162.59,162.59,162.19,162.19,4565.0,160.5676,160.5676,160.1726,160.1726,4565.0
2024-04-08 09:40:00,162.19,162.36,162.11,162.36,5141.0,160.1726,160.3405,160.0936,160.3405,5141.0
2024-04-08 09:45:00,162.34,162.44,162.33,162.37,3834.0,160.3207,160.4195,160.3109,160.3504,3834.0
2024-04-08 09:50:00,162.39,162.48,162.26,162.48,27166.0,160.3701,160.459,160.2417,160.459,27166.0
2024-04-08 09:55:00,162.44,162.52,162.42,162.5,2787.0,160.4195,160.4985,160.3998,160.4788,2787.0
2024-04-08 10:00:00,162.5,162.53,162.31,162.34,2155.0,160.4788,160.5084,160.2911,160.3207,2155.0
2024-04-08 10:05:00,162.33,162.47,162.25,162.47,3973.0,160.3109,160.4491,160.2319,160.4491,3973.0
2024-04-08 10:10:00,162.42,162.5,162.37,162.37,2543.0,160.3998,160.4788,160.3504,160.3504,2543.0
2024-04-08 10:15:00,162.48,162.56,162.41,162.44,6909.0,160.459,160.538,160.3899,160.4195,6909.0
2024-04-08 10:20:00,162.47,162.57,162.45,162.56,6385.0,160.4491,160.5479,160.4294,160.538,6385.0
2024-04-08 10:25:00,162.62,162.77,162.6,162.77,4917.0,160.5973,160.7454,160.5775,160.7454,4917.0
2024-04-08 10:30:00,162.79,162.94,162.79,162.84,6718.0,160.7652,160.9133,160.7652,160.8145,6718.0
2024-04-08 10:35:00,162.83,162.86,162.79,162.8,3863.0,160.8047,160.8343,160.7652,160.775,3863.0
2024-04-08 10:40:00,162.81,162.82,162.73,162.76,6333.0,160.7849,160.7948,160.7059,160.7355,6333.0
2024-04-08 10:45:00,162.79,162.84,162.79,162.83,2483.0,160.7652,160.8145,160.7652,160.8047,2483.0
2024-04-08 10:50:00,162.86,162.9,162.84,162.88,7645.0,160.8343,160.8738,160.8145,160.854,7645.0
2024-04-08 10:55:00,162.89,162.89,162.79,162.8,2713.0,160.8639,160.8639,160.7652,160.775,2713.0
2024-04-08 11:00:00,162.83,162.84,162.57,162.7,12644.0,160.8047,160.8145,160.5479,160.6763,12644.0
2024-04-08 11:05:00,162.71,162.72,162.64,162.67,29952.0,160.6861,160.696,160.617,160.6466,29952.0
2024-04-08 11:10:00,162.68,162.77,162.67,162.71,14372.0,160.6565,160.7454,160.6466,160.6861,14372.0
2024-04-08 11:15:00,162.73,162.74,162.66,162.67,4783.0,160.7059,160.7158,160.6368,160.6466,4783.0
2024-04-08 11:20:00,162.67,162.76,162.62,162.76,4966.0,160.6466,160.7355,160.5973,160.7355,4966.0
2024-04-08 11:25:00,162.75,162.76,162.62,162.67,5712.0,160.7256,160.7355,160.5973,160.6466,5712.0
2024-04-08 11:30:00,162.63,162.63,162.55,162.59,4056.0,160.6071,160.6071,160.5281,160.5676,4056.0
2024-04-08 11:35:00,162.58,162.58,162.35,162.53,7024.0,160.5578,160.5578,160.3306,160.5084,7024.0
2024-04-08 11:40:00,162.49,162.51,162.44,162.48,3161.0,160.4689,160.4886,160.4195,160.459,3161.0
2024-04-08 11:45:00,162.45,162.45,162.33,162.43,4619.0,160.4294,160.4294,160.3109,160.4096,4619.0
2024-04-08 11:50:00,162.42,162.47,162.38,162.43,4197.0,160.3998,160.4491,160.3603,160.4096,4197.0
2024-04-08 11:55:00,162.43,162.45,162.31,162.45,8319.0,160.4096,160.4294,160.2911,160.4294,8319.0
2024-04-08 12:00:00,162.43,162.43,162.32,162.35,3527.0,160.4096,160.4096,160.301,160.3306,3527.0
2024-04-08 12:05:00,162.35,162.47,162.32,162.39,4729.0,160.3306,160.4491,160.301,160.3701,4729.0
2024-04-08 12:10:00,162.38,162.41,162.26,162.31,2470.0,160.3603,160.3899,160.2417,160.2911,2470.0
2024-04-08 12:15:00,162.28,162.39,162.28,162.35,8902.0,160.2615,160.3701,160.2615,160.3306,8902.0
2024-04-08 12:20:00,162.36,162.36,162.19,162.21,4621.0,160.3405,160.3405,160.1726,160.1924,4621.0
2024-04-08 12:25:00,162.23,162.42,162.23,162.4,7988.0,160.2121,160.3998,160.2121,160.38,7988.0
2024-04-08 12:30:00,162.37,162.5,162.36,162.48,9240.0,160.3504,160.4788,160.3405,160.459,9240.0
2024-04-08 12:35:00,162.5,162.53,162.42,162.48,9875.0,160.4788,160.5084,160.3998,160.459,9875.0
2024-04-08 12:40:00,162.48,162.58,162.48,162.58,3991.0,160.459,160.5578,160.459,160.5578,3991.0
2024-04-08 12:45:00,162.58,162.58,162.49,162.51,6088.0,160.5578,160.5578,160.4689,160.4886,6088.0
2024-04-08 12:50:00,162.52,162.54,162.5,162.53,29046.0,160.4985,160.5183,160.4788,160.5084,29046.0
2024-04-08 12:55:00,162.53,162.66,162.52,162.66,8552.0,160.5084,160.6368,160.4985,160.6368,8552.0
2024-04-08 13:00:00,162.65,162.66,162.58,162.59,4139.0,160.6269,160.6368,160.5578,160.5676,4139.0
2024-04-08 13:05:00,162.58,162.59,162.54,162.59,3569.0,160.5578,160.5676,160.5183,160.5676,3569.0
2024-04-08 13:10:00,162.53,162.57,162.51,162.53,7509.0,160.5084,160.5479,160.4886,160.5084,7509.0
2024-04-08 13:15:00,162.54,162.55,162.46,162.52,2337.0,160.5183,160.5281,160.4393,160.4985,2337.0
2024-04-08 13:20:00,162.5,162.55,162.48,162.53,9922.0,160.4788,160.5281,160.459,160.5084,9922.0
2024-04-08 13:25:00,162.53,162.57,162.48,162.57,3370.0,160.5084,160.5479,160.459,160.5479,3370.0
2024-04-08 13:30:00,162.59,162.59,162.51,162.52,5376.0,160.5676,160.5676,160.4886,160.4985,5376.0
2024-04-08 13:35:00,162.5,162.51,162.44,162.48,5544.0,160.4788,160.4886,160.4195,160.459,5544.0
2024-04-08 13:40:00,162.47,162.48,162.39,162.45,4755.0,160.4491,160.459,160.3701,160.4294,4755.0
2024-04-08 13:45:00,162.45,162.45,162.4,162.43,4187.0,160.4294,160.4294,160.38,160.4096,4187.0
2024-04-08 13:50:00,162.42,162.5,162.41,162.5,5250.0,160.3998,160.4788,160.3899,160.4788,5250.0
2024-04-08 13:55:00,162.54,162.63,162.53,162.61,3942.0,160.5183,160.6071,160.5084,160.5874,3942.0
2024-04-08 14:00:00,162.62,162.64,162.53,162.53,11206.0,160.5973,160.617,160.5084,160.5084,11206.0
2024-04-08 14:05:00,162.55,162.64,162.54,162.64,62263.0,160.5281,160.617,160.5183,160.617,62263.0
2024-04-08 14:10:00,162.64,162.65,162.59,162.62,5796.0,160.617,160.6269,160.5676,160.5973,5796.0
2024-04-08 14:15:00,162.63,162.68,162.62,162.63,4545.0,160.6071,160.6565,160.5973,160.6071,4545.0
2024-04-08 14:20:00,162.63,162.64,162.51,162.51,9479.0,160.6071,160.617,160.4886,160.4886,9479.0
2024-04-08 14:25:00,162.52,162.65,162.52,162.61,23178.0,160.4985,160.6269,160.4985,160.5874,23178.0
2024-04-08 14:30:00,162.58,162.58,162.52,162.53,4311.0,160.5578,160.5578,160.4985,160.5084,4311.0
2024-04-08 14:35:00,162.51,162.53,162.44,162.48,4498.0,160.4886,160.5084,160.4195,160.459,4498.0
2024-04-08 14:40:00,162.49,162.49,162.45,162.47,10403.0,160.4689,160.4689,160.4294,160.4491,10403.0
2024-04-08 14:45:00,162.47,162.53,162.4,162.53,15334.0,160.4491,160.5084,160.38,160.5084,15334.0
2024-04-08 14:50:00,162.48,162.53,162.46,162.53,3364.0,160.459,160.5084,160.4393,160.5084,3364.0
2024-04-08 14:55:00,162.52,162.6,162.52,162.6,3887.0,160.4985,160.5775,160.4985,160.5775,3887.0
2024-04-08 15:00:00,162.64,162.66,162.56,162.57,5039.0,160.617,160.6368,160.538,160.5479,5039.0
2024-04-08 15:05:00,162.54,162.56,162.46,162.56,3765.0,160.5183,160.538,160.4393,160.538,3765.0
2024-04-08 15:10:00,162.57,162.62,162.55,162.58,5698.0,160.5479,160.5973,160.5281,160.5578,5698.0
2024-04-08 15:15:00,162.57,162.59,162.53,162.57,4529.0,160.5479,160.5676,160.5084,160.5479,4529.0
2024-04-08 15:20:00,162.59,162.6,162.47,162.49,27753.0,160.5676,160.5775,160.4491,160.4689,27753.0
2024-04-08 15:25:00,162.52,162.61,162.48,162.6,13407.0,160.4985,160.5874,160.459,160.5775,13407.0
2024-04-08 15:30:00,162.6,162.75,162.59,162.74,10296.0,160.5775,160.7256,160.5676,160.7158,10296.0
2024-04-08 15:35:00,162.74,162.74,162.57,162.58,17363.0,160.7158,160.7158,160.5479,160.5578,17363.0
2024-04-08 15:40:00,162.58,162.58,162.39,162.43,10506.0,160.5578,160.5578,160.3701,160.4096,10506.0
2024-04-08 15:45:00,162.4,162.51,162.4,162.5,8366.0,160.38,160.4886,160.38,160.4788,8366.0
2024-04-08 15:50:00,162.48,162.48,162.33,162.39,13241.0,160.459,160.459,160.3109,160.3701,13241.0
2024-04-08 15:55:00,162.39,162.44,162.31,162.43,25110.0,160.3701,160.4195,160.2911,160.4096,25110.0
2024-04-09 09:30:00,162.83,163.04,162.7,162.7,27118.0,160.8047,161.012,160.6763,160.6763,27118.0
2024-04-09 09:35:00,162.7,162.9,162.66,162.81,9631.0,160.6763,160.8738,160.6368,160.7849,9631.0
2024-04-09 09:40:00,162.84,162.86,162.61,162.65,10635.0,160.8145,160.8343,160.5874,160.6269,10635.0
2024-04-09 09:45:00,162.7,162.7,162.37,162.38,16078.0,160.6763,160.6763,160.3504,160.3603,16078.0
2024-04-09 09:50:00,162.33,162.39,162.27,162.3,11983.0,160.3109,160.3701,160.2516,160.2812,11983.0
2024-04-09 09:55:00,162.31,162.35,162.19,162.21,10807.0,160.2911,160.3306,160.1726,160.1924,10807.0
2024-04-09 10:00:00,162.22,162.26,162.13,162.17,11123.0,160.2022,160.2417,160.1134,160.1529,11123.0
2024-04-09 10:05:00,162.17,162.17,162.06,162.09,13948.0,160.1529,160.1529,160.0442,160.0739,13948.0
2024-04-09 10:10:00,162.09,162.19,162.04,162.16,15798.0,160.0739,160.1726,160.0245,160.143,15798.0
2024-04-09 10:15:00,162.17,162.25,162.11,162.14,34388.0,160.1529,160.2319,160.0936,160.1232,34388.0
2024-04-09 10:20:00,162.13,162.19,162.12,162.16,9451.0,160.1134,160.1726,160.1035,160.143,9451.0
2024-04-09 10:25:00,162.15,162.17,161.62,161.65,17383.0,160.1331,160.1529,159.6097,159.6393,17383.0
2024-04-09 10:30:00,161.64,161.64,161.28,161.33,16621.0,159.6295,159.6295,159.2739,159.3233,16621.0
2024-04-09 10:35:00,161.33,161.36,161.04,161.07,50298.0,159.3233,159.3529,159.0369,159.0665,50298.0
2024-04-09 10:40:00,161.07,161.14,160.65,160.76,14683.0,159.0665,159.1357,158.6518,158.7604,14683.0
2024-04-09 10:45:00,160.76,160.92,160.63,160.66,14560.0,158.7604,158.9184,158.632,158.6616,14560.0
2024-04-09 10:50:00,160.67,160.82,160.61,160.63,15728.0,158.6715,158.8197,158.6123,158.632,15728.0
2024-04-09 10:55:00,160.64,161.02,160.64,161.02,13222.0,158.6419,159.0172,158.6419,159.0172,13222.0
2024-04-09 11:00:00,161.0,161.03,160.93,161.0,12880.0,158.9974,159.027,158.9283,158.9974,12880.0
2024-04-09 11:05:00,161.01,161.24,161.0,161.19,7076.0,159.0073,159.2344,158.9974,159.1851,7076.0
2024-04-09 11:10:00,161.18,161.2,161.06,161.12,28575.0,159.1752,159.1949,159.0567,159.1159,28575.0
2024-04-09 11:15:00,161.15,161.38,161.14,161.38,6231.0,159.1455,159.3727,159.1357,159.3727,6231.0
2024-04-09 11:20:00,161.35,161.35,161.23,161.32,11819.0,159.3431,159.3431,159.2246,159.3134,11819.0
2024-04-09 11:25:00,161.35,161.35,161.17,161.2,8797.0,159.3431,159.3431,159.1653,159.1949,8797.0
2024-04-09 11:30:00,161.23,161.29,161.13,161.14,28942.0,159.2246,159.2838,159.1258,159.1357,28942.0
2024-04-09 11:35:00,161.15,161.25,161.1,161.17,15584.0,159.1455,159.2443,159.0962,159.1653,15584.0
2024-04-09 11:40:00,161.2,161.49,161.18,161.44,19780.0,159.1949,159.4813,159.1752,159.4319,19780.0
2024-04-09 11:45:00,161.44,161.56,161.44,161.56,149954.0,159.4319,159.5504,159.4319,159.5504,149954.0
2024-04-09 11:50:00,161.5,161.52,161.42,161.51,7585.0,159.4912,159.5109,159.4122,159.5011,7585.0
2024-04-09 11:55:00,161.52,161.58,161.5,161.5,65250.0,159.5109,159.5702,159.4912,159.4912,65250.0
2024-04-09 12:00:00,161.48,161.63,161.48,161.58,9724.0,159.4714,159.6196,159.4714,159.5702,9724.0
2024-04-09 12:05:00,161.58,161.63,161.49,161.63,5164.0,159.5702,159.6196,159.4813,159.6196,5164.0
2024-04-09 12:10:00,161.61,161.78,161.57,161.71,9703.0,159.5998,159.7677,159.5603,159.6986,9703.0
2024-04-09 12:15:00,161.73,161.74,161.68,161.69,7066.0,159.7183,159.7282,159.669,159.6788,7066.0
2024-04-09 12:20:00,161.7,161.76,161.68,161.72,6587.0,159.6887,159.748,159.669,159.7085,6587.0
2024-04-09 12:25:00,161.73,161.8,161.69,161.7,9658.0,159.7183,159.7875,159.6788,159.6887,9658.0
2024-04-09 12:30:00,161.68,161.86,161.68,161.85,11366.0,159.669,159.8467,159.669,159.8368,11366.0
2024-04-09 12:35:00,161.83,161.84,161.77,161.8,9377.0,159.8171,159.827,159.7578,159.7875,9377.0
2024-04-09 12:40:00,161.84,161.84,161.79,161.8,3892.0,159.827,159.827,159.7776,159.7875,3892.0
2024-04-09 12:45:00,161.8,161.81,161.72,161.76,3764.0,159.7875,159.7973,159.7085,159.748,3764.0
2024-04-09 12:50:00,161.72,161.72,161.52,161.55,8941.0,159.7085,159.7085,159.5109,159.5406,8941.0
2024-04-09 12:55:00,161.51,161.64,161.51,161.58,7008.0,159.5011,159.6295,159.5011,159.5702,7008.0
2024-04-09 13:00:00,161.57,161.7,161.52,161.69,12395.0,159.5603,159.6887,159.5109,159.6788,12395.0
2024-04-09 13:05:00,161.7,161.78,161.67,161.75,2898.0,159.6887,159.7677,159.6591,159.7381,2898.0
2024-04-09 13:10:00,161.8,161.8,161.7,161.75,5417.0,159.7875,159.7875,159.6887,159.7381,5417.0
2024-04-09 13:15:00,161.73,161.74,161.63,161.69,9893.0,159.7183,159.7282,159.6196,159.6788,9893.0
2024-04-09 13:20:00,161.7,161.83,161.67,161.7,7622.0,159.6887,159.8171,159.6591,159.6887,7622.0
2024-04-09 13:25:00,161.69,161.72,161.64,161.68,5587.0,159.6788,159.7085,159.6295,159.669,5587.0
2024-04-09 13:30:00,161.67,161.73,161.66,161.67,4337.0,159.6591,159.7183,159.6492,159.6591,4337.0
2024-04-09 13:35:00,161.7,161.8,161.66,161.8,3583.0,159.6887,159.7875,159.6492,159.7875,3583.0
2024-04-09 13:40:00,161.81,161.84,161.62,161.65,5416.0,159.7973,159.827,159.6097,159.6393,5416.0
2024-04-09 13:45:00,161.67,161.67,161.57,161.59,6622.0,159.6591,159.6591,159.5603,159.5801,6622.0
2024-04-09 13:50:00,161.58,161.69,161.58,161.65,7500.0,159.5702,159.6788,159.5702,159.6393,7500.0
2024-04-09 13:55:00,161.62,161.64,161.58,161.58,6147.0,159.6097,159.6295,159.5702,159.5702,6147.0
2024-04-09 14:00:00,161.57,161.6,161.46,161.6,6598.0,159.5603,159.59,159.4517,159.59,6598.0
2024-04-09 14:05:00,161.6,161.68,161.58,161.68,16892.0,159.59,159.669,159.5702,159.669,16892.0
2024-04-09 14:10:00,161.68,161.7,161.61,161.7,4049.0,159.669,159.6887,159.5998,159.6887,4049.0
2024-04-09 14:15:00,161.65,161.76,161.63,161.76,18850.0,159.6393,159.748,159.6196,159.748,18850.0
2024-04-09 14:20:00,161.74,161.78,161.62,161.62,4889.0,159.7282,159.7677,159.6097,159.6097,4889.0
2024-04-09 14:25:00,161.64,161.69,161.55,161.59,34259.0,159.6295,159.6788,159.5406,159.5801,34259.0
2024-04-09 14:30:00,161.59,161.59,161.49,161.52,8672.0,159.5801,159.5801,159.4813,159.5109,8672.0
2024-04-09 14:35:00,161.52,161.64,161.49,161.53,13409.0,159.5109,159.6295,159.4813,159.5208,13409.0
2024-04-09 14:40:00,161.53,161.57,161.49,161.56,7705.0,159.5208,159.5603,159.4813,159.5504,7705.0
2024-04-09 14:45:00,161.52,161.59,161.47,161.51,2993.0,159.5109,159.5801,159.4616,159.5011,2993.0
2024-04-09 14:50:00,161.48,161.63,161.46,161.57,13577.0,159.4714,159.6196,159.4517,159.5603,13577.0
2024-04-09 14:55:00,161.56,161.59,161.53,161.53,3868.0,159.5504,159.5801,159.5208,159.5208,3868.0
2024-04-09 15:00:00,161.52,161.53,161.39,161.48,6497.0,159.5109,159.5208,159.3826,159.4714,6497.0
2024-04-09 15:05:00,161.49,161.51,161.34,161.34,7133.0,159.4813,159.5011,159.3332,159.3332,7133.0
2024-04-09 15:10:00,161.36,161.47,161.3,161.44,37551.0,159.3529,159.4616,159.2937,159.4319,37551.0
2024-04-09 15:15:00,161.44,161.63,161.42,161.63,5812.0,159.4319,159.6196,159.4122,159.6196,5812.0
2024-04-09 15:20:00,161.63,161.86,161.63,161.84,33612.0,159.6196,159.8467,159.6196,159.827,33612.0
2024-04-09 15:25:00,161.86,162.22,161.85,162.21,17925.0,159.8467,160.2022,159.8368,160.1924,17925.0
2024-04-09 15:30:00,162.19,162.31,162.13,162.15,10990.0,160.1726,160.2911,160.1134,160.1331,10990.0
2024-04-09 15:35:00,162.19,162.19,161.97,161.97,17193.0,160.1726,160.1726,159.9554,159.9554,17193.0
2024-04-09 15:40:00,161.97,162.07,161.86,162.04,14568.0,159.9554,160.0541,159.8467,160.0245,14568.0
2024-04-09 15:45:00,162.05,162.06,161.93,162.0,12279.0,160.0344,160.0442,159.9158,159.985,12279.0
2024-04-09 15:50:00,161.98,162.11,161.93,162.1,7916.0,159.9652,160.0936,159.9158,160.0837,7916.0
2024-04-09 15:55:00,162.11,162.49,162.11,162.45,19893.0,160.0936,160.4689,160.0936,160.4294,19893.0
2024-04-10 09:30:00,160.84,160.84,160.4,160.64,25199.0,158.8394,158.8394,158.4049,158.6419,25199.0
2024-04-10 09:35:00,160.61,160.89,160.61,160.86,23498.0,158.6123,158.8888,158.6123,158.8592,23498.0
2024-04-10 09:40:00,160.81,160.98,160.66,160.98,17123.0,158.8098,158.9777,158.6616,158.9777,17123.0
2024-04-10 09:45:00,160.94,160.95,160.52,160.6,12433.0,158.9382,158.948,158.5234,158.6024,12433.0
2024-04-10 09:50:00,160.61,161.15,160.6,161.15,17915.0,158.6123,159.1455,158.6024,159.1455,17915.0
2024-04-10 09:55:00,161.05,161.22,160.97,160.97,8363.0,159.0468,159.2147,158.9678,158.9678,8363.0
2024-04-10 10:00:00,160.93,161.12,160.87,160.91,9387.0,158.9283,159.1159,158.869,158.9085,9387.0
2024-04-10 10:05:00,160.88,161.16,160.8,161.12,7786.0,158.8789,159.1554,158.7999,159.1159,7786.0
2024-04-10 10:10:00,161.09,161.09,160.9,160.96,5375.0,159.0863,159.0863,158.8987,158.9579,5375.0
2024-04-10 10:15:00,160.97,161.26,160.84,161.21,32245.0,158.9678,159.2542,158.8394,159.2048,32245.0
2024-04-10 10:20:00,161.19,161.25,161.08,161.13,10009.0,159.1851,159.2443,159.0764,159.1258,10009.0
2024-04-10 10:25:00,161.13,161.27,161.1,161.16,7169.0,159.1258,159.2641,159.0962,159.1554,7169.0
2024-04-10 10:30:00,161.12,161.36,161.09,161.28,11814.0,159.1159,159.3529,159.0863,159.2739,11814.0
2024-04-10 10:35:00,161.29,161.54,161.25,161.5,10041.0,159.2838,159.5307,159.2443,159.4912,10041.0
2024-04-10 10:40:00,161.49,161.49,161.33,161.33,11569.0,159.4813,159.4813,159.3233,159.3233,11569.0
2024-04-10 10:45:00,161.33,161.33,161.16,161.24,6026.0,159.3233,159.3233,159.1554,159.2344,6026.0
2024-04-10 10:50:00,161.27,161.3,161.01,161.02,9574.0,159.2641,159.2937,159.0073,159.0172,9574.0
2024-04-10 10:55:00,161.03,161.05,160.87,161.03,8531.0,159.027,159.0468,158.869,159.027,8531.0
2024-04-10 11:00:00,160.99,161.0,160.85,160.85,7905.0,158.9875,158.9974,158.8493,158.8493,7905.0
2024-04-10 11:05:00,160.86,160.95,160.82,160.9,17680.0,158.8592,158.948,158.8197,158.8987,17680.0
2024-04-10 11:10:00,160.89,160.89,160.74,160.83,6465.0,158.8888,158.8888,158.7406,158.8295,6465.0
2024-04-10 11:15:00,160.83,160.85,160.71,160.77,5667.0,158.8295,158.8493,158.711,158.7703,5667.0
2024-04-10 11:20:00,160.79,160.92,160.79,160.84,10826.0,158.79,158.9184,158.79,158.8394,10826.0
2024-04-10 11:25:00,160.9,161.02,160.87,161.02,18629.0,158.8987,159.0172,158.869,159.0172,18629.0
2024-04-10 11:30:00,161.07,161.07,160.81,160.92,10366.0,159.0665,159.0665,158.8098,158.9184,10366.0
2024-04-10 11:35:00,160.9,160.92,160.72,160.74,8106.0,158.8987,158.9184,158.7209,158.7406,8106.0
2024-04-10 11:40:00,160.74,160.74,160.6,160.63,6841.0,158.7406,158.7406,158.6024,158.632,6841.0
2024-04-10 11:45:00,160.62,160.73,160.61,160.68,6333.0,158.6221,158.7308,158.6123,158.6814,6333.0
2024-04-10 11:50:00,160.69,160.74,160.66,160.74,2764.0,158.6913,158.7406,158.6616,158.7406,2764.0
2024-04-10 11:55:00,160.65,160.72,160.65,160.71,3940.0,158.6518,158.7209,158.6518,158.711,3940.0
2024-04-10 12:00:00,160.73,160.81,160.64,160.81,3450.0,158.7308,158.8098,158.6419,158.8098,3450.0
2024-04-10 12:05:00,160.84,160.84,160.72,160.74,4270.0,158.8394,158.8394,158.7209,158.7406,4270.0
2024-04-10 12:10:00,160.75,160.77,160.62,160.63,5664.0,158.7505,158.7703,158.6221,158.632,5664.0
2024-04-10 12:15:00,160.64,160.69,160.63,160.64,9557.0,158.6419,158.6913,158.632,158.6419,9557.0
2024-04-10 12:20:00,160.66,160.67,160.59,160.67,4575.0,158.6616,158.6715,158.5925,158.6715,4575.0
2024-04-10 12:25:00,160.68,160.79,160.67,160.72,4059.0,158.6814,158.79,158.6715,158.7209,4059.0
2024-04-10 12:30:00,160.74,160.76,160.7,160.74,7904.0,158.7406,158.7604,158.7011,158.7406,7904.0
2024-04-10 12:35:00,160.77,160.88,160.77,160.82,6693.0,158.7703,158.8789,158.7703,158.8197,6693.0
2024-04-10 12:40:00,160.81,160.82,160.75,160.79,5207.0,158.8098,158.8197,158.7505,158.79,5207.0
2024-04-10 12:45:00,160.77,160.84,160.75,160.84,2181.0,158.7703,158.8394,158.7505,158.8394,2181.0
2024-04-10 12:50:00,160.8,160.92,160.77,160.92,16321.0,158.7999,158.9184,158.7703,158.9184,16321.0
2024-04-10 12:55:00,160.92,161.06,160.92,161.04,37499.0,158.9184,159.0567,158.9184,159.0369,37499.0
2024-04-10 13:00:00,161.0,161.06,160.52,160.59,33736.0,158.9974,159.0567,158.5234,158.5925,33736.0
2024-04-10 13:05:00,160.58,160.58,160.4,160.41,27083.0,158.5826,158.5826,158.4049,158.4148,27083.0
2024-04-10 13:10:00,160.39,160.59,160.38,160.59,48929.0,158.395,158.5925,158.3851,158.5925,48929.0
2024-04-10 13:15:00,160.56,160.79,160.49,160.79,16911.0,158.5629,158.79,158.4938,158.79,16911.0
2024-04-10 13:20:00,160.78,161.24,160.76,161.17,34662.0,158.7802,159.2344,158.7604,159.1653,34662.0
2024-04-10 13:25:00,161.2,161.28,160.89,160.9,19395.0,159.1949,159.2739,158.8888,158.8987,19395.0
2024-04-10 13:30:00,160.86,160.99,160.54,160.72,29305.0,158.8592,158.9875,158.5431,158.7209,29305.0
2024-04-10 13:35:00,160.68,160.74,160.45,160.47,11417.0,158.6814,158.7406,158.4543,158.474,11417.0
2024-04-10 13:40:00,160.47,160.66,160.41,160.48,20370.0,158.474,158.6616,158.4148,158.4839,20370.0
2024-04-10 13:45:00,160.5,160.69,160.48,160.69,4573.0,158.5036,158.6913,158.4839,158.6913,4573.0
2024-04-10 13:50:00,160.7,160.73,160.54,160.7,8387.0,158.7011,158.7308,158.5431,158.7011,8387.0
2024-04-10 13:55:00,160.71,161.21,160.7,160.95,40730.0,158.711,159.2048,158.7011,158.948,40730.0
2024-04-10 14:00:00,160.96,161.11,160.72,161.1,14634.0,158.9579,159.106,158.7209,159.0962,14634.0
2024-04-10 14:05:00,161.0,161.05,160.83,160.97,5672.0,158.9974,159.0468,158.8295,158.9678,5672.0
2024-04-10 14:10:00,160.99,161.08,160.87,161.06,27637.0,158.9875,159.0764,158.869,159.0567,27637.0
2024-04-10 14:15:00,161.06,161.14,160.78,160.81,25472.0,159.0567,159.1357,158.7802,158.8098,25472.0
2024-04-10 14:20:00,160.88,160.96,160.68,160.68,9259.0,158.8789,158.9579,158.6814,158.6814,9259.0
2024-04-10 14:25:00,160.75,160.87,160.69,160.71,24057.0,158.7505,158.869,158.6913,158.711,24057.0
2024-04-10 14:30:00,160.72,160.79,160.63,160.74,20367.0,158.7209,158.79,158.632,158.7406,20367.0
2024-04-10 14:35:00,160.71,160.92,160.7,160.9,5475.0,158.711,158.9184,158.7011,158.8987,5475.0
2024-04-10 14:40:00,160.89,160.97,160.85,160.93,21755.0,158.8888,158.9678,158.8493,158.9283,21755.0
2024-04-10 14:45:00,160.95,160.97,160.87,160.9,9193.0,158.948,158.9678,158.869,158.8987,9193.0
2024-04-10 14:50:00,160.92,161.01,160.76,160.85,31126.0,158.9184,159.0073,158.7604,158.8493,31126.0
2024-04-10 14:55:00,160.79,160.8,160.49,160.53,71411.0,158.79,158.7999,158.4938,158.5333,71411.0
2024-04-10 15:00:00,160.52,160.71,160.5,160.52,10643.0,158.5234,158.711,158.5036,158.5234,10643.0
2024-04-10 15:05:00,160.52,160.7,160.49,160.67,19497.0,158.5234,158.7011,158.4938,158.6715,19497.0
2024-04-10 15:10:00,160.7,160.95,160.69,160.95,14198.0,158.7011,158.948,158.6913,158.948,14198.0
2024-04-10 15:15:00,160.94,161.06,160.89,161.03,22202.0,158.9382,159.0567,158.8888,159.027,22202.0
2024-04-10 15:20:00,161.03,161.16,160.98,161.13,43925.0,159.027,159.1554,158.9777,159.1258,43925.0
2024-04-10 15:25:00,161.13,161.23,160.98,160.98,22001.0,159.1258,159.2246,158.9777,158.9777,22001.0
2024-04-10 15:30:00,160.94,160.94,160.68,160.75,12984.0,158.9382,158.9382,158.6814,158.7505,12984.0
2024-04-10 15:35:00,160.79,160.85,160.72,160.72,8109.0,158.79,158.8493,158.7209,158.7209,8109.0
2024-04-10 15:40:00,160.72,161.08,160.72,161.05,12860.0,158.7209,159.0764,158.7209,159.0468,12860.0
2024-04-10 15:45:00,161.03,161.19,161.0,161.1,22486.0,159.027,159.1851,158.9974,159.0962,22486.0
2024-04-10 15:50:00,161.1,161.1,160.95,161.04,14698.0,159.0962,159.0962,158.948,159.0369,14698.0
2024-04-10 15:55:00,161.04,161.14,160.86,160.86,18449.0,159.0369,159.1357,158.8592,158.8592,18449.0
2024-04-11 09:30:00,161.56,161.56,161.16,161.35,17779.0,159.5504,159.5504,159.1554,159.3431,17779.0
2024-04-11 09:35:00,161.3,161.39,161.17,161.17,3553.0,159.2937,159.3826,159.1653,159.1653,3553.0
2024-04-11 09:40:00,161.05,161.23,161.0,161.08,3874.0,159.0468,159.2246,158.9974,159.0764,3874.0
2024-04-11 09:45:00,161.08,161.17,161.01,161.01,1427.0,159.0764,159.1653,159.0073,159.0073,1427.0
2024-04-11 09:50:00,161.06,161.21,161.04,161.14,6145.0,159.0567,159.2048,159.0369,159.1357,6145.0
2024-04-11 09:55:00,161.19,161.26,161.09,161.26,3724.0,159.1851,159.2542,159.0863,159.2542,3724.0
2024-04-11 10:00:00,161.19,161.19,160.89,160.98,6016.0,159.1851,159.1851,158.8888,158.9777,6016.0
2024-04-11 10:05:00,160.98,160.99,160.76,160.83,6177.0,158.9777,158.9875,158.7604,158.8295,6177.0
2024-04-11 10:10:00,160.83,160.83,160.67,160.76,6390.0,158.8295,158.8295,158.6715,158.7604,6390.0
2024-04-11 10:15:00,160.73,160.73,160.48,160.63,4429.0,158.7308,158.7308,158.4839,158.632,4429.0
2024-04-11 10:20:00,160.63,160.76,160.62,160.74,11443.0,158.632,158.7604,158.6221,158.7406,11443.0
2024-04-11 10:25:00,160.74,160.75,160.62,160.67,21926.0,158.7406,158.7505,158.6221,158.6715,21926.0
2024-04-11 10:30:00,160.68,160.9,160.68,160.74,14369.0,158.6814,158.8987,158.6814,158.7406,14369.0
2024-04-11 10:35:00,160.72,160.93,160.72,160.93,11016.0,158.7209,158.9283,158.7209,158.9283,11016.0
2024-04-11 10:40:00,160.91,160.96,160.86,160.89,5740.0,158.9085,158.9579,158.8592,158.8888,5740.0
2024-04-11 10:45:00,160.94,161.05,160.93,160.97,5101.0,158.9382,159.0468,158.9283,158.9678,5101.0
2024-04-11 10:50:00,160.99,161.02,160.93,161.02,6651.0,158.9875,159.0172,158.9283,159.0172,6651.0
2024-04-11 10:55:00,160.99,161.03,160.9,160.9,10669.0,158.9875,159.027,158.8987,158.8987,10669.0
2024-04-11 11:00:00,160.92,161.14,160.91,161.11,12510.0,158.9184,159.1357,158.9085,159.106,12510.0
2024-04-11 11:05:00,161.08,161.1,160.9,160.96,11484.0,159.0764,159.0962,158.8987,158.9579,11484.0
2024-04-11 11:10:00,160.94,161.08,160.94,161.02,12919.0,158.9382,159.0764,158.9382,159.0172,12919.0
2024-04-11 11:15:00,161.05,161.21,161.05,161.09,38406.0,159.0468,159.2048,159.0468,159.0863,38406.0
2024-04-11 11:20:00,161.1,161.25,161.09,161.09,22068.0,159.0962,159.2443,159.0863,159.0863,22068.0
2024-04-11 11:25:00,161.1,161.11,160.97,161.02,18264.0,159.0962,159.106,158.9678,159.0172,18264.0
2024-04-11 11:30:00,161.02,161.1,160.97,161.05,14060.0,159.0172,159.0962,158.9678,159.0468,14060.0
2024-04-11 11:35:00,161.06,161.18,161.05,161.16,11184.0,159.0567,159.1752,159.0468,159.1554,11184.0
2024-04-11 11:40:00,161.15,161.28,161.1,161.1,10111.0,159.1455,159.2739,159.0962,159.0962,10111.0
2024-04-11 11:45:00,161.08,161.23,161.08,161.22,2866.0,159.0764,159.2246,159.0764,159.2147,2866.0
2024-04-11 11:50:00,161.22,161.27,161.19,161.25,6856.0,159.2147,159.2641,159.1851,159.2443,6856.0
2024-04-11 11:55:00,161.25,161.53,161.24,161.52,11315.0,159.2443,159.5208,159.2344,159.5109,11315.0
2024-04-11 12:00:00,161.52,161.55,161.38,161.44,7449.0,159.5109,159.5406,159.3727,159.4319,7449.0
2024-04-11 12:05:00,161.43,161.45,161.4,161.41,3022.0,159.4221,159.4418,159.3924,159.4023,3022.0
2024-04-11 12:10:00,161.37,161.39,161.34,161.38,13256.0,159.3628,159.3826,159.3332,159.3727,13256.0
2024-04-11 12:15:00,161.39,161.42,161.33,161.41,18230.0,159.3826,159.4122,159.3233,159.4023,18230.0
2024-04-11 12:20:00,161.39,161.49,161.33,161.47,5482.0,159.3826,159.4813,159.3233,159.4616,5482.0
2024-04-11 12:25:00,161.47,161.47,161.31,161.32,5045.0,159.4616,159.4616,159.3036,159.3134,5045.0
2024-04-11 12:30:00,161.3,161.39,161.25,161.39,4806.0,159.2937,159.3826,159.2443,159.3826,4806.0
2024-04-11 12:35:00,161.37,161.41,161.32,161.35,5903.0,159.3628,159.4023,159.3134,159.3431,5903.0
2024-04-11 12:40:00,161.35,161.44,161.34,161.38,6303.0,159.3431,159.4319,159.3332,159.3727,6303.0
2024-04-11 12:45:00,161.41,161.52,161.4,161.52,2952.0,159.4023,159.5109,159.3924,159.5109,2952.0
2024-04-11 12:50:00,161.53,161.54,161.49,161.49,5708.0,159.5208,159.5307,159.4813,159.4813,5708.0
2024-04-11 12:55:00,161.49,161.51,161.42,161.46,3215.0,159.4813,159.5011,159.4122,159.4517,3215.0
2024-04-11 13:00:00,161.44,161.75,161.33,161.74,23554.0,159.4319,159.7381,159.3233,159.7282,23554.0
2024-04-11 13:05:00,161.71,161.94,161.71,161.86,13834.0,159.6986,159.9257,159.6986,159.8467,13834.0
2024-04-11 13:10:00,161.85,162.0,161.85,162.0,18962.0,159.8368,159.985,159.8368,159.985,18962.0
2024-04-11 13:15:00,162.0,162.08,161.92,162.08,7442.0,159.985,160.064,159.906,160.064,7442.0
2024-04-11 13:20:00,162.11,162.19,162.0,162.1,26138.0,160.0936,160.1726,159.985,160.0837,26138.0
2024-04-11 13:25:00,162.13,162.21,162.12,162.12,12531.0,160.1134,160.1924,160.1035,160.1035,12531.0
2024-04-11 13:30:00,162.12,162.2,162.09,162.09,22837.0,160.1035,160.1825,160.0739,160.0739,22837.0
2024-04-11 13:35:00,162.07,162.11,161.97,161.97,36723.0,160.0541,160.0936,159.9554,159.9554,36723.0
2024-04-11 13:40:00,161.96,162.14,161.87,162.11,18933.0,159.9455,160.1232,159.8566,160.0936,18933.0
2024-04-11 13:45:00,162.13,162.19,162.08,162.18,13593.0,160.1134,160.1726,160.064,160.1627,13593.0
2024-04-11 13:50:00,162.18,162.25,162.14,162.19,4575.0,160.1627,160.2319,160.1232,160.1726,4575.0
2024-04-11 13:55:00,162.19,162.24,162.17,162.2,12325.0,160.1726,160.222,160.1529,160.1825,12325.0
2024-04-11 14:00:00,162.19,162.36,162.18,162.29,21181.0,160.1726,160.3405,160.1627,160.2714,21181.0
2024-04-11 14:05:00,162.33,162.59,162.32,162.52,33891.0,160.3109,160.5676,160.301,160.4985,33891.0
2024-04-11 14:10:00,162.53,162.53,162.44,162.47,18823.0,160.5084,160.5084,160.4195,160.4491,18823.0
2024-04-11 14:15:00,162.49,162.54,162.42,162.43,6617.0,160.4689,160.5183,160.3998,160.4096,6617.0
2024-04-11 14:20:00,162.43,162.46,162.39,162.4,5854.0,160.4096,160.4393,160.3701,160.38,5854.0
2024-04-11 14:25:00,162.47,162.58,162.46,162.55,7519.0,160.4491,160.5578,160.4393,160.5281,7519.0
2024-04-11 14:30:00,162.55,162.6,162.51,162.6,21942.0,160.5281,160.5775,160.4886,160.5775,21942.0
2024-04-11 14:35:00,162.6,162.66,162.57,162.63,17536.0,160.5775,160.6368,160.5479,160.6071,17536.0
2024-04-11 14:40:00,162.66,162.67,162.6,162.62,18784.0,160.6368,160.6466,160.5775,160.5973,18784.0
2024-04-11 14:45:00,162.64,162.65,162.46,162.48,10164.0,160.617,160.6269,160.4393,160.459,10164.0
2024-04-11 14:50:00,162.5,162.51,162.37,162.45,10839.0,160.4788,160.4886,160.3504,160.4294,10839.0
2024-04-11 14:55:00,162.43,162.49,162.42,162.44,5102.0,160.4096,160.4689,160.3998,160.4195,5102.0
2024-04-11 15:00:00,162.43,162.52,162.43,162.46,6128.0,160.4096,160.4985,160.4096,160.4393,6128.0
2024-04-11 15:05:00,162.47,162.62,162.47,162.55,7847.0,160.4491,160.5973,160.4491,160.5281,7847.0
2024-04-11 15:10:00,162.55,162.6,162.46,162.46,7567.0,160.5281,160.5775,160.4393,160.4393,7567.0
2024-04-11 15:15:00,162.45,162.51,162.41,162.46,6190.0,160.4294,160.4886,160.3899,160.4393,6190.0
2024-04-11 15:20:00,162.43,162.53,162.42,162.5,10106.0,160.4096,160.5084,160.3998,160.4788,10106.0
2024-04-11 15:25:00,162.51,162.56,162.46,162.53,14866.0,160.4886,160.538,160.4393,160.5084,14866.0
2024-04-11 15:30:00,162.5,162.53,162.43,162.51,9442.0,160.4788,160.5084,160.4096,160.4886,9442.0
2024-04-11 15:35:00,162.51,162.52,162.47,162.51,7952.0,160.4886,160.4985,160.4491,160.4886,7952.0
2024-04-11 15:40:00,162.53,162.61,162.51,162.61,22804.0,160.5084,160.5874,160.4886,160.5874,22804.0
2024-04-11 15:45:00,162.6,162.64,162.47,162.47,15339.0,160.5775,160.617,160.4491,160.4491,15339.0
2024-04-11 15:50:00,162.44,162.47,162.34,162.43,8137.0,160.4195,160.4491,160.3207,160.4096,8137.0
2024-04-11 15:55:00,162.45,162.49,162.28,162.32,17468.0,160.4294,160.4689,160.2615,160.301,17468.0
2024-04-12 09:30:00,161.33,161.54,161.13,161.41,31079.0,159.3233,159.5307,159.1258,159.4023,31079.0
2024-04-12 09:35:00,161.34,161.41,161.26,161.35,7222.0,159.3332,159.4023,159.2542,159.3431,7222.0
2024-04-12 09:40:00,161.32,161.39,161.24,161.39,8898.0,159.3134,159.3826,159.2344,159.3826,8898.0
2024-04-12 09:45:00,161.37,161.55,161.34,161.42,9078.0,159.3628,159.5406,159.3332,159.4122,9078.0
2024-04-12 09:50:00,161.41,161.49,161.33,161.37,7287.0,159.4023,159.4813,159.3233,159.3628,7287.0
2024-04-12 09:55:00,161.39,161.43,161.29,161.39,10456.0,159.3826,159.4221,159.2838,159.3826,10456.0
2024-04-12 10:00:00,161.4,161.41,161.09,161.15,9295.0,159.3924,159.4023,159.0863,159.1455,9295.0
2024-04-12 10:05:00,161.13,161.19,160.86,161.0,16788.0,159.1258,159.1851,158.8592,158.9974,16788.0
2024-04-12 10:10:00,160.97,161.06,160.92,161.0,4021.0,158.9678,159.0567,158.9184,158.9974,4021.0
2024-04-12 10:15:00,160.98,161.13,160.83,161.13,13284.0,158.9777,159.1258,158.8295,159.1258,13284.0
2024-04-12 10:20:00,161.08,161.13,161.04,161.05,7137.0,159.0764,159.1258,159.0369,159.0468,7137.0
2024-04-12 10:25:00,161.06,161.06,160.93,160.98,4947.0,159.0567,159.0567,158.9283,158.9777,4947.0
2024-04-12 10:30:00,160.96,161.05,160.91,160.91,3676.0,158.9579,159.0468,158.9085,158.9085,3676.0
2024-04-12 10:35:00,160.9,160.92,160.63,160.69,19347.0,158.8987,158.9184,158.632,158.6913,19347.0
2024-04-12 10:40:00,160.7,160.71,160.57,160.7,13262.0,158.7011,158.711,158.5728,158.7011,13262.0
2024-04-12 10:45:00,160.67,160.7,160.57,160.6,73582.0,158.6715,158.7011,158.5728,158.6024,73582.0
2024-04-12 10:50:00,160.61,160.62,160.44,160.61,82466.0,158.6123,158.6221,158.4444,158.6123,82466.0
2024-04-12 10:55:00,160.59,160.68,160.48,160.48,5419.0,158.5925,158.6814,158.4839,158.4839,5419.0
2024-04-12 11:00:00,160.5,160.74,160.5,160.73,14247.0,158.5036,158.7406,158.5036,158.7308,14247.0
2024-04-12 11:05:00,160.68,160.71,160.61,160.65,4592.0,158.6814,158.711,158.6123,158.6518,4592.0
2024-04-12 11:10:00,160.62,160.74,160.58,160.68,5238.0,158.6221,158.7406,158.5826,158.6814,5238.0
2024-04-12 11:15:00,160.68,160.89,160.67,160.85,4746.0,158.6814,158.8888,158.6715,158.8493,4746.0
2024-04-12 11:20:00,160.88,160.93,160.78,160.81,8107.0,158.8789,158.9283,158.7802,158.8098,8107.0
2024-04-12 11:25:00,160.78,160.95,160.77,160.95,13004.0,158.7802,158.948,158.7703,158.948,13004.0
2024-04-12 11:30:00,160.96,161.05,160.92,161.05,9367.0,158.9579,159.0468,158.9184,159.0468,9367.0
2024-04-12 11:35:00,161.03,161.13,160.95,160.96,11120.0,159.027,159.1258,158.948,158.9579,11120.0
2024-04-12 11:40:00,160.94,160.97,160.85,160.94,4829.0,158.9382,158.9678,158.8493,158.9382,4829.0
2024-04-12 11:45:00,160.93,161.1,160.9,161.1,12156.0,158.9283,159.0962,158.8987,159.0962,12156.0
2024-04-12 11:50:00,161.09,161.11,160.93,160.95,8135.0,159.0863,159.106,158.9283,158.948,8135.0
2024-04-12 11:55:00,160.97,160.98,160.91,160.94,2375.0,158.9678,158.9777,158.9085,158.9382,2375.0
2024-04-12 12:00:00,160.88,160.91,160.76,160.8,9467.0,158.8789,158.9085,158.7604,158.7999,9467.0
2024-04-12 12:05:00,160.81,160.91,160.81,160.82,6917.0,158.8098,158.9085,158.8098,158.8197,6917.0
2024-04-12 12:10:00,160.81,160.82,160.67,160.7,7561.0,158.8098,158.8197,158.6715,158.7011,7561.0
2024-04-12 12:15:00,160.71,160.71,160.42,160.43,8373.0,158.711,158.711,158.4246,158.4345,8373.0
2024-04-12 12:20:00,160.45,160.62,160.45,160.59,16828.0,158.4543,158.6221,158.4543,158.5925,16828.0
2024-04-12 12:25:00,160.62,160.64,160.42,160.43,6626.0,158.6221,158.6419,158.4246,158.4345,6626.0
2024-04-12 12:30:00,160.42,160.46,160.27,160.38,7561.0,158.4246,158.4641,158.2765,158.3851,7561.0
2024-04-12 12:35:00,160.37,160.38,160.07,160.11,4973.0,158.3753,158.3851,158.079,158.1185,4973.0
2024-04-12 12:40:00,160.15,160.2,160.04,160.04,14719.0,158.158,158.2074,158.0494,158.0494,14719.0
2024-04-12 12:45:00,160.07,160.15,160.01,160.03,4282.0,158.079,158.158,158.0197,158.0395,4282.0
2024-04-12 12:50:00,160.08,160.19,160.07,160.14,17665.0,158.0889,158.1975,158.079,158.1481,17665.0
2024-04-12 12:55:00,160.16,160.18,160.08,160.08,5149.0,158.1679,158.1876,158.0889,158.0889,5149.0
2024-04-12 13:00:00,160.09,160.13,159.95,160.02,9940.0,158.0987,158.1382,157.9605,158.0296,9940.0
2024-04-12 13:05:00,160.03,160.12,159.93,159.99,25179.0,158.0395,158.1284,157.9407,158.0,25179.0
2024-04-12 13:10:00,159.99,160.12,159.99,160.1,3417.0,158.0,158.1284,158.0,158.1086,3417.0
2024-04-12 13:15:00,160.09,160.24,160.06,160.06,11641.0,158.0987,158.2469,158.0691,158.0691,11641.0
2024-04-12 13:20:00,160.05,160.05,159.84,159.85,11908.0,158.0592,158.0592,157.8518,157.8617,11908.0
2024-04-12 13:25:00,159.86,159.91,159.75,159.81,38565.0,157.8716,157.921,157.763,157.8222,38565.0
2024-04-12 13:30:00,159.81,159.81,159.71,159.74,8730.0,157.8222,157.8222,157.7235,157.7531,8730.0
2024-04-12 13:35:00,159.75,159.8,159.69,159.8,11865.0,157.763,157.8123,157.7037,157.8123,11865.0
2024-04-12 13:40:00,159.81,160.08,159.81,160.0,22145.0,157.8222,158.0889,157.8222,158.0099,22145.0
2024-04-12 13:45:00,160.02,160.3,160.02,160.23,12106.0,158.0296,158.3061,158.0296,158.237,12106.0
2024-04-12 13:50:00,160.24,160.31,160.1,160.12,12073.0,158.2469,158.316,158.1086,158.1284,12073.0
2024-04-12 13:55:00,160.15,160.26,160.12,160.14,9371.0,158.158,158.2666,158.1284,158.1481,9371.0
2024-04-12 14:00:00,160.08,160.08,159.95,160.08,5754.0,158.0889,158.0889,157.9605,158.0889,5754.0
2024-04-12 14:05:00,160.07,160.36,160.06,160.3,14921.0,158.079,158.3654,158.0691,158.3061,14921.0
2024-04-12 14:10:00,160.3,160.36,160.2,160.24,7490.0,158.3061,158.3654,158.2074,158.2469,7490.0
2024-04-12 14:15:00,160.2,160.34,160.2,160.25,9729.0,158.2074,158.3456,158.2074,158.2567,9729.0
2024-04-12 14:20:00,160.25,160.28,160.11,160.12,8051.0,158.2567,158.2864,158.1185,158.1284,8051.0
2024-04-12 14:25:00,160.12,160.16,160.04,160.15,31887.0,158.1284,158.1679,158.0494,158.158,31887.0
2024-04-12 14:30:00,160.16,160.16,159.96,160.02,14819.0,158.1679,158.1679,157.9704,158.0296,14819.0
2024-04-12 14:35:00,160.04,160.05,159.85,159.87,20374.0,158.0494,158.0592,157.8617,157.8815,20374.0
2024-04-12 14:40:00,159.88,160.06,159.82,159.92,17268.0,157.8913,158.0691,157.8321,157.9308,17268.0
2024-04-12 14:45:00,159.93,159.97,159.83,159.83,11077.0,157.9407,157.9802,157.842,157.842,11077.0
2024-04-12 14:50:00,159.86,160.03,159.86,159.98,8746.0,157.8716,158.0395,157.8716,157.9901,8746.0
2024-04-12 14:55:00,159.97,159.99,159.81,159.82,7899.0,157.9802,158.0,157.8222,157.8321,7899.0
2024-04-12 15:00:00,159.81,159.91,159.71,159.9,7896.0,157.8222,157.921,157.7235,157.9111,7896.0
2024-04-12 15:05:00,159.89,159.94,159.77,159.82,16188.0,157.9012,157.9506,157.7827,157.8321,16188.0
2024-04-12 15:10:00,159.84,159.89,159.75,159.75,5863.0,157.8518,157.9012,157.763,157.763,5863.0
2024-04-12 15:15:00,159.74,159.87,159.68,159.79,26233.0,157.7531,157.8815,157.6938,157.8025,26233.0
2024-04-12 15:20:00,159.83,159.93,159.8,159.89,12119.0,157.842,157.9407,157.8123,157.9012,12119.0
2024-04-12 15:25:00,159.91,159.96,159.8,159.81,17878.0,157.921,157.9704,157.8123,157.8222,17878.0
2024-04-12 15:30:00,159.82,159.99,159.77,159.95,13023.0,157.8321,158.0,157.7827,157.9605,13023.0
2024-04-12 15:35:00,159.92,159.92,159.74,159.75,13359.0,157.9308,157.9308,157.7531,157.763,13359.0
2024-04-12 15:40:00,159.75,160.14,159.75,160.14,17321.0,157.763,158.1481,157.763,158.1481,17321.0
2024-04-12 15:45:00,160.15,160.24,160.09,160.18,12008.0,158.158,158.2469,158.0987,158.1876,12008.0
2024-04-12 15:50:00,160.21,160.23,159.96,160.05,16576.0,158.2172,158.237,157.9704,158.0592,16576.0
2024-04-12 15:55:00,160.06,160.18,160.03,160.18,17435.0,158.0691,158.1876,158.0395,158.1876,17435.0
2024-04-15 09:30:00,161.59,161.66,161.28,161.29,23491.0,159.5801,159.6492,159.2739,159.2838,23491.0
2024-04-15 09:35:00,161.27,161.47,161.23,161.46,7126.0,159.2641,159.4616,159.2246,159.4517,7126.0
2024-04-15 09:40:00,161.5,161.68,161.5,161.64,4786.0,159.4912,159.669,159.4912,159.6295,4786.0
2024-04-15 09:45:00,161.67,161.68,161.36,161.48,4808.0,159.6591,159.669,159.3529,159.4714,4808.0
2024-04-15 09:50:00,161.51,161.67,161.51,161.67,2879.0,159.5011,159.6591,159.5011,159.6591,2879.0
2024-04-15 09:55:00,161.68,161.68,161.53,161.62,2928.0,159.669,159.669,159.5208,159.6097,2928.0
2024-04-15 10:00:00,161.66,161.7,161.52,161.53,3526.0,159.6492,159.6887,159.5109,159.5208,3526.0
2024-04-15 10:05:00,161.52,161.55,161.05,161.05,7323.0,159.5109,159.5406,159.0468,159.0468,7323.0
2024-04-15 10:10:00,161.04,161.06,160.66,160.86,12630.0,159.0369,159.0567,158.6616,158.8592,12630.0
2024-04-15 10:15:00,160.86,161.11,160.85,161.04,6083.0,158.8592,159.106,158.8493,159.0369,6083.0
2024-04-15 10:20:00,161.05,161.07,160.81,161.07,8720.0,159.0468,159.0665,158.8098,159.0665,8720.0
2024-04-15 10:25:00,160.96,160.99,160.81,160.94,19228.0,158.9579,158.9875,158.8098,158.9382,19228.0
2024-04-15 10:30:00,160.93,161.04,160.84,160.86,8301.0,158.9283,159.0369,158.8394,158.8592,8301.0
2024-04-15 10:35:00,160.85,160.95,160.58,160.63,8152.0,158.8493,158.948,158.5826,158.632,8152.0
2024-04-15 10:40:00,160.67,160.82,160.63,160.73,11478.0,158.6715,158.8197,158.632,158.7308,11478.0
2024-04-15 10:45:00,160.71,160.81,160.6,160.8,9352.0,158.711,158.8098,158.6024,158.7999,9352.0
2024-04-15 10:50:00,160.77,160.77,160.53,160.54,5499.0,158.7703,158.7703,158.5333,158.5431,5499.0
2024-04-15 10:55:00,160.54,160.63,160.44,160.44,3942.0,158.5431,158.632,158.4444,158.4444,3942.0
2024-04-15 11:00:00,160.46,160.56,160.38,160.53,7825.0,158.4641,158.5629,158.3851,158.5333,7825.0
2024-04-15 11:05:00,160.53,160.55,160.42,160.43,11319.0,158.5333,158.553,158.4246,158.4345,11319.0
2024-04-15 11:10:00,160.44,160.56,160.43,160.5,7392.0,158.4444,158.5629,158.4345,158.5036,7392.0
2024-04-15 11:15:00,160.46,160.5,160.41,160.46,8505.0,158.4641,158.5036,158.4148,158.4641,8505.0
2024-04-15 11:20:00,160.44,160.48,160.36,160.44,42558.0,158.4444,158.4839,158.3654,158.4444,42558.0
2024-04-15 11:25:00,160.46,160.61,160.42,160.61,4555.0,158.4641,158.6123,158.4246,158.6123,4555.0
2024-04-15 11:30:00,160.63,160.77,160.61,160.76,8267.0,158.632,158.7703,158.6123,158.7604,8267.0
2024-04-15 11:35:00,160.75,160.83,160.68,160.77,10077.0,158.7505,158.8295,158.6814,158.7703,10077.0
2024-04-15 11:40:00,160.77,160.83,160.65,160.67,5794.0,158.7703,158.8295,158.6518,158.6715,5794.0
2024-04-15 11:45:00,160.68,160.75,160.63,160.63,3701.0,158.6814,158.7505,158.632,158.632,3701.0
2024-04-15 11:50:00,160.62,160.89,160.62,160.89,7735.0,158.6221,158.8888,158.6221,158.8888,7735.0
2024-04-15 11:55:00,160.9,160.91,160.81,160.81,3721.0,158.8987,158.9085,158.8098,158.8098,3721.0
2024-04-15 12:00:00,160.81,160.89,160.78,160.89,4879.0,158.8098,158.8888,158.7802,158.8888,4879.0
2024-04-15 12:05:00,160.88,160.9,160.78,160.9,5135.0,158.8789,158.8987,158.7802,158.8987,5135.0
2024-04-15 12:10:00,160.89,160.92,160.81,160.84,4978.0,158.8888,158.9184,158.8098,158.8394,4978.0
2024-04-15 12:15:00,160.87,160.87,160.63,160.63,10489.0,158.869,158.869,158.632,158.632,10489.0
2024-04-15 12:20:00,160.63,160.69,160.29,160.31,7059.0,158.632,158.6913,158.2962,158.316,7059.0
2024-04-15 12:25:00,160.3,160.35,160.21,160.3,8699.0,158.3061,158.3555,158.2172,158.3061,8699.0
2024-04-15 12:30:00,160.25,160.26,160.08,160.13,6741.0,158.2567,158.2666,158.0889,158.1382,6741.0
2024-04-15 12:35:00,160.15,160.16,159.97,160.0,7098.0,158.158,158.1679,157.9802,158.0099,7098.0
2024-04-15 12:40:00,160.04,160.13,159.94,159.95,3821.0,158.0494,158.1382,157.9506,157.9605,3821.0
2024-04-15 12:45:00,159.93,160.04,159.89,159.96,11409.0,157.9407,158.0494,157.9012,157.9704,11409.0
2024-04-15 12:50:00,159.97,160.05,159.95,160.01,6095.0,157.9802,158.0592,157.9605,158.0197,6095.0
2024-04-15 12:55:00,160.02,160.11,159.98,160.08,5272.0,158.0296,158.1185,157.9901,158.0889,5272.0
2024-04-15 13:00:00,160.06,160.1,159.95,160.05,7911.0,158.0691,158.1086,157.9605,158.0592,7911.0
2024-04-15 13:05:00,160.03,160.19,160.03,160.16,32443.0,158.0395,158.1975,158.0395,158.1679,32443.0
2024-04-15 13:10:00,160.16,160.16,159.94,159.94,6732.0,158.1679,158.1679,157.9506,157.9506,6732.0
2024-04-15 13:15:00,159.92,159.93,159.55,159.55,6951.0,157.9308,157.9407,157.5655,157.5655,6951.0
2024-04-15 13:20:00,159.52,159.55,159.29,159.32,18920.0,157.5358,157.5655,157.3087,157.3383,18920.0
2024-04-15 13:25:00,159.35,159.36,158.88,158.9,11402.0,157.3679,157.3778,156.9038,156.9235,11402.0
2024-04-15 13:30:00,158.86,158.87,158.55,158.78,23599.0,156.884,156.8939,156.5779,156.805,23599.0
2024-04-15 13:35:00,158.8,158.95,158.64,158.64,17032.0,156.8248,156.9729,156.6668,156.6668,17032.0
2024-04-15 13:40:00,158.62,158.88,158.54,158.67,23858.0,156.647,156.9038,156.568,156.6964,23858.0
2024-04-15 13:45:00,158.67,158.74,158.47,158.5,9204.0,156.6964,156.7655,156.4989,156.5285,9204.0
2024-04-15 13:50:00,158.54,158.69,158.36,158.67,8269.0,156.568,156.7161,156.3903,156.6964,8269.0
2024-04-15 13:55:00,158.66,158.84,158.6,158.81,17494.0,156.6865,156.8643,156.6273,156.8347,17494.0
2024-04-15 14:00:00,158.7,158.75,158.53,158.66,15020.0,156.726,156.7754,156.5581,156.6865,15020.0
2024-04-15 14:05:00,158.66,158.69,158.52,158.57,6910.0,156.6865,156.7161,156.5483,156.5976,6910.0
2024-04-15 14:10:00,158.57,158.57,158.32,158.44,25423.0,156.5976,156.5976,156.3508,156.4693,25423.0
2024-04-15 14:15:00,158.43,158.51,158.36,158.49,18165.0,156.4594,156.5384,156.3903,156.5186,18165.0
2024-04-15 14:20:00,158.47,158.55,158.28,158.31,11177.0,156.4989,156.5779,156.3112,156.3409,11177.0
2024-04-15 14:25:00,158.34,158.57,158.34,158.41,15020.0,156.3705,156.5976,156.3705,156.4396,15020.0
2024-04-15 14:30:00,158.35,158.68,158.34,158.65,15364.0,156.3804,156.7063,156.3705,156.6766,15364.0
2024-04-15 14:35:00,158.68,158.81,158.53,158.53,8856.0,156.7063,156.8347,156.5581,156.5581,8856.0
2024-04-15 14:40:00,158.57,158.67,158.49,158.5,14585.0,156.5976,156.6964,156.5186,156.5285,14585.0
2024-04-15 14:45:00,158.5,158.52,158.33,158.34,7539.0,156.5285,156.5483,156.3606,156.3705,7539.0
2024-04-15 14:50:00,158.36,158.37,158.18,158.2,39857.0,156.3903,156.4001,156.2125,156.2322,39857.0
2024-04-15 14:55:00,158.25,158.49,158.25,158.42,7438.0,156.2816,156.5186,156.2816,156.4495,7438.0
2024-04-15 15:00:00,158.38,158.42,158.17,158.17,35440.0,156.41,156.4495,156.2026,156.2026,35440.0
2024-04-15 15:05:00,158.18,158.27,158.13,158.26,23547.0,156.2125,156.3014,156.1631,156.2915,23547.0
2024-04-15 15:10:00,158.28,158.3,158.14,158.14,12280.0,156.3112,156.331,156.173,156.173,12280.0
2024-04-15 15:15:00,158.15,158.21,157.88,157.89,15950.0,156.1829,156.2421,155.9162,155.9261,15950.0
2024-04-15 15:20:00,157.96,158.26,157.92,158.19,13844.0,155.9952,156.2915,155.9557,156.2224,13844.0
2024-04-15 15:25:00,158.2,158.23,158.05,158.05,6655.0,156.2322,156.2619,156.0841,156.0841,6655.0
2024-04-15 15:30:00,158.13,158.36,158.12,158.26,26465.0,156.1631,156.3903,156.1532,156.2915,26465.0
2024-04-15 15:35:00,158.25,158.36,158.18,158.36,114972.0,156.2816,156.3903,156.2125,156.3903,114972.0
2024-04-15 15:40:00,158.31,158.35,158.13,158.17,9647.0,156.3409,156.3804,156.1631,156.2026,9647.0
2024-04-15 15:45:00,158.15,158.42,158.12,158.4,15392.0,156.1829,156.4495,156.1532,156.4298,15392.0
2024-04-15 15:50:00,158.39,158.39,158.24,158.32,16901.0,156.4199,156.4199,156.2717,156.3508,16901.0
2024-04-15 15:55:00,158.31,158.39,158.19,158.21,23072.0,156.3409,156.4199,156.2224,156.2421,23072.0
2024-04-16 09:30:00,158.24,158.55,158.24,158.55,26533.0,156.2717,156.5779,156.2717,156.5779,26533.0
2024-04-16 09:35:00,158.55,158.55,158.3,158.49,6056.0,156.5779,156.5779,156.331,156.5186,6056.0
2024-04-16 09:40:00,158.33,158.43,158.21,158.26,9314.0,156.3606,156.4594,156.2421,156.2915,9314.0
2024-04-16 09:45:00,158.29,158.33,158.03,158.19,5954.0,156.3211,156.3606,156.0644,156.2224,5954.0
2024-04-16 09:50:00,158.19,158.38,158.19,158.33,10368.0,156.2224,156.41,156.2224,156.3606,10368.0
2024-04-16 09:55:00,158.41,158.67,158.38,158.56,11171.0,156.4396,156.6964,156.41,156.5878,11171.0
2024-04-16 10:00:00,158.55,158.55,158.39,158.45,4736.0,156.5779,156.5779,156.4199,156.4791,4736.0
2024-04-16 10:05:00,158.44,158.57,158.32,158.57,5784.0,156.4693,156.5976,156.3508,156.5976,5784.0
2024-04-16 10:10:00,158.53,158.61,158.47,158.6,1773.0,156.5581,156.6371,156.4989,156.6273,1773.0
2024-04-16 10:15:00,158.67,158.74,158.51,158.55,8526.0,156.6964,156.7655,156.5384,156.5779,8526.0
2024-04-16 10:20:00,158.56,158.62,158.35,158.36,5327.0,156.5878,156.647,156.3804,156.3903,5327.0
2024-04-16 10:25:00,158.39,158.4,158.13,158.13,6705.0,156.4199,156.4298,156.1631,156.1631,6705.0
2024-04-16 10:30:00,158.16,158.2,158.06,158.11,25597.0,156.1927,156.2322,156.094,156.1434,25597.0
2024-04-16 10:35:00,158.13,158.15,157.89,158.03,8951.0,156.1631,156.1829,155.9261,156.0644,8951.0
2024-04-16 10:40:00,158.08,158.23,158.03,158.23,4623.0,156.1137,156.2619,156.0644,156.2619,4623.0
2024-04-16 10:45:00,158.22,158.34,158.21,158.24,6224.0,156.252,156.3705,156.2421,156.2717,6224.0
2024-04-16 10:50:00,158.21,158.23,158.08,158.21,5588.0,156.2421,156.2619,156.1137,156.2421,5588.0
2024-04-16 10:55:00,158.21,158.24,158.12,158.14,10684.0,156.2421,156.2717,156.1532,156.173,10684.0
2024-04-16 11:00:00,158.17,158.29,158.09,158.25,13392.0,156.2026,156.3211,156.1236,156.2816,13392.0
2024-04-16 11:05:00,158.24,158.37,158.24,158.31,5793.0,156.2717,156.4001,156.2717,156.3409,5793.0
2024-04-16 11:10:00,158.33,158.36,158.26,158.29,3515.0,156.3606,156.3903,156.2915,156.3211,3515.0
2024-04-16 11:15:00,158.26,158.42,158.26,158.3,3205.0,156.2915,156.4495,156.2915,156.331,3205.0
2024-04-16 11:20:00,158.27,158.5,158.25,158.5,4804.0,156.3014,156.5285,156.2816,156.5285,4804.0
2024-04-16 11:25:00,158.46,158.53,158.46,158.48,3395.0,156.489,156.5581,156.489,156.5088,3395.0
2024-04-16 11:30:00,158.48,158.49,158.37,158.47,4952.0,156.5088,156.5186,156.4001,156.4989,4952.0
2024-04-16 11:35:00,158.48,158.51,158.43,158.44,6241.0,156.5088,156.5384,156.4594,156.4693,6241.0
2024-04-16 11:40:00,158.44,158.64,158.44,158.63,51137.0,156.4693,156.6668,156.4693,156.6569,51137.0
2024-04-16 11:45:00,158.57,158.66,158.5,158.58,9730.0,156.5976,156.6865,156.5285,156.6075,9730.0
2024-04-16 11:50:00,158.59,158.86,158.59,158.86,4603.0,156.6174,156.884,156.6174,156.884,4603.0
2024-04-16 11:55:00,158.86,158.87,158.51,158.52,15733.0,156.884,156.8939,156.5384,156.5483,15733.0
2024-04-16 12:00:00,158.51,158.51,158.32,158.39,7476.0,156.5384,156.5384,156.3508,156.4199,7476.0
2024-04-16 12:05:00,158.39,158.61,158.34,158.61,39953.0,156.4199,156.6371,156.3705,156.6371,39953.0
2024-04-16 12:10:00,158.64,158.65,158.51,158.62,5269.0,156.6668,156.6766,156.5384,156.647,5269.0
2024-04-16 12:15:00,158.63,158.68,158.61,158.65,4051.0,156.6569,156.7063,156.6371,156.6766,4051.0
2024-04-16 12:20:00,158.64,158.67,158.6,158.63,24341.0,156.6668,156.6964,156.6273,156.6569,24341.0
2024-04-16 12:25:00,158.63,158.75,158.57,158.59,38822.0,156.6569,156.7754,156.5976,156.6174,38822.0
2024-04-16 12:30:00,158.6,158.7,158.56,158.57,28714.0,156.6273,156.726,156.5878,156.5976,28714.0
2024-04-16 12:35:00,158.57,158.6,158.52,158.57,28135.0,156.5976,156.6273,156.5483,156.5976,28135.0
2024-04-16 12:40:00,158.58,158.67,158.5,158.5,6773.0,156.6075,156.6964,156.5285,156.5285,6773.0
2024-04-16 12:45:00,158.54,158.68,158.51,158.68,5277.0,156.568,156.7063,156.5384,156.7063,5277.0
2024-04-16 12:50:00,158.69,158.77,158.61,158.62,5113.0,156.7161,156.7952,156.6371,156.647,5113.0
2024-04-16 12:55:00,158.62,158.64,158.52,158.6,3022.0,156.647,156.6668,156.5483,156.6273,3022.0
2024-04-16 13:00:00,158.61,158.63,158.35,158.37,5328.0,156.6371,156.6569,156.3804,156.4001,5328.0
2024-04-16 13:05:00,158.35,158.64,158.35,158.6,4678.0,156.3804,156.6668,156.3804,156.6273,4678.0
2024-04-16 13:10:00,158.55,158.62,158.42,158.56,7288.0,156.5779,156.647,156.4495,156.5878,7288.0
2024-04-16 13:15:00,158.58,158.66,158.5,158.6,5840.0,156.6075,156.6865,156.5285,156.6273,5840.0
2024-04-16 13:20:00,158.61,158.68,158.58,158.68,4786.0,156.6371,156.7063,156.6075,156.7063,4786.0
2024-04-16 13:25:00,158.64,158.68,158.46,158.49,6849.0,156.6668,156.7063,156.489,156.5186,6849.0
2024-04-16 13:30:00,158.49,158.5,157.88,158.21,29921.0,156.5186,156.5285,155.9162,156.2421,29921.0
2024-04-16 13:35:00,158.28,158.57,158.24,158.39,14977.0,156.3112,156.5976,156.2717,156.4199,14977.0
2024-04-16 13:40:00,158.4,158.63,158.38,158.42,13335.0,156.4298,156.6569,156.41,156.4495,13335.0
2024-04-16 13:45:00,158.45,158.56,158.21,158.21,11920.0,156.4791,156.5878,156.2421,156.2421,11920.0
2024-04-16 13:50:00,158.22,158.42,157.99,158.33,26174.0,156.252,156.4495,156.0249,156.3606,26174.0
2024-04-16 13:55:00,158.34,158.43,158.26,158.41,26666.0,156.3705,156.4594,156.2915,156.4396,26666.0
2024-04-16 14:00:00,158.38,158.49,158.26,158.48,7964.0,156.41,156.5186,156.2915,156.5088,7964.0
2024-04-16 14:05:00,158.47,159.14,158.45,159.12,18323.0,156.4989,157.1606,156.4791,157.1408,18323.0
2024-04-16 14:10:00,159.06,159.17,158.67,158.67,10147.0,157.0815,157.1902,156.6964,156.6964,10147.0
2024-04-16 14:15:00,158.67,158.7,158.3,158.31,25332.0,156.6964,156.726,156.331,156.3409,25332.0
2024-04-16 14:20:00,158.38,158.4,158.01,158.19,16714.0,156.41,156.4298,156.0446,156.2224,16714.0
2024-04-16 14:25:00,158.25,158.44,158.06,158.17,25342.0,156.2816,156.4693,156.094,156.2026,25342.0
2024-04-16 14:30:00,158.17,158.52,158.17,158.52,10454.0,156.2026,156.5483,156.2026,156.5483,10454.0
2024-04-16 14:35:00,158.53,158.56,158.34,158.47,15468.0,156.5581,156.5878,156.3705,156.4989,15468.0
2024-04-16 14:40:00,158.5,158.61,158.42,158.53,18844.0,156.5285,156.6371,156.4495,156.5581,18844.0
2024-04-16 14:45:00,158.52,158.66,158.45,158.56,6220.0,156.5483,156.6865,156.4791,156.5878,6220.0
2024-04-16 14:50:00,158.7,158.96,158.7,158.92,11869.0,156.726,156.9828,156.726,156.9433,11869.0
2024-04-16 14:55:00,158.87,159.04,158.84,159.04,7953.0,156.8939,157.0618,156.8643,157.0618,7953.0
2024-04-16 15:00:00,159.03,159.06,158.86,158.93,14409.0,157.0519,157.0815,156.884,156.9532,14409.0
2024-04-16 15:05:00,158.89,158.98,158.83,158.93,19126.0,156.9137,157.0025,156.8544,156.9532,19126.0
2024-04-16 15:10:00,158.94,159.0,158.9,158.92,16981.0,156.963,157.0223,156.9235,156.9433,16981.0
2024-04-16 15:15:00,158.89,158.94,158.76,158.94,8755.0,156.9137,156.963,156.7853,156.963,8755.0
2024-04-16 15:20:00,158.94,159.02,158.85,159.0,23168.0,156.963,157.042,156.8742,157.0223,23168.0
2024-04-16 15:25:00,159.0,159.08,158.97,159.02,8385.0,157.0223,157.1013,156.9927,157.042,8385.0
2024-04-16 15:30:00,159.0,159.0,158.46,158.46,14905.0,157.0223,157.0223,156.489,156.489,14905.0
2024-04-16 15:35:00,158.38,158.74,158.38,158.73,12788.0,156.41,156.7655,156.41,156.7557,12788.0
2024-04-16 15:40:00,158.69,158.69,158.52,158.65,11440.0,156.7161,156.7161,156.5483,156.6766,11440.0
2024-04-16 15:45:00,158.72,158.77,158.58,158.74,8282.0,156.7458,156.7952,156.6075,156.7655,8282.0
2024-04-16 15:50:00,158.72,158.81,158.65,158.72,12864.0,156.7458,156.8347,156.6766,156.7458,12864.0
2024-04-16 15:55:00,158.75,158.76,158.3,158.33,20918.0,156.7754,156.7853,156.331,156.3606,20918.0
2024-04-17 09:30:00,159.18,159.3,159.12,159.18,13712.0,157.2001,157.3186,157.1408,157.2001,13712.0
2024-04-17 09:35:00,159.1,159.19,159.0,159.16,3540.0,157.121,157.2099,157.0223,157.1803,3540.0
2024-04-17 09:40:00,159.14,159.26,159.05,159.2,2970.0,157.1606,157.2791,157.0717,157.2198,2970.0
2024-04-17 09:45:00,159.21,159.28,159.01,159.01,6225.0,157.2297,157.2988,157.0322,157.0322,6225.0
2024-04-17 09:50:00,159.05,159.05,158.82,158.9,3727.0,157.0717,157.0717,156.8445,156.9235,3727.0
2024-04-17 09:55:00,158.94,158.99,158.8,158.92,3400.0,156.963,157.0124,156.8248,156.9433,3400.0
2024-04-17 10:00:00,158.93,158.94,158.57,158.61,6038.0,156.9532,156.963,156.5976,156.6371,6038.0
2024-04-17 10:05:00,158.68,158.76,158.6,158.72,35735.0,156.7063,156.7853,156.6273,156.7458,35735.0
2024-04-17 10:10:00,158.7,158.71,158.42,158.51,5878.0,156.726,156.7359,156.4495,156.5384,5878.0
2024-04-17 10:15:00,158.47,158.53,158.39,158.51,2302.0,156.4989,156.5581,156.4199,156.5384,2302.0
2024-04-17 10:20:00,158.47,158.48,158.26,158.37,5112.0,156.4989,156.5088,156.2915,156.4001,5112.0
2024-04-17 10:25:00,158.4,158.57,158.4,158.5,4847.0,156.4298,156.5976,156.4298,156.5285,4847.0
2024-04-17 10:30:00,158.52,158.54,158.38,158.38,8145.0,156.5483,156.568,156.41,156.41,8145.0
2024-04-17 10:35:00,158.34,158.43,158.26,158.36,2901.0,156.3705,156.4594,156.2915,156.3903,2901.0
2024-04-17 10:40:00,158.32,158.37,158.27,158.32,9306.0,156.3508,156.4001,156.3014,156.3508,9306.0
2024-04-17 10:45:00,158.37,158.51,158.37,158.48,2955.0,156.4001,156.5384,156.4001,156.5088,2955.0
2024-04-17 10:50:00,158.39,158.4,157.8,157.9,9618.0,156.4199,156.4298,155.8372,155.936,9618.0
2024-04-17 10:55:00,157.93,158.1,157.92,158.06,35822.0,155.9656,156.1335,155.9557,156.094,35822.0
2024-04-17 11:00:00,158.06,158.36,158.06,158.35,10408.0,156.094,156.3903,156.094,156.3804,10408.0
2024-04-17 11:05:00,158.32,158.32,158.08,158.18,6412.0,156.3508,156.3508,156.1137,156.2125,6412.0
2024-04-17 11:10:00,158.19,158.2,158.04,158.07,7147.0,156.2224,156.2322,156.0742,156.1039,7147.0
2024-04-17 11:15:00,158.05,158.15,157.97,157.97,6829.0,156.0841,156.1829,156.0051,156.0051,6829.0
2024-04-17 11:20:00,157.99,158.05,157.92,157.99,11013.0,156.0249,156.0841,155.9557,156.0249,11013.0
2024-04-17 11:25:00,158.04,158.11,157.85,157.86,9102.0,156.0742,156.1434,155.8866,155.8965,9102.0
2024-04-17 11:30:00,157.83,157.85,157.49,157.57,41783.0,155.8668,155.8866,155.5311,155.6101,41783.0
2024-04-17 11:35:00,157.55,157.63,157.53,157.62,9783.0,155.5903,155.6693,155.5706,155.6595,9783.0
2024-04-17 11:40:00,157.58,157.78,157.58,157.72,5273.0,155.62,155.8175,155.62,155.7582,5273.0
2024-04-17 11:45:00,157.73,157.76,157.56,157.61,5263.0,155.7681,155.7977,155.6002,155.6496,5263.0
2024-04-17 11:50:00,157.63,157.75,157.62,157.75,14070.0,155.6693,155.7878,155.6595,155.7878,14070.0
2024-04-17 11:55:00,157.69,157.79,157.69,157.69,3667.0,155.7286,155.8273,155.7286,155.7286,3667.0
2024-04-17 12:00:00,157.68,157.71,157.39,157.39,23538.0,155.7187,155.7483,155.4323,155.4323,23538.0
2024-04-17 12:05:00,157.41,157.41,157.2,157.26,9346.0,155.4521,155.4521,155.2447,155.3039,9346.0
2024-04-17 12:10:00,157.26,157.51,157.26,157.46,20793.0,155.3039,155.5508,155.3039,155.5014,20793.0
2024-04-17 12:15:00,157.45,157.47,157.3,157.33,8795.0,155.4916,155.5113,155.3434,155.3731,8795.0
2024-04-17 12:20:00,157.33,157.45,157.19,157.2,8032.0,155.3731,155.4916,155.2348,155.2447,8032.0
2024-04-17 12:25:00,157.22,157.38,157.21,157.27,4821.0,155.2644,155.4224,155.2546,155.3138,4821.0
2024-04-17 12:30:00,157.24,157.27,157.14,157.24,11100.0,155.2842,155.3138,155.1854,155.2842,11100.0
2024-04-17 12:35:00,157.2,157.2,157.11,157.17,6666.0,155.2447,155.2447,155.1558,155.2151,6666.0
2024-04-17 12:40:00,157.15,157.24,156.96,156.97,7529.0,155.1953,155.2842,155.0077,155.0175,7529.0
2024-04-17 12:45:00,156.99,157.15,156.85,157.15,10718.0,155.0373,155.1953,154.899,155.1953,10718.0
2024-04-17 12:50:00,157.17,157.17,157.07,157.15,6155.0,155.2151,155.2151,155.1163,155.1953,6155.0
2024-04-17 12:55:00,157.12,157.16,157.0,157.08,3244.0,155.1657,155.2052,155.0472,155.1262,3244.0
2024-04-17 13:00:00,157.05,157.28,157.03,157.25,11040.0,155.0965,155.3237,155.0768,155.2941,11040.0
2024-04-17 13:05:00,157.23,157.43,157.19,157.43,9814.0,155.2743,155.4718,155.2348,155.4718,9814.0
2024-04-17 13:10:00,157.43,157.46,157.35,157.39,9715.0,155.4718,155.5014,155.3928,155.4323,9715.0
2024-04-17 13:15:00,157.43,157.61,157.42,157.55,10917.0,155.4718,155.6496,155.4619,155.5903,10917.0
2024-04-17 13:20:00,157.54,157.62,157.45,157.47,6279.0,155.5805,155.6595,155.4916,155.5113,6279.0
2024-04-17 13:25:00,157.48,157.62,157.41,157.6,8506.0,155.5212,155.6595,155.4521,155.6397,8506.0
2024-04-17 13:30:00,157.64,157.69,157.57,157.57,8212.0,155.6792,155.7286,155.6101,155.6101,8212.0
2024-04-17 13:35:00,157.59,157.73,157.59,157.64,9957.0,155.6298,155.7681,155.6298,155.6792,9957.0
2024-04-17 13:40:00,157.66,157.7,157.46,157.59,6256.0,155.699,155.7385,155.5014,155.6298,6256.0
2024-04-17 13:45:00,157.56,157.65,157.43,157.65,7826.0,155.6002,155.6891,155.4718,155.6891,7826.0
2024-04-17 13:50:00,157.67,157.78,157.51,157.73,11985.0,155.7088,155.8175,155.5508,155.7681,11985.0
2024-04-17 13:55:00,157.8,157.86,157.76,157.79,7070.0,155.8372,155.8965,155.7977,155.8273,7070.0
2024-04-17 14:00:00,157.82,157.85,157.71,157.82,5506.0,155.857,155.8866,155.7483,155.857,5506.0
2024-04-17 14:05:00,157.79,157.82,157.72,157.78,23773.0,155.8273,155.857,155.7582,155.8175,23773.0
2024-04-17 14:10:00,157.77,157.8,157.63,157.66,9204.0,155.8076,155.8372,155.6693,155.699,9204.0
2024-04-17 14:15:00,157.69,157.76,157.52,157.69,9906.0,155.7286,155.7977,155.5607,155.7286,9906.0
2024-04-17 14:20:00,157.68,157.68,157.56,157.62,17114.0,155.7187,155.7187,155.6002,155.6595,17114.0
2024-04-17 14:25:00,157.62,157.78,157.58,157.63,13903.0,155.6595,155.8175,155.62,155.6693,13903.0
2024-04-17 14:30:00,157.64,157.68,157.58,157.63,13379.0,155.6792,155.7187,155.62,155.6693,13379.0
2024-04-17 14:35:00,157.64,157.71,157.5,157.67,17151.0,155.6792,155.7483,155.5409,155.7088,17151.0
2024-04-17 14:40:00,157.68,158.27,157.68,158.27,25038.0,155.7187,156.3014,155.7187,156.3014,25038.0
2024-04-17 14:45:00,158.25,158.3,157.96,157.98,19523.0,156.2816,156.331,155.9952,156.015,19523.0
2024-04-17 14:50:00,158.0,158.07,157.54,157.59,21901.0,156.0347,156.1039,155.5805,155.6298,21901.0
2024-04-17 14:55:00,157.62,157.65,157.48,157.51,12908.0,155.6595,155.6891,155.5212,155.5508,12908.0
2024-04-17 15:00:00,157.54,157.54,157.3,157.3,18878.0,155.5805,155.5805,155.3434,155.3434,18878.0
2024-04-17 15:05:00,157.32,157.38,157.21,157.29,9718.0,155.3632,155.4224,155.2546,155.3336,9718.0
2024-04-17 15:10:00,157.29,157.34,157.12,157.18,14194.0,155.3336,155.3829,155.1657,155.2249,14194.0
2024-04-17 15:15:00,157.18,157.48,157.18,157.39,21188.0,155.2249,155.5212,155.2249,155.4323,21188.0
2024-04-17 15:20:00,157.41,157.44,157.26,157.3,13408.0,155.4521,155.4817,155.3039,155.3434,13408.0
2024-04-17 15:25:00,157.3,157.37,157.15,157.15,60306.0,155.3434,155.4126,155.1953,155.1953,60306.0
2024-04-17 15:30:00,157.19,157.39,157.17,157.34,17131.0,155.2348,155.4323,155.2151,155.3829,17131.0
2024-04-17 15:35:00,157.31,157.36,157.17,157.22,12859.0,155.3533,155.4027,155.2151,155.2644,12859.0
2024-04-17 15:40:00,157.25,157.48,157.14,157.47,13623.0,155.2941,155.5212,155.1854,155.5113,13623.0
2024-04-17 15:45:00,157.41,157.59,157.37,157.57,7882.0,155.4521,155.6298,155.4126,155.6101,7882.0
2024-04-17 15:50:00,157.58,157.59,157.34,157.57,12517.0,155.62,155.6298,155.3829,155.6101,12517.0
2024-04-17 15:55:00,157.55,157.55,157.18,157.19,28860.0,155.5903,155.5903,155.2249,155.2348,28860.0
2024-04-18 09:30:00,157.75,157.82,157.34,157.38,105480.0,155.7878,155.857,155.3829,155.4224,105480.0
2024-04-18 09:35:00,157.37,157.38,156.87,156.97,5152.0,155.4126,155.4224,154.9188,155.0175,5152.0
2024-04-18 09:40:00,156.96,157.18,156.96,157.14,5718.0,155.0077,155.2249,155.0077,155.1854,5718.0
2024-04-18 09:45:00,157.2,157.39,157.2,157.39,4793.0,155.2447,155.4323,155.2447,155.4323,4793.0
2024-04-18 09:50:00,157.57,157.57,157.32,157.32,6022.0,155.6101,155.6101,155.3632,155.3632,6022.0
2024-04-18 09:55:00,157.31,157.57,157.31,157.54,3809.0,155.3533,155.6101,155.3533,155.5805,3809.0
2024-04-18 10:00:00,157.51,157.57,157.28,157.35,11211.0,155.5508,155.6101,155.3237,155.3928,11211.0
2024-04-18 10:05:00,157.41,157.69,157.41,157.69,11261.0,155.4521,155.7286,155.4521,155.7286,11261.0
2024-04-18 10:10:00,157.73,157.79,157.64,157.69,10172.0,155.7681,155.8273,155.6792,155.7286,10172.0
2024-04-18 10:15:00,157.82,157.86,157.71,157.78,15021.0,155.857,155.8965,155.7483,155.8175,15021.0
2024-04-18 10:20:00,157.72,157.81,157.67,157.74,9251.0,155.7582,155.8471,155.7088,155.778,9251.0
2024-04-18 10:25:00,157.75,157.91,157.74,157.9,10824.0,155.7878,155.9459,155.778,155.936,10824.0
2024-04-18 10:30:00,157.91,158.03,157.89,158.02,6929.0,155.9459,156.0644,155.9261,156.0545,6929.0
2024-04-18 10:35:00,158.01,158.19,157.98,158.02,6705.0,156.0446,156.2224,156.015,156.0545,6705.0
2024-04-18 10:40:00,158.02,158.17,158.0,158.12,4534.0,156.0545,156.2026,156.0347,156.1532,4534.0
2024-04-18 10:45:00,158.18,158.23,158.05,158.19,20609.0,156.2125,156.2619,156.0841,156.2224,20609.0
2024-04-18 10:50:00,158.18,158.24,158.07,158.1,9535.0,156.2125,156.2717,156.1039,156.1335,9535.0
2024-04-18 10:55:00,158.13,158.35,158.09,158.18,8812.0,156.1631,156.3804,156.1236,156.2125,8812.0
2024-04-18 11:00:00,158.21,158.23,158.1,158.1,6573.0,156.2421,156.2619,156.1335,156.1335,6573.0
2024-04-18 11:05:00,158.14,158.23,158.1,158.2,20036.0,156.173,156.2619,156.1335,156.2322,20036.0
2024-04-18 11:10:00,158.22,158.33,158.2,158.26,4005.0,156.252,156.3606,156.2322,156.2915,4005.0
2024-04-18 11:15:00,158.3,158.43,158.28,158.28,6207.0,156.331,156.4594,156.3112,156.3112,6207.0
2024-04-18 11:20:00,158.28,158.41,158.28,158.37,7419.0,156.3112,156.4396,156.3112,156.4001,7419.0
2024-04-18 11:25:00,158.39,158.39,158.14,158.16,209538.0,156.4199,156.4199,156.173,156.1927,209538.0
2024-04-18 11:30:00,158.19,158.21,158.07,158.11,8222.0,156.2224,156.2421,156.1039,156.1434,8222.0
2024-04-18 11:35:00,158.14,158.15,158.03,158.1,6466.0,156.173,156.1829,156.0644,156.1335,6466.0
2024-04-18 11:40:00,158.02,158.07,157.97,158.07,5934.0,156.0545,156.1039,156.0051,156.1039,5934.0
2024-04-18 11:45:00,158.08,158.08,158.01,158.03,6590.0,156.1137,156.1137,156.0446,156.0644,6590.0
2024-04-18 11:50:00,158.03,158.07,157.95,158.0,11013.0,156.0644,156.1039,155.9854,156.0347,11013.0
2024-04-18 11:55:00,158.0,158.09,157.99,158.06,3816.0,156.0347,156.1236,156.0249,156.094,3816.0
2024-04-18 12:00:00,158.07,158.19,158.03,158.03,6529.0,156.1039,156.2224,156.0644,156.0644,6529.0
2024-04-18 12:05:00,158.02,158.02,157.85,157.88,10088.0,156.0545,156.0545,155.8866,155.9162,10088.0
2024-04-18 12:10:00,157.94,157.99,157.88,157.9,4793.0,155.9755,156.0249,155.9162,155.936,4793.0
2024-04-18 12:15:00,157.87,158.0,157.87,158.0,5428.0,155.9063,156.0347,155.9063,156.0347,5428.0
2024-04-18 12:20:00,157.99,157.99,157.95,157.95,4005.0,156.0249,156.0249,155.9854,155.9854,4005.0
2024-04-18 12:25:00,157.94,158.04,157.9,157.94,19686.0,155.9755,156.0742,155.936,155.9755,19686.0
2024-04-18 12:30:00,157.98,157.99,157.64,157.66,6897.0,156.015,156.0249,155.6792,155.699,6897.0
2024-04-18 12:35:00,157.71,157.98,157.7,157.85,7760.0,155.7483,156.015,155.7385,155.8866,7760.0
2024-04-18 12:40:00,157.93,157.93,157.72,157.77,56267.0,155.9656,155.9656,155.7582,155.8076,56267.0
2024-04-18 12:45:00,157.75,157.77,157.47,157.55,15469.0,155.7878,155.8076,155.5113,155.5903,15469.0
2024-04-18 12:50:00,157.57,157.59,157.36,157.43,36298.0,155.6101,155.6298,155.4027,155.4718,36298.0
2024-04-18 12:55:00,157.42,157.52,157.36,157.4,30256.0,155.4619,155.5607,155.4027,155.4422,30256.0
2024-04-18 13:00:00,157.4,157.52,157.38,157.4,40690.0,155.4422,155.5607,155.4224,155.4422,40690.0
2024-04-18 13:05:00,157.39,157.41,157.29,157.41,33294.0,155.4323,155.4521,155.3336,155.4521,33294.0
2024-04-18 13:10:00,157.41,157.41,157.17,157.21,21456.0,155.4521,155.4521,155.2151,155.2546,21456.0
2024-04-18 13:15:00,157.22,157.26,156.92,157.03,34481.0,155.2644,155.3039,154.9682,155.0768,34481.0
2024-04-18 13:20:00,157.04,157.1,156.8,156.8,15913.0,155.0867,155.1459,154.8497,154.8497,15913.0
2024-04-18 13:25:00,156.79,157.19,156.79,157.18,41427.0,154.8398,155.2348,154.8398,155.2249,41427.0
2024-04-18 13:30:00,157.19,157.19,156.99,156.99,12962.0,155.2348,155.2348,155.0373,155.0373,12962.0
2024-04-18 13:35:00,157.07,157.1,156.92,156.97,4892.0,155.1163,155.1459,154.9682,155.0175,4892.0
2024-04-18 13:40:00,156.97,157.05,156.8,157.05,5802.0,155.0175,155.0965,154.8497,155.0965,5802.0
2024-04-18 13:45:00,157.07,157.13,157.0,157.06,4997.0,155.1163,155.1756,155.0472,155.1064,4997.0
2024-04-18 13:50:00,157.03,157.03,156.82,156.87,5353.0,155.0768,155.0768,154.8694,154.9188,5353.0
2024-04-18 13:55:00,156.92,157.05,156.89,157.05,15715.0,154.9682,155.0965,154.9385,155.0965,15715.0
2024-04-18 14:00:00,156.97,157.02,156.87,156.92,30570.0,155.0175,155.0669,154.9188,154.9682,30570.0
2024-04-18 14:05:00,156.92,156.95,156.78,156.86,13021.0,154.9682,154.9978,154.8299,154.9089,13021.0
2024-04-18 14:10:00,156.83,156.96,156.7,156.91,18882.0,154.8793,155.0077,154.7509,154.9583,18882.0
2024-04-18 14:15:00,156.87,157.1,156.87,157.05,24525.0,154.9188,155.1459,154.9188,155.0965,24525.0
2024-04-18 14:20:00,157.05,157.22,157.01,157.11,20703.0,155.0965,155.2644,155.057,155.1558,20703.0
2024-04-18 14:25:00,157.1,157.23,156.91,156.94,26977.0,155.1459,155.2743,154.9583,154.9879,26977.0
2024-04-18 14:30:00,156.97,156.98,156.63,156.67,31193.0,155.0175,155.0274,154.6818,154.7213,31193.0
2024-04-18 14:35:00,156.67,156.87,156.67,156.8,9176.0,154.7213,154.9188,154.7213,154.8497,9176.0
2024-04-18 14:40:00,156.82,156.96,156.79,156.93,11624.0,154.8694,155.0077,154.8398,154.978,11624.0
2024-04-18 14:45:00,156.93,156.97,156.84,156.95,9504.0,154.978,155.0175,154.8892,154.9978,9504.0
2024-04-18 14:50:00,156.9,156.91,156.77,156.83,16143.0,154.9484,154.9583,154.82,154.8793,16143.0
2024-04-18 14:55:00,156.84,156.87,156.69,156.72,14374.0,154.8892,154.9188,154.741,154.7707,14374.0
2024-04-18 15:00:00,156.73,157.02,156.73,156.93,8203.0,154.7805,155.0669,154.7805,154.978,8203.0
2024-04-18 15:05:00,156.92,157.1,156.91,156.98,14405.0,154.9682,155.1459,154.9583,155.0274,14405.0
2024-04-18 15:10:00,156.98,157.16,156.91,157.0,14443.0,155.0274,155.2052,154.9583,155.0472,14443.0
2024-04-18 15:15:00,156.96,157.01,156.85,156.93,17986.0,155.0077,155.057,154.899,154.978,17986.0
2024-04-18 15:20:00,156.92,157.03,156.84,157.01,7812.0,154.9682,155.0768,154.8892,155.057,7812.0
2024-04-18 15:25:00,156.97,157.03,156.83,156.97,11835.0,155.0175,155.0768,154.8793,155.0175,11835.0
2024-04-18 15:30:00,156.98,157.11,156.97,157.11,17454.0,155.0274,155.1558,155.0175,155.1558,17454.0
2024-04-18 15:35:00,157.1,157.17,156.97,156.98,29423.0,155.1459,155.2151,155.0175,155.0274,29423.0
2024-04-18 15:40:00,156.99,157.17,156.95,157.13,9165.0,155.0373,155.2151,154.9978,155.1756,9165.0
2024-04-18 15:45:00,157.13,157.16,157.06,157.12,10657.0,155.1756,155.2052,155.1064,155.1657,10657.0
2024-04-18 15:50:00,157.14,157.3,156.82,156.82,16513.0,155.1854,155.3434,154.8694,154.8694,16513.0
2024-04-18 15:55:00,156.83,156.95,156.78,156.85,22250.0,154.8793,154.9978,154.8299,154.899,22250.0
2024-04-19 09:30:00,156.57,156.78,156.53,156.74,27682.0,154.6225,154.8299,154.583,154.7904,27682.0
2024-04-19 09:35:00,156.63,156.67,156.45,156.5,10028.0,154.6818,154.7213,154.504,154.5534,10028.0
2024-04-19 09:40:00,156.55,156.8,156.47,156.75,6310.0,154.6028,154.8497,154.5238,154.8003,6310.0
2024-04-19 09:45:00,156.74,156.91,156.61,156.62,3934.0,154.7904,154.9583,154.662,154.6719,3934.0
2024-04-19 09:50:00,156.6,156.77,156.4,156.77,8942.0,154.6521,154.82,154.4546,154.82,8942.0
2024-04-19 09:55:00,156.75,156.87,156.69,156.71,29836.0,154.8003,154.9188,154.741,154.7608,29836.0
2024-04-19 10:00:00,156.7,156.82,156.54,156.64,4888.0,154.7509,154.8694,154.5929,154.6916,4888.0
2024-04-19 10:05:00,156.63,156.7,156.55,156.63,13956.0,154.6818,154.7509,154.6028,154.6818,13956.0
2024-04-19 10:10:00,156.5,156.5,156.26,156.31,8326.0,154.5534,154.5534,154.3164,154.3658,8326.0
2024-04-19 10:15:00,156.3,156.34,156.12,156.12,20292.0,154.3559,154.3954,154.1781,154.1781,20292.0
2024-04-19 10:20:00,156.09,156.17,155.87,155.87,12552.0,154.1485,154.2275,153.9312,153.9312,12552.0
2024-04-19 10:25:00,155.91,156.05,155.83,156.05,15966.0,153.9707,154.109,153.8917,154.109,15966.0
2024-04-19 10:30:00,156.05,156.23,155.97,156.05,15003.0,154.109,154.2867,154.03,154.109,15003.0
2024-04-19 10:35:00,156.04,156.04,155.75,155.77,13443.0,154.0991,154.0991,153.8127,153.8325,13443.0
2024-04-19 10:40:00,155.8,156.08,155.78,156.08,38572.0,153.8621,154.1386,153.8423,154.1386,38572.0
2024-04-19 10:45:00,156.06,156.22,156.03,156.1,54355.0,154.1189,154.2769,154.0892,154.1584,54355.0
2024-04-19 10:50:00,156.17,156.28,156.04,156.21,19639.0,154.2275,154.3361,154.0991,154.267,19639.0
2024-04-19 10:55:00,156.19,156.24,156.03,156.1,17896.0,154.2472,154.2966,154.0892,154.1584,17896.0
2024-04-19 11:00:00,156.06,156.07,155.86,155.89,35280.0,154.1189,154.1287,153.9213,153.951,35280.0
2024-04-19 11:05:00,155.9,156.13,155.87,156.13,7477.0,153.9609,154.188,153.9312,154.188,7477.0
2024-04-19 11:10:00,156.14,156.17,155.99,156.01,5108.0,154.1979,154.2275,154.0497,154.0695,5108.0
2024-04-19 11:15:00,156.04,156.06,155.86,155.86,8784.0,154.0991,154.1189,153.9213,153.9213,8784.0
2024-04-19 11:20:00,155.88,155.88,155.73,155.73,8770.0,153.9411,153.9411,153.793,153.793,8770.0
2024-04-19 11:25:00,155.71,155.82,155.71,155.81,11064.0,153.7732,153.8818,153.7732,153.872,11064.0
2024-04-19 11:30:00,155.81,155.9,155.69,155.71,11094.0,153.872,153.9609,153.7535,153.7732,11094.0
2024-04-19 11:35:00,155.73,155.84,155.63,155.84,47635.0,153.793,153.9016,153.6942,153.9016,47635.0
2024-04-19 11:40:00,155.87,155.91,155.75,155.84,160395.0,153.9312,153.9707,153.8127,153.9016,160395.0
2024-04-19 11:45:00,155.84,155.96,155.84,155.85,14726.0,153.9016,154.0201,153.9016,153.9115,14726.0
2024-04-19 11:50:00,155.86,155.9,155.67,155.68,9442.0,153.9213,153.9609,153.7337,153.7436,9442.0
2024-04-19 11:55:00,155.67,155.72,155.5,155.52,12204.0,153.7337,153.7831,153.5658,153.5856,12204.0
2024-04-19 12:00:00,155.54,155.72,155.45,155.47,8717.0,153.6053,153.7831,153.5164,153.5362,8717.0
2024-04-19 12:05:00,155.5,155.5,155.31,155.44,8961.0,153.5658,153.5658,153.3782,153.5066,8961.0
2024-04-19 12:10:00,155.41,155.42,155.07,155.07,11822.0,153.4769,153.4868,153.1412,153.1412,11822.0
2024-04-19 12:15:00,155.08,155.17,155.02,155.03,21858.0,153.1511,153.2399,153.0918,153.1017,21858.0
2024-04-19 12:20:00,155.04,155.13,154.99,155.0,10322.0,153.1115,153.2004,153.0622,153.072,10322.0
2024-04-19 12:25:00,155.0,155.07,154.9,154.9,10858.0,153.072,153.1412,152.9733,152.9733,10858.0
2024-04-19 12:30:00,154.93,155.06,154.93,155.06,4178.0,153.0029,153.1313,153.0029,153.1313,4178.0
2024-04-19 12:35:00,155.05,155.06,154.89,154.9,12764.0,153.1214,153.1313,152.9634,152.9733,12764.0
2024-04-19 12:40:00,154.9,155.19,154.89,155.17,20444.0,152.9733,153.2597,152.9634,153.2399,20444.0
2024-04-19 12:45:00,155.16,155.29,155.11,155.16,6667.0,153.2301,153.3584,153.1807,153.2301,6667.0
2024-04-19 12:50:00,155.2,155.51,155.2,155.3,27598.0,153.2696,153.5757,153.2696,153.3683,27598.0
2024-04-19 12:55:00,155.32,155.48,155.32,155.48,22220.0,153.3881,153.5461,153.3881,153.5461,22220.0
2024-04-19 13:00:00,155.47,155.6,155.43,155.52,13639.0,153.5362,153.6646,153.4967,153.5856,13639.0
2024-04-19 13:05:00,155.49,155.6,155.46,155.56,8472.0,153.556,153.6646,153.5263,153.6251,8472.0
2024-04-19 13:10:00,155.56,155.61,155.48,155.53,12497.0,153.6251,153.6745,153.5461,153.5955,12497.0
2024-04-19 13:15:00,155.53,155.72,155.41,155.67,44631.0,153.5955,153.7831,153.4769,153.7337,44631.0
2024-04-19 13:20:00,155.69,155.7,155.5,155.56,31644.0,153.7535,153.7633,153.5658,153.6251,31644.0
2024-04-19 13:25:00,155.53,155.58,155.28,155.29,19640.0,153.5955,153.6448,153.3486,153.3584,19640.0
2024-04-19 13:30:00,155.32,155.49,155.32,155.41,8439.0,153.3881,153.556,153.3881,153.4769,8439.0
2024-04-19 13:35:00,155.4,155.43,155.23,155.24,9528.0,153.4671,153.4967,153.2992,153.3091,9528.0
2024-04-19 13:40:00,155.26,155.39,155.26,155.31,14353.0,153.3288,153.4572,153.3288,153.3782,14353.0
2024-04-19 13:45:00,155.34,155.58,155.34,155.58,338472.0,153.4078,153.6448,153.4078,153.6448,338472.0
2024-04-19 13:50:00,155.57,155.86,155.57,155.82,18807.0,153.635,153.9213,153.635,153.8818,18807.0
2024-04-19 13:55:00,155.83,155.88,155.42,155.47,14638.0,153.8917,153.9411,153.4868,153.5362,14638.0
2024-04-19 14:00:00,155.47,155.47,155.08,155.12,14463.0,153.5362,153.5362,153.1511,153.1906,14463.0
2024-04-19 14:05:00,155.14,155.38,154.98,155.14,26979.0,153.2103,153.4473,153.0523,153.2103,26979.0
2024-04-19 14:10:00,155.15,155.26,155.08,155.08,25062.0,153.2202,153.3288,153.1511,153.1511,25062.0
2024-04-19 14:15:00,155.08,155.14,154.93,155.14,14415.0,153.1511,153.2103,153.0029,153.2103,14415.0
2024-04-19 14:20:00,155.14,155.17,155.07,155.17,11519.0,153.2103,153.2399,153.1412,153.2399,11519.0
2024-04-19 14:25:00,155.17,155.17,154.79,154.79,17341.0,153.2399,153.2399,152.8647,152.8647,17341.0
2024-04-19 14:30:00,154.83,154.94,154.78,154.86,13137.0,152.9042,153.0128,152.8548,152.9338,13137.0
2024-04-19 14:35:00,154.85,154.88,154.53,154.53,19766.0,152.9239,152.9535,152.6079,152.6079,19766.0
2024-04-19 14:40:00,154.53,154.53,154.32,154.32,22971.0,152.6079,152.6079,152.4005,152.4005,22971.0
2024-04-19 14:45:00,154.34,154.49,154.23,154.45,33666.0,152.4203,152.5684,152.3116,152.5289,33666.0
2024-04-19 14:50:00,154.49,154.56,154.29,154.4,20769.0,152.5684,152.6375,152.3709,152.4795,20769.0
2024-04-19 14:55:00,154.34,154.6,154.34,154.51,16053.0,152.4203,152.677,152.4203,152.5881,16053.0
2024-04-19 15:00:00,154.48,154.5,154.33,154.4,17552.0,152.5585,152.5783,152.4104,152.4795,17552.0
2024-04-19 15:05:00,154.39,154.59,154.21,154.59,17879.0,152.4696,152.6671,152.2919,152.6671,17879.0
2024-04-19 15:10:00,154.57,154.83,154.51,154.72,15821.0,152.6474,152.9042,152.5881,152.7955,15821.0
2024-04-19 15:15:00,154.75,154.75,154.51,154.7,20724.0,152.8252,152.8252,152.5881,152.7758,20724.0
2024-04-19 15:20:00,154.72,154.74,154.57,154.59,15553.0,152.7955,152.8153,152.6474,152.6671,15553.0
2024-04-19 15:25:00,154.56,154.78,154.48,154.65,16248.0,152.6375,152.8548,152.5585,152.7264,16248.0
2024-04-19 15:30:00,154.7,154.7,154.53,154.56,18285.0,152.7758,152.7758,152.6079,152.6375,18285.0
2024-04-19 15:35:00,154.59,154.59,154.27,154.43,28142.0,152.6671,152.6671,152.3511,152.5091,28142.0
2024-04-19 15:40:00,154.43,154.43,154.2,154.35,33327.0,152.5091,152.5091,152.282,152.4301,33327.0
2024-04-19 15:45:00,154.39,154.46,154.17,154.38,34225.0,152.4696,152.5388,152.2524,152.4598,34225.0
2024-04-19 15:50:00,154.35,154.56,154.3,154.56,33743.0,152.4301,152.6375,152.3808,152.6375,33743.0
2024-04-19 15:55:00,154.53,154.7,154.45,154.57,34543.0,152.6079,152.7758,152.5289,152.6474,34543.0
2024-04-22 09:30:00,155.44,155.58,155.18,155.19,54874.0,153.5066,153.6448,153.2498,153.2597,54874.0
2024-04-22 09:35:00,155.18,155.22,155.07,155.2,19299.0,153.2498,153.2893,153.1412,153.2696,19299.0
2024-04-22 09:40:00,155.18,155.27,155.05,155.24,18270.0,153.2498,153.3387,153.1214,153.3091,18270.0
2024-04-22 09:45:00,155.25,155.49,155.21,155.49,4451.0,153.3189,153.556,153.2794,153.556,4451.0
2024-04-22 09:50:00,155.47,155.54,155.42,155.46,62908.0,153.5362,153.6053,153.4868,153.5263,62908.0
2024-04-22 09:55:00,155.46,155.52,155.35,155.36,5770.0,153.5263,153.5856,153.4177,153.4276,5770.0
2024-04-22 10:00:00,155.35,155.49,155.35,155.49,2502.0,153.4177,153.556,153.4177,153.556,2502.0
2024-04-22 10:05:00,155.52,155.52,155.28,155.3,14393.0,153.5856,153.5856,153.3486,153.3683,14393.0
2024-04-22 10:10:00,155.37,155.48,155.27,155.3,3681.0,153.4374,153.5461,153.3387,153.3683,3681.0
2024-04-22 10:15:00,155.29,155.33,155.21,155.3,1691.0,153.3584,153.3979,153.2794,153.3683,1691.0
2024-04-22 10:20:00,155.24,155.24,154.94,154.94,45865.0,153.3091,153.3091,153.0128,153.0128,45865.0
2024-04-22 10:25:00,154.97,154.99,154.77,154.84,12572.0,153.0424,153.0622,152.8449,152.914,12572.0
2024-04-22 10:30:00,154.88,155.02,154.88,154.9,6994.0,152.9535,153.0918,152.9535,152.9733,6994.0
2024-04-22 10:35:00,154.93,155.02,154.91,154.96,6742.0,153.0029,153.0918,152.9832,153.0325,6742.0
2024-04-22 10:40:00,155.09,155.21,154.99,155.05,3321.0,153.1609,153.2794,153.0622,153.1214,3321.0
2024-04-22 10:45:00,155.06,155.1,154.98,154.98,4617.0,153.1313,153.1708,153.0523,153.0523,4617.0
2024-04-22 10:50:00,154.95,154.95,154.71,154.73,8017.0,153.0227,153.0227,152.7857,152.8054,8017.0
2024-04-22 10:55:00,154.77,154.82,154.7,154.82,3865.0,152.8449,152.8943,152.7758,152.8943,3865.0
2024-04-22 11:00:00,154.79,154.85,154.76,154.81,3507.0,152.8647,152.9239,152.835,152.8844,3507.0
2024-04-22 11:05:00,154.8,154.81,154.7,154.72,6861.0,152.8745,152.8844,152.7758,152.7955,6861.0
2024-04-22 11:10:00,154.73,154.78,154.68,154.68,11618.0,152.8054,152.8548,152.756,152.756,11618.0
2024-04-22 11:15:00,154.62,154.75,154.58,154.71,5905.0,152.6968,152.8252,152.6573,152.7857,5905.0
2024-04-22 11:20:00,154.69,154.74,154.67,154.73,4166.0,152.7659,152.8153,152.7462,152.8054,4166.0
2024-04-22 11:25:00,154.77,154.92,154.77,154.9,9649.0,152.8449,152.993,152.8449,152.9733,9649.0
2024-04-22 11:30:00,154.93,155.01,154.91,154.92,11757.0,153.0029,153.0819,152.9832,152.993,11757.0
2024-04-22 11:35:00,154.95,155.1,154.9,155.08,8564.0,153.0227,153.1708,152.9733,153.1511,8564.0
2024-04-22 11:40:00,155.08,155.11,154.92,154.95,10727.0,153.1511,153.1807,152.993,153.0227,10727.0
2024-04-22 11:45:00,154.95,155.0,154.89,154.97,71253.0,153.0227,153.072,152.9634,153.0424,71253.0
2024-04-22 11:50:00,154.98,155.12,154.98,155.08,5929.0,153.0523,153.1906,153.0523,153.1511,5929.0
2024-04-22 11:55:00,155.12,155.22,155.11,155.22,22701.0,153.1906,153.2893,153.1807,153.2893,22701.0
2024-04-22 12:00:00,155.26,155.38,155.23,155.35,11551.0,153.3288,153.4473,153.2992,153.4177,11551.0
2024-04-22 12:05:00,155.35,155.36,155.25,155.27,45408.0,153.4177,153.4276,153.3189,153.3387,45408.0
2024-04-22 12:10:00,155.26,155.39,155.26,155.39,41287.0,153.3288,153.4572,153.3288,153.4572,41287.0
2024-04-22 12:15:00,155.4,155.6,155.39,155.42,10525.0,153.4671,153.6646,153.4572,153.4868,10525.0
2024-04-22 12:20:00,155.43,155.5,155.35,155.35,5149.0,153.4967,153.5658,153.4177,153.4177,5149.0
2024-04-22 12:25:00,155.32,155.41,155.3,155.31,4736.0,153.3881,153.4769,153.3683,153.3782,4736.0
2024-04-22 12:30:00,155.29,155.29,155.15,155.17,5789.0,153.3584,153.3584,153.2202,153.2399,5789.0
2024-04-22 12:35:00,155.23,155.31,155.2,155.3,8025.0,153.2992,153.3782,153.2696,153.3683,8025.0
2024-04-22 12:40:00,155.31,155.32,155.27,155.28,3478.0,153.3782,153.3881,153.3387,153.3486,3478.0
2024-04-22 12:45:00,155.28,155.41,155.28,155.37,2735.0,153.3486,153.4769,153.3486,153.4374,2735.0
2024-04-22 12:50:00,155.38,155.42,155.31,155.4,8606.0,153.4473,153.4868,153.3782,153.4671,8606.0
2024-04-22 12:55:00,155.4,155.5,155.37,155.5,6551.0,153.4671,153.5658,153.4374,153.5658,6551.0
2024-04-22 13:00:00,155.53,155.57,155.47,155.57,2303.0,153.5955,153.635,153.5362,153.635,2303.0
2024-04-22 13:05:00,155.62,155.66,155.6,155.62,151984.0,153.6843,153.7238,153.6646,153.6843,151984.0
2024-04-22 13:10:00,155.61,155.74,155.61,155.74,6997.0,153.6745,153.8028,153.6745,153.8028,6997.0
2024-04-22 13:15:00,155.73,155.75,155.66,155.7,3482.0,153.793,153.8127,153.7238,153.7633,3482.0
2024-04-22 13:20:00,155.73,155.8,155.71,155.79,7310.0,153.793,153.8621,153.7732,153.8522,7310.0
2024-04-22 13:25:00,155.87,156.06,155.85,156.06,12912.0,153.9312,154.1189,153.9115,154.1189,12912.0
2024-04-22 13:30:00,156.05,156.14,156.02,156.1,16779.0,154.109,154.1979,154.0794,154.1584,16779.0
2024-04-22 13:35:00,156.11,156.11,156.01,156.08,7031.0,154.1682,154.1682,154.0695,154.1386,7031.0
2024-04-22 13:40:00,156.09,156.11,156.05,156.07,6450.0,154.1485,154.1682,154.109,154.1287,6450.0
2024-04-22 13:45:00,156.08,156.31,156.08,156.31,8856.0,154.1386,154.3658,154.1386,154.3658,8856.0
2024-04-22 13:50:00,156.3,156.6,156.28,156.57,19258.0,154.3559,154.6521,154.3361,154.6225,19258.0
2024-04-22 13:55:00,156.59,156.62,156.37,156.48,11380.0,154.6423,154.6719,154.425,154.5336,11380.0
2024-04-22 14:00:00,156.47,156.48,156.42,156.46,17871.0,154.5238,154.5336,154.4744,154.5139,17871.0
2024-04-22 14:05:00,156.47,156.55,156.41,156.54,4365.0,154.5238,154.6028,154.4645,154.5929,4365.0
2024-04-22 14:10:00,156.57,156.64,156.51,156.63,9042.0,154.6225,154.6916,154.5633,154.6818,9042.0
2024-04-22 14:15:00,156.62,156.68,156.6,156.67,6539.0,154.6719,154.7311,154.6521,154.7213,6539.0
2024-04-22 14:20:00,156.69,156.8,156.69,156.78,4928.0,154.741,154.8497,154.741,154.8299,4928.0
2024-04-22 14:25:00,156.77,156.78,156.71,156.71,7277.0,154.82,154.8299,154.7608,154.7608,7277.0
2024-04-22 14:30:00,156.77,156.83,156.76,156.82,10049.0,154.82,154.8793,154.8102,154.8694,10049.0
2024-04-22 14:35:00,156.81,156.85,156.58,156.63,22748.0,154.8595,154.899,154.6324,154.6818,22748.0
2024-04-22 14:40:00,156.64,156.64,156.38,156.43,8011.0,154.6916,154.6916,154.4349,154.4843,8011.0
2024-04-22 14:45:00,156.44,156.49,156.36,156.44,5788.0,154.4941,154.5435,154.4151,154.4941,5788.0
2024-04-22 14:50:00,156.38,156.42,156.3,156.35,13660.0,154.4349,154.4744,154.3559,154.4053,13660.0
2024-04-22 14:55:00,156.36,156.52,156.36,156.5,16862.0,154.4151,154.5731,154.4151,154.5534,16862.0
2024-04-22 15:00:00,156.49,156.5,156.38,156.42,14986.0,154.5435,154.5534,154.4349,154.4744,14986.0
2024-04-22 15:05:00,156.42,156.43,156.34,156.39,10209.0,154.4744,154.4843,154.3954,154.4448,10209.0
2024-04-22 15:10:00,156.4,156.45,156.33,156.43,7728.0,154.4546,154.504,154.3855,154.4843,7728.0
2024-04-22 15:15:00,156.4,156.45,156.31,156.33,7351.0,154.4546,154.504,154.3658,154.3855,7351.0
2024-04-22 15:20:00,156.3,156.31,156.15,156.17,9679.0,154.3559,154.3658,154.2077,154.2275,9679.0
2024-04-22 15:25:00,156.17,156.27,156.15,156.25,11689.0,154.2275,154.3262,154.2077,154.3065,11689.0
2024-04-22 15:30:00,156.22,156.23,155.92,155.92,12463.0,154.2769,154.2867,153.9806,153.9806,12463.0
2024-04-22 15:35:00,155.91,155.93,155.8,155.82,33719.0,153.9707,153.9905,153.8621,153.8818,33719.0
2024-04-22 15:40:00,155.81,155.97,155.78,155.97,9389.0,153.872,154.03,153.8423,154.03,9389.0
2024-04-22 15:45:00,155.97,156.09,155.93,156.06,35269.0,154.03,154.1485,153.9905,154.1189,35269.0
2024-04-22 15:50:00,156.04,156.04,155.69,155.75,13905.0,154.0991,154.0991,153.7535,153.8127,13905.0
2024-04-22 15:55:00,155.75,155.89,155.69,155.88,38315.0,153.8127,153.951,153.7535,153.9411,38315.0
2024-04-23 09:30:00,156.69,156.69,156.38,156.42,32010.0,154.741,154.741,154.4349,154.4744,32010.0
2024-04-23 09:35:00,156.43,156.57,156.42,156.5,9685.0,154.4843,154.6225,154.4744,154.5534,9685.0
2024-04-23 09:40:00,156.45,156.68,156.43,156.54,3801.0,154.504,154.7311,154.4843,154.5929,3801.0
2024-04-23 09:45:00,156.61,157.01,156.59,156.84,15677.0,154.662,155.057,154.6423,154.8892,15677.0
2024-04-23 09:50:00,156.88,156.89,156.7,156.88,6503.0,154.9287,154.9385,154.7509,154.9287,6503.0
2024-04-23 09:55:00,156.98,157.06,156.87,156.91,16160.0,155.0274,155.1064,154.9188,154.9583,16160.0
2024-04-23 10:00:00,156.94,156.94,156.71,156.84,19391.0,154.9879,154.9879,154.7608,154.8892,19391.0
2024-04-23 10:05:00,156.83,157.07,156.83,156.99,11598.0,154.8793,155.1163,154.8793,155.0373,11598.0
2024-04-23 10:10:00,156.98,157.15,156.97,157.02,7344.0,155.0274,155.1953,155.0175,155.0669,7344.0
2024-04-23 10:15:00,157.0,157.19,156.96,157.16,24769.0,155.0472,155.2348,155.0077,155.2052,24769.0
2024-04-23 10:20:00,157.17,157.28,157.13,157.19,7166.0,155.2151,155.3237,155.1756,155.2348,7166.0
2024-04-23 10:25:00,157.19,157.47,157.15,157.47,6614.0,155.2348,155.5113,155.1953,155.5113,6614.0
2024-04-23 10:30:00,157.48,157.69,157.48,157.65,11239.0,155.5212,155.7286,155.5212,155.6891,11239.0
2024-04-23 10:35:00,157.64,157.64,157.43,157.5,15071.0,155.6792,155.6792,155.4718,155.5409,15071.0
2024-04-23 10:40:00,157.47,157.57,157.46,157.5,3513.0,155.5113,155.6101,155.5014,155.5409,3513.0
2024-04-23 10:45:00,157.46,157.48,157.39,157.46,5145.0,155.5014,155.5212,155.4323,155.5014,5145.0
2024-04-23 10:50:00,157.41,157.52,157.38,157.49,3946.0,155.4521,155.5607,155.4224,155.5311,3946.0
2024-04-23 10:55:00,157.52,157.69,157.52,157.67,3995.0,155.5607,155.7286,155.5607,155.7088,3995.0
2024-04-23 11:00:00,157.69,157.69,157.32,157.37,17693.0,155.7286,155.7286,155.3632,155.4126,17693.0
2024-04-23 11:05:00,157.37,157.38,157.28,157.3,5404.0,155.4126,155.4224,155.3237,155.3434,5404.0
2024-04-23 11:10:00,157.32,157.57,157.32,157.56,17301.0,155.3632,155.6101,155.3632,155.6002,17301.0
2024-04-23 11:15:00,157.58,157.62,157.54,157.59,9475.0,155.62,155.6595,155.5805,155.6298,9475.0
2024-04-23 11:20:00,157.59,157.68,157.57,157.66,17392.0,155.6298,155.7187,155.6101,155.699,17392.0
2024-04-23 11:25:00,157.68,157.69,157.55,157.56,12837.0,155.7187,155.7286,155.5903,155.6002,12837.0
2024-04-23 11:30:00,157.53,157.61,157.44,157.5,11697.0,155.5706,155.6496,155.4817,155.5409,11697.0
2024-04-23 11:35:00,157.5,157.62,157.45,157.56,10158.0,155.5409,155.6595,155.4916,155.6002,10158.0
2024-04-23 11:40:00,157.56,157.58,157.43,157.46,19254.0,155.6002,155.62,155.4718,155.5014,19254.0
2024-04-23 11:45:00,157.43,157.48,157.36,157.4,2573.0,155.4718,155.5212,155.4027,155.4422,2573.0
2024-04-23 11:50:00,157.42,157.51,157.38,157.51,2780.0,155.4619,155.5508,155.4224,155.5508,2780.0
2024-04-23 11:55:00,157.49,157.5,157.37,157.38,1926.0,155.5311,155.5409,155.4126,155.4224,1926.0
2024-04-23 12:00:00,157.41,157.55,157.4,157.53,6942.0,155.4521,155.5903,155.4422,155.5706,6942.0
2024-04-23 12:05:00,157.57,157.64,157.53,157.64,5402.0,155.6101,155.6792,155.5706,155.6792,5402.0
2024-04-23 12:10:00,157.63,157.65,157.56,157.64,2865.0,155.6693,155.6891,155.6002,155.6792,2865.0
2024-04-23 12:15:00,157.65,157.75,157.62,157.68,4767.0,155.6891,155.7878,155.6595,155.7187,4767.0
2024-04-23 12:20:00,157.69,157.7,157.65,157.7,6006.0,155.7286,155.7385,155.6891,155.7385,6006.0
2024-04-23 12:25:00,157.71,157.75,157.64,157.72,3735.0,155.7483,155.7878,155.6792,155.7582,3735.0
2024-04-23 12:30:00,157.7,157.77,157.69,157.76,4976.0,155.7385,155.8076,155.7286,155.7977,4976.0
2024-04-23 12:35:00,157.69,157.76,157.67,157.75,2697.0,155.7286,155.7977,155.7088,155.7878,2697.0
2024-04-23 12:40:00,157.79,157.8,157.71,157.74,6646.0,155.8273,155.8372,155.7483,155.778,6646.0
2024-04-23 12:45:00,157.74,157.77,157.71,157.74,4373.0,155.778,155.8076,155.7483,155.778,4373.0
2024-04-23 12:50:00,157.75,157.75,157.65,157.65,2610.0,155.7878,155.7878,155.6891,155.6891,2610.0
2024-04-23 12:55:00,157.63,157.67,157.56,157.64,4561.0,155.6693,155.7088,155.6002,155.6792,4561.0
2024-04-23 13:00:00,157.63,157.63,157.53,157.61,5307.0,155.6693,155.6693,155.5706,155.6496,5307.0
2024-04-23 13:05:00,157.65,157.73,157.64,157.64,3178.0,155.6891,155.7681,155.6792,155.6792,3178.0
2024-04-23 13:10:00,157.66,157.66,157.46,157.5,6124.0,155.699,155.699,155.5014,155.5409,6124.0
2024-04-23 13:15:00,157.51,157.54,157.46,157.52,4859.0,155.5508,155.5805,155.5014,155.5607,4859.0
2024-04-23 13:20:00,157.54,157.64,157.53,157.56,7264.0,155.5805,155.6792,155.5706,155.6002,7264.0
2024-04-23 13:25:00,157.57,157.65,157.53,157.63,1634.0,155.6101,155.6891,155.5706,155.6693,1634.0
2024-04-23 13:30:00,157.63,157.67,157.58,157.64,6340.0,155.6693,155.7088,155.62,155.6792,6340.0
2024-04-23 13:35:00,157.6,157.72,157.6,157.72,3624.0,155.6397,155.7582,155.6397,155.7582,3624.0
2024-04-23 13:40:00,157.73,157.86,157.72,157.81,13903.0,155.7681,155.8965,155.7582,155.8471,13903.0
2024-04-23 13:45:00,157.81,157.87,157.75,157.83,5002.0,155.8471,155.9063,155.7878,155.8668,5002.0
2024-04-23 13:50:00,157.84,157.9,157.81,157.89,4997.0,155.8767,155.936,155.8471,155.9261,4997.0
2024-04-23 13:55:00,157.9,157.94,157.87,157.88,4515.0,155.936,155.9755,155.9063,155.9162,4515.0
2024-04-23 14:00:00,157.89,157.93,157.87,157.87,10965.0,155.9261,155.9656,155.9063,155.9063,10965.0
2024-04-23 14:05:00,157.86,157.92,157.86,157.86,4222.0,155.8965,155.9557,155.8965,155.8965,4222.0
2024-04-23 14:10:00,157.89,157.94,157.78,157.84,28764.0,155.9261,155.9755,155.8175,155.8767,28764.0
2024-04-23 14:15:00,157.84,157.9,157.82,157.86,7701.0,155.8767,155.936,155.857,155.8965,7701.0
2024-04-23 14:20:00,157.88,157.95,157.88,157.92,3248.0,155.9162,155.9854,155.9162,155.9557,3248.0
2024-04-23 14:25:00,157.93,157.96,157.9,157.94,10192.0,155.9656,155.9952,155.936,155.9755,10192.0
2024-04-23 14:30:00,157.94,157.96,157.85,157.91,4916.0,155.9755,155.9952,155.8866,155.9459,4916.0
2024-04-23 14:35:00,157.9,157.93,157.88,157.89,5537.0,155.936,155.9656,155.9162,155.9261,5537.0
2024-04-23 14:40:00,157.9,157.96,157.87,157.95,9770.0,155.936,155.9952,155.9063,155.9854,9770.0
2024-04-23 14:45:00,157.92,157.93,157.83,157.83,8699.0,155.9557,155.9656,155.8668,155.8668,8699.0
2024-04-23 14:50:00,157.86,157.86,157.73,157.73,3970.0,155.8965,155.8965,155.7681,155.7681,3970.0
2024-04-23 14:55:00,157.75,157.85,157.75,157.84,5778.0,155.7878,155.8866,155.7878,155.8767,5778.0
2024-04-23 15:00:00,157.82,157.85,157.6,157.67,7835.0,155.857,155.8866,155.6397,155.7088,7835.0
2024-04-23 15:05:00,157.7,157.71,157.63,157.7,156735.0,155.7385,155.7483,155.6693,155.7385,156735.0
2024-04-23 15:10:00,157.7,157.85,157.69,157.76,2793.0,155.7385,155.8866,155.7286,155.7977,2793.0
2024-04-23 15:15:00,157.77,157.78,157.71,157.78,8766.0,155.8076,155.8175,155.7483,155.8175,8766.0
2024-04-23 15:20:00,157.76,157.78,157.72,157.78,7072.0,155.7977,155.8175,155.7582,155.8175,7072.0
2024-04-23 15:25:00,157.77,157.79,157.7,157.74,20023.0,155.8076,155.8273,155.7385,155.778,20023.0
2024-04-23 15:30:00,157.7,157.8,157.69,157.8,18659.0,155.7385,155.8372,155.7286,155.8372,18659.0
2024-04-23 15:35:00,157.79,157.84,157.79,157.83,6804.0,155.8273,155.8767,155.8273,155.8668,6804.0
2024-04-23 15:40:00,157.86,157.87,157.78,157.82,17028.0,155.8965,155.9063,155.8175,155.857,17028.0
2024-04-23 15:45:00,157.83,157.83,157.74,157.81,7724.0,155.8668,155.8668,155.778,155.8471,7724.0
2024-04-23 15:50:00,157.74,157.77,157.7,157.73,10709.0,155.778,155.8076,155.7385,155.7681,10709.0
2024-04-23 15:55:00,157.72,157.77,157.56,157.71,24315.0,155.7582,155.8076,155.6002,155.7483,24315.0
2024-04-24 09:30:00,158.34,158.58,158.12,158.21,29856.0,156.3705,156.6075,156.1532,156.2421,29856.0
2024-04-24 09:35:00,158.22,158.52,158.21,158.38,15409.0,156.252,156.5483,156.2421,156.41,15409.0
2024-04-24 09:40:00,158.45,158.51,158.39,158.39,5340.0,156.4791,156.5384,156.4199,156.4199,5340.0
2024-04-24 09:45:00,158.44,158.47,158.38,158.4,14720.0,156.4693,156.4989,156.41,156.4298,14720.0
2024-04-24 09:50:00,158.43,158.53,158.3,158.36,8633.0,156.4594,156.5581,156.331,156.3903,8633.0
2024-04-24 09:55:00,158.38,158.39,158.08,158.14,6804.0,156.41,156.4199,156.1137,156.173,6804.0
2024-04-24 10:00:00,158.14,158.25,158.1,158.18,9214.0,156.173,156.2816,156.1335,156.2125,9214.0
2024-04-24 10:05:00,158.18,158.38,158.18,158.36,12016.0,156.2125,156.41,156.2125,156.3903,12016.0
2024-04-24 10:10:00,158.37,158.39,158.1,158.11,7285.0,156.4001,156.4199,156.1335,156.1434,7285.0
2024-04-24 10:15:00,158.13,158.14,157.99,158.0,8733.0,156.1631,156.173,156.0249,156.0347,8733.0
2024-04-24 10:20:00,158.01,158.18,157.97,158.17,7035.0,156.0446,156.2125,156.0051,156.2026,7035.0
2024-04-24 10:25:00,158.16,158.23,158.04,158.04,6555.0,156.1927,156.2619,156.0742,156.0742,6555.0
2024-04-24 10:30:00,158.06,158.1,157.96,157.99,10352.0,156.094,156.1335,155.9952,156.0249,10352.0
2024-04-24 10:35:00,157.99,158.0,157.83,157.83,6343.0,156.0249,156.0347,155.8668,155.8668,6343.0
2024-04-24 10:40:00,157.84,157.85,157.7,157.74,5656.0,155.8767,155.8866,155.7385,155.778,5656.0
2024-04-24 10:45:00,157.74,157.84,157.66,157.83,6550.0,155.778,155.8767,155.699,155.8668,6550.0
2024-04-24 10:50:00,157.83,157.83,157.69,157.7,5671.0,155.8668,155.8668,155.7286,155.7385,5671.0
2024-04-24 10:55:00,157.63,157.76,157.63,157.74,4048.0,155.6693,155.7977,155.6693,155.778,4048.0
2024-04-24 11:00:00,157.75,157.78,157.5,157.52,9991.0,155.7878,155.8175,155.5409,155.5607,9991.0
2024-04-24 11:05:00,157.55,157.58,157.37,157.43,12287.0,155.5903,155.62,155.4126,155.4718,12287.0
2024-04-24 11:10:00,157.45,157.5,157.41,157.45,8696.0,155.4916,155.5409,155.4521,155.4916,8696.0
2024-04-24 11:15:00,157.45,157.45,157.39,157.42,9292.0,155.4916,155.4916,155.4323,155.4619,9292.0
2024-04-24 11:20:00,157.4,157.44,157.32,157.32,14068.0,155.4422,155.4817,155.3632,155.3632,14068.0
2024-04-24 11:25:00,157.33,157.5,157.33,157.48,6441.0,155.3731,155.5409,155.3731,155.5212,6441.0
2024-04-24 11:30:00,157.5,157.67,157.47,157.67,5323.0,155.5409,155.7088,155.5113,155.7088,5323.0
2024-04-24 11:35:00,157.7,157.7,157.57,157.62,3787.0,155.7385,155.7385,155.6101,155.6595,3787.0
2024-04-24 11:40:00,157.63,157.64,157.29,157.29,6573.0,155.6693,155.6792,155.3336,155.3336,6573.0
2024-04-24 11:45:00,157.3,157.38,157.19,157.34,7428.0,155.3434,155.4224,155.2348,155.3829,7428.0
2024-04-24 11:50:00,157.34,157.34,157.24,157.32,6242.0,155.3829,155.3829,155.2842,155.3632,6242.0
2024-04-24 11:55:00,157.3,157.31,157.2,157.2,6164.0,155.3434,155.3533,155.2447,155.2447,6164.0
2024-04-24 12:00:00,157.22,157.37,157.17,157.35,12040.0,155.2644,155.4126,155.2151,155.3928,12040.0
2024-04-24 12:05:00,157.29,157.29,157.12,157.14,2546.0,155.3336,155.3336,155.1657,155.1854,2546.0
2024-04-24 12:10:00,157.15,157.16,157.09,157.12,1939.0,155.1953,155.2052,155.136,155.1657,1939.0
2024-04-24 12:15:00,157.18,157.21,157.14,157.19,5790.0,155.2249,155.2546,155.1854,155.2348,5790.0
2024-04-24 12:20:00,157.21,157.27,157.15,157.18,5417.0,155.2546,155.3138,155.1953,155.2249,5417.0
2024-04-24 12:25:00,157.22,157.3,157.15,157.29,3364.0,155.2644,155.3434,155.1953,155.3336,3364.0
2024-04-24 12:30:00,157.29,157.29,156.97,156.98,2946.0,155.3336,155.3336,155.0175,155.0274,2946.0
2024-04-24 12:35:00,157.01,157.09,157.01,157.09,4268.0,155.057,155.136,155.057,155.136,4268.0
2024-04-24 12:40:00,157.09,157.09,157.0,157.04,5611.0,155.136,155.136,155.0472,155.0867,5611.0
2024-04-24 12:45:00,157.05,157.05,156.97,157.02,2927.0,155.0965,155.0965,155.0175,155.0669,2927.0
2024-04-24 12:50:00,157.02,157.23,157.02,157.22,1456.0,155.0669,155.2743,155.0669,155.2644,1456.0
2024-04-24 12:55:00,157.23,157.4,157.18,157.38,14880.0,155.2743,155.4422,155.2249,155.4224,14880.0
2024-04-24 13:00:00,157.36,157.4,157.28,157.31,4804.0,155.4027,155.4422,155.3237,155.3533,4804.0
2024-04-24 13:05:00,157.33,157.39,157.26,157.31,15823.0,155.3731,155.4323,155.3039,155.3533,15823.0
2024-04-24 13:10:00,157.33,157.43,157.32,157.35,38605.0,155.3731,155.4718,155.3632,155.3928,38605.0
2024-04-24 13:15:00,157.36,157.5,157.32,157.47,60186.0,155.4027,155.5409,155.3632,155.5113,60186.0
2024-04-24 13:20:00,157.47,157.55,157.41,157.55,15911.0,155.5113,155.5903,155.4521,155.5903,15911.0
2024-04-24 13:25:00,157.55,157.62,157.55,157.62,42112.0,155.5903,155.6595,155.5903,155.6595,42112.0
2024-04-24 13:30:00,157.61,157.72,157.6,157.69,5086.0,155.6496,155.7582,155.6397,155.7286,5086.0
2024-04-24 13:35:00,157.68,157.9,157.66,157.78,4447.0,155.7187,155.936,155.699,155.8175,4447.0
2024-04-24 13:40:00,157.82,157.92,157.82,157.9,3133.0,155.857,155.9557,155.857,155.936,3133.0
2024-04-24 13:45:00,157.91,158.04,157.91,157.93,6511.0,155.9459,156.0742,155.9459,155.9656,6511.0
2024-04-24 13:50:00,157.91,157.98,157.88,157.95,73254.0,155.9459,156.015,155.9162,155.9854,73254.0
2024-04-24 13:55:00,157.95,158.01,157.92,157.98,78102.0,155.9854,156.0446,155.9557,156.015,78102.0
2024-04-24 14:00:00,158.0,158.0,157.83,157.83,4907.0,156.0347,156.0347,155.8668,155.8668,4907.0
2024-04-24 14:05:00,157.83,157.83,157.6,157.75,19870.0,155.8668,155.8668,155.6397,155.7878,19870.0
2024-04-24 14:10:00,157.74,157.79,157.5,157.5,7180.0,155.778,155.8273,155.5409,155.5409,7180.0
2024-04-24 14:15:00,157.49,157.56,157.43,157.52,14599.0,155.5311,155.6002,155.4718,155.5607,14599.0
2024-04-24 14:20:00,157.54,157.61,157.49,157.59,4428.0,155.5805,155.6496,155.5311,155.6298,4428.0
2024-04-24 14:25:00,157.61,157.61,157.45,157.45,5402.0,155.6496,155.6496,155.4916,155.4916,5402.0
2024-04-24 14:30:00,157.42,157.46,157.27,157.35,9714.0,155.4619,155.5014,155.3138,155.3928,9714.0
2024-04-24 14:35:00,157.35,157.51,157.35,157.5,7985.0,155.3928,155.5508,155.3928,155.5409,7985.0
2024-04-24 14:40:00,157.45,157.52,157.41,157.5,16142.0,155.4916,155.5607,155.4521,155.5409,16142.0
2024-04-24 14:45:00,157.49,157.51,157.4,157.41,6957.0,155.5311,155.5508,155.4422,155.4521,6957.0
2024-04-24 14:50:00,157.4,157.41,157.28,157.32,14191.0,155.4422,155.4521,155.3237,155.3632,14191.0
2024-04-24 14:55:00,157.34,157.38,157.24,157.25,11738.0,155.3829,155.4224,155.2842,155.2941,11738.0
2024-04-24 15:00:00,157.24,157.31,157.22,157.23,20320.0,155.2842,155.3533,155.2644,155.2743,20320.0
2024-04-24 15:05:00,157.21,157.44,157.21,157.44,18900.0,155.2546,155.4817,155.2546,155.4817,18900.0
2024-04-24 15:10:00,157.43,157.52,157.37,157.5,11387.0,155.4718,155.5607,155.4126,155.5409,11387.0
2024-04-24 15:15:00,157.49,157.54,157.45,157.52,8760.0,155.5311,155.5805,155.4916,155.5607,8760.0
2024-04-24 15:20:00,157.5,157.73,157.49,157.71,7857.0,155.5409,155.7681,155.5311,155.7483,7857.0
2024-04-24 15:25:00,157.71,157.8,157.65,157.7,26291.0,155.7483,155.8372,155.6891,155.7385,26291.0
2024-04-24 15:30:00,157.69,157.7,157.61,157.65,9603.0,155.7286,155.7385,155.6496,155.6891,9603.0
2024-04-24 15:35:00,157.65,157.68,157.59,157.61,10865.0,155.6891,155.7187,155.6298,155.6496,10865.0
2024-04-24 15:40:00,157.62,157.7,157.61,157.66,7421.0,155.6595,155.7385,155.6496,155.699,7421.0
2024-04-24 15:45:00,157.64,157.72,157.61,157.69,16567.0,155.6792,155.7582,155.6496,155.7286,16567.0
2024-04-24 15:50:00,157.64,157.71,157.61,157.65,13162.0,155.6792,155.7483,155.6496,155.6891,13162.0
2024-04-24 15:55:00,157.7,157.78,157.54,157.54,15094.0,155.7385,155.8175,155.5805,155.5805,15094.0
2024-04-25 09:30:00,155.54,155.74,155.2,155.24,48241.0,153.6053,153.8028,153.2696,153.3091,48241.0
2024-04-25 09:35:00,155.13,155.4,155.13,155.32,8343.0,153.2004,153.4671,153.2004,153.3881,8343.0
2024-04-25 09:40:00,155.24,155.65,155.23,155.63,9643.0,153.3091,153.714,153.2992,153.6942,9643.0
2024-04-25 09:45:00,155.59,155.71,155.45,155.49,7192.0,153.6547,153.7732,153.5164,153.556,7192.0
2024-04-25 09:50:00,155.48,155.5,155.33,155.5,6366.0,153.5461,153.5658,153.3979,153.5658,6366.0
2024-04-25 09:55:00,155.48,155.51,155.32,155.46,4650.0,153.5461,153.5757,153.3881,153.5263,4650.0
2024-04-25 10:00:00,155.45,155.49,155.16,155.34,12522.0,153.5164,153.556,153.2301,153.4078,12522.0
2024-04-25 10:05:00,155.35,155.55,155.35,155.51,8301.0,153.4177,153.6152,153.4177,153.5757,8301.0
2024-04-25 10:10:00,155.56,155.76,155.51,155.73,15158.0,153.6251,153.8226,153.5757,153.793,15158.0
2024-04-25 10:15:00,155.75,155.95,155.73,155.84,9926.0,153.8127,154.0102,153.793,153.9016,9926.0
2024-04-25 10:20:00,155.84,155.94,155.78,155.92,6182.0,153.9016,154.0004,153.8423,153.9806,6182.0
2024-04-25 10:25:00,155.9,155.96,155.85,155.87,8906.0,153.9609,154.0201,153.9115,153.9312,8906.0
2024-04-25 10:30:00,155.87,155.9,155.55,155.55,8252.0,153.9312,153.9609,153.6152,153.6152,8252.0
2024-04-25 10:35:00,155.62,155.71,155.58,155.65,9049.0,153.6843,153.7732,153.6448,153.714,9049.0
2024-04-25 10:40:00,155.63,155.63,155.39,155.62,5856.0,153.6942,153.6942,153.4572,153.6843,5856.0
2024-04-25 10:45:00,155.61,155.63,155.46,155.47,3226.0,153.6745,153.6942,153.5263,153.5362,3226.0
2024-04-25 10:50:00,155.47,155.52,155.35,155.39,6411.0,153.5362,153.5856,153.4177,153.4572,6411.0
2024-04-25 10:55:00,155.39,155.49,155.38,155.47,7226.0,153.4572,153.556,153.4473,153.5362,7226.0
2024-04-25 11:00:00,155.47,155.76,155.47,155.72,7498.0,153.5362,153.8226,153.5362,153.7831,7498.0
2024-04-25 11:05:00,155.71,155.74,155.66,155.72,4105.0,153.7732,153.8028,153.7238,153.7831,4105.0
2024-04-25 11:10:00,155.74,155.8,155.71,155.74,2293.0,153.8028,153.8621,153.7732,153.8028,2293.0
2024-04-25 11:15:00,155.74,155.75,155.59,155.69,6507.0,153.8028,153.8127,153.6547,153.7535,6507.0
2024-04-25 11:20:00,155.69,155.87,155.66,155.81,43893.0,153.7535,153.9312,153.7238,153.872,43893.0
2024-04-25 11:25:00,155.8,155.97,155.77,155.96,4860.0,153.8621,154.03,153.8325,154.0201,4860.0
2024-04-25 11:30:00,155.93,155.96,155.68,155.75,4721.0,153.9905,154.0201,153.7436,153.8127,4721.0
2024-04-25 11:35:00,155.8,155.93,155.8,155.89,8785.0,153.8621,153.9905,153.8621,153.951,8785.0
2024-04-25 11:40:00,155.91,155.94,155.84,155.87,4095.0,153.9707,154.0004,153.9016,153.9312,4095.0
2024-04-25 11:45:00,155.87,155.92,155.79,155.83,9355.0,153.9312,153.9806,153.8522,153.8917,9355.0
2024-04-25 11:50:00,155.87,155.99,155.85,155.99,4612.0,153.9312,154.0497,153.9115,154.0497,4612.0
2024-04-25 11:55:00,155.98,156.15,155.95,156.15,5782.0,154.0399,154.2077,154.0102,154.2077,5782.0
2024-04-25 12:00:00,156.12,156.21,156.07,156.18,2045.0,154.1781,154.267,154.1287,154.2374,2045.0
2024-04-25 12:05:00,156.19,156.33,156.17,156.26,11253.0,154.2472,154.3855,154.2275,154.3164,11253.0
2024-04-25 12:10:00,156.26,156.26,156.06,156.2,8648.0,154.3164,154.3164,154.1189,154.2571,8648.0
2024-04-25 12:15:00,156.22,156.41,156.22,156.35,6146.0,154.2769,154.4645,154.2769,154.4053,6146.0
2024-04-25 12:20:00,156.32,156.56,156.29,156.54,7414.0,154.3756,154.6126,154.346,154.5929,7414.0
2024-04-25 12:25:00,156.53,156.6,156.52,156.56,4439.0,154.583,154.6521,154.5731,154.6126,4439.0
2024-04-25 12:30:00,156.52,156.52,156.46,156.5,11032.0,154.5731,154.5731,154.5139,154.5534,11032.0
2024-04-25 12:35:00,156.52,156.6,156.45,156.45,4159.0,154.5731,154.6521,154.504,154.504,4159.0
2024-04-25 12:40:00,156.49,156.58,156.42,156.56,6110.0,154.5435,154.6324,154.4744,154.6126,6110.0
2024-04-25 12:45:00,156.56,156.62,156.54,156.55,3326.0,154.6126,154.6719,154.5929,154.6028,3326.0
2024-04-25 12:50:00,156.55,156.67,156.53,156.67,9654.0,154.6028,154.7213,154.583,154.7213,9654.0
2024-04-25 12:55:00,156.68,156.83,156.68,156.77,19660.0,154.7311,154.8793,154.7311,154.82,19660.0
2024-04-25 13:00:00,156.76,156.96,156.72,156.85,4448.0,154.8102,155.0077,154.7707,154.899,4448.0
2024-04-25 13:05:00,156.85,156.89,156.75,156.78,7232.0,154.899,154.9385,154.8003,154.8299,7232.0
2024-04-25 13:10:00,156.77,156.87,156.69,156.79,10307.0,154.82,154.9188,154.741,154.8398,10307.0
2024-04-25 13:15:00,156.77,156.79,156.7,156.7,5090.0,154.82,154.8398,154.7509,154.7509,5090.0
2024-04-25 13:20:00,156.65,156.7,156.52,156.53,9944.0,154.7015,154.7509,154.5731,154.583,9944.0
2024-04-25 13:25:00,156.58,156.73,156.55,156.73,8948.0,154.6324,154.7805,154.6028,154.7805,8948.0
2024-04-25 13:30:00,156.72,156.83,156.72,156.82,7784.0,154.7707,154.8793,154.7707,154.8694,7784.0
2024-04-25 13:35:00,156.88,157.15,156.87,157.14,6345.0,154.9287,155.1953,154.9188,155.1854,6345.0
2024-04-25 13:40:00,157.11,157.11,157.0,157.09,20457.0,155.1558,155.1558,155.0472,155.136,20457.0
2024-04-25 13:45:00,157.13,157.32,157.13,157.27,6218.0,155.1756,155.3632,155.1756,155.3138,6218.0
2024-04-25 13:50:00,157.24,157.43,157.23,157.38,3921.0,155.2842,155.4718,155.2743,155.4224,3921.0
2024-04-25 13:55:00,157.4,157.41,157.27,157.27,11035.0,155.4422,155.4521,155.3138,155.3138,11035.0
2024-04-25 14:00:00,157.32,157.32,157.18,157.24,10164.0,155.3632,155.3632,155.2249,155.2842,10164.0
2024-04-25 14:05:00,157.26,157.39,157.25,157.33,6191.0,155.3039,155.4323,155.2941,155.3731,6191.0
2024-04-25 14:10:00,157.36,157.39,157.28,157.31,4889.0,155.4027,155.4323,155.3237,155.3533,4889.0
2024-04-25 14:15:00,157.32,157.41,157.31,157.39,4076.0,155.3632,155.4521,155.3533,155.4323,4076.0
2024-04-25 14:20:00,157.38,157.4,157.24,157.25,12106.0,155.4224,155.4422,155.2842,155.2941,12106.0
2024-04-25 14:25:00,157.2,157.25,156.88,156.9,13788.0,155.2447,155.2941,154.9287,154.9484,13788.0
2024-04-25 14:30:00,156.85,157.15,156.84,157.0,8937.0,154.899,155.1953,154.8892,155.0472,8937.0
2024-04-25 14:35:00,156.98,157.03,156.87,156.93,6395.0,155.0274,155.0768,154.9188,154.978,6395.0
2024-04-25 14:40:00,156.91,156.93,156.77,156.78,6957.0,154.9583,154.978,154.82,154.8299,6957.0
2024-04-25 14:45:00,156.77,156.83,156.75,156.83,6341.0,154.82,154.8793,154.8003,154.8793,6341.0
2024-04-25 14:50:00,156.83,156.87,156.74,156.81,13042.0,154.8793,154.9188,154.7904,154.8595,13042.0
2024-04-25 14:55:00,156.8,156.99,156.72,156.96,16449.0,154.8497,155.0373,154.7707,155.0077,16449.0
2024-04-25 15:00:00,156.98,157.26,156.96,157.22,24657.0,155.0274,155.3039,155.0077,155.2644,24657.0
2024-04-25 15:05:00,157.24,157.28,157.15,157.21,15910.0,155.2842,155.3237,155.1953,155.2546,15910.0
2024-04-25 15:10:00,157.22,157.24,157.15,157.23,15352.0,155.2644,155.2842,155.1953,155.2743,15352.0
2024-04-25 15:15:00,157.23,157.43,157.22,157.43,43838.0,155.2743,155.4718,155.2644,155.4718,43838.0
2024-04-25 15:20:00,157.44,157.48,157.39,157.42,25167.0,155.4817,155.5212,155.4323,155.4619,25167.0
2024-04-25 15:25:00,157.41,157.43,157.31,157.38,16684.0,155.4521,155.4718,155.3533,155.4224,16684.0
2024-04-25 15:30:00,157.41,157.42,157.25,157.31,16467.0,155.4521,155.4619,155.2941,155.3533,16467.0
2024-04-25 15:35:00,157.27,157.28,157.13,157.14,9887.0,155.3138,155.3237,155.1756,155.1854,9887.0
2024-04-25 15:40:00,157.13,157.13,156.91,157.01,17015.0,155.1756,155.1756,154.9583,155.057,17015.0
2024-04-25 15:45:00,156.99,157.04,156.91,156.91,7675.0,155.0373,155.0867,154.9583,154.9583,7675.0
2024-04-25 15:50:00,156.93,157.04,156.93,157.02,14152.0,154.978,155.0867,154.978,155.0669,14152.0
2024-04-25 15:55:00,157.01,157.14,157.0,157.14,17446.0,155.057,155.1854,155.0472,155.1854,17446.0
2024-04-26 09:30:00,158.2,158.33,157.9,158.3,25010.0,156.2322,156.3606,155.936,156.331,25010.0
2024-04-26 09:35:00,158.28,158.47,158.19,158.46,15654.0,156.3112,156.4989,156.2224,156.489,15654.0
2024-04-26 09:40:00,158.45,158.45,158.25,158.38,4974.0,156.4791,156.4791,156.2816,156.41,4974.0
2024-04-26 09:45:00,158.4,158.56,158.4,158.5,4640.0,156.4298,156.5878,156.4298,156.5285,4640.0
2024-04-26 09:50:00,158.63,158.87,158.62,158.83,8167.0,156.6569,156.8939,156.647,156.8544,8167.0
2024-04-26 09:55:00,158.84,158.99,158.84,158.91,3305.0,156.8643,157.0124,156.8643,156.9334,3305.0
2024-04-26 10:00:00,158.9,159.04,158.79,159.03,5887.0,156.9235,157.0618,156.8149,157.0519,5887.0
2024-04-26 10:05:00,159.01,159.13,158.8,159.13,4343.0,157.0322,157.1507,156.8248,157.1507,4343.0
2024-04-26 10:10:00,159.13,159.27,159.13,159.23,3196.0,157.1507,157.2889,157.1507,157.2494,3196.0
2024-04-26 10:15:00,159.23,159.3,159.17,159.2,19878.0,157.2494,157.3186,157.1902,157.2198,19878.0
2024-04-26 10:20:00,159.18,159.24,159.08,159.2,5730.0,157.2001,157.2593,157.1013,157.2198,5730.0
2024-04-26 10:25:00,159.18,159.18,158.93,158.93,6090.0,157.2001,157.2001,156.9532,156.9532,6090.0
2024-04-26 10:30:00,158.94,159.1,158.83,159.09,9774.0,156.963,157.121,156.8544,157.1112,9774.0
2024-04-26 10:35:00,159.13,159.18,159.05,159.12,8678.0,157.1507,157.2001,157.0717,157.1408,8678.0
2024-04-26 10:40:00,159.17,159.23,159.1,159.12,5619.0,157.1902,157.2494,157.121,157.1408,5619.0
2024-04-26 10:45:00,159.12,159.27,159.07,159.25,3424.0,157.1408,157.2889,157.0914,157.2692,3424.0
2024-04-26 10:50:00,159.2,159.28,159.08,159.27,10996.0,157.2198,157.2988,157.1013,157.2889,10996.0
2024-04-26 10:55:00,159.29,159.29,159.19,159.22,9760.0,157.3087,157.3087,157.2099,157.2396,9760.0
2024-04-26 11:00:00,159.26,159.45,159.24,159.34,10117.0,157.2791,157.4667,157.2593,157.3581,10117.0
2024-04-26 11:05:00,159.35,159.36,159.21,159.22,10728.0,157.3679,157.3778,157.2297,157.2396,10728.0
2024-04-26 11:10:00,159.23,159.24,158.93,159.03,18750.0,157.2494,157.2593,156.9532,157.0519,18750.0
2024-04-26 11:15:00,159.06,159.14,159.02,159.11,3210.0,157.0815,157.1606,157.042,157.1309,3210.0
2024-04-26 11:20:00,159.11,159.12,158.9,158.95,12993.0,157.1309,157.1408,156.9235,156.9729,12993.0
2024-04-26 11:25:00,158.95,159.06,158.94,159.04,6655.0,156.9729,157.0815,156.963,157.0618,6655.0
2024-04-26 11:30:00,159.01,159.06,158.96,158.98,3898.0,157.0322,157.0815,156.9828,157.0025,3898.0
2024-04-26 11:35:00,158.96,159.0,158.94,159.0,1737.0,156.9828,157.0223,156.963,157.0223,1737.0
2024-04-26 11:40:00,159.02,159.16,158.98,159.16,5632.0,157.042,157.1803,157.0025,157.1803,5632.0
2024-04-26 11:45:00,159.2,159.21,159.13,159.16,2603.0,157.2198,157.2297,157.1507,157.1803,2603.0
2024-04-26 11:50:00,159.18,159.18,159.0,159.04,8207.0,157.2001,157.2001,157.0223,157.0618,8207.0
2024-04-26 11:55:00,159.05,159.08,159.03,159.08,1125.0,157.0717,157.1013,157.0519,157.1013,1125.0
2024-04-26 12:00:00,158.97,158.98,158.89,158.96,2040.0,156.9927,157.0025,156.9137,156.9828,2040.0
2024-04-26 12:05:00,158.97,159.05,158.97,159.05,2770.0,156.9927,157.0717,156.9927,157.0717,2770.0
2024-04-26 12:10:00,159.04,159.08,159.03,159.08,2904.0,157.0618,157.1013,157.0519,157.1013,2904.0
2024-04-26 12:15:00,159.1,159.11,159.05,159.08,2841.0,157.121,157.1309,157.0717,157.1013,2841.0
2024-04-26 12:20:00,159.06,159.09,159.05,159.06,6689.0,157.0815,157.1112,157.0717,157.0815,6689.0
2024-04-26 12:25:00,159.09,159.11,159.04,159.08,2649.0,157.1112,157.1309,157.0618,157.1013,2649.0
2024-04-26 12:30:00,159.09,159.12,159.02,159.12,2154.0,157.1112,157.1408,157.042,157.1408,2154.0
2024-04-26 12:35:00,159.12,159.24,159.12,159.23,4115.0,157.1408,157.2593,157.1408,157.2494,4115.0
2024-04-26 12:40:00,159.24,159.26,159.15,159.17,2392.0,157.2593,157.2791,157.1704,157.1902,2392.0
2024-04-26 12:45:00,159.21,159.23,159.15,159.21,7546.0,157.2297,157.2494,157.1704,157.2297,7546.0
2024-04-26 12:50:00,159.22,159.25,159.19,159.25,3993.0,157.2396,157.2692,157.2099,157.2692,3993.0
2024-04-26 12:55:00,159.25,159.32,159.25,159.31,1010.0,157.2692,157.3383,157.2692,157.3284,1010.0
2024-04-26 13:00:00,159.34,159.39,159.26,159.32,2500.0,157.3581,157.4074,157.2791,157.3383,2500.0
2024-04-26 13:05:00,159.34,159.34,159.27,159.27,3367.0,157.3581,157.3581,157.2889,157.2889,3367.0
2024-04-26 13:10:00,159.28,159.37,159.27,159.35,6198.0,157.2988,157.3877,157.2889,157.3679,6198.0
2024-04-26 13:15:00,159.37,159.4,159.32,159.34,11943.0,157.3877,157.4173,157.3383,157.3581,11943.0
2024-04-26 13:20:00,159.39,159.42,159.37,159.4,6101.0,157.4074,157.4371,157.3877,157.4173,6101.0
2024-04-26 13:25:00,159.43,159.47,159.38,159.4,9997.0,157.4469,157.4864,157.3976,157.4173,9997.0
2024-04-26 13:30:00,159.41,159.49,159.37,159.49,7210.0,157.4272,157.5062,157.3877,157.5062,7210.0
2024-04-26 13:35:00,159.44,159.48,159.37,159.38,9215.0,157.4568,157.4963,157.3877,157.3976,9215.0
2024-04-26 13:40:00,159.35,159.37,159.22,159.34,13353.0,157.3679,157.3877,157.2396,157.3581,13353.0
2024-04-26 13:45:00,159.36,159.45,159.35,159.45,9234.0,157.3778,157.4667,157.3679,157.4667,9234.0
2024-04-26 13:50:00,159.44,159.44,159.37,159.38,3392.0,157.4568,157.4568,157.3877,157.3976,3392.0
2024-04-26 13:55:00,159.36,159.38,159.29,159.3,3504.0,157.3778,157.3976,157.3087,157.3186,3504.0
2024-04-26 14:00:00,159.32,159.33,159.22,159.22,3122.0,157.3383,157.3482,157.2396,157.2396,3122.0
2024-04-26 14:05:00,159.23,159.28,159.21,159.23,12436.0,157.2494,157.2988,157.2297,157.2494,12436.0
2024-04-26 14:10:00,159.23,159.29,159.21,159.23,8463.0,157.2494,157.3087,157.2297,157.2494,8463.0
2024-04-26 14:15:00,159.23,159.28,159.16,159.17,3823.0,157.2494,157.2988,157.1803,157.1902,3823.0
2024-04-26 14:20:00,159.13,159.24,159.13,159.19,3547.0,157.1507,157.2593,157.1507,157.2099,3547.0
2024-04-26 14:25:00,159.18,159.19,159.12,159.12,4633.0,157.2001,157.2099,157.1408,157.1408,4633.0
2024-04-26 14:30:00,159.13,159.14,159.03,159.06,12235.0,157.1507,157.1606,157.0519,157.0815,12235.0
2024-04-26 14:35:00,159.07,159.2,159.07,159.18,6534.0,157.0914,157.2198,157.0914,157.2001,6534.0
2024-04-26 14:40:00,159.17,159.2,159.15,159.17,2682.0,157.1902,157.2198,157.1704,157.1902,2682.0
2024-04-26 14:45:00,159.16,159.19,159.1,159.11,4666.0,157.1803,157.2099,157.121,157.1309,4666.0
2024-04-26 14:50:00,159.14,159.15,159.11,159.11,4835.0,157.1606,157.1704,157.1309,157.1309,4835.0
2024-04-26 14:55:00,159.12,159.25,159.08,159.25,9162.0,157.1408,157.2692,157.1013,157.2692,9162.0
2024-04-26 15:00:00,159.24,159.26,159.14,159.17,4915.0,157.2593,157.2791,157.1606,157.1902,4915.0
2024-04-26 15:05:00,159.19,159.26,159.18,159.26,29905.0,157.2099,157.2791,157.2001,157.2791,29905.0
2024-04-26 15:10:00,159.27,159.29,159.22,159.22,4831.0,157.2889,157.3087,157.2396,157.2396,4831.0
2024-04-26 15:15:00,159.24,159.27,159.21,159.26,21853.0,157.2593,157.2889,157.2297,157.2791,21853.0
2024-04-26 15:20:00,159.25,159.35,159.25,159.34,7677.0,157.2692,157.3679,157.2692,157.3581,7677.0
2024-04-26 15:25:00,159.35,159.39,159.33,159.38,14334.0,157.3679,157.4074,157.3482,157.3976,14334.0
2024-04-26 15:30:00,159.38,159.38,159.25,159.27,9363.0,157.3976,157.3976,157.2692,157.2889,9363.0
2024-04-26 15:35:00,159.27,159.28,159.23,159.23,10875.0,157.2889,157.2988,157.2494,157.2494,10875.0
2024-04-26 15:40:00,159.25,159.25,159.06,159.08,5509.0,157.2692,157.2692,157.0815,157.1013,5509.0
2024-04-26 15:45:00,159.12,159.24,159.11,159.22,15324.0,157.1408,157.2593,157.1309,157.2396,15324.0
2024-04-26 15:50:00,159.21,159.22,159.12,159.12,5723.0,157.2297,157.2396,157.1408,157.1408,5723.0
2024-04-26 15:55:00,159.13,159.16,159.01,159.01,8305.0,157.1507,157.1803,157.0322,157.0322,8305.0
2024-04-29 09:30:00,159.19,159.35,159.07,159.25,19299.0,157.2099,157.3679,157.0914,157.2692,19299.0
2024-04-29 09:35:00,159.26,159.26,158.95,158.96,8696.0,157.2791,157.2791,156.9729,156.9828,8696.0
2024-04-29 09:40:00,158.93,158.95,158.67,158.73,19359.0,156.9532,156.9729,156.6964,156.7557,19359.0
2024-04-29 09:45:00,158.71,158.86,158.71,158.86,4749.0,156.7359,156.884,156.7359,156.884,4749.0
2024-04-29 09:50:00,158.85,158.85,158.68,158.75,4196.0,156.8742,156.8742,156.7063,156.7754,4196.0
2024-04-29 09:55:00,158.77,158.87,158.74,158.87,3655.0,156.7952,156.8939,156.7655,156.8939,3655.0
2024-04-29 10:00:00,158.92,158.98,158.92,158.92,1766.0,156.9433,157.0025,156.9433,156.9433,1766.0
2024-04-29 10:05:00,158.92,159.04,158.88,158.98,2700.0,156.9433,157.0618,156.9038,157.0025,2700.0
2024-04-29 10:10:00,158.95,159.05,158.95,159.04,3860.0,156.9729,157.0717,156.9729,157.0618,3860.0
2024-04-29 10:15:00,159.03,159.11,159.0,159.0,5187.0,157.0519,157.1309,157.0223,157.0223,5187.0
2024-04-29 10:20:00,159.01,159.09,158.92,158.98,7808.0,157.0322,157.1112,156.9433,157.0025,7808.0
2024-04-29 10:25:00,158.99,159.08,158.97,159.06,3219.0,157.0124,157.1013,156.9927,157.0815,3219.0
2024-04-29 10:30:00,159.09,159.15,159.07,159.14,6876.0,157.1112,157.1704,157.0914,157.1606,6876.0
2024-04-29 10:35:00,159.08,159.09,158.78,158.82,11090.0,157.1013,157.1112,156.805,156.8445,11090.0
2024-04-29 10:40:00,158.83,158.89,158.78,158.88,6041.0,156.8544,156.9137,156.805,156.9038,6041.0
2024-04-29 10:45:00,158.86,158.87,158.74,158.75,3786.0,156.884,156.8939,156.7655,156.7754,3786.0
2024-04-29 10:50:00,158.76,158.82,158.74,158.78,8774.0,156.7853,156.8445,156.7655,156.805,8774.0
2024-04-29 10:55:00,158.77,158.84,158.76,158.81,4306.0,156.7952,156.8643,156.7853,156.8347,4306.0
2024-04-29 11:00:00,158.79,158.82,158.71,158.75,7519.0,156.8149,156.8445,156.7359,156.7754,7519.0
2024-04-29 11:05:00,158.74,158.76,158.66,158.75,8580.0,156.7655,156.7853,156.6865,156.7754,8580.0
2024-04-29 11:10:00,158.72,158.79,158.71,158.78,3929.0,156.7458,156.8149,156.7359,156.805,3929.0
2024-04-29 11:15:00,158.78,158.84,158.77,158.84,8076.0,156.805,156.8643,156.7952,156.8643,8076.0
2024-04-29 11:20:00,158.82,158.82,158.68,158.69,4118.0,156.8445,156.8445,156.7063,156.7161,4118.0
2024-04-29 11:25:00,158.7,158.73,158.66,158.66,2983.0,156.726,156.7557,156.6865,156.6865,2983.0
2024-04-29 11:30:00,158.64,158.64,158.51,158.52,8203.0,156.6668,156.6668,156.5384,156.5483,8203.0
2024-04-29 11:35:00,158.48,158.55,158.48,158.52,3632.0,156.5088,156.5779,156.5088,156.5483,3632.0
2024-04-29 11:40:00,158.53,158.68,158.51,158.68,3828.0,156.5581,156.7063,156.5384,156.7063,3828.0
2024-04-29 11:45:00,158.65,158.65,158.53,158.59,13357.0,156.6766,156.6766,156.5581,156.6174,13357.0
2024-04-29 11:50:00,158.6,158.64,158.57,158.61,6731.0,156.6273,156.6668,156.5976,156.6371,6731.0
2024-04-29 11:55:00,158.61,158.7,158.6,158.69,9023.0,156.6371,156.726,156.6273,156.7161,9023.0
2024-04-29 12:00:00,158.69,158.75,158.67,158.74,6204.0,156.7161,156.7754,156.6964,156.7655,6204.0
2024-04-29 12:05:00,158.73,158.81,158.72,158.77,4926.0,156.7557,156.8347,156.7458,156.7952,4926.0
2024-04-29 12:10:00,158.77,158.8,158.76,158.79,5136.0,156.7952,156.8248,156.7853,156.8149,5136.0
2024-04-29 12:15:00,158.81,158.86,158.8,158.81,8297.0,156.8347,156.884,156.8248,156.8347,8297.0
2024-04-29 12:20:00,158.82,158.83,158.78,158.79,3200.0,156.8445,156.8544,156.805,156.8149,3200.0
2024-04-29 12:25:00,158.79,158.84,158.76,158.84,6357.0,156.8149,156.8643,156.7853,156.8643,6357.0
2024-04-29 12:30:00,158.87,158.92,158.82,158.91,4667.0,156.8939,156.9433,156.8445,156.9334,4667.0
2024-04-29 12:35:00,158.9,158.9,158.84,158.84,2718.0,156.9235,156.9235,156.8643,156.8643,2718.0
2024-04-29 12:40:00,158.83,158.92,158.75,158.88,6456.0,156.8544,156.9433,156.7754,156.9038,6456.0
2024-04-29 12:45:00,158.88,158.91,158.85,158.87,13399.0,156.9038,156.9334,156.8742,156.8939,13399.0
2024-04-29 12:50:00,158.88,158.89,158.78,158.82,2132.0,156.9038,156.9137,156.805,156.8445,2132.0
2024-04-29 12:55:00,158.8,158.82,158.79,158.82,2734.0,156.8248,156.8445,156.8149,156.8445,2734.0
2024-04-29 13:00:00,158.82,158.83,158.75,158.78,3340.0,156.8445,156.8544,156.7754,156.805,3340.0
2024-04-29 13:05:00,158.79,158.8,158.7,158.79,2942.0,156.8149,156.8248,156.726,156.8149,2942.0
2024-04-29 13:10:00,158.8,158.85,158.79,158.84,4637.0,156.8248,156.8742,156.8149,156.8643,4637.0
2024-04-29 13:15:00,158.84,158.88,158.82,158.88,2062.0,156.8643,156.9038,156.8445,156.9038,2062.0
2024-04-29 13:20:00,158.9,158.95,158.87,158.94,3372.0,156.9235,156.9729,156.8939,156.963,3372.0
2024-04-29 13:25:00,158.97,159.01,158.97,159.0,2412.0,156.9927,157.0322,156.9927,157.0223,2412.0
2024-04-29 13:30:00,159.01,159.02,158.94,159.02,4838.0,157.0322,157.042,156.963,157.042,4838.0
2024-04-29 13:35:00,159.01,159.04,159.0,159.02,4225.0,157.0322,157.0618,157.0223,157.042,4225.0
2024-04-29 13:40:00,159.0,159.04,159.0,159.02,4227.0,157.0223,157.0618,157.0223,157.042,4227.0
2024-04-29 13:45:00,159.02,159.04,158.98,158.98,8934.0,157.042,157.0618,157.0025,157.0025,8934.0
2024-04-29 13:50:00,158.96,158.98,158.91,158.92,6693.0,156.9828,157.0025,156.9334,156.9433,6693.0
2024-04-29 13:55:00,158.9,158.96,158.89,158.93,4023.0,156.9235,156.9828,156.9137,156.9532,4023.0
2024-04-29 14:00:00,158.9,158.9,158.78,158.83,3317.0,156.9235,156.9235,156.805,156.8544,3317.0
2024-04-29 14:05:00,158.79,158.88,158.79,158.88,13219.0,156.8149,156.9038,156.8149,156.9038,13219.0
2024-04-29 14:10:00,158.86,158.89,158.84,158.88,6001.0,156.884,156.9137,156.8643,156.9038,6001.0
2024-04-29 14:15:00,158.88,158.92,158.84,158.84,8329.0,156.9038,156.9433,156.8643,156.8643,8329.0
2024-04-29 14:20:00,158.86,158.9,158.84,158.86,7771.0,156.884,156.9235,156.8643,156.884,7771.0
2024-04-29 14:25:00,158.86,158.89,158.8,158.81,8152.0,156.884,156.9137,156.8248,156.8347,8152.0
2024-04-29 14:30:00,158.8,158.8,158.49,158.59,16507.0,156.8248,156.8248,156.5186,156.6174,16507.0
2024-04-29 14:35:00,158.6,158.64,158.56,158.6,10497.0,156.6273,156.6668,156.5878,156.6273,10497.0
2024-04-29 14:40:00,158.61,158.78,158.61,158.77,27979.0,156.6371,156.805,156.6371,156.7952,27979.0
2024-04-29 14:45:00,158.77,158.78,158.74,158.74,12003.0,156.7952,156.805,156.7655,156.7655,12003.0
2024-04-29 14:50:00,158.76,158.77,158.69,158.73,9604.0,156.7853,156.7952,156.7161,156.7557,9604.0
2024-04-29 14:55:00,158.73,158.82,158.73,158.8,9822.0,156.7557,156.8445,156.7557,156.8248,9822.0
2024-04-29 15:00:00,158.8,158.8,158.16,158.25,41616.0,156.8248,156.8248,156.1927,156.2816,41616.0
2024-04-29 15:05:00,158.29,158.35,158.08,158.34,27797.0,156.3211,156.3804,156.1137,156.3705,27797.0
2024-04-29 15:10:00,158.37,158.42,158.31,158.4,10809.0,156.4001,156.4495,156.3409,156.4298,10809.0
2024-04-29 15:15:00,158.37,158.45,158.35,158.45,7123.0,156.4001,156.4791,156.3804,156.4791,7123.0
2024-04-29 15:20:00,158.47,158.59,158.47,158.51,19056.0,156.4989,156.6174,156.4989,156.5384,19056.0
2024-04-29 15:25:00,158.5,158.58,158.46,158.51,23025.0,156.5285,156.6075,156.489,156.5384,23025.0
2024-04-29 15:30:00,158.5,158.58,158.5,158.57,26543.0,156.5285,156.6075,156.5285,156.5976,26543.0
2024-04-29 15:35:00,158.57,158.6,158.48,158.53,13540.0,156.5976,156.6273,156.5088,156.5581,13540.0
2024-04-29 15:40:00,158.5,158.64,158.5,158.62,16578.0,156.5285,156.6668,156.5285,156.647,16578.0
2024-04-29 15:45:00,158.61,158.7,158.58,158.61,11359.0,156.6371,156.726,156.6075,156.6371,11359.0
2024-04-29 15:50:00,158.62,158.93,158.61,158.91,13313.0,156.647,156.9532,156.6371,156.9334,13313.0
2024-04-29 15:55:00,158.96,159.04,158.89,159.03,16498.0,156.9828,157.0618,156.9137,157.0519,16498.0
2024-04-30 09:30:00,158.73,158.98,158.65,158.98,39239.0,156.7557,157.0025,156.6766,157.0025,39239.0
2024-04-30 09:35:00,158.83,158.91,158.78,158.82,6025.0,156.8544,156.9334,156.805,156.8445,6025.0
2024-04-30 09:40:00,158.88,159.01,158.88,158.98,2105.0,156.9038,157.0322,156.9038,157.0025,2105.0
2024-04-30 09:45:00,159.07,159.08,158.94,159.03,2616.0,157.0914,157.1013,156.963,157.0519,2616.0
2024-04-30 09:50:00,159.04,159.05,158.94,158.99,3522.0,157.0618,157.0717,156.963,157.0124,3522.0
2024-04-30 09:55:00,159.01,159.12,158.95,159.12,7525.0,157.0322,157.1408,156.9729,157.1408,7525.0
2024-04-30 10:00:00,159.12,159.23,159.03,159.08,7883.0,157.1408,157.2494,157.0519,157.1013,7883.0
2024-04-30 10:05:00,159.08,159.16,159.08,159.11,8287.0,157.1013,157.1803,157.1013,157.1309,8287.0
2024-04-30 10:10:00,159.09,159.12,158.9,159.1,6854.0,157.1112,157.1408,156.9235,157.121,6854.0
2024-04-30 10:15:00,159.13,159.2,159.12,159.15,2295.0,157.1507,157.2198,157.1408,157.1704,2295.0
2024-04-30 10:20:00,159.13,159.15,158.99,159.0,5969.0,157.1507,157.1704,157.0124,157.0223,5969.0
2024-04-30 10:25:00,159.02,159.05,158.79,158.79,5271.0,157.042,157.0717,156.8149,156.8149,5271.0
2024-04-30 10:30:00,158.78,158.85,158.73,158.78,6925.0,156.805,156.8742,156.7557,156.805,6925.0
2024-04-30 10:35:00,158.79,158.88,158.71,158.87,13555.0,156.8149,156.9038,156.7359,156.8939,13555.0
2024-04-30 10:40:00,158.84,158.97,158.83,158.97,5169.0,156.8643,156.9927,156.8544,156.9927,5169.0
2024-04-30 10:45:00,158.99,159.07,158.98,158.99,2981.0,157.0124,157.0914,157.0025,157.0124,2981.0
2024-04-30 10:50:00,158.99,158.99,158.83,158.83,2389.0,157.0124,157.0124,156.8544,156.8544,2389.0
2024-04-30 10:55:00,158.83,158.84,158.76,158.83,7026.0,156.8544,156.8643,156.7853,156.8544,7026.0
2024-04-30 11:00:00,158.83,158.84,158.7,158.7,6250.0,156.8544,156.8643,156.726,156.726,6250.0
2024-04-30 11:05:00,158.69,158.71,158.35,158.39,10155.0,156.7161,156.7359,156.3804,156.4199,10155.0
2024-04-30 11:10:00,158.41,158.44,158.13,158.17,12192.0,156.4396,156.4693,156.1631,156.2026,12192.0
2024-04-30 11:15:00,158.16,158.33,158.16,158.32,7738.0,156.1927,156.3606,156.1927,156.3508,7738.0
2024-04-30 11:20:00,158.31,158.31,158.21,158.22,1788.0,156.3409,156.3409,156.2421,156.252,1788.0
2024-04-30 11:25:00,158.24,158.31,158.23,158.27,4626.0,156.2717,156.3409,156.2619,156.3014,4626.0
2024-04-30 11:30:00,158.3,158.3,158.12,158.25,4971.0,156.331,156.331,156.1532,156.2816,4971.0
2024-04-30 11:35:00,158.27,158.29,158.19,158.2,5730.0,156.3014,156.3211,156.2224,156.2322,5730.0
2024-04-30 11:40:00,158.2,158.2,158.02,158.11,14608.0,156.2322,156.2322,156.0545,156.1434,14608.0
2024-04-30 11:45:00,158.13,158.13,158.08,158.11,5519.0,156.1631,156.1631,156.1137,156.1434,5519.0
2024-04-30 11:50:00,158.12,158.12,158.07,158.1,4751.0,156.1532,156.1532,156.1039,156.1335,4751.0
2024-04-30 11:55:00,158.12,158.26,158.12,158.23,4669.0,156.1532,156.2915,156.1532,156.2619,4669.0
2024-04-30 12:00:00,158.2,158.21,158.09,158.15,6884.0,156.2322,156.2421,156.1236,156.1829,6884.0
2024-04-30 12:05:00,158.14,158.15,158.1,158.15,5304.0,156.173,156.1829,156.1335,156.1829,5304.0
2024-04-30 12:10:00,158.14,158.27,158.14,158.27,5606.0,156.173,156.3014,156.173,156.3014,5606.0
2024-04-30 12:15:00,158.26,158.3,158.22,158.25,4400.0,156.2915,156.331,156.252,156.2816,4400.0
2024-04-30 12:20:00,158.31,158.37,158.31,158.32,2723.0,156.3409,156.4001,156.3409,156.3508,2723.0
2024-04-30 12:25:00,158.3,158.36,158.28,158.28,7084.0,156.331,156.3903,156.3112,156.3112,7084.0
2024-04-30 12:30:00,158.23,158.23,157.82,157.85,3988.0,156.2619,156.2619,155.857,155.8866,3988.0
2024-04-30 12:35:00,157.86,157.98,157.82,157.82,4926.0,155.8965,156.015,155.857,155.857,4926.0
2024-04-30 12:40:00,157.82,157.82,157.63,157.69,5004.0,155.857,155.857,155.6693,155.7286,5004.0
2024-04-30 12:45:00,157.67,157.71,157.62,157.7,15244.0,155.7088,155.7483,155.6595,155.7385,15244.0
2024-04-30 12:50:00,157.7,157.76,157.69,157.71,25618.0,155.7385,155.7977,155.7286,155.7483,25618.0
2024-04-30 12:55:00,157.73,157.87,157.7,157.81,18755.0,155.7681,155.9063,155.7385,155.8471,18755.0
2024-04-30 13:00:00,157.78,157.89,157.7,157.74,7171.0,155.8175,155.9261,155.7385,155.778,7171.0
2024-04-30 13:05:00,157.71,157.82,157.68,157.74,23125.0,155.7483,155.857,155.7187,155.778,23125.0
2024-04-30 13:10:00,157.75,157.77,157.56,157.64,26293.0,155.7878,155.8076,155.6002,155.6792,26293.0
2024-04-30 13:15:00,157.65,157.71,157.58,157.7,13173.0,155.6891,155.7483,155.62,155.7385,13173.0
2024-04-30 13:20:00,157.71,157.83,157.7,157.8,22870.0,155.7483,155.8668,155.7385,155.8372,22870.0
2024-04-30 13:25:00,157.81,157.88,157.79,157.8,10460.0,155.8471,155.9162,155.8273,155.8372,10460.0
2024-04-30 13:30:00,157.76,157.83,157.71,157.8,22268.0,155.7977,155.8668,155.7483,155.8372,22268.0
2024-04-30 13:35:00,157.79,157.87,157.77,157.87,12729.0,155.8273,155.9063,155.8076,155.9063,12729.0
2024-04-30 13:40:00,157.86,157.97,157.78,157.81,12473.0,155.8965,156.0051,155.8175,155.8471,12473.0
2024-04-30 13:45:00,157.84,157.91,157.83,157.91,13007.0,155.8767,155.9459,155.8668,155.9459,13007.0
2024-04-30 13:50:00,157.88,158.01,157.88,158.0,36091.0,155.9162,156.0446,155.9162,156.0347,36091.0
2024-04-30 13:55:00,158.02,158.03,157.95,158.02,10427.0,156.0545,156.0644,155.9854,156.0545,10427.0
2024-04-30 14:00:00,158.01,158.14,158.0,158.12,2234.0,156.0446,156.173,156.0347,156.1532,2234.0
2024-04-30 14:05:00,158.09,158.09,157.93,157.96,9132.0,156.1236,156.1236,155.9656,155.9952,9132.0
2024-04-30 14:10:00,157.94,158.01,157.9,157.92,7165.0,155.9755,156.0446,155.936,155.9557,7165.0
2024-04-30 14:15:00,157.92,157.96,157.88,157.89,11395.0,155.9557,155.9952,155.9162,155.9261,11395.0
2024-04-30 14:20:00,157.89,158.02,157.88,157.93,4144.0,155.9261,156.0545,155.9162,155.9656,4144.0
2024-04-30 14:25:00,157.94,157.95,157.73,157.73,8274.0,155.9755,155.9854,155.7681,155.7681,8274.0
2024-04-30 14:30:00,157.75,157.89,157.74,157.88,10699.0,155.7878,155.9261,155.778,155.9162,10699.0
2024-04-30 14:35:00,157.88,157.93,157.85,157.88,7658.0,155.9162,155.9656,155.8866,155.9162,7658.0
2024-04-30 14:40:00,157.92,157.93,157.79,157.8,3754.0,155.9557,155.9656,155.8273,155.8372,3754.0
2024-04-30 14:45:00,157.82,157.84,157.7,157.71,5762.0,155.857,155.8767,155.7385,155.7483,5762.0
2024-04-30 14:50:00,157.7,157.7,157.53,157.55,8417.0,155.7385,155.7385,155.5706,155.5903,8417.0
2024-04-30 14:55:00,157.56,157.65,157.56,157.65,4928.0,155.6002,155.6891,155.6002,155.6891,4928.0
2024-04-30 15:00:00,157.62,157.77,157.61,157.73,5740.0,155.6595,155.8076,155.6496,155.7681,5740.0
2024-04-30 15:05:00,157.73,157.75,157.71,157.73,6824.0,155.7681,155.7878,155.7483,155.7681,6824.0
2024-04-30 15:10:00,157.72,157.76,157.71,157.71,8561.0,155.7582,155.7977,155.7483,155.7483,8561.0
2024-04-30 15:15:00,157.72,157.73,157.55,157.56,21660.0,155.7582,155.7681,155.5903,155.6002,21660.0
2024-04-30 15:20:00,157.58,157.64,157.46,157.52,21861.0,155.62,155.6792,155.5014,155.5607,21861.0
2024-04-30 15:25:00,157.53,157.68,157.52,157.65,15836.0,155.5706,155.7187,155.5607,155.6891,15836.0
2024-04-30 15:30:00,157.66,157.74,157.62,157.73,10847.0,155.699,155.778,155.6595,155.7681,10847.0
2024-04-30 15:35:00,157.74,157.75,157.59,157.63,20194.0,155.778,155.7878,155.6298,155.6693,20194.0
2024-04-30 15:40:00,157.64,157.72,157.63,157.63,3894.0,155.6792,155.7582,155.6693,155.6693,3894.0
2024-04-30 15:45:00,157.66,157.84,157.65,157.83,27638.0,155.699,155.8767,155.6891,155.8668,27638.0
2024-04-30 15:50:00,157.81,157.81,157.27,157.29,25623.0,155.8471,155.8471,155.3138,155.3336,25623.0
2024-04-30 15:55:00,157.34,157.34,156.92,156.93,95283.0,155.3829,155.3829,154.9682,154.978,95283.0
2024-05-01 09:30:00,156.65,156.71,156.44,156.7,39949.0,154.7015,154.7608,154.4941,154.7509,39949.0
2024-05-01 09:35:00,156.69,156.71,156.52,156.58,42772.0,154.741,154.7608,154.5731,154.6324,42772.0
2024-05-01 09:40:00,156.58,156.61,156.41,156.47,13857.0,154.6324,154.662,154.4645,154.5238,13857.0
2024-05-01 09:45:00,156.45,156.52,156.39,156.44,9790.0,154.504,154.5731,154.4448,154.4941,9790.0
2024-05-01 09:50:00,156.44,156.44,156.3,156.3,6205.0,154.4941,154.4941,154.3559,154.3559,6205.0
2024-05-01 09:55:00,156.32,156.32,156.14,156.3,8029.0,154.3756,154.3756,154.1979,154.3559,8029.0
2024-05-01 10:00:00,156.34,156.46,156.09,156.17,31139.0,154.3954,154.5139,154.1485,154.2275,31139.0
2024-05-01 10:05:00,156.17,156.38,156.16,156.23,7089.0,154.2275,154.4349,154.2176,154.2867,7089.0
2024-05-01 10:10:00,156.22,156.4,156.16,156.35,12790.0,154.2769,154.4546,154.2176,154.4053,12790.0
2024-05-01 10:15:00,156.35,156.38,156.28,156.37,9962.0,154.4053,154.4349,154.3361,154.425,9962.0
2024-05-01 10:20:00,156.38,156.41,156.29,156.29,4705.0,154.4349,154.4645,154.346,154.346,4705.0
2024-05-01 10:25:00,156.29,156.55,156.29,156.37,5659.0,154.346,154.6028,154.346,154.425,5659.0
2024-05-01 10:30:00,156.46,156.58,156.45,156.57,5515.0,154.5139,154.6324,154.504,154.6225,5515.0
2024-05-01 10:35:00,156.58,156.64,156.55,156.61,5526.0,154.6324,154.6916,154.6028,154.662,5526.0
2024-05-01 10:40:00,156.59,156.59,156.5,156.59,7319.0,154.6423,154.6423,154.5534,154.6423,7319.0
2024-05-01 10:45:00,156.59,156.67,156.53,156.64,10168.0,154.6423,154.7213,154.583,154.6916,10168.0
2024-05-01 10:50:00,156.64,156.69,156.62,156.67,4508.0,154.6916,154.741,154.6719,154.7213,4508.0
2024-05-01 10:55:00,156.65,156.78,156.63,156.72,4028.0,154.7015,154.8299,154.6818,154.7707,4028.0
2024-05-01 11:00:00,156.71,156.72,156.6,156.66,15181.0,154.7608,154.7707,154.6521,154.7114,15181.0
2024-05-01 11:05:00,156.68,156.71,156.51,156.51,12181.0,154.7311,154.7608,154.5633,154.5633,12181.0
2024-05-01 11:10:00,156.52,156.54,156.4,156.41,9282.0,154.5731,154.5929,154.4546,154.4645,9282.0
2024-05-01 11:15:00,156.42,156.44,156.24,156.28,5479.0,154.4744,154.4941,154.2966,154.3361,5479.0
2024-05-01 11:20:00,156.3,156.45,156.26,156.42,11668.0,154.3559,154.504,154.3164,154.4744,11668.0
2024-05-01 11:25:00,156.41,156.47,156.36,156.42,7469.0,154.4645,154.5238,154.4151,154.4744,7469.0
2024-05-01 11:30:00,156.43,156.49,156.38,156.47,5748.0,154.4843,154.5435,154.4349,154.5238,5748.0
2024-05-01 11:35:00,156.47,156.55,156.45,156.55,2190.0,154.5238,154.6028,154.504,154.6028,2190.0
2024-05-01 11:40:00,156.61,156.65,156.6,156.65,3994.0,154.662,154.7015,154.6521,154.7015,3994.0
2024-05-01 11:45:00,156.65,156.66,156.51,156.51,17745.0,154.7015,154.7114,154.5633,154.5633,17745.0
2024-05-01 11:50:00,156.52,156.53,156.33,156.36,12622.0,154.5731,154.583,154.3855,154.4151,12622.0
2024-05-01 11:55:00,156.43,156.44,156.28,156.28,2141.0,154.4843,154.4941,154.3361,154.3361,2141.0
2024-05-01 12:00:00,156.27,156.33,156.16,156.33,29312.0,154.3262,154.3855,154.2176,154.3855,29312.0
2024-05-01 12:05:00,156.34,156.39,156.29,156.38,4988.0,154.3954,154.4448,154.346,154.4349,4988.0
2024-05-01 12:10:00,156.4,156.58,156.4,156.55,12802.0,154.4546,154.6324,154.4546,154.6028,12802.0
2024-05-01 12:15:00,156.52,156.61,156.48,156.49,3352.0,154.5731,154.662,154.5336,154.5435,3352.0
2024-05-01 12:20:00,156.51,156.6,156.5,156.52,5694.0,154.5633,154.6521,154.5534,154.5731,5694.0
2024-05-01 12:25:00,156.56,156.64,156.53,156.61,10140.0,154.6126,154.6916,154.583,154.662,10140.0
2024-05-01 12:30:00,156.61,156.62,156.45,156.46,7239.0,154.662,154.6719,154.504,154.5139,7239.0
2024-05-01 12:35:00,156.47,156.53,156.42,156.45,11375.0,154.5238,154.583,154.4744,154.504,11375.0
2024-05-01 12:40:00,156.44,156.45,156.35,156.36,6780.0,154.4941,154.504,154.4053,154.4151,6780.0
2024-05-01 12:45:00,156.34,156.4,156.34,156.37,8794.0,154.3954,154.4546,154.3954,154.425,8794.0
2024-05-01 12:50:00,156.37,156.42,156.3,156.38,6850.0,154.425,154.4744,154.3559,154.4349,6850.0
2024-05-01 12:55:00,156.39,156.42,156.28,156.32,10735.0,154.4448,154.4744,154.3361,154.3756,10735.0
2024-05-01 13:00:00,156.31,156.39,156.28,156.28,2108.0,154.3658,154.4448,154.3361,154.3361,2108.0
2024-05-01 13:05:00,156.29,156.35,156.24,156.27,10606.0,154.346,154.4053,154.2966,154.3262,10606.0
2024-05-01 13:10:00,156.29,156.33,156.21,156.22,6432.0,154.346,154.3855,154.267,154.2769,6432.0
2024-05-01 13:15:00,156.22,156.25,156.17,156.2,7827.0,154.2769,154.3065,154.2275,154.2571,7827.0
2024-05-01 13:20:00,156.21,156.46,156.2,156.44,7068.0,154.267,154.5139,154.2571,154.4941,7068.0
2024-05-01 13:25:00,156.43,156.47,156.38,156.46,5560.0,154.4843,154.5238,154.4349,154.5139,5560.0
2024-05-01 13:30:00,156.47,156.56,156.44,156.56,5441.0,154.5238,154.6126,154.4941,154.6126,5441.0
2024-05-01 13:35:00,156.58,156.7,156.55,156.56,6469.0,154.6324,154.7509,154.6028,154.6126,6469.0
2024-05-01 13:40:00,156.56,156.57,156.47,156.5,6942.0,154.6126,154.6225,154.5238,154.5534,6942.0
2024-05-01 13:45:00,156.48,156.62,156.48,156.57,9211.0,154.5336,154.6719,154.5336,154.6225,9211.0
2024-05-01 13:50:00,156.53,156.59,156.5,156.58,6350.0,154.583,154.6423,154.5534,154.6324,6350.0
2024-05-01 13:55:00,156.6,156.62,156.51,156.56,19588.0,154.6521,154.6719,154.5633,154.6126,19588.0
2024-05-01 14:00:00,156.57,156.93,156.5,156.91,23694.0,154.6225,154.978,154.5534,154.9583,23694.0
2024-05-01 14:05:00,156.95,156.96,156.65,156.66,14319.0,154.9978,155.0077,154.7015,154.7114,14319.0
2024-05-01 14:10:00,156.63,156.72,156.47,156.63,23219.0,154.6818,154.7707,154.5238,154.6818,23219.0
2024-05-01 14:15:00,156.65,156.78,156.61,156.75,23848.0,154.7015,154.8299,154.662,154.8003,23848.0
2024-05-01 14:20:00,156.72,156.82,156.66,156.74,25091.0,154.7707,154.8694,154.7114,154.7904,25091.0
2024-05-01 14:25:00,156.79,157.21,156.75,157.18,15643.0,154.8398,155.2546,154.8003,155.2249,15643.0
2024-05-01 14:30:00,157.14,157.22,156.51,157.22,41501.0,155.1854,155.2644,154.5633,155.2644,41501.0
2024-05-01 14:35:00,157.15,157.55,156.59,157.49,36956.0,155.1953,155.5903,154.6423,155.5311,36956.0
2024-05-01 14:40:00,157.43,158.36,157.39,158.36,30640.0,155.4718,156.3903,155.4323,156.3903,30640.0
2024-05-01 14:45:00,158.29,158.29,157.77,158.04,18280.0,156.3211,156.3211,155.8076,156.0742,18280.0
2024-05-01 14:50:00,158.13,158.42,158.13,158.35,30534.0,156.1631,156.4495,156.1631,156.3804,30534.0
2024-05-01 14:55:00,158.35,158.46,158.13,158.41,16468.0,156.3804,156.489,156.1631,156.4396,16468.0
2024-05-01 15:00:00,158.42,158.69,158.24,158.24,31583.0,156.4495,156.7161,156.2717,156.2717,31583.0
2024-05-01 15:05:00,158.18,158.5,158.08,158.42,20919.0,156.2125,156.5285,156.1137,156.4495,20919.0
2024-05-01 15:10:00,158.4,158.48,158.16,158.42,16454.0,156.4298,156.5088,156.1927,156.4495,16454.0
2024-05-01 15:15:00,158.38,158.49,158.23,158.26,32243.0,156.41,156.5186,156.2619,156.2915,32243.0
2024-05-01 15:20:00,158.13,158.27,157.8,158.23,51806.0,156.1631,156.3014,155.8372,156.2619,51806.0
2024-05-01 15:25:00,158.23,158.37,157.97,158.05,55595.0,156.2619,156.4001,156.0051,156.0841,55595.0
2024-05-01 15:30:00,158.01,158.01,157.41,157.46,45221.0,156.0446,156.0446,155.4521,155.5014,45221.0
2024-05-01 15:35:00,157.46,157.46,156.79,156.98,64190.0,155.5014,155.5014,154.8398,155.0274,64190.0
2024-05-01 15:40:00,156.94,157.28,156.85,157.09,38503.0,154.9879,155.3237,154.899,155.136,38503.0
2024-05-01 15:45:00,157.04,157.35,156.92,157.16,29455.0,155.0867,155.3928,154.9682,155.2052,29455.0
2024-05-01 15:50:00,157.16,157.16,156.35,156.35,43708.0,155.2052,155.2052,154.4053,154.4053,43708.0
2024-05-01 15:55:00,156.36,156.44,156.13,156.14,56883.0,154.4151,154.4941,154.188,154.1979,56883.0
2024-05-02 09:30:00,157.37,157.37,156.92,156.94,25995.0,155.4126,155.4126,154.9682,154.9879,25995.0
2024-05-02 09:35:00,156.9,156.92,156.71,156.74,724220.0,154.9484,154.9682,154.7608,154.7904,724220.0
2024-05-02 09:40:00,156.74,156.82,156.68,156.69,12080.0,154.7904,154.8694,154.7311,154.741,12080.0
2024-05-02 09:45:00,156.71,156.8,156.49,156.51,16295.0,154.7608,154.8497,154.5435,154.5633,16295.0
2024-05-02 09:50:00,156.51,156.68,156.49,156.61,5798.0,154.5633,154.7311,154.5435,154.662,5798.0
2024-05-02 09:55:00,156.61,156.68,156.53,156.53,9302.0,154.662,154.7311,154.583,154.583,9302.0
2024-05-02 10:00:00,156.52,156.52,156.12,156.31,26217.0,154.5731,154.5731,154.1781,154.3658,26217.0
2024-05-02 10:05:00,156.35,156.38,155.8,155.86,19576.0,154.4053,154.4349,153.8621,153.9213,19576.0
2024-05-02 10:10:00,155.84,156.26,155.84,156.2,8367.0,153.9016,154.3164,153.9016,154.2571,8367.0
2024-05-02 10:15:00,156.2,156.4,156.19,156.33,12369.0,154.2571,154.4546,154.2472,154.3855,12369.0
2024-05-02 10:20:00,156.32,156.62,156.22,156.61,7526.0,154.3756,154.6719,154.2769,154.662,7526.0
2024-05-02 10:25:00,156.63,156.68,156.53,156.59,8893.0,154.6818,154.7311,154.583,154.6423,8893.0
2024-05-02 10:30:00,156.55,156.75,156.55,156.71,17242.0,154.6028,154.8003,154.6028,154.7608,17242.0
2024-05-02 10:35:00,156.71,156.71,156.44,156.52,9936.0,154.7608,154.7608,154.4941,154.5731,9936.0
2024-05-02 10:40:00,156.53,156.56,156.17,156.27,11121.0,154.583,154.6126,154.2275,154.3262,11121.0
2024-05-02 10:45:00,156.27,156.54,156.14,156.54,10852.0,154.3262,154.5929,154.1979,154.5929,10852.0
2024-05-02 10:50:00,156.48,156.51,156.43,156.49,6286.0,154.5336,154.5633,154.4843,154.5435,6286.0
2024-05-02 10:55:00,156.52,156.78,156.46,156.72,4829.0,154.5731,154.8299,154.5139,154.7707,4829.0
2024-05-02 11:00:00,156.72,156.77,156.64,156.72,8135.0,154.7707,154.82,154.6916,154.7707,8135.0
2024-05-02 11:05:00,156.7,156.92,156.67,156.91,9658.0,154.7509,154.9682,154.7213,154.9583,9658.0
2024-05-02 11:10:00,156.92,156.92,156.83,156.89,5083.0,154.9682,154.9682,154.8793,154.9385,5083.0
2024-05-02 11:15:00,156.88,156.88,156.82,156.82,4014.0,154.9287,154.9287,154.8694,154.8694,4014.0
2024-05-02 11:20:00,156.84,156.86,156.74,156.79,7327.0,154.8892,154.9089,154.7904,154.8398,7327.0
2024-05-02 11:25:00,156.79,156.82,156.6,156.62,8992.0,154.8398,154.8694,154.6521,154.6719,8992.0
2024-05-02 11:30:00,156.65,156.68,156.39,156.54,14856.0,154.7015,154.7311,154.4448,154.5929,14856.0
2024-05-02 11:35:00,156.53,156.6,156.52,156.56,15853.0,154.583,154.6521,154.5731,154.6126,15853.0
2024-05-02 11:40:00,156.62,156.73,156.62,156.62,3266.0,154.6719,154.7805,154.6719,154.6719,3266.0
2024-05-02 11:45:00,156.67,156.7,156.64,156.67,3421.0,154.7213,154.7509,154.6916,154.7213,3421.0
2024-05-02 11:50:00,156.65,156.83,156.65,156.83,4265.0,154.7015,154.8793,154.7015,154.8793,4265.0
2024-05-02 11:55:00,156.85,156.91,156.82,156.82,10186.0,154.899,154.9583,154.8694,154.8694,10186.0
2024-05-02 12:00:00,156.81,156.84,156.76,156.8,9800.0,154.8595,154.8892,154.8102,154.8497,9800.0
2024-05-02 12:05:00,156.78,156.78,156.6,156.6,7815.0,154.8299,154.8299,154.6521,154.6521,7815.0
2024-05-02 12:10:00,156.62,156.63,156.47,156.47,6187.0,154.6719,154.6818,154.5238,154.5238,6187.0
2024-05-02 12:15:00,156.49,156.54,156.44,156.49,8540.0,154.5435,154.5929,154.4941,154.5435,8540.0
2024-05-02 12:20:00,156.46,156.61,156.44,156.61,7636.0,154.5139,154.662,154.4941,154.662,7636.0
2024-05-02 12:25:00,156.61,156.66,156.57,156.61,5352.0,154.662,154.7114,154.6225,154.662,5352.0
2024-05-02 12:30:00,156.55,156.55,156.42,156.44,8536.0,154.6028,154.6028,154.4744,154.4941,8536.0
2024-05-02 12:35:00,156.36,156.52,156.29,156.52,13040.0,154.4151,154.5731,154.346,154.5731,13040.0
2024-05-02 12:40:00,156.54,156.6,156.51,156.58,2498.0,154.5929,154.6521,154.5633,154.6324,2498.0
2024-05-02 12:45:00,156.58,156.61,156.54,156.61,4066.0,154.6324,154.662,154.5929,154.662,4066.0
2024-05-02 12:50:00,156.61,156.66,156.57,156.59,4994.0,154.662,154.7114,154.6225,154.6423,4994.0
2024-05-02 12:55:00,156.59,156.64,156.5,156.63,9182.0,154.6423,154.6916,154.5534,154.6818,9182.0
2024-05-02 13:00:00,156.64,156.7,156.64,156.68,6300.0,154.6916,154.7509,154.6916,154.7311,6300.0
2024-05-02 13:05:00,156.7,156.85,156.66,156.82,11922.0,154.7509,154.899,154.7114,154.8694,11922.0
2024-05-02 13:10:00,156.82,157.04,156.78,156.98,15636.0,154.8694,155.0867,154.8299,155.0274,15636.0
2024-05-02 13:15:00,156.96,157.04,156.96,156.97,10568.0,155.0077,155.0867,155.0077,155.0175,10568.0
2024-05-02 13:20:00,156.97,157.03,156.93,157.03,7871.0,155.0175,155.0768,154.978,155.0768,7871.0
2024-05-02 13:25:00,157.03,157.14,157.0,157.14,142599.0,155.0768,155.1854,155.0472,155.1854,142599.0
2024-05-02 13:30:00,157.15,157.21,156.97,156.97,9988.0,155.1953,155.2546,155.0175,155.0175,9988.0
2024-05-02 13:35:00,157.0,157.03,156.89,156.99,6788.0,155.0472,155.0768,154.9385,155.0373,6788.0
2024-05-02 13:40:00,156.95,157.01,156.87,156.99,6084.0,154.9978,155.057,154.9188,155.0373,6084.0
2024-05-02 13:45:00,156.98,157.05,156.94,156.94,10001.0,155.0274,155.0965,154.9879,154.9879,10001.0
2024-05-02 13:50:00,157.01,157.02,156.93,156.93,2584.0,155.057,155.0669,154.978,154.978,2584.0
2024-05-02 13:55:00,156.93,157.04,156.92,156.99,5815.0,154.978,155.0867,154.9682,155.0373,5815.0
2024-05-02 14:00:00,157.01,157.1,156.97,157.08,15070.0,155.057,155.1459,155.0175,155.1262,15070.0
2024-05-02 14:05:00,157.08,157.24,157.05,157.19,8141.0,155.1262,155.2842,155.0965,155.2348,8141.0
2024-05-02 14:10:00,157.25,157.27,157.16,157.2,5525.0,155.2941,155.3138,155.2052,155.2447,5525.0
2024-05-02 14:15:00,157.18,157.21,157.05,157.09,7773.0,155.2249,155.2546,155.0965,155.136,7773.0
2024-05-02 14:20:00,157.08,157.14,157.06,157.14,6544.0,155.1262,155.1854,155.1064,155.1854,6544.0
2024-05-02 14:25:00,157.15,157.23,157.13,157.2,4845.0,155.1953,155.2743,155.1756,155.2447,4845.0
2024-05-02 14:30:00,157.23,157.37,157.2,157.34,8237.0,155.2743,155.4126,155.2447,155.3829,8237.0
2024-05-02 14:35:00,157.35,157.41,157.32,157.32,10096.0,155.3928,155.4521,155.3632,155.3632,10096.0
2024-05-02 14:40:00,157.3,157.36,157.25,157.26,5892.0,155.3434,155.4027,155.2941,155.3039,5892.0
2024-05-02 14:45:00,157.3,157.41,157.25,157.36,4212.0,155.3434,155.4521,155.2941,155.4027,4212.0
2024-05-02 14:50:00,157.37,157.52,157.36,157.38,10944.0,155.4126,155.5607,155.4027,155.4224,10944.0
2024-05-02 14:55:00,157.4,157.54,157.39,157.46,14144.0,155.4422,155.5805,155.4323,155.5014,14144.0
2024-05-02 15:00:00,157.49,157.5,157.33,157.42,6540.0,155.5311,155.5409,155.3731,155.4619,6540.0
2024-05-02 15:05:00,157.44,157.6,157.44,157.6,11389.0,155.4817,155.6397,155.4817,155.6397,11389.0
2024-05-02 15:10:00,157.6,157.64,157.36,157.44,12006.0,155.6397,155.6792,155.4027,155.4817,12006.0
2024-05-02 15:15:00,157.43,157.51,157.33,157.36,8167.0,155.4718,155.5508,155.3731,155.4027,8167.0
2024-05-02 15:20:00,157.39,157.57,157.36,157.55,7010.0,155.4323,155.6101,155.4027,155.5903,7010.0
2024-05-02 15:25:00,157.53,157.56,157.48,157.53,6865.0,155.5706,155.6002,155.5212,155.5706,6865.0
2024-05-02 15:30:00,157.45,157.52,157.3,157.3,12256.0,155.4916,155.5607,155.3434,155.3434,12256.0
2024-05-02 15:35:00,157.27,157.33,157.15,157.28,18947.0,155.3138,155.3731,155.1953,155.3237,18947.0
2024-05-02 15:40:00,157.29,157.32,157.16,157.16,12786.0,155.3336,155.3632,155.2052,155.2052,12786.0
2024-05-02 15:45:00,157.13,157.24,157.05,157.21,17668.0,155.1756,155.2842,155.0965,155.2546,17668.0
2024-05-02 15:50:00,157.21,157.21,157.1,157.11,17225.0,155.2546,155.2546,155.1459,155.1558,17225.0
2024-05-02 15:55:00,157.13,157.38,157.08,157.38,25881.0,155.1756,155.4224,155.1262,155.4224,25881.0
2024-05-03 09:30:00,159.11,159.11,158.7,158.79,34489.0,157.1309,157.1309,156.726,156.8149,34489.0
2024-05-03 09:35:00,158.79,158.82,158.62,158.76,16649.0,156.8149,156.8445,156.647,156.7853,16649.0
2024-05-03 09:40:00,158.75,159.03,158.74,159.02,19607.0,156.7754,157.0519,156.7655,157.042,19607.0
2024-05-03 09:45:00,159.1,159.21,159.04,159.15,12604.0,157.121,157.2297,157.0618,157.1704,12604.0
2024-05-03 09:50:00,159.14,159.22,159.03,159.21,15067.0,157.1606,157.2396,157.0519,157.2297,15067.0
2024-05-03 09:55:00,159.22,159.31,159.16,159.18,18442.0,157.2396,157.3284,157.1803,157.2001,18442.0
2024-05-03 10:00:00,159.18,159.44,158.63,158.63,52684.0,157.2001,157.4568,156.6569,156.6569,52684.0
2024-05-03 10:05:00,158.61,158.92,158.54,158.65,22589.0,156.6371,156.9433,156.568,156.6766,22589.0
2024-05-03 10:10:00,158.67,158.79,158.45,158.53,20913.0,156.6964,156.8149,156.4791,156.5581,20913.0
2024-05-03 10:15:00,158.54,158.66,158.44,158.47,14748.0,156.568,156.6865,156.4693,156.4989,14748.0
2024-05-03 10:20:00,158.53,158.54,158.34,158.49,9886.0,156.5581,156.568,156.3705,156.5186,9886.0
2024-05-03 10:25:00,158.45,158.67,158.19,158.53,13982.0,156.4791,156.6964,156.2224,156.5581,13982.0
2024-05-03 10:30:00,158.55,158.68,158.34,158.36,26493.0,156.5779,156.7063,156.3705,156.3903,26493.0
2024-05-03 10:35:00,158.34,158.54,158.21,158.53,12328.0,156.3705,156.568,156.2421,156.5581,12328.0
2024-05-03 10:40:00,158.53,158.74,158.44,158.73,37790.0,156.5581,156.7655,156.4693,156.7557,37790.0
2024-05-03 10:45:00,158.75,158.77,158.64,158.67,33342.0,156.7754,156.7952,156.6668,156.6964,33342.0
2024-05-03 10:50:00,158.62,158.62,158.38,158.41,18572.0,156.647,156.647,156.41,156.4396,18572.0
2024-05-03 10:55:00,158.42,158.5,158.36,158.36,9005.0,156.4495,156.5285,156.3903,156.3903,9005.0
2024-05-03 11:00:00,158.39,158.48,158.35,158.38,10973.0,156.4199,156.5088,156.3804,156.41,10973.0
2024-05-03 11:05:00,158.35,158.53,158.27,158.33,7746.0,156.3804,156.5581,156.3014,156.3606,7746.0
2024-05-03 11:10:00,158.26,158.38,158.24,158.34,12689.0,156.2915,156.41,156.2717,156.3705,12689.0
2024-05-03 11:15:00,158.31,158.53,158.31,158.51,12774.0,156.3409,156.5581,156.3409,156.5384,12774.0
2024-05-03 11:20:00,158.51,158.61,158.44,158.59,9018.0,156.5384,156.6371,156.4693,156.6174,9018.0
2024-05-03 11:25:00,158.56,158.67,158.54,158.62,6269.0,156.5878,156.6964,156.568,156.647,6269.0
2024-05-03 11:30:00,158.64,158.8,158.63,158.79,8573.0,156.6668,156.8248,156.6569,156.8149,8573.0
2024-05-03 11:35:00,158.84,158.85,158.77,158.85,4551.0,156.8643,156.8742,156.7952,156.8742,4551.0
2024-05-03 11:40:00,158.84,158.91,158.81,158.81,4777.0,156.8643,156.9334,156.8347,156.8347,4777.0
2024-05-03 11:45:00,158.82,158.88,158.71,158.77,4535.0,156.8445,156.9038,156.7359,156.7952,4535.0
2024-05-03 11:50:00,158.76,158.95,158.75,158.93,11210.0,156.7853,156.9729,156.7754,156.9532,11210.0
2024-05-03 11:55:00,158.93,159.01,158.86,158.86,14668.0,156.9532,157.0322,156.884,156.884,14668.0
2024-05-03 12:00:00,158.89,159.0,158.87,158.96,8054.0,156.9137,157.0223,156.8939,156.9828,8054.0
2024-05-03 12:05:00,158.96,159.02,158.95,159.01,4842.0,156.9828,157.042,156.9729,157.0322,4842.0
2024-05-03 12:10:00,159.0,159.03,158.9,158.91,10286.0,157.0223,157.0519,156.9235,156.9334,10286.0
2024-05-03 12:15:00,158.92,158.97,158.89,158.94,5243.0,156.9433,156.9927,156.9137,156.963,5243.0
2024-05-03 12:20:00,158.94,159.06,158.9,159.05,4581.0,156.963,157.0815,156.9235,157.0717,4581.0
2024-05-03 12:25:00,159.04,159.11,159.02,159.05,6413.0,157.0618,157.1309,157.042,157.0717,6413.0
2024-05-03 12:30:00,159.07,159.12,159.02,159.06,6357.0,157.0914,157.1408,157.042,157.0815,6357.0
2024-05-03 12:35:00,159.04,159.16,159.04,159.14,13370.0,157.0618,157.1803,157.0618,157.1606,13370.0
2024-05-03 12:40:00,159.16,159.16,159.09,159.13,6152.0,157.1803,157.1803,157.1112,157.1507,6152.0
2024-05-03 12:45:00,159.12,159.18,159.06,159.07,12749.0,157.1408,157.2001,157.0815,157.0914,12749.0
2024-05-03 12:50:00,159.08,159.08,158.94,158.95,6998.0,157.1013,157.1013,156.963,156.9729,6998.0
2024-05-03 12:55:00,158.9,158.98,158.9,158.98,11811.0,156.9235,157.0025,156.9235,157.0025,11811.0
2024-05-03 13:00:00,158.99,159.02,158.96,158.99,5495.0,157.0124,157.042,156.9828,157.0124,5495.0
2024-05-03 13:05:00,158.99,159.1,158.98,159.06,7978.0,157.0124,157.121,157.0025,157.0815,7978.0
2024-05-03 13:10:00,159.09,159.18,159.09,159.18,6019.0,157.1112,157.2001,157.1112,157.2001,6019.0
2024-05-03 13:15:00,159.18,159.22,159.12,159.14,13587.0,157.2001,157.2396,157.1408,157.1606,13587.0
2024-05-03 13:20:00,159.15,159.16,159.09,159.11,12924.0,157.1704,157.1803,157.1112,157.1309,12924.0
2024-05-03 13:25:00,159.09,159.17,159.09,159.14,3923.0,157.1112,157.1902,157.1112,157.1606,3923.0
2024-05-03 13:30:00,159.12,159.14,158.96,159.1,11661.0,157.1408,157.1606,156.9828,157.121,11661.0
2024-05-03 13:35:00,159.08,159.15,159.08,159.15,8946.0,157.1013,157.1704,157.1013,157.1704,8946.0
2024-05-03 13:40:00,159.16,159.22,159.07,159.09,14853.0,157.1803,157.2396,157.0914,157.1112,14853.0
2024-05-03 13:45:00,159.07,159.19,159.07,159.15,36402.0,157.0914,157.2099,157.0914,157.1704,36402.0
2024-05-03 13:50:00,159.15,159.21,159.14,159.19,140952.0,157.1704,157.2297,157.1606,157.2099,140952.0
2024-05-03 13:55:00,159.2,159.25,159.16,159.16,5663.0,157.2198,157.2692,157.1803,157.1803,5663.0
2024-05-03 14:00:00,159.18,159.25,159.18,159.24,4975.0,157.2001,157.2692,157.2001,157.2593,4975.0
2024-05-03 14:05:00,159.24,159.35,159.21,159.34,26479.0,157.2593,157.3679,157.2297,157.3581,26479.0
2024-05-03 14:10:00,159.34,159.38,159.29,159.29,8726.0,157.3581,157.3976,157.3087,157.3087,8726.0
2024-05-03 14:15:00,159.3,159.39,159.29,159.39,8985.0,157.3186,157.4074,157.3087,157.4074,8985.0
2024-05-03 14:20:00,159.39,159.39,159.33,159.37,8277.0,157.4074,157.4074,157.3482,157.3877,8277.0
2024-05-03 14:25:00,159.36,159.41,159.34,159.34,4320.0,157.3778,157.4272,157.3581,157.3581,4320.0
2024-05-03 14:30:00,159.34,159.4,159.33,159.36,5334.0,157.3581,157.4173,157.3482,157.3778,5334.0
2024-05-03 14:35:00,159.36,159.39,159.27,159.27,7999.0,157.3778,157.4074,157.2889,157.2889,7999.0
2024-05-03 14:40:00,159.25,159.35,159.21,159.29,10069.0,157.2692,157.3679,157.2297,157.3087,10069.0
2024-05-03 14:45:00,159.29,159.31,159.24,159.29,35912.0,157.3087,157.3284,157.2593,157.3087,35912.0
2024-05-03 14:50:00,159.33,159.36,159.29,159.29,5548.0,157.3482,157.3778,157.3087,157.3087,5548.0
2024-05-03 14:55:00,159.3,159.31,159.19,159.27,12411.0,157.3186,157.3284,157.2099,157.2889,12411.0
2024-05-03 15:00:00,159.27,159.36,159.21,159.36,24920.0,157.2889,157.3778,157.2297,157.3778,24920.0
2024-05-03 15:05:00,159.37,159.41,159.35,159.35,8027.0,157.3877,157.4272,157.3679,157.3679,8027.0
2024-05-03 15:10:00,159.38,159.4,159.29,159.32,6222.0,157.3976,157.4173,157.3087,157.3383,6222.0
2024-05-03 15:15:00,159.3,159.38,159.24,159.26,6918.0,157.3186,157.3976,157.2593,157.2791,6918.0
2024-05-03 15:20:00,159.26,159.31,159.23,159.29,8417.0,157.2791,157.3284,157.2494,157.3087,8417.0
2024-05-03 15:25:00,159.27,159.37,159.25,159.34,12393.0,157.2889,157.3877,157.2692,157.3581,12393.0
2024-05-03 15:30:00,159.34,159.35,159.2,159.2,10342.0,157.3581,157.3679,157.2198,157.2198,10342.0
2024-05-03 15:35:00,159.21,159.4,159.2,159.34,30391.0,157.2297,157.4173,157.2198,157.3581,30391.0
2024-05-03 15:40:00,159.34,159.39,159.29,159.3,9945.0,157.3581,157.4074,157.3087,157.3186,9945.0
2024-05-03 15:45:00,159.3,159.31,159.21,159.22,9034.0,157.3186,157.3284,157.2297,157.2396,9034.0
2024-05-03 15:50:00,159.2,159.34,159.19,159.3,36440.0,157.2198,157.3581,157.2099,157.3186,36440.0
2024-05-03 15:55:00,159.28,159.28,159.17,159.21,15905.0,157.2988,157.2988,157.1902,157.2297,15905.0
2024-05-06 09:30:00,160.0,160.01,159.75,159.96,27075.0,158.0099,158.0197,157.763,157.9704,27075.0
2024-05-06 09:35:00,159.96,160.21,159.96,160.15,10367.0,157.9704,158.2172,157.9704,158.158,10367.0
2024-05-06 09:40:00,160.17,160.3,160.15,160.3,5905.0,158.1777,158.3061,158.158,158.3061,5905.0
2024-05-06 09:45:00,160.32,160.45,160.31,160.45,7739.0,158.3259,158.4543,158.316,158.4543,7739.0
2024-05-06 09:50:00,160.47,160.49,160.41,160.45,11835.0,158.474,158.4938,158.4148,158.4543,11835.0
2024-05-06 09:55:00,160.46,160.49,160.41,160.46,8762.0,158.4641,158.4938,158.4148,158.4641,8762.0
2024-05-06 10:00:00,160.5,160.54,160.47,160.52,3027.0,158.5036,158.5431,158.474,158.5234,3027.0
2024-05-06 10:05:00,160.52,160.59,160.52,160.57,6962.0,158.5234,158.5925,158.5234,158.5728,6962.0
2024-05-06 10:10:00,160.54,160.54,160.45,160.53,6573.0,158.5431,158.5431,158.4543,158.5333,6573.0
2024-05-06 10:15:00,160.55,160.56,160.43,160.47,1963.0,158.553,158.5629,158.4345,158.474,1963.0
2024-05-06 10:20:00,160.45,160.55,160.44,160.55,5257.0,158.4543,158.553,158.4444,158.553,5257.0
2024-05-06 10:25:00,160.54,160.55,160.44,160.44,12046.0,158.5431,158.553,158.4444,158.4444,12046.0
2024-05-06 10:30:00,160.46,160.49,160.4,160.42,8544.0,158.4641,158.4938,158.4049,158.4246,8544.0
2024-05-06 10:35:00,160.42,160.52,160.4,160.49,11056.0,158.4246,158.5234,158.4049,158.4938,11056.0
2024-05-06 10:40:00,160.51,160.57,160.47,160.47,12038.0,158.5135,158.5728,158.474,158.474,12038.0
2024-05-06 10:45:00,160.48,160.48,160.4,160.47,7826.0,158.4839,158.4839,158.4049,158.474,7826.0
2024-05-06 10:50:00,160.45,160.51,160.45,160.45,4568.0,158.4543,158.5135,158.4543,158.4543,4568.0
2024-05-06 10:55:00,160.44,160.46,160.39,160.42,4768.0,158.4444,158.4641,158.395,158.4246,4768.0
2024-05-06 11:00:00,160.43,160.44,160.34,160.34,7208.0,158.4345,158.4444,158.3456,158.3456,7208.0
2024-05-06 11:05:00,160.34,160.47,160.33,160.46,6592.0,158.3456,158.474,158.3357,158.4641,6592.0
2024-05-06 11:10:00,160.49,160.51,160.39,160.41,6311.0,158.4938,158.5135,158.395,158.4148,6311.0
2024-05-06 11:15:00,160.41,160.45,160.4,160.45,7013.0,158.4148,158.4543,158.4049,158.4543,7013.0
2024-05-06 11:20:00,160.46,160.47,160.37,160.45,3509.0,158.4641,158.474,158.3753,158.4543,3509.0
2024-05-06 11:25:00,160.44,160.45,160.41,160.42,2745.0,158.4444,158.4543,158.4148,158.4246,2745.0
2024-05-06 11:30:00,160.43,160.44,160.39,160.39,5678.0,158.4345,158.4444,158.395,158.395,5678.0
2024-05-06 11:35:00,160.49,160.51,160.41,160.46,1728.0,158.4938,158.5135,158.4148,158.4641,1728.0
2024-05-06 11:40:00,160.45,160.52,160.45,160.51,3511.0,158.4543,158.5234,158.4543,158.5135,3511.0
2024-05-06 11:45:00,160.52,160.57,160.52,160.54,11097.0,158.5234,158.5728,158.5234,158.5431,11097.0
2024-05-06 11:50:00,160.54,160.55,160.51,160.51,3525.0,158.5431,158.553,158.5135,158.5135,3525.0
2024-05-06 11:55:00,160.52,160.54,160.51,160.53,12914.0,158.5234,158.5431,158.5135,158.5333,12914.0
2024-05-06 12:00:00,160.52,160.52,160.44,160.47,7290.0,158.5234,158.5234,158.4444,158.474,7290.0
2024-05-06 12:05:00,160.46,160.48,160.45,160.45,3034.0,158.4641,158.4839,158.4543,158.4543,3034.0
2024-05-06 12:10:00,160.44,160.45,160.41,160.43,4316.0,158.4444,158.4543,158.4148,158.4345,4316.0
2024-05-06 12:15:00,160.43,160.45,160.39,160.39,6351.0,158.4345,158.4543,158.395,158.395,6351.0
2024-05-06 12:20:00,160.4,160.4,160.32,160.39,4205.0,158.4049,158.4049,158.3259,158.395,4205.0
2024-05-06 12:25:00,160.38,160.47,160.38,160.46,10200.0,158.3851,158.474,158.3851,158.4641,10200.0
2024-05-06 12:30:00,160.47,160.51,160.44,160.48,7305.0,158.474,158.5135,158.4444,158.4839,7305.0
2024-05-06 12:35:00,160.5,160.55,160.47,160.55,2525.0,158.5036,158.553,158.474,158.553,2525.0
2024-05-06 12:40:00,160.55,160.56,160.52,160.54,3222.0,158.553,158.5629,158.5234,158.5431,3222.0
2024-05-06 12:45:00,160.57,160.63,160.46,160.53,257051.0,158.5728,158.632,158.4641,158.5333,257051.0
2024-05-06 12:50:00,160.54,160.55,160.49,160.52,3322.0,158.5431,158.553,158.4938,158.5234,3322.0
2024-05-06 12:55:00,160.53,160.65,160.52,160.64,6281.0,158.5333,158.6518,158.5234,158.6419,6281.0
2024-05-06 13:00:00,160.64,160.71,160.64,160.68,3601.0,158.6419,158.711,158.6419,158.6814,3601.0
2024-05-06 13:05:00,160.66,160.67,160.61,160.63,2959.0,158.6616,158.6715,158.6123,158.632,2959.0
2024-05-06 13:10:00,160.63,160.63,160.57,160.57,640.0,158.632,158.632,158.5728,158.5728,640.0
2024-05-06 13:15:00,160.61,160.61,160.53,160.56,4938.0,158.6123,158.6123,158.5333,158.5629,4938.0
2024-05-06 13:20:00,160.56,160.63,160.56,160.63,14048.0,158.5629,158.632,158.5629,158.632,14048.0
2024-05-06 13:25:00,160.64,160.66,160.61,160.66,3227.0,158.6419,158.6616,158.6123,158.6616,3227.0
2024-05-06 13:30:00,160.65,160.7,160.63,160.69,5063.0,158.6518,158.7011,158.632,158.6913,5063.0
2024-05-06 13:35:00,160.68,160.72,160.67,160.69,14096.0,158.6814,158.7209,158.6715,158.6913,14096.0
2024-05-06 13:40:00,160.69,160.75,160.66,160.75,5273.0,158.6913,158.7505,158.6616,158.7505,5273.0
2024-05-06 13:45:00,160.75,160.76,160.69,160.7,7299.0,158.7505,158.7604,158.6913,158.7011,7299.0
2024-05-06 13:50:00,160.71,160.76,160.71,160.76,127735.0,158.711,158.7604,158.711,158.7604,127735.0
2024-05-06 13:55:00,160.77,160.78,160.74,160.75,2437.0,158.7703,158.7802,158.7406,158.7505,2437.0
2024-05-06 14:00:00,160.75,160.83,160.72,160.83,10166.0,158.7505,158.8295,158.7209,158.8295,10166.0
2024-05-06 14:05:00,160.84,160.84,160.8,160.83,4177.0,158.8394,158.8394,158.7999,158.8295,4177.0
2024-05-06 14:10:00,160.83,160.86,160.81,160.82,11434.0,158.8295,158.8592,158.8098,158.8197,11434.0
2024-05-06 14:15:00,160.84,160.85,160.82,160.83,6567.0,158.8394,158.8493,158.8197,158.8295,6567.0
2024-05-06 14:20:00,160.83,160.88,160.76,160.88,11222.0,158.8295,158.8789,158.7604,158.8789,11222.0
2024-05-06 14:25:00,160.87,160.98,160.87,160.93,13308.0,158.869,158.9777,158.869,158.9283,13308.0
2024-05-06 14:30:00,160.95,160.95,160.88,160.94,6828.0,158.948,158.948,158.8789,158.9382,6828.0
2024-05-06 14:35:00,160.94,160.95,160.87,160.88,11654.0,158.9382,158.948,158.869,158.8789,11654.0
2024-05-06 14:40:00,160.88,160.92,160.86,160.88,13196.0,158.8789,158.9184,158.8592,158.8789,13196.0
2024-05-06 14:45:00,160.87,160.95,160.86,160.92,5809.0,158.869,158.948,158.8592,158.9184,5809.0
2024-05-06 14:50:00,160.91,160.95,160.9,160.95,9877.0,158.9085,158.948,158.8987,158.948,9877.0
2024-05-06 14:55:00,160.94,161.0,160.93,160.94,6831.0,158.9382,158.9974,158.9283,158.9382,6831.0
2024-05-06 15:00:00,160.94,160.95,160.88,160.94,1814.0,158.9382,158.948,158.8789,158.9382,1814.0
2024-05-06 15:05:00,160.98,160.98,160.94,160.96,3755.0,158.9777,158.9777,158.9382,158.9579,3755.0
2024-05-06 15:10:00,160.97,160.98,160.87,160.88,5428.0,158.9678,158.9777,158.869,158.8789,5428.0
2024-05-06 15:15:00,160.88,160.89,160.81,160.89,8369.0,158.8789,158.8888,158.8098,158.8888,8369.0
2024-05-06 15:20:00,160.9,160.95,160.89,160.92,11328.0,158.8987,158.948,158.8888,158.9184,11328.0
2024-05-06 15:25:00,160.92,160.93,160.87,160.89,9735.0,158.9184,158.9283,158.869,158.8888,9735.0
2024-05-06 15:30:00,160.87,160.88,160.81,160.83,11634.0,158.869,158.8789,158.8098,158.8295,11634.0
2024-05-06 15:35:00,160.81,160.94,160.81,160.94,16952.0,158.8098,158.9382,158.8098,158.9382,16952.0
2024-05-06 15:40:00,160.94,160.98,160.92,160.98,11467.0,158.9382,158.9777,158.9184,158.9777,11467.0
2024-05-06 15:45:00,160.96,161.06,160.92,161.04,13082.0,158.9579,159.0567,158.9184,159.0369,13082.0
2024-05-06 15:50:00,161.03,161.15,160.97,161.15,6921.0,159.027,159.1455,158.9678,159.1455,6921.0
2024-05-06 15:55:00,161.16,161.33,161.16,161.31,9715.0,159.1554,159.3233,159.1554,159.3036,9715.0
2024-05-07 09:30:00,161.72,161.81,161.6,161.75,29505.0,159.7085,159.7973,159.59,159.7381,29505.0
2024-05-07 09:35:00,161.77,161.8,161.66,161.66,12302.0,159.7578,159.7875,159.6492,159.6492,12302.0
2024-05-07 09:40:00,161.68,161.72,161.6,161.64,409508.0,159.669,159.7085,159.59,159.6295,409508.0
2024-05-07 09:45:00,161.66,161.75,161.56,161.59,18281.0,159.6492,159.7381,159.5504,159.5801,18281.0
2024-05-07 09:50:00,161.58,161.68,161.51,161.68,19981.0,159.5702,159.669,159.5011,159.669,19981.0
2024-05-07 09:55:00,161.68,161.73,161.59,161.6,22265.0,159.669,159.7183,159.5801,159.59,22265.0
2024-05-07 10:00:00,161.62,161.68,161.52,161.64,14181.0,159.6097,159.669,159.5109,159.6295,14181.0
2024-05-07 10:05:00,161.63,161.69,161.61,161.67,43315.0,159.6196,159.6788,159.5998,159.6591,43315.0
2024-05-07 10:10:00,161.67,161.77,161.66,161.77,4260.0,159.6591,159.7578,159.6492,159.7578,4260.0
2024-05-07 10:15:00,161.81,161.81,161.75,161.75,7137.0,159.7973,159.7973,159.7381,159.7381,7137.0
2024-05-07 10:20:00,161.76,161.77,161.62,161.67,16359.0,159.748,159.7578,159.6097,159.6591,16359.0
2024-05-07 10:25:00,161.73,161.74,161.68,161.71,17008.0,159.7183,159.7282,159.669,159.6986,17008.0
2024-05-07 10:30:00,161.69,161.77,161.68,161.74,23535.0,159.6788,159.7578,159.669,159.7282,23535.0
2024-05-07 10:35:00,161.76,161.8,161.72,161.74,10397.0,159.748,159.7875,159.7085,159.7282,10397.0
2024-05-07 10:40:00,161.74,161.78,161.72,161.73,5953.0,159.7282,159.7677,159.7085,159.7183,5953.0
2024-05-07 10:45:00,161.74,161.83,161.73,161.82,2519.0,159.7282,159.8171,159.7183,159.8072,2519.0
2024-05-07 10:50:00,161.88,161.96,161.86,161.95,5120.0,159.8665,159.9455,159.8467,159.9356,5120.0
2024-05-07 10:55:00,161.96,162.04,161.93,162.01,6531.0,159.9455,160.0245,159.9158,159.9949,6531.0
2024-05-07 11:00:00,162.03,162.05,161.97,161.97,7073.0,160.0146,160.0344,159.9554,159.9554,7073.0
2024-05-07 11:05:00,161.96,161.98,161.9,161.91,4271.0,159.9455,159.9652,159.8862,159.8961,4271.0
2024-05-07 11:10:00,161.92,161.97,161.91,161.96,11521.0,159.906,159.9554,159.8961,159.9455,11521.0
2024-05-07 11:15:00,161.96,162.02,161.96,161.98,14137.0,159.9455,160.0047,159.9455,159.9652,14137.0
2024-05-07 11:20:00,161.99,162.06,161.93,162.0,6500.0,159.9751,160.0442,159.9158,159.985,6500.0
2024-05-07 11:25:00,161.99,162.04,161.98,161.99,3526.0,159.9751,160.0245,159.9652,159.9751,3526.0
2024-05-07 11:30:00,161.99,162.04,161.92,161.93,8808.0,159.9751,160.0245,159.906,159.9158,8808.0
2024-05-07 11:35:00,161.94,162.01,161.94,161.96,4667.0,159.9257,159.9949,159.9257,159.9455,4667.0
2024-05-07 11:40:00,161.98,162.07,161.97,162.07,3474.0,159.9652,160.0541,159.9554,160.0541,3474.0
2024-05-07 11:45:00,162.07,162.1,162.03,162.06,6983.0,160.0541,160.0837,160.0146,160.0442,6983.0
2024-05-07 11:50:00,162.07,162.13,162.07,162.11,1203.0,160.0541,160.1134,160.0541,160.0936,1203.0
2024-05-07 11:55:00,162.1,162.13,162.07,162.11,2793.0,160.0837,160.1134,160.0541,160.0936,2793.0
2024-05-07 12:00:00,162.11,162.12,162.1,162.12,2851.0,160.0936,160.1035,160.0837,160.1035,2851.0
2024-05-07 12:05:00,162.13,162.17,162.1,162.16,6826.0,160.1134,160.1529,160.0837,160.143,6826.0
2024-05-07 12:10:00,162.16,162.17,162.09,162.09,2968.0,160.143,160.1529,160.0739,160.0739,2968.0
2024-05-07 12:15:00,162.1,162.15,162.08,162.15,3821.0,160.0837,160.1331,160.064,160.1331,3821.0
2024-05-07 12:20:00,162.15,162.17,162.13,162.17,2423.0,160.1331,160.1529,160.1134,160.1529,2423.0
2024-05-07 12:25:00,162.17,162.19,162.16,162.16,10419.0,160.1529,160.1726,160.143,160.143,10419.0
2024-05-07 12:30:00,162.16,162.17,162.06,162.06,5394.0,160.143,160.1529,160.0442,160.0442,5394.0
2024-05-07 12:35:00,162.05,162.14,162.04,162.13,6337.0,160.0344,160.1232,160.0245,160.1134,6337.0
2024-05-07 12:40:00,162.15,162.18,162.1,162.1,8868.0,160.1331,160.1627,160.0837,160.0837,8868.0
2024-05-07 12:45:00,162.1,162.13,162.08,162.13,2865.0,160.0837,160.1134,160.064,160.1134,2865.0
2024-05-07 12:50:00,162.1,162.11,162.04,162.05,27987.0,160.0837,160.0936,160.0245,160.0344,27987.0
2024-05-07 12:55:00,162.03,162.11,162.01,162.11,5859.0,160.0146,160.0936,159.9949,160.0936,5859.0
2024-05-07 13:00:00,162.12,162.18,162.12,162.14,1929.0,160.1035,160.1627,160.1035,160.1232,1929.0
2024-05-07 13:05:00,162.14,162.18,162.13,162.18,3048.0,160.1232,160.1627,160.1134,160.1627,3048.0
2024-05-07 13:10:00,162.19,162.23,162.17,162.21,2042.0,160.1726,160.2121,160.1529,160.1924,2042.0
2024-05-07 13:15:00,162.2,162.21,162.15,162.2,7472.0,160.1825,160.1924,160.1331,160.1825,7472.0
2024-05-07 13:20:00,162.23,162.29,162.22,162.29,4808.0,160.2121,160.2714,160.2022,160.2714,4808.0
2024-05-07 13:25:00,162.29,162.32,162.28,162.28,38911.0,160.2714,160.301,160.2615,160.2615,38911.0
2024-05-07 13:30:00,162.28,162.34,162.27,162.27,16264.0,160.2615,160.3207,160.2516,160.2516,16264.0
2024-05-07 13:35:00,162.28,162.28,162.22,162.22,7904.0,160.2615,160.2615,160.2022,160.2022,7904.0
2024-05-07 13:40:00,162.21,162.21,162.14,162.18,3808.0,160.1924,160.1924,160.1232,160.1627,3808.0
2024-05-07 13:45:00,162.17,162.17,161.89,161.9,6066.0,160.1529,160.1529,159.8763,159.8862,6066.0
2024-05-07 13:50:00,161.88,162.03,161.85,161.93,32598.0,159.8665,160.0146,159.8368,159.9158,32598.0
2024-05-07 13:55:00,161.92,161.92,161.73,161.81,7366.0,159.906,159.906,159.7183,159.7973,7366.0
2024-05-07 14:00:00,161.81,161.92,161.81,161.92,2933.0,159.7973,159.906,159.7973,159.906,2933.0
2024-05-07 14:05:00,161.92,161.94,161.78,161.83,4952.0,159.906,159.9257,159.7677,159.8171,4952.0
2024-05-07 14:10:00,161.84,161.93,161.83,161.91,4931.0,159.827,159.9158,159.8171,159.8961,4931.0
2024-05-07 14:15:00,161.87,161.87,161.78,161.78,8284.0,159.8566,159.8566,159.7677,159.7677,8284.0
2024-05-07 14:20:00,161.78,161.85,161.76,161.78,13350.0,159.7677,159.8368,159.748,159.7677,13350.0
2024-05-07 14:25:00,161.8,161.82,161.72,161.78,17907.0,159.7875,159.8072,159.7085,159.7677,17907.0
2024-05-07 14:30:00,161.77,161.8,161.65,161.7,30416.0,159.7578,159.7875,159.6393,159.6887,30416.0
2024-05-07 14:35:00,161.69,161.77,161.66,161.74,3145.0,159.6788,159.7578,159.6492,159.7282,3145.0
2024-05-07 14:40:00,161.75,161.87,161.75,161.87,10503.0,159.7381,159.8566,159.7381,159.8566,10503.0
2024-05-07 14:45:00,161.87,161.87,161.8,161.83,14060.0,159.8566,159.8566,159.7875,159.8171,14060.0
2024-05-07 14:50:00,161.83,161.87,161.78,161.81,8752.0,159.8171,159.8566,159.7677,159.7973,8752.0
2024-05-07 14:55:00,161.82,161.88,161.81,161.86,2898.0,159.8072,159.8665,159.7973,159.8467,2898.0
2024-05-07 15:00:00,161.87,161.9,161.81,161.87,4959.0,159.8566,159.8862,159.7973,159.8566,4959.0
2024-05-07 15:05:00,161.87,161.96,161.85,161.94,5091.0,159.8566,159.9455,159.8368,159.9257,5091.0
2024-05-07 15:10:00,161.95,161.97,161.91,161.94,5868.0,159.9356,159.9554,159.8961,159.9257,5868.0
2024-05-07 15:15:00,161.93,161.93,161.78,161.84,4533.0,159.9158,159.9158,159.7677,159.827,4533.0
2024-05-07 15:20:00,161.86,161.94,161.85,161.93,10506.0,159.8467,159.9257,159.8368,159.9158,10506.0
2024-05-07 15:25:00,161.91,161.93,161.85,161.87,10356.0,159.8961,159.9158,159.8368,159.8566,10356.0
2024-05-07 15:30:00,161.88,161.89,161.81,161.83,7682.0,159.8665,159.8763,159.7973,159.8171,7682.0
2024-05-07 15:35:00,161.84,161.94,161.83,161.93,12418.0,159.827,159.9257,159.8171,159.9158,12418.0
2024-05-07 15:40:00,161.94,161.96,161.86,161.87,12401.0,159.9257,159.9455,159.8467,159.8566,12401.0
2024-05-07 15:45:00,161.87,161.97,161.87,161.97,7064.0,159.8566,159.9554,159.8566,159.9554,7064.0
2024-05-07 15:50:00,162.02,162.11,162.01,162.05,14044.0,160.0047,160.0936,159.9949,160.0344,14044.0
2024-05-07 15:55:00,162.04,162.04,161.88,161.88,14586.0,160.0245,160.0245,159.8665,159.8665,14586.0
2024-05-08 09:30:00,161.45,161.55,161.38,161.43,31613.0,159.4418,159.5406,159.3727,159.4221,31613.0
2024-05-08 09:35:00,161.42,161.6,161.37,161.6,16407.0,159.4122,159.59,159.3628,159.59,16407.0
2024-05-08 09:40:00,161.56,161.56,161.46,161.51,8110.0,159.5504,159.5504,159.4517,159.5011,8110.0
2024-05-08 09:45:00,161.51,161.69,161.51,161.68,15431.0,159.5011,159.6788,159.5011,159.669,15431.0
2024-05-08 09:50:00,161.65,161.71,161.63,161.68,10298.0,159.6393,159.6986,159.6196,159.669,10298.0
2024-05-08 09:55:00,161.67,161.78,161.67,161.78,11373.0,159.6591,159.7677,159.6591,159.7677,11373.0
2024-05-08 10:00:00,161.78,161.84,161.74,161.8,5370.0,159.7677,159.827,159.7282,159.7875,5370.0
2024-05-08 10:05:00,161.8,161.8,161.66,161.69,48467.0,159.7875,159.7875,159.6492,159.6788,48467.0
2024-05-08 10:10:00,161.67,161.72,161.57,161.58,4712.0,159.6591,159.7085,159.5603,159.5702,4712.0
2024-05-08 10:15:00,161.58,161.69,161.58,161.66,5362.0,159.5702,159.6788,159.5702,159.6492,5362.0
2024-05-08 10:20:00,161.68,161.9,161.68,161.87,10477.0,159.669,159.8862,159.669,159.8566,10477.0
2024-05-08 10:25:00,161.87,161.95,161.86,161.94,6152.0,159.8566,159.9356,159.8467,159.9257,6152.0
2024-05-08 10:30:00,161.94,161.97,161.88,161.92,9194.0,159.9257,159.9554,159.8665,159.906,9194.0
2024-05-08 10:35:00,161.91,161.91,161.86,161.89,3344.0,159.8961,159.8961,159.8467,159.8763,3344.0
2024-05-08 10:40:00,161.9,162.05,161.89,162.04,5437.0,159.8862,160.0344,159.8763,160.0245,5437.0
2024-05-08 10:45:00,162.04,162.19,162.03,162.14,2882.0,160.0245,160.1726,160.0146,160.1232,2882.0
2024-05-08 10:50:00,162.15,162.15,162.08,162.12,2464.0,160.1331,160.1331,160.064,160.1035,2464.0
2024-05-08 10:55:00,162.09,162.1,161.99,162.01,4064.0,160.0739,160.0837,159.9751,159.9949,4064.0
2024-05-08 11:00:00,162.03,162.1,162.0,162.0,2963.0,160.0146,160.0837,159.985,159.985,2963.0
2024-05-08 11:05:00,161.97,162.0,161.9,161.91,4796.0,159.9554,159.985,159.8862,159.8961,4796.0
2024-05-08 11:10:00,161.9,161.92,161.85,161.85,7326.0,159.8862,159.906,159.8368,159.8368,7326.0
2024-05-08 11:15:00,161.85,161.85,161.72,161.83,6962.0,159.8368,159.8368,159.7085,159.8171,6962.0
2024-05-08 11:20:00,161.81,161.85,161.75,161.83,2798.0,159.7973,159.8368,159.7381,159.8171,2798.0
2024-05-08 11:25:00,161.87,161.89,161.83,161.86,1792.0,159.8566,159.8763,159.8171,159.8467,1792.0
2024-05-08 11:30:00,161.82,161.89,161.8,161.86,4995.0,159.8072,159.8763,159.7875,159.8467,4995.0
2024-05-08 11:35:00,161.83,161.88,161.83,161.87,3676.0,159.8171,159.8665,159.8171,159.8566,3676.0
2024-05-08 11:40:00,161.88,161.88,161.81,161.83,5510.0,159.8665,159.8665,159.7973,159.8171,5510.0
2024-05-08 11:45:00,161.81,161.82,161.76,161.79,7032.0,159.7973,159.8072,159.748,159.7776,7032.0
2024-05-08 11:50:00,161.83,161.83,161.78,161.79,3837.0,159.8171,159.8171,159.7677,159.7776,3837.0
2024-05-08 11:55:00,161.77,161.82,161.74,161.75,4699.0,159.7578,159.8072,159.7282,159.7381,4699.0
2024-05-08 12:00:00,161.76,161.85,161.73,161.79,5897.0,159.748,159.8368,159.7183,159.7776,5897.0
2024-05-08 12:05:00,161.81,161.83,161.77,161.78,2953.0,159.7973,159.8171,159.7578,159.7677,2953.0
2024-05-08 12:10:00,161.78,161.8,161.72,161.8,7090.0,159.7677,159.7875,159.7085,159.7875,7090.0
2024-05-08 12:15:00,161.77,161.84,161.77,161.84,1347.0,159.7578,159.827,159.7578,159.827,1347.0
2024-05-08 12:20:00,161.87,161.88,161.8,161.81,4842.0,159.8566,159.8665,159.7875,159.7973,4842.0
2024-05-08 12:25:00,161.81,161.86,161.79,161.82,3851.0,159.7973,159.8467,159.7776,159.8072,3851.0
2024-05-08 12:30:00,161.83,161.83,161.78,161.8,5939.0,159.8171,159.8171,159.7677,159.7875,5939.0
2024-05-08 12:35:00,161.76,161.76,161.65,161.75,6520.0,159.748,159.748,159.6393,159.7381,6520.0
2024-05-08 12:40:00,161.76,161.8,161.72,161.76,2804.0,159.748,159.7875,159.7085,159.748,2804.0
2024-05-08 12:45:00,161.75,161.87,161.75,161.83,38475.0,159.7381,159.8566,159.7381,159.8171,38475.0
2024-05-08 12:50:00,161.81,161.82,161.76,161.77,1217.0,159.7973,159.8072,159.748,159.7578,1217.0
2024-05-08 12:55:00,161.78,161.8,161.71,161.73,2720.0,159.7677,159.7875,159.6986,159.7183,2720.0
2024-05-08 13:00:00,161.75,161.82,161.61,161.81,20724.0,159.7381,159.8072,159.5998,159.7973,20724.0
2024-05-08 13:05:00,161.8,161.85,161.77,161.77,8731.0,159.7875,159.8368,159.7578,159.7578,8731.0
2024-05-08 13:10:00,161.75,161.77,161.68,161.74,3300.0,159.7381,159.7578,159.669,159.7282,3300.0
2024-05-08 13:15:00,161.73,161.76,161.72,161.73,5853.0,159.7183,159.748,159.7085,159.7183,5853.0
2024-05-08 13:20:00,161.7,161.7,161.59,161.61,7080.0,159.6887,159.6887,159.5801,159.5998,7080.0
2024-05-08 13:25:00,161.62,161.67,161.61,161.62,2716.0,159.6097,159.6591,159.5998,159.6097,2716.0
2024-05-08 13:30:00,161.6,161.7,161.6,161.68,1309.0,159.59,159.6887,159.59,159.669,1309.0
2024-05-08 13:35:00,161.69,161.71,161.64,161.68,4955.0,159.6788,159.6986,159.6295,159.669,4955.0
2024-05-08 13:40:00,161.66,161.79,161.65,161.79,3248.0,159.6492,159.7776,159.6393,159.7776,3248.0
2024-05-08 13:45:00,161.8,161.85,161.79,161.82,6212.0,159.7875,159.8368,159.7776,159.8072,6212.0
2024-05-08 13:50:00,161.82,161.84,161.79,161.84,5003.0,159.8072,159.827,159.7776,159.827,5003.0
2024-05-08 13:55:00,161.84,161.89,161.83,161.88,2782.0,159.827,159.8763,159.8171,159.8665,2782.0
2024-05-08 14:00:00,161.88,161.92,161.88,161.9,2921.0,159.8665,159.906,159.8665,159.8862,2921.0
2024-05-08 14:05:00,161.89,161.89,161.84,161.89,5381.0,159.8763,159.8763,159.827,159.8763,5381.0
2024-05-08 14:10:00,161.88,161.93,161.84,161.92,3211.0,159.8665,159.9158,159.827,159.906,3211.0
2024-05-08 14:15:00,161.92,161.95,161.91,161.93,10119.0,159.906,159.9356,159.8961,159.9158,10119.0
2024-05-08 14:20:00,161.92,161.93,161.81,161.83,5544.0,159.906,159.9158,159.7973,159.8171,5544.0
2024-05-08 14:25:00,161.83,161.9,161.81,161.9,13914.0,159.8171,159.8862,159.7973,159.8862,13914.0
2024-05-08 14:30:00,161.89,161.93,161.87,161.88,19917.0,159.8763,159.9158,159.8566,159.8665,19917.0
2024-05-08 14:35:00,161.86,161.87,161.81,161.85,19206.0,159.8467,159.8566,159.7973,159.8368,19206.0
2024-05-08 14:40:00,161.87,161.89,161.8,161.84,5186.0,159.8566,159.8763,159.7875,159.827,5186.0
2024-05-08 14:45:00,161.84,161.88,161.82,161.85,5276.0,159.827,159.8665,159.8072,159.8368,5276.0
2024-05-08 14:50:00,161.86,161.86,161.81,161.81,4314.0,159.8467,159.8467,159.7973,159.7973,4314.0
2024-05-08 14:55:00,161.8,161.82,161.74,161.78,13303.0,159.7875,159.8072,159.7282,159.7677,13303.0
2024-05-08 15:00:00,161.77,161.77,161.65,161.72,13590.0,159.7578,159.7578,159.6393,159.7085,13590.0
2024-05-08 15:05:00,161.73,161.76,161.68,161.75,7599.0,159.7183,159.748,159.669,159.7381,7599.0
2024-05-08 15:10:00,161.76,161.79,161.72,161.78,2405.0,159.748,159.7776,159.7085,159.7677,2405.0
2024-05-08 15:15:00,161.77,161.87,161.74,161.86,5540.0,159.7578,159.8566,159.7282,159.8467,5540.0
2024-05-08 15:20:00,161.85,161.89,161.83,161.88,11398.0,159.8368,159.8763,159.8171,159.8665,11398.0
2024-05-08 15:25:00,161.88,161.9,161.84,161.86,12023.0,159.8665,159.8862,159.827,159.8467,12023.0
2024-05-08 15:30:00,161.86,161.94,161.85,161.91,5893.0,159.8467,159.9257,159.8368,159.8961,5893.0
2024-05-08 15:35:00,161.91,161.92,161.88,161.9,6796.0,159.8961,159.906,159.8665,159.8862,6796.0
2024-05-08 15:40:00,161.89,161.92,161.87,161.92,5965.0,159.8763,159.906,159.8566,159.906,5965.0
2024-05-08 15:45:00,161.91,161.97,161.91,161.94,10305.0,159.8961,159.9554,159.8961,159.9257,10305.0
2024-05-08 15:50:00,161.94,161.96,161.88,161.92,37384.0,159.9257,159.9455,159.8665,159.906,37384.0
2024-05-08 15:55:00,161.91,161.97,161.84,161.86,16404.0,159.8961,159.9554,159.827,159.8467,16404.0
2024-05-09 09:30:00,161.95,162.06,161.9,162.02,26945.0,159.9356,160.0442,159.8862,160.0047,26945.0
2024-05-09 09:35:00,161.98,162.03,161.83,161.84,8973.0,159.9652,160.0146,159.8171,159.827,8973.0
2024-05-09 09:40:00,161.8,161.81,161.61,161.69,7735.0,159.7875,159.7973,159.5998,159.6788,7735.0
2024-05-09 09:45:00,161.7,161.72,161.64,161.69,11349.0,159.6887,159.7085,159.6295,159.6788,11349.0
2024-05-09 09:50:00,161.68,161.85,161.68,161.79,11366.0,159.669,159.8368,159.669,159.7776,11366.0
2024-05-09 09:55:00,161.81,161.89,161.8,161.88,6500.0,159.7973,159.8763,159.7875,159.8665,6500.0
2024-05-09 10:00:00,161.9,161.97,161.87,161.95,7801.0,159.8862,159.9554,159.8566,159.9356,7801.0
2024-05-09 10:05:00,162.0,162.08,161.93,161.95,6793.0,159.985,160.064,159.9158,159.9356,6793.0
2024-05-09 10:10:00,161.97,162.07,161.79,161.79,16520.0,159.9554,160.0541,159.7776,159.7776,16520.0
2024-05-09 10:15:00,161.79,161.84,161.73,161.73,4606.0,159.7776,159.827,159.7183,159.7183,4606.0
2024-05-09 10:20:00,161.76,161.97,161.76,161.94,7369.0,159.748,159.9554,159.748,159.9257,7369.0
2024-05-09 10:25:00,161.97,161.97,161.85,161.85,6078.0,159.9554,159.9554,159.8368,159.8368,6078.0
2024-05-09 10:30:00,161.91,162.03,161.91,161.98,5605.0,159.8961,160.0146,159.8961,159.9652,5605.0
2024-05-09 10:35:00,161.99,162.23,161.99,162.18,5419.0,159.9751,160.2121,159.9751,160.1627,5419.0
2024-05-09 10:40:00,162.19,162.21,162.12,162.2,9217.0,160.1726,160.1924,160.1035,160.1825,9217.0
2024-05-09 10:45:00,162.18,162.19,162.08,162.19,5415.0,160.1627,160.1726,160.064,160.1726,5415.0
2024-05-09 10:50:00,162.16,162.28,162.16,162.28,34241.0,160.143,160.2615,160.143,160.2615,34241.0
2024-05-09 10:55:00,162.28,162.29,162.18,162.25,8544.0,160.2615,160.2714,160.1627,160.2319,8544.0
2024-05-09 11:00:00,162.29,162.38,162.28,162.32,4642.0,160.2714,160.3603,160.2615,160.301,4642.0
2024-05-09 11:05:00,162.34,162.42,162.34,162.37,3739.0,160.3207,160.3998,160.3207,160.3504,3739.0
2024-05-09 11:10:00,162.38,162.38,162.3,162.35,3959.0,160.3603,160.3603,160.2812,160.3306,3959.0
2024-05-09 11:15:00,162.36,162.36,162.27,162.31,3164.0,160.3405,160.3405,160.2516,160.2911,3164.0
2024-05-09 11:20:00,162.32,162.33,162.24,162.25,3874.0,160.301,160.3109,160.222,160.2319,3874.0
2024-05-09 11:25:00,162.25,162.32,162.25,162.31,3755.0,160.2319,160.301,160.2319,160.2911,3755.0
2024-05-09 11:30:00,162.32,162.33,162.27,162.28,4352.0,160.301,160.3109,160.2516,160.2615,4352.0
2024-05-09 11:35:00,162.25,162.26,162.17,162.17,2269.0,160.2319,160.2417,160.1529,160.1529,2269.0
2024-05-09 11:40:00,162.16,162.16,162.09,162.09,5012.0,160.143,160.143,160.0739,160.0739,5012.0
2024-05-09 11:45:00,162.09,162.1,161.98,162.04,5691.0,160.0739,160.0837,159.9652,160.0245,5691.0
2024-05-09 11:50:00,162.03,162.03,161.95,161.95,2683.0,160.0146,160.0146,159.9356,159.9356,2683.0
2024-05-09 11:55:00,161.93,161.94,161.87,161.93,6747.0,159.9158,159.9257,159.8566,159.9158,6747.0
2024-05-09 12:00:00,161.9,161.96,161.89,161.95,4908.0,159.8862,159.9455,159.8763,159.9356,4908.0
2024-05-09 12:05:00,161.95,162.0,161.92,162.0,7047.0,159.9356,159.985,159.906,159.985,7047.0
2024-05-09 12:10:00,162.0,162.03,161.99,162.03,3081.0,159.985,160.0146,159.9751,160.0146,3081.0
2024-05-09 12:15:00,162.05,162.06,161.97,161.99,2505.0,160.0344,160.0442,159.9554,159.9751,2505.0
2024-05-09 12:20:00,161.98,162.05,161.98,162.05,1419.0,159.9652,160.0344,159.9652,160.0344,1419.0
2024-05-09 12:25:00,162.05,162.07,162.0,162.01,2607.0,160.0344,160.0541,159.985,159.9949,2607.0
2024-05-09 12:30:00,161.99,162.02,161.94,161.97,19983.0,159.9751,160.0047,159.9257,159.9554,19983.0
2024-05-09 12:35:00,162.0,162.11,162.0,162.09,5904.0,159.985,160.0936,159.985,160.0739,5904.0
2024-05-09 12:40:00,162.09,162.14,162.09,162.14,2166.0,160.0739,160.1232,160.0739,160.1232,2166.0
2024-05-09 12:45:00,162.13,162.19,162.12,162.17,5827.0,160.1134,160.1726,160.1035,160.1529,5827.0
2024-05-09 12:50:00,162.16,162.19,162.16,162.19,2098.0,160.143,160.1726,160.143,160.1726,2098.0
2024-05-09 12:55:00,162.2,162.22,162.14,162.19,2555.0,160.1825,160.2022,160.1232,160.1726,2555.0
2024-05-09 13:00:00,162.18,162.27,162.1,162.27,10540.0,160.1627,160.2516,160.0837,160.2516,10540.0
2024-05-09 13:05:00,162.23,162.29,162.2,162.2,1641.0,160.2121,160.2714,160.1825,160.1825,1641.0
2024-05-09 13:10:00,162.25,162.25,162.24,162.24,967.0,160.2319,160.2319,160.222,160.222,967.0
2024-05-09 13:15:00,162.23,162.24,162.15,162.17,3648.0,160.2121,160.222,160.1331,160.1529,3648.0
2024-05-09 13:20:00,162.18,162.18,162.05,162.09,8678.0,160.1627,160.1627,160.0344,160.0739,8678.0
2024-05-09 13:25:00,162.12,162.26,162.12,162.26,7968.0,160.1035,160.2417,160.1035,160.2417,7968.0
2024-05-09 13:30:00,162.27,162.27,162.23,162.25,3078.0,160.2516,160.2516,160.2121,160.2319,3078.0
2024-05-09 13:35:00,162.26,162.27,162.2,162.21,5783.0,160.2417,160.2516,160.1825,160.1924,5783.0
2024-05-09 13:40:00,162.22,162.25,162.2,162.25,10476.0,160.2022,160.2319,160.1825,160.2319,10476.0
2024-05-09 13:45:00,162.26,162.3,162.19,162.21,2361.0,160.2417,160.2812,160.1726,160.1924,2361.0
2024-05-09 13:50:00,162.22,162.24,162.18,162.21,5837.0,160.2022,160.222,160.1627,160.1924,5837.0
2024-05-09 13:55:00,162.19,162.23,162.19,162.19,2761.0,160.1726,160.2121,160.1726,160.1726,2761.0
2024-05-09 14:00:00,162.19,162.19,162.11,162.15,9238.0,160.1726,160.1726,160.0936,160.1331,9238.0
2024-05-09 14:05:00,162.15,162.18,162.15,162.16,9672.0,160.1331,160.1627,160.1331,160.143,9672.0
2024-05-09 14:10:00,162.16,162.19,162.14,162.18,8399.0,160.143,160.1726,160.1232,160.1627,8399.0
2024-05-09 14:15:00,162.14,162.2,162.12,162.18,3472.0,160.1232,160.1825,160.1035,160.1627,3472.0
2024-05-09 14:20:00,162.18,162.18,162.1,162.12,1456.0,160.1627,160.1627,160.0837,160.1035,1456.0
2024-05-09 14:25:00,162.21,162.29,162.21,162.29,8741.0,160.1924,160.2714,160.1924,160.2714,8741.0
2024-05-09 14:30:00,162.28,162.31,162.23,162.23,6562.0,160.2615,160.2911,160.2121,160.2121,6562.0
2024-05-09 14:35:00,162.24,162.34,162.24,162.31,3797.0,160.222,160.3207,160.222,160.2911,3797.0
2024-05-09 14:40:00,162.3,162.33,162.29,162.33,6482.0,160.2812,160.3109,160.2714,160.3109,6482.0
2024-05-09 14:45:00,162.33,162.37,162.32,162.34,14813.0,160.3109,160.3504,160.301,160.3207,14813.0
2024-05-09 14:50:00,162.36,162.39,162.34,162.36,8389.0,160.3405,160.3701,160.3207,160.3405,8389.0
2024-05-09 14:55:00,162.37,162.43,162.37,162.39,10128.0,160.3504,160.4096,160.3504,160.3701,10128.0
2024-05-09 15:00:00,162.36,162.37,162.33,162.36,5654.0,160.3405,160.3504,160.3109,160.3405,5654.0
2024-05-09 15:05:00,162.37,162.44,162.36,162.4,6979.0,160.3504,160.4195,160.3405,160.38,6979.0
2024-05-09 15:10:00,162.39,162.39,162.33,162.36,5854.0,160.3701,160.3701,160.3109,160.3405,5854.0
2024-05-09 15:15:00,162.33,162.36,162.3,162.34,12361.0,160.3109,160.3405,160.2812,160.3207,12361.0
2024-05-09 15:20:00,162.35,162.38,162.29,162.34,8841.0,160.3306,160.3603,160.2714,160.3207,8841.0
2024-05-09 15:25:00,162.34,162.35,162.3,162.33,8451.0,160.3207,160.3306,160.2812,160.3109,8451.0
2024-05-09 15:30:00,162.31,162.35,162.28,162.33,14434.0,160.2911,160.3306,160.2615,160.3109,14434.0
2024-05-09 15:35:00,162.33,162.44,162.31,162.34,9525.0,160.3109,160.4195,160.2911,160.3207,9525.0
2024-05-09 15:40:00,162.33,162.34,162.26,162.31,4352.0,160.3109,160.3207,160.2417,160.2911,4352.0
2024-05-09 15:45:00,162.29,162.31,162.26,162.29,12625.0,160.2714,160.2911,160.2417,160.2714,12625.0
2024-05-09 15:50:00,162.3,162.42,162.3,162.33,13355.0,160.2812,160.3998,160.2812,160.3109,13355.0
2024-05-09 15:55:00,162.33,162.4,162.27,162.39,26536.0,160.3109,160.38,160.2516,160.3701,26536.0
2024-05-10 09:30:00,162.94,163.22,162.88,163.22,35484.0,160.9133,161.1898,160.854,161.1898,35484.0
2024-05-10 09:35:00,163.23,163.25,163.11,163.21,18714.0,161.1997,161.2194,161.0812,161.1799,18714.0
2024-05-10 09:40:00,163.22,163.34,163.22,163.25,13009.0,161.1898,161.3083,161.1898,161.2194,13009.0
2024-05-10 09:45:00,163.24,163.41,163.24,163.34,18032.0,161.2096,161.3774,161.2096,161.3083,18032.0
2024-05-10 09:50:00,163.37,163.37,163.24,163.24,9367.0,161.3379,161.3379,161.2096,161.2096,9367.0
2024-05-10 09:55:00,163.27,163.35,163.27,163.31,6376.0,161.2392,161.3182,161.2392,161.2787,6376.0
2024-05-10 10:00:00,163.31,163.31,163.02,163.07,18269.0,161.2787,161.2787,160.9923,161.0417,18269.0
2024-05-10 10:05:00,163.09,163.16,163.04,163.05,20138.0,161.0614,161.1305,161.012,161.0219,20138.0
2024-05-10 10:10:00,163.05,163.07,162.92,162.99,16972.0,161.0219,161.0417,160.8935,160.9627,16972.0
2024-05-10 10:15:00,162.97,163.02,162.88,162.88,5243.0,160.9429,160.9923,160.854,160.854,5243.0
2024-05-10 10:20:00,162.89,162.93,162.82,162.91,8023.0,160.8639,160.9034,160.7948,160.8837,8023.0
2024-05-10 10:25:00,162.92,162.92,162.69,162.73,43815.0,160.8935,160.8935,160.6664,160.7059,43815.0
2024-05-10 10:30:00,162.73,162.74,162.64,162.72,20214.0,160.7059,160.7158,160.617,160.696,20214.0
2024-05-10 10:35:00,162.71,162.84,162.67,162.84,9005.0,160.6861,160.8145,160.6466,160.8145,9005.0
2024-05-10 10:40:00,162.85,162.96,162.85,162.92,3143.0,160.8244,160.933,160.8244,160.8935,3143.0
2024-05-10 10:45:00,162.88,162.89,162.79,162.84,4427.0,160.854,160.8639,160.7652,160.8145,4427.0
2024-05-10 10:50:00,162.89,162.89,162.54,162.58,10222.0,160.8639,160.8639,160.5183,160.5578,10222.0
2024-05-10 10:55:00,162.56,162.75,162.53,162.72,8283.0,160.538,160.7256,160.5084,160.696,8283.0
2024-05-10 11:00:00,162.72,162.79,162.7,162.75,5060.0,160.696,160.7652,160.6763,160.7256,5060.0
2024-05-10 11:05:00,162.82,162.83,162.67,162.69,8801.0,160.7948,160.8047,160.6466,160.6664,8801.0
2024-05-10 11:10:00,162.73,162.81,162.68,162.77,5369.0,160.7059,160.7849,160.6565,160.7454,5369.0
2024-05-10 11:15:00,162.77,162.82,162.72,162.73,22960.0,160.7454,160.7948,160.696,160.7059,22960.0
2024-05-10 11:20:00,162.73,162.81,162.72,162.79,3129.0,160.7059,160.7849,160.696,160.7652,3129.0
2024-05-10 11:25:00,162.77,162.84,162.75,162.81,5579.0,160.7454,160.8145,160.7256,160.7849,5579.0
2024-05-10 11:30:00,162.82,162.85,162.79,162.82,3973.0,160.7948,160.8244,160.7652,160.7948,3973.0
2024-05-10 11:35:00,162.81,162.83,162.66,162.72,5534.0,160.7849,160.8047,160.6368,160.696,5534.0
2024-05-10 11:40:00,162.73,162.73,162.54,162.56,4223.0,160.7059,160.7059,160.5183,160.538,4223.0
2024-05-10 11:45:00,162.59,162.69,162.55,162.69,4665.0,160.5676,160.6664,160.5281,160.6664,4665.0
2024-05-10 11:50:00,162.7,162.76,162.69,162.72,1184.0,160.6763,160.7355,160.6664,160.696,1184.0
2024-05-10 11:55:00,162.72,162.8,162.71,162.79,6809.0,160.696,160.775,160.6861,160.7652,6809.0
2024-05-10 12:00:00,162.77,162.77,162.66,162.69,5109.0,160.7454,160.7454,160.6368,160.6664,5109.0
2024-05-10 12:05:00,162.67,162.75,162.62,162.75,6612.0,160.6466,160.7256,160.5973,160.7256,6612.0
2024-05-10 12:10:00,162.76,162.76,162.72,162.75,12639.0,160.7355,160.7355,160.696,160.7256,12639.0
2024-05-10 12:15:00,162.78,162.81,162.77,162.79,2500.0,160.7553,160.7849,160.7454,160.7652,2500.0
2024-05-10 12:20:00,162.77,162.83,162.75,162.83,3210.0,160.7454,160.8047,160.7256,160.8047,3210.0
2024-05-10 12:25:00,162.84,162.84,162.76,162.77,11072.0,160.8145,160.8145,160.7355,160.7454,11072.0
2024-05-10 12:30:00,162.78,162.81,162.76,162.76,5348.0,160.7553,160.7849,160.7355,160.7355,5348.0
2024-05-10 12:35:00,162.77,162.79,162.72,162.72,3538.0,160.7454,160.7652,160.696,160.696,3538.0
2024-05-10 12:40:00,162.72,162.76,162.72,162.74,3100.0,160.696,160.7355,160.696,160.7158,3100.0
2024-05-10 12:45:00,162.75,162.9,162.74,162.88,16478.0,160.7256,160.8738,160.7158,160.854,16478.0
2024-05-10 12:50:00,162.89,162.9,162.83,162.87,7820.0,160.8639,160.8738,160.8047,160.8442,7820.0
2024-05-10 12:55:00,162.86,162.91,162.84,162.84,4370.0,160.8343,160.8837,160.8145,160.8145,4370.0
2024-05-10 13:00:00,162.85,162.87,162.76,162.8,2943.0,160.8244,160.8442,160.7355,160.775,2943.0
2024-05-10 13:05:00,162.81,162.81,162.7,162.71,6553.0,160.7849,160.7849,160.6763,160.6861,6553.0
2024-05-10 13:10:00,162.72,162.75,162.69,162.72,3691.0,160.696,160.7256,160.6664,160.696,3691.0
2024-05-10 13:15:00,162.73,162.77,162.7,162.74,7652.0,160.7059,160.7454,160.6763,160.7158,7652.0
2024-05-10 13:20:00,162.74,162.75,162.67,162.69,5331.0,160.7158,160.7256,160.6466,160.6664,5331.0
2024-05-10 13:25:00,162.67,162.72,162.65,162.69,4595.0,160.6466,160.696,160.6269,160.6664,4595.0
2024-05-10 13:30:00,162.71,162.75,162.7,162.73,11790.0,160.6861,160.7256,160.6763,160.7059,11790.0
2024-05-10 13:35:00,162.73,162.76,162.7,162.71,7145.0,160.7059,160.7355,160.6763,160.6861,7145.0
2024-05-10 13:40:00,162.73,162.73,162.67,162.68,4108.0,160.7059,160.7059,160.6466,160.6565,4108.0
2024-05-10 13:45:00,162.67,162.68,162.6,162.68,4558.0,160.6466,160.6565,160.5775,160.6565,4558.0
2024-05-10 13:50:00,162.71,162.82,162.71,162.82,8688.0,160.6861,160.7948,160.6861,160.7948,8688.0
2024-05-10 13:55:00,162.81,162.9,162.8,162.89,8279.0,160.7849,160.8738,160.775,160.8639,8279.0
2024-05-10 14:00:00,162.9,162.9,162.78,162.8,7770.0,160.8738,160.8738,160.7553,160.775,7770.0
2024-05-10 14:05:00,162.8,162.9,162.8,162.89,4269.0,160.775,160.8738,160.775,160.8639,4269.0
2024-05-10 14:10:00,162.89,162.92,162.87,162.9,3458.0,160.8639,160.8935,160.8442,160.8738,3458.0
2024-05-10 14:15:00,162.88,162.93,162.87,162.91,3222.0,160.854,160.9034,160.8442,160.8837,3222.0
2024-05-10 14:20:00,162.9,162.91,162.84,162.85,4158.0,160.8738,160.8837,160.8145,160.8244,4158.0
2024-05-10 14:25:00,162.83,162.84,162.79,162.82,3144.0,160.8047,160.8145,160.7652,160.7948,3144.0
2024-05-10 14:30:00,162.79,162.79,162.69,162.71,53491.0,160.7652,160.7652,160.6664,160.6861,53491.0
2024-05-10 14:35:00,162.71,162.74,162.65,162.71,7600.0,160.6861,160.7158,160.6269,160.6861,7600.0
2024-05-10 14:40:00,162.71,162.8,162.71,162.78,7446.0,160.6861,160.775,160.6861,160.7553,7446.0
2024-05-10 14:45:00,162.78,162.82,162.75,162.81,5012.0,160.7553,160.7948,160.7256,160.7849,5012.0
2024-05-10 14:50:00,162.8,162.85,162.79,162.8,3744.0,160.775,160.8244,160.7652,160.775,3744.0
2024-05-10 14:55:00,162.8,162.85,162.79,162.85,11690.0,160.775,160.8244,160.7652,160.8244,11690.0
2024-05-10 15:00:00,162.86,162.86,162.76,162.85,13181.0,160.8343,160.8343,160.7355,160.8244,13181.0
2024-05-10 15:05:00,162.84,162.87,162.79,162.83,14306.0,160.8145,160.8442,160.7652,160.8047,14306.0
2024-05-10 15:10:00,162.82,162.85,162.8,162.8,5758.0,160.7948,160.8244,160.775,160.775,5758.0
2024-05-10 15:15:00,162.8,162.89,162.8,162.89,12297.0,160.775,160.8639,160.775,160.8639,12297.0
2024-05-10 15:20:00,162.89,162.9,162.83,162.87,8822.0,160.8639,160.8738,160.8047,160.8442,8822.0
2024-05-10 15:25:00,162.87,162.89,162.83,162.85,7191.0,160.8442,160.8639,160.8047,160.8244,7191.0
2024-05-10 15:30:00,162.87,162.88,162.79,162.88,8235.0,160.8442,160.854,160.7652,160.854,8235.0
2024-05-10 15:35:00,162.88,162.94,162.86,162.92,9599.0,160.854,160.9133,160.8343,160.8935,9599.0
2024-05-10 15:40:00,162.92,162.93,162.87,162.88,4925.0,160.8935,160.9034,160.8442,160.854,4925.0
2024-05-10 15:45:00,162.85,162.88,162.83,162.84,13336.0,160.8244,160.854,160.8047,160.8145,13336.0
2024-05-10 15:50:00,162.85,163.02,162.85,163.02,8841.0,160.8244,160.9923,160.8244,160.9923,8841.0
2024-05-10 15:55:00,163.01,163.05,162.92,162.92,12006.0,160.9824,161.0219,160.8935,160.8935,12006.0
2024-05-13 09:30:00,163.43,163.43,163.11,163.11,29136.0,161.3972,161.3972,161.0812,161.0812,29136.0
2024-05-13 09:35:00,163.1,163.2,162.99,162.99,15383.0,161.0713,161.1701,160.9627,160.9627,15383.0
2024-05-13 09:40:00,162.97,162.99,162.84,162.86,18980.0,160.9429,160.9627,160.8145,160.8343,18980.0
2024-05-13 09:45:00,162.86,162.87,162.73,162.83,16585.0,160.8343,160.8442,160.7059,160.8047,16585.0
2024-05-13 09:50:00,162.84,162.93,162.84,162.87,4825.0,160.8145,160.9034,160.8145,160.8442,4825.0
2024-05-13 09:55:00,162.9,163.01,162.82,163.01,9677.0,160.8738,160.9824,160.7948,160.9824,9677.0
2024-05-13 10:00:00,162.98,163.02,162.95,163.02,12770.0,160.9528,160.9923,160.9232,160.9923,12770.0
2024-05-13 10:05:00,163.02,163.03,162.95,163.03,4455.0,160.9923,161.0022,160.9232,161.0022,4455.0
2024-05-13 10:10:00,163.0,163.0,162.94,162.98,5202.0,160.9725,160.9725,160.9133,160.9528,5202.0
2024-05-13 10:15:00,162.97,163.05,162.96,163.02,5385.0,160.9429,161.0219,160.933,160.9923,5385.0
2024-05-13 10:20:00,163.01,163.09,163.0,163.09,7326.0,160.9824,161.0614,160.9725,161.0614,7326.0
2024-05-13 10:25:00,163.07,163.12,163.05,163.08,6379.0,161.0417,161.091,161.0219,161.0515,6379.0
2024-05-13 10:30:00,163.09,163.09,162.93,162.99,8940.0,161.0614,161.0614,160.9034,160.9627,8940.0
2024-05-13 10:35:00,162.98,163.06,162.97,163.05,9169.0,160.9528,161.0318,160.9429,161.0219,9169.0
2024-05-13 10:40:00,163.04,163.05,162.97,162.99,9524.0,161.012,161.0219,160.9429,160.9627,9524.0
2024-05-13 10:45:00,163.0,163.05,162.97,163.03,7058.0,160.9725,161.0219,160.9429,161.0022,7058.0
2024-05-13 10:50:00,163.03,163.04,162.98,163.0,14183.0,161.0022,161.012,160.9528,160.9725,14183.0
2024-05-13 10:55:00,163.0,163.03,162.94,162.97,9047.0,160.9725,161.0022,160.9133,160.9429,9047.0
2024-05-13 11:00:00,162.99,163.01,162.87,162.93,13511.0,160.9627,160.9824,160.8442,160.9034,13511.0
2024-05-13 11:05:00,162.96,162.99,162.92,162.97,10882.0,160.933,160.9627,160.8935,160.9429,10882.0
2024-05-13 11:10:00,162.98,163.05,162.98,163.03,10303.0,160.9528,161.0219,160.9528,161.0022,10303.0
2024-05-13 11:15:00,163.04,163.06,162.99,163.01,12053.0,161.012,161.0318,160.9627,160.9824,12053.0
2024-05-13 11:20:00,163.01,163.02,162.93,162.97,7810.0,160.9824,160.9923,160.9034,160.9429,7810.0
2024-05-13 11:25:00,162.96,162.97,162.84,162.86,13232.0,160.933,160.9429,160.8145,160.8343,13232.0
2024-05-13 11:30:00,162.86,162.9,162.71,162.87,17788.0,160.8343,160.8738,160.6861,160.8442,17788.0
2024-05-13 11:35:00,162.86,162.87,162.82,162.85,3734.0,160.8343,160.8442,160.7948,160.8244,3734.0
2024-05-13 11:40:00,162.87,162.89,162.84,162.87,8241.0,160.8442,160.8639,160.8145,160.8442,8241.0
2024-05-13 11:45:00,162.86,162.91,162.86,162.88,1665.0,160.8343,160.8837,160.8343,160.854,1665.0
2024-05-13 11:50:00,162.9,162.93,162.88,162.93,4456.0,160.8738,160.9034,160.854,160.9034,4456.0
2024-05-13 11:55:00,162.95,162.95,162.91,162.91,7667.0,160.9232,160.9232,160.8837,160.8837,7667.0
2024-05-13 12:00:00,162.92,162.96,162.91,162.95,3477.0,160.8935,160.933,160.8837,160.9232,3477.0
2024-05-13 12:05:00,162.95,163.0,162.94,162.98,8144.0,160.9232,160.9725,160.9133,160.9528,8144.0
2024-05-13 12:10:00,162.99,162.99,162.94,162.95,3878.0,160.9627,160.9627,160.9133,160.9232,3878.0
2024-05-13 12:15:00,162.94,162.99,162.93,162.98,3509.0,160.9133,160.9627,160.9034,160.9528,3509.0
2024-05-13 12:20:00,162.97,163.0,162.96,162.99,4047.0,160.9429,160.9725,160.933,160.9627,4047.0
2024-05-13 12:25:00,162.99,163.03,162.98,163.03,2357.0,160.9627,161.0022,160.9528,161.0022,2357.0
2024-05-13 12:30:00,163.03,163.06,163.02,163.05,4545.0,161.0022,161.0318,160.9923,161.0219,4545.0
2024-05-13 12:35:00,163.05,163.06,163.0,163.02,13141.0,161.0219,161.0318,160.9725,160.9923,13141.0
2024-05-13 12:40:00,163.01,163.01,162.95,162.99,2597.0,160.9824,160.9824,160.9232,160.9627,2597.0
2024-05-13 12:45:00,162.98,162.99,162.93,162.96,4336.0,160.9528,160.9627,160.9034,160.933,4336.0
2024-05-13 12:50:00,162.95,162.99,162.95,162.96,1322.0,160.9232,160.9627,160.9232,160.933,1322.0
2024-05-13 12:55:00,162.93,162.95,162.91,162.93,14556.0,160.9034,160.9232,160.8837,160.9034,14556.0
2024-05-13 13:00:00,162.89,162.91,162.83,162.84,4724.0,160.8639,160.8837,160.8047,160.8145,4724.0
2024-05-13 13:05:00,162.82,162.83,162.61,162.65,18498.0,160.7948,160.8047,160.5874,160.6269,18498.0
2024-05-13 13:10:00,162.63,162.72,162.52,162.72,5286.0,160.6071,160.696,160.4985,160.696,5286.0
2024-05-13 13:15:00,162.7,162.84,162.7,162.83,20777.0,160.6763,160.8145,160.6763,160.8047,20777.0
2024-05-13 13:20:00,162.82,162.89,162.81,162.81,3481.0,160.7948,160.8639,160.7849,160.7849,3481.0
2024-05-13 13:25:00,162.81,162.84,162.8,162.84,6046.0,160.7849,160.8145,160.775,160.8145,6046.0
2024-05-13 13:30:00,162.84,162.85,162.78,162.78,8133.0,160.8145,160.8244,160.7553,160.7553,8133.0
2024-05-13 13:35:00,162.77,162.79,162.73,162.74,3589.0,160.7454,160.7652,160.7059,160.7158,3589.0
2024-05-13 13:40:00,162.72,162.76,162.71,162.73,2342.0,160.696,160.7355,160.6861,160.7059,2342.0
2024-05-13 13:45:00,162.73,162.77,162.71,162.71,6897.0,160.7059,160.7454,160.6861,160.6861,6897.0
2024-05-13 13:50:00,162.74,162.75,162.71,162.74,7255.0,160.7158,160.7256,160.6861,160.7158,7255.0
2024-05-13 13:55:00,162.74,162.8,162.73,162.79,2693.0,160.7158,160.775,160.7059,160.7652,2693.0
2024-05-13 14:00:00,162.77,162.77,162.69,162.72,5036.0,160.7454,160.7454,160.6664,160.696,5036.0
2024-05-13 14:05:00,162.73,162.76,162.71,162.74,4733.0,160.7059,160.7355,160.6861,160.7158,4733.0
2024-05-13 14:10:00,162.72,162.77,162.72,162.77,1675.0,160.696,160.7454,160.696,160.7454,1675.0
2024-05-13 14:15:00,162.77,162.8,162.73,162.79,4136.0,160.7454,160.775,160.7059,160.7652,4136.0
2024-05-13 14:20:00,162.81,162.83,162.78,162.81,4155.0,160.7849,160.8047,160.7553,160.7849,4155.0
2024-05-13 14:25:00,162.81,162.83,162.8,162.82,5046.0,160.7849,160.8047,160.775,160.7948,5046.0
2024-05-13 14:30:00,162.81,162.86,162.77,162.86,5621.0,160.7849,160.8343,160.7454,160.8343,5621.0
2024-05-13 14:35:00,162.87,162.88,162.85,162.88,11156.0,160.8442,160.854,160.8244,160.854,11156.0
2024-05-13 14:40:00,162.87,162.89,162.85,162.88,9170.0,160.8442,160.8639,160.8244,160.854,9170.0
2024-05-13 14:45:00,162.9,162.9,162.83,162.84,5293.0,160.8738,160.8738,160.8047,160.8145,5293.0
2024-05-13 14:50:00,162.83,162.85,162.8,162.82,3624.0,160.8047,160.8244,160.775,160.7948,3624.0
2024-05-13 14:55:00,162.81,162.87,162.81,162.87,3775.0,160.7849,160.8442,160.7849,160.8442,3775.0
2024-05-13 15:00:00,162.88,162.91,162.86,162.9,4043.0,160.854,160.8837,160.8343,160.8738,4043.0
2024-05-13 15:05:00,162.89,162.91,162.84,162.86,4820.0,160.8639,160.8837,160.8145,160.8343,4820.0
2024-05-13 15:10:00,162.84,162.91,162.83,162.89,6769.0,160.8145,160.8837,160.8047,160.8639,6769.0
2024-05-13 15:15:00,162.9,162.95,162.88,162.93,3550.0,160.8738,160.9232,160.854,160.9034,3550.0
2024-05-13 15:20:00,162.96,162.96,162.84,162.84,5831.0,160.933,160.933,160.8145,160.8145,5831.0
2024-05-13 15:25:00,162.85,162.89,162.79,162.88,13454.0,160.8244,160.8639,160.7652,160.854,13454.0
2024-05-13 15:30:00,162.9,162.93,162.87,162.93,14302.0,160.8738,160.9034,160.8442,160.9034,14302.0
2024-05-13 15:35:00,162.93,162.97,162.91,162.93,27345.0,160.9034,160.9429,160.8837,160.9034,27345.0
2024-05-13 15:40:00,162.94,162.95,162.9,162.93,18838.0,160.9133,160.9232,160.8738,160.9034,18838.0
2024-05-13 15:45:00,162.94,162.94,162.81,162.82,20507.0,160.9133,160.9133,160.7849,160.7948,20507.0
2024-05-13 15:50:00,162.83,162.94,162.83,162.91,27579.0,160.8047,160.9133,160.8047,160.8837,27579.0
2024-05-13 15:55:00,162.88,162.91,162.81,162.88,38090.0,160.854,160.8837,160.7849,160.854,38090.0
2024-05-14 09:30:00,162.87,163.05,162.73,162.83,54012.0,160.8442,161.0219,160.7059,160.8047,54012.0
2024-05-14 09:35:00,162.83,162.95,162.78,162.91,24217.0,160.8047,160.9232,160.7553,160.8837,24217.0
2024-05-14 09:40:00,162.92,163.07,162.9,162.99,29910.0,160.8935,161.0417,160.8738,160.9627,29910.0
2024-05-14 09:45:00,162.98,163.04,162.91,162.91,19373.0,160.9528,161.012,160.8837,160.8837,19373.0
2024-05-14 09:50:00,162.92,162.94,162.86,162.93,17143.0,160.8935,160.9133,160.8343,160.9034,17143.0
2024-05-14 09:55:00,162.93,162.94,162.8,162.83,12697.0,160.9034,160.9133,160.775,160.8047,12697.0
2024-05-14 10:00:00,162.81,162.94,162.81,162.84,6236.0,160.7849,160.9133,160.7849,160.8145,6236.0
2024-05-14 10:05:00,162.88,163.02,162.82,163.0,15880.0,160.854,160.9923,160.7948,160.9725,15880.0
2024-05-14 10:10:00,163.02,163.06,162.97,162.97,13405.0,160.9923,161.0318,160.9429,160.9429,13405.0
2024-05-14 10:15:00,162.99,162.99,162.77,162.79,11593.0,160.9627,160.9627,160.7454,160.7652,11593.0
2024-05-14 10:20:00,162.83,163.15,162.82,163.15,6121.0,160.8047,161.1207,160.7948,161.1207,6121.0
2024-05-14 10:25:00,163.18,163.31,163.18,163.26,12666.0,161.1503,161.2787,161.1503,161.2293,12666.0
2024-05-14 10:30:00,163.27,163.27,163.14,163.15,6153.0,161.2392,161.2392,161.1108,161.1207,6153.0
2024-05-14 10:35:00,163.15,163.15,162.69,162.82,31501.0,161.1207,161.1207,160.6664,160.7948,31501.0
2024-05-14 10:40:00,162.81,162.84,162.71,162.83,11506.0,160.7849,160.8145,160.6861,160.8047,11506.0
2024-05-14 10:45:00,162.81,162.82,162.73,162.79,21719.0,160.7849,160.7948,160.7059,160.7652,21719.0
2024-05-14 10:50:00,162.78,162.86,162.76,162.8,22680.0,160.7553,160.8343,160.7355,160.775,22680.0
2024-05-14 10:55:00,162.81,162.99,162.78,162.98,16255.0,160.7849,160.9627,160.7553,160.9528,16255.0
2024-05-14 11:00:00,163.01,163.04,162.94,163.0,7261.0,160.9824,161.012,160.9133,160.9725,7261.0
2024-05-14 11:05:00,162.99,163.05,162.96,163.05,20792.0,160.9627,161.0219,160.933,161.0219,20792.0
2024-05-14 11:10:00,163.04,163.07,163.02,163.06,7414.0,161.012,161.0417,160.9923,161.0318,7414.0
2024-05-14 11:15:00,163.06,163.15,163.03,163.05,8337.0,161.0318,161.1207,161.0022,161.0219,8337.0
2024-05-14 11:20:00,163.03,163.07,163.02,163.06,5812.0,161.0022,161.0417,160.9923,161.0318,5812.0
2024-05-14 11:25:00,163.06,163.14,163.04,163.13,4813.0,161.0318,161.1108,161.012,161.1009,4813.0
2024-05-14 11:30:00,163.1,163.1,162.98,162.98,11015.0,161.0713,161.0713,160.9528,160.9528,11015.0
2024-05-14 11:35:00,162.97,162.98,162.9,162.92,2549.0,160.9429,160.9528,160.8738,160.8935,2549.0
2024-05-14 11:40:00,162.98,162.98,162.88,162.92,4516.0,160.9528,160.9528,160.854,160.8935,4516.0
2024-05-14 11:45:00,162.94,162.95,162.86,162.94,5351.0,160.9133,160.9232,160.8343,160.9133,5351.0
2024-05-14 11:50:00,162.93,162.99,162.93,162.95,4697.0,160.9034,160.9627,160.9034,160.9232,4697.0
2024-05-14 11:55:00,162.94,162.95,162.88,162.9,16377.0,160.9133,160.9232,160.854,160.8738,16377.0
2024-05-14 12:00:00,162.88,162.9,162.83,162.84,4085.0,160.854,160.8738,160.8047,160.8145,4085.0
2024-05-14 12:05:00,162.83,162.93,162.83,162.93,10906.0,160.8047,160.9034,160.8047,160.9034,10906.0
2024-05-14 12:10:00,162.9,162.94,162.87,162.88,2746.0,160.8738,160.9133,160.8442,160.854,2746.0
2024-05-14 12:15:00,162.85,162.87,162.84,162.84,2774.0,160.8244,160.8442,160.8145,160.8145,2774.0
2024-05-14 12:20:00,162.84,162.85,162.75,162.78,4033.0,160.8145,160.8244,160.7256,160.7553,4033.0
2024-05-14 12:25:00,162.74,162.77,162.74,162.77,4413.0,160.7158,160.7454,160.7158,160.7454,4413.0
2024-05-14 12:30:00,162.75,162.76,162.72,162.76,8558.0,160.7256,160.7355,160.696,160.7355,8558.0
2024-05-14 12:35:00,162.76,162.79,162.72,162.72,5143.0,160.7355,160.7652,160.696,160.696,5143.0
2024-05-14 12:40:00,162.74,162.75,162.69,162.69,3378.0,160.7158,160.7256,160.6664,160.6664,3378.0
2024-05-14 12:45:00,162.69,162.73,162.67,162.73,1736.0,160.6664,160.7059,160.6466,160.7059,1736.0
2024-05-14 12:50:00,162.81,162.83,162.75,162.78,4273.0,160.7849,160.8047,160.7256,160.7553,4273.0
2024-05-14 12:55:00,162.79,162.83,162.77,162.81,4198.0,160.7652,160.8047,160.7454,160.7849,4198.0
2024-05-14 13:00:00,162.83,162.83,162.73,162.77,5285.0,160.8047,160.8047,160.7059,160.7454,5285.0
2024-05-14 13:05:00,162.76,162.76,162.7,162.73,2487.0,160.7355,160.7355,160.6763,160.7059,2487.0
2024-05-14 13:10:00,162.74,162.77,162.71,162.72,3572.0,160.7158,160.7454,160.6861,160.696,3572.0
2024-05-14 13:15:00,162.71,162.73,162.67,162.73,5348.0,160.6861,160.7059,160.6466,160.7059,5348.0
2024-05-14 13:20:00,162.75,162.77,162.69,162.76,4385.0,160.7256,160.7454,160.6664,160.7355,4385.0
2024-05-14 13:25:00,162.77,162.82,162.75,162.81,4440.0,160.7454,160.7948,160.7256,160.7849,4440.0
2024-05-14 13:30:00,162.81,162.83,162.79,162.79,7136.0,160.7849,160.8047,160.7652,160.7652,7136.0
2024-05-14 13:35:00,162.79,162.85,162.79,162.83,3213.0,160.7652,160.8244,160.7652,160.8047,3213.0
2024-05-14 13:40:00,162.83,162.93,162.83,162.92,4201.0,160.8047,160.9034,160.8047,160.8935,4201.0
2024-05-14 13:45:00,162.89,162.9,162.86,162.86,3461.0,160.8639,160.8738,160.8343,160.8343,3461.0
2024-05-14 13:50:00,162.86,162.88,162.82,162.88,8296.0,160.8343,160.854,160.7948,160.854,8296.0
2024-05-14 13:55:00,162.88,162.9,162.85,162.89,4331.0,160.854,160.8738,160.8244,160.8639,4331.0
2024-05-14 14:00:00,162.88,162.96,162.87,162.95,19979.0,160.854,160.933,160.8442,160.9232,19979.0
2024-05-14 14:05:00,162.95,163.04,162.94,163.03,7046.0,160.9232,161.012,160.9133,161.0022,7046.0
2024-05-14 14:10:00,163.04,163.24,163.03,163.21,4279.0,161.012,161.2096,161.0022,161.1799,4279.0
2024-05-14 14:15:00,163.25,163.29,163.22,163.28,8520.0,161.2194,161.2589,161.1898,161.2491,8520.0
2024-05-14 14:20:00,163.31,163.31,163.26,163.3,3099.0,161.2787,161.2787,161.2293,161.2688,3099.0
2024-05-14 14:25:00,163.29,163.29,163.25,163.27,8416.0,161.2589,161.2589,161.2194,161.2392,8416.0
2024-05-14 14:30:00,163.26,163.42,163.22,163.41,8445.0,161.2293,161.3873,161.1898,161.3774,8445.0
2024-05-14 14:35:00,163.41,163.47,163.37,163.47,7522.0,161.3774,161.4367,161.3379,161.4367,7522.0
2024-05-14 14:40:00,163.47,163.63,163.47,163.51,10135.0,161.4367,161.5947,161.4367,161.4762,10135.0
2024-05-14 14:45:00,163.53,163.54,163.43,163.49,7478.0,161.4959,161.5058,161.3972,161.4564,7478.0
2024-05-14 14:50:00,163.46,163.49,163.44,163.49,11995.0,161.4268,161.4564,161.4071,161.4564,11995.0
2024-05-14 14:55:00,163.49,163.56,163.48,163.53,6080.0,161.4564,161.5256,161.4466,161.4959,6080.0
2024-05-14 15:00:00,163.54,163.57,163.51,163.54,7275.0,161.5058,161.5354,161.4762,161.5058,7275.0
2024-05-14 15:05:00,163.54,163.54,163.48,163.54,8805.0,161.5058,161.5058,161.4466,161.5058,8805.0
2024-05-14 15:10:00,163.54,163.61,163.53,163.54,5387.0,161.5058,161.575,161.4959,161.5058,5387.0
2024-05-14 15:15:00,163.53,163.63,163.51,163.62,6336.0,161.4959,161.5947,161.4762,161.5848,6336.0
2024-05-14 15:20:00,163.63,163.71,163.59,163.64,9116.0,161.5947,161.6737,161.5552,161.6046,9116.0
2024-05-14 15:25:00,163.61,163.63,163.56,163.61,6520.0,161.575,161.5947,161.5256,161.575,6520.0
2024-05-14 15:30:00,163.59,163.62,163.57,163.62,7176.0,161.5552,161.5848,161.5354,161.5848,7176.0
2024-05-14 15:35:00,163.61,163.61,163.55,163.55,3560.0,161.575,161.575,161.5157,161.5157,3560.0
2024-05-14 15:40:00,163.56,163.69,163.56,163.69,14480.0,161.5256,161.654,161.5256,161.654,14480.0
2024-05-14 15:45:00,163.68,163.69,163.57,163.58,10886.0,161.6441,161.654,161.5354,161.5453,10886.0
2024-05-14 15:50:00,163.59,163.72,163.59,163.72,10632.0,161.5552,161.6836,161.5552,161.6836,10632.0
2024-05-14 15:55:00,163.71,163.72,163.57,163.57,34280.0,161.6737,161.6836,161.5354,161.5354,34280.0
2024-05-15 09:30:00,164.36,164.67,164.3,164.64,29672.0,162.3156,162.6218,162.2564,162.5921,29672.0
2024-05-15 09:35:00,164.66,164.72,164.5,164.64,30374.0,162.6119,162.6711,162.4539,162.5921,30374.0
2024-05-15 09:40:00,164.66,164.81,164.62,164.65,20679.0,162.6119,162.76,162.5724,162.602,20679.0
2024-05-15 09:45:00,164.64,164.71,164.52,164.52,15730.0,162.5921,162.6613,162.4736,162.4736,15730.0
2024-05-15 09:50:00,164.53,164.53,164.39,164.48,10999.0,162.4835,162.4835,162.3452,162.4341,10999.0
2024-05-15 09:55:00,164.49,164.55,164.46,164.55,5569.0,162.444,162.5033,162.4144,162.5033,5569.0
2024-05-15 10:00:00,164.57,164.78,164.57,164.78,8245.0,162.523,162.7304,162.523,162.7304,8245.0
2024-05-15 10:05:00,164.77,164.92,164.75,164.82,8462.0,162.7205,162.8687,162.7008,162.7699,8462.0
2024-05-15 10:10:00,164.82,164.84,164.72,164.77,5585.0,162.7699,162.7897,162.6711,162.7205,5585.0
2024-05-15 10:15:00,164.78,164.88,164.74,164.84,7248.0,162.7304,162.8292,162.6909,162.7897,7248.0
2024-05-15 10:20:00,164.88,164.97,164.86,164.96,11548.0,162.8292,162.918,162.8094,162.9082,11548.0
2024-05-15 10:25:00,164.97,164.97,164.88,164.94,27230.0,162.918,162.918,162.8292,162.8884,27230.0
2024-05-15 10:30:00,164.96,165.1,164.94,165.08,5795.0,162.9082,163.0464,162.8884,163.0267,5795.0
2024-05-15 10:35:00,165.07,165.21,165.05,165.15,4689.0,163.0168,163.155,162.997,163.0958,4689.0
2024-05-15 10:40:00,165.16,165.21,165.12,165.17,3732.0,163.1057,163.155,163.0662,163.1155,3732.0
2024-05-15 10:45:00,165.17,165.24,165.15,165.23,3350.0,163.1155,163.1847,163.0958,163.1748,3350.0
2024-05-15 10:50:00,165.24,165.25,165.16,165.18,6423.0,163.1847,163.1946,163.1057,163.1254,6423.0
2024-05-15 10:55:00,165.18,165.24,165.17,165.24,5814.0,163.1254,163.1847,163.1155,163.1847,5814.0
2024-05-15 11:00:00,165.25,165.34,165.24,165.3,11969.0,163.1946,163.2834,163.1847,163.2439,11969.0
2024-05-15 11:05:00,165.28,165.5,165.28,165.44,10306.0,163.2242,163.4414,163.2242,163.3822,10306.0
2024-05-15 11:10:00,165.44,165.51,165.41,165.5,8714.0,163.3822,163.4513,163.3526,163.4414,8714.0
2024-05-15 11:15:00,165.5,165.55,165.47,165.55,7792.0,163.4414,163.4908,163.4118,163.4908,7792.0
2024-05-15 11:20:00,165.55,165.57,165.49,165.49,4907.0,163.4908,163.5106,163.4316,163.4316,4907.0
2024-05-15 11:25:00,165.49,165.52,165.43,165.52,3554.0,163.4316,163.4612,163.3723,163.4612,3554.0
2024-05-15 11:30:00,165.54,165.59,165.52,165.57,9714.0,163.4809,163.5303,163.4612,163.5106,9714.0
2024-05-15 11:35:00,165.56,165.59,165.5,165.51,7910.0,163.5007,163.5303,163.4414,163.4513,7910.0
2024-05-15 11:40:00,165.53,165.6,165.51,165.57,30301.0,163.4711,163.5402,163.4513,163.5106,30301.0
2024-05-15 11:45:00,165.56,165.6,165.53,165.56,9837.0,163.5007,163.5402,163.4711,163.5007,9837.0
2024-05-15 11:50:00,165.57,165.61,165.56,165.6,18841.0,163.5106,163.5501,163.5007,163.5402,18841.0
2024-05-15 11:55:00,165.61,165.62,165.53,165.55,22763.0,163.5501,163.5599,163.4711,163.4908,22763.0
2024-05-15 12:00:00,165.55,165.55,165.44,165.49,28441.0,163.4908,163.4908,163.3822,163.4316,28441.0
2024-05-15 12:05:00,165.49,165.5,165.42,165.49,9417.0,163.4316,163.4414,163.3624,163.4316,9417.0
2024-05-15 12:10:00,165.53,165.58,165.53,165.58,5206.0,163.4711,163.5204,163.4711,163.5204,5206.0
2024-05-15 12:15:00,165.58,165.58,165.52,165.58,6111.0,163.5204,163.5204,163.4612,163.5204,6111.0
2024-05-15 12:20:00,165.57,165.58,165.51,165.58,10867.0,163.5106,163.5204,163.4513,163.5204,10867.0
2024-05-15 12:25:00,165.56,165.64,165.55,165.63,7274.0,163.5007,163.5797,163.4908,163.5698,7274.0
2024-05-15 12:30:00,165.64,165.67,165.62,165.66,1720.0,163.5797,163.6093,163.5599,163.5995,1720.0
2024-05-15 12:35:00,165.67,165.7,165.63,165.64,11126.0,163.6093,163.639,163.5698,163.5797,11126.0
2024-05-15 12:40:00,165.63,165.66,165.57,165.61,8960.0,163.5698,163.5995,163.5106,163.5501,8960.0
2024-05-15 12:45:00,165.64,165.74,165.63,165.7,21436.0,163.5797,163.6785,163.5698,163.639,21436.0
2024-05-15 12:50:00,165.7,165.79,165.7,165.78,22718.0,163.639,163.7278,163.639,163.718,22718.0
2024-05-15 12:55:00,165.78,165.82,165.77,165.82,12108.0,163.718,163.7575,163.7081,163.7575,12108.0
2024-05-15 13:00:00,165.83,165.88,165.82,165.88,3031.0,163.7673,163.8167,163.7575,163.8167,3031.0
2024-05-15 13:05:00,165.87,165.89,165.85,165.86,4145.0,163.8068,163.8266,163.7871,163.797,4145.0
2024-05-15 13:10:00,165.85,165.92,165.85,165.92,5315.0,163.7871,163.8562,163.7871,163.8562,5315.0
2024-05-15 13:15:00,165.92,165.94,165.86,165.88,2721.0,163.8562,163.876,163.797,163.8167,2721.0
2024-05-15 13:20:00,165.88,165.89,165.85,165.86,4189.0,163.8167,163.8266,163.7871,163.797,4189.0
2024-05-15 13:25:00,165.87,165.96,165.84,165.96,7268.0,163.8068,163.8957,163.7772,163.8957,7268.0
2024-05-15 13:30:00,165.97,165.97,165.88,165.91,5113.0,163.9056,163.9056,163.8167,163.8463,5113.0
2024-05-15 13:35:00,165.91,165.98,165.91,165.93,4639.0,163.8463,163.9155,163.8463,163.8661,4639.0
2024-05-15 13:40:00,165.94,165.94,165.88,165.93,19536.0,163.876,163.876,163.8167,163.8661,19536.0
2024-05-15 13:45:00,165.9,165.95,165.83,165.87,8154.0,163.8365,163.8858,163.7673,163.8068,8154.0
2024-05-15 13:50:00,165.87,165.99,165.87,165.99,4127.0,163.8068,163.9253,163.8068,163.9253,4127.0
2024-05-15 13:55:00,166.0,166.04,165.97,166.03,12027.0,163.9352,163.9747,163.9056,163.9649,12027.0
2024-05-15 14:00:00,166.03,166.05,165.98,166.05,13817.0,163.9649,163.9846,163.9155,163.9846,13817.0
2024-05-15 14:05:00,166.06,166.12,166.05,166.11,6884.0,163.9945,164.0537,163.9846,164.0439,6884.0
2024-05-15 14:10:00,166.11,166.19,166.09,166.19,6894.0,164.0439,164.1229,164.0241,164.1229,6894.0
2024-05-15 14:15:00,166.19,166.19,166.01,166.07,10501.0,164.1229,164.1229,163.9451,164.0044,10501.0
2024-05-15 14:20:00,166.08,166.08,166.0,166.06,5400.0,164.0142,164.0142,163.9352,163.9945,5400.0
2024-05-15 14:25:00,166.07,166.12,166.03,166.06,5965.0,164.0044,164.0537,163.9649,163.9945,5965.0
2024-05-15 14:30:00,166.07,166.08,166.0,166.01,10965.0,164.0044,164.0142,163.9352,163.9451,10965.0
2024-05-15 14:35:00,166.01,166.1,165.99,166.1,8707.0,163.9451,164.034,163.9253,164.034,8707.0
2024-05-15 14:40:00,166.09,166.11,166.03,166.04,7130.0,164.0241,164.0439,163.9649,163.9747,7130.0
2024-05-15 14:45:00,166.0,166.07,165.98,166.0,43465.0,163.9352,164.0044,163.9155,163.9352,43465.0
2024-05-15 14:50:00,166.0,166.06,165.99,166.04,5107.0,163.9352,163.9945,163.9253,163.9747,5107.0
2024-05-15 14:55:00,166.03,166.04,165.98,166.03,4477.0,163.9649,163.9747,163.9155,163.9649,4477.0
2024-05-15 15:00:00,166.03,166.03,165.97,166.01,12846.0,163.9649,163.9649,163.9056,163.9451,12846.0
2024-05-15 15:05:00,166.0,166.04,165.95,166.03,15684.0,163.9352,163.9747,163.8858,163.9649,15684.0
2024-05-15 15:10:00,166.02,166.07,165.96,165.98,38883.0,163.955,164.0044,163.8957,163.9155,38883.0
2024-05-15 15:15:00,165.97,166.05,165.96,166.03,21321.0,163.9056,163.9846,163.8957,163.9649,21321.0
2024-05-15 15:20:00,166.02,166.11,166.02,166.07,11771.0,163.955,164.0439,163.955,164.0044,11771.0
2024-05-15 15:25:00,166.05,166.09,166.04,166.04,9555.0,163.9846,164.0241,163.9747,163.9747,9555.0
2024-05-15 15:30:00,166.04,166.08,166.0,166.06,11042.0,163.9747,164.0142,163.9352,163.9945,11042.0
2024-05-15 15:35:00,166.05,166.07,166.01,166.04,13986.0,163.9846,164.0044,163.9451,163.9747,13986.0
2024-05-15 15:40:00,166.05,166.12,166.04,166.1,21695.0,163.9846,164.0537,163.9747,164.034,21695.0
2024-05-15 15:45:00,166.08,166.12,166.06,166.07,15668.0,164.0142,164.0537,163.9945,164.0044,15668.0
2024-05-15 15:50:00,166.07,166.19,166.02,166.18,28956.0,164.0044,164.1229,163.955,164.113,28956.0
2024-05-15 15:55:00,166.18,166.31,166.11,166.22,58880.0,164.113,164.2414,164.0439,164.1525,58880.0
2024-05-16 09:30:00,166.25,166.35,166.16,166.21,53145.0,164.1821,164.2809,164.0932,164.1426,53145.0
2024-05-16 09:35:00,166.21,166.27,166.1,166.24,15380.0,164.1426,164.2019,164.034,164.1722,15380.0
2024-05-16 09:40:00,166.23,166.32,166.2,166.3,21180.0,164.1624,164.2512,164.1327,164.2315,21180.0
2024-05-16 09:45:00,166.3,166.37,166.3,166.33,3529.0,164.2315,164.3006,164.2315,164.2611,3529.0
2024-05-16 09:50:00,166.34,166.36,166.26,166.29,7182.0,164.271,164.2907,164.192,164.2216,7182.0
2024-05-16 09:55:00,166.3,166.37,166.29,166.36,13062.0,164.2315,164.3006,164.2216,164.2907,13062.0
2024-05-16 10:00:00,166.37,166.37,166.24,166.26,8725.0,164.3006,164.3006,164.1722,164.192,8725.0
2024-05-16 10:05:00,166.28,166.3,166.07,166.26,20185.0,164.2117,164.2315,164.0044,164.192,20185.0
2024-05-16 10:10:00,166.28,166.37,166.27,166.37,16127.0,164.2117,164.3006,164.2019,164.3006,16127.0
2024-05-16 10:15:00,166.38,166.44,166.35,166.44,3345.0,164.3105,164.3698,164.2809,164.3698,3345.0
2024-05-16 10:20:00,166.43,166.46,166.4,166.44,5482.0,164.3599,164.3895,164.3302,164.3698,5482.0
2024-05-16 10:25:00,166.45,166.45,166.4,166.43,14567.0,164.3796,164.3796,164.3302,164.3599,14567.0
2024-05-16 10:30:00,166.41,166.44,166.34,166.37,5695.0,164.3401,164.3698,164.271,164.3006,5695.0
2024-05-16 10:35:00,166.36,166.41,166.34,166.35,7587.0,164.2907,164.3401,164.271,164.2809,7587.0
2024-05-16 10:40:00,166.34,166.44,166.34,166.42,5369.0,164.271,164.3698,164.271,164.35,5369.0
2024-05-16 10:45:00,166.44,166.46,166.41,166.43,6636.0,164.3698,164.3895,164.3401,164.3599,6636.0
2024-05-16 10:50:00,166.42,166.47,166.39,166.46,11151.0,164.35,164.3994,164.3204,164.3895,11151.0
2024-05-16 10:55:00,166.48,166.58,166.44,166.56,10272.0,164.4093,164.508,164.3698,164.4883,10272.0
2024-05-16 11:00:00,166.57,166.61,166.5,166.54,11345.0,164.4981,164.5376,164.429,164.4685,11345.0
2024-05-16 11:05:00,166.55,166.56,166.47,166.54,14572.0,164.4784,164.4883,164.3994,164.4685,14572.0
2024-05-16 11:10:00,166.54,166.54,166.33,166.36,16580.0,164.4685,164.4685,164.2611,164.2907,16580.0
2024-05-16 11:15:00,166.36,166.39,166.29,166.38,16194.0,164.2907,164.3204,164.2216,164.3105,16194.0
2024-05-16 11:20:00,166.38,166.42,166.31,166.4,15750.0,164.3105,164.35,164.2414,164.3302,15750.0
2024-05-16 11:25:00,166.4,166.53,166.39,166.52,18059.0,164.3302,164.4586,164.3204,164.4488,18059.0
2024-05-16 11:30:00,166.53,166.62,166.51,166.6,7213.0,164.4586,164.5475,164.4389,164.5278,7213.0
2024-05-16 11:35:00,166.62,166.62,166.42,166.47,14597.0,164.5475,164.5475,164.35,164.3994,14597.0
2024-05-16 11:40:00,166.44,166.46,166.4,166.46,11791.0,164.3698,164.3895,164.3302,164.3895,11791.0
2024-05-16 11:45:00,166.47,166.47,166.39,166.43,3238.0,164.3994,164.3994,164.3204,164.3599,3238.0
2024-05-16 11:50:00,166.42,166.46,166.38,166.45,10086.0,164.35,164.3895,164.3105,164.3796,10086.0
2024-05-16 11:55:00,166.46,166.46,166.42,166.43,4093.0,164.3895,164.3895,164.35,164.3599,4093.0
2024-05-16 12:00:00,166.42,166.42,166.21,166.28,20653.0,164.35,164.35,164.1426,164.2117,20653.0
2024-05-16 12:05:00,166.29,166.3,166.25,166.29,10183.0,164.2216,164.2315,164.1821,164.2216,10183.0
2024-05-16 12:10:00,166.29,166.37,166.29,166.35,6178.0,164.2216,164.3006,164.2216,164.2809,6178.0
2024-05-16 12:15:00,166.33,166.33,166.24,166.24,6702.0,164.2611,164.2611,164.1722,164.1722,6702.0
2024-05-16 12:20:00,166.22,166.26,166.18,166.26,12408.0,164.1525,164.192,164.113,164.192,12408.0
2024-05-16 12:25:00,166.28,166.29,166.21,166.22,2850.0,164.2117,164.2216,164.1426,164.1525,2850.0
2024-05-16 12:30:00,166.22,166.23,166.13,166.18,6254.0,164.1525,164.1624,164.0636,164.113,6254.0
2024-05-16 12:35:00,166.16,166.2,166.12,166.2,7464.0,164.0932,164.1327,164.0537,164.1327,7464.0
2024-05-16 12:40:00,166.18,166.21,166.15,166.2,12202.0,164.113,164.1426,164.0834,164.1327,12202.0
2024-05-16 12:45:00,166.2,166.25,166.17,166.22,21143.0,164.1327,164.1821,164.1031,164.1525,21143.0
2024-05-16 12:50:00,166.24,166.27,166.24,166.27,1873.0,164.1722,164.2019,164.1722,164.2019,1873.0
2024-05-16 12:55:00,166.29,166.29,166.26,166.27,3227.0,164.2216,164.2216,164.192,164.2019,3227.0
2024-05-16 13:00:00,166.27,166.27,166.19,166.23,9458.0,164.2019,164.2019,164.1229,164.1624,9458.0
2024-05-16 13:05:00,166.22,166.29,166.22,166.26,2971.0,164.1525,164.2216,164.1525,164.192,2971.0
2024-05-16 13:10:00,166.27,166.29,166.24,166.28,9192.0,164.2019,164.2216,164.1722,164.2117,9192.0
2024-05-16 13:15:00,166.31,166.31,166.25,166.27,7039.0,164.2414,164.2414,164.1821,164.2019,7039.0
2024-05-16 13:20:00,166.28,166.29,165.89,165.91,26352.0,164.2117,164.2216,163.8266,163.8463,26352.0
2024-05-16 13:25:00,165.88,166.06,165.84,165.96,21080.0,163.8167,163.9945,163.7772,163.8957,21080.0
2024-05-16 13:30:00,165.98,166.09,165.98,166.07,8861.0,163.9155,164.0241,163.9155,164.0044,8861.0
2024-05-16 13:35:00,166.04,166.04,165.93,165.97,7559.0,163.9747,163.9747,163.8661,163.9056,7559.0
2024-05-16 13:40:00,165.98,166.02,165.91,165.99,18841.0,163.9155,163.955,163.8463,163.9253,18841.0
2024-05-16 13:45:00,165.99,165.99,165.84,165.9,10593.0,163.9253,163.9253,163.7772,163.8365,10593.0
2024-05-16 13:50:00,165.92,166.05,165.92,166.04,6929.0,163.8562,163.9846,163.8562,163.9747,6929.0
2024-05-16 13:55:00,166.04,166.09,166.02,166.08,10910.0,163.9747,164.0241,163.955,164.0142,10910.0
2024-05-16 14:00:00,166.08,166.08,166.0,166.0,14241.0,164.0142,164.0142,163.9352,163.9352,14241.0
2024-05-16 14:05:00,166.0,166.03,165.89,165.92,15803.0,163.9352,163.9649,163.8266,163.8562,15803.0
2024-05-16 14:10:00,165.92,165.94,165.81,165.81,6924.0,163.8562,163.876,163.7476,163.7476,6924.0
2024-05-16 14:15:00,165.76,165.87,165.75,165.86,5700.0,163.6982,163.8068,163.6883,163.797,5700.0
2024-05-16 14:20:00,165.88,165.98,165.86,165.96,5540.0,163.8167,163.9155,163.797,163.8957,5540.0
2024-05-16 14:25:00,165.94,165.96,165.84,165.9,13251.0,163.876,163.8957,163.7772,163.8365,13251.0
2024-05-16 14:30:00,165.92,166.0,165.91,165.96,6961.0,163.8562,163.9352,163.8463,163.8957,6961.0
2024-05-16 14:35:00,165.95,166.0,165.94,165.98,9117.0,163.8858,163.9352,163.876,163.9155,9117.0
2024-05-16 14:40:00,165.98,166.08,165.98,166.07,6723.0,163.9155,164.0142,163.9155,164.0044,6723.0
2024-05-16 14:45:00,166.07,166.08,166.02,166.04,7897.0,164.0044,164.0142,163.955,163.9747,7897.0
2024-05-16 14:50:00,166.03,166.06,165.99,166.05,8711.0,163.9649,163.9945,163.9253,163.9846,8711.0
2024-05-16 14:55:00,166.07,166.09,166.01,166.09,8551.0,164.0044,164.0241,163.9451,164.0241,8551.0
2024-05-16 15:00:00,166.09,166.12,166.04,166.1,6012.0,164.0241,164.0537,163.9747,164.034,6012.0
2024-05-16 15:05:00,166.11,166.12,166.06,166.11,35685.0,164.0439,164.0537,163.9945,164.0439,35685.0
2024-05-16 15:10:00,166.11,166.11,166.02,166.06,3423.0,164.0439,164.0439,163.955,163.9945,3423.0
2024-05-16 15:15:00,166.06,166.09,166.01,166.05,11303.0,163.9945,164.0241,163.9451,163.9846,11303.0
2024-05-16 15:20:00,166.04,166.05,166.0,166.01,7132.0,163.9747,163.9846,163.9352,163.9451,7132.0
2024-05-16 15:25:00,166.01,166.04,165.98,166.01,12478.0,163.9451,163.9747,163.9155,163.9451,12478.0
2024-05-16 15:30:00,166.0,166.01,165.83,165.89,6977.0,163.9352,163.9451,163.7673,163.8266,6977.0
2024-05-16 15:35:00,165.87,165.89,165.65,165.72,9059.0,163.8068,163.8266,163.5896,163.6587,9059.0
2024-05-16 15:40:00,165.76,165.77,165.67,165.7,7733.0,163.6982,163.7081,163.6093,163.639,7733.0
2024-05-16 15:45:00,165.71,165.75,165.66,165.71,7551.0,163.6488,163.6883,163.5995,163.6488,7551.0
2024-05-16 15:50:00,165.7,165.94,165.7,165.93,11526.0,163.639,163.876,163.639,163.8661,11526.0
2024-05-16 15:55:00,165.93,165.93,165.52,165.59,13794.0,163.8661,163.8661,163.4612,163.5303,13794.0
2024-05-17 09:30:00,165.66,165.72,165.53,165.55,33715.0,163.5995,163.6587,163.4711,163.4908,33715.0
2024-05-17 09:35:00,165.53,165.62,165.52,165.56,11846.0,163.4711,163.5599,163.4612,163.5007,11846.0
2024-05-17 09:40:00,165.54,165.54,165.42,165.48,13564.0,163.4809,163.4809,163.3624,163.4217,13564.0
2024-05-17 09:45:00,165.46,165.52,165.41,165.46,9699.0,163.4019,163.4612,163.3526,163.4019,9699.0
2024-05-17 09:50:00,165.47,165.5,165.44,165.47,7397.0,163.4118,163.4414,163.3822,163.4118,7397.0
2024-05-17 09:55:00,165.47,165.54,165.41,165.53,6063.0,163.4118,163.4809,163.3526,163.4711,6063.0
2024-05-17 10:00:00,165.54,165.58,165.5,165.54,5094.0,163.4809,163.5204,163.4414,163.4809,5094.0
2024-05-17 10:05:00,165.55,165.56,165.33,165.38,7313.0,163.4908,163.5007,163.2736,163.3229,7313.0
2024-05-17 10:10:00,165.39,165.42,165.31,165.41,4398.0,163.3328,163.3624,163.2538,163.3526,4398.0
2024-05-17 10:15:00,165.39,165.45,165.38,165.45,7726.0,163.3328,163.3921,163.3229,163.3921,7726.0
2024-05-17 10:20:00,165.45,165.57,165.45,165.56,9997.0,163.3921,163.5106,163.3921,163.5007,9997.0
2024-05-17 10:25:00,165.57,165.62,165.56,165.62,7345.0,163.5106,163.5599,163.5007,163.5599,7345.0
2024-05-17 10:30:00,165.63,165.63,165.56,165.63,10499.0,163.5698,163.5698,163.5007,163.5698,10499.0
2024-05-17 10:35:00,165.62,165.63,165.54,165.59,5013.0,163.5599,163.5698,163.4809,163.5303,5013.0
2024-05-17 10:40:00,165.59,165.66,165.59,165.66,6029.0,163.5303,163.5995,163.5303,163.5995,6029.0
2024-05-17 10:45:00,165.67,165.69,165.66,165.69,5270.0,163.6093,163.6291,163.5995,163.6291,5270.0
2024-05-17 10:50:00,165.69,165.7,165.66,165.7,8006.0,163.6291,163.639,163.5995,163.639,8006.0
2024-05-17 10:55:00,165.7,165.7,165.64,165.64,3552.0,163.639,163.639,163.5797,163.5797,3552.0
2024-05-17 11:00:00,165.62,165.63,165.4,165.41,8549.0,163.5599,163.5698,163.3427,163.3526,8549.0
2024-05-17 11:05:00,165.42,165.54,165.42,165.52,6920.0,163.3624,163.4809,163.3624,163.4612,6920.0
2024-05-17 11:10:00,165.51,165.53,165.45,165.53,28930.0,163.4513,163.4711,163.3921,163.4711,28930.0
2024-05-17 11:15:00,165.51,165.53,165.45,165.5,8838.0,163.4513,163.4711,163.3921,163.4414,8838.0
2024-05-17 11:20:00,165.47,165.5,165.42,165.42,3573.0,163.4118,163.4414,163.3624,163.3624,3573.0
2024-05-17 11:25:00,165.42,165.49,165.42,165.45,10002.0,163.3624,163.4316,163.3624,163.3921,10002.0
2024-05-17 11:30:00,165.46,165.46,165.35,165.38,3278.0,163.4019,163.4019,163.2933,163.3229,3278.0
2024-05-17 11:35:00,165.38,165.38,165.3,165.32,6581.0,163.3229,163.3229,163.2439,163.2637,6581.0
2024-05-17 11:40:00,165.31,165.34,165.29,165.33,5989.0,163.2538,163.2834,163.2341,163.2736,5989.0
2024-05-17 11:45:00,165.33,165.38,165.26,165.27,8062.0,163.2736,163.3229,163.2044,163.2143,8062.0
2024-05-17 11:50:00,165.26,165.4,165.25,165.38,6304.0,163.2044,163.3427,163.1946,163.3229,6304.0
2024-05-17 11:55:00,165.38,165.47,165.38,165.46,1862.0,163.3229,163.4118,163.3229,163.4019,1862.0
2024-05-17 12:00:00,165.44,165.49,165.43,165.46,15173.0,163.3822,163.4316,163.3723,163.4019,15173.0
2024-05-17 12:05:00,165.46,165.46,165.36,165.4,5227.0,163.4019,163.4019,163.3032,163.3427,5227.0
2024-05-17 12:10:00,165.41,165.41,165.35,165.36,5571.0,163.3526,163.3526,163.2933,163.3032,5571.0
2024-05-17 12:15:00,165.37,165.41,165.37,165.37,3614.0,163.3131,163.3526,163.3131,163.3131,3614.0
2024-05-17 12:20:00,165.38,165.39,165.31,165.34,2885.0,163.3229,163.3328,163.2538,163.2834,2885.0
2024-05-17 12:25:00,165.34,165.37,165.33,165.36,3384.0,163.2834,163.3131,163.2736,163.3032,3384.0
2024-05-17 12:30:00,165.35,165.37,165.31,165.34,4317.0,163.2933,163.3131,163.2538,163.2834,4317.0
2024-05-17 12:35:00,165.36,165.38,165.35,165.37,18727.0,163.3032,163.3229,163.2933,163.3131,18727.0
2024-05-17 12:40:00,165.36,165.36,165.25,165.25,6477.0,163.3032,163.3032,163.1946,163.1946,6477.0
2024-05-17 12:45:00,165.25,165.28,165.16,165.28,6974.0,163.1946,163.2242,163.1057,163.2242,6974.0
2024-05-17 12:50:00,165.28,165.36,165.28,165.34,6911.0,163.2242,163.3032,163.2242,163.2834,6911.0
2024-05-17 12:55:00,165.36,165.39,165.36,165.37,6127.0,163.3032,163.3328,163.3032,163.3131,6127.0
2024-05-17 13:00:00,165.37,165.39,165.34,165.38,13499.0,163.3131,163.3328,163.2834,163.3229,13499.0
2024-05-17 13:05:00,165.37,165.39,165.33,165.39,64234.0,163.3131,163.3328,163.2736,163.3328,64234.0
2024-05-17 13:10:00,165.39,165.4,165.36,165.38,8211.0,163.3328,163.3427,163.3032,163.3229,8211.0
2024-05-17 13:15:00,165.39,165.4,165.28,165.28,15146.0,163.3328,163.3427,163.2242,163.2242,15146.0
2024-05-17 13:20:00,165.28,165.3,165.26,165.29,5553.0,163.2242,163.2439,163.2044,163.2341,5553.0
2024-05-17 13:25:00,165.28,165.32,165.27,165.3,7136.0,163.2242,163.2637,163.2143,163.2439,7136.0
2024-05-17 13:30:00,165.31,165.34,165.29,165.29,4927.0,163.2538,163.2834,163.2341,163.2341,4927.0
2024-05-17 13:35:00,165.28,165.36,165.24,165.36,4670.0,163.2242,163.3032,163.1847,163.3032,4670.0
2024-05-17 13:40:00,165.36,165.38,165.33,165.38,12797.0,163.3032,163.3229,163.2736,163.3229,12797.0
2024-05-17 13:45:00,165.38,165.38,165.31,165.32,5046.0,163.3229,163.3229,163.2538,163.2637,5046.0
2024-05-17 13:50:00,165.31,165.36,165.3,165.31,4610.0,163.2538,163.3032,163.2439,163.2538,4610.0
2024-05-17 13:55:00,165.31,165.33,165.3,165.31,8463.0,163.2538,163.2736,163.2439,163.2538,8463.0
2024-05-17 14:00:00,165.32,165.32,165.16,165.16,11638.0,163.2637,163.2637,163.1057,163.1057,11638.0
2024-05-17 14:05:00,165.16,165.27,165.16,165.22,4463.0,163.1057,163.2143,163.1057,163.1649,4463.0
2024-05-17 14:10:00,165.21,165.22,165.01,165.03,32464.0,163.155,163.1649,162.9575,162.9773,32464.0
2024-05-17 14:15:00,165.02,165.12,165.01,165.1,17737.0,162.9674,163.0662,162.9575,163.0464,17737.0
2024-05-17 14:20:00,165.1,165.11,164.89,165.02,6639.0,163.0464,163.0563,162.839,162.9674,6639.0
2024-05-17 14:25:00,165.02,165.09,165.01,165.09,6485.0,162.9674,163.0365,162.9575,163.0365,6485.0
2024-05-17 14:30:00,165.09,165.15,165.07,165.11,7790.0,163.0365,163.0958,163.0168,163.0563,7790.0
2024-05-17 14:35:00,165.11,165.18,165.1,165.13,5031.0,163.0563,163.1254,163.0464,163.076,5031.0
2024-05-17 14:40:00,165.17,165.17,165.1,165.12,7517.0,163.1155,163.1155,163.0464,163.0662,7517.0
2024-05-17 14:45:00,165.1,165.22,165.1,165.22,13357.0,163.0464,163.1649,163.0464,163.1649,13357.0
2024-05-17 14:50:00,165.22,165.31,165.22,165.31,4782.0,163.1649,163.2538,163.1649,163.2538,4782.0
2024-05-17 14:55:00,165.32,165.44,165.32,165.4,8076.0,163.2637,163.3822,163.2637,163.3427,8076.0
2024-05-17 15:00:00,165.41,165.45,165.37,165.44,6608.0,163.3526,163.3921,163.3131,163.3822,6608.0
2024-05-17 15:05:00,165.43,165.48,165.4,165.46,9320.0,163.3723,163.4217,163.3427,163.4019,9320.0
2024-05-17 15:10:00,165.47,165.5,165.43,165.48,16697.0,163.4118,163.4414,163.3723,163.4217,16697.0
2024-05-17 15:15:00,165.48,165.54,165.47,165.51,8895.0,163.4217,163.4809,163.4118,163.4513,8895.0
2024-05-17 15:20:00,165.53,165.6,165.52,165.56,10002.0,163.4711,163.5402,163.4612,163.5007,10002.0
2024-05-17 15:25:00,165.57,165.59,165.5,165.55,7965.0,163.5106,163.5303,163.4414,163.4908,7965.0
2024-05-17 15:30:00,165.55,165.55,165.47,165.5,9382.0,163.4908,163.4908,163.4118,163.4414,9382.0
2024-05-17 15:35:00,165.5,165.57,165.49,165.53,9181.0,163.4414,163.5106,163.4316,163.4711,9181.0
2024-05-17 15:40:00,165.53,165.55,165.46,165.49,9105.0,163.4711,163.4908,163.4019,163.4316,9105.0
2024-05-17 15:45:00,165.48,165.51,165.41,165.42,9973.0,163.4217,163.4513,163.3526,163.3624,9973.0
2024-05-17 15:50:00,165.42,165.53,165.39,165.51,8459.0,163.3624,163.4711,163.3328,163.4513,8459.0
2024-05-17 15:55:00,165.5,165.55,165.43,165.55,17857.0,163.4414,163.4908,163.3723,163.4908,17857.0
2024-05-20 09:30:00,165.52,165.81,165.52,165.8,19731.0,163.4612,163.7476,163.4612,163.7377,19731.0
2024-05-20 09:35:00,165.85,165.94,165.85,165.9,1020.0,163.7871,163.876,163.7871,163.8365,1020.0
2024-05-20 09:40:00,165.93,165.95,165.85,165.93,5291.0,163.8661,163.8858,163.7871,163.8661,5291.0
2024-05-20 09:45:00,165.95,166.0,165.93,165.97,7899.0,163.8858,163.9352,163.8661,163.9056,7899.0
2024-05-20 09:50:00,165.99,166.22,165.99,166.22,4333.0,163.9253,164.1525,163.9253,164.1525,4333.0
2024-05-20 09:55:00,166.22,166.27,166.19,166.27,1753.0,164.1525,164.2019,164.1229,164.2019,1753.0
2024-05-20 10:00:00,166.29,166.29,166.18,166.19,2668.0,164.2216,164.2216,164.113,164.1229,2668.0
2024-05-20 10:05:00,166.16,166.2,166.16,166.18,1499.0,164.0932,164.1327,164.0932,164.113,1499.0
2024-05-20 10:10:00,166.21,166.25,166.2,166.21,1836.0,164.1426,164.1821,164.1327,164.1426,1836.0
2024-05-20 10:15:00,166.22,166.28,166.17,166.25,1734.0,164.1525,164.2117,164.1031,164.1821,1734.0
2024-05-20 10:20:00,166.27,166.33,166.26,166.27,1340.0,164.2019,164.2611,164.192,164.2019,1340.0
2024-05-20 10:25:00,166.26,166.31,166.23,166.31,2352.0,164.192,164.2414,164.1624,164.2414,2352.0
2024-05-20 10:30:00,166.3,166.3,166.25,166.26,3514.0,164.2315,164.2315,164.1821,164.192,3514.0
2024-05-20 10:35:00,166.27,166.27,166.23,166.23,1069.0,164.2019,164.2019,164.1624,164.1624,1069.0
2024-05-20 10:40:00,166.26,166.33,166.24,166.28,10511.0,164.192,164.2611,164.1722,164.2117,10511.0
2024-05-20 10:45:00,166.28,166.32,166.25,166.32,4389.0,164.2117,164.2512,164.1821,164.2512,4389.0
2024-05-20 10:50:00,166.34,166.34,166.26,166.27,2981.0,164.271,164.271,164.192,164.2019,2981.0
2024-05-20 10:55:00,166.28,166.28,166.2,166.22,4659.0,164.2117,164.2117,164.1327,164.1525,4659.0
2024-05-20 11:00:00,166.23,166.26,166.19,166.2,6835.0,164.1624,164.192,164.1229,164.1327,6835.0
2024-05-20 11:05:00,166.21,166.22,166.18,166.21,6247.0,164.1426,164.1525,164.113,164.1426,6247.0
2024-05-20 11:10:00,166.23,166.24,166.22,166.22,574.0,164.1624,164.1722,164.1525,164.1525,574.0
2024-05-20 11:15:00,166.23,166.23,166.18,166.2,1806.0,164.1624,164.1624,164.113,164.1327,1806.0
2024-05-20 11:20:00,166.22,166.29,166.18,166.28,8515.0,164.1525,164.2216,164.113,164.2117,8515.0
2024-05-20 11:25:00,166.3,166.34,166.3,166.32,4991.0,164.2315,164.271,164.2315,164.2512,4991.0
2024-05-20 11:30:00,166.34,166.39,166.33,166.37,2639.0,164.271,164.3204,164.2611,164.3006,2639.0
2024-05-20 11:35:00,166.37,166.38,166.33,166.33,2224.0,164.3006,164.3105,164.2611,164.2611,2224.0
2024-05-20 11:40:00,166.3,166.31,166.21,166.23,2663.0,164.2315,164.2414,164.1426,164.1624,2663.0
2024-05-20 11:45:00,166.22,166.25,166.22,166.25,1656.0,164.1525,164.1821,164.1525,164.1821,1656.0
2024-05-20 11:50:00,166.29,166.29,166.25,166.27,8288.0,164.2216,164.2216,164.1821,164.2019,8288.0
2024-05-20 11:55:00,166.25,166.31,166.23,166.28,3557.0,164.1821,164.2414,164.1624,164.2117,3557.0
2024-05-20 12:00:00,166.32,166.38,166.32,166.37,3481.0,164.2512,164.3105,164.2512,164.3006,3481.0
2024-05-20 12:05:00,166.38,166.39,166.32,166.32,3211.0,164.3105,164.3204,164.2512,164.2512,3211.0
2024-05-20 12:10:00,166.3,166.31,166.25,166.27,1467.0,164.2315,164.2414,164.1821,164.2019,1467.0
2024-05-20 12:15:00,166.27,166.29,166.24,166.27,2827.0,164.2019,164.2216,164.1722,164.2019,2827.0
2024-05-20 12:20:00,166.29,166.3,166.25,166.26,9870.0,164.2216,164.2315,164.1821,164.192,9870.0
2024-05-20 12:25:00,166.25,166.26,166.23,166.26,4810.0,164.1821,164.192,164.1624,164.192,4810.0
2024-05-20 12:30:00,166.25,166.3,166.24,166.28,3164.0,164.1821,164.2315,164.1722,164.2117,3164.0
2024-05-20 12:35:00,166.27,166.36,166.27,166.35,10129.0,164.2019,164.2907,164.2019,164.2809,10129.0
2024-05-20 12:40:00,166.35,166.42,166.35,166.42,2409.0,164.2809,164.35,164.2809,164.35,2409.0
2024-05-20 12:45:00,166.4,166.41,166.34,166.34,6602.0,164.3302,164.3401,164.271,164.271,6602.0
2024-05-20 12:50:00,166.35,166.44,166.35,166.43,2113.0,164.2809,164.3698,164.2809,164.3599,2113.0
2024-05-20 12:55:00,166.44,166.45,166.4,166.44,11415.0,164.3698,164.3796,164.3302,164.3698,11415.0
2024-05-20 13:00:00,166.45,166.45,166.4,166.42,4037.0,164.3796,164.3796,164.3302,164.35,4037.0
2024-05-20 13:05:00,166.41,166.43,166.37,166.43,7503.0,164.3401,164.3599,164.3006,164.3599,7503.0
2024-05-20 13:10:00,166.42,166.42,166.38,166.4,3782.0,164.35,164.35,164.3105,164.3302,3782.0
2024-05-20 13:15:00,166.45,166.45,166.4,166.41,2561.0,164.3796,164.3796,164.3302,164.3401,2561.0
2024-05-20 13:20:00,166.38,166.38,166.29,166.29,1882.0,164.3105,164.3105,164.2216,164.2216,1882.0
2024-05-20 13:25:00,166.3,166.33,166.09,166.15,4689.0,164.2315,164.2611,164.0241,164.0834,4689.0
2024-05-20 13:30:00,166.15,166.19,166.1,166.18,7477.0,164.0834,164.1229,164.034,164.113,7477.0
2024-05-20 13:35:00,166.14,166.18,166.14,166.17,7696.0,164.0735,164.113,164.0735,164.1031,7696.0
2024-05-20 13:40:00,166.15,166.19,166.15,166.19,2459.0,164.0834,164.1229,164.0834,164.1229,2459.0
2024-05-20 13:45:00,166.22,166.22,166.14,166.15,4797.0,164.1525,164.1525,164.0735,164.0834,4797.0
2024-05-20 13:50:00,166.16,166.19,166.1,166.15,3046.0,164.0932,164.1229,164.034,164.0834,3046.0
2024-05-20 13:55:00,166.12,166.16,166.1,166.16,2850.0,164.0537,164.0932,164.034,164.0932,2850.0
2024-05-20 14:00:00,166.15,166.16,166.1,166.11,8904.0,164.0834,164.0932,164.034,164.0439,8904.0
2024-05-20 14:05:00,166.11,166.12,165.84,166.0,13183.0,164.0439,164.0537,163.7772,163.9352,13183.0
2024-05-20 14:10:00,165.99,166.06,165.98,166.04,11099.0,163.9253,163.9945,163.9155,163.9747,11099.0
2024-05-20 14:15:00,166.02,166.08,165.95,165.98,956.0,163.955,164.0142,163.8858,163.9155,956.0
2024-05-20 14:20:00,166.02,166.06,166.02,166.05,1124.0,163.955,163.9945,163.955,163.9846,1124.0
2024-05-20 14:25:00,166.05,166.16,166.04,166.15,3019.0,163.9846,164.0932,163.9747,164.0834,3019.0
2024-05-20 14:30:00,166.17,166.22,166.16,166.16,5038.0,164.1031,164.1525,164.0932,164.0932,5038.0
2024-05-20 14:35:00,166.19,166.22,166.18,166.22,1270.0,164.1229,164.1525,164.113,164.1525,1270.0
2024-05-20 14:40:00,166.25,166.28,166.24,166.28,1317.0,164.1821,164.2117,164.1722,164.2117,1317.0
2024-05-20 14:45:00,166.28,166.28,166.2,166.22,2037.0,164.2117,164.2117,164.1327,164.1525,2037.0
2024-05-20 14:50:00,166.21,166.22,166.17,166.2,5861.0,164.1426,164.1525,164.1031,164.1327,5861.0
2024-05-20 14:55:00,166.19,166.19,166.15,166.16,2890.0,164.1229,164.1229,164.0834,164.0932,2890.0
2024-05-20 15:00:00,166.12,166.19,166.11,166.19,3784.0,164.0537,164.1229,164.0439,164.1229,3784.0
2024-05-20 15:05:00,166.18,166.22,166.15,166.22,5546.0,164.113,164.1525,164.0834,164.1525,5546.0
2024-05-20 15:10:00,166.24,166.26,166.23,166.26,8175.0,164.1722,164.192,164.1624,164.192,8175.0
2024-05-20 15:15:00,166.28,166.32,166.27,166.28,10536.0,164.2117,164.2512,164.2019,164.2117,10536.0
2024-05-20 15:20:00,166.28,166.28,166.23,166.24,4844.0,164.2117,164.2117,164.1624,164.1722,4844.0
2024-05-20 15:25:00,166.25,166.32,166.23,166.29,7442.0,164.1821,164.2512,164.1624,164.2216,7442.0
2024-05-20 15:30:00,166.3,166.32,166.19,166.19,3835.0,164.2315,164.2512,164.1229,164.1229,3835.0
2024-05-20 15:35:00,166.18,166.24,166.18,166.23,4767.0,164.113,164.1722,164.113,164.1624,4767.0
2024-05-20 15:40:00,166.22,166.23,166.13,166.15,7338.0,164.1525,164.1624,164.0636,164.0834,7338.0
2024-05-20 15:45:00,166.14,166.14,166.02,166.04,9502.0,164.0735,164.0735,163.955,163.9747,9502.0
2024-05-20 15:50:00,166.04,166.13,166.03,166.1,12872.0,163.9747,164.0636,163.9649,164.034,12872.0
2024-05-20 15:55:00,166.1,166.17,166.02,166.17,9839.0,164.034,164.1031,163.955,164.1031,9839.0
2024-05-21 09:30:00,165.88,165.99,165.76,165.96,31974.0,163.8167,163.9253,163.6982,163.8957,31974.0
2024-05-21 09:35:00,165.96,165.96,165.89,165.92,3298.0,163.8957,163.8957,163.8266,163.8562,3298.0
2024-05-21 09:40:00,165.89,166.01,165.85,166.01,72581.0,163.8266,163.9451,163.7871,163.9451,72581.0
2024-05-21 09:45:00,165.96,165.96,165.86,165.96,5034.0,163.8957,163.8957,163.797,163.8957,5034.0
2024-05-21 09:50:00,165.97,166.04,165.97,166.04,3320.0,163.9056,163.9747,163.9056,163.9747,3320.0
2024-05-21 09:55:00,165.98,165.99,165.85,165.85,6759.0,163.9155,163.9253,163.7871,163.7871,6759.0
2024-05-21 10:00:00,165.89,165.96,165.87,165.96,2837.0,163.8266,163.8957,163.8068,163.8957,2837.0
2024-05-21 10:05:00,165.96,165.96,165.9,165.92,6692.0,163.8957,163.8957,163.8365,163.8562,6692.0
2024-05-21 10:10:00,165.92,165.95,165.84,165.9,6857.0,163.8562,163.8858,163.7772,163.8365,6857.0
2024-05-21 10:15:00,165.9,165.91,165.85,165.86,4158.0,163.8365,163.8463,163.7871,163.797,4158.0
2024-05-21 10:20:00,165.86,165.95,165.85,165.94,5040.0,163.797,163.8858,163.7871,163.876,5040.0
2024-05-21 10:25:00,165.95,166.0,165.93,165.99,2430.0,163.8858,163.9352,163.8661,163.9253,2430.0
2024-05-21 10:30:00,165.96,166.09,165.96,166.09,5807.0,163.8957,164.0241,163.8957,164.0241,5807.0
2024-05-21 10:35:00,166.09,166.21,166.06,166.14,9340.0,164.0241,164.1426,163.9945,164.0735,9340.0
2024-05-21 10:40:00,166.14,166.2,166.13,166.13,4679.0,164.0735,164.1327,164.0636,164.0636,4679.0
2024-05-21 10:45:00,166.14,166.16,166.1,166.15,8048.0,164.0735,164.0932,164.034,164.0834,8048.0
2024-05-21 10:50:00,166.18,166.18,166.11,166.12,4779.0,164.113,164.113,164.0439,164.0537,4779.0
2024-05-21 10:55:00,166.1,166.15,166.06,166.15,7960.0,164.034,164.0834,163.9945,164.0834,7960.0
2024-05-21 11:00:00,166.14,166.16,166.11,166.13,7883.0,164.0735,164.0932,164.0439,164.0636,7883.0
2024-05-21 11:05:00,166.11,166.12,166.07,166.1,19246.0,164.0439,164.0537,164.0044,164.034,19246.0
2024-05-21 11:10:00,166.09,166.1,166.08,166.08,2786.0,164.0241,164.034,164.0142,164.0142,2786.0
2024-05-21 11:15:00,166.12,166.17,166.12,166.15,43626.0,164.0537,164.1031,164.0537,164.0834,43626.0
2024-05-21 11:20:00,166.15,166.22,166.15,166.22,6654.0,164.0834,164.1525,164.0834,164.1525,6654.0
2024-05-21 11:25:00,166.2,166.2,166.15,166.18,3794.0,164.1327,164.1327,164.0834,164.113,3794.0
2024-05-21 11:30:00,166.13,166.13,166.06,166.06,2022.0,164.0636,164.0636,163.9945,163.9945,2022.0
2024-05-21 11:35:00,166.05,166.06,166.03,166.05,2430.0,163.9846,163.9945,163.9649,163.9846,2430.0
2024-05-21 11:40:00,166.03,166.03,165.96,166.0,2244.0,163.9649,163.9649,163.8957,163.9352,2244.0
2024-05-21 11:45:00,166.02,166.02,165.97,166.0,1622.0,163.955,163.955,163.9056,163.9352,1622.0
2024-05-21 11:50:00,166.01,166.01,165.88,165.98,3826.0,163.9451,163.9451,163.8167,163.9155,3826.0
2024-05-21 11:55:00,165.97,165.97,165.93,165.93,4514.0,163.9056,163.9056,163.8661,163.8661,4514.0
2024-05-21 12:00:00,165.9,165.9,165.85,165.87,5893.0,163.8365,163.8365,163.7871,163.8068,5893.0
2024-05-21 12:05:00,165.85,165.87,165.84,165.85,5807.0,163.7871,163.8068,163.7772,163.7871,5807.0
2024-05-21 12:10:00,165.85,166.0,165.85,165.96,2030.0,163.7871,163.9352,163.7871,163.8957,2030.0
2024-05-21 12:15:00,165.98,166.03,165.98,166.01,3417.0,163.9155,163.9649,163.9155,163.9451,3417.0
2024-05-21 12:20:00,166.0,166.01,165.98,165.99,7053.0,163.9352,163.9451,163.9155,163.9253,7053.0
2024-05-21 12:25:00,165.98,165.99,165.95,165.98,3952.0,163.9155,163.9253,163.8858,163.9155,3952.0
2024-05-21 12:30:00,165.99,166.01,165.95,165.96,7102.0,163.9253,163.9451,163.8858,163.8957,7102.0
2024-05-21 12:35:00,165.94,165.95,165.91,165.93,1818.0,163.876,163.8858,163.8463,163.8661,1818.0
2024-05-21 12:40:00,165.95,165.97,165.91,165.93,1369.0,163.8858,163.9056,163.8463,163.8661,1369.0
2024-05-21 12:45:00,165.92,165.94,165.92,165.94,9709.0,163.8562,163.876,163.8562,163.876,9709.0
2024-05-21 12:50:00,165.96,165.98,165.92,165.92,4289.0,163.8957,163.9155,163.8562,163.8562,4289.0
2024-05-21 12:55:00,165.91,165.92,165.88,165.92,2522.0,163.8463,163.8562,163.8167,163.8562,2522.0
2024-05-21 13:00:00,165.9,165.93,165.87,165.93,1061.0,163.8365,163.8661,163.8068,163.8661,1061.0
2024-05-21 13:05:00,165.93,165.97,165.93,165.94,2082.0,163.8661,163.9056,163.8661,163.876,2082.0
2024-05-21 13:10:00,165.93,165.93,165.82,165.86,2599.0,163.8661,163.8661,163.7575,163.797,2599.0
2024-05-21 13:15:00,165.87,165.89,165.86,165.89,3186.0,163.8068,163.8266,163.797,163.8266,3186.0
2024-05-21 13:20:00,165.87,165.89,165.83,165.84,2787.0,163.8068,163.8266,163.7673,163.7772,2787.0
2024-05-21 13:25:00,165.84,165.93,165.84,165.93,2409.0,163.7772,163.8661,163.7772,163.8661,2409.0
2024-05-21 13:30:00,165.95,165.96,165.91,165.93,2157.0,163.8858,163.8957,163.8463,163.8661,2157.0
2024-05-21 13:35:00,165.95,165.99,165.94,165.98,2136.0,163.8858,163.9253,163.876,163.9155,2136.0
2024-05-21 13:40:00,165.99,166.02,165.97,165.99,2907.0,163.9253,163.955,163.9056,163.9253,2907.0
2024-05-21 13:45:00,166.01,166.02,165.98,165.99,10909.0,163.9451,163.955,163.9155,163.9253,10909.0
2024-05-21 13:50:00,166.0,166.03,165.99,166.02,5100.0,163.9352,163.9649,163.9253,163.955,5100.0
2024-05-21 13:55:00,166.02,166.1,166.02,166.1,4313.0,163.955,164.034,163.955,164.034,4313.0
2024-05-21 14:00:00,166.09,166.12,166.02,166.03,4637.0,164.0241,164.0537,163.955,163.9649,4637.0
2024-05-21 14:05:00,166.03,166.08,166.03,166.08,1142.0,163.9649,164.0142,163.9649,164.0142,1142.0
2024-05-21 14:10:00,166.07,166.11,165.99,166.01,5778.0,164.0044,164.0439,163.9253,163.9451,5778.0
2024-05-21 14:15:00,166.03,166.04,165.99,166.0,2822.0,163.9649,163.9747,163.9253,163.9352,2822.0
2024-05-21 14:20:00,166.01,166.02,165.98,165.98,4656.0,163.9451,163.955,163.9155,163.9155,4656.0
2024-05-21 14:25:00,166.01,166.01,165.95,165.96,9285.0,163.9451,163.9451,163.8858,163.8957,9285.0
2024-05-21 14:30:00,165.96,166.05,165.95,166.01,8702.0,163.8957,163.9846,163.8858,163.9451,8702.0
2024-05-21 14:35:00,166.01,166.01,165.92,165.94,4502.0,163.9451,163.9451,163.8562,163.876,4502.0
2024-05-21 14:40:00,165.92,165.94,165.89,165.89,6254.0,163.8562,163.876,163.8266,163.8266,6254.0
2024-05-21 14:45:00,165.89,165.94,165.88,165.93,5426.0,163.8266,163.876,163.8167,163.8661,5426.0
2024-05-21 14:50:00,165.93,165.96,165.92,165.94,2638.0,163.8661,163.8957,163.8562,163.876,2638.0
2024-05-21 14:55:00,165.94,165.97,165.93,165.97,2998.0,163.876,163.9056,163.8661,163.9056,2998.0
2024-05-21 15:00:00,165.99,166.0,165.94,165.95,6966.0,163.9253,163.9352,163.876,163.8858,6966.0
2024-05-21 15:05:00,165.92,165.99,165.91,165.99,9197.0,163.8562,163.9253,163.8463,163.9253,9197.0
2024-05-21 15:10:00,166.02,166.11,166.02,166.1,4404.0,163.955,164.0439,163.955,164.034,4404.0
2024-05-21 15:15:00,166.08,166.13,166.06,166.11,6242.0,164.0142,164.0636,163.9945,164.0439,6242.0
2024-05-21 15:20:00,166.11,166.11,166.05,166.08,5379.0,164.0439,164.0439,163.9846,164.0142,5379.0
2024-05-21 15:25:00,166.07,166.09,166.03,166.08,4999.0,164.0044,164.0241,163.9649,164.0142,4999.0
2024-05-21 15:30:00,166.09,166.21,166.08,166.21,4305.0,164.0241,164.1426,164.0142,164.1426,4305.0
2024-05-21 15:35:00,166.21,166.31,166.21,166.24,15452.0,164.1426,164.2414,164.1426,164.1722,15452.0
2024-05-21 15:40:00,166.22,166.22,166.16,166.18,11868.0,164.1525,164.1525,164.0932,164.113,11868.0
2024-05-21 15:45:00,166.16,166.17,166.11,166.14,3027.0,164.0932,164.1031,164.0439,164.0735,3027.0
2024-05-21 15:50:00,166.14,166.26,166.12,166.25,13894.0,164.0735,164.192,164.0537,164.1821,13894.0
2024-05-21 15:55:00,166.25,166.3,166.19,166.23,49648.0,164.1821,164.2315,164.1229,164.1624,49648.0
2024-05-22 09:30:00,166.18,166.18,165.99,166.0,11662.0,164.113,164.113,163.9253,163.9352,11662.0
2024-05-22 09:35:00,165.99,165.99,165.9,165.96,2723.0,163.9253,163.9253,163.8365,163.8957,2723.0
2024-05-22 09:40:00,165.95,166.01,165.87,166.01,6683.0,163.8858,163.9451,163.8068,163.9451,6683.0
2024-05-22 09:45:00,166.04,166.05,165.98,165.99,2794.0,163.9747,163.9846,163.9155,163.9253,2794.0
2024-05-22 09:50:00,166.01,166.05,165.99,165.99,1634.0,163.9451,163.9846,163.9253,163.9253,1634.0
2024-05-22 09:55:00,165.97,166.01,165.95,166.0,6326.0,163.9056,163.9451,163.8858,163.9352,6326.0
2024-05-22 10:00:00,166.05,166.05,165.96,165.98,4105.0,163.9846,163.9846,163.8957,163.9155,4105.0
2024-05-22 10:05:00,166.0,166.05,165.97,165.98,3207.0,163.9352,163.9846,163.9056,163.9155,3207.0
2024-05-22 10:10:00,166.0,166.11,165.99,166.11,2190.0,163.9352,164.0439,163.9253,164.0439,2190.0
2024-05-22 10:15:00,166.12,166.13,166.08,166.09,1588.0,164.0537,164.0636,164.0142,164.0241,1588.0
2024-05-22 10:20:00,166.1,166.11,166.04,166.09,2811.0,164.034,164.0439,163.9747,164.0241,2811.0
2024-05-22 10:25:00,166.12,166.14,166.06,166.12,7196.0,164.0537,164.0735,163.9945,164.0537,7196.0
2024-05-22 10:30:00,166.11,166.11,166.06,166.06,4827.0,164.0439,164.0439,163.9945,163.9945,4827.0
2024-05-22 10:35:00,166.05,166.05,166.01,166.04,8241.0,163.9846,163.9846,163.9451,163.9747,8241.0
2024-05-22 10:40:00,166.03,166.05,165.91,165.93,5997.0,163.9649,163.9846,163.8463,163.8661,5997.0
2024-05-22 10:45:00,165.95,166.0,165.95,165.99,3565.0,163.8858,163.9352,163.8858,163.9253,3565.0
2024-05-22 10:50:00,166.01,166.03,166.0,166.0,4650.0,163.9451,163.9649,163.9352,163.9352,4650.0
2024-05-22 10:55:00,166.02,166.07,166.01,166.06,2849.0,163.955,164.0044,163.9451,163.9945,2849.0
2024-05-22 11:00:00,166.07,166.11,166.06,166.11,6317.0,164.0044,164.0439,163.9945,164.0439,6317.0
2024-05-22 11:05:00,166.15,166.18,166.12,166.13,3641.0,164.0834,164.113,164.0537,164.0636,3641.0
2024-05-22 11:10:00,166.15,166.19,166.14,166.16,8360.0,164.0834,164.1229,164.0735,164.0932,8360.0
2024-05-22 11:15:00,166.17,166.17,166.09,166.12,7598.0,164.1031,164.1031,164.0241,164.0537,7598.0
2024-05-22 11:20:00,166.12,166.13,166.08,166.08,21839.0,164.0537,164.0636,164.0142,164.0142,21839.0
2024-05-22 11:25:00,166.09,166.11,166.07,166.1,25157.0,164.0241,164.0439,164.0044,164.034,25157.0
2024-05-22 11:30:00,166.11,166.11,166.07,166.1,5485.0,164.0439,164.0439,164.0044,164.034,5485.0
2024-05-22 11:35:00,166.1,166.1,166.07,166.1,39401.0,164.034,164.034,164.0044,164.034,39401.0
2024-05-22 11:40:00,166.09,166.12,166.08,166.1,4084.0,164.0241,164.0537,164.0142,164.034,4084.0
2024-05-22 11:45:00,166.09,166.09,166.07,166.09,2699.0,164.0241,164.0241,164.0044,164.0241,2699.0
2024-05-22 11:50:00,166.07,166.07,165.89,165.99,9390.0,164.0044,164.0044,163.8266,163.9253,9390.0
2024-05-22 11:55:00,166.02,166.06,166.02,166.05,487.0,163.955,163.9945,163.955,163.9846,487.0
2024-05-22 12:00:00,166.04,166.06,166.03,166.06,3142.0,163.9747,163.9945,163.9649,163.9945,3142.0
2024-05-22 12:05:00,166.07,166.13,166.07,166.12,6415.0,164.0044,164.0636,164.0044,164.0537,6415.0
2024-05-22 12:10:00,166.12,166.15,166.09,166.09,1813.0,164.0537,164.0834,164.0241,164.0241,1813.0
2024-05-22 12:15:00,166.11,166.13,166.11,166.13,4346.0,164.0439,164.0636,164.0439,164.0636,4346.0
2024-05-22 12:20:00,166.11,166.17,166.1,166.17,4010.0,164.0439,164.1031,164.034,164.1031,4010.0
2024-05-22 12:25:00,166.13,166.16,166.12,166.15,13238.0,164.0636,164.0932,164.0537,164.0834,13238.0
2024-05-22 12:30:00,166.16,166.16,166.1,166.14,14261.0,164.0932,164.0932,164.034,164.0735,14261.0
2024-05-22 12:35:00,166.14,166.15,166.09,166.14,3855.0,164.0735,164.0834,164.0241,164.0735,3855.0
2024-05-22 12:40:00,166.16,166.2,166.15,166.2,2252.0,164.0932,164.1327,164.0834,164.1327,2252.0
2024-05-22 12:45:00,166.2,166.2,166.08,166.09,17838.0,164.1327,164.1327,164.0142,164.0241,17838.0
2024-05-22 12:50:00,166.1,166.1,166.04,166.1,3640.0,164.034,164.034,163.9747,164.034,3640.0
2024-05-22 12:55:00,166.11,166.16,166.1,166.15,2923.0,164.0439,164.0932,164.034,164.0834,2923.0
2024-05-22 13:00:00,166.14,166.19,166.14,166.18,7399.0,164.0735,164.1229,164.0735,164.113,7399.0
2024-05-22 13:05:00,166.19,166.22,166.19,166.21,12943.0,164.1229,164.1525,164.1229,164.1426,12943.0
2024-05-22 13:10:00,166.21,166.22,166.19,166.21,5061.0,164.1426,164.1525,164.1229,164.1426,5061.0
2024-05-22 13:15:00,166.22,166.23,166.18,166.19,2718.0,164.1525,164.1624,164.113,164.1229,2718.0
2024-05-22 13:20:00,166.17,166.19,166.16,166.19,2913.0,164.1031,164.1229,164.0932,164.1229,2913.0
2024-05-22 13:25:00,166.19,166.19,166.13,166.15,1439.0,164.1229,164.1229,164.0636,164.0834,1439.0
2024-05-22 13:30:00,166.12,166.12,166.03,166.07,2019.0,164.0537,164.0537,163.9649,164.0044,2019.0
2024-05-22 13:35:00,166.03,166.03,165.77,165.85,11934.0,163.9649,163.9649,163.7081,163.7871,11934.0
2024-05-22 13:40:00,165.84,165.86,165.69,165.71,14897.0,163.7772,163.797,163.6291,163.6488,14897.0
2024-05-22 13:45:00,165.69,165.81,165.65,165.7,12067.0,163.6291,163.7476,163.5896,163.639,12067.0
2024-05-22 13:50:00,165.77,165.77,165.72,165.72,4152.0,163.7081,163.7081,163.6587,163.6587,4152.0
2024-05-22 13:55:00,165.7,165.77,165.64,165.77,4131.0,163.639,163.7081,163.5797,163.7081,4131.0
2024-05-22 14:00:00,165.71,165.76,165.29,165.46,17571.0,163.6488,163.6982,163.2341,163.4019,17571.0
2024-05-22 14:05:00,165.53,165.65,165.53,165.58,8795.0,163.4711,163.5896,163.4711,163.5204,8795.0
2024-05-22 14:10:00,165.58,165.67,165.55,165.6,3991.0,163.5204,163.6093,163.4908,163.5402,3991.0
2024-05-22 14:15:00,165.62,165.63,165.46,165.5,24348.0,163.5599,163.5698,163.4019,163.4414,24348.0
2024-05-22 14:20:00,165.5,165.5,165.19,165.34,9023.0,163.4414,163.4414,163.1353,163.2834,9023.0
2024-05-22 14:25:00,165.33,165.38,165.12,165.12,31188.0,163.2736,163.3229,163.0662,163.0662,31188.0
2024-05-22 14:30:00,165.12,165.22,165.12,165.17,12855.0,163.0662,163.1649,163.0662,163.1155,12855.0
2024-05-22 14:35:00,165.17,165.25,165.12,165.2,12424.0,163.1155,163.1946,163.0662,163.1452,12424.0
2024-05-22 14:40:00,165.21,165.23,165.08,165.16,9407.0,163.155,163.1748,163.0267,163.1057,9407.0
2024-05-22 14:45:00,165.16,165.39,165.16,165.38,10398.0,163.1057,163.3328,163.1057,163.3229,10398.0
2024-05-22 14:50:00,165.36,165.39,165.29,165.3,2282.0,163.3032,163.3328,163.2341,163.2439,2282.0
2024-05-22 14:55:00,165.3,165.4,165.29,165.39,1691.0,163.2439,163.3427,163.2341,163.3328,1691.0
2024-05-22 15:00:00,165.37,165.44,165.37,165.41,7042.0,163.3131,163.3822,163.3131,163.3526,7042.0
2024-05-22 15:05:00,165.46,165.47,165.43,165.46,9023.0,163.4019,163.4118,163.3723,163.4019,9023.0
2024-05-22 15:10:00,165.42,165.44,165.35,165.36,3953.0,163.3624,163.3822,163.2933,163.3032,3953.0
2024-05-22 15:15:00,165.35,165.44,165.11,165.15,7750.0,163.2933,163.3822,163.0563,163.0958,7750.0
2024-05-22 15:20:00,165.16,165.41,165.16,165.39,9806.0,163.1057,163.3526,163.1057,163.3328,9806.0
2024-05-22 15:25:00,165.4,165.42,165.33,165.39,3921.0,163.3427,163.3624,163.2736,163.3328,3921.0
2024-05-22 15:30:00,165.43,165.73,165.41,165.62,9888.0,163.3723,163.6686,163.3526,163.5599,9888.0
2024-05-22 15:35:00,165.64,165.69,165.56,165.58,4107.0,163.5797,163.6291,163.5007,163.5204,4107.0
2024-05-22 15:40:00,165.55,165.56,165.33,165.34,4951.0,163.4908,163.5007,163.2736,163.2834,4951.0
2024-05-22 15:45:00,165.4,165.43,165.31,165.33,5016.0,163.3427,163.3723,163.2538,163.2736,5016.0
2024-05-22 15:50:00,165.33,165.46,165.19,165.44,9286.0,163.2736,163.4019,163.1353,163.3822,9286.0
2024-05-22 15:55:00,165.47,165.71,165.47,165.69,27264.0,163.4118,163.6488,163.4118,163.6291,27264.0
2024-05-23 09:30:00,167.14,167.26,166.9,166.9,27854.0,165.061,165.1796,164.824,164.824,27854.0
2024-05-23 09:35:00,166.96,167.02,166.93,166.98,1497.0,164.8833,164.9425,164.8537,164.903,1497.0
2024-05-23 09:40:00,166.98,166.99,166.77,166.96,4503.0,164.903,164.9129,164.6956,164.8833,4503.0
2024-05-23 09:45:00,166.92,166.94,166.64,166.67,6995.0,164.8438,164.8635,164.5673,164.5969,6995.0
2024-05-23 09:50:00,166.68,166.68,166.25,166.29,3989.0,164.6068,164.6068,164.1821,164.2216,3989.0
2024-05-23 09:55:00,166.27,166.36,166.27,166.29,2920.0,164.2019,164.2907,164.2019,164.2216,2920.0
2024-05-23 10:00:00,166.41,166.55,166.33,166.4,5581.0,164.3401,164.4784,164.2611,164.3302,5581.0
2024-05-23 10:05:00,166.44,166.51,166.33,166.5,4456.0,164.3698,164.4389,164.2611,164.429,4456.0
2024-05-23 10:10:00,166.52,166.72,166.52,166.69,6153.0,164.4488,164.6463,164.4488,164.6166,6153.0
2024-05-23 10:15:00,166.67,166.79,166.56,166.61,5185.0,164.5969,164.7154,164.4883,164.5376,5185.0
2024-05-23 10:20:00,166.56,166.57,166.45,166.49,2791.0,164.4883,164.4981,164.3796,164.4191,2791.0
2024-05-23 10:25:00,166.49,166.62,166.42,166.62,2830.0,164.4191,164.5475,164.35,164.5475,2830.0
2024-05-23 10:30:00,166.65,166.67,166.52,166.65,2095.0,164.5771,164.5969,164.4488,164.5771,2095.0
2024-05-23 10:35:00,166.57,166.75,166.57,166.74,8289.0,164.4981,164.6759,164.4981,164.666,8289.0
2024-05-23 10:40:00,166.72,166.74,166.56,166.57,4942.0,164.6463,164.666,164.4883,164.4981,4942.0
2024-05-23 10:45:00,166.59,166.64,166.43,166.46,14302.0,164.5179,164.5673,164.3599,164.3895,14302.0
2024-05-23 10:50:00,166.36,166.37,166.28,166.28,5584.0,164.2907,164.3006,164.2117,164.2117,5584.0
2024-05-23 10:55:00,166.22,166.25,166.01,166.03,11384.0,164.1525,164.1821,163.9451,163.9649,11384.0
2024-05-23 11:00:00,166.04,166.27,166.04,166.26,5020.0,163.9747,164.2019,163.9747,164.192,5020.0
2024-05-23 11:05:00,166.24,166.6,166.18,166.57,6066.0,164.1722,164.5278,164.113,164.4981,6066.0
2024-05-23 11:10:00,166.57,166.57,166.46,166.51,7100.0,164.4981,164.4981,164.3895,164.4389,7100.0
2024-05-23 11:15:00,166.49,166.54,166.49,166.53,3536.0,164.4191,164.4685,164.4191,164.4586,3536.0
2024-05-23 11:20:00,166.48,166.57,166.47,166.56,7335.0,164.4093,164.4981,164.3994,164.4883,7335.0
2024-05-23 11:25:00,166.56,166.59,166.52,166.55,2678.0,164.4883,164.5179,164.4488,164.4784,2678.0
2024-05-23 11:30:00,166.57,166.63,166.56,166.62,8090.0,164.4981,164.5574,164.4883,164.5475,8090.0
2024-05-23 11:35:00,166.66,166.8,166.64,166.79,10544.0,164.587,164.7253,164.5673,164.7154,10544.0
2024-05-23 11:40:00,166.8,166.81,166.77,166.77,4709.0,164.7253,164.7351,164.6956,164.6956,4709.0
2024-05-23 11:45:00,166.75,166.8,166.74,166.77,2594.0,164.6759,164.7253,164.666,164.6956,2594.0
2024-05-23 11:50:00,166.81,166.89,166.78,166.85,2931.0,164.7351,164.8142,164.7055,164.7747,2931.0
2024-05-23 11:55:00,166.87,166.93,166.76,166.76,5748.0,164.7944,164.8537,164.6858,164.6858,5748.0
2024-05-23 12:00:00,166.72,166.86,166.71,166.76,3646.0,164.6463,164.7845,164.6364,164.6858,3646.0
2024-05-23 12:05:00,166.79,166.79,166.63,166.7,3204.0,164.7154,164.7154,164.5574,164.6265,3204.0
2024-05-23 12:10:00,166.69,166.69,166.58,166.64,5995.0,164.6166,164.6166,164.508,164.5673,5995.0
2024-05-23 12:15:00,166.64,166.74,166.63,166.72,7702.0,164.5673,164.666,164.5574,164.6463,7702.0
2024-05-23 12:20:00,166.73,166.81,166.7,166.81,11644.0,164.6561,164.7351,164.6265,164.7351,11644.0
2024-05-23 12:25:00,166.78,166.87,166.78,166.87,11069.0,164.7055,164.7944,164.7055,164.7944,11069.0
2024-05-23 12:30:00,166.87,166.9,166.84,166.84,4541.0,164.7944,164.824,164.7648,164.7648,4541.0
2024-05-23 12:35:00,166.9,166.91,166.86,166.86,2522.0,164.824,164.8339,164.7845,164.7845,2522.0
2024-05-23 12:40:00,166.83,166.83,166.69,166.69,15552.0,164.7549,164.7549,164.6166,164.6166,15552.0
2024-05-23 12:45:00,166.69,166.69,166.5,166.52,1636.0,164.6166,164.6166,164.429,164.4488,1636.0
2024-05-23 12:50:00,166.51,166.51,166.38,166.43,2002.0,164.4389,164.4389,164.3105,164.3599,2002.0
2024-05-23 12:55:00,166.43,166.46,166.35,166.35,2968.0,164.3599,164.3895,164.2809,164.2809,2968.0
2024-05-23 13:00:00,166.37,166.4,166.27,166.28,3466.0,164.3006,164.3302,164.2019,164.2117,3466.0
2024-05-23 13:05:00,166.36,166.38,166.28,166.3,6964.0,164.2907,164.3105,164.2117,164.2315,6964.0
2024-05-23 13:10:00,166.28,166.43,166.28,166.43,4384.0,164.2117,164.3599,164.2117,164.3599,4384.0
2024-05-23 13:15:00,166.43,166.46,166.27,166.27,11007.0,164.3599,164.3895,164.2019,164.2019,11007.0
2024-05-23 13:20:00,166.26,166.31,166.17,166.31,8517.0,164.192,164.2414,164.1031,164.2414,8517.0
2024-05-23 13:25:00,166.29,166.4,166.25,166.4,9901.0,164.2216,164.3302,164.1821,164.3302,9901.0
2024-05-23 13:30:00,166.38,166.38,166.27,166.28,2056.0,164.3105,164.3105,164.2019,164.2117,2056.0
2024-05-23 13:35:00,166.27,166.27,165.95,165.95,3072.0,164.2019,164.2019,163.8858,163.8858,3072.0
2024-05-23 13:40:00,165.95,166.14,165.79,165.83,8432.0,163.8858,164.0735,163.7278,163.7673,8432.0
2024-05-23 13:45:00,165.81,165.88,165.78,165.81,6826.0,163.7476,163.8167,163.718,163.7476,6826.0
2024-05-23 13:50:00,165.81,165.89,165.61,165.74,14279.0,163.7476,163.8266,163.5501,163.6785,14279.0
2024-05-23 13:55:00,165.69,165.69,165.5,165.53,4552.0,163.6291,163.6291,163.4414,163.4711,4552.0
2024-05-23 14:00:00,165.48,165.56,165.32,165.32,5515.0,163.4217,163.5007,163.2637,163.2637,5515.0
2024-05-23 14:05:00,165.36,165.46,165.23,165.46,6844.0,163.3032,163.4019,163.1748,163.4019,6844.0
2024-05-23 14:10:00,165.48,165.48,165.3,165.43,2395.0,163.4217,163.4217,163.2439,163.3723,2395.0
2024-05-23 14:15:00,165.48,165.53,165.19,165.19,3118.0,163.4217,163.4711,163.1353,163.1353,3118.0
2024-05-23 14:20:00,165.23,165.37,165.12,165.13,7360.0,163.1748,163.3131,163.0662,163.076,7360.0
2024-05-23 14:25:00,165.15,165.37,165.15,165.24,7387.0,163.0958,163.3131,163.0958,163.1847,7387.0
2024-05-23 14:30:00,165.2,165.23,165.06,165.16,6875.0,163.1452,163.1748,163.0069,163.1057,6875.0
2024-05-23 14:35:00,165.1,165.37,165.1,165.37,5842.0,163.0464,163.3131,163.0464,163.3131,5842.0
2024-05-23 14:40:00,165.32,165.38,165.17,165.17,8043.0,163.2637,163.3229,163.1155,163.1155,8043.0
2024-05-23 14:45:00,165.2,165.21,165.01,165.07,7222.0,163.1452,163.155,162.9575,163.0168,7222.0
2024-05-23 14:50:00,165.06,165.07,164.91,164.91,4758.0,163.0069,163.0168,162.8588,162.8588,4758.0
2024-05-23 14:55:00,164.95,164.98,164.93,164.93,76066.0,162.8983,162.9279,162.8785,162.8785,76066.0
2024-05-23 15:00:00,164.94,165.16,164.93,164.99,21413.0,162.8884,163.1057,162.8785,162.9378,21413.0
2024-05-23 15:05:00,165.0,165.03,164.87,165.01,11378.0,162.9477,162.9773,162.8193,162.9575,11378.0
2024-05-23 15:10:00,164.98,165.04,164.9,165.04,4377.0,162.9279,162.9872,162.8489,162.9872,4377.0
2024-05-23 15:15:00,164.98,165.14,164.91,165.09,6994.0,162.9279,163.0859,162.8588,163.0365,6994.0
2024-05-23 15:20:00,165.12,165.2,165.02,165.05,8477.0,163.0662,163.1452,162.9674,162.997,8477.0
2024-05-23 15:25:00,165.06,165.08,165.02,165.08,7403.0,163.0069,163.0267,162.9674,163.0267,7403.0
2024-05-23 15:30:00,165.1,165.23,165.06,165.23,16205.0,163.0464,163.1748,163.0069,163.1748,16205.0
2024-05-23 15:35:00,165.25,165.29,165.19,165.29,10481.0,163.1946,163.2341,163.1353,163.2341,10481.0
2024-05-23 15:40:00,165.29,165.34,165.16,165.34,10091.0,163.2341,163.2834,163.1057,163.2834,10091.0
2024-05-23 15:45:00,165.3,165.3,165.18,165.28,11317.0,163.2439,163.2439,163.1254,163.2242,11317.0
2024-05-23 15:50:00,165.3,165.45,165.21,165.37,8729.0,163.2439,163.3921,163.155,163.3131,8729.0
2024-05-23 15:55:00,165.38,165.38,165.21,165.33,14413.0,163.3229,163.3229,163.155,163.2736,14413.0
2024-05-24 09:30:00,165.99,166.2,165.92,166.12,10884.0,163.9253,164.1327,163.8562,164.0537,10884.0
2024-05-24 09:35:00,166.12,166.13,165.92,165.94,6204.0,164.0537,164.0636,163.8562,163.876,6204.0
2024-05-24 09:40:00,165.93,166.05,165.92,166.03,6747.0,163.8661,163.9846,163.8562,163.9649,6747.0
2024-05-24 09:45:00,166.05,166.11,165.86,165.89,7054.0,163.9846,164.0439,163.797,163.8266,7054.0
2024-05-24 09:50:00,165.89,165.89,165.68,165.68,2309.0,163.8266,163.8266,163.6192,163.6192,2309.0
2024-05-24 09:55:00,165.71,165.79,165.68,165.79,3296.0,163.6488,163.7278,163.6192,163.7278,3296.0
2024-05-24 10:00:00,165.8,166.13,165.8,165.97,7931.0,163.7377,164.0636,163.7377,163.9056,7931.0
2024-05-24 10:05:00,165.99,166.07,165.98,166.04,4861.0,163.9253,164.0044,163.9155,163.9747,4861.0
2024-05-24 10:10:00,166.01,166.1,166.0,166.01,5569.0,163.9451,164.034,163.9352,163.9451,5569.0
2024-05-24 10:15:00,166.02,166.18,166.0,166.16,3863.0,163.955,164.113,163.9352,164.0932,3863.0
2024-05-24 10:20:00,166.15,166.19,166.07,166.19,5836.0,164.0834,164.1229,164.0044,164.1229,5836.0
2024-05-24 10:25:00,166.18,166.27,166.14,166.21,18419.0,164.113,164.2019,164.0735,164.1426,18419.0
2024-05-24 10:30:00,166.22,166.28,166.21,166.27,3510.0,164.1525,164.2117,164.1426,164.2019,3510.0
2024-05-24 10:35:00,166.23,166.23,166.12,166.16,7515.0,164.1624,164.1624,164.0537,164.0932,7515.0
2024-05-24 10:40:00,166.18,166.18,166.05,166.06,2974.0,164.113,164.113,163.9846,163.9945,2974.0
2024-05-24 10:45:00,166.08,166.25,166.08,166.25,6143.0,164.0142,164.1821,164.0142,164.1821,6143.0
2024-05-24 10:50:00,166.25,166.36,166.25,166.36,1017.0,164.1821,164.2907,164.1821,164.2907,1017.0
2024-05-24 10:55:00,166.39,166.45,166.36,166.43,2646.0,164.3204,164.3796,164.2907,164.3599,2646.0
2024-05-24 11:00:00,166.44,166.66,166.44,166.66,5776.0,164.3698,164.587,164.3698,164.587,5776.0
2024-05-24 11:05:00,166.66,166.7,166.64,166.68,2739.0,164.587,164.6265,164.5673,164.6068,2739.0
2024-05-24 11:10:00,166.7,166.8,166.69,166.8,5469.0,164.6265,164.7253,164.6166,164.7253,5469.0
2024-05-24 11:15:00,166.76,166.76,166.71,166.74,8576.0,164.6858,164.6858,164.6364,164.666,8576.0
2024-05-24 11:20:00,166.69,166.7,166.67,166.69,2020.0,164.6166,164.6265,164.5969,164.6166,2020.0
2024-05-24 11:25:00,166.66,166.69,166.62,166.62,8063.0,164.587,164.6166,164.5475,164.5475,8063.0
2024-05-24 11:30:00,166.65,166.73,166.64,166.73,3477.0,164.5771,164.6561,164.5673,164.6561,3477.0
2024-05-24 11:35:00,166.69,166.69,166.47,166.49,11938.0,164.6166,164.6166,164.3994,164.4191,11938.0
2024-05-24 11:40:00,166.52,166.62,166.51,166.59,3296.0,164.4488,164.5475,164.4389,164.5179,3296.0
2024-05-24 11:45:00,166.56,166.56,166.5,166.53,3537.0,164.4883,164.4883,164.429,164.4586,3537.0
2024-05-24 11:50:00,166.53,166.58,166.44,166.58,3990.0,164.4586,164.508,164.3698,164.508,3990.0
2024-05-24 11:55:00,166.59,166.6,166.5,166.58,3808.0,164.5179,164.5278,164.429,164.508,3808.0
2024-05-24 12:00:00,166.57,166.59,166.54,166.57,1896.0,164.4981,164.5179,164.4685,164.4981,1896.0
2024-05-24 12:05:00,166.55,166.61,166.53,166.56,3328.0,164.4784,164.5376,164.4586,164.4883,3328.0
2024-05-24 12:10:00,166.61,166.63,166.59,166.63,13182.0,164.5376,164.5574,164.5179,164.5574,13182.0
2024-05-24 12:15:00,166.63,166.7,166.6,166.65,2232.0,164.5574,164.6265,164.5278,164.5771,2232.0
2024-05-24 12:20:00,166.65,166.66,166.62,166.64,41276.0,164.5771,164.587,164.5475,164.5673,41276.0
2024-05-24 12:25:00,166.61,166.69,166.61,166.63,2644.0,164.5376,164.6166,164.5376,164.5574,2644.0
2024-05-24 12:30:00,166.61,166.64,166.58,166.58,3491.0,164.5376,164.5673,164.508,164.508,3491.0
2024-05-24 12:35:00,166.6,166.6,166.51,166.51,4842.0,164.5278,164.5278,164.4389,164.4389,4842.0
2024-05-24 12:40:00,166.49,166.57,166.49,166.54,4195.0,164.4191,164.4981,164.4191,164.4685,4195.0
2024-05-24 12:45:00,166.54,166.56,166.52,166.52,3989.0,164.4685,164.4883,164.4488,164.4488,3989.0
2024-05-24 12:50:00,166.53,166.65,166.51,166.65,5234.0,164.4586,164.5771,164.4389,164.5771,5234.0
2024-05-24 12:55:00,166.65,166.65,166.5,166.51,2208.0,164.5771,164.5771,164.429,164.4389,2208.0
2024-05-24 13:00:00,166.49,166.57,166.49,166.52,1724.0,164.4191,164.4981,164.4191,164.4488,1724.0
2024-05-24 13:05:00,166.47,166.49,166.42,166.42,2463.0,164.3994,164.4191,164.35,164.35,2463.0
2024-05-24 13:10:00,166.41,166.53,166.4,166.53,4289.0,164.3401,164.4586,164.3302,164.4586,4289.0
2024-05-24 13:15:00,166.56,166.57,166.5,166.55,2551.0,164.4883,164.4981,164.429,164.4784,2551.0
2024-05-24 13:20:00,166.51,166.55,166.51,166.55,971.0,164.4389,164.4784,164.4389,164.4784,971.0
2024-05-24 13:25:00,166.6,166.64,166.58,166.59,2752.0,164.5278,164.5673,164.508,164.5179,2752.0
2024-05-24 13:30:00,166.54,166.55,166.45,166.46,2289.0,164.4685,164.4784,164.3796,164.3895,2289.0
2024-05-24 13:35:00,166.49,166.54,166.49,166.54,1118.0,164.4191,164.4685,164.4191,164.4685,1118.0
2024-05-24 13:40:00,166.54,166.54,166.44,166.48,5024.0,164.4685,164.4685,164.3698,164.4093,5024.0
2024-05-24 13:45:00,166.48,166.48,166.44,166.46,1492.0,164.4093,164.4093,164.3698,164.3895,1492.0
2024-05-24 13:50:00,166.5,166.55,166.5,166.55,503.0,164.429,164.4784,164.429,164.4784,503.0
2024-05-24 13:55:00,166.55,166.6,166.53,166.53,19424.0,164.4784,164.5278,164.4586,164.4586,19424.0
2024-05-24 14:00:00,166.52,166.67,166.52,166.65,3093.0,164.4488,164.5969,164.4488,164.5771,3093.0
2024-05-24 14:05:00,166.66,166.72,166.64,166.72,3275.0,164.587,164.6463,164.5673,164.6463,3275.0
2024-05-24 14:10:00,166.71,166.71,166.62,166.68,11870.0,164.6364,164.6364,164.5475,164.6068,11870.0
2024-05-24 14:15:00,166.68,166.73,166.67,166.7,2404.0,164.6068,164.6561,164.5969,164.6265,2404.0
2024-05-24 14:20:00,166.67,166.67,166.53,166.53,6680.0,164.5969,164.5969,164.4586,164.4586,6680.0
2024-05-24 14:25:00,166.49,166.55,166.49,166.52,1542.0,164.4191,164.4784,164.4191,164.4488,1542.0
2024-05-24 14:30:00,166.51,166.54,166.44,166.44,6392.0,164.4389,164.4685,164.3698,164.3698,6392.0
2024-05-24 14:35:00,166.47,166.56,166.43,166.55,8133.0,164.3994,164.4883,164.3599,164.4784,8133.0
2024-05-24 14:40:00,166.55,166.56,166.5,166.51,3603.0,164.4784,164.4883,164.429,164.4389,3603.0
2024-05-24 14:45:00,166.51,166.55,166.5,166.54,2570.0,164.4389,164.4784,164.429,164.4685,2570.0
2024-05-24 14:50:00,166.52,166.54,166.45,166.45,1644.0,164.4488,164.4685,164.3796,164.3796,1644.0
2024-05-24 14:55:00,166.45,166.46,166.4,166.4,8383.0,164.3796,164.3895,164.3302,164.3302,8383.0
2024-05-24 15:00:00,166.37,166.39,166.14,166.23,13799.0,164.3006,164.3204,164.0735,164.1624,13799.0
2024-05-24 15:05:00,166.22,166.32,166.21,166.31,7853.0,164.1525,164.2512,164.1426,164.2414,7853.0
2024-05-24 15:10:00,166.31,166.36,166.28,166.31,6125.0,164.2414,164.2907,164.2117,164.2414,6125.0
2024-05-24 15:15:00,166.31,166.36,166.28,166.36,17535.0,164.2414,164.2907,164.2117,164.2907,17535.0
2024-05-24 15:20:00,166.37,166.4,166.34,166.38,7840.0,164.3006,164.3302,164.271,164.3105,7840.0
2024-05-24 15:25:00,166.39,166.43,166.37,166.37,2947.0,164.3204,164.3599,164.3006,164.3006,2947.0
2024-05-24 15:30:00,166.35,166.49,166.35,166.45,13455.0,164.2809,164.4191,164.2809,164.3796,13455.0
2024-05-24 15:35:00,166.46,166.55,166.42,166.5,16984.0,164.3895,164.4784,164.35,164.429,16984.0
2024-05-24 15:40:00,166.49,166.49,166.37,166.38,5091.0,164.4191,164.4191,164.3006,164.3105,5091.0
2024-05-24 15:45:00,166.39,166.45,166.36,166.36,12014.0,164.3204,164.3796,164.2907,164.2907,12014.0
2024-05-24 15:50:00,166.37,166.45,166.35,166.45,9027.0,164.3006,164.3796,164.2809,164.3796,9027.0
2024-05-24 15:55:00,166.46,166.54,166.41,166.54,22283.0,164.3895,164.4685,164.3401,164.4685,22283.0
2024-05-28 09:30:00,167.36,167.36,167.05,167.05,13788.0,165.2783,165.2783,164.9722,164.9722,13788.0
2024-05-28 09:35:00,167.01,167.03,166.9,166.92,8166.0,164.9327,164.9524,164.824,164.8438,8166.0
2024-05-28 09:40:00,167.0,167.06,166.97,167.0,1727.0,164.9228,164.982,164.8932,164.9228,1727.0
2024-05-28 09:45:00,166.9,166.9,166.7,166.77,5241.0,164.824,164.824,164.6265,164.6956,5241.0
2024-05-28 09:50:00,166.79,166.81,166.66,166.7,3866.0,164.7154,164.7351,164.587,164.6265,3866.0
2024-05-28 09:55:00,166.71,166.74,166.66,166.68,3139.0,164.6364,164.666,164.587,164.6068,3139.0
2024-05-28 10:00:00,166.69,166.75,166.56,166.74,2920.0,164.6166,164.6759,164.4883,164.666,2920.0
2024-05-28 10:05:00,166.72,166.76,166.67,166.69,4809.0,164.6463,164.6858,164.5969,164.6166,4809.0
2024-05-28 10:10:00,166.75,166.79,166.68,166.68,3209.0,164.6759,164.7154,164.6068,164.6068,3209.0
2024-05-28 10:15:00,166.68,166.76,166.63,166.74,2807.0,164.6068,164.6858,164.5574,164.666,2807.0
2024-05-28 10:20:00,166.71,166.71,166.57,166.7,18402.0,164.6364,164.6364,164.4981,164.6265,18402.0
2024-05-28 10:25:00,166.65,166.72,166.65,166.72,3561.0,164.5771,164.6463,164.5771,164.6463,3561.0
2024-05-28 10:30:00,166.68,166.78,166.67,166.68,5716.0,164.6068,164.7055,164.5969,164.6068,5716.0
2024-05-28 10:35:00,166.69,166.69,166.58,166.58,3069.0,164.6166,164.6166,164.508,164.508,3069.0
2024-05-28 10:40:00,166.61,166.79,166.58,166.79,2441.0,164.5376,164.7154,164.508,164.7154,2441.0
2024-05-28 10:45:00,166.8,166.85,166.79,166.85,2329.0,164.7253,164.7747,164.7154,164.7747,2329.0
2024-05-28 10:50:00,166.84,166.89,166.81,166.81,4038.0,164.7648,164.8142,164.7351,164.7351,4038.0
2024-05-28 10:55:00,166.8,166.85,166.78,166.81,12653.0,164.7253,164.7747,164.7055,164.7351,12653.0
2024-05-28 11:00:00,166.82,166.82,166.63,166.67,10983.0,164.745,164.745,164.5574,164.5969,10983.0
2024-05-28 11:05:00,166.64,166.69,166.63,166.63,2617.0,164.5673,164.6166,164.5574,164.5574,2617.0
2024-05-28 11:10:00,166.61,166.71,166.61,166.69,7464.0,164.5376,164.6364,164.5376,164.6166,7464.0
2024-05-28 11:15:00,166.69,166.69,166.61,166.63,3446.0,164.6166,164.6166,164.5376,164.5574,3446.0
2024-05-28 11:20:00,166.66,166.74,166.66,166.73,6173.0,164.587,164.666,164.587,164.6561,6173.0
2024-05-28 11:25:00,166.74,166.75,166.7,166.75,4902.0,164.666,164.6759,164.6265,164.6759,4902.0
2024-05-28 11:30:00,166.75,166.8,166.7,166.7,6395.0,164.6759,164.7253,164.6265,164.6265,6395.0
2024-05-28 11:35:00,166.68,166.73,166.66,166.72,2753.0,164.6068,164.6561,164.587,164.6463,2753.0
2024-05-28 11:40:00,166.76,166.79,166.75,166.79,1908.0,164.6858,164.7154,164.6759,164.7154,1908.0
2024-05-28 11:45:00,166.75,166.76,166.74,166.76,465.0,164.6759,164.6858,164.666,164.6858,465.0
2024-05-28 11:50:00,166.73,166.77,166.71,166.74,10204.0,164.6561,164.6956,164.6364,164.666,10204.0
2024-05-28 11:55:00,166.75,166.77,166.74,166.75,2732.0,164.6759,164.6956,164.666,164.6759,2732.0
2024-05-28 12:00:00,166.75,166.8,166.73,166.73,1636.0,164.6759,164.7253,164.6561,164.6561,1636.0
2024-05-28 12:05:00,166.71,166.73,166.69,166.71,12875.0,164.6364,164.6561,164.6166,164.6364,12875.0
2024-05-28 12:10:00,166.74,166.86,166.74,166.86,2339.0,164.666,164.7845,164.666,164.7845,2339.0
2024-05-28 12:15:00,166.84,166.85,166.69,166.71,3407.0,164.7648,164.7747,164.6166,164.6364,3407.0
2024-05-28 12:20:00,166.67,166.76,166.67,166.76,3350.0,164.5969,164.6858,164.5969,164.6858,3350.0
2024-05-28 12:25:00,166.73,166.74,166.67,166.7,3746.0,164.6561,164.666,164.5969,164.6265,3746.0
2024-05-28 12:30:00,166.7,166.75,166.67,166.75,17632.0,164.6265,164.6759,164.5969,164.6759,17632.0
2024-05-28 12:35:00,166.73,166.85,166.73,166.84,7142.0,164.6561,164.7747,164.6561,164.7648,7142.0
2024-05-28 12:40:00,166.84,166.88,166.82,166.87,4192.0,164.7648,164.8043,164.745,164.7944,4192.0
2024-05-28 12:45:00,166.88,166.92,166.82,166.84,14377.0,164.8043,164.8438,164.745,164.7648,14377.0
2024-05-28 12:50:00,166.86,166.92,166.86,166.89,2609.0,164.7845,164.8438,164.7845,164.8142,2609.0
2024-05-28 12:55:00,166.85,166.87,166.76,166.78,2037.0,164.7747,164.7944,164.6858,164.7055,2037.0
2024-05-28 13:00:00,166.81,166.86,166.62,166.63,12162.0,164.7351,164.7845,164.5475,164.5574,12162.0
2024-05-28 13:05:00,166.67,166.72,166.63,166.72,2850.0,164.5969,164.6463,164.5574,164.6463,2850.0
2024-05-28 13:10:00,166.78,166.79,166.78,166.78,300.0,164.7055,164.7154,164.7055,164.7055,300.0
2024-05-28 13:15:00,166.81,166.81,166.73,166.78,5607.0,164.7351,164.7351,164.6561,164.7055,5607.0
2024-05-28 13:20:00,166.78,166.8,166.71,166.8,3906.0,164.7055,164.7253,164.6364,164.7253,3906.0
2024-05-28 13:25:00,166.75,166.79,166.73,166.77,2884.0,164.6759,164.7154,164.6561,164.6956,2884.0
2024-05-28 13:30:00,166.75,166.85,166.75,166.84,2932.0,164.6759,164.7747,164.6759,164.7648,2932.0
2024-05-28 13:35:00,166.88,166.9,166.84,166.89,4274.0,164.8043,164.824,164.7648,164.8142,4274.0
2024-05-28 13:40:00,166.85,166.86,166.78,166.8,11511.0,164.7747,164.7845,164.7055,164.7253,11511.0
2024-05-28 13:45:00,166.79,166.8,166.66,166.69,2918.0,164.7154,164.7253,164.587,164.6166,2918.0
2024-05-28 13:50:00,166.61,166.65,166.46,166.52,5067.0,164.5376,164.5771,164.3895,164.4488,5067.0
2024-05-28 13:55:00,166.52,166.58,166.49,166.53,2271.0,164.4488,164.508,164.4191,164.4586,2271.0
2024-05-28 14:00:00,166.51,166.62,166.44,166.61,5021.0,164.4389,164.5475,164.3698,164.5376,5021.0
2024-05-28 14:05:00,166.62,166.66,166.61,166.65,2755.0,164.5475,164.587,164.5376,164.5771,2755.0
2024-05-28 14:10:00,166.67,166.73,166.63,166.67,7360.0,164.5969,164.6561,164.5574,164.5969,7360.0
2024-05-28 14:15:00,166.64,166.64,166.55,166.59,6157.0,164.5673,164.5673,164.4784,164.5179,6157.0
2024-05-28 14:20:00,166.59,166.6,166.47,166.48,7824.0,164.5179,164.5278,164.3994,164.4093,7824.0
2024-05-28 14:25:00,166.48,166.52,166.37,166.38,56432.0,164.4093,164.4488,164.3006,164.3105,56432.0
2024-05-28 14:30:00,166.37,166.38,166.16,166.16,14871.0,164.3006,164.3105,164.0932,164.0932,14871.0
2024-05-28 14:35:00,166.15,166.15,166.01,166.08,7788.0,164.0834,164.0834,163.9451,164.0142,7788.0
2024-05-28 14:40:00,166.08,166.17,166.06,166.09,11020.0,164.0142,164.1031,163.9945,164.0241,11020.0
2024-05-28 14:45:00,166.14,166.14,166.01,166.1,7821.0,164.0735,164.0735,163.9451,164.034,7821.0
2024-05-28 14:50:00,166.11,166.15,166.03,166.15,3321.0,164.0439,164.0834,163.9649,164.0834,3321.0
2024-05-28 14:55:00,166.15,166.39,166.14,166.36,6317.0,164.0834,164.3204,164.0735,164.2907,6317.0
2024-05-28 15:00:00,166.35,166.44,166.33,166.35,9579.0,164.2809,164.3698,164.2611,164.2809,9579.0
2024-05-28 15:05:00,166.33,166.46,166.32,166.46,4588.0,164.2611,164.3895,164.2512,164.3895,4588.0
2024-05-28 15:10:00,166.43,166.43,166.3,166.38,9698.0,164.3599,164.3599,164.2315,164.3105,9698.0
2024-05-28 15:15:00,166.32,166.45,166.29,166.43,6707.0,164.2512,164.3796,164.2216,164.3599,6707.0
2024-05-28 15:20:00,166.44,166.47,166.38,166.46,4495.0,164.3698,164.3994,164.3105,164.3895,4495.0
2024-05-28 15:25:00,166.49,166.59,166.4,166.41,9299.0,164.4191,164.5179,164.3302,164.3401,9299.0
2024-05-28 15:30:00,166.42,166.61,166.42,166.59,9445.0,164.35,164.5376,164.35,164.5179,9445.0
2024-05-28 15:35:00,166.58,166.65,166.53,166.55,8448.0,164.508,164.5771,164.4586,164.4784,8448.0
2024-05-28 15:40:00,166.55,166.57,166.44,166.44,5762.0,164.4784,164.4981,164.3698,164.3698,5762.0
2024-05-28 15:45:00,166.49,166.54,166.41,166.41,5353.0,164.4191,164.4685,164.3401,164.3401,5353.0
2024-05-28 15:50:00,166.42,166.66,166.42,166.66,15229.0,164.35,164.587,164.35,164.587,15229.0
2024-05-28 15:55:00,166.66,166.93,166.66,166.93,20292.0,164.587,164.8537,164.587,164.8537,20292.0
2024-05-29 09:30:00,165.2,165.57,165.2,165.48,27007.0,163.1452,163.5106,163.1452,163.4217,27007.0
2024-05-29 09:35:00,165.51,165.53,165.41,165.46,34750.0,163.4513,163.4711,163.3526,163.4019,34750.0
2024-05-29 09:40:00,165.43,165.46,165.33,165.37,8121.0,163.3723,163.4019,163.2736,163.3131,8121.0
2024-05-29 09:45:00,165.37,165.44,165.37,165.43,5112.0,163.3131,163.3822,163.3131,163.3723,5112.0
2024-05-29 09:50:00,165.46,165.64,165.45,165.62,2930.0,163.4019,163.5797,163.3921,163.5599,2930.0
2024-05-29 09:55:00,165.63,165.64,165.56,165.58,4994.0,163.5698,163.5797,163.5007,163.5204,4994.0
2024-05-29 10:00:00,165.59,165.65,165.53,165.61,3319.0,163.5303,163.5896,163.4711,163.5501,3319.0
2024-05-29 10:05:00,165.58,165.62,165.49,165.53,3152.0,163.5204,163.5599,163.4316,163.4711,3152.0
2024-05-29 10:10:00,165.61,165.68,165.6,165.65,3959.0,163.5501,163.6192,163.5402,163.5896,3959.0
2024-05-29 10:15:00,165.67,165.72,165.66,165.66,7800.0,163.6093,163.6587,163.5995,163.5995,7800.0
2024-05-29 10:20:00,165.63,165.79,165.5,165.77,10097.0,163.5698,163.7278,163.4414,163.7081,10097.0
2024-05-29 10:25:00,165.78,165.83,165.73,165.77,7658.0,163.718,163.7673,163.6686,163.7081,7658.0
2024-05-29 10:30:00,165.83,165.88,165.82,165.83,1484.0,163.7673,163.8167,163.7575,163.7673,1484.0
2024-05-29 10:35:00,165.93,166.03,165.92,166.01,10299.0,163.8661,163.9649,163.8562,163.9451,10299.0
2024-05-29 10:40:00,165.97,166.01,165.9,165.91,2396.0,163.9056,163.9451,163.8365,163.8463,2396.0
2024-05-29 10:45:00,165.93,165.98,165.88,165.98,2553.0,163.8661,163.9155,163.8167,163.9155,2553.0
2024-05-29 10:50:00,165.99,166.06,165.89,165.97,3841.0,163.9253,163.9945,163.8266,163.9056,3841.0
2024-05-29 10:55:00,165.94,165.98,165.86,165.98,2025.0,163.876,163.9155,163.797,163.9155,2025.0
2024-05-29 11:00:00,165.95,165.95,165.88,165.91,2511.0,163.8858,163.8858,163.8167,163.8463,2511.0
2024-05-29 11:05:00,165.91,165.91,165.75,165.75,3743.0,163.8463,163.8463,163.6883,163.6883,3743.0
2024-05-29 11:10:00,165.75,165.77,165.66,165.71,1658.0,163.6883,163.7081,163.5995,163.6488,1658.0
2024-05-29 11:15:00,165.68,165.72,165.66,165.72,5611.0,163.6192,163.6587,163.5995,163.6587,5611.0
2024-05-29 11:20:00,165.76,165.84,165.74,165.84,5007.0,163.6982,163.7772,163.6785,163.7772,5007.0
2024-05-29 11:25:00,165.82,165.84,165.81,165.81,2092.0,163.7575,163.7772,163.7476,163.7476,2092.0
2024-05-29 11:30:00,165.74,165.74,165.7,165.72,4285.0,163.6785,163.6785,163.639,163.6587,4285.0
2024-05-29 11:35:00,165.71,165.87,165.71,165.82,3650.0,163.6488,163.8068,163.6488,163.7575,3650.0
2024-05-29 11:40:00,165.77,165.84,165.75,165.8,5113.0,163.7081,163.7772,163.6883,163.7377,5113.0
2024-05-29 11:45:00,165.78,165.78,165.68,165.71,6103.0,163.718,163.718,163.6192,163.6488,6103.0
2024-05-29 11:50:00,165.73,165.81,165.72,165.8,2176.0,163.6686,163.7476,163.6587,163.7377,2176.0
2024-05-29 11:55:00,165.82,165.88,165.79,165.82,2671.0,163.7575,163.8167,163.7278,163.7575,2671.0
2024-05-29 12:00:00,165.82,165.82,165.72,165.76,5881.0,163.7575,163.7575,163.6587,163.6982,5881.0
2024-05-29 12:05:00,165.73,165.78,165.73,165.75,1500.0,163.6686,163.718,163.6686,163.6883,1500.0
2024-05-29 12:10:00,165.74,165.74,165.65,165.65,4100.0,163.6785,163.6785,163.5896,163.5896,4100.0
2024-05-29 12:15:00,165.64,165.75,165.63,165.75,6338.0,163.5797,163.6883,163.5698,163.6883,6338.0
2024-05-29 12:20:00,165.74,165.84,165.74,165.82,8698.0,163.6785,163.7772,163.6785,163.7575,8698.0
2024-05-29 12:25:00,165.81,165.89,165.8,165.85,17408.0,163.7476,163.8266,163.7377,163.7871,17408.0
2024-05-29 12:30:00,165.84,165.86,165.79,165.85,11717.0,163.7772,163.797,163.7278,163.7871,11717.0
2024-05-29 12:35:00,165.82,165.92,165.81,165.9,13672.0,163.7575,163.8562,163.7476,163.8365,13672.0
2024-05-29 12:40:00,165.89,165.9,165.81,165.82,67593.0,163.8266,163.8365,163.7476,163.7575,67593.0
2024-05-29 12:45:00,165.82,165.9,165.8,165.86,5465.0,163.7575,163.8365,163.7377,163.797,5465.0
2024-05-29 12:50:00,165.89,165.98,165.89,165.98,1707.0,163.8266,163.9155,163.8266,163.9155,1707.0
2024-05-29 12:55:00,165.94,165.98,165.9,165.91,74342.0,163.876,163.9155,163.8365,163.8463,74342.0
2024-05-29 13:00:00,165.9,165.92,165.71,165.77,13585.0,163.8365,163.8562,163.6488,163.7081,13585.0
2024-05-29 13:05:00,165.77,165.83,165.68,165.81,77498.0,163.7081,163.7673,163.6192,163.7476,77498.0
2024-05-29 13:10:00,165.8,165.83,165.7,165.7,7295.0,163.7377,163.7673,163.639,163.639,7295.0
2024-05-29 13:15:00,165.69,165.74,165.67,165.68,3204.0,163.6291,163.6785,163.6093,163.6192,3204.0
2024-05-29 13:20:00,165.72,165.8,165.72,165.79,2561.0,163.6587,163.7377,163.6587,163.7278,2561.0
2024-05-29 13:25:00,165.75,165.87,165.75,165.87,6867.0,163.6883,163.8068,163.6883,163.8068,6867.0
2024-05-29 13:30:00,165.86,165.87,165.74,165.75,26512.0,163.797,163.8068,163.6785,163.6883,26512.0
2024-05-29 13:35:00,165.75,165.75,165.62,165.7,9543.0,163.6883,163.6883,163.5599,163.639,9543.0
2024-05-29 13:40:00,165.72,165.72,165.65,165.68,2274.0,163.6587,163.6587,163.5896,163.6192,2274.0
2024-05-29 13:45:00,165.68,165.71,165.64,165.7,16151.0,163.6192,163.6488,163.5797,163.639,16151.0
2024-05-29 13:50:00,165.7,165.92,165.69,165.91,11639.0,163.639,163.8562,163.6291,163.8463,11639.0
2024-05-29 13:55:00,165.92,165.93,165.85,165.88,12020.0,163.8562,163.8661,163.7871,163.8167,12020.0
2024-05-29 14:00:00,165.87,165.94,165.85,165.92,58460.0,163.8068,163.876,163.7871,163.8562,58460.0
2024-05-29 14:05:00,165.9,165.95,165.86,165.94,4708.0,163.8365,163.8858,163.797,163.876,4708.0
2024-05-29 14:10:00,165.95,165.95,165.86,165.91,7536.0,163.8858,163.8858,163.797,163.8463,7536.0
2024-05-29 14:15:00,165.91,165.91,165.85,165.85,3586.0,163.8463,163.8463,163.7871,163.7871,3586.0
2024-05-29 14:20:00,165.87,165.88,165.84,165.86,3709.0,163.8068,163.8167,163.7772,163.797,3709.0
2024-05-29 14:25:00,165.87,165.89,165.79,165.79,12210.0,163.8068,163.8266,163.7278,163.7278,12210.0
2024-05-29 14:30:00,165.79,165.8,165.69,165.74,12144.0,163.7278,163.7377,163.6291,163.6785,12144.0
2024-05-29 14:35:00,165.75,165.76,165.67,165.68,3159.0,163.6883,163.6982,163.6093,163.6192,3159.0
2024-05-29 14:40:00,165.68,165.8,165.68,165.79,9810.0,163.6192,163.7377,163.6192,163.7278,9810.0
2024-05-29 14:45:00,165.79,165.79,165.59,165.69,5930.0,163.7278,163.7278,163.5303,163.6291,5930.0
2024-05-29 14:50:00,165.66,165.67,165.62,165.67,3981.0,163.5995,163.6093,163.5599,163.6093,3981.0
2024-05-29 14:55:00,165.7,165.73,165.64,165.65,6715.0,163.639,163.6686,163.5797,163.5896,6715.0
2024-05-29 15:00:00,165.65,165.72,165.65,165.69,9162.0,163.5896,163.6587,163.5896,163.6291,9162.0
2024-05-29 15:05:00,165.7,165.73,165.62,165.66,7997.0,163.639,163.6686,163.5599,163.5995,7997.0
2024-05-29 15:10:00,165.67,165.76,165.61,165.76,2594.0,163.6093,163.6982,163.5501,163.6982,2594.0
2024-05-29 15:15:00,165.77,165.78,165.72,165.77,7413.0,163.7081,163.718,163.6587,163.7081,7413.0
2024-05-29 15:20:00,165.75,165.88,165.75,165.88,8021.0,163.6883,163.8167,163.6883,163.8167,8021.0
2024-05-29 15:25:00,165.88,165.97,165.85,165.85,8357.0,163.8167,163.9056,163.7871,163.7871,8357.0
2024-05-29 15:30:00,165.83,165.85,165.77,165.84,10300.0,163.7673,163.7871,163.7081,163.7772,10300.0
2024-05-29 15:35:00,165.83,165.95,165.83,165.95,3832.0,163.7673,163.8858,163.7673,163.8858,3832.0
2024-05-29 15:40:00,165.93,165.94,165.79,165.79,3019.0,163.8661,163.876,163.7278,163.7278,3019.0
2024-05-29 15:45:00,165.8,165.84,165.72,165.74,5859.0,163.7377,163.7772,163.6587,163.6785,5859.0
2024-05-29 15:50:00,165.74,165.75,165.5,165.51,5981.0,163.6785,163.6883,163.4414,163.4513,5981.0
2024-05-29 15:55:00,165.52,165.62,165.46,165.62,21639.0,163.4612,163.5599,163.4019,163.5599,21639.0
2024-05-30 09:30:00,165.37,165.5,165.29,165.3,10973.0,163.3131,163.4414,163.2341,163.2439,10973.0
2024-05-30 09:35:00,165.17,165.33,165.14,165.3,10126.0,163.1155,163.2736,163.0859,163.2439,10126.0
2024-05-30 09:40:00,165.26,165.34,165.24,165.25,6267.0,163.2044,163.2834,163.1847,163.1946,6267.0
2024-05-30 09:45:00,165.27,165.38,165.25,165.37,3227.0,163.2143,163.3229,163.1946,163.3131,3227.0
2024-05-30 09:50:00,165.32,165.4,165.27,165.39,2750.0,163.2637,163.3427,163.2143,163.3328,2750.0
2024-05-30 09:55:00,165.38,165.47,165.3,165.46,3220.0,163.3229,163.4118,163.2439,163.4019,3220.0
2024-05-30 10:00:00,165.49,165.52,165.27,165.32,6386.0,163.4316,163.4612,163.2143,163.2637,6386.0
2024-05-30 10:05:00,165.41,165.45,165.3,165.3,3893.0,163.3526,163.3921,163.2439,163.2439,3893.0
2024-05-30 10:10:00,165.32,165.32,164.99,165.14,8800.0,163.2637,163.2637,162.9378,163.0859,8800.0
2024-05-30 10:15:00,165.13,165.25,165.12,165.17,2932.0,163.076,163.1946,163.0662,163.1155,2932.0
2024-05-30 10:20:00,165.2,165.33,165.16,165.31,9170.0,163.1452,163.2736,163.1057,163.2538,9170.0
2024-05-30 10:25:00,165.28,165.32,165.21,165.26,2508.0,163.2242,163.2637,163.155,163.2044,2508.0
2024-05-30 10:30:00,165.23,165.31,165.14,165.15,5198.0,163.1748,163.2538,163.0859,163.0958,5198.0
2024-05-30 10:35:00,165.14,165.23,165.05,165.08,10885.0,163.0859,163.1748,162.997,163.0267,10885.0
2024-05-30 10:40:00,165.07,165.08,164.96,165.06,6074.0,163.0168,163.0267,162.9082,163.0069,6074.0
2024-05-30 10:45:00,165.11,165.17,165.09,165.11,8194.0,163.0563,163.1155,163.0365,163.0563,8194.0
2024-05-30 10:50:00,165.2,165.2,165.06,165.1,6060.0,163.1452,163.1452,163.0069,163.0464,6060.0
2024-05-30 10:55:00,165.09,165.11,165.01,165.02,5934.0,163.0365,163.0563,162.9575,162.9674,5934.0
2024-05-30 11:00:00,165.02,165.07,164.92,164.92,3796.0,162.9674,163.0168,162.8687,162.8687,3796.0
2024-05-30 11:05:00,164.86,165.0,164.83,165.0,10650.0,162.8094,162.9477,162.7798,162.9477,10650.0
2024-05-30 11:10:00,165.01,165.04,164.99,165.0,1770.0,162.9575,162.9872,162.9378,162.9477,1770.0
2024-05-30 11:15:00,165.02,165.12,165.01,165.12,1791.0,162.9674,163.0662,162.9575,163.0662,1791.0
2024-05-30 11:20:00,165.11,165.12,165.04,165.04,4364.0,163.0563,163.0662,162.9872,162.9872,4364.0
2024-05-30 11:25:00,165.11,165.14,165.09,165.12,1308.0,163.0563,163.0859,163.0365,163.0662,1308.0
2024-05-30 11:30:00,165.13,165.25,165.12,165.23,4998.0,163.076,163.1946,163.0662,163.1748,4998.0
2024-05-30 11:35:00,165.25,165.25,165.18,165.25,3440.0,163.1946,163.1946,163.1254,163.1946,3440.0
2024-05-30 11:40:00,165.25,165.29,165.24,165.26,7591.0,163.1946,163.2341,163.1847,163.2044,7591.0
2024-05-30 11:45:00,165.26,165.29,165.22,165.22,4877.0,163.2044,163.2341,163.1649,163.1649,4877.0
2024-05-30 11:50:00,165.23,165.26,165.17,165.17,5448.0,163.1748,163.2044,163.1155,163.1155,5448.0
2024-05-30 11:55:00,165.19,165.21,165.12,165.13,3153.0,163.1353,163.155,163.0662,163.076,3153.0
2024-05-30 12:00:00,165.15,165.3,165.15,165.3,803.0,163.0958,163.2439,163.0958,163.2439,803.0
2024-05-30 12:05:00,165.37,165.38,165.28,165.31,9801.0,163.3131,163.3229,163.2242,163.2538,9801.0
2024-05-30 12:10:00,165.32,165.35,165.3,165.34,10358.0,163.2637,163.2933,163.2439,163.2834,10358.0
2024-05-30 12:15:00,165.38,165.42,165.37,165.42,5285.0,163.3229,163.3624,163.3131,163.3624,5285.0
2024-05-30 12:20:00,165.4,165.45,165.33,165.38,3100.0,163.3427,163.3921,163.2736,163.3229,3100.0
2024-05-30 12:25:00,165.38,165.39,165.28,165.28,3511.0,163.3229,163.3328,163.2242,163.2242,3511.0
2024-05-30 12:30:00,165.29,165.41,165.28,165.41,2648.0,163.2341,163.3526,163.2242,163.3526,2648.0
2024-05-30 12:35:00,165.42,165.45,165.38,165.41,5159.0,163.3624,163.3921,163.3229,163.3526,5159.0
2024-05-30 12:40:00,165.39,165.39,165.35,165.36,1451.0,163.3328,163.3328,163.2933,163.3032,1451.0
2024-05-30 12:45:00,165.35,165.37,165.31,165.31,11439.0,163.2933,163.3131,163.2538,163.2538,11439.0
2024-05-30 12:50:00,165.29,165.44,165.29,165.39,11151.0,163.2341,163.3822,163.2341,163.3328,11151.0
2024-05-30 12:55:00,165.38,165.38,165.33,165.38,3038.0,163.3229,163.3229,163.2736,163.3229,3038.0
2024-05-30 13:00:00,165.38,165.5,165.33,165.35,3922.0,163.3229,163.4414,163.2736,163.2933,3922.0
2024-05-30 13:05:00,165.36,165.44,165.36,165.43,6515.0,163.3032,163.3822,163.3032,163.3723,6515.0
2024-05-30 13:10:00,165.43,165.54,165.42,165.5,5025.0,163.3723,163.4809,163.3624,163.4414,5025.0
2024-05-30 13:15:00,165.51,165.52,165.38,165.39,7780.0,163.4513,163.4612,163.3229,163.3328,7780.0
2024-05-30 13:20:00,165.39,165.44,165.38,165.44,1884.0,163.3328,163.3822,163.3229,163.3822,1884.0
2024-05-30 13:25:00,165.41,165.44,165.41,165.43,2581.0,163.3526,163.3822,163.3526,163.3723,2581.0
2024-05-30 13:30:00,165.46,165.49,165.41,165.41,12614.0,163.4019,163.4316,163.3526,163.3526,12614.0
2024-05-30 13:35:00,165.41,165.45,165.38,165.45,1881.0,163.3526,163.3921,163.3229,163.3921,1881.0
2024-05-30 13:40:00,165.45,165.51,165.45,165.48,1968.0,163.3921,163.4513,163.3921,163.4217,1968.0
2024-05-30 13:45:00,165.47,165.48,165.36,165.36,2008.0,163.4118,163.4217,163.3032,163.3032,2008.0
2024-05-30 13:50:00,165.36,165.36,165.26,165.31,10665.0,163.3032,163.3032,163.2044,163.2538,10665.0
2024-05-30 13:55:00,165.31,165.34,165.28,165.33,2145.0,163.2538,163.2834,163.2242,163.2736,2145.0
2024-05-30 14:00:00,165.34,165.38,165.28,165.28,5421.0,163.2834,163.3229,163.2242,163.2242,5421.0
2024-05-30 14:05:00,165.31,165.33,165.29,165.3,7441.0,163.2538,163.2736,163.2341,163.2439,7441.0
2024-05-30 14:10:00,165.29,165.29,165.25,165.28,2361.0,163.2341,163.2341,163.1946,163.2242,2361.0
2024-05-30 14:15:00,165.28,165.29,165.02,165.24,8769.0,163.2242,163.2341,162.9674,163.1847,8769.0
2024-05-30 14:20:00,165.26,165.26,165.14,165.19,6619.0,163.2044,163.2044,163.0859,163.1353,6619.0
2024-05-30 14:25:00,165.18,165.22,165.14,165.22,1774.0,163.1254,163.1649,163.0859,163.1649,1774.0
2024-05-30 14:30:00,165.23,165.29,165.21,165.25,5576.0,163.1748,163.2341,163.155,163.1946,5576.0
2024-05-30 14:35:00,165.21,165.22,165.12,165.13,3390.0,163.155,163.1649,163.0662,163.076,3390.0
2024-05-30 14:40:00,165.16,165.18,165.12,165.16,2736.0,163.1057,163.1254,163.0662,163.1057,2736.0
2024-05-30 14:45:00,165.15,165.2,165.12,165.12,3214.0,163.0958,163.1452,163.0662,163.0662,3214.0
2024-05-30 14:50:00,165.13,165.23,165.13,165.14,2215.0,163.076,163.1748,163.076,163.0859,2215.0
2024-05-30 14:55:00,165.13,165.18,165.09,165.18,1711.0,163.076,163.1254,163.0365,163.1254,1711.0
2024-05-30 15:00:00,165.17,165.22,165.07,165.08,6585.0,163.1155,163.1649,163.0168,163.0267,6585.0
2024-05-30 15:05:00,165.13,165.16,165.07,165.08,4260.0,163.076,163.1057,163.0168,163.0267,4260.0
2024-05-30 15:10:00,165.1,165.13,165.09,165.12,6633.0,163.0464,163.076,163.0365,163.0662,6633.0
2024-05-30 15:15:00,165.12,165.17,165.06,165.06,19018.0,163.0662,163.1155,163.0069,163.0069,19018.0
2024-05-30 15:20:00,165.08,165.08,164.76,164.77,18582.0,163.0267,163.0267,162.7106,162.7205,18582.0
2024-05-30 15:25:00,164.8,164.95,164.78,164.94,12294.0,162.7501,162.8983,162.7304,162.8884,12294.0
2024-05-30 15:30:00,164.99,165.0,164.8,164.81,7109.0,162.9378,162.9477,162.7501,162.76,7109.0
2024-05-30 15:35:00,164.8,164.8,164.68,164.74,8693.0,162.7501,162.7501,162.6316,162.6909,8693.0
2024-05-30 15:40:00,164.72,164.76,164.61,164.75,10823.0,162.6711,162.7106,162.5625,162.7008,10823.0
2024-05-30 15:45:00,164.67,164.67,164.27,164.33,12399.0,162.6218,162.6218,162.2267,162.286,12399.0
2024-05-30 15:50:00,164.31,164.75,164.28,164.71,16264.0,162.2662,162.7008,162.2366,162.6613,16264.0
2024-05-30 15:55:00,164.73,164.87,164.59,164.67,25002.0,162.681,162.8193,162.5428,162.6218,25002.0
2024-05-31 09:30:00,165.16,165.16,164.94,164.95,13878.0,163.1057,163.1057,162.8884,162.8983,13878.0
2024-05-31 09:35:00,164.95,165.24,164.95,165.24,5359.0,162.8983,163.1847,162.8983,163.1847,5359.0
2024-05-31 09:40:00,165.36,165.39,165.26,165.33,4060.0,163.3032,163.3328,163.2044,163.2736,4060.0
2024-05-31 09:45:00,165.33,165.33,164.98,165.08,17596.0,163.2736,163.2736,162.9279,163.0267,17596.0
2024-05-31 09:50:00,165.08,165.08,164.81,164.86,3919.0,163.0267,163.0267,162.76,162.8094,3919.0
2024-05-31 09:55:00,164.82,164.89,164.78,164.79,4256.0,162.7699,162.839,162.7304,162.7403,4256.0
2024-05-31 10:00:00,164.76,164.76,164.53,164.7,6310.0,162.7106,162.7106,162.4835,162.6514,6310.0
2024-05-31 10:05:00,164.66,164.7,164.63,164.69,3378.0,162.6119,162.6514,162.5823,162.6415,3378.0
2024-05-31 10:10:00,164.65,164.65,164.25,164.28,4459.0,162.602,162.602,162.207,162.2366,4459.0
2024-05-31 10:15:00,164.21,164.32,164.11,164.14,8447.0,162.1675,162.2761,162.0687,162.0984,8447.0
2024-05-31 10:20:00,164.13,164.21,163.89,163.89,10604.0,162.0885,162.1675,161.8515,161.8515,10604.0
2024-05-31 10:25:00,163.93,164.05,163.92,163.93,11481.0,161.891,162.0095,161.8811,161.891,11481.0
2024-05-31 10:30:00,163.9,163.91,163.64,163.65,12509.0,161.8613,161.8712,161.6046,161.6145,12509.0
2024-05-31 10:35:00,163.65,163.8,163.6,163.75,6182.0,161.6145,161.7626,161.5651,161.7132,6182.0
2024-05-31 10:40:00,163.72,163.81,163.62,163.66,7178.0,161.6836,161.7725,161.5848,161.6243,7178.0
2024-05-31 10:45:00,163.68,163.76,163.64,163.67,6081.0,161.6441,161.7231,161.6046,161.6342,6081.0
2024-05-31 10:50:00,163.7,163.73,163.63,163.67,9295.0,161.6638,161.6935,161.5947,161.6342,9295.0
2024-05-31 10:55:00,163.69,163.96,163.67,163.83,8590.0,161.654,161.9206,161.6342,161.7922,8590.0
2024-05-31 11:00:00,163.82,163.82,163.58,163.64,5418.0,161.7823,161.7823,161.5453,161.6046,5418.0
2024-05-31 11:05:00,163.71,163.71,163.59,163.68,7104.0,161.6737,161.6737,161.5552,161.6441,7104.0
2024-05-31 11:10:00,163.73,163.76,163.64,163.69,3869.0,161.6935,161.7231,161.6046,161.654,3869.0
2024-05-31 11:15:00,163.77,163.77,163.6,163.66,5376.0,161.733,161.733,161.5651,161.6243,5376.0
2024-05-31 11:20:00,163.64,163.74,163.61,163.71,3558.0,161.6046,161.7033,161.575,161.6737,3558.0
2024-05-31 11:25:00,163.67,163.67,163.59,163.63,3238.0,161.6342,161.6342,161.5552,161.5947,3238.0
2024-05-31 11:30:00,163.61,163.61,163.44,163.55,20362.0,161.575,161.575,161.4071,161.5157,20362.0
2024-05-31 11:35:00,163.54,163.63,163.54,163.56,6681.0,161.5058,161.5947,161.5058,161.5256,6681.0
2024-05-31 11:40:00,163.56,163.59,163.52,163.56,9588.0,161.5256,161.5552,161.4861,161.5256,9588.0
2024-05-31 11:45:00,163.58,163.61,163.56,163.56,1190.0,161.5453,161.575,161.5256,161.5256,1190.0
2024-05-31 11:50:00,163.58,163.6,163.45,163.46,7486.0,161.5453,161.5651,161.4169,161.4268,7486.0
2024-05-31 11:55:00,163.45,163.47,163.41,163.46,8142.0,161.4169,161.4367,161.3774,161.4268,8142.0
2024-05-31 12:00:00,163.43,163.53,163.35,163.4,8729.0,161.3972,161.4959,161.3182,161.3676,8729.0
2024-05-31 12:05:00,163.4,163.42,163.35,163.38,6127.0,161.3676,161.3873,161.3182,161.3478,6127.0
2024-05-31 12:10:00,163.34,163.39,163.26,163.26,6106.0,161.3083,161.3577,161.2293,161.2293,6106.0
2024-05-31 12:15:00,163.29,163.29,163.14,163.19,3674.0,161.2589,161.2589,161.1108,161.1602,3674.0
2024-05-31 12:20:00,163.17,163.17,163.09,163.14,2520.0,161.1404,161.1404,161.0614,161.1108,2520.0
2024-05-31 12:25:00,163.18,163.19,163.15,163.15,8954.0,161.1503,161.1602,161.1207,161.1207,8954.0
2024-05-31 12:30:00,163.18,163.24,163.18,163.21,5413.0,161.1503,161.2096,161.1503,161.1799,5413.0
2024-05-31 12:35:00,163.21,163.27,163.14,163.27,3661.0,161.1799,161.2392,161.1108,161.2392,3661.0
2024-05-31 12:40:00,163.28,163.41,163.24,163.38,8339.0,161.2491,161.3774,161.2096,161.3478,8339.0
2024-05-31 12:45:00,163.38,163.41,163.29,163.29,4916.0,161.3478,161.3774,161.2589,161.2589,4916.0
2024-05-31 12:50:00,163.25,163.39,163.25,163.35,7889.0,161.2194,161.3577,161.2194,161.3182,7889.0
2024-05-31 12:55:00,163.34,163.42,163.33,163.42,3439.0,161.3083,161.3873,161.2984,161.3873,3439.0
2024-05-31 13:00:00,163.43,163.58,163.42,163.53,3493.0,161.3972,161.5453,161.3873,161.4959,3493.0
2024-05-31 13:05:00,163.53,163.62,163.53,163.62,1401.0,161.4959,161.5848,161.4959,161.5848,1401.0
2024-05-31 13:10:00,163.64,163.7,163.63,163.69,10019.0,161.6046,161.6638,161.5947,161.654,10019.0
2024-05-31 13:15:00,163.73,163.79,163.71,163.79,15778.0,161.6935,161.7527,161.6737,161.7527,15778.0
2024-05-31 13:20:00,163.79,163.85,163.76,163.84,6041.0,161.7527,161.812,161.7231,161.8021,6041.0
2024-05-31 13:25:00,163.86,163.92,163.85,163.9,2573.0,161.8218,161.8811,161.812,161.8613,2573.0
2024-05-31 13:30:00,163.89,163.95,163.83,163.84,2529.0,161.8515,161.9107,161.7922,161.8021,2529.0
2024-05-31 13:35:00,163.84,163.85,163.77,163.77,4235.0,161.8021,161.812,161.733,161.733,4235.0
2024-05-31 13:40:00,163.77,163.78,163.73,163.77,3118.0,161.733,161.7428,161.6935,161.733,3118.0
2024-05-31 13:45:00,163.84,163.88,163.83,163.86,1260.0,161.8021,161.8416,161.7922,161.8218,1260.0
2024-05-31 13:50:00,163.91,163.91,163.73,163.76,2059.0,161.8712,161.8712,161.6935,161.7231,2059.0
2024-05-31 13:55:00,163.77,163.82,163.75,163.78,5790.0,161.733,161.7823,161.7132,161.7428,5790.0
2024-05-31 14:00:00,163.78,163.79,163.73,163.74,4239.0,161.7428,161.7527,161.6935,161.7033,4239.0
2024-05-31 14:05:00,163.74,163.79,163.69,163.76,3084.0,161.7033,161.7527,161.654,161.7231,3084.0
2024-05-31 14:10:00,163.77,163.91,163.74,163.83,29454.0,161.733,161.8712,161.7033,161.7922,29454.0
2024-05-31 14:15:00,163.82,163.9,163.82,163.88,4716.0,161.7823,161.8613,161.7823,161.8416,4716.0
2024-05-31 14:20:00,163.88,163.89,163.83,163.85,7740.0,161.8416,161.8515,161.7922,161.812,7740.0
2024-05-31 14:25:00,163.85,163.86,163.72,163.72,22008.0,161.812,161.8218,161.6836,161.6836,22008.0
2024-05-31 14:30:00,163.75,163.77,163.67,163.67,11686.0,161.7132,161.733,161.6342,161.6342,11686.0
2024-05-31 14:35:00,163.71,163.84,163.71,163.83,17097.0,161.6737,161.8021,161.6737,161.7922,17097.0
2024-05-31 14:40:00,163.84,164.04,163.81,164.04,14788.0,161.8021,161.9996,161.7725,161.9996,14788.0
2024-05-31 14:45:00,164.04,164.06,163.9,163.93,14663.0,161.9996,162.0194,161.8613,161.891,14663.0
2024-05-31 14:50:00,163.93,163.94,163.75,163.79,10700.0,161.891,161.9008,161.7132,161.7527,10700.0
2024-05-31 14:55:00,163.8,163.96,163.79,163.93,7735.0,161.7626,161.9206,161.7527,161.891,7735.0
2024-05-31 15:00:00,163.9,163.93,163.82,163.92,5477.0,161.8613,161.891,161.7823,161.8811,5477.0
2024-05-31 15:05:00,163.93,164.12,163.93,164.11,8013.0,161.891,162.0786,161.891,162.0687,8013.0
2024-05-31 15:10:00,164.09,164.19,164.07,164.18,5141.0,162.049,162.1477,162.0292,162.1379,5141.0
2024-05-31 15:15:00,164.16,164.2,164.11,164.19,9037.0,162.1181,162.1576,162.0687,162.1477,9037.0
2024-05-31 15:20:00,164.19,164.35,164.18,164.34,4509.0,162.1477,162.3057,162.1379,162.2959,4509.0
2024-05-31 15:25:00,164.36,164.4,164.26,164.27,6910.0,162.3156,162.3551,162.2169,162.2267,6910.0
2024-05-31 15:30:00,164.24,164.41,164.18,164.34,7513.0,162.1971,162.365,162.1379,162.2959,7513.0
2024-05-31 15:35:00,164.34,164.4,164.32,164.38,14946.0,162.2959,162.3551,162.2761,162.3354,14946.0
2024-05-31 15:40:00,164.38,164.82,164.38,164.81,9724.0,162.3354,162.7699,162.3354,162.76,9724.0
2024-05-31 15:45:00,164.8,165.07,164.77,165.07,13425.0,162.7501,163.0168,162.7205,163.0168,13425.0
2024-05-31 15:50:00,165.06,165.48,165.03,165.36,43752.0,163.0069,163.4217,162.9773,163.3032,43752.0
2024-05-31 15:55:00,165.33,165.83,165.33,165.78,101009.0,163.2736,163.7673,163.2736,163.718,101009.0
2024-06-03 09:30:00,166.61,166.61,166.33,166.33,16878.0,164.5376,164.5376,164.2611,164.2611,16878.0
2024-06-03 09:35:00,166.34,166.39,166.32,166.37,7059.0,164.271,164.3204,164.2512,164.3006,7059.0
2024-06-03 09:40:00,166.35,166.4,165.94,166.18,66422.0,164.2809,164.3302,163.876,164.113,66422.0
2024-06-03 09:45:00,166.22,166.22,165.64,166.15,64607.0,164.1525,164.1525,163.5797,164.0834,64607.0
2024-06-03 09:50:00,166.14,166.2,165.94,166.02,38545.0,164.0735,164.1327,163.876,163.955,38545.0
2024-06-03 09:55:00,165.99,166.04,165.68,165.96,14367.0,163.9253,163.9747,163.6192,163.8957,14367.0
2024-06-03 10:00:00,166.05,166.32,166.02,166.08,1506.0,163.9846,164.2512,163.955,164.0142,1506.0
2024-06-03 10:05:00,165.98,166.16,165.98,166.13,1685.0,163.9155,164.0932,163.9155,164.0636,1685.0
2024-06-03 10:10:00,165.99,166.16,165.92,166.16,5504.0,163.9253,164.0932,163.8562,164.0932,5504.0
2024-06-03 10:15:00,166.17,166.17,165.99,166.12,6042.0,164.1031,164.1031,163.9253,164.0537,6042.0
2024-06-03 10:20:00,166.1,166.12,165.97,166.04,17253.0,164.034,164.0537,163.9056,163.9747,17253.0
2024-06-03 10:25:00,166.05,166.14,166.05,166.06,10076.0,163.9846,164.0735,163.9846,163.9945,10076.0
2024-06-03 10:30:00,166.06,166.06,165.87,165.91,9788.0,163.9945,163.9945,163.8068,163.8463,9788.0
2024-06-03 10:35:00,165.94,165.95,165.77,165.82,6526.0,163.876,163.8858,163.7081,163.7575,6526.0
2024-06-03 10:40:00,165.88,165.93,165.79,165.81,6417.0,163.8167,163.8661,163.7278,163.7476,6417.0
2024-06-03 10:45:00,165.8,165.81,165.51,165.52,8632.0,163.7377,163.7476,163.4513,163.4612,8632.0
2024-06-03 10:50:00,165.52,165.6,165.36,165.36,3880.0,163.4612,163.5402,163.3032,163.3032,3880.0
2024-06-03 10:55:00,165.38,165.4,165.27,165.4,6232.0,163.3229,163.3427,163.2143,163.3427,6232.0
2024-06-03 11:00:00,165.32,165.34,165.29,165.3,6473.0,163.2637,163.2834,163.2341,163.2439,6473.0
2024-06-03 11:05:00,165.25,165.45,165.22,165.45,3811.0,163.1946,163.3921,163.1649,163.3921,3811.0
2024-06-03 11:10:00,165.42,165.5,165.39,165.41,5523.0,163.3624,163.4414,163.3328,163.3526,5523.0
2024-06-03 11:15:00,165.42,165.54,165.42,165.53,6069.0,163.3624,163.4809,163.3624,163.4711,6069.0
2024-06-03 11:20:00,165.55,165.59,165.53,165.53,2357.0,163.4908,163.5303,163.4711,163.4711,2357.0
2024-06-03 11:25:00,165.58,165.58,165.51,165.55,3504.0,163.5204,163.5204,163.4513,163.4908,3504.0
2024-06-03 11:30:00,165.57,165.57,165.43,165.45,3503.0,163.5106,163.5106,163.3723,163.3921,3503.0
2024-06-03 11:35:00,165.39,165.59,165.39,165.49,7636.0,163.3328,163.5303,163.3328,163.4316,7636.0
2024-06-03 11:40:00,165.41,165.48,165.3,165.48,4236.0,163.3526,163.4217,163.2439,163.4217,4236.0
2024-06-03 11:45:00,165.42,165.42,165.27,165.4,1080.0,163.3624,163.3624,163.2143,163.3427,1080.0
2024-06-03 11:50:00,165.35,165.49,165.33,165.47,4333.0,163.2933,163.4316,163.2736,163.4118,4333.0
2024-06-03 11:55:00,165.48,165.48,165.37,165.42,6246.0,163.4217,163.4217,163.3131,163.3624,6246.0
2024-06-03 12:00:00,165.45,165.49,165.3,165.39,13052.0,163.3921,163.4316,163.2439,163.3328,13052.0
2024-06-03 12:05:00,165.31,165.34,165.21,165.24,3132.0,163.2538,163.2834,163.155,163.1847,3132.0
2024-06-03 12:10:00,165.26,165.31,164.9,164.9,6599.0,163.2044,163.2538,162.8489,162.8489,6599.0
2024-06-03 12:15:00,164.98,165.05,164.87,164.93,6877.0,162.9279,162.997,162.8193,162.8785,6877.0
2024-06-03 12:20:00,164.88,164.92,164.74,164.81,12596.0,162.8292,162.8687,162.6909,162.76,12596.0
2024-06-03 12:25:00,164.82,164.86,164.79,164.81,9877.0,162.7699,162.8094,162.7403,162.76,9877.0
2024-06-03 12:30:00,164.76,164.83,164.68,164.68,5887.0,162.7106,162.7798,162.6316,162.6316,5887.0
2024-06-03 12:35:00,164.64,164.89,164.64,164.87,2691.0,162.5921,162.839,162.5921,162.8193,2691.0
2024-06-03 12:40:00,164.87,164.89,164.7,164.74,23627.0,162.8193,162.839,162.6514,162.6909,23627.0
2024-06-03 12:45:00,164.72,164.86,164.72,164.78,4876.0,162.6711,162.8094,162.6711,162.7304,4876.0
2024-06-03 12:50:00,164.75,164.8,164.55,164.8,4779.0,162.7008,162.7501,162.5033,162.7501,4779.0
2024-06-03 12:55:00,164.78,164.8,164.69,164.69,3801.0,162.7304,162.7501,162.6415,162.6415,3801.0
2024-06-03 13:00:00,164.68,164.74,164.62,164.65,2150.0,162.6316,162.6909,162.5724,162.602,2150.0
2024-06-03 13:05:00,164.63,164.72,164.62,164.63,1074.0,162.5823,162.6711,162.5724,162.5823,1074.0
2024-06-03 13:10:00,164.59,164.59,164.4,164.53,13726.0,162.5428,162.5428,162.3551,162.4835,13726.0
2024-06-03 13:15:00,164.55,164.77,164.54,164.76,11823.0,162.5033,162.7205,162.4934,162.7106,11823.0
2024-06-03 13:20:00,164.73,164.83,164.72,164.76,13548.0,162.681,162.7798,162.6711,162.7106,13548.0
2024-06-03 13:25:00,164.75,164.94,164.75,164.94,5969.0,162.7008,162.8884,162.7008,162.8884,5969.0
2024-06-03 13:30:00,164.94,165.09,164.93,165.03,10957.0,162.8884,163.0365,162.8785,162.9773,10957.0
2024-06-03 13:35:00,164.99,165.13,164.98,165.09,5863.0,162.9378,163.076,162.9279,163.0365,5863.0
2024-06-03 13:40:00,165.14,165.19,165.09,165.17,4259.0,163.0859,163.1353,163.0365,163.1155,4259.0
2024-06-03 13:45:00,165.17,165.2,165.14,165.16,2325.0,163.1155,163.1452,163.0859,163.1057,2325.0
2024-06-03 13:50:00,165.11,165.12,165.05,165.09,3533.0,163.0563,163.0662,162.997,163.0365,3533.0
2024-06-03 13:55:00,165.1,165.11,165.0,165.05,20917.0,163.0464,163.0563,162.9477,162.997,20917.0
2024-06-03 14:00:00,165.12,165.17,165.09,165.16,1631.0,163.0662,163.1155,163.0365,163.1057,1631.0
2024-06-03 14:05:00,165.11,165.23,165.08,165.17,3053.0,163.0563,163.1748,163.0267,163.1155,3053.0
2024-06-03 14:10:00,165.18,165.23,164.96,164.96,5214.0,163.1254,163.1748,162.9082,162.9082,5214.0
2024-06-03 14:15:00,165.01,165.07,165.0,165.07,7197.0,162.9575,163.0168,162.9477,163.0168,7197.0
2024-06-03 14:20:00,165.1,165.23,165.08,165.2,13238.0,163.0464,163.1748,163.0267,163.1452,13238.0
2024-06-03 14:25:00,165.19,165.24,165.05,165.05,15627.0,163.1353,163.1847,162.997,162.997,15627.0
2024-06-03 14:30:00,165.11,165.18,165.1,165.16,14169.0,163.0563,163.1254,163.0464,163.1057,14169.0
2024-06-03 14:35:00,165.13,165.23,165.12,165.22,4912.0,163.076,163.1748,163.0662,163.1649,4912.0
2024-06-03 14:40:00,165.25,165.36,165.19,165.23,8514.0,163.1946,163.3032,163.1353,163.1748,8514.0
2024-06-03 14:45:00,165.22,165.29,165.22,165.27,3006.0,163.1649,163.2341,163.1649,163.2143,3006.0
2024-06-03 14:50:00,165.3,165.3,165.11,165.12,6458.0,163.2439,163.2439,163.0563,163.0662,6458.0
2024-06-03 14:55:00,165.14,165.24,165.1,165.24,3453.0,163.0859,163.1847,163.0464,163.1847,3453.0
2024-06-03 15:00:00,165.24,165.35,165.2,165.28,4785.0,163.1847,163.2933,163.1452,163.2242,4785.0
2024-06-03 15:05:00,165.28,165.32,165.23,165.27,32518.0,163.2242,163.2637,163.1748,163.2143,32518.0
2024-06-03 15:10:00,165.26,165.38,165.24,165.36,88796.0,163.2044,163.3229,163.1847,163.3032,88796.0
2024-06-03 15:15:00,165.32,165.38,165.32,165.35,10103.0,163.2637,163.3229,163.2637,163.2933,10103.0
2024-06-03 15:20:00,165.38,165.5,165.36,165.43,7394.0,163.3229,163.4414,163.3032,163.3723,7394.0
2024-06-03 15:25:00,165.46,165.5,165.42,165.47,5722.0,163.4019,163.4414,163.3624,163.4118,5722.0
2024-06-03 15:30:00,165.44,165.51,165.34,165.5,8449.0,163.3822,163.4513,163.2834,163.4414,8449.0
2024-06-03 15:35:00,165.46,165.49,165.29,165.32,11476.0,163.4019,163.4316,163.2341,163.2637,11476.0
2024-06-03 15:40:00,165.28,165.45,165.28,165.37,3797.0,163.2242,163.3921,163.2242,163.3131,3797.0
2024-06-03 15:45:00,165.38,165.47,165.37,165.47,4493.0,163.3229,163.4118,163.3131,163.4118,4493.0
2024-06-03 15:50:00,165.48,165.57,165.41,165.56,9260.0,163.4217,163.5106,163.3526,163.5007,9260.0
2024-06-03 15:55:00,165.56,165.87,165.56,165.87,14926.0,163.5007,163.8068,163.5007,163.8068,14926.0
2024-06-04 09:30:00,165.67,165.69,165.43,165.44,11244.0,163.6093,163.6291,163.3723,163.3822,11244.0
2024-06-04 09:35:00,165.41,165.59,165.4,165.59,2305.0,163.3526,163.5303,163.3427,163.5303,2305.0
2024-06-04 09:40:00,165.61,165.61,165.49,165.57,5207.0,163.5501,163.5501,163.4316,163.5106,5207.0
2024-06-04 09:45:00,165.57,165.67,165.56,165.57,6850.0,163.5106,163.6093,163.5007,163.5106,6850.0
2024-06-04 09:50:00,165.64,165.64,165.5,165.5,7061.0,163.5797,163.5797,163.4414,163.4414,7061.0
2024-06-04 09:55:00,165.55,165.56,165.34,165.51,14530.0,163.4908,163.5007,163.2834,163.4513,14530.0
2024-06-04 10:00:00,165.52,165.87,165.52,165.62,27264.0,163.4612,163.8068,163.4612,163.5599,27264.0
2024-06-04 10:05:00,165.59,165.59,165.38,165.38,30979.0,163.5303,163.5303,163.3229,163.3229,30979.0
2024-06-04 10:10:00,165.38,165.5,165.29,165.32,8915.0,163.3229,163.4414,163.2341,163.2637,8915.0
2024-06-04 10:15:00,165.4,165.57,165.4,165.55,21957.0,163.3427,163.5106,163.3427,163.4908,21957.0
2024-06-04 10:20:00,165.53,165.65,165.38,165.42,6411.0,163.4711,163.5896,163.3229,163.3624,6411.0
2024-06-04 10:25:00,165.39,165.65,165.39,165.65,4124.0,163.3328,163.5896,163.3328,163.5896,4124.0
2024-06-04 10:30:00,165.66,165.77,165.57,165.59,8679.0,163.5995,163.7081,163.5106,163.5303,8679.0
2024-06-04 10:35:00,165.6,165.64,165.49,165.64,5902.0,163.5402,163.5797,163.4316,163.5797,5902.0
2024-06-04 10:40:00,165.74,165.83,165.74,165.8,4686.0,163.6785,163.7673,163.6785,163.7377,4686.0
2024-06-04 10:45:00,165.82,165.82,165.59,165.65,4360.0,163.7575,163.7575,163.5303,163.5896,4360.0
2024-06-04 10:50:00,165.7,165.72,165.61,165.68,11230.0,163.639,163.6587,163.5501,163.6192,11230.0
2024-06-04 10:55:00,165.65,165.65,165.46,165.48,5794.0,163.5896,163.5896,163.4019,163.4217,5794.0
2024-06-04 11:00:00,165.46,165.56,165.43,165.5,3847.0,163.4019,163.5007,163.3723,163.4414,3847.0
2024-06-04 11:05:00,165.53,165.53,165.39,165.51,4843.0,163.4711,163.4711,163.3328,163.4513,4843.0
2024-06-04 11:10:00,165.53,165.57,165.45,165.47,1430.0,163.4711,163.5106,163.3921,163.4118,1430.0
2024-06-04 11:15:00,165.48,165.64,165.46,165.63,1973.0,163.4217,163.5797,163.4019,163.5698,1973.0
2024-06-04 11:20:00,165.61,165.7,165.6,165.61,5252.0,163.5501,163.639,163.5402,163.5501,5252.0
2024-06-04 11:25:00,165.6,165.62,165.47,165.47,6278.0,163.5402,163.5599,163.4118,163.4118,6278.0
2024-06-04 11:30:00,165.44,165.44,165.25,165.29,7131.0,163.3822,163.3822,163.1946,163.2341,7131.0
2024-06-04 11:35:00,165.3,165.38,165.23,165.36,3168.0,163.2439,163.3229,163.1748,163.3032,3168.0
2024-06-04 11:40:00,165.36,165.4,165.33,165.37,9860.0,163.3032,163.3427,163.2736,163.3131,9860.0
2024-06-04 11:45:00,165.4,165.44,165.32,165.35,4146.0,163.3427,163.3822,163.2637,163.2933,4146.0
2024-06-04 11:50:00,165.35,165.42,165.35,165.42,5154.0,163.2933,163.3624,163.2933,163.3624,5154.0
2024-06-04 11:55:00,165.37,165.37,165.27,165.27,2666.0,163.3131,163.3131,163.2143,163.2143,2666.0
2024-06-04 12:00:00,165.25,165.33,165.22,165.33,2915.0,163.1946,163.2736,163.1649,163.2736,2915.0
2024-06-04 12:05:00,165.34,165.34,165.21,165.21,7978.0,163.2834,163.2834,163.155,163.155,7978.0
2024-06-04 12:10:00,165.24,165.27,165.21,165.25,16385.0,163.1847,163.2143,163.155,163.1946,16385.0
2024-06-04 12:15:00,165.24,165.31,165.17,165.24,16433.0,163.1847,163.2538,163.1155,163.1847,16433.0
2024-06-04 12:20:00,165.25,165.29,165.19,165.27,6176.0,163.1946,163.2341,163.1353,163.2143,6176.0
2024-06-04 12:25:00,165.29,165.49,165.29,165.46,5434.0,163.2341,163.4316,163.2341,163.4019,5434.0
2024-06-04 12:30:00,165.47,165.47,165.4,165.4,912.0,163.4118,163.4118,163.3427,163.3427,912.0
2024-06-04 12:35:00,165.47,165.48,165.39,165.45,4363.0,163.4118,163.4217,163.3328,163.3921,4363.0
2024-06-04 12:40:00,165.46,165.69,165.46,165.65,5411.0,163.4019,163.6291,163.4019,163.5896,5411.0
2024-06-04 12:45:00,165.67,165.76,165.66,165.72,3339.0,163.6093,163.6982,163.5995,163.6587,3339.0
2024-06-04 12:50:00,165.72,165.72,165.5,165.61,7061.0,163.6587,163.6587,163.4414,163.5501,7061.0
2024-06-04 12:55:00,165.63,165.68,165.62,165.64,4431.0,163.5698,163.6192,163.5599,163.5797,4431.0
2024-06-04 13:00:00,165.64,165.65,165.51,165.57,2520.0,163.5797,163.5896,163.4513,163.5106,2520.0
2024-06-04 13:05:00,165.58,165.58,165.39,165.45,5388.0,163.5204,163.5204,163.3328,163.3921,5388.0
2024-06-04 13:10:00,165.47,165.64,165.47,165.62,2403.0,163.4118,163.5797,163.4118,163.5599,2403.0
2024-06-04 13:15:00,165.6,165.67,165.59,165.67,971.0,163.5402,163.6093,163.5303,163.6093,971.0
2024-06-04 13:20:00,165.68,165.7,165.62,165.62,2304.0,163.6192,163.639,163.5599,163.5599,2304.0
2024-06-04 13:25:00,165.57,165.76,165.51,165.76,7565.0,163.5106,163.6982,163.4513,163.6982,7565.0
2024-06-04 13:30:00,165.78,165.78,165.59,165.6,10440.0,163.718,163.718,163.5303,163.5402,10440.0
2024-06-04 13:35:00,165.59,165.66,165.59,165.66,3360.0,163.5303,163.5995,163.5303,163.5995,3360.0
2024-06-04 13:40:00,165.71,165.77,165.67,165.67,5448.0,163.6488,163.7081,163.6093,163.6093,5448.0
2024-06-04 13:45:00,165.71,165.77,165.7,165.75,3262.0,163.6488,163.7081,163.639,163.6883,3262.0
2024-06-04 13:50:00,165.78,165.86,165.74,165.86,8988.0,163.718,163.797,163.6785,163.797,8988.0
2024-06-04 13:55:00,165.86,165.89,165.73,165.81,4841.0,163.797,163.8266,163.6686,163.7476,4841.0
2024-06-04 14:00:00,165.79,165.92,165.79,165.91,5653.0,163.7278,163.8562,163.7278,163.8463,5653.0
2024-06-04 14:05:00,165.86,165.93,165.85,165.92,5228.0,163.797,163.8661,163.7871,163.8562,5228.0
2024-06-04 14:10:00,165.88,166.04,165.87,166.0,2135.0,163.8167,163.9747,163.8068,163.9352,2135.0
2024-06-04 14:15:00,166.02,166.25,166.02,166.2,5076.0,163.955,164.1821,163.955,164.1327,5076.0
2024-06-04 14:20:00,166.21,166.43,166.19,166.43,6848.0,164.1426,164.3599,164.1229,164.3599,6848.0
2024-06-04 14:25:00,166.46,166.47,166.26,166.46,9284.0,164.3895,164.3994,164.192,164.3895,9284.0
2024-06-04 14:30:00,166.47,166.49,166.32,166.34,14428.0,164.3994,164.4191,164.2512,164.271,14428.0
2024-06-04 14:35:00,166.35,166.39,166.31,166.38,9209.0,164.2809,164.3204,164.2414,164.3105,9209.0
2024-06-04 14:40:00,166.37,166.48,166.36,166.47,9489.0,164.3006,164.4093,164.2907,164.3994,9489.0
2024-06-04 14:45:00,166.49,166.52,166.43,166.47,7549.0,164.4191,164.4488,164.3599,164.3994,7549.0
2024-06-04 14:50:00,166.48,166.52,166.41,166.44,4869.0,164.4093,164.4488,164.3401,164.3698,4869.0
2024-06-04 14:55:00,166.43,166.46,166.27,166.31,11640.0,164.3599,164.3895,164.2019,164.2414,11640.0
2024-06-04 15:00:00,166.29,166.3,165.85,165.88,16954.0,164.2216,164.2315,163.7871,163.8167,16954.0
2024-06-04 15:05:00,165.83,165.93,165.74,165.9,19426.0,163.7673,163.8661,163.6785,163.8365,19426.0
2024-06-04 15:10:00,165.89,166.03,165.89,165.93,17041.0,163.8266,163.9649,163.8266,163.8661,17041.0
2024-06-04 15:15:00,165.93,166.04,165.92,165.95,10113.0,163.8661,163.9747,163.8562,163.8858,10113.0
2024-06-04 15:20:00,165.93,166.07,165.93,166.04,8914.0,163.8661,164.0044,163.8661,163.9747,8914.0
2024-06-04 15:25:00,166.03,166.07,165.96,166.03,8377.0,163.9649,164.0044,163.8957,163.9649,8377.0
2024-06-04 15:30:00,166.02,166.06,165.89,165.98,11120.0,163.955,163.9945,163.8266,163.9155,11120.0
2024-06-04 15:35:00,165.98,166.01,165.85,165.94,14875.0,163.9155,163.9451,163.7871,163.876,14875.0
2024-06-04 15:40:00,165.95,166.18,165.95,166.18,6484.0,163.8858,164.113,163.8858,164.113,6484.0
2024-06-04 15:45:00,166.17,166.22,166.03,166.13,11047.0,164.1031,164.1525,163.9649,164.0636,11047.0
2024-06-04 15:50:00,166.15,166.31,166.15,166.28,161734.0,164.0834,164.2414,164.0834,164.2117,161734.0
2024-06-04 15:55:00,166.28,166.32,166.23,166.27,7100.0,164.2117,164.2512,164.1624,164.2019,7100.0
2024-06-05 09:30:00,167.25,167.26,167.09,167.14,21231.0,165.1697,165.1796,165.0117,165.061,21231.0
2024-06-05 09:35:00,167.17,167.17,167.05,167.05,10945.0,165.0907,165.0907,164.9722,164.9722,10945.0
2024-06-05 09:40:00,167.04,167.04,166.95,167.01,6869.0,164.9623,164.9623,164.8734,164.9327,6869.0
2024-06-05 09:45:00,166.98,167.05,166.93,166.94,13615.0,164.903,164.9722,164.8537,164.8635,13615.0
2024-06-05 09:50:00,166.92,166.96,166.77,166.89,15955.0,164.8438,164.8833,164.6956,164.8142,15955.0
2024-06-05 09:55:00,166.88,166.91,166.81,166.88,4662.0,164.8043,164.8339,164.7351,164.8043,4662.0
2024-06-05 10:00:00,166.86,166.86,166.6,166.84,10235.0,164.7845,164.7845,164.5278,164.7648,10235.0
2024-06-05 10:05:00,166.81,166.81,166.57,166.58,9343.0,164.7351,164.7351,164.4981,164.508,9343.0
2024-06-05 10:10:00,166.61,166.71,166.6,166.66,5699.0,164.5376,164.6364,164.5278,164.587,5699.0
2024-06-05 10:15:00,166.67,166.7,166.64,166.69,11655.0,164.5969,164.6265,164.5673,164.6166,11655.0
2024-06-05 10:20:00,166.71,166.94,166.69,166.88,12519.0,164.6364,164.8635,164.6166,164.8043,12519.0
2024-06-05 10:25:00,166.87,166.97,166.87,166.97,12419.0,164.7944,164.8932,164.7944,164.8932,12419.0
2024-06-05 10:30:00,166.96,167.13,166.96,167.13,5296.0,164.8833,165.0512,164.8833,165.0512,5296.0
2024-06-05 10:35:00,167.18,167.23,167.08,167.19,10245.0,165.1005,165.1499,165.0018,165.1104,10245.0
2024-06-05 10:40:00,167.22,167.22,167.08,167.09,3846.0,165.14,165.14,165.0018,165.0117,3846.0
2024-06-05 10:45:00,167.07,167.2,167.07,167.2,2275.0,164.9919,165.1203,164.9919,165.1203,2275.0
2024-06-05 10:50:00,167.16,167.22,167.14,167.22,3296.0,165.0808,165.14,165.061,165.14,3296.0
2024-06-05 10:55:00,167.2,167.29,167.2,167.29,4485.0,165.1203,165.2092,165.1203,165.2092,4485.0
2024-06-05 11:00:00,167.3,167.47,167.3,167.47,4310.0,165.2191,165.3869,165.2191,165.3869,4310.0
2024-06-05 11:05:00,167.46,167.47,167.37,167.37,5936.0,165.3771,165.3869,165.2882,165.2882,5936.0
2024-06-05 11:10:00,167.38,167.59,167.38,167.59,40059.0,165.2981,165.5054,165.2981,165.5054,40059.0
2024-06-05 11:15:00,167.58,167.71,167.58,167.65,2036.0,165.4956,165.624,165.4956,165.5647,2036.0
2024-06-05 11:20:00,167.65,167.66,167.57,167.6,5521.0,165.5647,165.5746,165.4857,165.5153,5521.0
2024-06-05 11:25:00,167.59,167.59,167.5,167.58,14318.0,165.5054,165.5054,165.4166,165.4956,14318.0
2024-06-05 11:30:00,167.58,167.6,167.56,167.59,3904.0,165.4956,165.5153,165.4758,165.5054,3904.0
2024-06-05 11:35:00,167.59,167.65,167.57,167.6,4883.0,165.5054,165.5647,165.4857,165.5153,4883.0
2024-06-05 11:40:00,167.59,167.7,167.59,167.67,11818.0,165.5054,165.6141,165.5054,165.5845,11818.0
2024-06-05 11:45:00,167.68,167.69,167.62,167.62,4438.0,165.5943,165.6042,165.5351,165.5351,4438.0
2024-06-05 11:50:00,167.62,167.63,167.57,167.57,3119.0,165.5351,165.5449,165.4857,165.4857,3119.0
2024-06-05 11:55:00,167.55,167.6,167.54,167.59,2254.0,165.4659,165.5153,165.4561,165.5054,2254.0
2024-06-05 12:00:00,167.53,167.58,167.52,167.58,3177.0,165.4462,165.4956,165.4363,165.4956,3177.0
2024-06-05 12:05:00,167.58,167.58,167.53,167.54,1571.0,165.4956,165.4956,165.4462,165.4561,1571.0
2024-06-05 12:10:00,167.55,167.57,167.52,167.55,11972.0,165.4659,165.4857,165.4363,165.4659,11972.0
2024-06-05 12:15:00,167.55,167.57,167.5,167.55,5778.0,165.4659,165.4857,165.4166,165.4659,5778.0
2024-06-05 12:20:00,167.53,167.6,167.53,167.59,6348.0,165.4462,165.5153,165.4462,165.5054,6348.0
2024-06-05 12:25:00,167.6,167.62,167.56,167.6,8855.0,165.5153,165.5351,165.4758,165.5153,8855.0
2024-06-05 12:30:00,167.59,167.64,167.57,167.64,11453.0,165.5054,165.5548,165.4857,165.5548,11453.0
2024-06-05 12:35:00,167.7,167.79,167.69,167.73,10029.0,165.6141,165.703,165.6042,165.6437,10029.0
2024-06-05 12:40:00,167.75,167.78,167.71,167.72,2148.0,165.6635,165.6931,165.624,165.6338,2148.0
2024-06-05 12:45:00,167.74,167.76,167.72,167.74,17368.0,165.6536,165.6733,165.6338,165.6536,17368.0
2024-06-05 12:50:00,167.76,167.82,167.76,167.77,16224.0,165.6733,165.7326,165.6733,165.6832,16224.0
2024-06-05 12:55:00,167.77,167.77,167.75,167.75,3204.0,165.6832,165.6832,165.6635,165.6635,3204.0
2024-06-05 13:00:00,167.73,167.83,167.72,167.82,2087.0,165.6437,165.7425,165.6338,165.7326,2087.0
2024-06-05 13:05:00,167.82,167.87,167.82,167.83,1112.0,165.7326,165.782,165.7326,165.7425,1112.0
2024-06-05 13:10:00,167.84,167.86,167.82,167.82,3106.0,165.7523,165.7721,165.7326,165.7326,3106.0
2024-06-05 13:15:00,167.81,167.82,167.7,167.71,9962.0,165.7227,165.7326,165.6141,165.624,9962.0
2024-06-05 13:20:00,167.7,167.71,167.6,167.69,8620.0,165.6141,165.624,165.5153,165.6042,8620.0
2024-06-05 13:25:00,167.66,167.76,167.66,167.75,23897.0,165.5746,165.6733,165.5746,165.6635,23897.0
2024-06-05 13:30:00,167.8,167.84,167.78,167.81,3726.0,165.7128,165.7523,165.6931,165.7227,3726.0
2024-06-05 13:35:00,167.82,167.88,167.82,167.86,4764.0,165.7326,165.7918,165.7326,165.7721,4764.0
2024-06-05 13:40:00,167.88,167.91,167.79,167.84,8288.0,165.7918,165.8215,165.703,165.7523,8288.0
2024-06-05 13:45:00,167.85,167.9,167.82,167.89,5722.0,165.7622,165.8116,165.7326,165.8017,5722.0
2024-06-05 13:50:00,167.87,167.92,167.86,167.91,2278.0,165.782,165.8313,165.7721,165.8215,2278.0
2024-06-05 13:55:00,167.94,167.95,167.93,167.95,4124.0,165.8511,165.861,165.8412,165.861,4124.0
2024-06-05 14:00:00,167.96,168.0,167.93,167.99,3411.0,165.8708,165.9103,165.8412,165.9005,3411.0
2024-06-05 14:05:00,167.98,167.98,167.88,167.95,2454.0,165.8906,165.8906,165.7918,165.861,2454.0
2024-06-05 14:10:00,167.99,168.0,167.9,167.91,37817.0,165.9005,165.9103,165.8116,165.8215,37817.0
2024-06-05 14:15:00,167.91,167.95,167.91,167.95,4221.0,165.8215,165.861,165.8215,165.861,4221.0
2024-06-05 14:20:00,167.96,167.99,167.92,167.96,6161.0,165.8708,165.9005,165.8313,165.8708,6161.0
2024-06-05 14:25:00,167.95,168.07,167.95,168.07,5580.0,165.861,165.9795,165.861,165.9795,5580.0
2024-06-05 14:30:00,168.05,168.18,168.04,168.17,4491.0,165.9597,166.0881,165.9498,166.0782,4491.0
2024-06-05 14:35:00,168.17,168.19,168.14,168.17,11662.0,166.0782,166.098,166.0486,166.0782,11662.0
2024-06-05 14:40:00,168.18,168.23,168.17,168.22,4149.0,166.0881,166.1375,166.0782,166.1276,4149.0
2024-06-05 14:45:00,168.22,168.23,168.16,168.16,3622.0,166.1276,166.1375,166.0684,166.0684,3622.0
2024-06-05 14:50:00,168.2,168.22,168.19,168.21,4507.0,166.1079,166.1276,166.098,166.1177,4507.0
2024-06-05 14:55:00,168.22,168.23,168.19,168.21,5930.0,166.1276,166.1375,166.098,166.1177,5930.0
2024-06-05 15:00:00,168.17,168.26,168.16,168.2,10050.0,166.0782,166.1671,166.0684,166.1079,10050.0
2024-06-05 15:05:00,168.2,168.23,168.17,168.19,6774.0,166.1079,166.1375,166.0782,166.098,6774.0
2024-06-05 15:10:00,168.19,168.26,168.17,168.24,19387.0,166.098,166.1671,166.0782,166.1474,19387.0
2024-06-05 15:15:00,168.22,168.27,168.2,168.25,2596.0,166.1276,166.177,166.1079,166.1572,2596.0
2024-06-05 15:20:00,168.25,168.25,168.19,168.19,5725.0,166.1572,166.1572,166.098,166.098,5725.0
2024-06-05 15:25:00,168.18,168.18,168.1,168.12,4504.0,166.0881,166.0881,166.0091,166.0289,4504.0
2024-06-05 15:30:00,168.1,168.15,168.06,168.15,11093.0,166.0091,166.0585,165.9696,166.0585,11093.0
2024-06-05 15:35:00,168.13,168.24,168.13,168.23,12176.0,166.0387,166.1474,166.0387,166.1375,12176.0
2024-06-05 15:40:00,168.22,168.22,168.13,168.16,4513.0,166.1276,166.1276,166.0387,166.0684,4513.0
2024-06-05 15:45:00,168.16,168.16,168.0,168.05,4900.0,166.0684,166.0684,165.9103,165.9597,4900.0
2024-06-05 15:50:00,167.97,168.32,167.97,168.32,12752.0,165.8807,166.2264,165.8807,166.2264,12752.0
2024-06-05 15:55:00,168.35,168.4,168.29,168.4,15513.0,166.256,166.3054,166.1967,166.3054,15513.0
2024-06-06 09:30:00,168.58,168.59,168.41,168.45,11948.0,166.4831,166.493,166.3152,166.3547,11948.0
2024-06-06 09:35:00,168.46,168.57,168.46,168.5,4103.0,166.3646,166.4733,166.3646,166.4041,4103.0
2024-06-06 09:40:00,168.5,168.59,168.49,168.59,4258.0,166.4041,166.493,166.3943,166.493,4258.0
2024-06-06 09:45:00,168.58,168.6,168.44,168.45,7820.0,166.4831,166.5029,166.3449,166.3547,7820.0
2024-06-06 09:50:00,168.49,168.57,168.48,168.48,2100.0,166.3943,166.4733,166.3844,166.3844,2100.0
2024-06-06 09:55:00,168.45,168.48,168.28,168.28,5720.0,166.3547,166.3844,166.1869,166.1869,5720.0
2024-06-06 10:00:00,168.3,168.47,168.29,168.47,4132.0,166.2066,166.3745,166.1967,166.3745,4132.0
2024-06-06 10:05:00,168.39,168.5,168.35,168.46,11806.0,166.2955,166.4041,166.256,166.3646,11806.0
2024-06-06 10:10:00,168.53,168.55,168.44,168.46,17627.0,166.4338,166.4535,166.3449,166.3646,17627.0
2024-06-06 10:15:00,168.5,168.5,168.42,168.5,3363.0,166.4041,166.4041,166.3251,166.4041,3363.0
2024-06-06 10:20:00,168.49,168.63,168.41,168.63,56340.0,166.3943,166.5325,166.3152,166.5325,56340.0
2024-06-06 10:25:00,168.61,168.61,168.47,168.6,7972.0,166.5128,166.5128,166.3745,166.5029,7972.0
2024-06-06 10:30:00,168.59,168.59,168.51,168.52,7246.0,166.493,166.493,166.414,166.4239,7246.0
2024-06-06 10:35:00,168.52,168.59,168.47,168.52,9400.0,166.4239,166.493,166.3745,166.4239,9400.0
2024-06-06 10:40:00,168.52,168.52,168.46,168.52,4407.0,166.4239,166.4239,166.3646,166.4239,4407.0
2024-06-06 10:45:00,168.53,168.53,168.47,168.5,2470.0,166.4338,166.4338,166.3745,166.4041,2470.0
2024-06-06 10:50:00,168.46,168.48,168.37,168.45,2833.0,166.3646,166.3844,166.2757,166.3547,2833.0
2024-06-06 10:55:00,168.47,168.47,168.4,168.4,1705.0,166.3745,166.3745,166.3054,166.3054,1705.0
2024-06-06 11:00:00,168.36,168.46,168.3,168.46,5519.0,166.2659,166.3646,166.2066,166.3646,5519.0
2024-06-06 11:05:00,168.39,168.44,168.39,168.43,23103.0,166.2955,166.3449,166.2955,166.335,23103.0
2024-06-06 11:10:00,168.44,168.45,168.41,168.41,3451.0,166.3449,166.3547,166.3152,166.3152,3451.0
2024-06-06 11:15:00,168.44,168.44,168.37,168.4,2906.0,166.3449,166.3449,166.2757,166.3054,2906.0
2024-06-06 11:20:00,168.44,168.44,168.33,168.33,1737.0,166.3449,166.3449,166.2362,166.2362,1737.0
2024-06-06 11:25:00,168.36,168.38,168.33,168.34,4171.0,166.2659,166.2856,166.2362,166.2461,4171.0
2024-06-06 11:30:00,168.29,168.33,168.27,168.28,2778.0,166.1967,166.2362,166.177,166.1869,2778.0
2024-06-06 11:35:00,168.27,168.32,168.25,168.28,7041.0,166.177,166.2264,166.1572,166.1869,7041.0
2024-06-06 11:40:00,168.28,168.29,168.23,168.23,4211.0,166.1869,166.1967,166.1375,166.1375,4211.0
2024-06-06 11:45:00,168.23,168.27,168.21,168.21,6873.0,166.1375,166.177,166.1177,166.1177,6873.0
2024-06-06 11:50:00,168.32,168.32,168.28,168.31,4284.0,166.2264,166.2264,166.1869,166.2165,4284.0
2024-06-06 11:55:00,168.25,168.27,168.25,168.26,1928.0,166.1572,166.177,166.1572,166.1671,1928.0
2024-06-06 12:00:00,168.22,168.28,168.22,168.27,19556.0,166.1276,166.1869,166.1276,166.177,19556.0
2024-06-06 12:05:00,168.32,168.34,168.27,168.32,34760.0,166.2264,166.2461,166.177,166.2264,34760.0
2024-06-06 12:10:00,168.31,168.32,168.24,168.25,6468.0,166.2165,166.2264,166.1474,166.1572,6468.0
2024-06-06 12:15:00,168.25,168.25,168.11,168.25,6121.0,166.1572,166.1572,166.019,166.1572,6121.0
2024-06-06 12:20:00,168.2,168.23,168.15,168.2,5397.0,166.1079,166.1375,166.0585,166.1079,5397.0
2024-06-06 12:25:00,168.21,168.21,168.11,168.14,9468.0,166.1177,166.1177,166.019,166.0486,9468.0
2024-06-06 12:30:00,168.15,168.16,168.08,168.08,83008.0,166.0585,166.0684,165.9894,165.9894,83008.0
2024-06-06 12:35:00,168.09,168.11,168.01,168.09,4479.0,165.9992,166.019,165.9202,165.9992,4479.0
2024-06-06 12:40:00,168.1,168.1,168.05,168.06,27297.0,166.0091,166.0091,165.9597,165.9696,27297.0
2024-06-06 12:45:00,168.07,168.17,168.07,168.11,45056.0,165.9795,166.0782,165.9795,166.019,45056.0
2024-06-06 12:50:00,168.11,168.13,168.1,168.12,2952.0,166.019,166.0387,166.0091,166.0289,2952.0
2024-06-06 12:55:00,168.1,168.13,168.06,168.11,8283.0,166.0091,166.0387,165.9696,166.019,8283.0
2024-06-06 13:00:00,168.08,168.22,168.06,168.22,8676.0,165.9894,166.1276,165.9696,166.1276,8676.0
2024-06-06 13:05:00,168.21,168.22,168.11,168.15,6098.0,166.1177,166.1276,166.019,166.0585,6098.0
2024-06-06 13:10:00,168.16,168.21,168.13,168.21,8966.0,166.0684,166.1177,166.0387,166.1177,8966.0
2024-06-06 13:15:00,168.17,168.25,168.17,168.25,2481.0,166.0782,166.1572,166.0782,166.1572,2481.0
2024-06-06 13:20:00,168.24,168.31,168.22,168.31,7749.0,166.1474,166.2165,166.1276,166.2165,7749.0
2024-06-06 13:25:00,168.32,168.36,168.29,168.31,12037.0,166.2264,166.2659,166.1967,166.2165,12037.0
2024-06-06 13:30:00,168.31,168.34,168.31,168.33,4496.0,166.2165,166.2461,166.2165,166.2362,4496.0
2024-06-06 13:35:00,168.33,168.41,168.31,168.39,4723.0,166.2362,166.3152,166.2165,166.2955,4723.0
2024-06-06 13:40:00,168.37,168.37,168.3,168.31,5850.0,166.2757,166.2757,166.2066,166.2165,5850.0
2024-06-06 13:45:00,168.31,168.33,168.22,168.22,4081.0,166.2165,166.2362,166.1276,166.1276,4081.0
2024-06-06 13:50:00,168.24,168.29,168.21,168.28,4001.0,166.1474,166.1967,166.1177,166.1869,4001.0
2024-06-06 13:55:00,168.32,168.32,168.22,168.26,3161.0,166.2264,166.2264,166.1276,166.1671,3161.0
2024-06-06 14:00:00,168.25,168.27,168.15,168.15,4521.0,166.1572,166.177,166.0585,166.0585,4521.0
2024-06-06 14:05:00,168.14,168.14,167.88,167.88,16222.0,166.0486,166.0486,165.7918,165.7918,16222.0
2024-06-06 14:10:00,167.87,168.01,167.83,167.98,4028.0,165.782,165.9202,165.7425,165.8906,4028.0
2024-06-06 14:15:00,167.97,168.1,167.92,168.09,4997.0,165.8807,166.0091,165.8313,165.9992,4997.0
2024-06-06 14:20:00,168.04,168.11,168.04,168.07,5848.0,165.9498,166.019,165.9498,165.9795,5848.0
2024-06-06 14:25:00,168.04,168.08,168.02,168.05,4246.0,165.9498,165.9894,165.9301,165.9597,4246.0
2024-06-06 14:30:00,168.01,168.07,167.98,168.07,1917.0,165.9202,165.9795,165.8906,165.9795,1917.0
2024-06-06 14:35:00,168.09,168.12,168.01,168.06,4805.0,165.9992,166.0289,165.9202,165.9696,4805.0
2024-06-06 14:40:00,168.07,168.17,168.07,168.13,17572.0,165.9795,166.0782,165.9795,166.0387,17572.0
2024-06-06 14:45:00,168.14,168.2,168.12,168.2,25782.0,166.0486,166.1079,166.0289,166.1079,25782.0
2024-06-06 14:50:00,168.22,168.31,168.19,168.28,11622.0,166.1276,166.2165,166.098,166.1869,11622.0
2024-06-06 14:55:00,168.29,168.32,168.27,168.28,44377.0,166.1967,166.2264,166.177,166.1869,44377.0
2024-06-06 15:00:00,168.27,168.29,168.23,168.29,66488.0,166.177,166.1967,166.1375,166.1967,66488.0
2024-06-06 15:05:00,168.28,168.35,168.28,168.35,15703.0,166.1869,166.256,166.1869,166.256,15703.0
2024-06-06 15:10:00,168.35,168.36,168.2,168.21,23289.0,166.256,166.2659,166.1079,166.1177,23289.0
2024-06-06 15:15:00,168.2,168.24,168.2,168.22,16376.0,166.1079,166.1474,166.1079,166.1276,16376.0
2024-06-06 15:20:00,168.21,168.22,168.13,168.15,63617.0,166.1177,166.1276,166.0387,166.0585,63617.0
2024-06-06 15:25:00,168.17,168.29,168.13,168.26,8450.0,166.0782,166.1967,166.0387,166.1671,8450.0
2024-06-06 15:30:00,168.25,168.29,168.22,168.22,9225.0,166.1572,166.1967,166.1276,166.1276,9225.0
2024-06-06 15:35:00,168.24,168.29,168.17,168.24,76285.0,166.1474,166.1967,166.0782,166.1474,76285.0
2024-06-06 15:40:00,168.24,168.24,168.15,168.17,9100.0,166.1474,166.1474,166.0585,166.0782,9100.0
2024-06-06 15:45:00,168.17,168.34,168.14,168.3,45785.0,166.0782,166.2461,166.0486,166.2066,45785.0
2024-06-06 15:50:00,168.29,168.33,168.22,168.3,43289.0,166.1967,166.2362,166.1276,166.2066,43289.0
2024-06-06 15:55:00,168.29,168.33,168.23,168.32,64099.0,166.1967,166.2362,166.1375,166.2264,64099.0
2024-06-07 09:30:00,168.18,168.18,167.72,167.72,28741.0,166.0881,166.0881,165.6338,165.6338,28741.0
2024-06-07 09:35:00,167.75,167.92,167.74,167.87,17440.0,165.6635,165.8313,165.6536,165.782,17440.0
2024-06-07 09:40:00,167.88,168.09,167.85,168.09,18974.0,165.7918,165.9992,165.7622,165.9992,18974.0
2024-06-07 09:45:00,168.1,168.2,168.06,168.2,2969.0,166.0091,166.1079,165.9696,166.1079,2969.0
2024-06-07 09:50:00,168.22,168.34,168.2,168.25,27215.0,166.1276,166.2461,166.1079,166.1572,27215.0
2024-06-07 09:55:00,168.26,168.28,168.16,168.28,54891.0,166.1671,166.1869,166.0684,166.1869,54891.0
2024-06-07 10:00:00,168.29,168.34,168.22,168.28,8199.0,166.1967,166.2461,166.1276,166.1869,8199.0
2024-06-07 10:05:00,168.29,168.35,168.25,168.35,4593.0,166.1967,166.256,166.1572,166.256,4593.0
2024-06-07 10:10:00,168.35,168.37,168.26,168.36,5425.0,166.256,166.2757,166.1671,166.2659,5425.0
2024-06-07 10:15:00,168.37,168.5,168.31,168.5,10349.0,166.2757,166.4041,166.2165,166.4041,10349.0
2024-06-07 10:20:00,168.48,168.48,168.38,168.48,4626.0,166.3844,166.3844,166.2856,166.3844,4626.0
2024-06-07 10:25:00,168.46,168.5,168.43,168.47,3344.0,166.3646,166.4041,166.335,166.3745,3344.0
2024-06-07 10:30:00,168.46,168.46,168.37,168.44,4671.0,166.3646,166.3646,166.2757,166.3449,4671.0
2024-06-07 10:35:00,168.44,168.7,168.44,168.68,7833.0,166.3449,166.6016,166.3449,166.5819,7833.0
2024-06-07 10:40:00,168.78,168.88,168.77,168.84,6160.0,166.6806,166.7794,166.6708,166.7399,6160.0
2024-06-07 10:45:00,168.86,168.95,168.82,168.91,4424.0,166.7596,166.8485,166.7201,166.809,4424.0
2024-06-07 10:50:00,168.88,168.89,168.77,168.8,2936.0,166.7794,166.7893,166.6708,166.7004,2936.0
2024-06-07 10:55:00,168.76,168.79,168.6,168.64,5660.0,166.6609,166.6905,166.5029,166.5424,5660.0
2024-06-07 11:00:00,168.6,168.6,168.43,168.46,4111.0,166.5029,166.5029,166.335,166.3646,4111.0
2024-06-07 11:05:00,168.43,168.46,168.28,168.35,5791.0,166.335,166.3646,166.1869,166.256,5791.0
2024-06-07 11:10:00,168.31,168.39,168.27,168.39,5067.0,166.2165,166.2955,166.177,166.2955,5067.0
2024-06-07 11:15:00,168.36,168.4,168.33,168.38,72698.0,166.2659,166.3054,166.2362,166.2856,72698.0
2024-06-07 11:20:00,168.33,168.51,168.32,168.5,4696.0,166.2362,166.414,166.2264,166.4041,4696.0
2024-06-07 11:25:00,168.53,168.55,168.46,168.51,3497.0,166.4338,166.4535,166.3646,166.414,3497.0
2024-06-07 11:30:00,168.51,168.67,168.51,168.6,3324.0,166.414,166.572,166.414,166.5029,3324.0
2024-06-07 11:35:00,168.54,168.54,168.42,168.47,12017.0,166.4436,166.4436,166.3251,166.3745,12017.0
2024-06-07 11:40:00,168.49,168.53,168.42,168.42,1550.0,166.3943,166.4338,166.3251,166.3251,1550.0
2024-06-07 11:45:00,168.45,168.52,168.45,168.52,3182.0,166.3547,166.4239,166.3547,166.4239,3182.0
2024-06-07 11:50:00,168.53,168.56,168.5,168.56,1353.0,166.4338,166.4634,166.4041,166.4634,1353.0
2024-06-07 11:55:00,168.54,168.62,168.53,168.61,2232.0,166.4436,166.5226,166.4338,166.5128,2232.0
2024-06-07 12:00:00,168.6,168.6,168.53,168.53,6869.0,166.5029,166.5029,166.4338,166.4338,6869.0
2024-06-07 12:05:00,168.58,168.66,168.56,168.66,11453.0,166.4831,166.5621,166.4634,166.5621,11453.0
2024-06-07 12:10:00,168.68,168.73,168.68,168.68,5197.0,166.5819,166.6313,166.5819,166.5819,5197.0
2024-06-07 12:15:00,168.68,168.76,168.67,168.74,2787.0,166.5819,166.6609,166.572,166.6411,2787.0
2024-06-07 12:20:00,168.76,168.77,168.73,168.77,6468.0,166.6609,166.6708,166.6313,166.6708,6468.0
2024-06-07 12:25:00,168.79,168.84,168.78,168.84,4118.0,166.6905,166.7399,166.6806,166.7399,4118.0
2024-06-07 12:30:00,168.87,168.93,168.79,168.79,6545.0,166.7695,166.8288,166.6905,166.6905,6545.0
2024-06-07 12:35:00,168.77,168.78,168.7,168.7,1140.0,166.6708,166.6806,166.6016,166.6016,1140.0
2024-06-07 12:40:00,168.73,168.77,168.69,168.75,9816.0,166.6313,166.6708,166.5918,166.651,9816.0
2024-06-07 12:45:00,168.74,168.74,168.57,168.67,3532.0,166.6411,166.6411,166.4733,166.572,3532.0
2024-06-07 12:50:00,168.7,168.86,168.7,168.86,4691.0,166.6016,166.7596,166.6016,166.7596,4691.0
2024-06-07 12:55:00,168.92,169.02,168.91,168.96,4396.0,166.8189,166.9177,166.809,166.8584,4396.0
2024-06-07 13:00:00,169.0,169.0,168.85,168.88,5062.0,166.8979,166.8979,166.7498,166.7794,5062.0
2024-06-07 13:05:00,168.88,168.96,168.88,168.93,3862.0,166.7794,166.8584,166.7794,166.8288,3862.0
2024-06-07 13:10:00,168.91,168.99,168.87,168.92,5125.0,166.809,166.888,166.7695,166.8189,5125.0
2024-06-07 13:15:00,168.94,169.0,168.92,169.0,2096.0,166.8387,166.8979,166.8189,166.8979,2096.0
2024-06-07 13:20:00,168.97,169.15,168.97,169.14,4775.0,166.8683,167.046,166.8683,167.0362,4775.0
2024-06-07 13:25:00,169.13,169.13,168.92,168.94,1969.0,167.0263,167.0263,166.8189,166.8387,1969.0
2024-06-07 13:30:00,168.94,169.01,168.93,169.0,4151.0,166.8387,166.9078,166.8288,166.8979,4151.0
2024-06-07 13:35:00,168.97,169.02,168.87,168.93,18949.0,166.8683,166.9177,166.7695,166.8288,18949.0
2024-06-07 13:40:00,168.92,168.93,168.83,168.9,24832.0,166.8189,166.8288,166.73,166.7992,24832.0
2024-06-07 13:45:00,168.86,168.95,168.85,168.92,3049.0,166.7596,166.8485,166.7498,166.8189,3049.0
2024-06-07 13:50:00,168.95,169.01,168.93,168.93,2810.0,166.8485,166.9078,166.8288,166.8288,2810.0
2024-06-07 13:55:00,168.93,168.99,168.88,168.88,5853.0,166.8288,166.888,166.7794,166.7794,5853.0
2024-06-07 14:00:00,168.76,168.76,168.46,168.51,7850.0,166.6609,166.6609,166.3646,166.414,7850.0
2024-06-07 14:05:00,168.48,168.5,168.23,168.32,9946.0,166.3844,166.4041,166.1375,166.2264,9946.0
2024-06-07 14:10:00,168.31,168.31,168.13,168.13,2293.0,166.2165,166.2165,166.0387,166.0387,2293.0
2024-06-07 14:15:00,168.05,168.21,168.05,168.17,9956.0,165.9597,166.1177,165.9597,166.0782,9956.0
2024-06-07 14:20:00,168.17,168.38,168.17,168.3,3289.0,166.0782,166.2856,166.0782,166.2066,3289.0
2024-06-07 14:25:00,168.34,168.46,168.32,168.4,3183.0,166.2461,166.3646,166.2264,166.3054,3183.0
2024-06-07 14:30:00,168.36,168.46,168.35,168.36,7049.0,166.2659,166.3646,166.256,166.2659,7049.0
2024-06-07 14:35:00,168.33,168.45,168.33,168.44,6554.0,166.2362,166.3547,166.2362,166.3449,6554.0
2024-06-07 14:40:00,168.47,168.58,168.46,168.58,4802.0,166.3745,166.4831,166.3646,166.4831,4802.0
2024-06-07 14:45:00,168.58,168.63,168.54,168.57,2441.0,166.4831,166.5325,166.4436,166.4733,2441.0
2024-06-07 14:50:00,168.56,168.59,168.46,168.55,5736.0,166.4634,166.493,166.3646,166.4535,5736.0
2024-06-07 14:55:00,168.59,168.59,168.49,168.49,1652.0,166.493,166.493,166.3943,166.3943,1652.0
2024-06-07 15:00:00,168.46,168.55,168.38,168.53,3287.0,166.3646,166.4535,166.2856,166.4338,3287.0
2024-06-07 15:05:00,168.53,168.54,168.35,168.35,8661.0,166.4338,166.4436,166.256,166.256,8661.0
2024-06-07 15:10:00,168.4,168.42,168.15,168.27,9214.0,166.3054,166.3251,166.0585,166.177,9214.0
2024-06-07 15:15:00,168.3,168.38,168.19,168.21,8584.0,166.2066,166.2856,166.098,166.1177,8584.0
2024-06-07 15:20:00,168.22,168.31,168.12,168.26,9654.0,166.1276,166.2165,166.0289,166.1671,9654.0
2024-06-07 15:25:00,168.26,168.44,168.21,168.39,25722.0,166.1671,166.3449,166.1177,166.2955,25722.0
2024-06-07 15:30:00,168.4,168.45,168.32,168.39,15941.0,166.3054,166.3547,166.2264,166.2955,15941.0
2024-06-07 15:35:00,168.37,168.39,168.28,168.34,9882.0,166.2757,166.2955,166.1869,166.2461,9882.0
2024-06-07 15:40:00,168.33,168.37,168.25,168.34,3873.0,166.2362,166.2757,166.1572,166.2461,3873.0
2024-06-07 15:45:00,168.27,168.29,168.18,168.21,5303.0,166.177,166.1967,166.0881,166.1177,5303.0
2024-06-07 15:50:00,168.19,168.27,168.12,168.21,10147.0,166.098,166.177,166.0289,166.1177,10147.0
2024-06-07 15:55:00,168.21,168.3,168.06,168.12,16075.0,166.1177,166.2066,165.9696,166.0289,16075.0
2024-06-10 09:30:00,167.95,167.95,167.78,167.91,15201.0,165.861,165.861,165.6931,165.8215,15201.0
2024-06-10 09:35:00,167.87,167.91,167.81,167.81,2052.0,165.782,165.8215,165.7227,165.7227,2052.0
2024-06-10 09:40:00,167.82,167.88,167.77,167.81,1556.0,165.7326,165.7918,165.6832,165.7227,1556.0
2024-06-10 09:45:00,167.83,167.86,167.7,167.74,5982.0,165.7425,165.7721,165.6141,165.6536,5982.0
2024-06-10 09:50:00,167.76,167.76,167.66,167.74,2476.0,165.6733,165.6733,165.5746,165.6536,2476.0
2024-06-10 09:55:00,167.71,167.82,167.7,167.81,1211.0,165.624,165.7326,165.6141,165.7227,1211.0
2024-06-10 10:00:00,167.81,167.85,167.8,167.81,1719.0,165.7227,165.7622,165.7128,165.7227,1719.0
2024-06-10 10:05:00,167.84,167.96,167.82,167.93,23211.0,165.7523,165.8708,165.7326,165.8412,23211.0
2024-06-10 10:10:00,167.93,167.97,167.82,167.86,48749.0,165.8412,165.8807,165.7326,165.7721,48749.0
2024-06-10 10:15:00,167.84,167.86,167.83,167.83,2111.0,165.7523,165.7721,165.7425,165.7425,2111.0
2024-06-10 10:20:00,167.89,167.93,167.88,167.89,1794.0,165.8017,165.8412,165.7918,165.8017,1794.0
2024-06-10 10:25:00,167.88,167.93,167.87,167.9,4317.0,165.7918,165.8412,165.782,165.8116,4317.0
2024-06-10 10:30:00,167.91,167.98,167.9,167.93,21473.0,165.8215,165.8906,165.8116,165.8412,21473.0
2024-06-10 10:35:00,167.88,167.94,167.88,167.93,7277.0,165.7918,165.8511,165.7918,165.8412,7277.0
2024-06-10 10:40:00,167.93,167.93,167.87,167.87,2265.0,165.8412,165.8412,165.782,165.782,2265.0
2024-06-10 10:45:00,167.9,168.0,167.9,168.0,5391.0,165.8116,165.9103,165.8116,165.9103,5391.0
2024-06-10 10:50:00,167.98,168.04,167.97,168.03,2599.0,165.8906,165.9498,165.8807,165.94,2599.0
2024-06-10 10:55:00,168.04,168.04,167.98,168.02,13523.0,165.9498,165.9498,165.8906,165.9301,13523.0
2024-06-10 11:00:00,168.04,168.07,168.03,168.06,2582.0,165.9498,165.9795,165.94,165.9696,2582.0
2024-06-10 11:05:00,168.07,168.14,168.07,168.14,13040.0,165.9795,166.0486,165.9795,166.0486,13040.0
2024-06-10 11:10:00,168.12,168.13,168.07,168.13,5845.0,166.0289,166.0387,165.9795,166.0387,5845.0
2024-06-10 11:15:00,168.11,168.13,168.08,168.12,2868.0,166.019,166.0387,165.9894,166.0289,2868.0
2024-06-10 11:20:00,168.11,168.19,168.11,168.16,20325.0,166.019,166.098,166.019,166.0684,20325.0
2024-06-10 11:25:00,168.19,168.24,168.18,168.24,17460.0,166.098,166.1474,166.0881,166.1474,17460.0
2024-06-10 11:30:00,168.26,168.36,168.26,168.3,5065.0,166.1671,166.2659,166.1671,166.2066,5065.0
2024-06-10 11:35:00,168.3,168.33,168.24,168.33,7428.0,166.2066,166.2362,166.1474,166.2362,7428.0
2024-06-10 11:40:00,168.34,168.39,168.33,168.37,13478.0,166.2461,166.2955,166.2362,166.2757,13478.0
2024-06-10 11:45:00,168.34,168.35,168.3,168.33,3773.0,166.2461,166.256,166.2066,166.2362,3773.0
2024-06-10 11:50:00,168.37,168.44,168.36,168.44,98232.0,166.2757,166.3449,166.2659,166.3449,98232.0
2024-06-10 11:55:00,168.48,168.48,168.28,168.32,4344.0,166.3844,166.3844,166.1869,166.2264,4344.0
2024-06-10 12:00:00,168.34,168.39,168.31,168.39,6767.0,166.2461,166.2955,166.2165,166.2955,6767.0
2024-06-10 12:05:00,168.36,168.37,168.34,168.34,1692.0,166.2659,166.2757,166.2461,166.2461,1692.0
2024-06-10 12:10:00,168.36,168.4,168.36,168.37,1323.0,166.2659,166.3054,166.2659,166.2757,1323.0
2024-06-10 12:15:00,168.41,168.49,168.39,168.44,12222.0,166.3152,166.3943,166.2955,166.3449,12222.0
2024-06-10 12:20:00,168.46,168.48,168.43,168.43,22296.0,166.3646,166.3844,166.335,166.335,22296.0
2024-06-10 12:25:00,168.46,168.47,168.4,168.46,7587.0,166.3646,166.3745,166.3054,166.3646,7587.0
2024-06-10 12:30:00,168.45,168.48,168.41,168.48,10110.0,166.3547,166.3844,166.3152,166.3844,10110.0
2024-06-10 12:35:00,168.48,168.49,168.45,168.49,10004.0,166.3844,166.3943,166.3547,166.3943,10004.0
2024-06-10 12:40:00,168.47,168.54,168.47,168.54,3011.0,166.3745,166.4436,166.3745,166.4436,3011.0
2024-06-10 12:45:00,168.52,168.52,168.45,168.49,6296.0,166.4239,166.4239,166.3547,166.3943,6296.0
2024-06-10 12:50:00,168.51,168.54,168.5,168.5,102119.0,166.414,166.4436,166.4041,166.4041,102119.0
2024-06-10 12:55:00,168.51,168.54,168.47,168.5,11279.0,166.414,166.4436,166.3745,166.4041,11279.0
2024-06-10 13:00:00,168.42,168.42,168.35,168.42,3308.0,166.3251,166.3251,166.256,166.3251,3308.0
2024-06-10 13:05:00,168.49,168.49,168.41,168.42,2082.0,166.3943,166.3943,166.3152,166.3251,2082.0
2024-06-10 13:10:00,168.41,168.43,168.36,168.4,8893.0,166.3152,166.335,166.2659,166.3054,8893.0
2024-06-10 13:15:00,168.35,168.39,168.32,168.39,4267.0,166.256,166.2955,166.2264,166.2955,4267.0
2024-06-10 13:20:00,168.41,168.42,168.38,168.38,1300.0,166.3152,166.3251,166.2856,166.2856,1300.0
2024-06-10 13:25:00,168.39,168.39,168.29,168.29,2941.0,166.2955,166.2955,166.1967,166.1967,2941.0
2024-06-10 13:30:00,168.3,168.36,168.26,168.36,7262.0,166.2066,166.2659,166.1671,166.2659,7262.0
2024-06-10 13:35:00,168.34,168.37,168.3,168.31,1513.0,166.2461,166.2757,166.2066,166.2165,1513.0
2024-06-10 13:40:00,168.34,168.46,168.33,168.45,2146.0,166.2461,166.3646,166.2362,166.3547,2146.0
2024-06-10 13:45:00,168.46,168.74,168.46,168.74,5221.0,166.3646,166.6411,166.3646,166.6411,5221.0
2024-06-10 13:50:00,168.7,168.7,168.62,168.68,2061.0,166.6016,166.6016,166.5226,166.5819,2061.0
2024-06-10 13:55:00,168.62,168.67,168.58,168.62,14059.0,166.5226,166.572,166.4831,166.5226,14059.0
2024-06-10 14:00:00,168.59,168.61,168.52,168.61,7089.0,166.493,166.5128,166.4239,166.5128,7089.0
2024-06-10 14:05:00,168.6,168.71,168.55,168.55,9888.0,166.5029,166.6115,166.4535,166.4535,9888.0
2024-06-10 14:10:00,168.57,168.6,168.52,168.53,7553.0,166.4733,166.5029,166.4239,166.4338,7553.0
2024-06-10 14:15:00,168.53,168.58,168.45,168.46,3089.0,166.4338,166.4831,166.3547,166.3646,3089.0
2024-06-10 14:20:00,168.43,168.52,168.38,168.43,12873.0,166.335,166.4239,166.2856,166.335,12873.0
2024-06-10 14:25:00,168.42,168.47,168.35,168.38,11201.0,166.3251,166.3745,166.256,166.2856,11201.0
2024-06-10 14:30:00,168.32,168.38,168.32,168.34,1885.0,166.2264,166.2856,166.2264,166.2461,1885.0
2024-06-10 14:35:00,168.4,168.58,168.4,168.51,5739.0,166.3054,166.4831,166.3054,166.414,5739.0
2024-06-10 14:40:00,168.55,168.61,168.52,168.58,2121.0,166.4535,166.5128,166.4239,166.4831,2121.0
2024-06-10 14:45:00,168.56,168.6,168.53,168.57,2857.0,166.4634,166.5029,166.4338,166.4733,2857.0
2024-06-10 14:50:00,168.58,168.6,168.55,168.56,3742.0,166.4831,166.5029,166.4535,166.4634,3742.0
2024-06-10 14:55:00,168.6,168.6,168.53,168.55,3871.0,166.5029,166.5029,166.4338,166.4535,3871.0
2024-06-10 15:00:00,168.56,168.7,168.56,168.68,2519.0,166.4634,166.6016,166.4634,166.5819,2519.0
2024-06-10 15:05:00,168.69,168.71,168.63,168.63,10098.0,166.5918,166.6115,166.5325,166.5325,10098.0
2024-06-10 15:10:00,168.65,168.85,168.65,168.85,56700.0,166.5523,166.7498,166.5523,166.7498,56700.0
2024-06-10 15:15:00,168.92,168.92,168.69,168.75,11727.0,166.8189,166.8189,166.5918,166.651,11727.0
2024-06-10 15:20:00,168.77,168.88,168.76,168.76,10234.0,166.6708,166.7794,166.6609,166.6609,10234.0
2024-06-10 15:25:00,168.74,168.81,168.74,168.81,5042.0,166.6411,166.7103,166.6411,166.7103,5042.0
2024-06-10 15:30:00,168.77,168.79,168.68,168.71,10549.0,166.6708,166.6905,166.5819,166.6115,10549.0
2024-06-10 15:35:00,168.69,168.73,168.67,168.67,5960.0,166.5918,166.6313,166.572,166.572,5960.0
2024-06-10 15:40:00,168.68,168.78,168.66,168.68,10088.0,166.5819,166.6806,166.5621,166.5819,10088.0
2024-06-10 15:45:00,168.67,168.68,168.6,168.6,5917.0,166.572,166.5819,166.5029,166.5029,5917.0
2024-06-10 15:50:00,168.55,168.78,168.55,168.76,6339.0,166.4535,166.6806,166.4535,166.6609,6339.0
2024-06-10 15:55:00,168.73,168.86,168.65,168.85,31470.0,166.6313,166.7596,166.5523,166.7498,31470.0
2024-06-11 09:30:00,168.27,168.27,167.88,167.97,13191.0,166.516,166.516,166.13,166.2191,13191.0
2024-06-11 09:35:00,168.0,168.02,167.9,167.9,3328.0,166.2488,166.2686,166.1498,166.1498,3328.0
2024-06-11 09:40:00,167.93,168.01,167.88,167.88,5316.0,166.1795,166.2587,166.13,166.13,5316.0
2024-06-11 09:45:00,167.84,167.84,167.48,167.56,5928.0,166.0905,166.0905,165.7342,165.8134,5928.0
2024-06-11 09:50:00,167.53,167.63,167.48,167.48,7463.0,165.7837,165.8826,165.7342,165.7342,7463.0
2024-06-11 09:55:00,167.47,167.67,167.47,167.67,7089.0,165.7243,165.9222,165.7243,165.9222,7089.0
2024-06-11 10:00:00,167.66,167.76,167.63,167.7,3316.0,165.9123,166.0113,165.8826,165.9519,3316.0
2024-06-11 10:05:00,167.8,167.92,167.8,167.88,3324.0,166.0509,166.1696,166.0509,166.13,3324.0
2024-06-11 10:10:00,167.9,167.96,167.9,167.92,5976.0,166.1498,166.2092,166.1498,166.1696,5976.0
2024-06-11 10:15:00,167.92,167.97,167.9,167.9,8381.0,166.1696,166.2191,166.1498,166.1498,8381.0
2024-06-11 10:20:00,167.96,168.04,167.94,168.04,4146.0,166.2092,166.2884,166.1894,166.2884,4146.0
2024-06-11 10:25:00,168.06,168.13,168.03,168.06,3936.0,166.3082,166.3774,166.2785,166.3082,3936.0
2024-06-11 10:30:00,168.09,168.12,168.06,168.12,3613.0,166.3378,166.3675,166.3082,166.3675,3613.0
2024-06-11 10:35:00,168.11,168.18,168.1,168.18,13307.0,166.3576,166.4269,166.3477,166.4269,13307.0
2024-06-11 10:40:00,168.2,168.26,168.18,168.25,5891.0,166.4467,166.5061,166.4269,166.4962,5891.0
2024-06-11 10:45:00,168.24,168.3,168.22,168.3,3418.0,166.4863,166.5457,166.4665,166.5457,3418.0
2024-06-11 10:50:00,168.28,168.35,168.28,168.35,4115.0,166.5259,166.5951,166.5259,166.5951,4115.0
2024-06-11 10:55:00,168.35,168.37,168.32,168.36,3010.0,166.5951,166.6149,166.5654,166.605,3010.0
2024-06-11 11:00:00,168.39,168.39,168.3,168.31,2036.0,166.6347,166.6347,166.5457,166.5556,2036.0
2024-06-11 11:05:00,168.24,168.26,168.19,168.22,1182.0,166.4863,166.5061,166.4368,166.4665,1182.0
2024-06-11 11:10:00,168.23,168.23,168.17,168.17,7521.0,166.4764,166.4764,166.417,166.417,7521.0
2024-06-11 11:15:00,168.19,168.2,168.12,168.2,11041.0,166.4368,166.4467,166.3675,166.4467,11041.0
2024-06-11 11:20:00,168.24,168.26,168.23,168.23,2529.0,166.4863,166.5061,166.4764,166.4764,2529.0
2024-06-11 11:25:00,168.25,168.27,168.23,168.23,4978.0,166.4962,166.516,166.4764,166.4764,4978.0
2024-06-11 11:30:00,168.25,168.32,168.25,168.32,4798.0,166.4962,166.5654,166.4962,166.5654,4798.0
2024-06-11 11:35:00,168.3,168.3,168.2,168.23,1527.0,166.5457,166.5457,166.4467,166.4764,1527.0
2024-06-11 11:40:00,168.2,168.2,168.02,168.1,5164.0,166.4467,166.4467,166.2686,166.3477,5164.0
2024-06-11 11:45:00,168.12,168.16,168.11,168.11,633.0,166.3675,166.4071,166.3576,166.3576,633.0
2024-06-11 11:50:00,168.05,168.09,168.0,168.07,3428.0,166.2983,166.3378,166.2488,166.3181,3428.0
2024-06-11 11:55:00,168.08,168.09,168.03,168.03,2521.0,166.3279,166.3378,166.2785,166.2785,2521.0
2024-06-11 12:00:00,168.0,168.09,168.0,168.08,7450.0,166.2488,166.3378,166.2488,166.3279,7450.0
2024-06-11 12:05:00,168.08,168.11,168.06,168.1,14288.0,166.3279,166.3576,166.3082,166.3477,14288.0
2024-06-11 12:10:00,168.13,168.16,168.09,168.16,3883.0,166.3774,166.4071,166.3378,166.4071,3883.0
2024-06-11 12:15:00,168.16,168.18,168.1,168.1,13924.0,166.4071,166.4269,166.3477,166.3477,13924.0
2024-06-11 12:20:00,168.1,168.13,168.03,168.07,5003.0,166.3477,166.3774,166.2785,166.3181,5003.0
2024-06-11 12:25:00,168.07,168.15,168.07,168.13,9474.0,166.3181,166.3972,166.3181,166.3774,9474.0
2024-06-11 12:30:00,168.13,168.18,168.12,168.18,40839.0,166.3774,166.4269,166.3675,166.4269,40839.0
2024-06-11 12:35:00,168.18,168.24,168.18,168.19,4339.0,166.4269,166.4863,166.4269,166.4368,4339.0
2024-06-11 12:40:00,168.2,168.26,168.19,168.25,8001.0,166.4467,166.5061,166.4368,166.4962,8001.0
2024-06-11 12:45:00,168.25,168.26,168.18,168.2,3234.0,166.4962,166.5061,166.4269,166.4467,3234.0
2024-06-11 12:50:00,168.19,168.22,168.16,168.18,9352.0,166.4368,166.4665,166.4071,166.4269,9352.0
2024-06-11 12:55:00,168.21,168.25,168.19,168.19,7067.0,166.4566,166.4962,166.4368,166.4368,7067.0
2024-06-11 13:00:00,168.22,168.42,168.14,168.41,12584.0,166.4665,166.6644,166.3873,166.6545,12584.0
2024-06-11 13:05:00,168.4,168.44,168.32,168.32,16827.0,166.6446,166.6842,166.5654,166.5654,16827.0
2024-06-11 13:10:00,168.33,168.44,168.33,168.44,8224.0,166.5753,166.6842,166.5753,166.6842,8224.0
2024-06-11 13:15:00,168.43,168.44,168.34,168.35,5371.0,166.6743,166.6842,166.5852,166.5951,5371.0
2024-06-11 13:20:00,168.36,168.37,168.21,168.21,6072.0,166.605,166.6149,166.4566,166.4566,6072.0
2024-06-11 13:25:00,168.24,168.31,168.24,168.3,7260.0,166.4863,166.5556,166.4863,166.5457,7260.0
2024-06-11 13:30:00,168.3,168.39,168.3,168.36,23567.0,166.5457,166.6347,166.5457,166.605,23567.0
2024-06-11 13:35:00,168.38,168.49,168.38,168.48,5326.0,166.6248,166.7337,166.6248,166.7238,5326.0
2024-06-11 13:40:00,168.49,168.5,168.4,168.47,4931.0,166.7337,166.7436,166.6446,166.7139,4931.0
2024-06-11 13:45:00,168.49,168.51,168.48,168.5,5675.0,166.7337,166.7535,166.7238,166.7436,5675.0
2024-06-11 13:50:00,168.48,168.66,168.48,168.65,7559.0,166.7238,166.9019,166.7238,166.892,7559.0
2024-06-11 13:55:00,168.64,168.66,168.63,168.65,8260.0,166.8821,166.9019,166.8722,166.892,8260.0
2024-06-11 14:00:00,168.65,168.78,168.65,168.77,10387.0,166.892,167.0207,166.892,167.0108,10387.0
2024-06-11 14:05:00,168.76,168.76,168.6,168.63,16446.0,167.0009,167.0009,166.8425,166.8722,16446.0
2024-06-11 14:10:00,168.62,168.8,168.61,168.79,6216.0,166.8623,167.0404,166.8524,167.0305,6216.0
2024-06-11 14:15:00,168.8,168.89,168.77,168.84,15033.0,167.0404,167.1295,167.0108,167.08,15033.0
2024-06-11 14:20:00,168.85,168.95,168.84,168.93,12392.0,167.0899,167.1889,167.08,167.1691,12392.0
2024-06-11 14:25:00,168.97,169.05,168.91,169.04,6857.0,167.2087,167.2878,167.1493,167.2779,6857.0
2024-06-11 14:30:00,169.06,169.18,169.01,169.13,16200.0,167.2977,167.4165,167.2483,167.367,16200.0
2024-06-11 14:35:00,169.11,169.12,169.03,169.06,5430.0,167.3472,167.3571,167.268,167.2977,5430.0
2024-06-11 14:40:00,169.1,169.19,169.07,169.08,9457.0,167.3373,167.4264,167.3076,167.3175,9457.0
2024-06-11 14:45:00,169.04,169.17,169.04,169.15,17252.0,167.2779,167.4066,167.2779,167.3868,17252.0
2024-06-11 14:50:00,169.14,169.17,169.06,169.07,5707.0,167.3769,167.4066,167.2977,167.3076,5707.0
2024-06-11 14:55:00,169.07,169.13,169.04,169.13,12404.0,167.3076,167.367,167.2779,167.367,12404.0
2024-06-11 15:00:00,169.14,169.24,169.12,169.22,9363.0,167.3769,167.4759,167.3571,167.4561,9363.0
2024-06-11 15:05:00,169.22,169.23,169.13,169.14,7517.0,167.4561,167.466,167.367,167.3769,7517.0
2024-06-11 15:10:00,169.13,169.13,169.02,169.03,8512.0,167.367,167.367,167.2582,167.268,8512.0
2024-06-11 15:15:00,169.02,169.11,169.01,169.04,8445.0,167.2582,167.3472,167.2483,167.2779,8445.0
2024-06-11 15:20:00,169.02,169.1,169.0,169.1,6549.0,167.2582,167.3373,167.2384,167.3373,6549.0
2024-06-11 15:25:00,169.07,169.07,169.0,169.02,9101.0,167.3076,167.3076,167.2384,167.2582,9101.0
2024-06-11 15:30:00,169.0,169.04,168.97,169.04,36927.0,167.2384,167.2779,167.2087,167.2779,36927.0
2024-06-11 15:35:00,169.02,169.14,168.99,169.09,29678.0,167.2582,167.3769,167.2285,167.3274,29678.0
2024-06-11 15:40:00,169.08,169.12,169.06,169.09,15740.0,167.3175,167.3571,167.2977,167.3274,15740.0
2024-06-11 15:45:00,169.1,169.13,168.97,168.97,8719.0,167.3373,167.367,167.2087,167.2087,8719.0
2024-06-11 15:50:00,168.97,169.2,168.97,169.2,10192.0,167.2087,167.4363,167.2087,167.4363,10192.0
2024-06-11 15:55:00,169.21,169.32,169.14,169.31,25315.0,167.4462,167.555,167.3769,167.5451,25315.0
2024-06-12 09:30:00,170.96,170.96,170.48,170.52,38441.0,169.1779,169.1779,168.7029,168.7425,38441.0
2024-06-12 09:35:00,170.53,170.61,170.47,170.61,3046.0,168.7524,168.8316,168.693,168.8316,3046.0
2024-06-12 09:40:00,170.64,170.92,170.61,170.92,7515.0,168.8613,169.1383,168.8316,169.1383,7515.0
2024-06-12 09:45:00,170.94,171.05,170.94,171.05,8098.0,169.1581,169.267,169.1581,169.267,8098.0
2024-06-12 09:50:00,171.04,171.05,170.89,170.89,9353.0,169.2571,169.267,169.1087,169.1087,9353.0
2024-06-12 09:55:00,170.89,171.09,170.89,170.97,4319.0,169.1087,169.3066,169.1087,169.1878,4319.0
2024-06-12 10:00:00,170.98,171.09,170.95,171.09,6714.0,169.1977,169.3066,169.168,169.3066,6714.0
2024-06-12 10:05:00,171.08,171.1,171.02,171.05,11176.0,169.2967,169.3165,169.2373,169.267,11176.0
2024-06-12 10:10:00,171.0,171.16,171.0,171.16,4304.0,169.2175,169.3758,169.2175,169.3758,4304.0
2024-06-12 10:15:00,171.23,171.25,171.15,171.18,8357.0,169.4451,169.4649,169.3659,169.3956,8357.0
2024-06-12 10:20:00,171.17,171.24,171.15,171.23,4605.0,169.3857,169.455,169.3659,169.4451,4605.0
2024-06-12 10:25:00,171.22,171.32,171.22,171.29,4255.0,169.4352,169.5342,169.4352,169.5045,4255.0
2024-06-12 10:30:00,171.3,171.3,171.21,171.25,6268.0,169.5144,169.5144,169.4253,169.4649,6268.0
2024-06-12 10:35:00,171.26,171.26,171.14,171.15,9881.0,169.4748,169.4748,169.3561,169.3659,9881.0
2024-06-12 10:40:00,171.16,171.2,170.99,170.99,6517.0,169.3758,169.4154,169.2076,169.2076,6517.0
2024-06-12 10:45:00,171.02,171.16,171.02,171.12,4128.0,169.2373,169.3758,169.2373,169.3363,4128.0
2024-06-12 10:50:00,171.05,171.07,170.93,170.94,1750.0,169.267,169.2868,169.1482,169.1581,1750.0
2024-06-12 10:55:00,170.91,170.99,170.9,170.99,4192.0,169.1284,169.2076,169.1186,169.2076,4192.0
2024-06-12 11:00:00,170.98,171.01,170.96,170.97,3283.0,169.1977,169.2274,169.1779,169.1878,3283.0
2024-06-12 11:05:00,170.97,171.05,170.95,171.04,9879.0,169.1878,169.267,169.168,169.2571,9879.0
2024-06-12 11:10:00,171.0,171.0,170.92,170.92,6023.0,169.2175,169.2175,169.1383,169.1383,6023.0
2024-06-12 11:15:00,170.92,170.99,170.85,170.99,3050.0,169.1383,169.2076,169.0691,169.2076,3050.0
2024-06-12 11:20:00,171.01,171.1,171.01,171.03,7639.0,169.2274,169.3165,169.2274,169.2472,7639.0
2024-06-12 11:25:00,171.05,171.05,170.97,170.99,3988.0,169.267,169.267,169.1878,169.2076,3988.0
2024-06-12 11:30:00,171.0,171.0,170.9,170.9,4251.0,169.2175,169.2175,169.1186,169.1186,4251.0
2024-06-12 11:35:00,170.89,170.94,170.87,170.92,24351.0,169.1087,169.1581,169.0889,169.1383,24351.0
2024-06-12 11:40:00,170.93,170.99,170.93,170.93,4983.0,169.1482,169.2076,169.1482,169.1482,4983.0
2024-06-12 11:45:00,170.85,170.89,170.85,170.89,3615.0,169.0691,169.1087,169.0691,169.1087,3615.0
2024-06-12 11:50:00,170.85,170.9,170.81,170.89,4390.0,169.0691,169.1186,169.0295,169.1087,4390.0
2024-06-12 11:55:00,170.96,170.97,170.91,170.94,2950.0,169.1779,169.1878,169.1284,169.1581,2950.0
2024-06-12 12:00:00,170.9,170.9,170.83,170.88,5182.0,169.1186,169.1186,169.0493,169.0988,5182.0
2024-06-12 12:05:00,170.9,170.95,170.89,170.93,9859.0,169.1186,169.168,169.1087,169.1482,9859.0
2024-06-12 12:10:00,170.92,170.92,170.84,170.85,37220.0,169.1383,169.1383,169.0592,169.0691,37220.0
2024-06-12 12:15:00,170.85,170.89,170.82,170.87,16758.0,169.0691,169.1087,169.0394,169.0889,16758.0
2024-06-12 12:20:00,170.87,170.89,170.77,170.79,7967.0,169.0889,169.1087,168.9899,169.0097,7967.0
2024-06-12 12:25:00,170.8,170.81,170.77,170.78,3059.0,169.0196,169.0295,168.9899,168.9998,3059.0
2024-06-12 12:30:00,170.76,170.82,170.75,170.77,11333.0,168.98,169.0394,168.9701,168.9899,11333.0
2024-06-12 12:35:00,170.76,170.79,170.76,170.79,1410.0,168.98,169.0097,168.98,169.0097,1410.0
2024-06-12 12:40:00,170.79,170.84,170.78,170.84,3431.0,169.0097,169.0592,168.9998,169.0592,3431.0
2024-06-12 12:45:00,170.84,170.9,170.84,170.87,11901.0,169.0592,169.1186,169.0592,169.0889,11901.0
2024-06-12 12:50:00,170.84,170.84,170.78,170.78,2439.0,169.0592,169.0592,168.9998,168.9998,2439.0
2024-06-12 12:55:00,170.8,170.86,170.8,170.85,2948.0,169.0196,169.079,169.0196,169.0691,2948.0
2024-06-12 13:00:00,170.83,170.96,170.83,170.95,2320.0,169.0493,169.1779,169.0493,169.168,2320.0
2024-06-12 13:05:00,170.95,170.95,170.91,170.93,3071.0,169.168,169.168,169.1284,169.1482,3071.0
2024-06-12 13:10:00,170.91,170.93,170.89,170.91,900.0,169.1284,169.1482,169.1087,169.1284,900.0
2024-06-12 13:15:00,170.88,170.98,170.87,170.95,4983.0,169.0988,169.1977,169.0889,169.168,4983.0
2024-06-12 13:20:00,170.96,170.99,170.94,170.97,4157.0,169.1779,169.2076,169.1581,169.1878,4157.0
2024-06-12 13:25:00,170.97,171.01,170.91,170.91,2696.0,169.1878,169.2274,169.1284,169.1284,2696.0
2024-06-12 13:30:00,170.86,170.88,170.65,170.78,11393.0,169.079,169.0988,168.8712,168.9998,11393.0
2024-06-12 13:35:00,170.77,170.84,170.76,170.78,17806.0,168.9899,169.0592,168.98,168.9998,17806.0
2024-06-12 13:40:00,170.8,170.8,170.73,170.73,3728.0,169.0196,169.0196,168.9503,168.9503,3728.0
2024-06-12 13:45:00,170.66,170.73,170.66,170.73,6331.0,168.8811,168.9503,168.8811,168.9503,6331.0
2024-06-12 13:50:00,170.73,170.78,170.67,170.78,5742.0,168.9503,168.9998,168.891,168.9998,5742.0
2024-06-12 13:55:00,170.76,170.79,170.71,170.74,14070.0,168.98,169.0097,168.9305,168.9602,14070.0
2024-06-12 14:00:00,170.69,170.7,170.25,170.42,21907.0,168.9107,168.9206,168.4753,168.6436,21907.0
2024-06-12 14:05:00,170.43,170.5,170.35,170.42,6096.0,168.6535,168.7227,168.5743,168.6436,6096.0
2024-06-12 14:10:00,170.56,170.56,170.44,170.5,11742.0,168.7821,168.7821,168.6633,168.7227,11742.0
2024-06-12 14:15:00,170.48,170.7,170.48,170.66,17556.0,168.7029,168.9206,168.7029,168.8811,17556.0
2024-06-12 14:20:00,170.62,170.66,170.59,170.64,31696.0,168.8415,168.8811,168.8118,168.8613,31696.0
2024-06-12 14:25:00,170.62,170.78,170.61,170.74,4190.0,168.8415,168.9998,168.8316,168.9602,4190.0
2024-06-12 14:30:00,170.75,170.84,170.55,170.67,10679.0,168.9701,169.0592,168.7722,168.891,10679.0
2024-06-12 14:35:00,170.63,170.78,170.46,170.78,14482.0,168.8514,168.9998,168.6831,168.9998,14482.0
2024-06-12 14:40:00,170.81,170.81,170.43,170.51,8506.0,169.0295,169.0295,168.6535,168.7326,8506.0
2024-06-12 14:45:00,170.52,170.59,170.35,170.37,5473.0,168.7425,168.8118,168.5743,168.5941,5473.0
2024-06-12 14:50:00,170.4,170.46,170.3,170.36,4912.0,168.6238,168.6831,168.5248,168.5842,4912.0
2024-06-12 14:55:00,170.38,170.74,170.38,170.7,4305.0,168.604,168.9602,168.604,168.9206,4305.0
2024-06-12 15:00:00,170.68,170.91,170.68,170.77,11500.0,168.9008,169.1284,168.9008,168.9899,11500.0
2024-06-12 15:05:00,170.76,170.85,170.68,170.81,16233.0,168.98,169.0691,168.9008,169.0295,16233.0
2024-06-12 15:10:00,170.77,170.95,170.75,170.95,15461.0,168.9899,169.168,168.9701,169.168,15461.0
2024-06-12 15:15:00,170.92,171.09,170.92,171.07,25102.0,169.1383,169.3066,169.1383,169.2868,25102.0
2024-06-12 15:20:00,171.08,171.11,170.61,170.61,19546.0,169.2967,169.3264,168.8316,168.8316,19546.0
2024-06-12 15:25:00,170.58,170.61,170.13,170.21,12353.0,168.8019,168.8316,168.3566,168.4357,12353.0
2024-06-12 15:30:00,170.19,170.28,170.07,170.17,28287.0,168.416,168.505,168.2972,168.3962,28287.0
2024-06-12 15:35:00,170.16,170.43,170.11,170.13,9097.0,168.3863,168.6535,168.3368,168.3566,9097.0
2024-06-12 15:40:00,170.09,170.23,170.01,170.15,7215.0,168.317,168.4555,168.2378,168.3764,7215.0
2024-06-12 15:45:00,170.16,170.43,170.05,170.36,25626.0,168.3863,168.6535,168.2774,168.5842,25626.0
2024-06-12 15:50:00,170.36,170.58,170.2,170.45,19414.0,168.5842,168.8019,168.4259,168.6732,19414.0
2024-06-12 15:55:00,170.46,170.65,170.34,170.37,65228.0,168.6831,168.8712,168.5644,168.5941,65228.0
2024-06-13 09:30:00,170.61,170.61,170.33,170.34,24541.0,168.8316,168.8316,168.5545,168.5644,24541.0
2024-06-13 09:35:00,170.34,170.47,170.29,170.39,5467.0,168.5644,168.693,168.5149,168.6139,5467.0
2024-06-13 09:40:00,170.43,170.46,170.33,170.34,8638.0,168.6535,168.6831,168.5545,168.5644,8638.0
2024-06-13 09:45:00,170.34,170.36,170.25,170.36,4829.0,168.5644,168.5842,168.4753,168.5842,4829.0
2024-06-13 09:50:00,170.34,170.34,170.21,170.28,3433.0,168.5644,168.5644,168.4357,168.505,3433.0
2024-06-13 09:55:00,170.23,170.23,170.08,170.14,3358.0,168.4555,168.4555,168.3071,168.3665,3358.0
2024-06-13 10:00:00,170.16,170.26,170.06,170.07,5737.0,168.3863,168.4852,168.2873,168.2972,5737.0
2024-06-13 10:05:00,170.08,170.25,170.07,170.24,5685.0,168.3071,168.4753,168.2972,168.4654,5685.0
2024-06-13 10:10:00,170.18,170.19,170.01,170.03,3155.0,168.4061,168.416,168.2378,168.2576,3155.0
2024-06-13 10:15:00,170.02,170.06,170.0,170.01,2688.0,168.2477,168.2873,168.2279,168.2378,2688.0
2024-06-13 10:20:00,170.03,170.11,169.9,169.95,5303.0,168.2576,168.3368,168.129,168.1785,5303.0
2024-06-13 10:25:00,169.92,169.99,169.82,169.99,5750.0,168.1488,168.218,168.0498,168.218,5750.0
2024-06-13 10:30:00,170.04,170.09,169.93,169.96,10233.0,168.2675,168.317,168.1587,168.1884,10233.0
2024-06-13 10:35:00,169.93,170.14,169.87,170.1,5084.0,168.1587,168.3665,168.0993,168.3269,5084.0
2024-06-13 10:40:00,170.07,170.08,169.94,169.99,5179.0,168.2972,168.3071,168.1686,168.218,5179.0
2024-06-13 10:45:00,170.02,170.04,169.85,169.99,3764.0,168.2477,168.2675,168.0795,168.218,3764.0
2024-06-13 10:50:00,170.0,170.02,169.88,169.96,3652.0,168.2279,168.2477,168.1092,168.1884,3652.0
2024-06-13 10:55:00,169.96,169.98,169.87,169.87,6496.0,168.1884,168.2081,168.0993,168.0993,6496.0
2024-06-13 11:00:00,169.87,169.89,169.79,169.8,7929.0,168.0993,168.1191,168.0201,168.03,7929.0
2024-06-13 11:05:00,169.82,170.04,169.82,170.02,2273.0,168.0498,168.2675,168.0498,168.2477,2273.0
2024-06-13 11:10:00,170.04,170.06,169.94,169.95,5822.0,168.2675,168.2873,168.1686,168.1785,5822.0
2024-06-13 11:15:00,169.96,170.01,169.92,169.99,11358.0,168.1884,168.2378,168.1488,168.218,11358.0
2024-06-13 11:20:00,170.01,170.05,169.95,170.05,2994.0,168.2378,168.2774,168.1785,168.2774,2994.0
2024-06-13 11:25:00,170.07,170.16,170.06,170.16,5865.0,168.2972,168.3863,168.2873,168.3863,5865.0
2024-06-13 11:30:00,170.16,170.24,170.16,170.22,2209.0,168.3863,168.4654,168.3863,168.4456,2209.0
2024-06-13 11:35:00,170.23,170.26,170.18,170.22,2004.0,168.4555,168.4852,168.4061,168.4456,2004.0
2024-06-13 11:40:00,170.25,170.27,170.22,170.27,4310.0,168.4753,168.4951,168.4456,168.4951,4310.0
2024-06-13 11:45:00,170.26,170.26,170.19,170.23,2334.0,168.4852,168.4852,168.416,168.4555,2334.0
2024-06-13 11:50:00,170.24,170.27,170.2,170.21,14754.0,168.4654,168.4951,168.4259,168.4357,14754.0
2024-06-13 11:55:00,170.22,170.24,170.19,170.19,5058.0,168.4456,168.4654,168.416,168.416,5058.0
2024-06-13 12:00:00,170.15,170.16,169.96,170.0,11160.0,168.3764,168.3863,168.1884,168.2279,11160.0
2024-06-13 12:05:00,170.01,170.09,169.96,169.96,4451.0,168.2378,168.317,168.1884,168.1884,4451.0
2024-06-13 12:10:00,169.99,170.04,169.98,170.03,2936.0,168.218,168.2675,168.2081,168.2576,2936.0
2024-06-13 12:15:00,170.03,170.04,169.84,169.95,4267.0,168.2576,168.2675,168.0696,168.1785,4267.0
2024-06-13 12:20:00,169.95,169.96,169.84,169.87,2558.0,168.1785,168.1884,168.0696,168.0993,2558.0
2024-06-13 12:25:00,169.82,169.85,169.74,169.77,8112.0,168.0498,168.0795,167.9706,168.0003,8112.0
2024-06-13 12:30:00,169.74,170.0,169.73,170.0,4740.0,167.9706,168.2279,167.9607,168.2279,4740.0
2024-06-13 12:35:00,170.01,170.07,169.98,170.03,8886.0,168.2378,168.2972,168.2081,168.2576,8886.0
2024-06-13 12:40:00,170.05,170.09,170.01,170.09,5844.0,168.2774,168.317,168.2378,168.317,5844.0
2024-06-13 12:45:00,170.09,170.13,169.94,169.97,7199.0,168.317,168.3566,168.1686,168.1982,7199.0
2024-06-13 12:50:00,170.01,170.19,169.98,170.16,9754.0,168.2378,168.416,168.2081,168.3863,9754.0
2024-06-13 12:55:00,170.11,170.16,170.11,170.12,3941.0,168.3368,168.3863,168.3368,168.3467,3941.0
2024-06-13 13:00:00,170.1,170.28,170.1,170.22,7967.0,168.3269,168.505,168.3269,168.4456,7967.0
2024-06-13 13:05:00,170.22,170.31,170.22,170.28,10441.0,168.4456,168.5347,168.4456,168.505,10441.0
2024-06-13 13:10:00,170.28,170.37,170.28,170.36,8013.0,168.505,168.5941,168.505,168.5842,8013.0
2024-06-13 13:15:00,170.31,170.34,170.3,170.31,1439.0,168.5347,168.5644,168.5248,168.5347,1439.0
2024-06-13 13:20:00,170.33,170.38,170.3,170.38,18294.0,168.5545,168.604,168.5248,168.604,18294.0
2024-06-13 13:25:00,170.38,170.48,170.37,170.43,4466.0,168.604,168.7029,168.5941,168.6535,4466.0
2024-06-13 13:30:00,170.44,170.44,170.36,170.4,143846.0,168.6633,168.6633,168.5842,168.6238,143846.0
2024-06-13 13:35:00,170.38,170.38,170.3,170.37,5296.0,168.604,168.604,168.5248,168.5941,5296.0
2024-06-13 13:40:00,170.4,170.52,170.4,170.48,3584.0,168.6238,168.7425,168.6238,168.7029,3584.0
2024-06-13 13:45:00,170.49,170.51,170.41,170.47,4206.0,168.7128,168.7326,168.6337,168.693,4206.0
2024-06-13 13:50:00,170.5,170.52,170.47,170.5,2654.0,168.7227,168.7425,168.693,168.7227,2654.0
2024-06-13 13:55:00,170.51,170.53,170.43,170.45,9642.0,168.7326,168.7524,168.6535,168.6732,9642.0
2024-06-13 14:00:00,170.45,170.47,170.34,170.35,14522.0,168.6732,168.693,168.5644,168.5743,14522.0
2024-06-13 14:05:00,170.37,170.58,170.37,170.56,12730.0,168.5941,168.8019,168.5941,168.7821,12730.0
2024-06-13 14:10:00,170.58,170.59,170.52,170.54,3667.0,168.8019,168.8118,168.7425,168.7623,3667.0
2024-06-13 14:15:00,170.53,170.58,170.51,170.52,7566.0,168.7524,168.8019,168.7326,168.7425,7566.0
2024-06-13 14:20:00,170.53,170.6,170.53,170.59,5911.0,168.7524,168.8217,168.7524,168.8118,5911.0
2024-06-13 14:25:00,170.59,170.6,170.54,170.57,13649.0,168.8118,168.8217,168.7623,168.792,13649.0
2024-06-13 14:30:00,170.58,170.65,170.58,170.62,4733.0,168.8019,168.8712,168.8019,168.8415,4733.0
2024-06-13 14:35:00,170.63,170.64,170.56,170.56,7911.0,168.8514,168.8613,168.7821,168.7821,7911.0
2024-06-13 14:40:00,170.56,170.66,170.56,170.66,5282.0,168.7821,168.8811,168.7821,168.8811,5282.0
2024-06-13 14:45:00,170.66,170.66,170.61,170.62,3235.0,168.8811,168.8811,168.8316,168.8415,3235.0
2024-06-13 14:50:00,170.63,170.69,170.62,170.66,7638.0,168.8514,168.9107,168.8415,168.8811,7638.0
2024-06-13 14:55:00,170.64,170.73,170.63,170.71,7859.0,168.8613,168.9503,168.8514,168.9305,7859.0
2024-06-13 15:00:00,170.7,170.86,170.68,170.86,144833.0,168.9206,169.079,168.9008,169.079,144833.0
2024-06-13 15:05:00,170.87,170.87,170.79,170.82,11392.0,169.0889,169.0889,169.0097,169.0394,11392.0
2024-06-13 15:10:00,170.83,170.83,170.75,170.75,15945.0,169.0493,169.0493,168.9701,168.9701,15945.0
2024-06-13 15:15:00,170.7,170.8,170.66,170.8,4303.0,168.9206,169.0196,168.8811,169.0196,4303.0
2024-06-13 15:20:00,170.83,170.86,170.8,170.82,10551.0,169.0493,169.079,169.0196,169.0394,10551.0
2024-06-13 15:25:00,170.82,170.83,170.76,170.76,13274.0,169.0394,169.0493,168.98,168.98,13274.0
2024-06-13 15:30:00,170.77,170.78,170.68,170.75,9410.0,168.9899,168.9998,168.9008,168.9701,9410.0
2024-06-13 15:35:00,170.76,170.84,170.73,170.84,6402.0,168.98,169.0592,168.9503,169.0592,6402.0
2024-06-13 15:40:00,170.85,170.91,170.83,170.85,19352.0,169.0691,169.1284,169.0493,169.0691,19352.0
2024-06-13 15:45:00,170.86,170.94,170.84,170.91,6391.0,169.079,169.1581,169.0592,169.1284,6391.0
2024-06-13 15:50:00,170.92,170.98,170.88,170.95,6738.0,169.1383,169.1977,169.0988,169.168,6738.0
2024-06-13 15:55:00,171.0,171.11,170.84,170.84,26926.0,169.2175,169.3264,169.0592,169.0592,26926.0
2024-06-14 09:30:00,170.62,170.7,170.55,170.62,39286.0,168.8415,168.9206,168.7722,168.8415,39286.0
2024-06-14 09:35:00,170.63,170.77,170.56,170.74,22639.0,168.8514,168.9899,168.7821,168.9602,22639.0
2024-06-14 09:40:00,170.74,170.76,170.65,170.67,4022.0,168.9602,168.98,168.8712,168.891,4022.0
2024-06-14 09:45:00,170.68,170.72,170.65,170.69,6086.0,168.9008,168.9404,168.8712,168.9107,6086.0
2024-06-14 09:50:00,170.68,170.71,170.61,170.65,6283.0,168.9008,168.9305,168.8316,168.8712,6283.0
2024-06-14 09:55:00,170.67,170.67,170.57,170.64,3972.0,168.891,168.891,168.792,168.8613,3972.0
2024-06-14 10:00:00,170.6,170.6,170.36,170.43,5277.0,168.8217,168.8217,168.5842,168.6535,5277.0
2024-06-14 10:05:00,170.42,170.52,170.38,170.45,7908.0,168.6436,168.7425,168.604,168.6732,7908.0
2024-06-14 10:10:00,170.45,170.47,170.32,170.36,8442.0,168.6732,168.693,168.5446,168.5842,8442.0
2024-06-14 10:15:00,170.38,170.61,170.37,170.59,3991.0,168.604,168.8316,168.5941,168.8118,3991.0
2024-06-14 10:20:00,170.6,170.73,170.59,170.72,4869.0,168.8217,168.9503,168.8118,168.9404,4869.0
2024-06-14 10:25:00,170.71,170.71,170.53,170.59,7129.0,168.9305,168.9305,168.7524,168.8118,7129.0
2024-06-14 10:30:00,170.6,170.6,170.39,170.44,4569.0,168.8217,168.8217,168.6139,168.6633,4569.0
2024-06-14 10:35:00,170.44,170.44,170.24,170.29,2127.0,168.6633,168.6633,168.4654,168.5149,2127.0
2024-06-14 10:40:00,170.28,170.43,170.26,170.39,3517.0,168.505,168.6535,168.4852,168.6139,3517.0
2024-06-14 10:45:00,170.39,170.53,170.36,170.49,8242.0,168.6139,168.7524,168.5842,168.7128,8242.0
2024-06-14 10:50:00,170.49,170.67,170.48,170.66,8246.0,168.7128,168.891,168.7029,168.8811,8246.0
2024-06-14 10:55:00,170.67,170.67,170.58,170.6,7262.0,168.891,168.891,168.8019,168.8217,7262.0
2024-06-14 11:00:00,170.64,170.69,170.58,170.69,4296.0,168.8613,168.9107,168.8019,168.9107,4296.0
2024-06-14 11:05:00,170.65,170.65,170.53,170.56,11077.0,168.8712,168.8712,168.7524,168.7821,11077.0
2024-06-14 11:10:00,170.56,170.72,170.56,170.7,4263.0,168.7821,168.9404,168.7821,168.9206,4263.0
2024-06-14 11:15:00,170.69,170.69,170.59,170.68,7867.0,168.9107,168.9107,168.8118,168.9008,7867.0
2024-06-14 11:20:00,170.66,170.77,170.62,170.69,5222.0,168.8811,168.9899,168.8415,168.9107,5222.0
2024-06-14 11:25:00,170.7,170.73,170.67,170.69,9512.0,168.9206,168.9503,168.891,168.9107,9512.0
2024-06-14 11:30:00,170.72,170.81,170.72,170.76,2953.0,168.9404,169.0295,168.9404,168.98,2953.0
2024-06-14 11:35:00,170.75,170.77,170.7,170.7,4690.0,168.9701,168.9899,168.9206,168.9206,4690.0
2024-06-14 11:40:00,170.69,170.72,170.55,170.55,4319.0,168.9107,168.9404,168.7722,168.7722,4319.0
2024-06-14 11:45:00,170.57,170.57,170.47,170.48,3600.0,168.792,168.792,168.693,168.7029,3600.0
2024-06-14 11:50:00,170.46,170.6,170.43,170.6,10988.0,168.6831,168.8217,168.6535,168.8217,10988.0
2024-06-14 11:55:00,170.59,170.74,170.59,170.73,3521.0,168.8118,168.9602,168.8118,168.9503,3521.0
2024-06-14 12:00:00,170.72,170.74,170.64,170.69,9630.0,168.9404,168.9602,168.8613,168.9107,9630.0
2024-06-14 12:05:00,170.74,170.75,170.69,170.75,22759.0,168.9602,168.9701,168.9107,168.9701,22759.0
2024-06-14 12:10:00,170.79,170.87,170.79,170.84,16108.0,169.0097,169.0889,169.0097,169.0592,16108.0
2024-06-14 12:15:00,170.86,170.86,170.72,170.72,7895.0,169.079,169.079,168.9404,168.9404,7895.0
2024-06-14 12:20:00,170.76,170.78,170.74,170.74,1642.0,168.98,168.9998,168.9602,168.9602,1642.0
2024-06-14 12:25:00,170.74,170.76,170.67,170.67,11271.0,168.9602,168.98,168.891,168.891,11271.0
2024-06-14 12:30:00,170.68,170.68,170.6,170.68,5752.0,168.9008,168.9008,168.8217,168.9008,5752.0
2024-06-14 12:35:00,170.71,170.78,170.71,170.78,3329.0,168.9305,168.9998,168.9305,168.9998,3329.0
2024-06-14 12:40:00,170.79,170.84,170.78,170.84,2003.0,169.0097,169.0592,168.9998,169.0592,2003.0
2024-06-14 12:45:00,170.85,170.85,170.77,170.79,3166.0,169.0691,169.0691,168.9899,169.0097,3166.0
2024-06-14 12:50:00,170.82,170.9,170.74,170.79,15968.0,169.0394,169.1186,168.9602,169.0097,15968.0
2024-06-14 12:55:00,170.79,170.88,170.78,170.84,1712.0,169.0097,169.0988,168.9998,169.0592,1712.0
2024-06-14 13:00:00,170.89,170.93,170.86,170.86,5704.0,169.1087,169.1482,169.079,169.079,5704.0
2024-06-14 13:05:00,170.91,171.01,170.9,170.99,4695.0,169.1284,169.2274,169.1186,169.2076,4695.0
2024-06-14 13:10:00,170.98,171.02,170.96,171.01,2659.0,169.1977,169.2373,169.1779,169.2274,2659.0
2024-06-14 13:15:00,170.99,171.04,170.95,170.96,2640.0,169.2076,169.2571,169.168,169.1779,2640.0
2024-06-14 13:20:00,170.97,171.05,170.93,170.93,5711.0,169.1878,169.267,169.1482,169.1482,5711.0
2024-06-14 13:25:00,170.95,171.04,170.93,170.97,4790.0,169.168,169.2571,169.1482,169.1878,4790.0
2024-06-14 13:30:00,170.97,171.04,170.97,171.02,7014.0,169.1878,169.2571,169.1878,169.2373,7014.0
2024-06-14 13:35:00,171.04,171.05,171.0,171.03,11666.0,169.2571,169.267,169.2175,169.2472,11666.0
2024-06-14 13:40:00,171.04,171.04,170.91,170.94,7679.0,169.2571,169.2571,169.1284,169.1581,7679.0
2024-06-14 13:45:00,170.94,171.0,170.92,170.94,10320.0,169.1581,169.2175,169.1383,169.1581,10320.0
2024-06-14 13:50:00,170.93,170.99,170.9,170.99,108510.0,169.1482,169.2076,169.1186,169.2076,108510.0
2024-06-14 13:55:00,170.99,170.99,170.87,170.9,3948.0,169.2076,169.2076,169.0889,169.1186,3948.0
2024-06-14 14:00:00,170.83,170.89,170.78,170.89,2097.0,169.0493,169.1087,168.9998,169.1087,2097.0
2024-06-14 14:05:00,170.89,170.96,170.78,170.79,7821.0,169.1087,169.1779,168.9998,169.0097,7821.0
2024-06-14 14:10:00,170.8,170.85,170.79,170.8,7234.0,169.0196,169.0691,169.0097,169.0196,7234.0
2024-06-14 14:15:00,170.8,170.88,170.72,170.87,9861.0,169.0196,169.0988,168.9404,169.0889,9861.0
2024-06-14 14:20:00,170.87,171.0,170.86,170.98,4231.0,169.0889,169.2175,169.079,169.1977,4231.0
2024-06-14 14:25:00,170.99,171.03,170.93,170.94,11132.0,169.2076,169.2472,169.1482,169.1581,11132.0
2024-06-14 14:30:00,170.92,170.93,170.86,170.88,7602.0,169.1383,169.1482,169.079,169.0988,7602.0
2024-06-14 14:35:00,170.89,170.89,170.84,170.89,3646.0,169.1087,169.1087,169.0592,169.1087,3646.0
2024-06-14 14:40:00,170.83,170.88,170.75,170.88,4882.0,169.0493,169.0988,168.9701,169.0988,4882.0
2024-06-14 14:45:00,170.92,170.94,170.87,170.9,6111.0,169.1383,169.1581,169.0889,169.1186,6111.0
2024-06-14 14:50:00,170.92,171.06,170.92,171.05,16733.0,169.1383,169.2769,169.1383,169.267,16733.0
2024-06-14 14:55:00,171.06,171.06,170.85,170.98,11899.0,169.2769,169.2769,169.0691,169.1977,11899.0
2024-06-14 15:00:00,170.97,171.03,170.91,171.03,15771.0,169.1878,169.2472,169.1284,169.2472,15771.0
2024-06-14 15:05:00,171.02,171.03,170.96,171.02,30510.0,169.2373,169.2472,169.1779,169.2373,30510.0
2024-06-14 15:10:00,171.01,171.01,170.91,170.94,10374.0,169.2274,169.2274,169.1284,169.1581,10374.0
2024-06-14 15:15:00,170.92,171.01,170.92,170.99,14154.0,169.1383,169.2274,169.1383,169.2076,14154.0
2024-06-14 15:20:00,170.99,171.04,170.98,171.01,19575.0,169.2076,169.2571,169.1977,169.2274,19575.0
2024-06-14 15:25:00,171.03,171.03,170.95,171.02,64745.0,169.2472,169.2472,169.168,169.2373,64745.0
2024-06-14 15:30:00,171.0,171.02,170.94,170.98,10050.0,169.2175,169.2373,169.1581,169.1977,10050.0
2024-06-14 15:35:00,170.97,171.04,170.97,170.99,16634.0,169.1878,169.2571,169.1878,169.2076,16634.0
2024-06-14 15:40:00,170.99,171.0,170.88,170.88,10591.0,169.2076,169.2175,169.0988,169.0988,10591.0
2024-06-14 15:45:00,170.89,170.95,170.87,170.92,14453.0,169.1087,169.168,169.0889,169.1383,14453.0
2024-06-14 15:50:00,170.92,170.93,170.86,170.88,9305.0,169.1383,169.1482,169.079,169.0988,9305.0
2024-06-14 15:55:00,170.86,171.12,170.86,171.12,12715.0,169.079,169.3363,169.079,169.3363,12715.0
2024-06-17 09:30:00,171.11,171.11,170.85,171.01,23429.0,169.3264,169.3264,169.0691,169.2274,23429.0
2024-06-17 09:35:00,170.95,171.02,170.92,170.94,2326.0,169.168,169.2373,169.1383,169.1581,2326.0
2024-06-17 09:40:00,170.92,170.98,170.9,170.9,2953.0,169.1383,169.1977,169.1186,169.1186,2953.0
2024-06-17 09:45:00,170.96,170.98,170.73,170.74,2760.0,169.1779,169.1977,168.9503,168.9602,2760.0
2024-06-17 09:50:00,170.76,170.82,170.68,170.74,3224.0,168.98,169.0394,168.9008,168.9602,3224.0
2024-06-17 09:55:00,170.78,170.99,170.73,170.96,5986.0,168.9998,169.2076,168.9503,169.1779,5986.0
2024-06-17 10:00:00,170.98,170.98,170.83,170.89,4244.0,169.1977,169.1977,169.0493,169.1087,4244.0
2024-06-17 10:05:00,170.9,171.05,170.88,171.05,3026.0,169.1186,169.267,169.0988,169.267,3026.0
2024-06-17 10:10:00,171.05,171.06,170.95,170.96,9324.0,169.267,169.2769,169.168,169.1779,9324.0
2024-06-17 10:15:00,170.98,171.04,170.98,171.03,5749.0,169.1977,169.2571,169.1977,169.2472,5749.0
2024-06-17 10:20:00,171.04,171.04,170.91,170.94,5646.0,169.2571,169.2571,169.1284,169.1581,5646.0
2024-06-17 10:25:00,170.93,170.94,170.87,170.94,2971.0,169.1482,169.1581,169.0889,169.1581,2971.0
2024-06-17 10:30:00,170.93,171.02,170.91,170.97,2244.0,169.1482,169.2373,169.1284,169.1878,2244.0
2024-06-17 10:35:00,170.99,171.02,170.97,171.0,7320.0,169.2076,169.2373,169.1878,169.2175,7320.0
2024-06-17 10:40:00,170.95,171.02,170.91,171.0,21070.0,169.168,169.2373,169.1284,169.2175,21070.0
2024-06-17 10:45:00,171.01,171.05,170.99,171.0,5335.0,169.2274,169.267,169.2076,169.2175,5335.0
2024-06-17 10:50:00,171.01,171.01,170.96,170.97,1387.0,169.2274,169.2274,169.1779,169.1878,1387.0
2024-06-17 10:55:00,171.01,171.08,171.01,171.05,2173.0,169.2274,169.2967,169.2274,169.267,2173.0
2024-06-17 11:00:00,171.09,171.17,171.09,171.15,2201.0,169.3066,169.3857,169.3066,169.3659,2201.0
2024-06-17 11:05:00,171.19,171.29,171.19,171.28,3042.0,169.4055,169.5045,169.4055,169.4946,3042.0
2024-06-17 11:10:00,171.28,171.33,171.2,171.31,8309.0,169.4946,169.5441,169.4154,169.5243,8309.0
2024-06-17 11:15:00,171.36,171.41,171.34,171.38,12725.0,169.5738,169.6232,169.554,169.5935,12725.0
2024-06-17 11:20:00,171.37,171.47,171.36,171.47,1601.0,169.5837,169.6826,169.5738,169.6826,1601.0
2024-06-17 11:25:00,171.41,171.43,171.39,171.43,3792.0,169.6232,169.643,169.6034,169.643,3792.0
2024-06-17 11:30:00,171.41,171.43,171.35,171.36,1620.0,169.6232,169.643,169.5639,169.5738,1620.0
2024-06-17 11:35:00,171.37,171.4,171.35,171.38,4550.0,169.5837,169.6133,169.5639,169.5935,4550.0
2024-06-17 11:40:00,171.38,171.44,171.37,171.44,1376.0,169.5935,169.6529,169.5837,169.6529,1376.0
2024-06-17 11:45:00,171.42,171.45,171.42,171.44,1118.0,169.6331,169.6628,169.6331,169.6529,1118.0
2024-06-17 11:50:00,171.4,171.44,171.38,171.38,2118.0,169.6133,169.6529,169.5935,169.5935,2118.0
2024-06-17 11:55:00,171.38,171.43,171.34,171.41,5208.0,169.5935,169.643,169.554,169.6232,5208.0
2024-06-17 12:00:00,171.41,171.46,171.41,171.45,2724.0,169.6232,169.6727,169.6232,169.6628,2724.0
2024-06-17 12:05:00,171.47,171.48,171.45,171.48,871.0,169.6826,169.6925,169.6628,169.6925,871.0
2024-06-17 12:10:00,171.46,171.54,171.45,171.54,4205.0,169.6727,169.7519,169.6628,169.7519,4205.0
2024-06-17 12:15:00,171.52,171.59,171.51,171.59,14300.0,169.7321,169.8014,169.7222,169.8014,14300.0
2024-06-17 12:20:00,171.59,171.75,171.58,171.75,5163.0,169.8014,169.9597,169.7915,169.9597,5163.0
2024-06-17 12:25:00,171.74,171.99,171.74,171.98,3963.0,169.9498,170.1972,169.9498,170.1873,3963.0
2024-06-17 12:30:00,171.97,171.98,171.89,171.93,16697.0,170.1774,170.1873,170.0982,170.1378,16697.0
2024-06-17 12:35:00,171.93,171.97,171.91,171.94,3528.0,170.1378,170.1774,170.118,170.1477,3528.0
2024-06-17 12:40:00,171.91,171.93,171.89,171.93,2638.0,170.118,170.1378,170.0982,170.1378,2638.0
2024-06-17 12:45:00,171.93,172.06,171.93,172.03,2202.0,170.1378,170.2665,170.1378,170.2368,2202.0
2024-06-17 12:50:00,172.09,172.12,172.06,172.06,16377.0,170.2961,170.3258,170.2665,170.2665,16377.0
2024-06-17 12:55:00,172.03,172.03,171.98,171.98,2898.0,170.2368,170.2368,170.1873,170.1873,2898.0
2024-06-17 13:00:00,171.97,172.07,171.97,172.07,49797.0,170.1774,170.2764,170.1774,170.2764,49797.0
2024-06-17 13:05:00,172.07,172.07,172.03,172.04,4369.0,170.2764,170.2764,170.2368,170.2467,4369.0
2024-06-17 13:10:00,172.05,172.1,172.01,172.1,34811.0,170.2566,170.306,170.217,170.306,34811.0
2024-06-17 13:15:00,172.09,172.28,172.09,172.28,6232.0,170.2961,170.4842,170.2961,170.4842,6232.0
2024-06-17 13:20:00,172.31,172.33,172.23,172.26,5014.0,170.5139,170.5336,170.4347,170.4644,5014.0
2024-06-17 13:25:00,172.28,172.31,172.22,172.27,3974.0,170.4842,170.5139,170.4248,170.4743,3974.0
2024-06-17 13:30:00,172.28,172.49,172.27,172.45,5537.0,170.4842,170.692,170.4743,170.6524,5537.0
2024-06-17 13:35:00,172.46,172.53,172.45,172.51,4887.0,170.6623,170.7316,170.6524,170.7118,4887.0
2024-06-17 13:40:00,172.52,172.56,172.41,172.41,5261.0,170.7217,170.7612,170.6128,170.6128,5261.0
2024-06-17 13:45:00,172.43,172.47,172.42,172.45,2987.0,170.6326,170.6722,170.6227,170.6524,2987.0
2024-06-17 13:50:00,172.45,172.6,172.44,172.6,10011.0,170.6524,170.8008,170.6425,170.8008,10011.0
2024-06-17 13:55:00,172.53,172.59,172.49,172.58,3489.0,170.7316,170.7909,170.692,170.781,3489.0
2024-06-17 14:00:00,172.59,172.74,172.59,172.7,2744.0,170.7909,170.9394,170.7909,170.8998,2744.0
2024-06-17 14:05:00,172.69,172.83,172.69,172.8,9582.0,170.8899,171.0284,170.8899,170.9987,9582.0
2024-06-17 14:10:00,172.81,172.86,172.56,172.56,6359.0,171.0086,171.0581,170.7612,170.7612,6359.0
2024-06-17 14:15:00,172.54,172.7,172.54,172.64,5627.0,170.7415,170.8998,170.7415,170.8404,5627.0
2024-06-17 14:20:00,172.67,172.74,172.62,172.72,4606.0,170.8701,170.9394,170.8206,170.9196,4606.0
2024-06-17 14:25:00,172.72,172.84,172.67,172.76,63605.0,170.9196,171.0383,170.8701,170.9592,63605.0
2024-06-17 14:30:00,172.77,172.81,172.75,172.79,6428.0,170.9691,171.0086,170.9493,170.9889,6428.0
2024-06-17 14:35:00,172.78,172.79,172.72,172.72,3334.0,170.979,170.9889,170.9196,170.9196,3334.0
2024-06-17 14:40:00,172.74,172.74,172.65,172.65,9012.0,170.9394,170.9394,170.8503,170.8503,9012.0
2024-06-17 14:45:00,172.65,172.68,172.58,172.66,5654.0,170.8503,170.88,170.781,170.8602,5654.0
2024-06-17 14:50:00,172.65,172.66,172.58,172.58,1963.0,170.8503,170.8602,170.781,170.781,1963.0
2024-06-17 14:55:00,172.6,172.69,172.56,172.68,8140.0,170.8008,170.8899,170.7612,170.88,8140.0
2024-06-17 15:00:00,172.66,172.7,172.62,172.64,9854.0,170.8602,170.8998,170.8206,170.8404,9854.0
2024-06-17 15:05:00,172.64,172.73,172.64,172.73,17456.0,170.8404,170.9295,170.8404,170.9295,17456.0
2024-06-17 15:10:00,172.73,172.82,172.73,172.82,8617.0,170.9295,171.0185,170.9295,171.0185,8617.0
2024-06-17 15:15:00,172.81,172.95,172.78,172.92,11159.0,171.0086,171.1472,170.979,171.1175,11159.0
2024-06-17 15:20:00,172.92,172.92,172.86,172.92,15055.0,171.1175,171.1175,171.0581,171.1175,15055.0
2024-06-17 15:25:00,172.93,172.93,172.88,172.93,8620.0,171.1274,171.1274,171.0779,171.1274,8620.0
2024-06-17 15:30:00,172.91,172.93,172.84,172.9,21157.0,171.1076,171.1274,171.0383,171.0977,21157.0
2024-06-17 15:35:00,172.9,172.91,172.82,172.84,13802.0,171.0977,171.1076,171.0185,171.0383,13802.0
2024-06-17 15:40:00,172.85,172.89,172.77,172.79,12729.0,171.0482,171.0878,170.9691,170.9889,12729.0
2024-06-17 15:45:00,172.77,172.79,172.65,172.66,20589.0,170.9691,170.9889,170.8503,170.8602,20589.0
2024-06-17 15:50:00,172.64,172.72,172.49,172.59,16054.0,170.8404,170.9196,170.692,170.7909,16054.0
2024-06-17 15:55:00,172.56,172.59,172.42,172.47,23686.0,170.7612,170.7909,170.6227,170.6722,23686.0
2024-06-18 09:30:00,172.75,172.89,172.59,172.74,23711.0,170.9493,171.0878,170.7909,170.9394,23711.0
2024-06-18 09:35:00,172.8,172.89,172.77,172.77,8811.0,170.9987,171.0878,170.9691,170.9691,8811.0
2024-06-18 09:40:00,172.78,172.91,172.78,172.81,18894.0,170.979,171.1076,170.979,171.0086,18894.0
2024-06-18 09:45:00,172.82,172.84,172.76,172.82,3749.0,171.0185,171.0383,170.9592,171.0185,3749.0
2024-06-18 09:50:00,172.8,172.89,172.77,172.85,4647.0,170.9987,171.0878,170.9691,171.0482,4647.0
2024-06-18 09:55:00,172.86,172.94,172.76,172.76,8171.0,171.0581,171.1373,170.9592,170.9592,8171.0
2024-06-18 10:00:00,172.81,172.97,172.81,172.96,2081.0,171.0086,171.167,171.0086,171.1571,2081.0
2024-06-18 10:05:00,172.93,172.99,172.9,172.97,1919.0,171.1274,171.1868,171.0977,171.167,1919.0
2024-06-18 10:10:00,172.99,173.0,172.93,172.97,10971.0,171.1868,171.1967,171.1274,171.167,10971.0
2024-06-18 10:15:00,172.97,172.98,172.88,172.9,5697.0,171.167,171.1769,171.0779,171.0977,5697.0
2024-06-18 10:20:00,172.87,172.88,172.81,172.83,3432.0,171.068,171.0779,171.0086,171.0284,3432.0
2024-06-18 10:25:00,172.82,172.91,172.78,172.84,2912.0,171.0185,171.1076,170.979,171.0383,2912.0
2024-06-18 10:30:00,172.87,173.04,172.85,173.04,12029.0,171.068,171.2362,171.0482,171.2362,12029.0
2024-06-18 10:35:00,172.98,172.99,172.91,172.97,3028.0,171.1769,171.1868,171.1076,171.167,3028.0
2024-06-18 10:40:00,172.96,172.96,172.83,172.89,10513.0,171.1571,171.1571,171.0284,171.0878,10513.0
2024-06-18 10:45:00,172.86,172.92,172.81,172.91,5020.0,171.0581,171.1175,171.0086,171.1076,5020.0
2024-06-18 10:50:00,172.91,172.91,172.79,172.8,8393.0,171.1076,171.1076,170.9889,170.9987,8393.0
2024-06-18 10:55:00,172.78,172.83,172.75,172.81,47502.0,170.979,171.0284,170.9493,171.0086,47502.0
2024-06-18 11:00:00,172.81,172.92,172.81,172.82,3078.0,171.0086,171.1175,171.0086,171.0185,3078.0
2024-06-18 11:05:00,172.78,172.86,172.76,172.8,23206.0,170.979,171.0581,170.9592,170.9987,23206.0
2024-06-18 11:10:00,172.81,172.84,172.75,172.77,5865.0,171.0086,171.0383,170.9493,170.9691,5865.0
2024-06-18 11:15:00,172.78,172.85,172.78,172.8,5154.0,170.979,171.0482,170.979,170.9987,5154.0
2024-06-18 11:20:00,172.81,172.89,172.81,172.89,5243.0,171.0086,171.0878,171.0086,171.0878,5243.0
2024-06-18 11:25:00,172.88,172.89,172.82,172.86,2317.0,171.0779,171.0878,171.0185,171.0581,2317.0
2024-06-18 11:30:00,172.86,172.9,172.85,172.87,24837.0,171.0581,171.0977,171.0482,171.068,24837.0
2024-06-18 11:35:00,172.89,172.93,172.88,172.92,10714.0,171.0878,171.1274,171.0779,171.1175,10714.0
2024-06-18 11:40:00,172.91,172.98,172.91,172.98,8721.0,171.1076,171.1769,171.1076,171.1769,8721.0
2024-06-18 11:45:00,173.01,173.03,172.97,172.99,9463.0,171.2066,171.2264,171.167,171.1868,9463.0
2024-06-18 11:50:00,173.0,173.02,172.96,172.98,3345.0,171.1967,171.2165,171.1571,171.1769,3345.0
2024-06-18 11:55:00,172.95,173.04,172.95,173.04,7275.0,171.1472,171.2362,171.1472,171.2362,7275.0
2024-06-18 12:00:00,173.04,173.12,173.04,173.11,5080.0,171.2362,171.3154,171.2362,171.3055,5080.0
2024-06-18 12:05:00,173.12,173.16,173.11,173.11,1491.0,171.3154,171.355,171.3055,171.3055,1491.0
2024-06-18 12:10:00,173.12,173.12,173.02,173.03,2660.0,171.3154,171.3154,171.2165,171.2264,2660.0
2024-06-18 12:15:00,173.03,173.06,172.98,173.0,3625.0,171.2264,171.256,171.1769,171.1967,3625.0
2024-06-18 12:20:00,173.01,173.03,173.0,173.0,6204.0,171.2066,171.2264,171.1967,171.1967,6204.0
2024-06-18 12:25:00,173.03,173.04,172.94,172.95,2587.0,171.2264,171.2362,171.1373,171.1472,2587.0
2024-06-18 12:30:00,172.94,172.97,172.9,172.97,476407.0,171.1373,171.167,171.0977,171.167,476407.0
2024-06-18 12:35:00,172.96,173.0,172.96,172.98,5472.0,171.1571,171.1967,171.1571,171.1769,5472.0
2024-06-18 12:40:00,173.02,173.09,173.02,173.04,5969.0,171.2165,171.2857,171.2165,171.2362,5969.0
2024-06-18 12:45:00,173.04,173.04,173.0,173.01,3196.0,171.2362,171.2362,171.1967,171.2066,3196.0
2024-06-18 12:50:00,173.01,173.09,173.01,173.09,6890.0,171.2066,171.2857,171.2066,171.2857,6890.0
2024-06-18 12:55:00,173.08,173.17,173.07,173.15,2904.0,171.2758,171.3649,171.2659,171.3451,2904.0
2024-06-18 13:00:00,173.12,173.12,173.03,173.09,4647.0,171.3154,171.3154,171.2264,171.2857,4647.0
2024-06-18 13:05:00,173.04,173.13,173.02,173.13,9961.0,171.2362,171.3253,171.2165,171.3253,9961.0
2024-06-18 13:10:00,173.1,173.11,173.07,173.08,4367.0,171.2956,171.3055,171.2659,171.2758,4367.0
2024-06-18 13:15:00,173.08,173.12,173.04,173.12,5483.0,171.2758,171.3154,171.2362,171.3154,5483.0
2024-06-18 13:20:00,173.12,173.17,173.06,173.15,6694.0,171.3154,171.3649,171.256,171.3451,6694.0
2024-06-18 13:25:00,173.15,173.18,173.1,173.18,26739.0,171.3451,171.3748,171.2956,171.3748,26739.0
2024-06-18 13:30:00,173.16,173.16,173.1,173.13,5083.0,171.355,171.355,171.2956,171.3253,5083.0
2024-06-18 13:35:00,173.13,173.21,173.13,173.17,6497.0,171.3253,171.4045,171.3253,171.3649,6497.0
2024-06-18 13:40:00,173.16,173.17,173.14,173.16,41965.0,171.355,171.3649,171.3352,171.355,41965.0
2024-06-18 13:45:00,173.15,173.29,173.15,173.29,6525.0,171.3451,171.4836,171.3451,171.4836,6525.0
2024-06-18 13:50:00,173.31,173.31,173.23,173.23,4743.0,171.5034,171.5034,171.4243,171.4243,4743.0
2024-06-18 13:55:00,173.24,173.24,173.2,173.2,3365.0,171.4342,171.4342,171.3946,171.3946,3365.0
2024-06-18 14:00:00,173.18,173.18,172.88,172.99,9501.0,171.3748,171.3748,171.0779,171.1868,9501.0
2024-06-18 14:05:00,173.0,173.11,172.99,173.1,8391.0,171.1967,171.3055,171.1868,171.2956,8391.0
2024-06-18 14:10:00,173.09,173.15,173.05,173.05,2934.0,171.2857,171.3451,171.2461,171.2461,2934.0
2024-06-18 14:15:00,173.05,173.05,172.97,172.98,11871.0,171.2461,171.2461,171.167,171.1769,11871.0
2024-06-18 14:20:00,172.99,172.99,172.94,172.97,5562.0,171.1868,171.1868,171.1373,171.167,5562.0
2024-06-18 14:25:00,172.92,173.06,172.92,172.99,5618.0,171.1175,171.256,171.1175,171.1868,5618.0
2024-06-18 14:30:00,173.0,173.04,172.96,172.99,7425.0,171.1967,171.2362,171.1571,171.1868,7425.0
2024-06-18 14:35:00,172.99,172.99,172.91,172.95,10189.0,171.1868,171.1868,171.1076,171.1472,10189.0
2024-06-18 14:40:00,172.95,173.01,172.92,172.98,14540.0,171.1472,171.2066,171.1175,171.1769,14540.0
2024-06-18 14:45:00,172.97,173.01,172.97,173.0,4050.0,171.167,171.2066,171.167,171.1967,4050.0
2024-06-18 14:50:00,173.0,173.05,172.99,173.04,9479.0,171.1967,171.2461,171.1868,171.2362,9479.0
2024-06-18 14:55:00,173.02,173.1,173.0,173.1,18858.0,171.2165,171.2956,171.1967,171.2956,18858.0
2024-06-18 15:00:00,173.09,173.1,172.98,172.98,8045.0,171.2857,171.2956,171.1769,171.1769,8045.0
2024-06-18 15:05:00,172.97,173.0,172.92,172.95,8224.0,171.167,171.1967,171.1175,171.1472,8224.0
2024-06-18 15:10:00,172.96,172.98,172.91,172.97,16048.0,171.1571,171.1769,171.1076,171.167,16048.0
2024-06-18 15:15:00,172.98,173.03,172.97,172.97,4851.0,171.1769,171.2264,171.167,171.167,4851.0
2024-06-18 15:20:00,172.97,173.03,172.97,173.02,12776.0,171.167,171.2264,171.167,171.2165,12776.0
2024-06-18 15:25:00,173.0,173.06,172.99,173.03,13684.0,171.1967,171.256,171.1868,171.2264,13684.0
2024-06-18 15:30:00,173.02,173.08,172.97,173.07,15010.0,171.2165,171.2758,171.167,171.2659,15010.0
2024-06-18 15:35:00,173.09,173.14,173.08,173.12,35918.0,171.2857,171.3352,171.2758,171.3154,35918.0
2024-06-18 15:40:00,173.11,173.13,173.08,173.08,49824.0,171.3055,171.3253,171.2758,171.2758,49824.0
2024-06-18 15:45:00,173.08,173.11,173.02,173.02,10340.0,171.2758,171.3055,171.2165,171.2165,10340.0
2024-06-18 15:50:00,173.02,173.23,173.02,173.2,10562.0,171.2165,171.4243,171.2165,171.3946,10562.0
2024-06-18 15:55:00,173.2,173.23,173.09,173.17,15423.0,171.3946,171.4243,171.2857,171.3649,15423.0
2024-06-20 09:30:00,173.73,173.73,173.42,173.42,26529.0,171.9191,171.9191,171.6123,171.6123,26529.0
2024-06-20 09:35:00,173.45,173.62,173.45,173.62,2458.0,171.642,171.8102,171.642,171.8102,2458.0
2024-06-20 09:40:00,173.62,173.78,173.61,173.78,12251.0,171.8102,171.9685,171.8003,171.9685,12251.0
2024-06-20 09:45:00,173.79,173.81,173.72,173.78,4701.0,171.9784,171.9982,171.9092,171.9685,4701.0
2024-06-20 09:50:00,173.76,173.82,173.73,173.75,5841.0,171.9487,172.0081,171.9191,171.9388,5841.0
2024-06-20 09:55:00,173.73,173.74,173.59,173.63,5268.0,171.9191,171.9289,171.7805,171.8201,5268.0
2024-06-20 10:00:00,173.7,173.7,173.61,173.65,18112.0,171.8894,171.8894,171.8003,171.8399,18112.0
2024-06-20 10:05:00,173.63,173.64,173.46,173.46,2745.0,171.8201,171.83,171.6519,171.6519,2745.0
2024-06-20 10:10:00,173.46,173.48,173.26,173.31,12929.0,171.6519,171.6717,171.454,171.5034,12929.0
2024-06-20 10:15:00,173.36,173.36,173.17,173.17,10226.0,171.5529,171.5529,171.3649,171.3649,10226.0
2024-06-20 10:20:00,173.21,173.32,173.17,173.27,5508.0,171.4045,171.5133,171.3649,171.4638,5508.0
2024-06-20 10:25:00,173.25,173.41,173.25,173.41,6160.0,171.4441,171.6024,171.4441,171.6024,6160.0
2024-06-20 10:30:00,173.34,173.48,173.33,173.37,15411.0,171.5331,171.6717,171.5232,171.5628,15411.0
2024-06-20 10:35:00,173.37,173.39,173.32,173.39,3811.0,171.5628,171.5826,171.5133,171.5826,3811.0
2024-06-20 10:40:00,173.36,173.36,173.29,173.36,4434.0,171.5529,171.5529,171.4836,171.5529,4434.0
2024-06-20 10:45:00,173.37,173.39,173.2,173.24,7679.0,171.5628,171.5826,171.3946,171.4342,7679.0
2024-06-20 10:50:00,173.24,173.3,173.22,173.24,9750.0,171.4342,171.4935,171.4144,171.4342,9750.0
2024-06-20 10:55:00,173.25,173.38,173.24,173.37,3044.0,171.4441,171.5727,171.4342,171.5628,3044.0
2024-06-20 11:00:00,173.38,173.42,173.31,173.34,6720.0,171.5727,171.6123,171.5034,171.5331,6720.0
2024-06-20 11:05:00,173.33,173.43,173.33,173.4,3059.0,171.5232,171.6222,171.5232,171.5925,3059.0
2024-06-20 11:10:00,173.39,173.39,173.32,173.36,3284.0,171.5826,171.5826,171.5133,171.5529,3284.0
2024-06-20 11:15:00,173.37,173.37,173.26,173.27,2932.0,171.5628,171.5628,171.454,171.4638,2932.0
2024-06-20 11:20:00,173.24,173.28,173.2,173.27,3235.0,171.4342,171.4737,171.3946,171.4638,3235.0
2024-06-20 11:25:00,173.26,173.29,173.2,173.28,3198.0,171.454,171.4836,171.3946,171.4737,3198.0
2024-06-20 11:30:00,173.25,173.3,173.22,173.29,10791.0,171.4441,171.4935,171.4144,171.4836,10791.0
2024-06-20 11:35:00,173.3,173.3,173.2,173.2,1048.0,171.4935,171.4935,171.3946,171.3946,1048.0
2024-06-20 11:40:00,173.21,173.31,173.21,173.25,4336.0,171.4045,171.5034,171.4045,171.4441,4336.0
2024-06-20 11:45:00,173.24,173.26,173.09,173.09,7856.0,171.4342,171.454,171.2857,171.2857,7856.0
2024-06-20 11:50:00,173.1,173.21,173.09,173.16,6804.0,171.2956,171.4045,171.2857,171.355,6804.0
2024-06-20 11:55:00,173.17,173.18,173.07,173.08,11848.0,171.3649,171.3748,171.2659,171.2758,11848.0
2024-06-20 12:00:00,173.08,173.12,173.03,173.08,30506.0,171.2758,171.3154,171.2264,171.2758,30506.0
2024-06-20 12:05:00,173.07,173.16,173.07,173.09,3100.0,171.2659,171.355,171.2659,171.2857,3100.0
2024-06-20 12:10:00,173.09,173.16,173.08,173.12,1725.0,171.2857,171.355,171.2758,171.3154,1725.0
2024-06-20 12:15:00,173.13,173.14,173.07,173.07,11430.0,171.3253,171.3352,171.2659,171.2659,11430.0
2024-06-20 12:20:00,173.03,173.05,172.73,172.73,10395.0,171.2264,171.2461,170.9295,170.9295,10395.0
2024-06-20 12:25:00,172.88,172.92,172.63,172.63,9376.0,171.0779,171.1175,170.8305,170.8305,9376.0
2024-06-20 12:30:00,172.6,172.6,172.29,172.39,15574.0,170.8008,170.8008,170.4941,170.593,15574.0
2024-06-20 12:35:00,172.37,172.48,172.29,172.42,11209.0,170.5732,170.6821,170.4941,170.6227,11209.0
2024-06-20 12:40:00,172.46,172.57,172.46,172.56,4295.0,170.6623,170.7711,170.6623,170.7612,4295.0
2024-06-20 12:45:00,172.55,172.69,172.54,172.64,3225.0,170.7514,170.8899,170.7415,170.8404,3225.0
2024-06-20 12:50:00,172.64,172.8,172.64,172.69,16399.0,170.8404,170.9987,170.8404,170.8899,16399.0
2024-06-20 12:55:00,172.68,172.69,172.56,172.61,10911.0,170.88,170.8899,170.7612,170.8107,10911.0
2024-06-20 13:00:00,172.62,172.64,172.39,172.42,55723.0,170.8206,170.8404,170.593,170.6227,55723.0
2024-06-20 13:05:00,172.41,172.48,172.19,172.22,13537.0,170.6128,170.6821,170.3951,170.4248,13537.0
2024-06-20 13:10:00,172.25,172.5,172.25,172.48,6214.0,170.4545,170.7019,170.4545,170.6821,6214.0
2024-06-20 13:15:00,172.47,172.53,172.45,172.45,2228.0,170.6722,170.7316,170.6524,170.6524,2228.0
2024-06-20 13:20:00,172.41,172.41,172.23,172.23,16768.0,170.6128,170.6128,170.4347,170.4347,16768.0
2024-06-20 13:25:00,172.25,172.27,172.18,172.19,3283.0,170.4545,170.4743,170.3852,170.3951,3283.0
2024-06-20 13:30:00,172.32,172.32,172.06,172.07,6558.0,170.5238,170.5238,170.2665,170.2764,6558.0
2024-06-20 13:35:00,172.12,172.12,171.9,172.02,12187.0,170.3258,170.3258,170.1081,170.2269,12187.0
2024-06-20 13:40:00,172.05,172.29,172.03,172.29,5213.0,170.2566,170.4941,170.2368,170.4941,5213.0
2024-06-20 13:45:00,172.24,172.32,172.2,172.29,3786.0,170.4446,170.5238,170.405,170.4941,3786.0
2024-06-20 13:50:00,172.28,172.34,172.22,172.29,5262.0,170.4842,170.5435,170.4248,170.4941,5262.0
2024-06-20 13:55:00,172.31,172.47,172.31,172.46,4135.0,170.5139,170.6722,170.5139,170.6623,4135.0
2024-06-20 14:00:00,172.49,172.69,172.47,172.69,5427.0,170.692,170.8899,170.6722,170.8899,5427.0
2024-06-20 14:05:00,172.7,172.76,172.66,172.72,6103.0,170.8998,170.9592,170.8602,170.9196,6103.0
2024-06-20 14:10:00,172.72,172.73,172.59,172.67,4605.0,170.9196,170.9295,170.7909,170.8701,4605.0
2024-06-20 14:15:00,172.72,172.76,172.71,172.72,5003.0,170.9196,170.9592,170.9097,170.9196,5003.0
2024-06-20 14:20:00,172.69,172.76,172.61,172.75,117975.0,170.8899,170.9592,170.8107,170.9493,117975.0
2024-06-20 14:25:00,172.76,172.81,172.67,172.78,26734.0,170.9592,171.0086,170.8701,170.979,26734.0
2024-06-20 14:30:00,172.78,172.82,172.68,172.68,10223.0,170.979,171.0185,170.88,170.88,10223.0
2024-06-20 14:35:00,172.67,172.67,172.5,172.56,10880.0,170.8701,170.8701,170.7019,170.7612,10880.0
2024-06-20 14:40:00,172.58,172.65,172.53,172.56,11605.0,170.781,170.8503,170.7316,170.7612,11605.0
2024-06-20 14:45:00,172.56,172.61,172.54,172.59,3119.0,170.7612,170.8107,170.7415,170.7909,3119.0
2024-06-20 14:50:00,172.57,172.58,172.5,172.54,4036.0,170.7711,170.781,170.7019,170.7415,4036.0
2024-06-20 14:55:00,172.55,172.62,172.46,172.46,6925.0,170.7514,170.8206,170.6623,170.6623,6925.0
2024-06-20 15:00:00,172.48,172.48,172.18,172.3,6617.0,170.6821,170.6821,170.3852,170.504,6617.0
2024-06-20 15:05:00,172.28,172.34,172.19,172.31,9117.0,170.4842,170.5435,170.3951,170.5139,9117.0
2024-06-20 15:10:00,172.31,172.42,172.27,172.4,28715.0,170.5139,170.6227,170.4743,170.6029,28715.0
2024-06-20 15:15:00,172.4,172.4,172.26,172.26,12722.0,170.6029,170.6029,170.4644,170.4644,12722.0
2024-06-20 15:20:00,172.27,172.27,172.08,172.16,7672.0,170.4743,170.4743,170.2863,170.3654,7672.0
2024-06-20 15:25:00,172.17,172.48,172.16,172.48,7695.0,170.3753,170.6821,170.3654,170.6821,7695.0
2024-06-20 15:30:00,172.45,172.6,172.38,172.6,7248.0,170.6524,170.8008,170.5831,170.8008,7248.0
2024-06-20 15:35:00,172.58,172.61,172.33,172.36,7937.0,170.781,170.8107,170.5336,170.5633,7937.0
2024-06-20 15:40:00,172.38,172.52,172.36,172.47,8964.0,170.5831,170.7217,170.5633,170.6722,8964.0
2024-06-20 15:45:00,172.5,172.6,172.46,172.46,5639.0,170.7019,170.8008,170.6623,170.6623,5639.0
2024-06-20 15:50:00,172.43,172.66,172.36,172.66,14552.0,170.6326,170.8602,170.5633,170.8602,14552.0
2024-06-20 15:55:00,172.65,172.65,172.31,172.41,29894.0,170.8503,170.8503,170.5139,170.6128,29894.0
2024-06-21 09:30:00,172.11,172.3,171.93,172.25,85538.0,170.3159,170.504,170.1378,170.4545,85538.0
2024-06-21 09:35:00,172.25,172.36,172.12,172.14,13099.0,170.4545,170.5633,170.3258,170.3456,13099.0
2024-06-21 09:40:00,172.13,172.18,171.92,171.97,10756.0,170.3357,170.3852,170.1279,170.1774,10756.0
2024-06-21 09:45:00,171.88,171.96,171.72,171.92,15150.0,170.0883,170.1675,169.93,170.1279,15150.0
2024-06-21 09:50:00,171.94,171.97,171.68,171.74,17410.0,170.1477,170.1774,169.8904,169.9498,17410.0
2024-06-21 09:55:00,171.76,171.91,171.76,171.91,7363.0,169.9696,170.118,169.9696,170.118,7363.0
2024-06-21 10:00:00,171.94,172.05,171.82,171.88,17155.0,170.1477,170.2566,170.029,170.0883,17155.0
2024-06-21 10:05:00,171.83,171.97,171.83,171.92,5259.0,170.0389,170.1774,170.0389,170.1279,5259.0
2024-06-21 10:10:00,171.89,172.13,171.89,172.1,10085.0,170.0982,170.3357,170.0982,170.306,10085.0
2024-06-21 10:15:00,172.13,172.18,172.06,172.1,6814.0,170.3357,170.3852,170.2665,170.306,6814.0
2024-06-21 10:20:00,172.11,172.15,171.92,171.93,6193.0,170.3159,170.3555,170.1279,170.1378,6193.0
2024-06-21 10:25:00,171.94,172.0,171.91,171.96,4596.0,170.1477,170.2071,170.118,170.1675,4596.0
2024-06-21 10:30:00,171.97,171.97,171.84,171.84,6145.0,170.1774,170.1774,170.0488,170.0488,6145.0
2024-06-21 10:35:00,171.84,171.98,171.84,171.91,9048.0,170.0488,170.1873,170.0488,170.118,9048.0
2024-06-21 10:40:00,171.93,171.99,171.89,171.94,7976.0,170.1378,170.1972,170.0982,170.1477,7976.0
2024-06-21 10:45:00,171.9,172.13,171.9,172.13,31833.0,170.1081,170.3357,170.1081,170.3357,31833.0
2024-06-21 10:50:00,172.13,172.17,172.05,172.07,13014.0,170.3357,170.3753,170.2566,170.2764,13014.0
2024-06-21 10:55:00,172.08,172.24,172.02,172.22,11008.0,170.2863,170.4446,170.2269,170.4248,11008.0
2024-06-21 11:00:00,172.21,172.34,172.21,172.27,11701.0,170.4149,170.5435,170.4149,170.4743,11701.0
2024-06-21 11:05:00,172.26,172.3,172.26,172.3,2119.0,170.4644,170.504,170.4644,170.504,2119.0
2024-06-21 11:10:00,172.24,172.26,172.22,172.23,1538.0,170.4446,170.4644,170.4248,170.4347,1538.0
2024-06-21 11:15:00,172.25,172.31,172.19,172.31,6258.0,170.4545,170.5139,170.3951,170.5139,6258.0
2024-06-21 11:20:00,172.36,172.36,172.17,172.24,8682.0,170.5633,170.5633,170.3753,170.4446,8682.0
2024-06-21 11:25:00,172.21,172.24,172.16,172.16,4513.0,170.4149,170.4446,170.3654,170.3654,4513.0
2024-06-21 11:30:00,172.1,172.11,172.01,172.06,7627.0,170.306,170.3159,170.217,170.2665,7627.0
2024-06-21 11:35:00,172.11,172.19,172.08,172.12,3126.0,170.3159,170.3951,170.2863,170.3258,3126.0
2024-06-21 11:40:00,172.13,172.23,172.12,172.23,1566.0,170.3357,170.4347,170.3258,170.4347,1566.0
2024-06-21 11:45:00,172.24,172.36,172.21,172.36,9387.0,170.4446,170.5633,170.4149,170.5633,9387.0
2024-06-21 11:50:00,172.39,172.47,172.39,172.47,2463.0,170.593,170.6722,170.593,170.6722,2463.0
2024-06-21 11:55:00,172.48,172.49,172.41,172.49,4425.0,170.6821,170.692,170.6128,170.692,4425.0
2024-06-21 12:00:00,172.52,172.53,172.45,172.53,1900.0,170.7217,170.7316,170.6524,170.7316,1900.0
2024-06-21 12:05:00,172.52,172.52,172.4,172.4,6548.0,170.7217,170.7217,170.6029,170.6029,6548.0
2024-06-21 12:10:00,172.4,172.45,172.38,172.42,9728.0,170.6029,170.6524,170.5831,170.6227,9728.0
2024-06-21 12:15:00,172.41,172.49,172.39,172.49,870.0,170.6128,170.692,170.593,170.692,870.0
2024-06-21 12:20:00,172.48,172.5,172.41,172.41,2035.0,170.6821,170.7019,170.6128,170.6128,2035.0
2024-06-21 12:25:00,172.39,172.4,172.33,172.39,9758.0,170.593,170.6029,170.5336,170.593,9758.0
2024-06-21 12:30:00,172.4,172.45,172.34,172.45,6064.0,170.6029,170.6524,170.5435,170.6524,6064.0
2024-06-21 12:35:00,172.4,172.44,172.37,172.38,4454.0,170.6029,170.6425,170.5732,170.5831,4454.0
2024-06-21 12:40:00,172.4,172.45,172.36,172.36,21446.0,170.6029,170.6524,170.5633,170.5633,21446.0
2024-06-21 12:45:00,172.35,172.36,172.26,172.27,5982.0,170.5534,170.5633,170.4644,170.4743,5982.0
2024-06-21 12:50:00,172.28,172.32,172.18,172.31,4224.0,170.4842,170.5238,170.3852,170.5139,4224.0
2024-06-21 12:55:00,172.28,172.3,172.24,172.25,8901.0,170.4842,170.504,170.4446,170.4545,8901.0
2024-06-21 13:00:00,172.22,172.27,172.22,172.26,2150.0,170.4248,170.4743,170.4248,170.4644,2150.0
2024-06-21 13:05:00,172.3,172.31,172.23,172.28,2971.0,170.504,170.5139,170.4347,170.4842,2971.0
2024-06-21 13:10:00,172.28,172.34,172.27,172.29,21594.0,170.4842,170.5435,170.4743,170.4941,21594.0
2024-06-21 13:15:00,172.29,172.32,172.15,172.16,15349.0,170.4941,170.5238,170.3555,170.3654,15349.0
2024-06-21 13:20:00,172.11,172.18,172.06,172.1,9564.0,170.3159,170.3852,170.2665,170.306,9564.0
2024-06-21 13:25:00,172.1,172.16,172.1,172.14,4408.0,170.306,170.3654,170.306,170.3456,4408.0
2024-06-21 13:30:00,172.08,172.15,172.03,172.04,15221.0,170.2863,170.3555,170.2368,170.2467,15221.0
2024-06-21 13:35:00,172.06,172.08,171.97,172.06,9878.0,170.2665,170.2863,170.1774,170.2665,9878.0
2024-06-21 13:40:00,172.06,172.08,171.97,172.03,18233.0,170.2665,170.2863,170.1774,170.2368,18233.0
2024-06-21 13:45:00,172.02,172.09,172.02,172.05,26737.0,170.2269,170.2961,170.2269,170.2566,26737.0
2024-06-21 13:50:00,172.06,172.21,172.05,172.2,1653.0,170.2665,170.4149,170.2566,170.405,1653.0
2024-06-21 13:55:00,172.18,172.18,172.02,172.02,1171.0,170.3852,170.3852,170.2269,170.2269,1171.0
2024-06-21 14:00:00,172.02,172.05,171.98,171.99,2243.0,170.2269,170.2566,170.1873,170.1972,2243.0
2024-06-21 14:05:00,171.99,172.05,171.99,172.04,1627.0,170.1972,170.2566,170.1972,170.2467,1627.0
2024-06-21 14:10:00,172.08,172.16,172.05,172.14,6526.0,170.2863,170.3654,170.2566,170.3456,6526.0
2024-06-21 14:15:00,172.12,172.23,172.12,172.23,3384.0,170.3258,170.4347,170.3258,170.4347,3384.0
2024-06-21 14:20:00,172.23,172.23,172.11,172.14,1819.0,170.4347,170.4347,170.3159,170.3456,1819.0
2024-06-21 14:25:00,172.15,172.25,172.14,172.25,15530.0,170.3555,170.4545,170.3456,170.4545,15530.0
2024-06-21 14:30:00,172.22,172.23,172.15,172.17,6648.0,170.4248,170.4347,170.3555,170.3753,6648.0
2024-06-21 14:35:00,172.16,172.19,172.08,172.08,4687.0,170.3654,170.3951,170.2863,170.2863,4687.0
2024-06-21 14:40:00,172.1,172.11,172.03,172.09,3617.0,170.306,170.3159,170.2368,170.2961,3617.0
2024-06-21 14:45:00,172.08,172.13,172.07,172.09,11970.0,170.2863,170.3357,170.2764,170.2961,11970.0
2024-06-21 14:50:00,172.01,172.06,171.99,172.04,3594.0,170.217,170.2665,170.1972,170.2467,3594.0
2024-06-21 14:55:00,172.03,172.08,172.01,172.06,5484.0,170.2368,170.2863,170.217,170.2665,5484.0
2024-06-21 15:00:00,172.09,172.16,172.07,172.12,2194.0,170.2961,170.3654,170.2764,170.3258,2194.0
2024-06-21 15:05:00,172.13,172.22,172.09,172.1,4707.0,170.3357,170.4248,170.2961,170.306,4707.0
2024-06-21 15:10:00,172.09,172.21,172.09,172.15,13031.0,170.2961,170.4149,170.2961,170.3555,13031.0
2024-06-21 15:15:00,172.14,172.2,172.14,172.17,4547.0,170.3456,170.405,170.3456,170.3753,4547.0
2024-06-21 15:20:00,172.14,172.22,172.09,172.21,10422.0,170.3456,170.4248,170.2961,170.4149,10422.0
2024-06-21 15:25:00,172.19,172.19,172.12,172.15,6126.0,170.3951,170.3951,170.3258,170.3555,6126.0
2024-06-21 15:30:00,172.1,172.14,172.06,172.14,3903.0,170.306,170.3456,170.2665,170.3456,3903.0
2024-06-21 15:35:00,172.14,172.2,172.13,172.14,4086.0,170.3456,170.405,170.3357,170.3456,4086.0
2024-06-21 15:40:00,172.13,172.13,172.04,172.13,37476.0,170.3357,170.3357,170.2467,170.3357,37476.0
2024-06-21 15:45:00,172.11,172.12,172.01,172.05,5232.0,170.3159,170.3258,170.217,170.2566,5232.0
2024-06-21 15:50:00,172.07,172.34,172.0,172.28,42214.0,170.2764,170.5435,170.2071,170.4842,42214.0
2024-06-21 15:55:00,172.22,172.22,172.0,172.04,25094.0,170.4248,170.4248,170.2071,170.2467,25094.0
2024-06-24 09:30:00,171.99,171.99,171.78,171.9,18095.0,170.1972,170.1972,169.9894,170.1081,18095.0
2024-06-24 09:35:00,171.9,172.03,171.88,172.03,8557.0,170.1081,170.2368,170.0883,170.2368,8557.0
2024-06-24 09:40:00,172.01,172.01,171.76,171.83,11294.0,170.217,170.217,169.9696,170.0389,11294.0
2024-06-24 09:45:00,171.79,171.94,171.79,171.86,7030.0,169.9993,170.1477,169.9993,170.0685,7030.0
2024-06-24 09:50:00,171.89,172.25,171.88,172.25,4597.0,170.0982,170.4545,170.0883,170.4545,4597.0
2024-06-24 09:55:00,172.26,172.41,172.23,172.38,2520.0,170.4644,170.6128,170.4347,170.5831,2520.0
2024-06-24 10:00:00,172.38,172.56,172.38,172.52,7412.0,170.5831,170.7612,170.5831,170.7217,7412.0
2024-06-24 10:05:00,172.49,172.71,172.46,172.69,5210.0,170.692,170.9097,170.6623,170.8899,5210.0
2024-06-24 10:10:00,172.69,172.7,172.47,172.56,7392.0,170.8899,170.8998,170.6722,170.7612,7392.0
2024-06-24 10:15:00,172.56,172.57,172.39,172.46,2301.0,170.7612,170.7711,170.593,170.6623,2301.0
2024-06-24 10:20:00,172.47,172.53,172.43,172.46,4562.0,170.6722,170.7316,170.6326,170.6623,4562.0
2024-06-24 10:25:00,172.46,172.47,172.17,172.17,4373.0,170.6623,170.6722,170.3753,170.3753,4373.0
2024-06-24 10:30:00,172.17,172.4,172.16,172.33,4058.0,170.3753,170.6029,170.3654,170.5336,4058.0
2024-06-24 10:35:00,172.37,172.54,172.36,172.5,1756.0,170.5732,170.7415,170.5633,170.7019,1756.0
2024-06-24 10:40:00,172.51,172.51,172.26,172.28,20019.0,170.7118,170.7118,170.4644,170.4842,20019.0
2024-06-24 10:45:00,172.28,172.36,172.21,172.21,12628.0,170.4842,170.5633,170.4149,170.4149,12628.0
2024-06-24 10:50:00,172.18,172.28,172.17,172.28,3572.0,170.3852,170.4842,170.3753,170.4842,3572.0
2024-06-24 10:55:00,172.28,172.56,172.25,172.53,10821.0,170.4842,170.7612,170.4545,170.7316,10821.0
2024-06-24 11:00:00,172.47,172.53,172.42,172.47,13045.0,170.6722,170.7316,170.6227,170.6722,13045.0
2024-06-24 11:05:00,172.49,172.5,172.4,172.41,4574.0,170.692,170.7019,170.6029,170.6128,4574.0
2024-06-24 11:10:00,172.41,172.52,172.41,172.52,2052.0,170.6128,170.7217,170.6128,170.7217,2052.0
2024-06-24 11:15:00,172.49,172.58,172.44,172.58,3814.0,170.692,170.781,170.6425,170.781,3814.0
2024-06-24 11:20:00,172.58,172.58,172.42,172.42,2373.0,170.781,170.781,170.6227,170.6227,2373.0
2024-06-24 11:25:00,172.44,172.56,172.35,172.56,2049.0,170.6425,170.7612,170.5534,170.7612,2049.0
2024-06-24 11:30:00,172.54,172.55,172.45,172.55,665.0,170.7415,170.7514,170.6524,170.7514,665.0
2024-06-24 11:35:00,172.53,172.58,172.5,172.58,15798.0,170.7316,170.781,170.7019,170.781,15798.0
2024-06-24 11:40:00,172.56,172.57,172.49,172.51,4055.0,170.7612,170.7711,170.692,170.7118,4055.0
2024-06-24 11:45:00,172.48,172.48,172.43,172.46,2512.0,170.6821,170.6821,170.6326,170.6623,2512.0
2024-06-24 11:50:00,172.49,172.49,172.42,172.48,3684.0,170.692,170.692,170.6227,170.6821,3684.0
2024-06-24 11:55:00,172.48,172.54,172.46,172.53,7617.0,170.6821,170.7415,170.6623,170.7316,7617.0
2024-06-24 12:00:00,172.52,172.56,172.47,172.56,20236.0,170.7217,170.7612,170.6722,170.7612,20236.0
2024-06-24 12:05:00,172.47,172.49,172.42,172.45,1423.0,170.6722,170.692,170.6227,170.6524,1423.0
2024-06-24 12:10:00,172.44,172.46,172.37,172.4,17919.0,170.6425,170.6623,170.5732,170.6029,17919.0
2024-06-24 12:15:00,172.4,172.54,172.4,172.53,2043.0,170.6029,170.7415,170.6029,170.7316,2043.0
2024-06-24 12:20:00,172.54,172.54,172.46,172.49,17876.0,170.7415,170.7415,170.6623,170.692,17876.0
2024-06-24 12:25:00,172.49,172.53,172.46,172.5,5810.0,170.692,170.7316,170.6623,170.7019,5810.0
2024-06-24 12:30:00,172.48,172.58,172.47,172.54,27183.0,170.6821,170.781,170.6722,170.7415,27183.0
2024-06-24 12:35:00,172.54,172.57,172.48,172.51,3461.0,170.7415,170.7711,170.6821,170.7118,3461.0
2024-06-24 12:40:00,172.53,172.53,172.37,172.43,3635.0,170.7316,170.7316,170.5732,170.6326,3635.0
2024-06-24 12:45:00,172.4,172.44,172.37,172.42,3177.0,170.6029,170.6425,170.5732,170.6227,3177.0
2024-06-24 12:50:00,172.4,172.4,172.31,172.31,15974.0,170.6029,170.6029,170.5139,170.5139,15974.0
2024-06-24 12:55:00,172.33,172.34,172.16,172.24,4003.0,170.5336,170.5435,170.3654,170.4446,4003.0
2024-06-24 13:00:00,172.22,172.27,172.18,172.25,4383.0,170.4248,170.4743,170.3852,170.4545,4383.0
2024-06-24 13:05:00,172.22,172.22,171.91,171.95,10547.0,170.4248,170.4248,170.118,170.1576,10547.0
2024-06-24 13:10:00,171.96,171.99,171.88,171.92,2357.0,170.1675,170.1972,170.0883,170.1279,2357.0
2024-06-24 13:15:00,171.93,172.06,171.93,172.01,1381.0,170.1378,170.2665,170.1378,170.217,1381.0
2024-06-24 13:20:00,171.99,172.03,171.91,171.92,1823.0,170.1972,170.2368,170.118,170.1279,1823.0
2024-06-24 13:25:00,171.98,172.02,171.94,171.96,6716.0,170.1873,170.2269,170.1477,170.1675,6716.0
2024-06-24 13:30:00,171.96,171.96,171.77,171.78,38778.0,170.1675,170.1675,169.9795,169.9894,38778.0
2024-06-24 13:35:00,171.87,172.02,171.86,172.02,5281.0,170.0784,170.2269,170.0685,170.2269,5281.0
2024-06-24 13:40:00,172.02,172.02,171.89,171.89,6169.0,170.2269,170.2269,170.0982,170.0982,6169.0
2024-06-24 13:45:00,171.93,171.94,171.84,171.88,3233.0,170.1378,170.1477,170.0488,170.0883,3233.0
2024-06-24 13:50:00,171.86,171.86,171.8,171.85,3078.0,170.0685,170.0685,170.0092,170.0587,3078.0
2024-06-24 13:55:00,171.87,171.96,171.84,171.85,6255.0,170.0784,170.1675,170.0488,170.0587,6255.0
2024-06-24 14:00:00,171.83,171.87,171.72,171.8,6942.0,170.0389,170.0784,169.93,170.0092,6942.0
2024-06-24 14:05:00,171.81,171.86,171.75,171.81,4418.0,170.0191,170.0685,169.9597,170.0191,4418.0
2024-06-24 14:10:00,171.81,171.81,171.72,171.75,8413.0,170.0191,170.0191,169.93,169.9597,8413.0
2024-06-24 14:15:00,171.75,171.8,171.7,171.76,5222.0,169.9597,170.0092,169.9102,169.9696,5222.0
2024-06-24 14:20:00,171.77,171.85,171.76,171.78,48554.0,169.9795,170.0587,169.9696,169.9894,48554.0
2024-06-24 14:25:00,171.76,171.79,171.73,171.79,8423.0,169.9696,169.9993,169.9399,169.9993,8423.0
2024-06-24 14:30:00,171.78,171.79,171.71,171.71,5104.0,169.9894,169.9993,169.9201,169.9201,5104.0
2024-06-24 14:35:00,171.7,171.87,171.7,171.86,4656.0,169.9102,170.0784,169.9102,170.0685,4656.0
2024-06-24 14:40:00,171.87,171.89,171.82,171.83,5189.0,170.0784,170.0982,170.029,170.0389,5189.0
2024-06-24 14:45:00,171.83,171.96,171.82,171.92,4564.0,170.0389,170.1675,170.029,170.1279,4564.0
2024-06-24 14:50:00,171.95,172.0,171.89,171.91,3102.0,170.1576,170.2071,170.0982,170.118,3102.0
2024-06-24 14:55:00,171.91,171.91,171.83,171.87,6907.0,170.118,170.118,170.0389,170.0784,6907.0
2024-06-24 15:00:00,171.83,172.0,171.83,171.91,7643.0,170.0389,170.2071,170.0389,170.118,7643.0
2024-06-24 15:05:00,171.92,172.01,171.92,171.97,16068.0,170.1279,170.217,170.1279,170.1774,16068.0
2024-06-24 15:10:00,171.96,171.99,171.91,171.91,8727.0,170.1675,170.1972,170.118,170.118,8727.0
2024-06-24 15:15:00,171.91,171.93,171.85,171.88,8652.0,170.118,170.1378,170.0587,170.0883,8652.0
2024-06-24 15:20:00,171.88,171.92,171.82,171.87,13222.0,170.0883,170.1279,170.029,170.0784,13222.0
2024-06-24 15:25:00,171.87,171.93,171.86,171.9,4919.0,170.0784,170.1378,170.0685,170.1081,4919.0
2024-06-24 15:30:00,171.91,171.92,171.84,171.85,6122.0,170.118,170.1279,170.0488,170.0587,6122.0
2024-06-24 15:35:00,171.86,171.94,171.85,171.85,6780.0,170.0685,170.1477,170.0587,170.0587,6780.0
2024-06-24 15:40:00,171.87,171.9,171.81,171.84,7307.0,170.0784,170.1081,170.0191,170.0488,7307.0
2024-06-24 15:45:00,171.85,171.87,171.66,171.66,12779.0,170.0587,170.0784,169.8706,169.8706,12779.0
2024-06-24 15:50:00,171.72,171.82,171.63,171.67,11822.0,169.93,170.029,169.8409,169.8805,11822.0
2024-06-24 15:55:00,171.67,171.67,171.39,171.4,22338.0,169.8805,169.8805,169.6034,169.6133,22338.0
2024-06-25 09:30:00,171.99,171.99,171.64,171.71,24323.0,170.1972,170.1972,169.8508,169.9201,24323.0
2024-06-25 09:35:00,171.72,171.72,171.62,171.67,11218.0,169.93,169.93,169.831,169.8805,11218.0
2024-06-25 09:40:00,171.69,171.8,171.65,171.68,8504.0,169.9003,170.0092,169.8607,169.8904,8504.0
2024-06-25 09:45:00,171.68,171.75,171.66,171.74,2012.0,169.8904,169.9597,169.8706,169.9498,2012.0
2024-06-25 09:50:00,171.78,171.84,171.68,171.69,3364.0,169.9894,170.0488,169.8904,169.9003,3364.0
2024-06-25 09:55:00,171.59,171.66,171.59,171.62,1651.0,169.8014,169.8706,169.8014,169.831,1651.0
2024-06-25 10:00:00,171.62,171.83,171.61,171.83,4065.0,169.831,170.0389,169.8212,170.0389,4065.0
2024-06-25 10:05:00,171.87,171.88,171.8,171.86,2042.0,170.0784,170.0883,170.0092,170.0685,2042.0
2024-06-25 10:10:00,171.87,171.92,171.87,171.9,3301.0,170.0784,170.1279,170.0784,170.1081,3301.0
2024-06-25 10:15:00,171.89,171.9,171.77,171.84,3699.0,170.0982,170.1081,169.9795,170.0488,3699.0
2024-06-25 10:20:00,171.83,171.89,171.81,171.88,4662.0,170.0389,170.0982,170.0191,170.0883,4662.0
2024-06-25 10:25:00,171.87,171.9,171.82,171.85,8034.0,170.0784,170.1081,170.029,170.0587,8034.0
2024-06-25 10:30:00,171.88,171.96,171.81,171.88,17399.0,170.0883,170.1675,170.0191,170.0883,17399.0
2024-06-25 10:35:00,171.83,171.92,171.83,171.88,3738.0,170.0389,170.1279,170.0389,170.0883,3738.0
2024-06-25 10:40:00,171.9,171.94,171.86,171.87,886.0,170.1081,170.1477,170.0685,170.0784,886.0
2024-06-25 10:45:00,171.86,171.86,171.76,171.78,1614.0,170.0685,170.0685,169.9696,169.9894,1614.0
2024-06-25 10:50:00,171.81,171.81,171.7,171.75,4675.0,170.0191,170.0191,169.9102,169.9597,4675.0
2024-06-25 10:55:00,171.68,171.81,171.67,171.81,2848.0,169.8904,170.0191,169.8805,170.0191,2848.0
2024-06-25 11:00:00,171.79,171.83,171.73,171.78,4807.0,169.9993,170.0389,169.9399,169.9894,4807.0
2024-06-25 11:05:00,171.76,171.84,171.76,171.78,1251.0,169.9696,170.0488,169.9696,169.9894,1251.0
2024-06-25 11:10:00,171.78,171.98,171.78,171.97,6709.0,169.9894,170.1873,169.9894,170.1774,6709.0
2024-06-25 11:15:00,171.99,172.05,171.95,171.98,6592.0,170.1972,170.2566,170.1576,170.1873,6592.0
2024-06-25 11:20:00,171.98,172.01,171.91,171.95,9117.0,170.1873,170.217,170.118,170.1576,9117.0
2024-06-25 11:25:00,171.96,171.96,171.87,171.93,2785.0,170.1675,170.1675,170.0784,170.1378,2785.0
2024-06-25 11:30:00,171.94,171.97,171.92,171.97,5102.0,170.1477,170.1774,170.1279,170.1774,5102.0
2024-06-25 11:35:00,171.97,171.98,171.91,171.93,3023.0,170.1774,170.1873,170.118,170.1378,3023.0
2024-06-25 11:40:00,171.91,171.92,171.87,171.91,4179.0,170.118,170.1279,170.0784,170.118,4179.0
2024-06-25 11:45:00,171.91,171.95,171.88,171.89,6870.0,170.118,170.1576,170.0883,170.0982,6870.0
2024-06-25 11:50:00,171.89,172.0,171.86,171.98,5555.0,170.0982,170.2071,170.0685,170.1873,5555.0
2024-06-25 11:55:00,171.98,172.03,171.97,172.0,6844.0,170.1873,170.2368,170.1774,170.2071,6844.0
2024-06-25 12:00:00,172.01,172.02,171.94,171.94,5921.0,170.217,170.2269,170.1477,170.1477,5921.0
2024-06-25 12:05:00,171.92,171.99,171.92,171.94,5383.0,170.1279,170.1972,170.1279,170.1477,5383.0
2024-06-25 12:10:00,171.93,171.94,171.87,171.89,15412.0,170.1378,170.1477,170.0784,170.0982,15412.0
2024-06-25 12:15:00,171.88,171.88,171.8,171.86,4430.0,170.0883,170.0883,170.0092,170.0685,4430.0
2024-06-25 12:20:00,171.83,171.86,171.75,171.76,3822.0,170.0389,170.0685,169.9597,169.9696,3822.0
2024-06-25 12:25:00,171.81,171.85,171.8,171.84,7344.0,170.0191,170.0587,170.0092,170.0488,7344.0
2024-06-25 12:30:00,171.79,171.79,171.65,171.65,8216.0,169.9993,169.9993,169.8607,169.8607,8216.0
2024-06-25 12:35:00,171.66,171.73,171.64,171.73,4307.0,169.8706,169.9399,169.8508,169.9399,4307.0
2024-06-25 12:40:00,171.73,171.74,171.61,171.61,3539.0,169.9399,169.9498,169.8212,169.8212,3539.0
2024-06-25 12:45:00,171.65,171.65,171.5,171.64,3668.0,169.8607,169.8607,169.7123,169.8508,3668.0
2024-06-25 12:50:00,171.65,171.67,171.54,171.55,1911.0,169.8607,169.8805,169.7519,169.7618,1911.0
2024-06-25 12:55:00,171.54,171.59,171.51,171.59,2932.0,169.7519,169.8014,169.7222,169.8014,2932.0
2024-06-25 13:00:00,171.55,171.55,171.45,171.46,5765.0,169.7618,169.7618,169.6628,169.6727,5765.0
2024-06-25 13:05:00,171.47,171.59,171.44,171.59,13983.0,169.6826,169.8014,169.6529,169.8014,13983.0
2024-06-25 13:10:00,171.6,171.71,171.6,171.68,10184.0,169.8113,169.9201,169.8113,169.8904,10184.0
2024-06-25 13:15:00,171.67,171.67,171.61,171.64,6599.0,169.8805,169.8805,169.8212,169.8508,6599.0
2024-06-25 13:20:00,171.63,171.68,171.61,171.61,2882.0,169.8409,169.8904,169.8212,169.8212,2882.0
2024-06-25 13:25:00,171.64,171.75,171.63,171.73,7005.0,169.8508,169.9597,169.8409,169.9399,7005.0
2024-06-25 13:30:00,171.76,171.76,171.7,171.71,3402.0,169.9696,169.9696,169.9102,169.9201,3402.0
2024-06-25 13:35:00,171.68,171.75,171.68,171.71,3343.0,169.8904,169.9597,169.8904,169.9201,3343.0
2024-06-25 13:40:00,171.72,171.79,171.72,171.79,8260.0,169.93,169.9993,169.93,169.9993,8260.0
2024-06-25 13:45:00,171.81,171.85,171.78,171.85,4394.0,170.0191,170.0587,169.9894,170.0587,4394.0
2024-06-25 13:50:00,171.85,171.89,171.78,171.82,3957.0,170.0587,170.0982,169.9894,170.029,3957.0
2024-06-25 13:55:00,171.83,171.87,171.82,171.83,8459.0,170.0389,170.0784,170.029,170.0389,8459.0
2024-06-25 14:00:00,171.83,171.85,171.79,171.82,3816.0,170.0389,170.0587,169.9993,170.029,3816.0
2024-06-25 14:05:00,171.82,171.9,171.81,171.9,4364.0,170.029,170.1081,170.0191,170.1081,4364.0
2024-06-25 14:10:00,171.91,171.98,171.88,171.9,6998.0,170.118,170.1873,170.0883,170.1081,6998.0
2024-06-25 14:15:00,171.9,171.95,171.9,171.94,3728.0,170.1081,170.1576,170.1081,170.1477,3728.0
2024-06-25 14:20:00,171.95,172.0,171.91,171.98,5378.0,170.1576,170.2071,170.118,170.1873,5378.0
2024-06-25 14:25:00,171.99,172.15,171.98,172.15,12503.0,170.1972,170.3555,170.1873,170.3555,12503.0
2024-06-25 14:30:00,172.14,172.15,172.04,172.04,6666.0,170.3456,170.3555,170.2467,170.2467,6666.0
2024-06-25 14:35:00,172.03,172.05,172.01,172.05,9047.0,170.2368,170.2566,170.217,170.2566,9047.0
2024-06-25 14:40:00,172.05,172.12,172.03,172.09,5103.0,170.2566,170.3258,170.2368,170.2961,5103.0
2024-06-25 14:45:00,172.09,172.1,171.87,171.95,9374.0,170.2961,170.306,170.0784,170.1576,9374.0
2024-06-25 14:50:00,171.96,172.02,171.95,172.0,6127.0,170.1675,170.2269,170.1576,170.2071,6127.0
2024-06-25 14:55:00,172.03,172.06,171.95,172.05,8277.0,170.2368,170.2665,170.1576,170.2566,8277.0
2024-06-25 15:00:00,172.05,172.06,172.0,172.04,22602.0,170.2566,170.2665,170.2071,170.2467,22602.0
2024-06-25 15:05:00,172.06,172.11,172.05,172.06,19815.0,170.2665,170.3159,170.2566,170.2665,19815.0
2024-06-25 15:10:00,172.04,172.09,172.03,172.07,13260.0,170.2467,170.2961,170.2368,170.2764,13260.0
2024-06-25 15:15:00,172.06,172.14,172.05,172.11,19950.0,170.2665,170.3456,170.2566,170.3159,19950.0
2024-06-25 15:20:00,172.12,172.18,172.11,172.18,15174.0,170.3258,170.3852,170.3159,170.3852,15174.0
2024-06-25 15:25:00,172.18,172.28,172.15,172.28,22408.0,170.3852,170.4842,170.3555,170.4842,22408.0
2024-06-25 15:30:00,172.22,172.23,172.14,172.18,11808.0,170.4248,170.4347,170.3456,170.3852,11808.0
2024-06-25 15:35:00,172.18,172.2,172.13,172.17,7382.0,170.3852,170.405,170.3357,170.3753,7382.0
2024-06-25 15:40:00,172.16,172.18,172.07,172.11,4608.0,170.3654,170.3852,170.2764,170.3159,4608.0
2024-06-25 15:45:00,172.09,172.15,172.07,172.07,5377.0,170.2961,170.3555,170.2764,170.2764,5377.0
2024-06-25 15:50:00,172.04,172.14,172.03,172.11,8241.0,170.2467,170.3456,170.2368,170.3159,8241.0
2024-06-25 15:55:00,172.12,172.31,172.08,172.22,10947.0,170.3258,170.5139,170.2863,170.4248,10947.0
2024-06-26 09:30:00,171.84,171.84,171.49,171.57,16380.0,170.0488,170.0488,169.7024,169.7816,16380.0
2024-06-26 09:35:00,171.55,171.66,171.54,171.55,1969.0,169.7618,169.8706,169.7519,169.7618,1969.0
2024-06-26 09:40:00,171.57,171.61,171.51,171.59,2961.0,169.7816,169.8212,169.7222,169.8014,2961.0
2024-06-26 09:45:00,171.59,171.74,171.59,171.74,3321.0,169.8014,169.9498,169.8014,169.9498,3321.0
2024-06-26 09:50:00,171.73,171.81,171.69,171.72,4491.0,169.9399,170.0191,169.9003,169.93,4491.0
2024-06-26 09:55:00,171.74,171.77,171.7,171.76,5607.0,169.9498,169.9795,169.9102,169.9696,5607.0
2024-06-26 10:00:00,171.75,171.82,171.67,171.81,2257.0,169.9597,170.029,169.8805,170.0191,2257.0
2024-06-26 10:05:00,171.82,171.89,171.77,171.8,3971.0,170.029,170.0982,169.9795,170.0092,3971.0
2024-06-26 10:10:00,171.84,171.84,171.73,171.82,7937.0,170.0488,170.0488,169.9399,170.029,7937.0
2024-06-26 10:15:00,171.86,171.86,171.81,171.85,2129.0,170.0685,170.0685,170.0191,170.0587,2129.0
2024-06-26 10:20:00,171.82,171.86,171.77,171.8,8819.0,170.029,170.0685,169.9795,170.0092,8819.0
2024-06-26 10:25:00,171.72,171.72,171.46,171.53,3791.0,169.93,169.93,169.6727,169.742,3791.0
2024-06-26 10:30:00,171.57,171.65,171.57,171.57,6359.0,169.7816,169.8607,169.7816,169.7816,6359.0
2024-06-26 10:35:00,171.61,171.64,171.54,171.54,9400.0,169.8212,169.8508,169.7519,169.7519,9400.0
2024-06-26 10:40:00,171.62,171.63,171.53,171.63,2114.0,169.831,169.8409,169.742,169.8409,2114.0
2024-06-26 10:45:00,171.67,171.7,171.65,171.69,4711.0,169.8805,169.9102,169.8607,169.9003,4711.0
2024-06-26 10:50:00,171.7,171.72,171.64,171.72,3994.0,169.9102,169.93,169.8508,169.93,3994.0
2024-06-26 10:55:00,171.74,171.76,171.63,171.65,10226.0,169.9498,169.9696,169.8409,169.8607,10226.0
2024-06-26 11:00:00,171.66,171.66,171.51,171.57,6887.0,169.8706,169.8706,169.7222,169.7816,6887.0
2024-06-26 11:05:00,171.56,171.57,171.36,171.36,6754.0,169.7717,169.7816,169.5738,169.5738,6754.0
2024-06-26 11:10:00,171.33,171.34,171.19,171.3,6410.0,169.5441,169.554,169.4055,169.5144,6410.0
2024-06-26 11:15:00,171.27,171.46,171.27,171.45,5545.0,169.4847,169.6727,169.4847,169.6628,5545.0
2024-06-26 11:20:00,171.5,171.56,171.47,171.56,4446.0,169.7123,169.7717,169.6826,169.7717,4446.0
2024-06-26 11:25:00,171.54,171.54,171.45,171.45,3628.0,169.7519,169.7519,169.6628,169.6628,3628.0
2024-06-26 11:30:00,171.45,171.46,171.35,171.38,15703.0,169.6628,169.6727,169.5639,169.5935,15703.0
2024-06-26 11:35:00,171.46,171.48,171.4,171.48,5002.0,169.6727,169.6925,169.6133,169.6925,5002.0
2024-06-26 11:40:00,171.49,171.56,171.42,171.56,9157.0,169.7024,169.7717,169.6331,169.7717,9157.0
2024-06-26 11:45:00,171.56,171.65,171.55,171.65,5259.0,169.7717,169.8607,169.7618,169.8607,5259.0
2024-06-26 11:50:00,171.69,171.9,171.69,171.9,3222.0,169.9003,170.1081,169.9003,170.1081,3222.0
2024-06-26 11:55:00,171.9,171.9,171.85,171.89,2118.0,170.1081,170.1081,170.0587,170.0982,2118.0
2024-06-26 12:00:00,171.87,171.89,171.82,171.86,13953.0,170.0784,170.0982,170.029,170.0685,13953.0
2024-06-26 12:05:00,171.84,171.9,171.81,171.86,5845.0,170.0488,170.1081,170.0191,170.0685,5845.0
2024-06-26 12:10:00,171.86,171.89,171.8,171.86,13589.0,170.0685,170.0982,170.0092,170.0685,13589.0
2024-06-26 12:15:00,171.86,171.91,171.84,171.9,13267.0,170.0685,170.118,170.0488,170.1081,13267.0
2024-06-26 12:20:00,171.88,171.88,171.8,171.82,2339.0,170.0883,170.0883,170.0092,170.029,2339.0
2024-06-26 12:25:00,171.83,171.92,171.81,171.87,2248.0,170.0389,170.1279,170.0191,170.0784,2248.0
2024-06-26 12:30:00,171.83,171.9,171.81,171.86,9100.0,170.0389,170.1081,170.0191,170.0685,9100.0
2024-06-26 12:35:00,171.89,171.91,171.73,171.76,5240.0,170.0982,170.118,169.9399,169.9696,5240.0
2024-06-26 12:40:00,171.77,171.82,171.68,171.71,6612.0,169.9795,170.029,169.8904,169.9201,6612.0
2024-06-26 12:45:00,171.72,171.75,171.61,171.64,5037.0,169.93,169.9597,169.8212,169.8508,5037.0
2024-06-26 12:50:00,171.64,171.69,171.61,171.67,15338.0,169.8508,169.9003,169.8212,169.8805,15338.0
2024-06-26 12:55:00,171.69,171.74,171.66,171.7,10626.0,169.9003,169.9498,169.8706,169.9102,10626.0
2024-06-26 13:00:00,171.72,171.72,171.65,171.69,4817.0,169.93,169.93,169.8607,169.9003,4817.0
2024-06-26 13:05:00,171.68,171.7,171.59,171.66,6697.0,169.8904,169.9102,169.8014,169.8706,6697.0
2024-06-26 13:10:00,171.67,171.76,171.67,171.74,2794.0,169.8805,169.9696,169.8805,169.9498,2794.0
2024-06-26 13:15:00,171.72,171.74,171.56,171.56,6969.0,169.93,169.9498,169.7717,169.7717,6969.0
2024-06-26 13:20:00,171.55,171.63,171.51,171.56,3857.0,169.7618,169.8409,169.7222,169.7717,3857.0
2024-06-26 13:25:00,171.58,171.61,171.53,171.6,6435.0,169.7915,169.8212,169.742,169.8113,6435.0
2024-06-26 13:30:00,171.61,171.61,171.56,171.61,2663.0,169.8212,169.8212,169.7717,169.8212,2663.0
2024-06-26 13:35:00,171.62,171.62,171.54,171.61,1749.0,169.831,169.831,169.7519,169.8212,1749.0
2024-06-26 13:40:00,171.6,171.61,171.52,171.61,4115.0,169.8113,169.8212,169.7321,169.8212,4115.0
2024-06-26 13:45:00,171.61,171.62,171.55,171.56,4991.0,169.8212,169.831,169.7618,169.7717,4991.0
2024-06-26 13:50:00,171.56,171.58,171.54,171.54,2049.0,169.7717,169.7915,169.7519,169.7519,2049.0
2024-06-26 13:55:00,171.57,171.68,171.56,171.67,3332.0,169.7816,169.8904,169.7717,169.8805,3332.0
2024-06-26 14:00:00,171.66,171.66,171.56,171.59,3977.0,169.8706,169.8706,169.7717,169.8014,3977.0
2024-06-26 14:05:00,171.6,171.64,171.56,171.62,14869.0,169.8113,169.8508,169.7717,169.831,14869.0
2024-06-26 14:10:00,171.63,171.67,171.6,171.64,23042.0,169.8409,169.8805,169.8113,169.8508,23042.0
2024-06-26 14:15:00,171.63,171.68,171.63,171.64,10921.0,169.8409,169.8904,169.8409,169.8508,10921.0
2024-06-26 14:20:00,171.6,171.71,171.59,171.7,4415.0,169.8113,169.9201,169.8014,169.9102,4415.0
2024-06-26 14:25:00,171.7,171.71,171.61,171.64,11834.0,169.9102,169.9201,169.8212,169.8508,11834.0
2024-06-26 14:30:00,171.64,171.67,171.61,171.64,6682.0,169.8508,169.8805,169.8212,169.8508,6682.0
2024-06-26 14:35:00,171.64,171.64,171.52,171.53,16808.0,169.8508,169.8508,169.7321,169.742,16808.0
2024-06-26 14:40:00,171.53,171.61,171.49,171.61,24236.0,169.742,169.8212,169.7024,169.8212,24236.0
2024-06-26 14:45:00,171.6,171.73,171.59,171.72,5828.0,169.8113,169.9399,169.8014,169.93,5828.0
2024-06-26 14:50:00,171.72,171.73,171.64,171.67,18708.0,169.93,169.9399,169.8508,169.8805,18708.0
2024-06-26 14:55:00,171.67,171.67,171.57,171.57,11601.0,169.8805,169.8805,169.7816,169.7816,11601.0
2024-06-26 15:00:00,171.6,171.6,171.47,171.52,4303.0,169.8113,169.8113,169.6826,169.7321,4303.0
2024-06-26 15:05:00,171.5,171.55,171.49,171.49,8332.0,169.7123,169.7618,169.7024,169.7024,8332.0
2024-06-26 15:10:00,171.45,171.49,171.43,171.47,3908.0,169.6628,169.7024,169.643,169.6826,3908.0
2024-06-26 15:15:00,171.47,171.53,171.45,171.53,4374.0,169.6826,169.742,169.6628,169.742,4374.0
2024-06-26 15:20:00,171.47,171.57,171.46,171.54,7708.0,169.6826,169.7816,169.6727,169.7519,7708.0
2024-06-26 15:25:00,171.55,171.59,171.51,171.57,7983.0,169.7618,169.8014,169.7222,169.7816,7983.0
2024-06-26 15:30:00,171.56,171.58,171.51,171.58,17183.0,169.7717,169.7915,169.7222,169.7915,17183.0
2024-06-26 15:35:00,171.59,171.64,171.57,171.6,6713.0,169.8014,169.8508,169.7816,169.8113,6713.0
2024-06-26 15:40:00,171.6,171.66,171.59,171.65,6300.0,169.8113,169.8706,169.8014,169.8607,6300.0
2024-06-26 15:45:00,171.65,171.65,171.57,171.59,8666.0,169.8607,169.8607,169.7816,169.8014,8666.0
2024-06-26 15:50:00,171.59,171.82,171.59,171.82,9744.0,169.8014,170.029,169.8014,170.029,9744.0
2024-06-26 15:55:00,171.84,172.03,171.81,171.83,23471.0,170.0488,170.2368,170.0191,170.0389,23471.0
2024-06-27 09:30:00,171.89,171.94,171.73,171.91,18319.0,170.0982,170.1477,169.9399,170.118,18319.0
2024-06-27 09:35:00,171.93,172.25,171.93,172.18,18789.0,170.1378,170.4545,170.1378,170.3852,18789.0
2024-06-27 09:40:00,172.19,172.19,172.09,172.09,43357.0,170.3951,170.3951,170.2961,170.2961,43357.0
2024-06-27 09:45:00,172.19,172.25,172.05,172.06,18951.0,170.3951,170.4545,170.2566,170.2665,18951.0
2024-06-27 09:50:00,172.05,172.05,171.75,171.95,18075.0,170.2566,170.2566,169.9597,170.1576,18075.0
2024-06-27 09:55:00,171.96,171.97,171.86,171.94,15102.0,170.1675,170.1774,170.0685,170.1477,15102.0
2024-06-27 10:00:00,172.09,172.12,171.97,171.97,19757.0,170.2961,170.3258,170.1774,170.1774,19757.0
2024-06-27 10:05:00,171.99,172.06,171.91,172.02,12923.0,170.1972,170.2665,170.118,170.2269,12923.0
2024-06-27 10:10:00,172.02,172.26,172.01,172.26,20014.0,170.2269,170.4644,170.217,170.4644,20014.0
2024-06-27 10:15:00,172.27,172.27,172.07,172.07,14370.0,170.4743,170.4743,170.2764,170.2764,14370.0
2024-06-27 10:20:00,172.07,172.14,172.06,172.08,24684.0,170.2764,170.3456,170.2665,170.2863,24684.0
2024-06-27 10:25:00,172.11,172.2,172.07,172.11,208058.0,170.3159,170.405,170.2764,170.3159,208058.0
2024-06-27 10:30:00,172.14,172.16,172.02,172.15,14632.0,170.3456,170.3654,170.2269,170.3555,14632.0
2024-06-27 10:35:00,172.15,172.17,172.06,172.15,33876.0,170.3555,170.3753,170.2665,170.3555,33876.0
2024-06-27 10:40:00,172.17,172.2,172.04,172.08,18818.0,170.3753,170.405,170.2467,170.2863,18818.0
2024-06-27 10:45:00,172.08,172.08,171.92,171.96,16744.0,170.2863,170.2863,170.1279,170.1675,16744.0
2024-06-27 10:50:00,171.95,171.95,171.77,171.81,16597.0,170.1576,170.1576,169.9795,170.0191,16597.0
2024-06-27 10:55:00,171.84,171.9,171.81,171.89,15493.0,170.0488,170.1081,170.0191,170.0982,15493.0
2024-06-27 11:00:00,171.91,171.91,171.79,171.79,39935.0,170.118,170.118,169.9993,169.9993,39935.0
2024-06-27 11:05:00,171.8,171.83,171.7,171.75,15710.0,170.0092,170.0389,169.9102,169.9597,15710.0
2024-06-27 11:10:00,171.74,171.82,171.73,171.74,15925.0,169.9498,170.029,169.9399,169.9498,15925.0
2024-06-27 11:15:00,171.76,171.81,171.74,171.78,15310.0,169.9696,170.0191,169.9498,169.9894,15310.0
2024-06-27 11:20:00,171.77,171.78,171.71,171.73,16416.0,169.9795,169.9894,169.9201,169.9399,16416.0
2024-06-27 11:25:00,171.74,171.79,171.54,171.64,14239.0,169.9498,169.9993,169.7519,169.8508,14239.0
2024-06-27 11:30:00,171.63,171.64,171.46,171.49,16141.0,169.8409,169.8508,169.6727,169.7024,16141.0
2024-06-27 11:35:00,171.5,171.6,171.47,171.6,15611.0,169.7123,169.8113,169.6826,169.8113,15611.0
2024-06-27 11:40:00,171.6,171.64,171.47,171.5,17260.0,169.8113,169.8508,169.6826,169.7123,17260.0
2024-06-27 11:45:00,171.51,171.57,171.47,171.57,8756.0,169.7222,169.7816,169.6826,169.7816,8756.0
2024-06-27 11:50:00,171.57,171.58,171.53,171.54,11046.0,169.7816,169.7915,169.742,169.7519,11046.0
2024-06-27 11:55:00,171.53,171.63,171.5,171.61,23386.0,169.742,169.8409,169.7123,169.8212,23386.0
2024-06-27 12:00:00,171.61,171.63,171.55,171.63,6687.0,169.8212,169.8409,169.7618,169.8409,6687.0
2024-06-27 12:05:00,171.64,171.67,171.62,171.67,11413.0,169.8508,169.8805,169.831,169.8805,11413.0
2024-06-27 12:10:00,171.67,171.7,171.66,171.68,15196.0,169.8805,169.9102,169.8706,169.8904,15196.0
2024-06-27 12:15:00,171.69,171.73,171.69,171.69,3970.0,169.9003,169.9399,169.9003,169.9003,3970.0
2024-06-27 12:20:00,171.7,171.76,171.69,171.76,20190.0,169.9102,169.9696,169.9003,169.9696,20190.0
2024-06-27 12:25:00,171.79,171.8,171.73,171.76,15718.0,169.9993,170.0092,169.9399,169.9696,15718.0
2024-06-27 12:30:00,171.78,171.82,171.75,171.8,27296.0,169.9894,170.029,169.9597,170.0092,27296.0
2024-06-27 12:35:00,171.8,171.82,171.75,171.76,18192.0,170.0092,170.029,169.9597,169.9696,18192.0
2024-06-27 12:40:00,171.77,171.78,171.69,171.76,8196.0,169.9795,169.9894,169.9003,169.9696,8196.0
2024-06-27 12:45:00,171.76,171.82,171.75,171.76,10174.0,169.9696,170.029,169.9597,169.9696,10174.0
2024-06-27 12:50:00,171.75,171.82,171.75,171.81,15009.0,169.9597,170.029,169.9597,170.0191,15009.0
2024-06-27 12:55:00,171.8,171.85,171.72,171.72,5599.0,170.0092,170.0587,169.93,169.93,5599.0
2024-06-27 13:00:00,171.73,171.84,171.73,171.81,5663.0,169.9399,170.0488,169.9399,170.0191,5663.0
2024-06-27 13:05:00,171.8,171.84,171.79,171.82,9182.0,170.0092,170.0488,169.9993,170.029,9182.0
2024-06-27 13:10:00,171.82,171.83,171.77,171.79,5892.0,170.029,170.0389,169.9795,169.9993,5892.0
2024-06-27 13:15:00,171.78,171.8,171.74,171.74,2735.0,169.9894,170.0092,169.9498,169.9498,2735.0
2024-06-27 13:20:00,171.72,171.8,171.71,171.8,8057.0,169.93,170.0092,169.9201,170.0092,8057.0
2024-06-27 13:25:00,171.8,171.88,171.8,171.87,10235.0,170.0092,170.0883,170.0092,170.0784,10235.0
2024-06-27 13:30:00,171.87,171.87,171.76,171.8,7509.0,170.0784,170.0784,169.9696,170.0092,7509.0
2024-06-27 13:35:00,171.81,171.87,171.81,171.87,5606.0,170.0191,170.0784,170.0191,170.0784,5606.0
2024-06-27 13:40:00,171.87,171.9,171.8,171.8,6299.0,170.0784,170.1081,170.0092,170.0092,6299.0
2024-06-27 13:45:00,171.8,171.85,171.8,171.83,3035.0,170.0092,170.0587,170.0092,170.0389,3035.0
2024-06-27 13:50:00,171.82,171.83,171.73,171.78,7403.0,170.029,170.0389,169.9399,169.9894,7403.0
2024-06-27 13:55:00,171.8,171.81,171.71,171.72,9209.0,170.0092,170.0191,169.9201,169.93,9209.0
2024-06-27 14:00:00,171.71,171.71,171.42,171.52,10391.0,169.9201,169.9201,169.6331,169.7321,10391.0
2024-06-27 14:05:00,171.49,171.59,171.46,171.56,3858.0,169.7024,169.8014,169.6727,169.7717,3858.0
2024-06-27 14:10:00,171.58,171.58,171.47,171.51,4866.0,169.7915,169.7915,169.6826,169.7222,4866.0
2024-06-27 14:15:00,171.5,171.54,171.37,171.45,12330.0,169.7123,169.7519,169.5837,169.6628,12330.0
2024-06-27 14:20:00,171.45,171.49,171.42,171.43,12583.0,169.6628,169.7024,169.6331,169.643,12583.0
2024-06-27 14:25:00,171.43,171.44,171.36,171.36,18738.0,169.643,169.6529,169.5738,169.5738,18738.0
2024-06-27 14:30:00,171.36,171.42,171.31,171.42,7086.0,169.5738,169.6331,169.5243,169.6331,7086.0
2024-06-27 14:35:00,171.42,171.43,171.35,171.36,76583.0,169.6331,169.643,169.5639,169.5738,76583.0
2024-06-27 14:40:00,171.36,171.38,171.3,171.33,10192.0,169.5738,169.5935,169.5144,169.5441,10192.0
2024-06-27 14:45:00,171.33,171.46,171.32,171.45,10812.0,169.5441,169.6727,169.5342,169.6628,10812.0
2024-06-27 14:50:00,171.44,171.54,171.44,171.51,12142.0,169.6529,169.7519,169.6529,169.7222,12142.0
2024-06-27 14:55:00,171.54,171.54,171.45,171.52,5845.0,169.7519,169.7519,169.6628,169.7321,5845.0
2024-06-27 15:00:00,171.53,171.57,171.5,171.55,13197.0,169.742,169.7816,169.7123,169.7618,13197.0
2024-06-27 15:05:00,171.54,171.57,171.47,171.53,8270.0,169.7519,169.7816,169.6826,169.742,8270.0
2024-06-27 15:10:00,171.54,171.62,171.54,171.61,4983.0,169.7519,169.831,169.7519,169.8212,4983.0
2024-06-27 15:15:00,171.59,171.62,171.52,171.53,11857.0,169.8014,169.831,169.7321,169.742,11857.0
2024-06-27 15:20:00,171.53,171.62,171.52,171.62,8003.0,169.742,169.831,169.7321,169.831,8003.0
2024-06-27 15:25:00,171.6,171.69,171.59,171.68,9464.0,169.8113,169.9003,169.8014,169.8904,9464.0
2024-06-27 15:30:00,171.68,171.68,171.61,171.61,8335.0,169.8904,169.8904,169.8212,169.8212,8335.0
2024-06-27 15:35:00,171.62,171.71,171.6,171.67,6134.0,169.831,169.9201,169.8113,169.8805,6134.0
2024-06-27 15:40:00,171.69,171.73,171.66,171.68,13001.0,169.9003,169.9399,169.8706,169.8904,13001.0
2024-06-27 15:45:00,171.67,171.72,171.6,171.65,16473.0,169.8805,169.93,169.8113,169.8607,16473.0
2024-06-27 15:50:00,171.63,171.7,171.5,171.5,43493.0,169.8409,169.9102,169.7123,169.7123,43493.0
2024-06-27 15:55:00,171.5,171.75,171.5,171.75,63312.0,169.7123,169.9597,169.7123,169.9597,63312.0
2024-06-28 09:30:00,171.71,171.83,171.47,171.8,16129.0,169.9201,170.0389,169.6826,170.0092,16129.0
2024-06-28 09:35:00,171.84,171.89,171.82,171.88,4702.0,170.0488,170.0982,170.029,170.0883,4702.0
2024-06-28 09:40:00,171.9,171.96,171.86,171.93,3651.0,170.1081,170.1675,170.0685,170.1378,3651.0
2024-06-28 09:45:00,171.98,172.0,171.89,171.95,3691.0,170.1873,170.2071,170.0982,170.1576,3691.0
2024-06-28 09:50:00,172.0,172.03,171.98,172.02,6398.0,170.2071,170.2368,170.1873,170.2269,6398.0
2024-06-28 09:55:00,171.99,171.99,171.93,171.94,2422.0,170.1972,170.1972,170.1378,170.1477,2422.0
2024-06-28 10:00:00,171.97,172.34,171.97,172.34,6864.0,170.1774,170.5435,170.1774,170.5435,6864.0
2024-06-28 10:05:00,172.41,172.46,172.39,172.46,2034.0,170.6128,170.6623,170.593,170.6623,2034.0
2024-06-28 10:10:00,172.46,172.63,172.46,172.63,6091.0,170.6623,170.8305,170.6623,170.8305,6091.0
2024-06-28 10:15:00,172.55,172.59,172.33,172.39,7053.0,170.7514,170.7909,170.5336,170.593,7053.0
2024-06-28 10:20:00,172.29,172.47,172.27,172.37,2928.0,170.4941,170.6722,170.4743,170.5732,2928.0
2024-06-28 10:25:00,172.4,172.45,172.37,172.37,2610.0,170.6029,170.6524,170.5732,170.5732,2610.0
2024-06-28 10:30:00,172.4,172.44,172.39,172.44,1587.0,170.6029,170.6425,170.593,170.6425,1587.0
2024-06-28 10:35:00,172.34,172.38,172.3,172.32,2715.0,170.5435,170.5831,170.504,170.5238,2715.0
2024-06-28 10:40:00,172.31,172.31,172.16,172.26,23906.0,170.5139,170.5139,170.3654,170.4644,23906.0
2024-06-28 10:45:00,172.28,172.36,172.27,172.36,7829.0,170.4842,170.5633,170.4743,170.5633,7829.0
2024-06-28 10:50:00,172.36,172.38,172.07,172.07,2887.0,170.5633,170.5831,170.2764,170.2764,2887.0
2024-06-28 10:55:00,172.11,172.11,171.88,171.96,6012.0,170.3159,170.3159,170.0883,170.1675,6012.0
2024-06-28 11:00:00,171.98,171.98,171.7,171.77,6117.0,170.1873,170.1873,169.9102,169.9795,6117.0
2024-06-28 11:05:00,171.77,171.8,171.62,171.66,6719.0,169.9795,170.0092,169.831,169.8706,6719.0
2024-06-28 11:10:00,171.64,171.75,171.64,171.72,5030.0,169.8508,169.9597,169.8508,169.93,5030.0
2024-06-28 11:15:00,171.75,171.79,171.72,171.75,2915.0,169.9597,169.9993,169.93,169.9597,2915.0
2024-06-28 11:20:00,171.79,171.92,171.78,171.91,1500.0,169.9993,170.1279,169.9894,170.118,1500.0
2024-06-28 11:25:00,171.86,171.86,171.67,171.79,5267.0,170.0685,170.0685,169.8805,169.9993,5267.0
2024-06-28 11:30:00,171.78,171.89,171.77,171.89,3304.0,169.9894,170.0982,169.9795,170.0982,3304.0
2024-06-28 11:35:00,171.87,171.95,171.81,171.95,17862.0,170.0784,170.1576,170.0191,170.1576,17862.0
2024-06-28 11:40:00,171.95,171.99,171.8,171.86,23765.0,170.1576,170.1972,170.0092,170.0685,23765.0
2024-06-28 11:45:00,171.89,171.9,171.82,171.83,7810.0,170.0982,170.1081,170.029,170.0389,7810.0
2024-06-28 11:50:00,171.86,171.93,171.85,171.88,2378.0,170.0685,170.1378,170.0587,170.0883,2378.0
2024-06-28 11:55:00,171.88,171.91,171.85,171.89,7753.0,170.0883,170.118,170.0587,170.0982,7753.0
2024-06-28 12:00:00,171.89,171.92,171.8,171.83,5663.0,170.0982,170.1279,170.0092,170.0389,5663.0
2024-06-28 12:05:00,171.81,171.81,171.61,171.65,10667.0,170.0191,170.0191,169.8212,169.8607,10667.0
2024-06-28 12:10:00,171.58,171.62,171.54,171.58,11362.0,169.7915,169.831,169.7519,169.7915,11362.0
2024-06-28 12:15:00,171.62,171.62,171.42,171.49,21910.0,169.831,169.831,169.6331,169.7024,21910.0
2024-06-28 12:20:00,171.5,171.53,171.4,171.49,3940.0,169.7123,169.742,169.6133,169.7024,3940.0
2024-06-28 12:25:00,171.53,171.65,171.53,171.63,2901.0,169.742,169.8607,169.742,169.8409,2901.0
2024-06-28 12:30:00,171.62,171.63,171.43,171.49,5675.0,169.831,169.8409,169.643,169.7024,5675.0
2024-06-28 12:35:00,171.47,171.49,171.25,171.29,12261.0,169.6826,169.7024,169.4649,169.5045,12261.0
2024-06-28 12:40:00,171.23,171.36,171.19,171.35,14007.0,169.4451,169.5738,169.4055,169.5639,14007.0
2024-06-28 12:45:00,171.33,171.37,171.23,171.3,5260.0,169.5441,169.5837,169.4451,169.5144,5260.0
2024-06-28 12:50:00,171.29,171.34,171.27,171.33,1998.0,169.5045,169.554,169.4847,169.5441,1998.0
2024-06-28 12:55:00,171.33,171.39,171.29,171.39,17823.0,169.5441,169.6034,169.5045,169.6034,17823.0
2024-06-28 13:00:00,171.37,171.37,171.26,171.32,5338.0,169.5837,169.5837,169.4748,169.5342,5338.0
2024-06-28 13:05:00,171.32,171.53,171.31,171.53,7361.0,169.5342,169.742,169.5243,169.742,7361.0
2024-06-28 13:10:00,171.54,171.56,171.49,171.54,4125.0,169.7519,169.7717,169.7024,169.7519,4125.0
2024-06-28 13:15:00,171.54,171.56,171.51,171.54,25618.0,169.7519,169.7717,169.7222,169.7519,25618.0
2024-06-28 13:20:00,171.54,171.62,171.54,171.61,3288.0,169.7519,169.831,169.7519,169.8212,3288.0
2024-06-28 13:25:00,171.59,171.59,171.42,171.43,8799.0,169.8014,169.8014,169.6331,169.643,8799.0
2024-06-28 13:30:00,171.39,171.47,171.33,171.33,20353.0,169.6034,169.6826,169.5441,169.5441,20353.0
2024-06-28 13:35:00,171.35,171.39,171.33,171.39,2060.0,169.5639,169.6034,169.5441,169.6034,2060.0
2024-06-28 13:40:00,171.42,171.42,171.33,171.34,9842.0,169.6331,169.6331,169.5441,169.554,9842.0
2024-06-28 13:45:00,171.32,171.34,171.29,171.29,2996.0,169.5342,169.554,169.5045,169.5045,2996.0
2024-06-28 13:50:00,171.31,171.37,171.28,171.32,8616.0,169.5243,169.5837,169.4946,169.5342,8616.0
2024-06-28 13:55:00,171.3,171.32,171.27,171.31,9193.0,169.5144,169.5342,169.4847,169.5243,9193.0
2024-06-28 14:00:00,171.3,171.4,171.25,171.4,2700.0,169.5144,169.6133,169.4649,169.6133,2700.0
2024-06-28 14:05:00,171.39,171.39,171.32,171.36,6550.0,169.6034,169.6034,169.5342,169.5738,6550.0
2024-06-28 14:10:00,171.37,171.42,171.35,171.42,11079.0,169.5837,169.6331,169.5639,169.6331,11079.0
2024-06-28 14:15:00,171.45,171.45,171.35,171.35,6099.0,169.6628,169.6628,169.5639,169.5639,6099.0
2024-06-28 14:20:00,171.33,171.34,171.0,171.06,7312.0,169.5441,169.554,169.2175,169.2769,7312.0
2024-06-28 14:25:00,171.09,171.19,171.06,171.06,12317.0,169.3066,169.4055,169.2769,169.2769,12317.0
2024-06-28 14:30:00,171.06,171.07,171.02,171.06,8998.0,169.2769,169.2868,169.2373,169.2769,8998.0
2024-06-28 14:35:00,171.06,171.13,171.01,171.02,7312.0,169.2769,169.3462,169.2274,169.2373,7312.0
2024-06-28 14:40:00,171.03,171.08,170.96,170.97,12967.0,169.2472,169.2967,169.1779,169.1878,12967.0
2024-06-28 14:45:00,170.98,170.98,170.9,170.91,5289.0,169.1977,169.1977,169.1186,169.1284,5289.0
2024-06-28 14:50:00,170.91,170.98,170.9,170.96,9416.0,169.1284,169.1977,169.1186,169.1779,9416.0
2024-06-28 14:55:00,170.95,170.96,170.89,170.94,8286.0,169.168,169.1779,169.1087,169.1581,8286.0
2024-06-28 15:00:00,170.95,170.95,170.85,170.88,20126.0,169.168,169.168,169.0691,169.0988,20126.0
2024-06-28 15:05:00,170.87,170.92,170.86,170.91,10036.0,169.0889,169.1383,169.079,169.1284,10036.0
2024-06-28 15:10:00,170.92,170.93,170.8,170.83,15526.0,169.1383,169.1482,169.0196,169.0493,15526.0
2024-06-28 15:15:00,170.84,170.89,170.8,170.88,38739.0,169.0592,169.1087,169.0196,169.0988,38739.0
2024-06-28 15:20:00,170.87,170.9,170.81,170.88,12221.0,169.0889,169.1186,169.0295,169.0988,12221.0
2024-06-28 15:25:00,170.88,170.9,170.79,170.83,6740.0,169.0988,169.1186,169.0097,169.0493,6740.0
2024-06-28 15:30:00,170.82,170.84,170.28,170.51,15644.0,169.0394,169.0592,168.505,168.7326,15644.0
2024-06-28 15:35:00,170.52,170.78,170.51,170.77,14093.0,168.7425,168.9998,168.7326,168.9899,14093.0
2024-06-28 15:40:00,170.75,171.04,170.75,170.87,21229.0,168.9701,169.2571,168.9701,169.0889,21229.0
2024-06-28 15:45:00,170.9,170.97,170.84,170.87,9883.0,169.1186,169.1878,169.0592,169.0889,9883.0
2024-06-28 15:50:00,170.85,170.96,170.7,170.71,44452.0,169.0691,169.1779,168.9206,168.9305,44452.0
2024-06-28 15:55:00,170.71,170.8,170.53,170.61,51486.0,168.9305,169.0196,168.7524,168.8316,51486.0
2024-07-01 09:30:00,171.03,171.07,170.87,170.87,24227.0,169.2472,169.2868,169.0889,169.0889,24227.0
2024-07-01 09:35:00,170.87,170.87,170.75,170.75,3312.0,169.0889,169.0889,168.9701,168.9701,3312.0
2024-07-01 09:40:00,170.73,170.74,170.54,170.55,2607.0,168.9503,168.9602,168.7623,168.7722,2607.0
2024-07-01 09:45:00,170.52,170.59,170.25,170.26,6883.0,168.7425,168.8118,168.4753,168.4852,6883.0
2024-07-01 09:50:00,170.23,170.29,170.16,170.27,10100.0,168.4555,168.5149,168.3863,168.4951,10100.0
2024-07-01 09:55:00,170.24,170.38,170.21,170.34,4392.0,168.4654,168.604,168.4357,168.5644,4392.0
2024-07-01 10:00:00,170.37,170.5,170.23,170.31,10527.0,168.5941,168.7227,168.4555,168.5347,10527.0
2024-07-01 10:05:00,170.31,170.33,170.21,170.21,4471.0,168.5347,168.5545,168.4357,168.4357,4471.0
2024-07-01 10:10:00,170.18,170.18,169.58,169.58,12540.0,168.4061,168.4061,167.8123,167.8123,12540.0
2024-07-01 10:15:00,169.59,170.04,169.56,170.04,4743.0,167.8222,168.2675,167.7925,168.2675,4743.0
2024-07-01 10:20:00,170.07,170.16,169.95,170.08,5382.0,168.2972,168.3863,168.1785,168.3071,5382.0
2024-07-01 10:25:00,170.15,170.2,170.11,170.15,3097.0,168.3764,168.4259,168.3368,168.3764,3097.0
2024-07-01 10:30:00,170.19,170.19,169.93,169.93,4664.0,168.416,168.416,168.1587,168.1587,4664.0
2024-07-01 10:35:00,169.92,170.08,169.87,169.87,6133.0,168.1488,168.3071,168.0993,168.0993,6133.0
2024-07-01 10:40:00,169.85,169.87,169.67,169.86,5439.0,168.0795,168.0993,167.9014,168.0894,5439.0
2024-07-01 10:45:00,169.86,169.88,169.72,169.72,2460.0,168.0894,168.1092,167.9509,167.9509,2460.0
2024-07-01 10:50:00,169.76,169.88,169.71,169.75,5908.0,167.9904,168.1092,167.941,167.9805,5908.0
2024-07-01 10:55:00,169.74,169.96,169.68,169.9,8577.0,167.9706,168.1884,167.9113,168.129,8577.0
2024-07-01 11:00:00,169.88,169.9,169.75,169.87,8375.0,168.1092,168.129,167.9805,168.0993,8375.0
2024-07-01 11:05:00,169.92,170.0,169.86,169.88,7496.0,168.1488,168.2279,168.0894,168.1092,7496.0
2024-07-01 11:10:00,169.9,170.07,169.85,170.07,19669.0,168.129,168.2972,168.0795,168.2972,19669.0
2024-07-01 11:15:00,170.06,170.08,169.99,170.02,4593.0,168.2873,168.3071,168.218,168.2477,4593.0
2024-07-01 11:20:00,170.03,170.04,169.91,169.93,6504.0,168.2576,168.2675,168.1389,168.1587,6504.0
2024-07-01 11:25:00,169.97,170.16,169.96,170.16,46410.0,168.1982,168.3863,168.1884,168.3863,46410.0
2024-07-01 11:30:00,170.13,170.13,170.08,170.11,7022.0,168.3566,168.3566,168.3071,168.3368,7022.0
2024-07-01 11:35:00,170.14,170.16,169.99,170.03,5282.0,168.3665,168.3863,168.218,168.2576,5282.0
2024-07-01 11:40:00,170.09,170.12,169.95,169.95,5140.0,168.317,168.3467,168.1785,168.1785,5140.0
2024-07-01 11:45:00,170.02,170.08,169.99,170.05,2612.0,168.2477,168.3071,168.218,168.2774,2612.0
2024-07-01 11:50:00,170.05,170.1,170.04,170.09,3444.0,168.2774,168.3269,168.2675,168.317,3444.0
2024-07-01 11:55:00,170.05,170.15,170.0,170.15,16837.0,168.2774,168.3764,168.2279,168.3764,16837.0
2024-07-01 12:00:00,170.13,170.14,170.04,170.05,15318.0,168.3566,168.3665,168.2675,168.2774,15318.0
2024-07-01 12:05:00,170.07,170.31,170.07,170.31,3151.0,168.2972,168.5347,168.2972,168.5347,3151.0
2024-07-01 12:10:00,170.33,170.35,170.24,170.34,7909.0,168.5545,168.5743,168.4654,168.5644,7909.0
2024-07-01 12:15:00,170.36,170.43,170.34,170.37,5253.0,168.5842,168.6535,168.5644,168.5941,5253.0
2024-07-01 12:20:00,170.36,170.4,170.35,170.38,2464.0,168.5842,168.6238,168.5743,168.604,2464.0
2024-07-01 12:25:00,170.36,170.4,170.35,170.39,2781.0,168.5842,168.6238,168.5743,168.6139,2781.0
2024-07-01 12:30:00,170.38,170.39,170.33,170.34,3780.0,168.604,168.6139,168.5545,168.5644,3780.0
2024-07-01 12:35:00,170.38,170.42,170.38,170.41,7453.0,168.604,168.6436,168.604,168.6337,7453.0
2024-07-01 12:40:00,170.39,170.43,170.37,170.42,26889.0,168.6139,168.6535,168.5941,168.6436,26889.0
2024-07-01 12:45:00,170.41,170.43,170.34,170.34,3450.0,168.6337,168.6535,168.5644,168.5644,3450.0
2024-07-01 12:50:00,170.34,170.35,170.29,170.29,16468.0,168.5644,168.5743,168.5149,168.5149,16468.0
2024-07-01 12:55:00,170.31,170.33,170.23,170.25,5303.0,168.5347,168.5545,168.4555,168.4753,5303.0
2024-07-01 13:00:00,170.28,170.31,170.19,170.21,5850.0,168.505,168.5347,168.416,168.4357,5850.0
2024-07-01 13:05:00,170.2,170.28,170.2,170.25,3874.0,168.4259,168.505,168.4259,168.4753,3874.0
2024-07-01 13:10:00,170.24,170.36,170.24,170.3,8252.0,168.4654,168.5842,168.4654,168.5248,8252.0
2024-07-01 13:15:00,170.29,170.34,170.28,170.34,18851.0,168.5149,168.5644,168.505,168.5644,18851.0
2024-07-01 13:20:00,170.32,170.34,170.21,170.21,3282.0,168.5446,168.5644,168.4357,168.4357,3282.0
2024-07-01 13:25:00,170.26,170.4,170.26,170.39,3653.0,168.4852,168.6238,168.4852,168.6139,3653.0
2024-07-01 13:30:00,170.35,170.36,170.32,170.35,4913.0,168.5743,168.5842,168.5446,168.5743,4913.0
2024-07-01 13:35:00,170.34,170.42,170.33,170.37,3975.0,168.5644,168.6436,168.5545,168.5941,3975.0
2024-07-01 13:40:00,170.37,170.42,170.35,170.39,6252.0,168.5941,168.6436,168.5743,168.6139,6252.0
2024-07-01 13:45:00,170.37,170.42,170.36,170.38,17651.0,168.5941,168.6436,168.5842,168.604,17651.0
2024-07-01 13:50:00,170.34,170.4,170.34,170.38,5866.0,168.5644,168.6238,168.5644,168.604,5866.0
2024-07-01 13:55:00,170.31,170.34,170.31,170.32,1779.0,168.5347,168.5644,168.5347,168.5446,1779.0
2024-07-01 14:00:00,170.32,170.32,170.19,170.27,2090.0,168.5446,168.5446,168.416,168.4951,2090.0
2024-07-01 14:05:00,170.29,170.38,170.28,170.35,6542.0,168.5149,168.604,168.505,168.5743,6542.0
2024-07-01 14:10:00,170.34,170.51,170.34,170.42,34499.0,168.5644,168.7326,168.5644,168.6436,34499.0
2024-07-01 14:15:00,170.48,170.57,170.48,170.57,11879.0,168.7029,168.792,168.7029,168.792,11879.0
2024-07-01 14:20:00,170.56,170.56,170.46,170.46,3306.0,168.7821,168.7821,168.6831,168.6831,3306.0
2024-07-01 14:25:00,170.48,170.48,170.33,170.35,13480.0,168.7029,168.7029,168.5545,168.5743,13480.0
2024-07-01 14:30:00,170.32,170.33,170.25,170.28,4461.0,168.5446,168.5545,168.4753,168.505,4461.0
2024-07-01 14:35:00,170.35,170.38,170.31,170.38,4930.0,168.5743,168.604,168.5347,168.604,4930.0
2024-07-01 14:40:00,170.38,170.38,170.32,170.35,63759.0,168.604,168.604,168.5446,168.5743,63759.0
2024-07-01 14:45:00,170.38,170.38,170.26,170.29,6290.0,168.604,168.604,168.4852,168.5149,6290.0
2024-07-01 14:50:00,170.28,170.36,170.28,170.36,11530.0,168.505,168.5842,168.505,168.5842,11530.0
2024-07-01 14:55:00,170.34,170.37,170.31,170.35,2698.0,168.5644,168.5941,168.5347,168.5743,2698.0
2024-07-01 15:00:00,170.32,170.34,170.25,170.27,4755.0,168.5446,168.5644,168.4753,168.4951,4755.0
2024-07-01 15:05:00,170.3,170.43,170.3,170.42,36743.0,168.5248,168.6535,168.5248,168.6436,36743.0
2024-07-01 15:10:00,170.43,170.48,170.43,170.45,7007.0,168.6535,168.7029,168.6535,168.6732,7007.0
2024-07-01 15:15:00,170.44,170.44,170.38,170.41,6272.0,168.6633,168.6633,168.604,168.6337,6272.0
2024-07-01 15:20:00,170.41,170.41,170.34,170.36,5386.0,168.6337,168.6337,168.5644,168.5842,5386.0
2024-07-01 15:25:00,170.35,170.35,170.11,170.24,12044.0,168.5743,168.5743,168.3368,168.4654,12044.0
2024-07-01 15:30:00,170.23,170.4,170.23,170.38,6281.0,168.4555,168.6238,168.4555,168.604,6281.0
2024-07-01 15:35:00,170.4,170.4,170.27,170.32,16547.0,168.6238,168.6238,168.4951,168.5446,16547.0
2024-07-01 15:40:00,170.33,170.39,170.33,170.34,4778.0,168.5545,168.6139,168.5545,168.5644,4778.0
2024-07-01 15:45:00,170.33,170.4,170.31,170.37,33239.0,168.5545,168.6238,168.5347,168.5941,33239.0
2024-07-01 15:50:00,170.37,170.61,170.37,170.6,14315.0,168.5941,168.8316,168.5941,168.8217,14315.0
2024-07-01 15:55:00,170.61,170.73,170.51,170.56,37968.0,168.8316,168.9503,168.7326,168.7821,37968.0
2024-07-02 09:30:00,169.96,170.22,169.85,170.21,33058.0,168.1884,168.4456,168.0795,168.4357,33058.0
2024-07-02 09:35:00,170.21,170.42,170.11,170.42,5942.0,168.4357,168.6436,168.3368,168.6436,5942.0
2024-07-02 09:40:00,170.39,170.55,170.32,170.34,4836.0,168.6139,168.7722,168.5446,168.5644,4836.0
2024-07-02 09:45:00,170.34,170.46,170.32,170.32,4614.0,168.5644,168.6831,168.5446,168.5446,4614.0
2024-07-02 09:50:00,170.3,170.36,170.22,170.29,4151.0,168.5248,168.5842,168.4456,168.5149,4151.0
2024-07-02 09:55:00,170.29,170.31,170.19,170.26,4253.0,168.5149,168.5347,168.416,168.4852,4253.0
2024-07-02 10:00:00,170.28,170.35,170.18,170.35,6698.0,168.505,168.5743,168.4061,168.5743,6698.0
2024-07-02 10:05:00,170.35,170.4,170.25,170.32,4057.0,168.5743,168.6238,168.4753,168.5446,4057.0
2024-07-02 10:10:00,170.2,170.26,170.06,170.22,3359.0,168.4259,168.4852,168.2873,168.4456,3359.0
2024-07-02 10:15:00,170.14,170.29,170.12,170.27,6460.0,168.3665,168.5149,168.3467,168.4951,6460.0
2024-07-02 10:20:00,170.21,170.25,170.08,170.11,7886.0,168.4357,168.4753,168.3071,168.3368,7886.0
2024-07-02 10:25:00,170.1,170.3,170.09,170.29,3147.0,168.3269,168.5248,168.317,168.5149,3147.0
2024-07-02 10:30:00,170.3,170.42,170.3,170.41,5613.0,168.5248,168.6436,168.5248,168.6337,5613.0
2024-07-02 10:35:00,170.42,170.49,170.39,170.49,6687.0,168.6436,168.7128,168.6139,168.7128,6687.0
2024-07-02 10:40:00,170.48,170.55,170.39,170.39,3972.0,168.7029,168.7722,168.6139,168.6139,3972.0
2024-07-02 10:45:00,170.36,170.51,170.35,170.45,3159.0,168.5842,168.7326,168.5743,168.6732,3159.0
2024-07-02 10:50:00,170.5,170.56,170.44,170.56,14625.0,168.7227,168.7821,168.6633,168.7821,14625.0
2024-07-02 10:55:00,170.58,170.61,170.55,170.58,9972.0,168.8019,168.8316,168.7722,168.8019,9972.0
2024-07-02 11:00:00,170.56,170.62,170.56,170.61,6096.0,168.7821,168.8415,168.7821,168.8316,6096.0
2024-07-02 11:05:00,170.6,170.63,170.59,170.61,15171.0,168.8217,168.8514,168.8118,168.8316,15171.0
2024-07-02 11:10:00,170.61,170.63,170.56,170.56,3945.0,168.8316,168.8514,168.7821,168.7821,3945.0
2024-07-02 11:15:00,170.59,170.6,170.53,170.54,5092.0,168.8118,168.8217,168.7524,168.7623,5092.0
2024-07-02 11:20:00,170.56,170.66,170.47,170.65,4185.0,168.7821,168.8811,168.693,168.8712,4185.0
2024-07-02 11:25:00,170.63,170.64,170.57,170.61,9243.0,168.8514,168.8613,168.792,168.8316,9243.0
2024-07-02 11:30:00,170.63,170.74,170.63,170.63,9982.0,168.8514,168.9602,168.8514,168.8514,9982.0
2024-07-02 11:35:00,170.62,170.76,170.62,170.75,5883.0,168.8415,168.98,168.8415,168.9701,5883.0
2024-07-02 11:40:00,170.74,170.77,170.69,170.7,5171.0,168.9602,168.9899,168.9107,168.9206,5171.0
2024-07-02 11:45:00,170.68,170.72,170.66,170.7,2712.0,168.9008,168.9404,168.8811,168.9206,2712.0
2024-07-02 11:50:00,170.67,170.7,170.61,170.63,25820.0,168.891,168.9206,168.8316,168.8514,25820.0
2024-07-02 11:55:00,170.6,170.6,170.44,170.45,4332.0,168.8217,168.8217,168.6633,168.6732,4332.0
2024-07-02 12:00:00,170.45,170.45,170.37,170.42,18070.0,168.6732,168.6732,168.5941,168.6436,18070.0
2024-07-02 12:05:00,170.4,170.43,170.39,170.42,10867.0,168.6238,168.6535,168.6139,168.6436,10867.0
2024-07-02 12:10:00,170.36,170.41,170.35,170.38,3599.0,168.5842,168.6337,168.5743,168.604,3599.0
2024-07-02 12:15:00,170.35,170.41,170.35,170.37,4743.0,168.5743,168.6337,168.5743,168.5941,4743.0
2024-07-02 12:20:00,170.4,170.44,170.37,170.4,5279.0,168.6238,168.6633,168.5941,168.6238,5279.0
2024-07-02 12:25:00,170.4,170.53,170.4,170.52,88133.0,168.6238,168.7524,168.6238,168.7425,88133.0
2024-07-02 12:30:00,170.51,170.52,170.47,170.47,8646.0,168.7326,168.7425,168.693,168.693,8646.0
2024-07-02 12:35:00,170.41,170.51,170.41,170.44,15365.0,168.6337,168.7326,168.6337,168.6633,15365.0
2024-07-02 12:40:00,170.44,170.47,170.42,170.43,2213.0,168.6633,168.693,168.6436,168.6535,2213.0
2024-07-02 12:45:00,170.43,170.5,170.43,170.5,6576.0,168.6535,168.7227,168.6535,168.7227,6576.0
2024-07-02 12:50:00,170.49,170.55,170.48,170.54,5249.0,168.7128,168.7722,168.7029,168.7623,5249.0
2024-07-02 12:55:00,170.53,170.55,170.5,170.5,4185.0,168.7524,168.7722,168.7227,168.7227,4185.0
2024-07-02 13:00:00,170.52,170.55,170.48,170.54,6872.0,168.7425,168.7722,168.7029,168.7623,6872.0
2024-07-02 13:05:00,170.59,170.7,170.59,170.68,2832.0,168.8118,168.9206,168.8118,168.9008,2832.0
2024-07-02 13:10:00,170.75,170.75,170.7,170.72,33896.0,168.9701,168.9701,168.9206,168.9404,33896.0
2024-07-02 13:15:00,170.72,170.79,170.71,170.75,5087.0,168.9404,169.0097,168.9305,168.9701,5087.0
2024-07-02 13:20:00,170.74,170.76,170.73,170.75,2454.0,168.9602,168.98,168.9503,168.9701,2454.0
2024-07-02 13:25:00,170.76,170.78,170.71,170.75,5140.0,168.98,168.9998,168.9305,168.9701,5140.0
2024-07-02 13:30:00,170.74,170.79,170.71,170.76,8023.0,168.9602,169.0097,168.9305,168.98,8023.0
2024-07-02 13:35:00,170.76,170.81,170.69,170.79,10577.0,168.98,169.0295,168.9107,169.0097,10577.0
2024-07-02 13:40:00,170.81,170.85,170.78,170.78,25783.0,169.0295,169.0691,168.9998,168.9998,25783.0
2024-07-02 13:45:00,170.78,170.85,170.78,170.83,3459.0,168.9998,169.0691,168.9998,169.0493,3459.0
2024-07-02 13:50:00,170.88,170.91,170.85,170.91,13736.0,169.0988,169.1284,169.0691,169.1284,13736.0
2024-07-02 13:55:00,170.94,170.99,170.94,170.96,5654.0,169.1581,169.2076,169.1581,169.1779,5654.0
2024-07-02 14:00:00,170.94,171.02,170.94,171.02,3332.0,169.1581,169.2373,169.1581,169.2373,3332.0
2024-07-02 14:05:00,171.02,171.06,171.01,171.06,8366.0,169.2373,169.2769,169.2274,169.2769,8366.0
2024-07-02 14:10:00,171.07,171.13,171.06,171.06,7450.0,169.2868,169.3462,169.2769,169.2769,7450.0
2024-07-02 14:15:00,171.06,171.07,171.01,171.02,6936.0,169.2769,169.2868,169.2274,169.2373,6936.0
2024-07-02 14:20:00,171.02,171.09,171.0,171.09,9126.0,169.2373,169.3066,169.2175,169.3066,9126.0
2024-07-02 14:25:00,171.09,171.12,171.07,171.08,8632.0,169.3066,169.3363,169.2868,169.2967,8632.0
2024-07-02 14:30:00,171.07,171.08,171.01,171.01,5474.0,169.2868,169.2967,169.2274,169.2274,5474.0
2024-07-02 14:35:00,171.0,171.08,170.99,171.05,8299.0,169.2175,169.2967,169.2076,169.267,8299.0
2024-07-02 14:40:00,171.05,171.06,171.0,171.06,9546.0,169.267,169.2769,169.2175,169.2769,9546.0
2024-07-02 14:45:00,171.07,171.14,171.05,171.1,5886.0,169.2868,169.3561,169.267,169.3165,5886.0
2024-07-02 14:50:00,171.12,171.15,171.1,171.11,2475.0,169.3363,169.3659,169.3165,169.3264,2475.0
2024-07-02 14:55:00,171.13,171.15,171.06,171.06,6320.0,169.3462,169.3659,169.2769,169.2769,6320.0
2024-07-02 15:00:00,171.04,171.11,171.0,171.05,15637.0,169.2571,169.3264,169.2175,169.267,15637.0
2024-07-02 15:05:00,171.05,171.1,171.05,171.07,26504.0,169.267,169.3165,169.267,169.2868,26504.0
2024-07-02 15:10:00,171.08,171.14,171.06,171.13,14379.0,169.2967,169.3561,169.2769,169.3462,14379.0
2024-07-02 15:15:00,171.11,171.11,171.05,171.11,17415.0,169.3264,169.3264,169.267,169.3264,17415.0
2024-07-02 15:20:00,171.11,171.14,171.09,171.13,13400.0,169.3264,169.3561,169.3066,169.3462,13400.0
2024-07-02 15:25:00,171.12,171.2,171.11,171.18,23932.0,169.3363,169.4154,169.3264,169.3956,23932.0
2024-07-02 15:30:00,171.15,171.24,171.15,171.21,21151.0,169.3659,169.455,169.3659,169.4253,21151.0
2024-07-02 15:35:00,171.2,171.27,171.18,171.22,19680.0,169.4154,169.4847,169.3956,169.4352,19680.0
2024-07-02 15:40:00,171.22,171.27,171.19,171.25,14962.0,169.4352,169.4847,169.4055,169.4649,14962.0
2024-07-02 15:45:00,171.24,171.28,171.18,171.18,22121.0,169.455,169.4946,169.3956,169.3956,22121.0
2024-07-02 15:50:00,171.17,171.33,171.17,171.32,15747.0,169.3857,169.5441,169.3857,169.5342,15747.0
2024-07-02 15:55:00,171.31,171.5,171.29,171.47,28299.0,169.5243,169.7123,169.5045,169.6826,28299.0
2024-07-03 09:30:00,171.48,171.62,171.34,171.58,23771.0,169.6925,169.831,169.554,169.7915,23771.0
2024-07-03 09:35:00,171.55,171.55,171.44,171.46,5372.0,169.7618,169.7618,169.6529,169.6727,5372.0
2024-07-03 09:40:00,171.43,171.47,171.38,171.47,9555.0,169.643,169.6826,169.5935,169.6826,9555.0
2024-07-03 09:45:00,171.47,171.58,171.44,171.56,2771.0,169.6826,169.7915,169.6529,169.7717,2771.0
2024-07-03 09:50:00,171.54,171.6,171.52,171.6,12915.0,169.7519,169.8113,169.7321,169.8113,12915.0
2024-07-03 09:55:00,171.57,171.71,171.57,171.69,7097.0,169.7816,169.9201,169.7816,169.9003,7097.0
2024-07-03 10:00:00,171.71,171.84,171.55,171.64,7517.0,169.9201,170.0488,169.7618,169.8508,7517.0
2024-07-03 10:05:00,171.64,171.71,171.6,171.66,18692.0,169.8508,169.9201,169.8113,169.8706,18692.0
2024-07-03 10:10:00,171.62,171.72,171.59,171.67,5215.0,169.831,169.93,169.8014,169.8805,5215.0
2024-07-03 10:15:00,171.69,171.73,171.62,171.62,6726.0,169.9003,169.9399,169.831,169.831,6726.0
2024-07-03 10:20:00,171.6,171.65,171.58,171.6,10203.0,169.8113,169.8607,169.7915,169.8113,10203.0
2024-07-03 10:25:00,171.58,171.58,171.5,171.51,6868.0,169.7915,169.7915,169.7123,169.7222,6868.0
2024-07-03 10:30:00,171.51,171.61,171.49,171.59,7296.0,169.7222,169.8212,169.7024,169.8014,7296.0
2024-07-03 10:35:00,171.56,171.65,171.54,171.6,22293.0,169.7717,169.8607,169.7519,169.8113,22293.0
2024-07-03 10:40:00,171.57,171.64,171.55,171.64,3203.0,169.7816,169.8508,169.7618,169.8508,3203.0
2024-07-03 10:45:00,171.64,171.71,171.62,171.7,33457.0,169.8508,169.9201,169.831,169.9102,33457.0
2024-07-03 10:50:00,171.68,171.72,171.65,171.68,6241.0,169.8904,169.93,169.8607,169.8904,6241.0
2024-07-03 10:55:00,171.67,171.78,171.67,171.77,5680.0,169.8805,169.9894,169.8805,169.9795,5680.0
2024-07-03 11:00:00,171.72,171.73,171.61,171.67,6617.0,169.93,169.9399,169.8212,169.8805,6617.0
2024-07-03 11:05:00,171.67,171.76,171.67,171.74,15242.0,169.8805,169.9696,169.8805,169.9498,15242.0
2024-07-03 11:10:00,171.74,171.82,171.72,171.82,26539.0,169.9498,170.029,169.93,170.029,26539.0
2024-07-03 11:15:00,171.83,171.88,171.82,171.88,6908.0,170.0389,170.0883,170.029,170.0883,6908.0
2024-07-03 11:20:00,171.89,171.93,171.86,171.88,11114.0,170.0982,170.1378,170.0685,170.0883,11114.0
2024-07-03 11:25:00,171.87,171.9,171.83,171.87,8834.0,170.0784,170.1081,170.0389,170.0784,8834.0
2024-07-03 11:30:00,171.83,171.85,171.78,171.84,57227.0,170.0389,170.0587,169.9894,170.0488,57227.0
2024-07-03 11:35:00,171.83,171.85,171.78,171.8,6501.0,170.0389,170.0587,169.9894,170.0092,6501.0
2024-07-03 11:40:00,171.8,171.85,171.78,171.82,6371.0,170.0092,170.0587,169.9894,170.029,6371.0
2024-07-03 11:45:00,171.8,171.81,171.77,171.8,4796.0,170.0092,170.0191,169.9795,170.0092,4796.0
2024-07-03 11:50:00,171.78,171.84,171.77,171.82,10698.0,169.9894,170.0488,169.9795,170.029,10698.0
2024-07-03 11:55:00,171.84,171.89,171.84,171.89,6651.0,170.0488,170.0982,170.0488,170.0982,6651.0
2024-07-03 12:00:00,171.88,171.93,171.86,171.9,6727.0,170.0883,170.1378,170.0685,170.1081,6727.0
2024-07-03 12:05:00,171.92,171.97,171.9,171.93,3988.0,170.1279,170.1774,170.1081,170.1378,3988.0
2024-07-03 12:10:00,171.97,172.0,171.92,172.0,9602.0,170.1774,170.2071,170.1279,170.2071,9602.0
2024-07-03 12:15:00,172.03,172.1,172.01,172.09,6584.0,170.2368,170.306,170.217,170.2961,6584.0
2024-07-03 12:20:00,172.1,172.14,172.07,172.1,6042.0,170.306,170.3456,170.2764,170.306,6042.0
2024-07-03 12:25:00,172.09,172.13,172.08,172.12,5597.0,170.2961,170.3357,170.2863,170.3258,5597.0
2024-07-03 12:30:00,172.12,172.12,172.01,172.04,12694.0,170.3258,170.3258,170.217,170.2467,12694.0
2024-07-03 12:35:00,172.04,172.11,172.04,172.11,12396.0,170.2467,170.3159,170.2467,170.3159,12396.0
2024-07-03 12:40:00,172.07,172.11,172.0,172.01,21173.0,170.2764,170.3159,170.2071,170.217,21173.0
2024-07-03 12:45:00,172.01,172.04,171.93,171.99,12267.0,170.217,170.2467,170.1378,170.1972,12267.0
2024-07-03 12:50:00,171.98,172.19,171.97,172.19,13210.0,170.1873,170.3951,170.1774,170.3951,13210.0
2024-07-03 12:55:00,172.21,172.32,172.15,172.19,50676.0,170.4149,170.5238,170.3555,170.3951,50676.0
2024-07-05 09:30:00,172.36,172.43,172.18,172.27,35255.0,170.5633,170.6326,170.3852,170.4743,35255.0
2024-07-05 09:35:00,172.27,172.43,172.24,172.43,9953.0,170.4743,170.6326,170.4446,170.6326,9953.0
2024-07-05 09:40:00,172.4,172.47,172.39,172.41,7579.0,170.6029,170.6722,170.593,170.6128,7579.0
2024-07-05 09:45:00,172.36,172.36,172.22,172.31,8652.0,170.5633,170.5633,170.4248,170.5139,8652.0
2024-07-05 09:50:00,172.33,172.43,172.29,172.43,6604.0,170.5336,170.6326,170.4941,170.6326,6604.0
2024-07-05 09:55:00,172.42,172.52,172.42,172.52,6578.0,170.6227,170.7217,170.6227,170.7217,6578.0
2024-07-05 10:00:00,172.53,172.56,172.43,172.47,12742.0,170.7316,170.7612,170.6326,170.6722,12742.0
2024-07-05 10:05:00,172.46,172.48,172.16,172.21,18904.0,170.6623,170.6821,170.3654,170.4149,18904.0
2024-07-05 10:10:00,172.18,172.3,172.07,172.28,13581.0,170.3852,170.504,170.2764,170.4842,13581.0
2024-07-05 10:15:00,172.26,172.36,172.24,172.35,12901.0,170.4644,170.5633,170.4446,170.5534,12901.0
2024-07-05 10:20:00,172.36,172.42,172.26,172.37,6805.0,170.5633,170.6227,170.4644,170.5732,6805.0
2024-07-05 10:25:00,172.37,172.4,172.33,172.37,7453.0,170.5732,170.6029,170.5336,170.5732,7453.0
2024-07-05 10:30:00,172.36,172.49,172.31,172.44,13253.0,170.5633,170.692,170.5139,170.6425,13253.0
2024-07-05 10:35:00,172.42,172.43,172.32,172.43,10995.0,170.6227,170.6326,170.5238,170.6326,10995.0
2024-07-05 10:40:00,172.44,172.53,172.42,172.53,5401.0,170.6425,170.7316,170.6227,170.7316,5401.0
2024-07-05 10:45:00,172.54,172.61,172.5,172.56,10575.0,170.7415,170.8107,170.7019,170.7612,10575.0
2024-07-05 10:50:00,172.54,172.6,172.5,172.56,11563.0,170.7415,170.8008,170.7019,170.7612,11563.0
2024-07-05 10:55:00,172.56,172.57,172.51,172.52,7555.0,170.7612,170.7711,170.7118,170.7217,7555.0
2024-07-05 11:00:00,172.53,172.58,172.46,172.57,7814.0,170.7316,170.781,170.6623,170.7711,7814.0
2024-07-05 11:05:00,172.58,172.72,172.57,172.69,8146.0,170.781,170.9196,170.7711,170.8899,8146.0
2024-07-05 11:10:00,172.7,172.83,172.7,172.81,8600.0,170.8998,171.0284,170.8998,171.0086,8600.0
2024-07-05 11:15:00,172.81,172.86,172.76,172.83,7832.0,171.0086,171.0581,170.9592,171.0284,7832.0
2024-07-05 11:20:00,172.83,172.84,172.73,172.83,14583.0,171.0284,171.0383,170.9295,171.0284,14583.0
2024-07-05 11:25:00,172.82,172.83,172.77,172.81,5352.0,171.0185,171.0284,170.9691,171.0086,5352.0
2024-07-05 11:30:00,172.82,172.9,172.82,172.9,14065.0,171.0185,171.0977,171.0185,171.0977,14065.0
2024-07-05 11:35:00,172.9,172.91,172.86,172.88,7963.0,171.0977,171.1076,171.0581,171.0779,7963.0
2024-07-05 11:40:00,172.89,172.99,172.88,172.99,10656.0,171.0878,171.1868,171.0779,171.1868,10656.0
2024-07-05 11:45:00,172.99,173.05,172.97,173.04,14667.0,171.1868,171.2461,171.167,171.2362,14667.0
2024-07-05 11:50:00,173.04,173.07,172.95,172.98,8484.0,171.2362,171.2659,171.1472,171.1769,8484.0
2024-07-05 11:55:00,172.99,173.04,172.98,173.0,8201.0,171.1868,171.2362,171.1769,171.1967,8201.0
2024-07-05 12:00:00,173.01,173.03,172.97,172.97,6017.0,171.2066,171.2264,171.167,171.167,6017.0
2024-07-05 12:05:00,172.95,172.96,172.91,172.95,26006.0,171.1472,171.1571,171.1076,171.1472,26006.0
2024-07-05 12:10:00,172.94,173.05,172.93,173.05,7180.0,171.1373,171.2461,171.1274,171.2461,7180.0
2024-07-05 12:15:00,173.05,173.06,173.0,173.05,15886.0,171.2461,171.256,171.1967,171.2461,15886.0
2024-07-05 12:20:00,173.05,173.1,173.05,173.09,5831.0,171.2461,171.2956,171.2461,171.2857,5831.0
2024-07-05 12:25:00,173.09,173.1,173.03,173.1,3615.0,171.2857,171.2956,171.2264,171.2956,3615.0
2024-07-05 12:30:00,173.09,173.09,173.04,173.06,5528.0,171.2857,171.2857,171.2362,171.256,5528.0
2024-07-05 12:35:00,173.05,173.06,173.0,173.05,29233.0,171.2461,171.256,171.1967,171.2461,29233.0
2024-07-05 12:40:00,173.06,173.07,173.0,173.01,5112.0,171.256,171.2659,171.1967,171.2066,5112.0
2024-07-05 12:45:00,173.0,173.04,172.97,173.02,3463.0,171.1967,171.2362,171.167,171.2165,3463.0
2024-07-05 12:50:00,173.02,173.13,173.01,173.13,3719.0,171.2165,171.3253,171.2066,171.3253,3719.0
2024-07-05 12:55:00,173.11,173.11,173.06,173.09,3798.0,171.3055,171.3055,171.256,171.2857,3798.0
2024-07-05 13:00:00,173.08,173.12,173.08,173.12,5095.0,171.2758,171.3154,171.2758,171.3154,5095.0
2024-07-05 13:05:00,173.12,173.14,173.08,173.14,6135.0,171.3154,171.3352,171.2758,171.3352,6135.0
2024-07-05 13:10:00,173.14,173.15,173.1,173.12,4875.0,171.3352,171.3451,171.2956,171.3154,4875.0
2024-07-05 13:15:00,173.13,173.15,173.1,173.14,6218.0,171.3253,171.3451,171.2956,171.3352,6218.0
2024-07-05 13:20:00,173.14,173.22,173.13,173.21,5251.0,171.3352,171.4144,171.3253,171.4045,5251.0
2024-07-05 13:25:00,173.2,173.22,173.18,173.21,6333.0,171.3946,171.4144,171.3748,171.4045,6333.0
2024-07-05 13:30:00,173.2,173.28,173.2,173.28,9538.0,171.3946,171.4737,171.3946,171.4737,9538.0
2024-07-05 13:35:00,173.27,173.33,173.27,173.33,6262.0,171.4638,171.5232,171.4638,171.5232,6262.0
2024-07-05 13:40:00,173.32,173.37,173.27,173.33,25421.0,171.5133,171.5628,171.4638,171.5232,25421.0
2024-07-05 13:45:00,173.33,173.38,173.32,173.36,6231.0,171.5232,171.5727,171.5133,171.5529,6231.0
2024-07-05 13:50:00,173.36,173.38,173.34,173.35,17604.0,171.5529,171.5727,171.5331,171.543,17604.0
2024-07-05 13:55:00,173.35,173.36,173.28,173.29,15093.0,171.543,171.5529,171.4737,171.4836,15093.0
2024-07-05 14:00:00,173.3,173.31,173.2,173.2,7761.0,171.4935,171.5034,171.3946,171.3946,7761.0
2024-07-05 14:05:00,173.21,173.29,173.21,173.23,48013.0,171.4045,171.4836,171.4045,171.4243,48013.0
2024-07-05 14:10:00,173.22,173.32,173.22,173.31,11467.0,171.4144,171.5133,171.4144,171.5034,11467.0
2024-07-05 14:15:00,173.31,173.33,173.27,173.32,8773.0,171.5034,171.5232,171.4638,171.5133,8773.0
2024-07-05 14:20:00,173.32,173.34,173.25,173.25,29387.0,171.5133,171.5331,171.4441,171.4441,29387.0
2024-07-05 14:25:00,173.25,173.3,173.25,173.25,24121.0,171.4441,171.4935,171.4441,171.4441,24121.0
2024-07-05 14:30:00,173.24,173.29,173.18,173.28,8690.0,171.4342,171.4836,171.3748,171.4737,8690.0
2024-07-05 14:35:00,173.28,173.3,173.24,173.25,14023.0,171.4737,171.4935,171.4342,171.4441,14023.0
2024-07-05 14:40:00,173.26,173.28,173.23,173.25,5453.0,171.454,171.4737,171.4243,171.4441,5453.0
2024-07-05 14:45:00,173.25,173.35,173.25,173.35,7298.0,171.4441,171.543,171.4441,171.543,7298.0
2024-07-05 14:50:00,173.33,173.36,173.33,173.33,5624.0,171.5232,171.5529,171.5232,171.5232,5624.0
2024-07-05 14:55:00,173.31,173.35,173.31,173.34,4655.0,171.5034,171.543,171.5034,171.5331,4655.0
2024-07-05 15:00:00,173.33,173.37,173.33,173.36,3176.0,171.5232,171.5628,171.5232,171.5529,3176.0
2024-07-05 15:05:00,173.36,173.37,173.33,173.36,7372.0,171.5529,171.5628,171.5232,171.5529,7372.0
2024-07-05 15:10:00,173.36,173.36,173.32,173.34,4963.0,171.5529,171.5529,171.5133,171.5331,4963.0
2024-07-05 15:15:00,173.33,173.33,173.26,173.29,4644.0,171.5232,171.5232,171.454,171.4836,4644.0
2024-07-05 15:20:00,173.3,173.36,173.3,173.36,8821.0,171.4935,171.5529,171.4935,171.5529,8821.0
2024-07-05 15:25:00,173.35,173.4,173.34,173.34,7760.0,171.543,171.5925,171.5331,171.5331,7760.0
2024-07-05 15:30:00,173.34,173.37,173.3,173.36,5599.0,171.5331,171.5628,171.4935,171.5529,5599.0
2024-07-05 15:35:00,173.37,173.4,173.36,173.4,7614.0,171.5628,171.5925,171.5529,171.5925,7614.0
2024-07-05 15:40:00,173.41,173.46,173.38,173.46,8992.0,171.6024,171.6519,171.5727,171.6519,8992.0
2024-07-05 15:45:00,173.46,173.47,173.4,173.42,12821.0,171.6519,171.6618,171.5925,171.6123,12821.0
2024-07-05 15:50:00,173.42,173.53,173.42,173.52,13195.0,171.6123,171.7211,171.6123,171.7112,13195.0
2024-07-05 15:55:00,173.52,173.54,173.36,173.38,13564.0,171.7112,171.731,171.5529,171.5727,13564.0
2024-07-08 09:30:00,173.85,173.85,173.64,173.72,7832.0,172.0378,172.0378,171.83,171.9092,7832.0
2024-07-08 09:35:00,173.63,173.64,173.55,173.56,1729.0,171.8201,171.83,171.7409,171.7508,1729.0
2024-07-08 09:40:00,173.59,173.65,173.57,173.65,5251.0,171.7805,171.8399,171.7607,171.8399,5251.0
2024-07-08 09:45:00,173.62,173.68,173.62,173.63,2564.0,171.8102,171.8696,171.8102,171.8201,2564.0
2024-07-08 09:50:00,173.65,173.7,173.61,173.62,5461.0,171.8399,171.8894,171.8003,171.8102,5461.0
2024-07-08 09:55:00,173.6,173.65,173.59,173.63,86796.0,171.7904,171.8399,171.7805,171.8201,86796.0
2024-07-08 10:00:00,173.61,173.61,173.47,173.47,8019.0,171.8003,171.8003,171.6618,171.6618,8019.0
2024-07-08 10:05:00,173.49,173.5,173.48,173.5,577.0,171.6816,171.6915,171.6717,171.6915,577.0
2024-07-08 10:10:00,173.49,173.54,173.47,173.51,5427.0,171.6816,171.731,171.6618,171.7013,5427.0
2024-07-08 10:15:00,173.48,173.54,173.43,173.43,5848.0,171.6717,171.731,171.6222,171.6222,5848.0
2024-07-08 10:20:00,173.4,173.42,173.32,173.42,13335.0,171.5925,171.6123,171.5133,171.6123,13335.0
2024-07-08 10:25:00,173.4,173.45,173.4,173.45,6072.0,171.5925,171.642,171.5925,171.642,6072.0
2024-07-08 10:30:00,173.45,173.46,173.35,173.36,3787.0,171.642,171.6519,171.543,171.5529,3787.0
2024-07-08 10:35:00,173.36,173.36,173.24,173.31,11021.0,171.5529,171.5529,171.4342,171.5034,11021.0
2024-07-08 10:40:00,173.3,173.32,173.25,173.25,8697.0,171.4935,171.5133,171.4441,171.4441,8697.0
2024-07-08 10:45:00,173.26,173.34,173.26,173.34,7297.0,171.454,171.5331,171.454,171.5331,7297.0
2024-07-08 10:50:00,173.31,173.32,173.27,173.28,4005.0,171.5034,171.5133,171.4638,171.4737,4005.0
2024-07-08 10:55:00,173.25,173.26,173.2,173.26,2935.0,171.4441,171.454,171.3946,171.454,2935.0
2024-07-08 11:00:00,173.27,173.35,173.26,173.3,7543.0,171.4638,171.543,171.454,171.4935,7543.0
2024-07-08 11:05:00,173.29,173.3,173.26,173.28,2705.0,171.4836,171.4935,171.454,171.4737,2705.0
2024-07-08 11:10:00,173.29,173.29,173.2,173.22,2890.0,171.4836,171.4836,171.3946,171.4144,2890.0
2024-07-08 11:15:00,173.22,173.22,173.16,173.17,4514.0,171.4144,171.4144,171.355,171.3649,4514.0
2024-07-08 11:20:00,173.18,173.27,173.18,173.26,3539.0,171.3748,171.4638,171.3748,171.454,3539.0
2024-07-08 11:25:00,173.26,173.27,173.21,173.27,3304.0,171.454,171.4638,171.4045,171.4638,3304.0
2024-07-08 11:30:00,173.25,173.28,173.18,173.19,4831.0,171.4441,171.4737,171.3748,171.3847,4831.0
2024-07-08 11:35:00,173.11,173.11,172.99,173.03,6026.0,171.3055,171.3055,171.1868,171.2264,6026.0
2024-07-08 11:40:00,173.07,173.1,173.07,173.08,27628.0,171.2659,171.2956,171.2659,171.2758,27628.0
2024-07-08 11:45:00,173.05,173.11,173.03,173.1,2195.0,171.2461,171.3055,171.2264,171.2956,2195.0
2024-07-08 11:50:00,173.11,173.12,173.05,173.09,6464.0,171.3055,171.3154,171.2461,171.2857,6464.0
2024-07-08 11:55:00,173.09,173.09,173.03,173.05,2693.0,171.2857,171.2857,171.2264,171.2461,2693.0
2024-07-08 12:00:00,173.02,173.03,172.96,172.96,1246.0,171.2165,171.2264,171.1571,171.1571,1246.0
2024-07-08 12:05:00,172.95,172.96,172.86,172.86,5753.0,171.1472,171.1571,171.0581,171.0581,5753.0
2024-07-08 12:10:00,172.84,172.88,172.81,172.88,25556.0,171.0383,171.0779,171.0086,171.0779,25556.0
2024-07-08 12:15:00,172.88,172.92,172.87,172.89,2883.0,171.0779,171.1175,171.068,171.0878,2883.0
2024-07-08 12:20:00,172.9,172.92,172.89,172.92,3896.0,171.0977,171.1175,171.0878,171.1175,3896.0
2024-07-08 12:25:00,172.93,172.93,172.86,172.91,17571.0,171.1274,171.1274,171.0581,171.1076,17571.0
2024-07-08 12:30:00,172.92,172.92,172.89,172.92,5835.0,171.1175,171.1175,171.0878,171.1175,5835.0
2024-07-08 12:35:00,172.95,172.95,172.92,172.94,8410.0,171.1472,171.1472,171.1175,171.1373,8410.0
2024-07-08 12:40:00,172.93,173.0,172.93,172.97,4772.0,171.1274,171.1967,171.1274,171.167,4772.0
2024-07-08 12:45:00,172.98,173.02,172.97,173.0,2588.0,171.1769,171.2165,171.167,171.1967,2588.0
2024-07-08 12:50:00,172.99,173.03,172.98,173.03,7541.0,171.1868,171.2264,171.1769,171.2264,7541.0
2024-07-08 12:55:00,173.03,173.06,173.02,173.03,2588.0,171.2264,171.256,171.2165,171.2264,2588.0
2024-07-08 13:00:00,173.03,173.03,172.98,172.99,9026.0,171.2264,171.2264,171.1769,171.1868,9026.0
2024-07-08 13:05:00,172.99,173.05,172.99,173.0,2431.0,171.1868,171.2461,171.1868,171.1967,2431.0
2024-07-08 13:10:00,173.01,173.04,173.0,173.03,3289.0,171.2066,171.2362,171.1967,171.2264,3289.0
2024-07-08 13:15:00,173.03,173.06,172.99,173.06,5939.0,171.2264,171.256,171.1868,171.256,5939.0
2024-07-08 13:20:00,173.06,173.1,173.06,173.09,4986.0,171.256,171.2956,171.256,171.2857,4986.0
2024-07-08 13:25:00,173.09,173.1,173.07,173.1,8437.0,171.2857,171.2956,171.2659,171.2956,8437.0
2024-07-08 13:30:00,173.11,173.19,173.11,173.18,7674.0,171.3055,171.3847,171.3055,171.3748,7674.0
2024-07-08 13:35:00,173.19,173.23,173.17,173.23,2422.0,171.3847,171.4243,171.3649,171.4243,2422.0
2024-07-08 13:40:00,173.24,173.27,173.2,173.22,9119.0,171.4342,171.4638,171.3946,171.4144,9119.0
2024-07-08 13:45:00,173.21,173.25,173.17,173.18,4058.0,171.4045,171.4441,171.3649,171.3748,4058.0
2024-07-08 13:50:00,173.18,173.2,173.15,173.19,6424.0,171.3748,171.3946,171.3451,171.3847,6424.0
2024-07-08 13:55:00,173.19,173.21,173.17,173.2,3381.0,171.3847,171.4045,171.3649,171.3946,3381.0
2024-07-08 14:00:00,173.2,173.21,173.12,173.13,7206.0,171.3946,171.4045,171.3154,171.3253,7206.0
2024-07-08 14:05:00,173.12,173.12,173.09,173.11,1847.0,171.3154,171.3154,171.2857,171.3055,1847.0
2024-07-08 14:10:00,173.11,173.12,173.08,173.09,1563.0,171.3055,171.3154,171.2758,171.2857,1563.0
2024-07-08 14:15:00,173.1,173.15,173.1,173.15,4083.0,171.2956,171.3451,171.2956,171.3451,4083.0
2024-07-08 14:20:00,173.12,173.16,173.12,173.15,6229.0,171.3154,171.355,171.3154,171.3451,6229.0
2024-07-08 14:25:00,173.16,173.21,173.16,173.21,4776.0,171.355,171.4045,171.355,171.4045,4776.0
2024-07-08 14:30:00,173.2,173.2,173.1,173.11,4930.0,171.3946,171.3946,171.2956,171.3055,4930.0
2024-07-08 14:35:00,173.11,173.12,173.07,173.11,6374.0,171.3055,171.3154,171.2659,171.3055,6374.0
2024-07-08 14:40:00,173.11,173.12,172.95,172.98,6749.0,171.3055,171.3154,171.1472,171.1769,6749.0
2024-07-08 14:45:00,172.97,173.06,172.92,173.06,9675.0,171.167,171.256,171.1175,171.256,9675.0
2024-07-08 14:50:00,173.06,173.13,173.06,173.13,6164.0,171.256,171.3253,171.256,171.3253,6164.0
2024-07-08 14:55:00,173.13,173.2,173.13,173.19,10276.0,171.3253,171.3946,171.3253,171.3847,10276.0
2024-07-08 15:00:00,173.17,173.17,173.12,173.12,5355.0,171.3649,171.3649,171.3154,171.3154,5355.0
2024-07-08 15:05:00,173.11,173.14,173.1,173.1,16157.0,171.3055,171.3352,171.2956,171.2956,16157.0
2024-07-08 15:10:00,173.1,173.13,173.08,173.12,12014.0,171.2956,171.3253,171.2758,171.3154,12014.0
2024-07-08 15:15:00,173.11,173.11,173.03,173.06,5620.0,171.3055,171.3055,171.2264,171.256,5620.0
2024-07-08 15:20:00,173.07,173.09,173.04,173.05,7987.0,171.2659,171.2857,171.2362,171.2461,7987.0
2024-07-08 15:25:00,173.03,173.04,172.97,172.99,7358.0,171.2264,171.2362,171.167,171.1868,7358.0
2024-07-08 15:30:00,172.99,173.02,172.97,173.01,6975.0,171.1868,171.2165,171.167,171.2066,6975.0
2024-07-08 15:35:00,172.99,173.06,172.98,172.99,10762.0,171.1868,171.256,171.1769,171.1868,10762.0
2024-07-08 15:40:00,173.0,173.08,173.0,173.08,4407.0,171.1967,171.2758,171.1967,171.2758,4407.0
2024-07-08 15:45:00,173.08,173.08,173.04,173.08,6716.0,171.2758,171.2758,171.2362,171.2758,6716.0
2024-07-08 15:50:00,173.09,173.14,173.05,173.14,9607.0,171.2857,171.3352,171.2461,171.3352,9607.0
2024-07-08 15:55:00,173.16,173.23,173.09,173.15,17917.0,171.355,171.4243,171.2857,171.3451,17917.0
2024-07-09 09:30:00,173.73,173.74,173.41,173.72,19779.0,171.9191,171.9289,171.6024,171.9092,19779.0
2024-07-09 09:35:00,173.76,173.76,173.63,173.69,6373.0,171.9487,171.9487,171.8201,171.8795,6373.0
2024-07-09 09:40:00,173.68,173.7,173.64,173.69,4422.0,171.8696,171.8894,171.83,171.8795,4422.0
2024-07-09 09:45:00,173.69,173.69,173.65,173.65,9276.0,171.8795,171.8795,171.8399,171.8399,9276.0
2024-07-09 09:50:00,173.65,173.71,173.63,173.68,2599.0,171.8399,171.8993,171.8201,171.8696,2599.0
2024-07-09 09:55:00,173.67,173.77,173.67,173.72,3318.0,171.8597,171.9586,171.8597,171.9092,3318.0
2024-07-09 10:00:00,173.76,173.77,173.65,173.66,3562.0,171.9487,171.9586,171.8399,171.8498,3562.0
2024-07-09 10:05:00,173.63,173.63,173.5,173.6,7372.0,171.8201,171.8201,171.6915,171.7904,7372.0
2024-07-09 10:10:00,173.57,173.74,173.56,173.67,4648.0,171.7607,171.9289,171.7508,171.8597,4648.0
2024-07-09 10:15:00,173.68,173.71,173.61,173.63,4128.0,171.8696,171.8993,171.8003,171.8201,4128.0
2024-07-09 10:20:00,173.64,173.66,173.51,173.51,8135.0,171.83,171.8498,171.7013,171.7013,8135.0
2024-07-09 10:25:00,173.5,173.52,173.4,173.49,22287.0,171.6915,171.7112,171.5925,171.6816,22287.0
2024-07-09 10:30:00,173.46,173.53,173.41,173.53,10541.0,171.6519,171.7211,171.6024,171.7211,10541.0
2024-07-09 10:35:00,173.56,173.6,173.54,173.59,3513.0,171.7508,171.7904,171.731,171.7805,3513.0
2024-07-09 10:40:00,173.57,173.63,173.57,173.63,5266.0,171.7607,171.8201,171.7607,171.8201,5266.0
2024-07-09 10:45:00,173.64,173.68,173.6,173.6,8260.0,171.83,171.8696,171.7904,171.7904,8260.0
2024-07-09 10:50:00,173.58,173.65,173.57,173.58,12111.0,171.7706,171.8399,171.7607,171.7706,12111.0
2024-07-09 10:55:00,173.57,173.57,173.46,173.54,5441.0,171.7607,171.7607,171.6519,171.731,5441.0
2024-07-09 11:00:00,173.51,173.54,173.4,173.4,7587.0,171.7013,171.731,171.5925,171.5925,7587.0
2024-07-09 11:05:00,173.39,173.44,173.38,173.39,5058.0,171.5826,171.6321,171.5727,171.5826,5058.0
2024-07-09 11:10:00,173.39,173.41,173.3,173.41,8499.0,171.5826,171.6024,171.4935,171.6024,8499.0
2024-07-09 11:15:00,173.42,173.42,173.37,173.38,5420.0,171.6123,171.6123,171.5628,171.5727,5420.0
2024-07-09 11:20:00,173.37,173.39,173.28,173.31,4773.0,171.5628,171.5826,171.4737,171.5034,4773.0
2024-07-09 11:25:00,173.31,173.31,173.25,173.3,10999.0,171.5034,171.5034,171.4441,171.4935,10999.0
2024-07-09 11:30:00,173.31,173.35,173.25,173.35,3503.0,171.5034,171.543,171.4441,171.543,3503.0
2024-07-09 11:35:00,173.34,173.34,173.26,173.3,8274.0,171.5331,171.5331,171.454,171.4935,8274.0
2024-07-09 11:40:00,173.28,173.33,173.27,173.33,4857.0,171.4737,171.5232,171.4638,171.5232,4857.0
2024-07-09 11:45:00,173.32,173.41,173.32,173.41,13972.0,171.5133,171.6024,171.5133,171.6024,13972.0
2024-07-09 11:50:00,173.42,173.44,173.41,173.42,10726.0,171.6123,171.6321,171.6024,171.6123,10726.0
2024-07-09 11:55:00,173.42,173.44,173.4,173.42,5601.0,171.6123,171.6321,171.5925,171.6123,5601.0
2024-07-09 12:00:00,173.41,173.42,173.36,173.38,5945.0,171.6024,171.6123,171.5529,171.5727,5945.0
2024-07-09 12:05:00,173.38,173.44,173.37,173.43,10980.0,171.5727,171.6321,171.5628,171.6222,10980.0
2024-07-09 12:10:00,173.41,173.46,173.39,173.39,2880.0,171.6024,171.6519,171.5826,171.5826,2880.0
2024-07-09 12:15:00,173.39,173.48,173.38,173.46,17848.0,171.5826,171.6717,171.5727,171.6519,17848.0
2024-07-09 12:20:00,173.43,173.47,173.41,173.41,5209.0,171.6222,171.6618,171.6024,171.6024,5209.0
2024-07-09 12:25:00,173.4,173.4,173.36,173.38,7664.0,171.5925,171.5925,171.5529,171.5727,7664.0
2024-07-09 12:30:00,173.38,173.39,173.36,173.36,6362.0,171.5727,171.5826,171.5529,171.5529,6362.0
2024-07-09 12:35:00,173.35,173.36,173.26,173.26,5616.0,171.543,171.5529,171.454,171.454,5616.0
2024-07-09 12:40:00,173.26,173.31,173.26,173.3,8492.0,171.454,171.5034,171.454,171.4935,8492.0
2024-07-09 12:45:00,173.31,173.31,173.21,173.23,9896.0,171.5034,171.5034,171.4045,171.4243,9896.0
2024-07-09 12:50:00,173.22,173.29,173.22,173.25,6702.0,171.4144,171.4836,171.4144,171.4441,6702.0
2024-07-09 12:55:00,173.26,173.4,173.25,173.4,5243.0,171.454,171.5925,171.4441,171.5925,5243.0
2024-07-09 13:00:00,173.36,173.53,173.35,173.51,5051.0,171.5529,171.7211,171.543,171.7013,5051.0
2024-07-09 13:05:00,173.52,173.52,173.45,173.47,7592.0,171.7112,171.7112,171.642,171.6618,7592.0
2024-07-09 13:10:00,173.5,173.5,173.45,173.45,4304.0,171.6915,171.6915,171.642,171.642,4304.0
2024-07-09 13:15:00,173.44,173.44,173.17,173.22,10521.0,171.6321,171.6321,171.3649,171.4144,10521.0
2024-07-09 13:20:00,173.26,173.26,173.15,173.15,7251.0,171.454,171.454,171.3451,171.3451,7251.0
2024-07-09 13:25:00,173.14,173.24,173.14,173.22,8521.0,171.3352,171.4342,171.3352,171.4144,8521.0
2024-07-09 13:30:00,173.21,173.3,173.2,173.28,18357.0,171.4045,171.4935,171.3946,171.4737,18357.0
2024-07-09 13:35:00,173.28,173.29,173.24,173.26,10334.0,171.4737,171.4836,171.4342,171.454,10334.0
2024-07-09 13:40:00,173.27,173.27,173.22,173.25,3825.0,171.4638,171.4638,171.4144,171.4441,3825.0
2024-07-09 13:45:00,173.25,173.25,173.19,173.22,8596.0,171.4441,171.4441,171.3847,171.4144,8596.0
2024-07-09 13:50:00,173.21,173.31,173.2,173.3,85955.0,171.4045,171.5034,171.3946,171.4935,85955.0
2024-07-09 13:55:00,173.28,173.29,173.27,173.28,6938.0,171.4737,171.4836,171.4638,171.4737,6938.0
2024-07-09 14:00:00,173.26,173.26,173.16,173.18,5183.0,171.454,171.454,171.355,171.3748,5183.0
2024-07-09 14:05:00,173.19,173.25,173.16,173.23,8207.0,171.3847,171.4441,171.355,171.4243,8207.0
2024-07-09 14:10:00,173.23,173.26,173.21,173.22,32031.0,171.4243,171.454,171.4045,171.4144,32031.0
2024-07-09 14:15:00,173.22,173.26,173.22,173.25,3486.0,171.4144,171.454,171.4144,171.4441,3486.0
2024-07-09 14:20:00,173.25,173.29,173.23,173.25,3083.0,171.4441,171.4836,171.4243,171.4441,3083.0
2024-07-09 14:25:00,173.23,173.26,173.21,173.22,7997.0,171.4243,171.454,171.4045,171.4144,7997.0
2024-07-09 14:30:00,173.2,173.28,173.2,173.28,29266.0,171.3946,171.4737,171.3946,171.4737,29266.0
2024-07-09 14:35:00,173.25,173.32,173.24,173.3,3366.0,171.4441,171.5133,171.4342,171.4935,3366.0
2024-07-09 14:40:00,173.3,173.32,173.25,173.32,6455.0,171.4935,171.5133,171.4441,171.5133,6455.0
2024-07-09 14:45:00,173.31,173.34,173.3,173.33,7183.0,171.5034,171.5331,171.4935,171.5232,7183.0
2024-07-09 14:50:00,173.3,173.3,173.21,173.24,5424.0,171.4935,171.4935,171.4045,171.4342,5424.0
2024-07-09 14:55:00,173.23,173.29,173.19,173.28,10947.0,171.4243,171.4836,171.3847,171.4737,10947.0
2024-07-09 15:00:00,173.29,173.3,173.23,173.25,8891.0,171.4836,171.4935,171.4243,171.4441,8891.0
2024-07-09 15:05:00,173.24,173.27,173.22,173.25,16115.0,171.4342,171.4638,171.4144,171.4441,16115.0
2024-07-09 15:10:00,173.26,173.27,173.2,173.27,4958.0,171.454,171.4638,171.3946,171.4638,4958.0
2024-07-09 15:15:00,173.24,173.26,173.21,173.23,7272.0,171.4342,171.454,171.4045,171.4243,7272.0
2024-07-09 15:20:00,173.22,173.24,173.18,173.2,10484.0,171.4144,171.4342,171.3748,171.3946,10484.0
2024-07-09 15:25:00,173.21,173.26,173.21,173.25,8753.0,171.4045,171.454,171.4045,171.4441,8753.0
2024-07-09 15:30:00,173.25,173.25,173.19,173.22,12088.0,171.4441,171.4441,171.3847,171.4144,12088.0
2024-07-09 15:35:00,173.23,173.32,173.23,173.28,33975.0,171.4243,171.5133,171.4243,171.4737,33975.0
2024-07-09 15:40:00,173.27,173.34,173.27,173.28,7434.0,171.4638,171.5331,171.4638,171.4737,7434.0
2024-07-09 15:45:00,173.26,173.32,173.23,173.31,7280.0,171.454,171.5133,171.4243,171.5034,7280.0
2024-07-09 15:50:00,173.31,173.35,173.29,173.3,8265.0,171.5034,171.543,171.4836,171.4935,8265.0
2024-07-09 15:55:00,173.31,173.31,173.19,173.27,21236.0,171.5034,171.5034,171.3847,171.4638,21236.0
2024-07-10 09:30:00,173.61,173.61,173.3,173.38,13507.0,171.8003,171.8003,171.4935,171.5727,13507.0
2024-07-10 09:35:00,173.31,173.39,173.26,173.3,4843.0,171.5034,171.5826,171.454,171.4935,4843.0
2024-07-10 09:40:00,173.25,173.29,173.22,173.29,3035.0,171.4441,171.4836,171.4144,171.4836,3035.0
2024-07-10 09:45:00,173.3,173.38,173.29,173.38,7928.0,171.4935,171.5727,171.4836,171.5727,7928.0
2024-07-10 09:50:00,173.34,173.34,173.3,173.32,3628.0,171.5331,171.5331,171.4935,171.5133,3628.0
2024-07-10 09:55:00,173.31,173.32,173.28,173.28,2216.0,171.5034,171.5133,171.4737,171.4737,2216.0
2024-07-10 10:00:00,173.3,173.33,173.27,173.28,5651.0,171.4935,171.5232,171.4638,171.4737,5651.0
2024-07-10 10:05:00,173.37,173.42,173.33,173.42,1665.0,171.5628,171.6123,171.5232,171.6123,1665.0
2024-07-10 10:10:00,173.42,173.43,173.36,173.41,1641.0,171.6123,171.6222,171.5529,171.6024,1641.0
2024-07-10 10:15:00,173.4,173.4,173.29,173.3,5764.0,171.5925,171.5925,171.4836,171.4935,5764.0
2024-07-10 10:20:00,173.33,173.34,173.24,173.29,6440.0,171.5232,171.5331,171.4342,171.4836,6440.0
2024-07-10 10:25:00,173.33,173.33,173.26,173.33,12904.0,171.5232,171.5232,171.454,171.5232,12904.0
2024-07-10 10:30:00,173.34,173.34,173.3,173.32,4554.0,171.5331,171.5331,171.4935,171.5133,4554.0
2024-07-10 10:35:00,173.3,173.33,173.26,173.33,1543.0,171.4935,171.5232,171.454,171.5232,1543.0
2024-07-10 10:40:00,173.34,173.36,173.28,173.32,1345.0,171.5331,171.5529,171.4737,171.5133,1345.0
2024-07-10 10:45:00,173.31,173.37,173.3,173.36,3567.0,171.5034,171.5628,171.4935,171.5529,3567.0
2024-07-10 10:50:00,173.36,173.37,173.28,173.29,6334.0,171.5529,171.5628,171.4737,171.4836,6334.0
2024-07-10 10:55:00,173.28,173.31,173.24,173.27,10799.0,171.4737,171.5034,171.4342,171.4638,10799.0
2024-07-10 11:00:00,173.27,173.27,173.16,173.23,26473.0,171.4638,171.4638,171.355,171.4243,26473.0
2024-07-10 11:05:00,173.23,173.3,173.2,173.29,5376.0,171.4243,171.4935,171.3946,171.4836,5376.0
2024-07-10 11:10:00,173.3,173.34,173.26,173.28,19768.0,171.4935,171.5331,171.454,171.4737,19768.0
2024-07-10 11:15:00,173.27,173.36,173.26,173.36,7305.0,171.4638,171.5529,171.454,171.5529,7305.0
2024-07-10 11:20:00,173.35,173.4,173.33,173.4,5040.0,171.543,171.5925,171.5232,171.5925,5040.0
2024-07-10 11:25:00,173.42,173.44,173.41,173.44,2745.0,171.6123,171.6321,171.6024,171.6321,2745.0
2024-07-10 11:30:00,173.56,173.58,173.51,173.53,8150.0,171.7508,171.7706,171.7013,171.7211,8150.0
2024-07-10 11:35:00,173.5,173.54,173.49,173.54,1771.0,171.6915,171.731,171.6816,171.731,1771.0
2024-07-10 11:40:00,173.52,173.59,173.51,173.59,9894.0,171.7112,171.7805,171.7013,171.7805,9894.0
2024-07-10 11:45:00,173.59,173.6,173.54,173.55,7173.0,171.7805,171.7904,171.731,171.7409,7173.0
2024-07-10 11:50:00,173.51,173.58,173.5,173.57,26004.0,171.7013,171.7706,171.6915,171.7607,26004.0
2024-07-10 11:55:00,173.57,173.59,173.54,173.59,14304.0,171.7607,171.7805,171.731,171.7805,14304.0
2024-07-10 12:00:00,173.59,173.64,173.58,173.64,2268.0,171.7805,171.83,171.7706,171.83,2268.0
2024-07-10 12:05:00,173.65,173.67,173.6,173.6,16272.0,171.8399,171.8597,171.7904,171.7904,16272.0
2024-07-10 12:10:00,173.6,173.65,173.59,173.65,6371.0,171.7904,171.8399,171.7805,171.8399,6371.0
2024-07-10 12:15:00,173.68,173.74,173.68,173.73,918.0,171.8696,171.9289,171.8696,171.9191,918.0
2024-07-10 12:20:00,173.75,173.87,173.75,173.87,2197.0,171.9388,172.0576,171.9388,172.0576,2197.0
2024-07-10 12:25:00,173.86,173.9,173.85,173.86,9663.0,172.0477,172.0873,172.0378,172.0477,9663.0
2024-07-10 12:30:00,173.82,173.93,173.82,173.82,1848.0,172.0081,172.117,172.0081,172.0081,1848.0
2024-07-10 12:35:00,173.81,173.87,173.8,173.85,9325.0,171.9982,172.0576,171.9883,172.0378,9325.0
2024-07-10 12:40:00,173.84,173.95,173.84,173.95,7015.0,172.0279,172.1368,172.0279,172.1368,7015.0
2024-07-10 12:45:00,173.93,173.96,173.91,173.92,6476.0,172.117,172.1467,172.0972,172.1071,6476.0
2024-07-10 12:50:00,173.88,173.94,173.87,173.91,4955.0,172.0675,172.1269,172.0576,172.0972,4955.0
2024-07-10 12:55:00,173.92,173.99,173.89,173.99,5015.0,172.1071,172.1763,172.0774,172.1763,5015.0
2024-07-10 13:00:00,173.96,174.09,173.96,174.09,12177.0,172.1467,172.2753,172.1467,172.2753,12177.0
2024-07-10 13:05:00,174.1,174.11,174.06,174.06,2167.0,172.2852,172.2951,172.2456,172.2456,2167.0
2024-07-10 13:10:00,174.06,174.09,174.0,174.05,1759.0,172.2456,172.2753,172.1862,172.2357,1759.0
2024-07-10 13:15:00,174.06,174.07,174.05,174.06,1233.0,172.2456,172.2555,172.2357,172.2456,1233.0
2024-07-10 13:20:00,174.07,174.08,173.97,173.97,5175.0,172.2555,172.2654,172.1566,172.1566,5175.0
2024-07-10 13:25:00,173.95,174.05,173.95,174.02,2434.0,172.1368,172.2357,172.1368,172.206,2434.0
2024-07-10 13:30:00,174.04,174.04,173.97,174.01,8926.0,172.2258,172.2258,172.1566,172.1961,8926.0
2024-07-10 13:35:00,173.99,174.0,173.94,173.99,19122.0,172.1763,172.1862,172.1269,172.1763,19122.0
2024-07-10 13:40:00,173.99,174.05,173.98,174.02,4934.0,172.1763,172.2357,172.1664,172.206,4934.0
2024-07-10 13:45:00,174.02,174.05,174.01,174.04,5817.0,172.206,172.2357,172.1961,172.2258,5817.0
2024-07-10 13:50:00,174.04,174.09,174.04,174.09,8549.0,172.2258,172.2753,172.2258,172.2753,8549.0
2024-07-10 13:55:00,174.07,174.09,174.04,174.08,8541.0,172.2555,172.2753,172.2258,172.2654,8541.0
2024-07-10 14:00:00,174.09,174.09,174.06,174.09,1312.0,172.2753,172.2753,172.2456,172.2753,1312.0
2024-07-10 14:05:00,174.05,174.06,174.01,174.03,15696.0,172.2357,172.2456,172.1961,172.2159,15696.0
2024-07-10 14:10:00,174.01,174.08,174.0,174.07,4294.0,172.1961,172.2654,172.1862,172.2555,4294.0
2024-07-10 14:15:00,174.07,174.08,173.98,173.99,7554.0,172.2555,172.2654,172.1664,172.1763,7554.0
2024-07-10 14:20:00,173.96,174.01,173.94,173.94,6095.0,172.1467,172.1961,172.1269,172.1269,6095.0
2024-07-10 14:25:00,173.95,174.01,173.95,173.98,3005.0,172.1368,172.1961,172.1368,172.1664,3005.0
2024-07-10 14:30:00,173.99,174.03,173.98,174.03,3834.0,172.1763,172.2159,172.1664,172.2159,3834.0
2024-07-10 14:35:00,174.03,174.06,174.03,174.03,3283.0,172.2159,172.2456,172.2159,172.2159,3283.0
2024-07-10 14:40:00,174.01,174.04,173.99,174.01,3283.0,172.1961,172.2258,172.1763,172.1961,3283.0
2024-07-10 14:45:00,174.04,174.16,174.04,174.11,13005.0,172.2258,172.3446,172.2258,172.2951,13005.0
2024-07-10 14:50:00,174.12,174.14,174.1,174.11,2941.0,172.305,172.3248,172.2852,172.2951,2941.0
2024-07-10 14:55:00,174.1,174.17,174.09,174.17,3586.0,172.2852,172.3545,172.2753,172.3545,3586.0
2024-07-10 15:00:00,174.15,174.15,174.07,174.12,6902.0,172.3347,172.3347,172.2555,172.305,6902.0
2024-07-10 15:05:00,174.1,174.15,174.09,174.14,4512.0,172.2852,172.3347,172.2753,172.3248,4512.0
2024-07-10 15:10:00,174.14,174.16,174.1,174.16,20773.0,172.3248,172.3446,172.2852,172.3446,20773.0
2024-07-10 15:15:00,174.16,174.19,174.15,174.17,6862.0,172.3446,172.3743,172.3347,172.3545,6862.0
2024-07-10 15:20:00,174.18,174.18,174.15,174.16,23718.0,172.3644,172.3644,172.3347,172.3446,23718.0
2024-07-10 15:25:00,174.16,174.21,174.15,174.18,12835.0,172.3446,172.3941,172.3347,172.3644,12835.0
2024-07-10 15:30:00,174.17,174.27,174.15,174.24,28070.0,172.3545,172.4534,172.3347,172.4237,28070.0
2024-07-10 15:35:00,174.25,174.33,174.24,174.32,11407.0,172.4336,172.5128,172.4237,172.5029,11407.0
2024-07-10 15:40:00,174.33,174.37,174.27,174.3,21946.0,172.5128,172.5524,172.4534,172.4831,21946.0
2024-07-10 15:45:00,174.3,174.47,174.28,174.46,48729.0,172.4831,172.6513,172.4633,172.6414,48729.0
2024-07-10 15:50:00,174.46,174.69,174.44,174.67,30340.0,172.6414,172.869,172.6217,172.8493,30340.0
2024-07-10 15:55:00,174.67,174.74,174.62,174.63,59908.0,172.8493,172.9185,172.7998,172.8097,59908.0
2024-07-11 09:30:00,174.77,174.81,174.56,174.58,19480.0,172.9482,172.9878,172.7404,172.7602,19480.0
2024-07-11 09:35:00,174.59,174.7,174.55,174.66,4510.0,172.7701,172.8789,172.7305,172.8394,4510.0
2024-07-11 09:40:00,174.65,174.73,174.6,174.72,5000.0,172.8295,172.9086,172.78,172.8987,5000.0
2024-07-11 09:45:00,174.84,174.84,174.72,174.72,3748.0,173.0175,173.0175,172.8987,172.8987,3748.0
2024-07-11 09:50:00,174.73,174.8,174.68,174.74,4216.0,172.9086,172.9779,172.8592,172.9185,4216.0
2024-07-11 09:55:00,174.74,174.83,174.69,174.83,3941.0,172.9185,173.0076,172.869,173.0076,3941.0
2024-07-11 10:00:00,174.85,174.89,174.75,174.89,9101.0,173.0274,173.067,172.9284,173.067,9101.0
2024-07-11 10:05:00,174.85,174.87,174.7,174.7,6648.0,173.0274,173.0472,172.8789,172.8789,6648.0
2024-07-11 10:10:00,174.72,174.72,174.48,174.49,4731.0,172.8987,172.8987,172.6612,172.6711,4731.0
2024-07-11 10:15:00,174.48,174.48,174.07,174.07,7387.0,172.6612,172.6612,172.2555,172.2555,7387.0
2024-07-11 10:20:00,174.06,174.12,173.94,173.94,5199.0,172.2456,172.305,172.1269,172.1269,5199.0
2024-07-11 10:25:00,173.95,174.18,173.95,174.1,5141.0,172.1368,172.3644,172.1368,172.2852,5141.0
2024-07-11 10:30:00,174.18,174.23,173.98,173.98,7928.0,172.3644,172.4138,172.1664,172.1664,7928.0
2024-07-11 10:35:00,174.0,174.08,174.0,174.05,5319.0,172.1862,172.2654,172.1862,172.2357,5319.0
2024-07-11 10:40:00,174.05,174.08,173.92,173.94,4443.0,172.2357,172.2654,172.1071,172.1269,4443.0
2024-07-11 10:45:00,173.94,174.04,173.9,174.0,4347.0,172.1269,172.2258,172.0873,172.1862,4347.0
2024-07-11 10:50:00,173.98,174.08,173.9,173.94,2494.0,172.1664,172.2654,172.0873,172.1269,2494.0
2024-07-11 10:55:00,173.9,173.93,173.75,173.76,7233.0,172.0873,172.117,171.9388,171.9487,7233.0
2024-07-11 11:00:00,173.76,173.84,173.74,173.74,6383.0,171.9487,172.0279,171.9289,171.9289,6383.0
2024-07-11 11:05:00,173.75,173.96,173.73,173.95,5402.0,171.9388,172.1467,171.9191,172.1368,5402.0
2024-07-11 11:10:00,173.95,173.97,173.73,173.86,4295.0,172.1368,172.1566,171.9191,172.0477,4295.0
2024-07-11 11:15:00,173.88,173.88,173.73,173.73,11991.0,172.0675,172.0675,171.9191,171.9191,11991.0
2024-07-11 11:20:00,173.73,173.77,173.39,173.43,19771.0,171.9191,171.9586,171.5826,171.6222,19771.0
2024-07-11 11:25:00,173.45,173.48,173.34,173.48,11398.0,171.642,171.6717,171.5331,171.6717,11398.0
2024-07-11 11:30:00,173.46,173.48,173.37,173.37,1813.0,171.6519,171.6717,171.5628,171.5628,1813.0
2024-07-11 11:35:00,173.37,173.48,173.34,173.45,5097.0,171.5628,171.6717,171.5331,171.642,5097.0
2024-07-11 11:40:00,173.43,173.43,173.27,173.38,7381.0,171.6222,171.6222,171.4638,171.5727,7381.0
2024-07-11 11:45:00,173.43,173.53,173.36,173.4,12124.0,171.6222,171.7211,171.5529,171.5925,12124.0
2024-07-11 11:50:00,173.43,173.43,173.32,173.38,7593.0,171.6222,171.6222,171.5133,171.5727,7593.0
2024-07-11 11:55:00,173.39,173.39,173.31,173.33,3085.0,171.5826,171.5826,171.5034,171.5232,3085.0
2024-07-11 12:00:00,173.27,173.29,173.16,173.18,5133.0,171.4638,171.4836,171.355,171.3748,5133.0
2024-07-11 12:05:00,173.2,173.47,173.2,173.44,12371.0,171.3946,171.6618,171.3946,171.6321,12371.0
2024-07-11 12:10:00,173.47,173.51,173.46,173.49,2080.0,171.6618,171.7013,171.6519,171.6816,2080.0
2024-07-11 12:15:00,173.43,173.43,173.29,173.32,3963.0,171.6222,171.6222,171.4836,171.5133,3963.0
2024-07-11 12:20:00,173.31,173.33,173.25,173.25,3421.0,171.5034,171.5232,171.4441,171.4441,3421.0
2024-07-11 12:25:00,173.28,173.39,173.27,173.39,9466.0,171.4737,171.5826,171.4638,171.5826,9466.0
2024-07-11 12:30:00,173.42,173.52,173.38,173.51,3236.0,171.6123,171.7112,171.5727,171.7013,3236.0
2024-07-11 12:35:00,173.54,173.59,173.46,173.55,3049.0,171.731,171.7805,171.6519,171.7409,3049.0
2024-07-11 12:40:00,173.57,173.57,173.5,173.5,3153.0,171.7607,171.7607,171.6915,171.6915,3153.0
2024-07-11 12:45:00,173.48,173.48,173.18,173.18,1290.0,171.6717,171.6717,171.3748,171.3748,1290.0
2024-07-11 12:50:00,173.21,173.23,173.07,173.09,6681.0,171.4045,171.4243,171.2659,171.2857,6681.0
2024-07-11 12:55:00,173.17,173.23,173.17,173.18,5614.0,171.3649,171.4243,171.3649,171.3748,5614.0
2024-07-11 13:00:00,173.23,173.25,173.09,173.14,14466.0,171.4243,171.4441,171.2857,171.3352,14466.0
2024-07-11 13:05:00,173.13,173.27,173.11,173.25,5184.0,171.3253,171.4638,171.3055,171.4441,5184.0
2024-07-11 13:10:00,173.23,173.28,173.11,173.28,5934.0,171.4243,171.4737,171.3055,171.4737,5934.0
2024-07-11 13:15:00,173.26,173.34,173.25,173.3,8146.0,171.454,171.5331,171.4441,171.4935,8146.0
2024-07-11 13:20:00,173.29,173.37,173.2,173.22,8790.0,171.4836,171.5628,171.3946,171.4144,8790.0
2024-07-11 13:25:00,173.22,173.35,173.22,173.35,4911.0,171.4144,171.543,171.4144,171.543,4911.0
2024-07-11 13:30:00,173.34,173.34,173.23,173.23,4890.0,171.5331,171.5331,171.4243,171.4243,4890.0
2024-07-11 13:35:00,173.23,173.28,173.15,173.15,2227.0,171.4243,171.4737,171.3451,171.3451,2227.0
2024-07-11 13:40:00,173.13,173.24,173.12,173.18,6309.0,171.3253,171.4342,171.3154,171.3748,6309.0
2024-07-11 13:45:00,173.19,173.19,173.04,173.08,5340.0,171.3847,171.3847,171.2362,171.2758,5340.0
2024-07-11 13:50:00,173.07,173.14,173.07,173.09,11634.0,171.2659,171.3352,171.2659,171.2857,11634.0
2024-07-11 13:55:00,173.12,173.13,173.04,173.04,18286.0,171.3154,171.3253,171.2362,171.2362,18286.0
2024-07-11 14:00:00,173.11,173.11,173.05,173.11,2482.0,171.3055,171.3055,171.2461,171.3055,2482.0
2024-07-11 14:05:00,173.12,173.2,173.11,173.13,5054.0,171.3154,171.3946,171.3055,171.3253,5054.0
2024-07-11 14:10:00,173.16,173.23,173.11,173.22,5168.0,171.355,171.4243,171.3055,171.4144,5168.0
2024-07-11 14:15:00,173.24,173.29,173.22,173.24,5112.0,171.4342,171.4836,171.4144,171.4342,5112.0
2024-07-11 14:20:00,173.25,173.33,173.23,173.24,4493.0,171.4441,171.5232,171.4243,171.4342,4493.0
2024-07-11 14:25:00,173.15,173.18,173.1,173.1,7853.0,171.3451,171.3748,171.2956,171.2956,7853.0
2024-07-11 14:30:00,173.14,173.43,173.11,173.39,14092.0,171.3352,171.6222,171.3055,171.5826,14092.0
2024-07-11 14:35:00,173.35,173.41,173.32,173.4,4000.0,171.543,171.6024,171.5133,171.5925,4000.0
2024-07-11 14:40:00,173.4,173.44,173.33,173.43,13133.0,171.5925,171.6321,171.5232,171.6222,13133.0
2024-07-11 14:45:00,173.43,173.44,173.29,173.29,7428.0,171.6222,171.6321,171.4836,171.4836,7428.0
2024-07-11 14:50:00,173.37,173.42,173.32,173.38,6980.0,171.5628,171.6123,171.5133,171.5727,6980.0
2024-07-11 14:55:00,173.39,173.42,173.34,173.38,4084.0,171.5826,171.6123,171.5331,171.5727,4084.0
2024-07-11 15:00:00,173.39,173.48,173.36,173.48,15067.0,171.5826,171.6717,171.5529,171.6717,15067.0
2024-07-11 15:05:00,173.48,173.48,173.42,173.43,12802.0,171.6717,171.6717,171.6123,171.6222,12802.0
2024-07-11 15:10:00,173.43,173.44,173.31,173.33,9228.0,171.6222,171.6321,171.5034,171.5232,9228.0
2024-07-11 15:15:00,173.32,173.44,173.32,173.38,9262.0,171.5133,171.6321,171.5133,171.5727,9262.0
2024-07-11 15:20:00,173.38,173.41,173.34,173.38,17933.0,171.5727,171.6024,171.5331,171.5727,17933.0
2024-07-11 15:25:00,173.37,173.4,173.24,173.24,13167.0,171.5628,171.5925,171.4342,171.4342,13167.0
2024-07-11 15:30:00,173.24,173.37,173.24,173.29,12772.0,171.4342,171.5628,171.4342,171.4836,12772.0
2024-07-11 15:35:00,173.3,173.52,173.3,173.46,8617.0,171.4935,171.7112,171.4935,171.6519,8617.0
2024-07-11 15:40:00,173.44,173.45,173.23,173.24,14013.0,171.6321,171.642,171.4243,171.4342,14013.0
2024-07-11 15:45:00,173.22,173.41,173.22,173.41,44701.0,171.4144,171.6024,171.4144,171.6024,44701.0
2024-07-11 15:50:00,173.38,173.42,173.18,173.22,23260.0,171.5727,171.6123,171.3748,171.4144,23260.0
2024-07-11 15:55:00,173.18,173.29,173.04,173.04,41432.0,171.3748,171.4836,171.2362,171.2362,41432.0
2024-07-12 09:30:00,173.45,173.83,173.42,173.74,12424.0,171.642,172.018,171.6123,171.9289,12424.0
2024-07-12 09:35:00,173.73,173.84,173.71,173.83,9322.0,171.9191,172.0279,171.8993,172.018,9322.0
2024-07-12 09:40:00,173.79,173.85,173.65,173.66,1820.0,171.9784,172.0378,171.8399,171.8498,1820.0
2024-07-12 09:45:00,173.65,173.86,173.6,173.85,4567.0,171.8399,172.0477,171.7904,172.0378,4567.0
2024-07-12 09:50:00,173.9,173.98,173.84,173.98,10520.0,172.0873,172.1664,172.0279,172.1664,10520.0
2024-07-12 09:55:00,173.98,174.17,173.95,174.12,5430.0,172.1664,172.3545,172.1368,172.305,5430.0
2024-07-12 10:00:00,174.14,174.27,174.05,174.12,13558.0,172.3248,172.4534,172.2357,172.305,13558.0
2024-07-12 10:05:00,174.15,174.32,174.14,174.3,3395.0,172.3347,172.5029,172.3248,172.4831,3395.0
2024-07-12 10:10:00,174.31,174.44,174.31,174.39,4013.0,172.493,172.6217,172.493,172.5722,4013.0
2024-07-12 10:15:00,174.41,174.42,174.32,174.36,3487.0,172.592,172.6019,172.5029,172.5425,3487.0
2024-07-12 10:20:00,174.37,174.37,174.22,174.33,6768.0,172.5524,172.5524,172.4039,172.5128,6768.0
2024-07-12 10:25:00,174.35,174.4,174.34,174.4,4005.0,172.5326,172.5821,172.5227,172.5821,4005.0
2024-07-12 10:30:00,174.4,174.57,174.37,174.57,9468.0,172.5821,172.7503,172.5524,172.7503,9468.0
2024-07-12 10:35:00,174.56,174.68,174.55,174.67,5005.0,172.7404,172.8592,172.7305,172.8493,5005.0
2024-07-12 10:40:00,174.66,174.78,174.66,174.78,10154.0,172.8394,172.9581,172.8394,172.9581,10154.0
2024-07-12 10:45:00,174.75,174.8,174.71,174.78,28785.0,172.9284,172.9779,172.8888,172.9581,28785.0
2024-07-12 10:50:00,174.82,174.93,174.78,174.93,4401.0,172.9977,173.1065,172.9581,173.1065,4401.0
2024-07-12 10:55:00,174.89,174.9,174.83,174.83,5968.0,173.067,173.0769,173.0076,173.0076,5968.0
2024-07-12 11:00:00,174.85,174.93,174.81,174.88,7146.0,173.0274,173.1065,172.9878,173.0571,7146.0
2024-07-12 11:05:00,174.88,175.0,174.87,174.95,7745.0,173.0571,173.1758,173.0472,173.1263,7745.0
2024-07-12 11:10:00,174.96,174.98,174.94,174.94,1654.0,173.1362,173.156,173.1164,173.1164,1654.0
2024-07-12 11:15:00,174.96,174.98,174.9,174.93,6024.0,173.1362,173.156,173.0769,173.1065,6024.0
2024-07-12 11:20:00,174.91,174.93,174.87,174.89,5082.0,173.0868,173.1065,173.0472,173.067,5082.0
2024-07-12 11:25:00,174.9,175.05,174.9,175.04,6780.0,173.0769,173.2253,173.0769,173.2154,6780.0
2024-07-12 11:30:00,175.02,175.02,174.92,174.92,2141.0,173.1956,173.1956,173.0966,173.0966,2141.0
2024-07-12 11:35:00,174.92,174.98,174.91,174.98,2882.0,173.0966,173.156,173.0868,173.156,2882.0
2024-07-12 11:40:00,174.99,175.03,174.98,175.01,17602.0,173.1659,173.2055,173.156,173.1857,17602.0
2024-07-12 11:45:00,175.0,175.01,174.95,174.98,8624.0,173.1758,173.1857,173.1263,173.156,8624.0
2024-07-12 11:50:00,174.98,175.0,174.92,174.95,7854.0,173.156,173.1758,173.0966,173.1263,7854.0
2024-07-12 11:55:00,174.94,174.94,174.69,174.69,3220.0,173.1164,173.1164,172.869,172.869,3220.0
2024-07-12 12:00:00,174.68,174.76,174.61,174.74,5211.0,172.8592,172.9383,172.7899,172.9185,5211.0
2024-07-12 12:05:00,174.71,174.71,174.51,174.51,5163.0,172.8888,172.8888,172.6909,172.6909,5163.0
2024-07-12 12:10:00,174.52,174.56,174.47,174.49,7633.0,172.7008,172.7404,172.6513,172.6711,7633.0
2024-07-12 12:15:00,174.49,174.61,174.49,174.58,2715.0,172.6711,172.7899,172.6711,172.7602,2715.0
2024-07-12 12:20:00,174.59,174.63,174.58,174.61,16740.0,172.7701,172.8097,172.7602,172.7899,16740.0
2024-07-12 12:25:00,174.62,174.63,174.53,174.57,3965.0,172.7998,172.8097,172.7107,172.7503,3965.0
2024-07-12 12:30:00,174.56,174.59,174.5,174.54,5915.0,172.7404,172.7701,172.681,172.7206,5915.0
2024-07-12 12:35:00,174.53,174.65,174.53,174.65,17623.0,172.7107,172.8295,172.7107,172.8295,17623.0
2024-07-12 12:40:00,174.63,174.67,174.61,174.64,3523.0,172.8097,172.8493,172.7899,172.8196,3523.0
2024-07-12 12:45:00,174.61,174.68,174.61,174.63,8364.0,172.7899,172.8592,172.7899,172.8097,8364.0
2024-07-12 12:50:00,174.64,174.77,174.62,174.77,4979.0,172.8196,172.9482,172.7998,172.9482,4979.0
2024-07-12 12:55:00,174.8,174.89,174.79,174.89,2424.0,172.9779,173.067,172.968,173.067,2424.0
2024-07-12 13:00:00,174.91,174.92,174.89,174.9,4040.0,173.0868,173.0966,173.067,173.0769,4040.0
2024-07-12 13:05:00,174.9,174.93,174.9,174.93,5322.0,173.0769,173.1065,173.0769,173.1065,5322.0
2024-07-12 13:10:00,174.93,175.06,174.93,175.04,12092.0,173.1065,173.2352,173.1065,173.2154,12092.0
2024-07-12 13:15:00,175.04,175.06,175.01,175.05,3830.0,173.2154,173.2352,173.1857,173.2253,3830.0
2024-07-12 13:20:00,175.04,175.14,175.04,175.13,4155.0,173.2154,173.3144,173.2154,173.3045,4155.0
2024-07-12 13:25:00,175.13,175.17,175.09,175.17,2587.0,173.3045,173.344,173.2649,173.344,2587.0
2024-07-12 13:30:00,175.16,175.27,175.14,175.26,7534.0,173.3341,173.443,173.3144,173.4331,7534.0
2024-07-12 13:35:00,175.28,175.33,175.27,175.33,3414.0,173.4529,173.5024,173.443,173.5024,3414.0
2024-07-12 13:40:00,175.31,175.45,175.3,175.45,6417.0,173.4826,173.6211,173.4727,173.6211,6417.0
2024-07-12 13:45:00,175.45,175.57,175.44,175.56,3162.0,173.6211,173.7399,173.6112,173.73,3162.0
2024-07-12 13:50:00,175.57,175.62,175.54,175.58,3693.0,173.7399,173.7894,173.7102,173.7498,3693.0
2024-07-12 13:55:00,175.58,175.6,175.4,175.41,3589.0,173.7498,173.7696,173.5716,173.5815,3589.0
2024-07-12 14:00:00,175.42,175.5,175.33,175.5,4387.0,173.5914,173.6706,173.5024,173.6706,4387.0
2024-07-12 14:05:00,175.52,175.52,175.41,175.47,7004.0,173.6904,173.6904,173.5815,173.6409,7004.0
2024-07-12 14:10:00,175.47,175.51,175.45,175.47,6120.0,173.6409,173.6805,173.6211,173.6409,6120.0
2024-07-12 14:15:00,175.48,175.5,175.44,175.46,2976.0,173.6508,173.6706,173.6112,173.631,2976.0
2024-07-12 14:20:00,175.45,175.45,175.33,175.36,4184.0,173.6211,173.6211,173.5024,173.5321,4184.0
2024-07-12 14:25:00,175.32,175.37,175.29,175.37,3030.0,173.4925,173.542,173.4628,173.542,3030.0
2024-07-12 14:30:00,175.38,175.38,175.32,175.33,4262.0,173.5519,173.5519,173.4925,173.5024,4262.0
2024-07-12 14:35:00,175.34,175.39,175.32,175.39,5746.0,173.5123,173.5617,173.4925,173.5617,5746.0
2024-07-12 14:40:00,175.39,175.41,175.36,175.39,4923.0,173.5617,173.5815,173.5321,173.5617,4923.0
2024-07-12 14:45:00,175.39,175.43,175.39,175.42,5338.0,173.5617,173.6013,173.5617,173.5914,5338.0
2024-07-12 14:50:00,175.39,175.39,175.31,175.31,11474.0,173.5617,173.5617,173.4826,173.4826,11474.0
2024-07-12 14:55:00,175.31,175.44,175.31,175.44,6633.0,173.4826,173.6112,173.4826,173.6112,6633.0
2024-07-12 15:00:00,175.44,175.46,175.39,175.4,4012.0,173.6112,173.631,173.5617,173.5716,4012.0
2024-07-12 15:05:00,175.4,175.44,175.36,175.37,17109.0,173.5716,173.6112,173.5321,173.542,17109.0
2024-07-12 15:10:00,175.38,175.39,175.25,175.31,9649.0,173.5519,173.5617,173.4232,173.4826,9649.0
2024-07-12 15:15:00,175.3,175.3,175.24,175.28,8053.0,173.4727,173.4727,173.4133,173.4529,8053.0
2024-07-12 15:20:00,175.27,175.3,175.23,175.24,6976.0,173.443,173.4727,173.4034,173.4133,6976.0
2024-07-12 15:25:00,175.25,175.31,175.24,175.29,6247.0,173.4232,173.4826,173.4133,173.4628,6247.0
2024-07-12 15:30:00,175.25,175.26,174.92,175.11,12574.0,173.4232,173.4331,173.0966,173.2847,12574.0
2024-07-12 15:35:00,175.05,175.05,174.79,174.85,13244.0,173.2253,173.2253,172.968,173.0274,13244.0
2024-07-12 15:40:00,174.81,174.82,174.51,174.55,9518.0,172.9878,172.9977,172.6909,172.7305,9518.0
2024-07-12 15:45:00,174.56,174.65,174.39,174.43,8040.0,172.7404,172.8295,172.5722,172.6118,8040.0
2024-07-12 15:50:00,174.41,174.49,174.14,174.49,20547.0,172.592,172.6711,172.3248,172.6711,20547.0
2024-07-12 15:55:00,174.48,174.48,174.1,174.34,21302.0,172.6612,172.6612,172.2852,172.5227,21302.0
2024-07-15 09:30:00,175.09,175.14,175.0,175.04,10025.0,173.2649,173.3144,173.1758,173.2154,10025.0
2024-07-15 09:35:00,175.08,175.1,174.99,175.07,2394.0,173.255,173.2748,173.1659,173.2451,2394.0
2024-07-15 09:40:00,175.09,175.13,174.91,174.91,1357.0,173.2649,173.3045,173.0868,173.0868,1357.0
2024-07-15 09:45:00,174.9,175.02,174.75,174.95,3870.0,173.0769,173.1956,172.9284,173.1263,3870.0
2024-07-15 09:50:00,174.92,175.06,174.87,175.01,6783.0,173.0966,173.2352,173.0472,173.1857,6783.0
2024-07-15 09:55:00,174.99,174.99,174.86,174.89,3861.0,173.1659,173.1659,173.0373,173.067,3861.0
2024-07-15 10:00:00,174.95,175.05,174.91,175.05,7782.0,173.1263,173.2253,173.0868,173.2253,7782.0
2024-07-15 10:05:00,175.06,175.1,174.98,175.05,7672.0,173.2352,173.2748,173.156,173.2253,7672.0
2024-07-15 10:10:00,175.08,175.08,174.96,175.0,4853.0,173.255,173.255,173.1362,173.1758,4853.0
2024-07-15 10:15:00,175.03,175.05,174.98,175.04,6668.0,173.2055,173.2253,173.156,173.2154,6668.0
2024-07-15 10:20:00,175.06,175.14,175.03,175.11,3265.0,173.2352,173.3144,173.2055,173.2847,3265.0
2024-07-15 10:25:00,175.13,175.16,175.1,175.15,5813.0,173.3045,173.3341,173.2748,173.3243,5813.0
2024-07-15 10:30:00,175.2,175.28,175.2,175.27,9248.0,173.3737,173.4529,173.3737,173.443,9248.0
2024-07-15 10:35:00,175.28,175.34,175.26,175.26,7918.0,173.4529,173.5123,173.4331,173.4331,7918.0
2024-07-15 10:40:00,175.27,175.36,175.27,175.36,11191.0,173.443,173.5321,173.443,173.5321,11191.0
2024-07-15 10:45:00,175.37,175.4,175.33,175.38,4483.0,173.542,173.5716,173.5024,173.5519,4483.0
2024-07-15 10:50:00,175.4,175.5,175.39,175.49,9001.0,173.5716,173.6706,173.5617,173.6607,9001.0
2024-07-15 10:55:00,175.52,175.53,175.48,175.5,3292.0,173.6904,173.7003,173.6508,173.6706,3292.0
2024-07-15 11:00:00,175.51,175.62,175.5,175.61,2876.0,173.6805,173.7894,173.6706,173.7795,2876.0
2024-07-15 11:05:00,175.64,175.65,175.61,175.62,4492.0,173.8091,173.819,173.7795,173.7894,4492.0
2024-07-15 11:10:00,175.64,175.76,175.63,175.76,2691.0,173.8091,173.9279,173.7992,173.9279,2691.0
2024-07-15 11:15:00,175.76,175.85,175.76,175.84,5883.0,173.9279,174.017,173.9279,174.0071,5883.0
2024-07-15 11:20:00,175.86,175.88,175.82,175.85,2286.0,174.0269,174.0466,173.9873,174.017,2286.0
2024-07-15 11:25:00,175.84,175.85,175.52,175.52,2466.0,174.0071,174.017,173.6904,173.6904,2466.0
2024-07-15 11:30:00,175.53,175.54,175.35,175.35,11961.0,173.7003,173.7102,173.5222,173.5222,11961.0
2024-07-15 11:35:00,175.38,175.6,175.38,175.6,5848.0,173.5519,173.7696,173.5519,173.7696,5848.0
2024-07-15 11:40:00,175.63,175.63,175.5,175.5,4648.0,173.7992,173.7992,173.6706,173.6706,4648.0
2024-07-15 11:45:00,175.49,175.51,175.35,175.46,7029.0,173.6607,173.6805,173.5222,173.631,7029.0
2024-07-15 11:50:00,175.47,175.49,175.39,175.44,6306.0,173.6409,173.6607,173.5617,173.6112,6306.0
2024-07-15 11:55:00,175.43,175.5,175.42,175.5,2562.0,173.6013,173.6706,173.5914,173.6706,2562.0
2024-07-15 12:00:00,175.49,175.51,175.4,175.41,1475.0,173.6607,173.6805,173.5716,173.5815,1475.0
2024-07-15 12:05:00,175.37,175.37,175.32,175.34,2047.0,173.542,173.542,173.4925,173.5123,2047.0
2024-07-15 12:10:00,175.33,175.33,175.21,175.24,18805.0,173.5024,173.5024,173.3836,173.4133,18805.0
2024-07-15 12:15:00,175.23,175.23,175.17,175.17,7244.0,173.4034,173.4034,173.344,173.344,7244.0
2024-07-15 12:20:00,175.16,175.35,175.09,175.34,10360.0,173.3341,173.5222,173.2649,173.5123,10360.0
2024-07-15 12:25:00,175.3,175.33,175.29,175.3,1395.0,173.4727,173.5024,173.4628,173.4727,1395.0
2024-07-15 12:30:00,175.3,175.3,175.22,175.25,10031.0,173.4727,173.4727,173.3935,173.4232,10031.0
2024-07-15 12:35:00,175.24,175.32,175.24,175.27,4640.0,173.4133,173.4925,173.4133,173.443,4640.0
2024-07-15 12:40:00,175.24,175.35,175.21,175.29,6276.0,173.4133,173.5222,173.3836,173.4628,6276.0
2024-07-15 12:45:00,175.17,175.25,175.17,175.24,8719.0,173.344,173.4232,173.344,173.4133,8719.0
2024-07-15 12:50:00,175.23,175.26,175.19,175.22,2903.0,173.4034,173.4331,173.3638,173.3935,2903.0
2024-07-15 12:55:00,175.24,175.31,175.21,175.22,3104.0,173.4133,173.4826,173.3836,173.3935,3104.0
2024-07-15 13:00:00,175.25,175.25,174.9,175.03,11217.0,173.4232,173.4232,173.0769,173.2055,11217.0
2024-07-15 13:05:00,175.03,175.18,175.03,175.14,2810.0,173.2055,173.3539,173.2055,173.3144,2810.0
2024-07-15 13:10:00,175.14,175.16,175.04,175.06,2991.0,173.3144,173.3341,173.2154,173.2352,2991.0
2024-07-15 13:15:00,175.06,175.1,175.0,175.09,5465.0,173.2352,173.2748,173.1758,173.2649,5465.0
2024-07-15 13:20:00,175.09,175.2,175.05,175.19,5582.0,173.2649,173.3737,173.2253,173.3638,5582.0
2024-07-15 13:25:00,175.13,175.13,174.94,174.95,2274.0,173.3045,173.3045,173.1164,173.1263,2274.0
2024-07-15 13:30:00,174.94,174.94,174.65,174.72,6538.0,173.1164,173.1164,172.8295,172.8987,6538.0
2024-07-15 13:35:00,174.73,174.83,174.73,174.76,3741.0,172.9086,173.0076,172.9086,172.9383,3741.0
2024-07-15 13:40:00,174.82,174.85,174.78,174.81,3296.0,172.9977,173.0274,172.9581,172.9878,3296.0
2024-07-15 13:45:00,174.78,174.8,174.68,174.71,5100.0,172.9581,172.9779,172.8592,172.8888,5100.0
2024-07-15 13:50:00,174.8,174.88,174.78,174.78,24729.0,172.9779,173.0571,172.9581,172.9581,24729.0
2024-07-15 13:55:00,174.79,174.8,174.72,174.77,9505.0,172.968,172.9779,172.8987,172.9482,9505.0
2024-07-15 14:00:00,174.73,174.75,174.66,174.75,7079.0,172.9086,172.9284,172.8394,172.9284,7079.0
2024-07-15 14:05:00,174.74,174.74,174.69,174.74,5040.0,172.9185,172.9185,172.869,172.9185,5040.0
2024-07-15 14:10:00,174.75,174.78,174.62,174.66,4162.0,172.9284,172.9581,172.7998,172.8394,4162.0
2024-07-15 14:15:00,174.69,174.71,174.65,174.69,25949.0,172.869,172.8888,172.8295,172.869,25949.0
2024-07-15 14:20:00,174.7,174.95,174.7,174.92,8049.0,172.8789,173.1263,172.8789,173.0966,8049.0
2024-07-15 14:25:00,174.88,175.0,174.87,175.0,9841.0,173.0571,173.1758,173.0472,173.1758,9841.0
2024-07-15 14:30:00,174.99,175.19,174.96,175.18,4528.0,173.1659,173.3638,173.1362,173.3539,4528.0
2024-07-15 14:35:00,175.17,175.18,175.01,175.02,5815.0,173.344,173.3539,173.1857,173.1956,5815.0
2024-07-15 14:40:00,175.05,175.08,174.98,175.01,3631.0,173.2253,173.255,173.156,173.1857,3631.0
2024-07-15 14:45:00,174.99,175.12,174.99,175.1,4852.0,173.1659,173.2946,173.1659,173.2748,4852.0
2024-07-15 14:50:00,175.09,175.12,175.03,175.08,6980.0,173.2649,173.2946,173.2055,173.255,6980.0
2024-07-15 14:55:00,175.08,175.19,175.07,175.16,27521.0,173.255,173.3638,173.2451,173.3341,27521.0
2024-07-15 15:00:00,175.14,175.18,175.09,175.13,6412.0,173.3144,173.3539,173.2649,173.3045,6412.0
2024-07-15 15:05:00,175.12,175.19,175.07,175.18,28607.0,173.2946,173.3638,173.2451,173.3539,28607.0
2024-07-15 15:10:00,175.14,175.18,175.12,175.12,32889.0,173.3144,173.3539,173.2946,173.2946,32889.0
2024-07-15 15:15:00,175.13,175.22,175.12,175.22,23905.0,173.3045,173.3935,173.2946,173.3935,23905.0
2024-07-15 15:20:00,175.21,175.21,175.12,175.2,6230.0,173.3836,173.3836,173.2946,173.3737,6230.0
2024-07-15 15:25:00,175.2,175.2,175.13,175.13,5071.0,173.3737,173.3737,173.3045,173.3045,5071.0
2024-07-15 15:30:00,175.11,175.18,175.11,175.17,23986.0,173.2847,173.3539,173.2847,173.344,23986.0
2024-07-15 15:35:00,175.17,175.17,174.87,174.9,25823.0,173.344,173.344,173.0472,173.0769,25823.0
2024-07-15 15:40:00,174.89,174.93,174.71,174.72,23878.0,173.067,173.1065,172.8888,172.8987,23878.0
2024-07-15 15:45:00,174.72,174.76,174.54,174.61,31932.0,172.8987,172.9383,172.7206,172.7899,31932.0
2024-07-15 15:50:00,174.61,174.7,174.32,174.67,32374.0,172.7899,172.8789,172.5029,172.8493,32374.0
2024-07-15 15:55:00,174.7,174.88,174.61,174.88,114578.0,172.8789,173.0571,172.7899,173.0571,114578.0
2024-07-16 09:30:00,175.46,175.55,175.36,175.36,9656.0,173.631,173.7201,173.5321,173.5321,9656.0
2024-07-16 09:35:00,175.42,175.64,175.34,175.59,9057.0,173.5914,173.8091,173.5123,173.7597,9057.0
2024-07-16 09:40:00,175.61,175.63,175.5,175.51,3403.0,173.7795,173.7992,173.6706,173.6805,3403.0
2024-07-16 09:45:00,175.57,175.63,175.52,175.55,5767.0,173.7399,173.7992,173.6904,173.7201,5767.0
2024-07-16 09:50:00,175.58,175.69,175.58,175.63,5693.0,173.7498,173.8586,173.7498,173.7992,5693.0
2024-07-16 09:55:00,175.66,175.67,175.51,175.53,4347.0,173.8289,173.8388,173.6805,173.7003,4347.0
2024-07-16 10:00:00,175.58,175.58,175.33,175.33,3753.0,173.7498,173.7498,173.5024,173.5024,3753.0
2024-07-16 10:05:00,175.36,175.42,175.3,175.39,8220.0,173.5321,173.5914,173.4727,173.5617,8220.0
2024-07-16 10:10:00,175.37,175.42,175.31,175.31,3433.0,173.542,173.5914,173.4826,173.4826,3433.0
2024-07-16 10:15:00,175.32,175.37,175.24,175.34,3882.0,173.4925,173.542,173.4133,173.5123,3882.0
2024-07-16 10:20:00,175.39,175.43,175.26,175.28,5769.0,173.5617,173.6013,173.4331,173.4529,5769.0
2024-07-16 10:25:00,175.31,175.42,175.27,175.37,13337.0,173.4826,173.5914,173.443,173.542,13337.0
2024-07-16 10:30:00,175.36,175.45,175.31,175.43,34811.0,173.5321,173.6211,173.4826,173.6013,34811.0
2024-07-16 10:35:00,175.39,175.57,175.33,175.56,9321.0,173.5617,173.7399,173.5024,173.73,9321.0
2024-07-16 10:40:00,175.56,175.64,175.53,175.53,15772.0,173.73,173.8091,173.7003,173.7003,15772.0
2024-07-16 10:45:00,175.52,175.62,175.51,175.62,7048.0,173.6904,173.7894,173.6805,173.7894,7048.0
2024-07-16 10:50:00,175.61,175.65,175.54,175.55,6367.0,173.7795,173.819,173.7102,173.7201,6367.0
2024-07-16 10:55:00,175.55,175.55,175.49,175.52,5016.0,173.7201,173.7201,173.6607,173.6904,5016.0
2024-07-16 11:00:00,175.5,175.68,175.43,175.67,11382.0,173.6706,173.8487,173.6013,173.8388,11382.0
2024-07-16 11:05:00,175.68,175.84,175.64,175.84,4749.0,173.8487,174.0071,173.8091,174.0071,4749.0
2024-07-16 11:10:00,175.86,175.94,175.79,175.79,8759.0,174.0269,174.106,173.9576,173.9576,8759.0
2024-07-16 11:15:00,175.81,175.82,175.76,175.81,2719.0,173.9774,173.9873,173.9279,173.9774,2719.0
2024-07-16 11:20:00,175.82,175.82,175.76,175.78,4772.0,173.9873,173.9873,173.9279,173.9477,4772.0
2024-07-16 11:25:00,175.8,175.83,175.7,175.7,3388.0,173.9675,173.9972,173.8685,173.8685,3388.0
2024-07-16 11:30:00,175.7,175.71,175.47,175.48,4007.0,173.8685,173.8784,173.6409,173.6508,4007.0
2024-07-16 11:35:00,175.49,175.57,175.45,175.57,17093.0,173.6607,173.7399,173.6211,173.7399,17093.0
2024-07-16 11:40:00,175.57,175.59,175.49,175.53,5091.0,173.7399,173.7597,173.6607,173.7003,5091.0
2024-07-16 11:45:00,175.55,175.57,175.49,175.49,10263.0,173.7201,173.7399,173.6607,173.6607,10263.0
2024-07-16 11:50:00,175.49,175.65,175.49,175.62,6078.0,173.6607,173.819,173.6607,173.7894,6078.0
2024-07-16 11:55:00,175.62,175.64,175.49,175.51,3873.0,173.7894,173.8091,173.6607,173.6805,3873.0
2024-07-16 12:00:00,175.56,175.56,175.53,175.53,3861.0,173.73,173.73,173.7003,173.7003,3861.0
2024-07-16 12:05:00,175.54,175.55,175.44,175.44,2862.0,173.7102,173.7201,173.6112,173.6112,2862.0
2024-07-16 12:10:00,175.44,175.46,175.25,175.32,3875.0,173.6112,173.631,173.4232,173.4925,3875.0
2024-07-16 12:15:00,175.42,175.44,175.21,175.38,9729.0,173.5914,173.6112,173.3836,173.5519,9729.0
2024-07-16 12:20:00,175.35,175.42,175.3,175.39,1989.0,173.5222,173.5914,173.4727,173.5617,1989.0
2024-07-16 12:25:00,175.36,175.36,175.29,175.33,14637.0,173.5321,173.5321,173.4628,173.5024,14637.0
2024-07-16 12:30:00,175.31,175.31,175.22,175.29,2371.0,173.4826,173.4826,173.3935,173.4628,2371.0
2024-07-16 12:35:00,175.29,175.45,175.29,175.37,5613.0,173.4628,173.6211,173.4628,173.542,5613.0
2024-07-16 12:40:00,175.36,175.37,175.23,175.24,36704.0,173.5321,173.542,173.4034,173.4133,36704.0
2024-07-16 12:45:00,175.22,175.39,175.22,175.38,1521.0,173.3935,173.5617,173.3935,173.5519,1521.0
2024-07-16 12:50:00,175.42,175.48,175.42,175.47,4842.0,173.5914,173.6508,173.5914,173.6409,4842.0
2024-07-16 12:55:00,175.48,175.6,175.47,175.6,2063.0,173.6508,173.7696,173.6409,173.7696,2063.0
2024-07-16 13:00:00,175.59,175.59,175.55,175.56,2183.0,173.7597,173.7597,173.7201,173.73,2183.0
2024-07-16 13:05:00,175.5,175.55,175.44,175.54,4629.0,173.6706,173.7201,173.6112,173.7102,4629.0
2024-07-16 13:10:00,175.55,175.55,175.4,175.4,27472.0,173.7201,173.7201,173.5716,173.5716,27472.0
2024-07-16 13:15:00,175.43,175.43,175.32,175.39,5488.0,173.6013,173.6013,173.4925,173.5617,5488.0
2024-07-16 13:20:00,175.38,175.42,175.35,175.38,5500.0,173.5519,173.5914,173.5222,173.5519,5500.0
2024-07-16 13:25:00,175.38,175.42,175.36,175.36,1954.0,173.5519,173.5914,173.5321,173.5321,1954.0
2024-07-16 13:30:00,175.27,175.38,175.23,175.38,3643.0,173.443,173.5519,173.4034,173.5519,3643.0
2024-07-16 13:35:00,175.35,175.35,175.28,175.28,2132.0,173.5222,173.5222,173.4529,173.4529,2132.0
2024-07-16 13:40:00,175.31,175.31,175.25,175.31,3355.0,173.4826,173.4826,173.4232,173.4826,3355.0
2024-07-16 13:45:00,175.29,175.42,175.28,175.42,1515.0,173.4628,173.5914,173.4529,173.5914,1515.0
2024-07-16 13:50:00,175.37,175.44,175.36,175.43,6287.0,173.542,173.6112,173.5321,173.6013,6287.0
2024-07-16 13:55:00,175.41,175.48,175.41,175.47,3145.0,173.5815,173.6508,173.5815,173.6409,3145.0
2024-07-16 14:00:00,175.39,175.44,175.39,175.43,2831.0,173.5617,173.6112,173.5617,173.6013,2831.0
2024-07-16 14:05:00,175.49,175.49,175.44,175.48,9193.0,173.6607,173.6607,173.6112,173.6508,9193.0
2024-07-16 14:10:00,175.48,175.5,175.41,175.41,4055.0,173.6508,173.6706,173.5815,173.5815,4055.0
2024-07-16 14:15:00,175.43,175.43,175.26,175.31,63761.0,173.6013,173.6013,173.4331,173.4826,63761.0
2024-07-16 14:20:00,175.3,175.52,175.28,175.52,11119.0,173.4727,173.6904,173.4529,173.6904,11119.0
2024-07-16 14:25:00,175.51,175.52,175.47,175.49,3774.0,173.6805,173.6904,173.6409,173.6607,3774.0
2024-07-16 14:30:00,175.48,175.55,175.45,175.53,9084.0,173.6508,173.7201,173.6211,173.7003,9084.0
2024-07-16 14:35:00,175.54,175.7,175.53,175.67,13507.0,173.7102,173.8685,173.7003,173.8388,13507.0
2024-07-16 14:40:00,175.7,175.78,175.66,175.77,9581.0,173.8685,173.9477,173.8289,173.9378,9581.0
2024-07-16 14:45:00,175.76,175.8,175.67,175.75,7141.0,173.9279,173.9675,173.8388,173.918,7141.0
2024-07-16 14:50:00,175.75,175.77,175.68,175.77,3372.0,173.918,173.9378,173.8487,173.9378,3372.0
2024-07-16 14:55:00,175.75,175.84,175.73,175.83,7880.0,173.918,174.0071,173.8982,173.9972,7880.0
2024-07-16 15:00:00,175.85,175.89,175.78,175.82,11160.0,174.017,174.0565,173.9477,173.9873,11160.0
2024-07-16 15:05:00,175.8,175.83,175.75,175.8,18296.0,173.9675,173.9972,173.918,173.9675,18296.0
2024-07-16 15:10:00,175.8,175.85,175.76,175.85,16364.0,173.9675,174.017,173.9279,174.017,16364.0
2024-07-16 15:15:00,175.84,175.84,175.75,175.75,12610.0,174.0071,174.0071,173.918,173.918,12610.0
2024-07-16 15:20:00,175.77,175.84,175.76,175.84,3733.0,173.9378,174.0071,173.9279,174.0071,3733.0
2024-07-16 15:25:00,175.83,175.91,175.77,175.91,6676.0,173.9972,174.0763,173.9378,174.0763,6676.0
2024-07-16 15:30:00,175.89,176.0,175.85,175.98,8283.0,174.0565,174.1654,174.017,174.1456,8283.0
2024-07-16 15:35:00,175.99,175.99,175.88,175.93,7011.0,174.1555,174.1555,174.0466,174.0961,7011.0
2024-07-16 15:40:00,175.94,175.94,175.79,175.83,5316.0,174.106,174.106,173.9576,173.9972,5316.0
2024-07-16 15:45:00,175.84,175.87,175.75,175.8,9003.0,174.0071,174.0367,173.918,173.9675,9003.0
2024-07-16 15:50:00,175.8,176.08,175.77,176.08,9763.0,173.9675,174.2446,173.9378,174.2446,9763.0
2024-07-16 15:55:00,176.07,176.15,175.99,176.05,8962.0,174.2347,174.3138,174.1555,174.2149,8962.0
2024-07-17 09:30:00,174.01,174.15,174.0,174.13,18489.0,172.1961,172.3347,172.1862,172.3149,18489.0
2024-07-17 09:35:00,174.24,174.38,174.22,174.38,5452.0,172.4237,172.5623,172.4039,172.5623,5452.0
2024-07-17 09:40:00,174.31,174.32,174.16,174.21,11406.0,172.493,172.5029,172.3446,172.3941,11406.0
2024-07-17 09:45:00,174.16,174.24,174.15,174.21,6486.0,172.3446,172.4237,172.3347,172.3941,6486.0
2024-07-17 09:50:00,174.24,174.46,174.19,174.42,5408.0,172.4237,172.6414,172.3743,172.6019,5408.0
2024-07-17 09:55:00,174.45,174.45,174.2,174.21,25115.0,172.6315,172.6315,172.3842,172.3941,25115.0
2024-07-17 10:00:00,174.2,174.21,173.86,173.89,23019.0,172.3842,172.3941,172.0477,172.0774,23019.0
2024-07-17 10:05:00,173.89,173.95,173.65,173.67,20714.0,172.0774,172.1368,171.8399,171.8597,20714.0
2024-07-17 10:10:00,173.68,173.96,173.64,173.93,31819.0,171.8696,172.1467,171.83,172.117,31819.0
2024-07-17 10:15:00,173.89,174.09,173.84,174.08,16846.0,172.0774,172.2753,172.0279,172.2654,16846.0
2024-07-17 10:20:00,174.09,174.1,173.97,174.03,24472.0,172.2753,172.2852,172.1566,172.2159,24472.0
2024-07-17 10:25:00,174.0,174.05,173.89,173.96,36353.0,172.1862,172.2357,172.0774,172.1467,36353.0
2024-07-17 10:30:00,173.92,174.0,173.86,174.0,17019.0,172.1071,172.1862,172.0477,172.1862,17019.0
2024-07-17 10:35:00,174.0,174.03,173.83,173.93,2895.0,172.1862,172.2159,172.018,172.117,2895.0
2024-07-17 10:40:00,173.89,174.1,173.89,174.05,17757.0,172.0774,172.2852,172.0774,172.2357,17757.0
2024-07-17 10:45:00,174.07,174.12,173.88,173.9,25518.0,172.2555,172.305,172.0675,172.0873,25518.0
2024-07-17 10:50:00,173.9,173.94,173.86,173.86,7096.0,172.0873,172.1269,172.0477,172.0477,7096.0
2024-07-17 10:55:00,173.9,173.98,173.84,173.85,8719.0,172.0873,172.1664,172.0279,172.0378,8719.0
2024-07-17 11:00:00,173.82,173.9,173.77,173.81,15002.0,172.0081,172.0873,171.9586,171.9982,15002.0
2024-07-17 11:05:00,173.83,173.97,173.79,173.97,6769.0,172.018,172.1566,171.9784,172.1566,6769.0
2024-07-17 11:10:00,173.97,173.97,173.84,173.89,6121.0,172.1566,172.1566,172.0279,172.0774,6121.0
2024-07-17 11:15:00,173.87,174.02,173.84,174.01,7152.0,172.0576,172.206,172.0279,172.1961,7152.0
2024-07-17 11:20:00,174.0,174.07,173.97,173.98,5191.0,172.1862,172.2555,172.1566,172.1664,5191.0
2024-07-17 11:25:00,173.93,174.04,173.84,174.04,6943.0,172.117,172.2258,172.0279,172.2258,6943.0
2024-07-17 11:30:00,173.99,174.02,173.93,174.02,3840.0,172.1763,172.206,172.117,172.206,3840.0
2024-07-17 11:35:00,173.97,174.02,173.91,173.98,4969.0,172.1566,172.206,172.0972,172.1664,4969.0
2024-07-17 11:40:00,173.99,173.99,173.82,173.92,10389.0,172.1763,172.1763,172.0081,172.1071,10389.0
2024-07-17 11:45:00,173.85,173.93,173.85,173.9,11721.0,172.0378,172.117,172.0378,172.0873,11721.0
2024-07-17 11:50:00,173.88,173.91,173.79,173.89,15681.0,172.0675,172.0972,171.9784,172.0774,15681.0
2024-07-17 11:55:00,173.92,173.95,173.88,173.89,180438.0,172.1071,172.1368,172.0675,172.0774,180438.0
2024-07-17 12:00:00,173.97,173.99,173.89,173.92,9098.0,172.1566,172.1763,172.0774,172.1071,9098.0
2024-07-17 12:05:00,173.91,173.93,173.84,173.84,8008.0,172.0972,172.117,172.0279,172.0279,8008.0
2024-07-17 12:10:00,173.82,173.84,173.64,173.64,9502.0,172.0081,172.0279,171.83,171.83,9502.0
2024-07-17 12:15:00,173.68,173.77,173.65,173.74,19156.0,171.8696,171.9586,171.8399,171.9289,19156.0
2024-07-17 12:20:00,173.78,173.84,173.75,173.76,7715.0,171.9685,172.0279,171.9388,171.9487,7715.0
2024-07-17 12:25:00,173.75,173.77,173.67,173.67,20432.0,171.9388,171.9586,171.8597,171.8597,20432.0
2024-07-17 12:30:00,173.67,173.72,173.64,173.66,2547.0,171.8597,171.9092,171.83,171.8498,2547.0
2024-07-17 12:35:00,173.66,173.68,173.56,173.64,11697.0,171.8498,171.8696,171.7508,171.83,11697.0
2024-07-17 12:40:00,173.61,173.62,173.58,173.59,8184.0,171.8003,171.8102,171.7706,171.7805,8184.0
2024-07-17 12:45:00,173.59,173.62,173.55,173.61,10933.0,171.7805,171.8102,171.7409,171.8003,10933.0
2024-07-17 12:50:00,173.62,173.73,173.59,173.68,29601.0,171.8102,171.9191,171.7805,171.8696,29601.0
2024-07-17 12:55:00,173.72,173.81,173.66,173.79,21312.0,171.9092,171.9982,171.8498,171.9784,21312.0
2024-07-17 13:00:00,173.79,173.79,173.66,173.67,6436.0,171.9784,171.9784,171.8498,171.8597,6436.0
2024-07-17 13:05:00,173.69,173.7,173.5,173.5,3162.0,171.8795,171.8894,171.6915,171.6915,3162.0
2024-07-17 13:10:00,173.51,173.52,173.43,173.45,36938.0,171.7013,171.7112,171.6222,171.642,36938.0
2024-07-17 13:15:00,173.45,173.58,173.37,173.54,66239.0,171.642,171.7706,171.5628,171.731,66239.0
2024-07-17 13:20:00,173.52,173.58,173.49,173.5,12865.0,171.7112,171.7706,171.6816,171.6915,12865.0
2024-07-17 13:25:00,173.49,173.55,173.48,173.54,14266.0,171.6816,171.7409,171.6717,171.731,14266.0
2024-07-17 13:30:00,173.56,173.72,173.55,173.69,8036.0,171.7508,171.9092,171.7409,171.8795,8036.0
2024-07-17 13:35:00,173.67,173.73,173.64,173.65,2213.0,171.8597,171.9191,171.83,171.8399,2213.0
2024-07-17 13:40:00,173.66,173.71,173.6,173.64,427388.0,171.8498,171.8993,171.7904,171.83,427388.0
2024-07-17 13:45:00,173.62,173.73,173.62,173.66,6358.0,171.8102,171.9191,171.8102,171.8498,6358.0
2024-07-17 13:50:00,173.66,173.66,173.52,173.52,11641.0,171.8498,171.8498,171.7112,171.7112,11641.0
2024-07-17 13:55:00,173.56,173.61,173.54,173.54,21202.0,171.7508,171.8003,171.731,171.731,21202.0
2024-07-17 14:00:00,173.56,173.56,173.46,173.5,7589.0,171.7508,171.7508,171.6519,171.6915,7589.0
2024-07-17 14:05:00,173.49,173.63,173.45,173.6,6125.0,171.6816,171.8201,171.642,171.7904,6125.0
2024-07-17 14:10:00,173.62,173.7,173.58,173.58,4460.0,171.8102,171.8894,171.7706,171.7706,4460.0
2024-07-17 14:15:00,173.61,173.74,173.61,173.7,7346.0,171.8003,171.9289,171.8003,171.8894,7346.0
2024-07-17 14:20:00,173.74,173.8,173.72,173.78,25120.0,171.9289,171.9883,171.9092,171.9685,25120.0
2024-07-17 14:25:00,173.77,173.83,173.71,173.79,7605.0,171.9586,172.018,171.8993,171.9784,7605.0
2024-07-17 14:30:00,173.77,173.88,173.72,173.75,35963.0,171.9586,172.0675,171.9092,171.9388,35963.0
2024-07-17 14:35:00,173.75,173.83,173.71,173.73,19654.0,171.9388,172.018,171.8993,171.9191,19654.0
2024-07-17 14:40:00,173.74,173.78,173.68,173.7,11366.0,171.9289,171.9685,171.8696,171.8894,11366.0
2024-07-17 14:45:00,173.7,173.74,173.6,173.63,17664.0,171.8894,171.9289,171.7904,171.8201,17664.0
2024-07-17 14:50:00,173.63,173.68,173.57,173.57,8092.0,171.8201,171.8696,171.7607,171.7607,8092.0
2024-07-17 14:55:00,173.56,173.64,173.55,173.62,50607.0,171.7508,171.83,171.7409,171.8102,50607.0
2024-07-17 15:00:00,173.62,173.65,173.5,173.51,10000.0,171.8102,171.8399,171.6915,171.7013,10000.0
2024-07-17 15:05:00,173.53,173.54,173.44,173.44,10054.0,171.7211,171.731,171.6321,171.6321,10054.0
2024-07-17 15:10:00,173.47,173.64,173.47,173.5,9275.0,171.6618,171.83,171.6618,171.6915,9275.0
2024-07-17 15:15:00,173.54,173.57,173.44,173.47,7096.0,171.731,171.7607,171.6321,171.6618,7096.0
2024-07-17 15:20:00,173.48,173.65,173.48,173.64,13573.0,171.6717,171.8399,171.6717,171.83,13573.0
2024-07-17 15:25:00,173.6,173.66,173.54,173.62,28367.0,171.7904,171.8498,171.731,171.8102,28367.0
2024-07-17 15:30:00,173.63,173.71,173.57,173.59,15792.0,171.8201,171.8993,171.7607,171.7805,15792.0
2024-07-17 15:35:00,173.54,173.59,173.49,173.51,8632.0,171.731,171.7805,171.6816,171.7013,8632.0
2024-07-17 15:40:00,173.44,173.46,173.34,173.39,10624.0,171.6321,171.6519,171.5331,171.5826,10624.0
2024-07-17 15:45:00,173.39,173.43,173.33,173.43,8694.0,171.5826,171.6222,171.5232,171.6222,8694.0
2024-07-17 15:50:00,173.44,173.59,173.36,173.36,21578.0,171.6321,171.7805,171.5529,171.5529,21578.0
2024-07-17 15:55:00,173.36,173.36,173.24,173.28,25660.0,171.5529,171.5529,171.4342,171.4737,25660.0
2024-07-18 09:30:00,173.93,173.93,173.65,173.73,19068.0,172.117,172.117,171.8399,171.9191,19068.0
2024-07-18 09:35:00,173.71,173.9,173.71,173.89,2400.0,171.8993,172.0873,171.8993,172.0774,2400.0
2024-07-18 09:40:00,173.93,173.93,173.69,173.7,8586.0,172.117,172.117,171.8795,171.8894,8586.0
2024-07-18 09:45:00,173.66,173.8,173.59,173.77,7831.0,171.8498,171.9883,171.7805,171.9586,7831.0
2024-07-18 09:50:00,173.78,173.78,173.64,173.64,3793.0,171.9685,171.9685,171.83,171.83,3793.0
2024-07-18 09:55:00,173.72,174.0,173.72,174.0,3987.0,171.9092,172.1862,171.9092,172.1862,3987.0
2024-07-18 10:00:00,173.98,174.1,173.92,174.1,7038.0,172.1664,172.2852,172.1071,172.2852,7038.0
2024-07-18 10:05:00,174.09,174.21,174.08,174.2,9578.0,172.2753,172.3941,172.2654,172.3842,9578.0
2024-07-18 10:10:00,174.16,174.21,174.07,174.07,30016.0,172.3446,172.3941,172.2555,172.2555,30016.0
2024-07-18 10:15:00,174.13,174.19,174.02,174.03,3141.0,172.3149,172.3743,172.206,172.2159,3141.0
2024-07-18 10:20:00,174.03,174.06,173.93,174.06,6368.0,172.2159,172.2456,172.117,172.2456,6368.0
2024-07-18 10:25:00,174.11,174.13,173.93,173.93,3306.0,172.2951,172.3149,172.117,172.117,3306.0
2024-07-18 10:30:00,173.91,173.91,173.42,173.42,9502.0,172.0972,172.0972,171.6123,171.6123,9502.0
2024-07-18 10:35:00,173.46,173.46,173.25,173.3,18490.0,171.6519,171.6519,171.4441,171.4935,18490.0
2024-07-18 10:40:00,173.21,173.22,172.91,173.05,11503.0,171.4045,171.4144,171.1076,171.2461,11503.0
2024-07-18 10:45:00,173.05,173.1,172.85,173.1,59674.0,171.2461,171.2956,171.0482,171.2956,59674.0
2024-07-18 10:50:00,173.16,173.49,173.16,173.45,6019.0,171.355,171.6816,171.355,171.642,6019.0
2024-07-18 10:55:00,173.43,173.48,173.18,173.21,11601.0,171.6222,171.6717,171.3748,171.4045,11601.0
2024-07-18 11:00:00,173.18,173.2,173.08,173.08,2584.0,171.3748,171.3946,171.2758,171.2758,2584.0
2024-07-18 11:05:00,173.06,173.13,172.8,172.8,10179.0,171.256,171.3253,170.9987,170.9987,10179.0
2024-07-18 11:10:00,172.81,172.82,172.54,172.57,18965.0,171.0086,171.0185,170.7415,170.7711,18965.0
2024-07-18 11:15:00,172.55,172.63,172.4,172.4,20147.0,170.7514,170.8305,170.6029,170.6029,20147.0
2024-07-18 11:20:00,172.39,172.45,172.32,172.33,9620.0,170.593,170.6524,170.5238,170.5336,9620.0
2024-07-18 11:25:00,172.3,172.35,172.23,172.24,2507.0,170.504,170.5534,170.4347,170.4446,2507.0
2024-07-18 11:30:00,172.2,172.23,172.08,172.12,4980.0,170.405,170.4347,170.2863,170.3258,4980.0
2024-07-18 11:35:00,172.12,172.31,172.12,172.27,15948.0,170.3258,170.5139,170.3258,170.4743,15948.0
2024-07-18 11:40:00,172.24,172.28,172.16,172.16,1687.0,170.4446,170.4842,170.3654,170.3654,1687.0
2024-07-18 11:45:00,172.17,172.17,171.89,171.89,12397.0,170.3753,170.3753,170.0982,170.0982,12397.0
2024-07-18 11:50:00,171.89,172.09,171.89,171.97,6692.0,170.0982,170.2961,170.0982,170.1774,6692.0
2024-07-18 11:55:00,171.96,172.02,171.92,171.94,6165.0,170.1675,170.2269,170.1279,170.1477,6165.0
2024-07-18 12:00:00,171.95,171.95,171.83,171.83,8155.0,170.1576,170.1576,170.0389,170.0389,8155.0
2024-07-18 12:05:00,171.87,172.15,171.85,172.15,13773.0,170.0784,170.3555,170.0587,170.3555,13773.0
2024-07-18 12:10:00,172.1,172.1,171.91,171.91,6095.0,170.306,170.306,170.118,170.118,6095.0
2024-07-18 12:15:00,171.98,171.98,171.84,171.9,2811.0,170.1873,170.1873,170.0488,170.1081,2811.0
2024-07-18 12:20:00,171.96,171.99,171.88,171.89,5842.0,170.1675,170.1972,170.0883,170.0982,5842.0
2024-07-18 12:25:00,171.9,172.09,171.88,172.02,8791.0,170.1081,170.2961,170.0883,170.2269,8791.0
2024-07-18 12:30:00,172.01,172.3,171.96,172.3,9564.0,170.217,170.504,170.1675,170.504,9564.0
2024-07-18 12:35:00,172.29,172.4,172.28,172.37,1815.0,170.4941,170.6029,170.4842,170.5732,1815.0
2024-07-18 12:40:00,172.33,172.41,172.3,172.41,3099.0,170.5336,170.6128,170.504,170.6128,3099.0
2024-07-18 12:45:00,172.39,172.45,172.34,172.34,14796.0,170.593,170.6524,170.5435,170.5435,14796.0
2024-07-18 12:50:00,172.32,172.4,172.31,172.37,7510.0,170.5238,170.6029,170.5139,170.5732,7510.0
2024-07-18 12:55:00,172.38,172.47,172.36,172.47,7845.0,170.5831,170.6722,170.5633,170.6722,7845.0
2024-07-18 13:00:00,172.51,172.54,172.4,172.41,5822.0,170.7118,170.7415,170.6029,170.6128,5822.0
2024-07-18 13:05:00,172.39,172.4,172.23,172.25,5116.0,170.593,170.6029,170.4347,170.4545,5116.0
2024-07-18 13:10:00,172.36,172.54,172.36,172.54,4978.0,170.5633,170.7415,170.5633,170.7415,4978.0
2024-07-18 13:15:00,172.48,172.6,172.47,172.59,17397.0,170.6821,170.8008,170.6722,170.7909,17397.0
2024-07-18 13:20:00,172.58,172.7,172.57,172.63,4873.0,170.781,170.8998,170.7711,170.8305,4873.0
2024-07-18 13:25:00,172.64,172.64,172.47,172.48,5609.0,170.8404,170.8404,170.6722,170.6821,5609.0
2024-07-18 13:30:00,172.54,172.64,172.52,172.54,4244.0,170.7415,170.8404,170.7217,170.7415,4244.0
2024-07-18 13:35:00,172.54,172.57,172.48,172.55,4549.0,170.7415,170.7711,170.6821,170.7514,4549.0
2024-07-18 13:40:00,172.57,172.59,172.52,172.56,3934.0,170.7711,170.7909,170.7217,170.7612,3934.0
2024-07-18 13:45:00,172.58,172.66,172.54,172.62,3104.0,170.781,170.8602,170.7415,170.8206,3104.0
2024-07-18 13:50:00,172.58,172.58,172.43,172.43,5373.0,170.781,170.781,170.6326,170.6326,5373.0
2024-07-18 13:55:00,172.42,172.43,172.29,172.29,5627.0,170.6227,170.6326,170.4941,170.4941,5627.0
2024-07-18 14:00:00,172.36,172.36,172.15,172.24,10679.0,170.5633,170.5633,170.3555,170.4446,10679.0
2024-07-18 14:05:00,172.25,172.32,172.22,172.32,8071.0,170.4545,170.5238,170.4248,170.5238,8071.0
2024-07-18 14:10:00,172.29,172.29,172.14,172.18,6194.0,170.4941,170.4941,170.3456,170.3852,6194.0
2024-07-18 14:15:00,172.2,172.27,172.17,172.19,2824.0,170.405,170.4743,170.3753,170.3951,2824.0
2024-07-18 14:20:00,172.24,172.33,172.15,172.33,12129.0,170.4446,170.5336,170.3555,170.5336,12129.0
2024-07-18 14:25:00,172.3,172.31,172.1,172.1,13218.0,170.504,170.5139,170.306,170.306,13218.0
2024-07-18 14:30:00,172.11,172.18,171.99,172.1,8711.0,170.3159,170.3852,170.1972,170.306,8711.0
2024-07-18 14:35:00,172.13,172.15,171.89,171.89,7478.0,170.3357,170.3555,170.0982,170.0982,7478.0
2024-07-18 14:40:00,171.91,172.0,171.87,171.92,50964.0,170.118,170.2071,170.0784,170.1279,50964.0
2024-07-18 14:45:00,171.9,171.92,171.84,171.84,5823.0,170.1081,170.1279,170.0488,170.0488,5823.0
2024-07-18 14:50:00,171.84,172.0,171.74,171.99,8917.0,170.0488,170.2071,169.9498,170.1972,8917.0
2024-07-18 14:55:00,171.99,172.04,171.97,172.01,6552.0,170.1972,170.2467,170.1774,170.217,6552.0
2024-07-18 15:00:00,172.02,172.15,171.92,171.92,13934.0,170.2269,170.3555,170.1279,170.1279,13934.0
2024-07-18 15:05:00,171.93,171.99,171.88,171.9,4813.0,170.1378,170.1972,170.0883,170.1081,4813.0
2024-07-18 15:10:00,171.91,171.91,171.46,171.54,17548.0,170.118,170.118,169.6727,169.7519,17548.0
2024-07-18 15:15:00,171.61,171.69,171.54,171.58,10859.0,169.8212,169.9003,169.7519,169.7915,10859.0
2024-07-18 15:20:00,171.57,171.59,171.42,171.48,18425.0,169.7816,169.8014,169.6331,169.6925,18425.0
2024-07-18 15:25:00,171.5,171.69,171.49,171.69,15065.0,169.7123,169.9003,169.7024,169.9003,15065.0
2024-07-18 15:30:00,171.67,171.74,171.62,171.67,7542.0,169.8805,169.9498,169.831,169.8805,7542.0
2024-07-18 15:35:00,171.69,171.91,171.69,171.91,9259.0,169.9003,170.118,169.9003,170.118,9259.0
2024-07-18 15:40:00,171.95,172.1,171.9,171.97,14702.0,170.1576,170.306,170.1081,170.1774,14702.0
2024-07-18 15:45:00,172.04,172.4,172.02,172.4,6452.0,170.2467,170.6029,170.2269,170.6029,6452.0
2024-07-18 15:50:00,172.4,172.42,171.87,171.87,17370.0,170.6029,170.6227,170.0784,170.0784,17370.0
2024-07-18 15:55:00,171.84,172.2,171.84,172.09,17415.0,170.0488,170.405,170.0488,170.2961,17415.0
2024-07-19 09:30:00,172.24,172.28,172.12,172.27,10049.0,170.4446,170.4842,170.3258,170.4743,10049.0
2024-07-19 09:35:00,172.33,172.56,172.2,172.56,6809.0,170.5336,170.7612,170.405,170.7612,6809.0
2024-07-19 09:40:00,172.62,172.82,172.4,172.42,7683.0,170.8206,171.0185,170.6029,170.6227,7683.0
2024-07-19 09:45:00,172.31,172.41,172.25,172.38,2611.0,170.5139,170.6128,170.4545,170.5831,2611.0
2024-07-19 09:50:00,172.41,172.51,172.35,172.42,3255.0,170.6128,170.7118,170.5534,170.6227,3255.0
2024-07-19 09:55:00,172.43,172.52,172.32,172.34,3957.0,170.6326,170.7217,170.5238,170.5435,3957.0
2024-07-19 10:00:00,172.31,172.34,172.2,172.25,5649.0,170.5139,170.5435,170.405,170.4545,5649.0
2024-07-19 10:05:00,172.19,172.37,172.18,172.37,8324.0,170.3951,170.5732,170.3852,170.5732,8324.0
2024-07-19 10:10:00,172.38,172.38,172.16,172.16,1625.0,170.5831,170.5831,170.3654,170.3654,1625.0
2024-07-19 10:15:00,172.23,172.34,172.23,172.23,2529.0,170.4347,170.5435,170.4347,170.4347,2529.0
2024-07-19 10:20:00,172.17,172.19,172.07,172.09,4760.0,170.3753,170.3951,170.2764,170.2961,4760.0
2024-07-19 10:25:00,172.11,172.13,171.79,171.79,950.0,170.3159,170.3357,169.9993,169.9993,950.0
2024-07-19 10:30:00,171.79,171.88,171.7,171.78,8438.0,169.9993,170.0883,169.9102,169.9894,8438.0
2024-07-19 10:35:00,171.77,171.95,171.77,171.93,6550.0,169.9795,170.1576,169.9795,170.1378,6550.0
2024-07-19 10:40:00,171.84,171.84,171.66,171.66,2419.0,170.0488,170.0488,169.8706,169.8706,2419.0
2024-07-19 10:45:00,171.68,171.91,171.68,171.86,2216.0,169.8904,170.118,169.8904,170.0685,2216.0
2024-07-19 10:50:00,171.78,171.88,171.77,171.88,2875.0,169.9894,170.0883,169.9795,170.0883,2875.0
2024-07-19 10:55:00,171.85,171.9,171.81,171.87,1639.0,170.0587,170.1081,170.0191,170.0784,1639.0
2024-07-19 11:00:00,171.88,172.09,171.86,172.06,7505.0,170.0883,170.2961,170.0685,170.2665,7505.0
2024-07-19 11:05:00,172.07,172.07,171.78,171.78,2075.0,170.2764,170.2764,169.9894,169.9894,2075.0
2024-07-19 11:10:00,171.79,171.79,171.51,171.52,3696.0,169.9993,169.9993,169.7222,169.7321,3696.0
2024-07-19 11:15:00,171.52,171.65,171.52,171.6,2221.0,169.7321,169.8607,169.7321,169.8113,2221.0
2024-07-19 11:20:00,171.65,171.75,171.59,171.61,5324.0,169.8607,169.9597,169.8014,169.8212,5324.0
2024-07-19 11:25:00,171.58,171.58,171.23,171.23,1651.0,169.7915,169.7915,169.4451,169.4451,1651.0
2024-07-19 11:30:00,171.25,171.25,171.11,171.19,4435.0,169.4649,169.4649,169.3264,169.4055,4435.0
2024-07-19 11:35:00,171.2,171.22,171.07,171.09,5193.0,169.4154,169.4352,169.2868,169.3066,5193.0
2024-07-19 11:40:00,171.14,171.21,171.09,171.1,2486.0,169.3561,169.4253,169.3066,169.3165,2486.0
2024-07-19 11:45:00,171.15,171.32,171.14,171.32,1624.0,169.3659,169.5342,169.3561,169.5342,1624.0
2024-07-19 11:50:00,171.32,171.34,171.27,171.32,2864.0,169.5342,169.554,169.4847,169.5342,2864.0
2024-07-19 11:55:00,171.31,171.58,171.28,171.58,13761.0,169.5243,169.7915,169.4946,169.7915,13761.0
2024-07-19 12:00:00,171.6,171.66,171.55,171.58,4507.0,169.8113,169.8706,169.7618,169.7915,4507.0
2024-07-19 12:05:00,171.6,171.74,171.53,171.74,4750.0,169.8113,169.9498,169.742,169.9498,4750.0
2024-07-19 12:10:00,171.64,171.7,171.64,171.68,5702.0,169.8508,169.9102,169.8508,169.8904,5702.0
2024-07-19 12:15:00,171.67,171.71,171.61,171.61,4175.0,169.8805,169.9201,169.8212,169.8212,4175.0
2024-07-19 12:20:00,171.57,171.58,171.3,171.31,7477.0,169.7816,169.7915,169.5144,169.5243,7477.0
2024-07-19 12:25:00,171.31,171.34,171.29,171.34,5650.0,169.5243,169.554,169.5045,169.554,5650.0
2024-07-19 12:30:00,171.33,171.33,171.12,171.16,1355.0,169.5441,169.5441,169.3363,169.3758,1355.0
2024-07-19 12:35:00,171.2,171.2,170.98,171.07,15891.0,169.4154,169.4154,169.1977,169.2868,15891.0
2024-07-19 12:40:00,171.17,171.27,171.12,171.14,5099.0,169.3857,169.4847,169.3363,169.3561,5099.0
2024-07-19 12:45:00,171.06,171.11,170.99,171.04,4033.0,169.2769,169.3264,169.2076,169.2571,4033.0
2024-07-19 12:50:00,171.05,171.14,171.02,171.03,7999.0,169.267,169.3561,169.2373,169.2472,7999.0
2024-07-19 12:55:00,171.09,171.17,171.01,171.11,2970.0,169.3066,169.3857,169.2274,169.3264,2970.0
2024-07-19 13:00:00,171.05,171.08,170.86,170.92,18009.0,169.267,169.2967,169.079,169.1383,18009.0
2024-07-19 13:05:00,170.9,170.9,170.79,170.82,5531.0,169.1186,169.1186,169.0097,169.0394,5531.0
2024-07-19 13:10:00,170.88,170.88,170.76,170.81,2081.0,169.0988,169.0988,168.98,169.0295,2081.0
2024-07-19 13:15:00,170.86,170.86,170.74,170.75,1381.0,169.079,169.079,168.9602,168.9701,1381.0
2024-07-19 13:20:00,170.69,170.69,170.63,170.63,1832.0,168.9107,168.9107,168.8514,168.8514,1832.0
2024-07-19 13:25:00,170.74,170.86,170.74,170.78,4189.0,168.9602,169.079,168.9602,168.9998,4189.0
2024-07-19 13:30:00,170.75,170.82,170.69,170.77,2116.0,168.9701,169.0394,168.9107,168.9899,2116.0
2024-07-19 13:35:00,170.73,170.87,170.72,170.85,1956.0,168.9503,169.0889,168.9404,169.0691,1956.0
2024-07-19 13:40:00,170.81,170.83,170.64,170.69,2080.0,169.0295,169.0493,168.8613,168.9107,2080.0
2024-07-19 13:45:00,170.73,170.95,170.73,170.95,7463.0,168.9503,169.168,168.9503,169.168,7463.0
2024-07-19 13:50:00,170.92,170.92,170.8,170.81,4125.0,169.1383,169.1383,169.0196,169.0295,4125.0
2024-07-19 13:55:00,170.81,170.99,170.8,170.99,15817.0,169.0295,169.2076,169.0196,169.2076,15817.0
2024-07-19 14:00:00,170.98,171.03,170.89,170.89,3007.0,169.1977,169.2472,169.1087,169.1087,3007.0
2024-07-19 14:05:00,170.99,171.08,170.98,171.07,8660.0,169.2076,169.2967,169.1977,169.2868,8660.0
2024-07-19 14:10:00,171.01,171.08,170.98,171.02,1318.0,169.2274,169.2967,169.1977,169.2373,1318.0
2024-07-19 14:15:00,171.05,171.11,170.95,170.95,7474.0,169.267,169.3264,169.168,169.168,7474.0
2024-07-19 14:20:00,170.98,170.98,170.84,170.84,6515.0,169.1977,169.1977,169.0592,169.0592,6515.0
2024-07-19 14:25:00,170.86,170.91,170.83,170.83,2337.0,169.079,169.1284,169.0493,169.0493,2337.0
2024-07-19 14:30:00,170.74,170.81,170.74,170.76,5315.0,168.9602,169.0295,168.9602,168.98,5315.0
2024-07-19 14:35:00,170.78,170.85,170.67,170.67,3260.0,168.9998,169.0691,168.891,168.891,3260.0
2024-07-19 14:40:00,170.68,170.76,170.62,170.62,3427.0,168.9008,168.98,168.8415,168.8415,3427.0
2024-07-19 14:45:00,170.65,170.72,170.63,170.72,2706.0,168.8712,168.9404,168.8514,168.9404,2706.0
2024-07-19 14:50:00,170.75,170.88,170.75,170.88,13614.0,168.9701,169.0988,168.9701,169.0988,13614.0
2024-07-19 14:55:00,170.86,170.98,170.86,170.94,5117.0,169.079,169.1977,169.079,169.1581,5117.0
2024-07-19 15:00:00,170.97,171.25,170.97,171.23,8676.0,169.1878,169.4649,169.1878,169.4451,8676.0
2024-07-19 15:05:00,171.17,171.21,171.12,171.17,8702.0,169.3857,169.4253,169.3363,169.3857,8702.0
2024-07-19 15:10:00,171.14,171.24,171.14,171.18,4042.0,169.3561,169.455,169.3561,169.3956,4042.0
2024-07-19 15:15:00,171.17,171.24,171.06,171.23,6560.0,169.3857,169.455,169.2769,169.4451,6560.0
2024-07-19 15:20:00,171.22,171.29,171.19,171.22,5655.0,169.4352,169.5045,169.4055,169.4352,5655.0
2024-07-19 15:25:00,171.18,171.24,171.17,171.18,3155.0,169.3956,169.455,169.3857,169.3956,3155.0
2024-07-19 15:30:00,171.16,171.2,170.9,170.92,10634.0,169.3758,169.4154,169.1186,169.1383,10634.0
2024-07-19 15:35:00,170.93,170.97,170.69,170.7,9930.0,169.1482,169.1878,168.9107,168.9206,9930.0
2024-07-19 15:40:00,170.74,170.8,170.66,170.66,6975.0,168.9602,169.0196,168.8811,168.8811,6975.0
2024-07-19 15:45:00,170.68,170.78,170.67,170.73,11225.0,168.9008,168.9998,168.891,168.9503,11225.0
2024-07-19 15:50:00,170.69,170.86,170.69,170.72,20820.0,168.9107,169.079,168.9107,168.9404,20820.0
2024-07-19 15:55:00,170.71,170.82,170.6,170.8,19578.0,168.9305,169.0394,168.8217,169.0196,19578.0
2024-07-22 09:30:00,172.32,172.32,171.97,172.03,49871.0,170.5238,170.5238,170.1774,170.2368,49871.0
2024-07-22 09:35:00,172.2,172.51,172.18,172.41,7688.0,170.405,170.7118,170.3852,170.6128,7688.0
2024-07-22 09:40:00,172.45,172.5,172.4,172.48,6850.0,170.6524,170.7019,170.6029,170.6821,6850.0
2024-07-22 09:45:00,172.52,172.76,172.52,172.69,8824.0,170.7217,170.9592,170.7217,170.8899,8824.0
2024-07-22 09:50:00,172.74,172.74,172.49,172.64,5425.0,170.9394,170.9394,170.692,170.8404,5425.0
2024-07-22 09:55:00,172.64,172.64,172.17,172.2,4707.0,170.8404,170.8404,170.3753,170.405,4707.0
2024-07-22 10:00:00,172.23,172.26,172.02,172.05,7636.0,170.4347,170.4644,170.2269,170.2566,7636.0
2024-07-22 10:05:00,172.01,172.08,171.86,171.86,7521.0,170.217,170.2863,170.0685,170.0685,7521.0
2024-07-22 10:10:00,171.92,172.17,171.91,172.17,5694.0,170.1279,170.3753,170.118,170.3753,5694.0
2024-07-22 10:15:00,172.16,172.26,171.97,172.13,4320.0,170.3654,170.4644,170.1774,170.3357,4320.0
2024-07-22 10:20:00,172.12,172.2,172.09,172.19,10374.0,170.3258,170.405,170.2961,170.3951,10374.0
2024-07-22 10:25:00,172.21,172.37,172.15,172.37,12308.0,170.4149,170.5732,170.3555,170.5732,12308.0
2024-07-22 10:30:00,172.38,172.47,172.28,172.46,7791.0,170.5831,170.6722,170.4842,170.6623,7791.0
2024-07-22 10:35:00,172.57,172.67,172.49,172.67,5507.0,170.7711,170.8701,170.692,170.8701,5507.0
2024-07-22 10:40:00,172.71,172.73,172.67,172.7,4022.0,170.9097,170.9295,170.8701,170.8998,4022.0
2024-07-22 10:45:00,172.71,172.72,172.64,172.68,852.0,170.9097,170.9196,170.8404,170.88,852.0
2024-07-22 10:50:00,172.61,172.61,172.49,172.58,3541.0,170.8107,170.8107,170.692,170.781,3541.0
2024-07-22 10:55:00,172.59,172.68,172.54,172.54,2458.0,170.7909,170.88,170.7415,170.7415,2458.0
2024-07-22 11:00:00,172.6,172.72,172.57,172.72,12939.0,170.8008,170.9196,170.7711,170.9196,12939.0
2024-07-22 11:05:00,172.75,172.77,172.28,172.28,4596.0,170.9493,170.9691,170.4842,170.4842,4596.0
2024-07-22 11:10:00,172.31,172.51,172.31,172.44,4252.0,170.5139,170.7118,170.5139,170.6425,4252.0
2024-07-22 11:15:00,172.29,172.29,172.15,172.19,3840.0,170.4941,170.4941,170.3555,170.3951,3840.0
2024-07-22 11:20:00,172.2,172.22,171.94,172.02,4030.0,170.405,170.4248,170.1477,170.2269,4030.0
2024-07-22 11:25:00,171.95,172.05,171.88,171.88,9661.0,170.1576,170.2566,170.0883,170.0883,9661.0
2024-07-22 11:30:00,171.84,171.85,171.76,171.82,4265.0,170.0488,170.0587,169.9696,170.029,4265.0
2024-07-22 11:35:00,171.83,171.92,171.79,171.92,12052.0,170.0389,170.1279,169.9993,170.1279,12052.0
2024-07-22 11:40:00,171.9,171.9,171.73,171.9,14747.0,170.1081,170.1081,169.9399,170.1081,14747.0
2024-07-22 11:45:00,171.88,171.88,171.76,171.8,4590.0,170.0883,170.0883,169.9696,170.0092,4590.0
2024-07-22 11:50:00,171.76,171.96,171.76,171.92,16333.0,169.9696,170.1675,169.9696,170.1279,16333.0
2024-07-22 11:55:00,171.95,172.01,171.9,171.97,5490.0,170.1576,170.217,170.1081,170.1774,5490.0
2024-07-22 12:00:00,172.0,172.03,171.91,171.91,8857.0,170.2071,170.2368,170.118,170.118,8857.0
2024-07-22 12:05:00,171.88,172.12,171.84,172.12,11473.0,170.0883,170.3258,170.0488,170.3258,11473.0
2024-07-22 12:10:00,172.12,172.13,172.05,172.08,3331.0,170.3258,170.3357,170.2566,170.2863,3331.0
2024-07-22 12:15:00,172.06,172.14,172.04,172.14,1746.0,170.2665,170.3456,170.2467,170.3456,1746.0
2024-07-22 12:20:00,172.16,172.16,172.08,172.08,4334.0,170.3654,170.3654,170.2863,170.2863,4334.0
2024-07-22 12:25:00,172.1,172.11,172.01,172.01,2130.0,170.306,170.3159,170.217,170.217,2130.0
2024-07-22 12:30:00,172.03,172.06,171.95,172.06,2575.0,170.2368,170.2665,170.1576,170.2665,2575.0
2024-07-22 12:35:00,172.07,172.15,172.05,172.14,3420.0,170.2764,170.3555,170.2566,170.3456,3420.0
2024-07-22 12:40:00,172.13,172.16,172.12,172.16,19338.0,170.3357,170.3654,170.3258,170.3654,19338.0
2024-07-22 12:45:00,172.17,172.24,172.12,172.23,7409.0,170.3753,170.4446,170.3258,170.4347,7409.0
2024-07-22 12:50:00,172.23,172.51,172.23,172.48,15170.0,170.4347,170.7118,170.4347,170.6821,15170.0
2024-07-22 12:55:00,172.48,172.55,172.47,172.55,8979.0,170.6821,170.7514,170.6722,170.7514,8979.0
2024-07-22 13:00:00,172.58,172.65,172.58,172.63,1526.0,170.781,170.8503,170.781,170.8305,1526.0
2024-07-22 13:05:00,172.68,172.75,172.68,172.72,15649.0,170.88,170.9493,170.88,170.9196,15649.0
2024-07-22 13:10:00,172.72,172.79,172.67,172.75,10706.0,170.9196,170.9889,170.8701,170.9493,10706.0
2024-07-22 13:15:00,172.76,172.84,172.71,172.82,5808.0,170.9592,171.0383,170.9097,171.0185,5808.0
2024-07-22 13:20:00,172.8,172.81,172.71,172.78,5014.0,170.9987,171.0086,170.9097,170.979,5014.0
2024-07-22 13:25:00,172.82,172.85,172.79,172.79,1967.0,171.0185,171.0482,170.9889,170.9889,1967.0
2024-07-22 13:30:00,172.79,172.98,172.79,172.98,8445.0,170.9889,171.1769,170.9889,171.1769,8445.0
2024-07-22 13:35:00,173.0,173.0,172.84,172.87,4480.0,171.1967,171.1967,171.0383,171.068,4480.0
2024-07-22 13:40:00,172.86,172.89,172.83,172.84,1906.0,171.0581,171.0878,171.0284,171.0383,1906.0
2024-07-22 13:45:00,172.83,172.96,172.81,172.93,5763.0,171.0284,171.1571,171.0086,171.1274,5763.0
2024-07-22 13:50:00,172.9,172.95,172.89,172.95,3560.0,171.0977,171.1472,171.0878,171.1472,3560.0
2024-07-22 13:55:00,172.94,172.94,172.88,172.93,2041.0,171.1373,171.1373,171.0779,171.1274,2041.0
2024-07-22 14:00:00,172.94,172.99,172.92,172.93,3387.0,171.1373,171.1868,171.1175,171.1274,3387.0
2024-07-22 14:05:00,172.94,173.06,172.86,173.05,8781.0,171.1373,171.256,171.0581,171.2461,8781.0
2024-07-22 14:10:00,173.05,173.05,172.92,172.97,3875.0,171.2461,171.2461,171.1175,171.167,3875.0
2024-07-22 14:15:00,172.99,173.1,172.99,173.1,10381.0,171.1868,171.2956,171.1868,171.2956,10381.0
2024-07-22 14:20:00,173.09,173.15,173.06,173.15,4079.0,171.2857,171.3451,171.256,171.3451,4079.0
2024-07-22 14:25:00,173.12,173.16,173.03,173.03,7798.0,171.3154,171.355,171.2264,171.2264,7798.0
2024-07-22 14:30:00,173.04,173.19,173.03,173.18,13782.0,171.2362,171.3847,171.2264,171.3748,13782.0
2024-07-22 14:35:00,173.16,173.23,173.12,173.19,6023.0,171.355,171.4243,171.3154,171.3847,6023.0
2024-07-22 14:40:00,173.2,173.22,173.11,173.16,7780.0,171.3946,171.4144,171.3055,171.355,7780.0
2024-07-22 14:45:00,173.18,173.19,173.11,173.12,11033.0,171.3748,171.3847,171.3055,171.3154,11033.0
2024-07-22 14:50:00,173.12,173.18,173.12,173.16,17342.0,171.3154,171.3748,171.3154,171.355,17342.0
2024-07-22 14:55:00,173.17,173.17,173.05,173.05,9854.0,171.3649,171.3649,171.2461,171.2461,9854.0
2024-07-22 15:00:00,173.01,173.04,172.87,173.01,14316.0,171.2066,171.2362,171.068,171.2066,14316.0
2024-07-22 15:05:00,173.01,173.06,172.93,173.02,19935.0,171.2066,171.256,171.1274,171.2165,19935.0
2024-07-22 15:10:00,173.02,173.1,173.0,173.05,4109.0,171.2165,171.2956,171.1967,171.2461,4109.0
2024-07-22 15:15:00,173.05,173.07,172.97,172.97,13979.0,171.2461,171.2659,171.167,171.167,13979.0
2024-07-22 15:20:00,172.96,173.06,172.96,173.06,11995.0,171.1571,171.256,171.1571,171.256,11995.0
2024-07-22 15:25:00,173.05,173.06,172.9,172.94,13933.0,171.2461,171.256,171.0977,171.1373,13933.0
2024-07-22 15:30:00,172.95,173.02,172.91,172.96,23607.0,171.1472,171.2165,171.1076,171.1571,23607.0
2024-07-22 15:35:00,172.95,173.11,172.94,173.11,13231.0,171.1472,171.3055,171.1373,171.3055,13231.0
2024-07-22 15:40:00,173.11,173.13,173.07,173.1,5683.0,171.3055,171.3253,171.2659,171.2956,5683.0
2024-07-22 15:45:00,173.1,173.15,173.06,173.06,3678.0,171.2956,171.3451,171.256,171.256,3678.0
2024-07-22 15:50:00,173.05,173.13,172.98,172.98,8868.0,171.2461,171.3253,171.1769,171.1769,8868.0
2024-07-22 15:55:00,173.0,173.15,172.96,173.06,23045.0,171.1967,171.3451,171.1571,171.256,23045.0
2024-07-23 09:30:00,173.02,173.09,172.85,172.96,14086.0,171.2165,171.2857,171.0482,171.1571,14086.0
2024-07-23 09:35:00,173.02,173.02,172.88,172.9,5060.0,171.2165,171.2165,171.0779,171.0977,5060.0
2024-07-23 09:40:00,172.92,173.06,172.92,173.06,60423.0,171.1175,171.256,171.1175,171.256,60423.0
2024-07-23 09:45:00,173.09,173.12,172.95,173.12,8393.0,171.2857,171.3154,171.1472,171.3154,8393.0
2024-07-23 09:50:00,173.06,173.08,172.86,172.91,5195.0,171.256,171.2758,171.0581,171.1076,5195.0
2024-07-23 09:55:00,172.91,173.06,172.91,173.03,5022.0,171.1076,171.256,171.1076,171.2264,5022.0
2024-07-23 10:00:00,173.02,173.11,172.96,173.08,3003.0,171.2165,171.3055,171.1571,171.2758,3003.0
2024-07-23 10:05:00,173.04,173.22,173.04,173.16,3011.0,171.2362,171.4144,171.2362,171.355,3011.0
2024-07-23 10:10:00,173.14,173.15,172.94,173.05,14645.0,171.3352,171.3451,171.1373,171.2461,14645.0
2024-07-23 10:15:00,173.09,173.11,173.07,173.09,3144.0,171.2857,171.3055,171.2659,171.2857,3144.0
2024-07-23 10:20:00,173.11,173.21,173.09,173.18,3866.0,171.3055,171.4045,171.2857,171.3748,3866.0
2024-07-23 10:25:00,173.1,173.2,173.06,173.11,8708.0,171.2956,171.3946,171.256,171.3055,8708.0
2024-07-23 10:30:00,173.12,173.15,173.04,173.09,7675.0,171.3154,171.3451,171.2362,171.2857,7675.0
2024-07-23 10:35:00,173.07,173.11,172.95,173.04,6495.0,171.2659,171.3055,171.1472,171.2362,6495.0
2024-07-23 10:40:00,173.02,173.02,172.94,172.95,6957.0,171.2165,171.2165,171.1373,171.1472,6957.0
2024-07-23 10:45:00,172.91,172.91,172.63,172.68,5172.0,171.1076,171.1076,170.8305,170.88,5172.0
2024-07-23 10:50:00,172.7,172.74,172.61,172.63,4695.0,170.8998,170.9394,170.8107,170.8305,4695.0
2024-07-23 10:55:00,172.64,172.82,172.63,172.8,7178.0,170.8404,171.0185,170.8305,170.9987,7178.0
2024-07-23 11:00:00,172.8,172.94,172.79,172.9,18525.0,170.9987,171.1373,170.9889,171.0977,18525.0
2024-07-23 11:05:00,172.91,172.98,172.89,172.97,2692.0,171.1076,171.1769,171.0878,171.167,2692.0
2024-07-23 11:10:00,173.0,173.15,173.0,173.14,6608.0,171.1967,171.3451,171.1967,171.3352,6608.0
2024-07-23 11:15:00,173.19,173.31,173.19,173.28,3722.0,171.3847,171.5034,171.3847,171.4737,3722.0
2024-07-23 11:20:00,173.27,173.3,173.21,173.24,18275.0,171.4638,171.4935,171.4045,171.4342,18275.0
2024-07-23 11:25:00,173.22,173.23,173.16,173.17,4303.0,171.4144,171.4243,171.355,171.3649,4303.0
2024-07-23 11:30:00,173.21,173.26,173.2,173.26,3193.0,171.4045,171.454,171.3946,171.454,3193.0
2024-07-23 11:35:00,173.28,173.29,173.19,173.21,11519.0,171.4737,171.4836,171.3847,171.4045,11519.0
2024-07-23 11:40:00,173.21,173.25,173.17,173.17,6495.0,171.4045,171.4441,171.3649,171.3649,6495.0
2024-07-23 11:45:00,173.18,173.21,173.15,173.2,10001.0,171.3748,171.4045,171.3451,171.3946,10001.0
2024-07-23 11:50:00,173.2,173.2,173.08,173.14,8335.0,171.3946,171.3946,171.2758,171.3352,8335.0
2024-07-23 11:55:00,173.16,173.21,173.11,173.18,21658.0,171.355,171.4045,171.3055,171.3748,21658.0
2024-07-23 12:00:00,173.19,173.2,173.13,173.17,3049.0,171.3847,171.3946,171.3253,171.3649,3049.0
2024-07-23 12:05:00,173.15,173.2,173.1,173.14,3410.0,171.3451,171.3946,171.2956,171.3352,3410.0
2024-07-23 12:10:00,173.13,173.17,173.1,173.15,13097.0,171.3253,171.3649,171.2956,171.3451,13097.0
2024-07-23 12:15:00,173.17,173.17,173.05,173.12,2156.0,171.3649,171.3649,171.2461,171.3154,2156.0
2024-07-23 12:20:00,173.13,173.13,172.72,172.72,13096.0,171.3253,171.3253,170.9196,170.9196,13096.0
2024-07-23 12:25:00,172.74,172.8,172.65,172.8,2356.0,170.9394,170.9987,170.8503,170.9987,2356.0
2024-07-23 12:30:00,172.77,172.77,172.7,172.71,3426.0,170.9691,170.9691,170.8998,170.9097,3426.0
2024-07-23 12:35:00,172.73,172.78,172.61,172.62,2233.0,170.9295,170.979,170.8107,170.8206,2233.0
2024-07-23 12:40:00,172.65,172.69,172.65,172.67,1011.0,170.8503,170.8899,170.8503,170.8701,1011.0
2024-07-23 12:45:00,172.69,172.76,172.67,172.7,4125.0,170.8899,170.9592,170.8701,170.8998,4125.0
2024-07-23 12:50:00,172.64,172.67,172.6,172.67,6387.0,170.8404,170.8701,170.8008,170.8701,6387.0
2024-07-23 12:55:00,172.66,172.66,172.5,172.6,4378.0,170.8602,170.8602,170.7019,170.8008,4378.0
2024-07-23 13:00:00,172.58,172.7,172.56,172.7,4073.0,170.781,170.8998,170.7612,170.8998,4073.0
2024-07-23 13:05:00,172.62,172.66,172.56,172.56,2870.0,170.8206,170.8602,170.7612,170.7612,2870.0
2024-07-23 13:10:00,172.6,172.65,172.51,172.58,6916.0,170.8008,170.8503,170.7118,170.781,6916.0
2024-07-23 13:15:00,172.6,172.63,172.54,172.61,3459.0,170.8008,170.8305,170.7415,170.8107,3459.0
2024-07-23 13:20:00,172.61,172.73,172.61,172.7,7163.0,170.8107,170.9295,170.8107,170.8998,7163.0
2024-07-23 13:25:00,172.66,172.73,172.66,172.69,68967.0,170.8602,170.9295,170.8602,170.8899,68967.0
2024-07-23 13:30:00,172.66,172.73,172.6,172.61,3080.0,170.8602,170.9295,170.8008,170.8107,3080.0
2024-07-23 13:35:00,172.61,172.72,172.61,172.66,3572.0,170.8107,170.9196,170.8107,170.8602,3572.0
2024-07-23 13:40:00,172.67,172.72,172.63,172.69,3107.0,170.8701,170.9196,170.8305,170.8899,3107.0
2024-07-23 13:45:00,172.7,172.78,172.69,172.77,3666.0,170.8998,170.979,170.8899,170.9691,3666.0
2024-07-23 13:50:00,172.78,172.89,172.78,172.89,4437.0,170.979,171.0878,170.979,171.0878,4437.0
2024-07-23 13:55:00,172.89,172.98,172.87,172.93,13676.0,171.0878,171.1769,171.068,171.1274,13676.0
2024-07-23 14:00:00,172.95,173.01,172.95,173.0,4148.0,171.1472,171.2066,171.1472,171.1967,4148.0
2024-07-23 14:05:00,172.98,173.03,172.95,173.0,26246.0,171.1769,171.2264,171.1472,171.1967,26246.0
2024-07-23 14:10:00,172.99,173.01,172.93,172.96,8293.0,171.1868,171.2066,171.1274,171.1571,8293.0
2024-07-23 14:15:00,172.98,173.01,172.95,172.96,6406.0,171.1769,171.2066,171.1472,171.1571,6406.0
2024-07-23 14:20:00,172.97,173.03,172.96,172.99,5136.0,171.167,171.2264,171.1571,171.1868,5136.0
2024-07-23 14:25:00,172.98,172.99,172.76,172.83,9931.0,171.1769,171.1868,170.9592,171.0284,9931.0
2024-07-23 14:30:00,172.84,172.89,172.83,172.89,1941.0,171.0383,171.0878,171.0284,171.0878,1941.0
2024-07-23 14:35:00,172.86,173.01,172.86,173.0,2642.0,171.0581,171.2066,171.0581,171.1967,2642.0
2024-07-23 14:40:00,172.95,172.95,172.86,172.86,2035.0,171.1472,171.1472,171.0581,171.0581,2035.0
2024-07-23 14:45:00,172.87,172.92,172.85,172.88,3767.0,171.068,171.1175,171.0482,171.0779,3767.0
2024-07-23 14:50:00,172.86,172.89,172.85,172.87,2804.0,171.0581,171.0878,171.0482,171.068,2804.0
2024-07-23 14:55:00,172.85,172.91,172.85,172.91,6040.0,171.0482,171.1076,171.0482,171.1076,6040.0
2024-07-23 15:00:00,172.88,172.91,172.86,172.87,6495.0,171.0779,171.1076,171.0581,171.068,6495.0
2024-07-23 15:05:00,172.83,172.89,172.83,172.87,2543.0,171.0284,171.0878,171.0284,171.068,2543.0
2024-07-23 15:10:00,172.86,172.9,172.85,172.89,5278.0,171.0581,171.0977,171.0482,171.0878,5278.0
2024-07-23 15:15:00,172.86,172.86,172.77,172.84,6180.0,171.0581,171.0581,170.9691,171.0383,6180.0
2024-07-23 15:20:00,172.84,172.94,172.84,172.93,5986.0,171.0383,171.1373,171.0383,171.1274,5986.0
2024-07-23 15:25:00,172.94,172.94,172.89,172.91,5533.0,171.1373,171.1373,171.0878,171.1076,5533.0
2024-07-23 15:30:00,172.87,172.9,172.83,172.85,9529.0,171.068,171.0977,171.0284,171.0482,9529.0
2024-07-23 15:35:00,172.85,172.87,172.79,172.83,9246.0,171.0482,171.068,170.9889,171.0284,9246.0
2024-07-23 15:40:00,172.84,172.84,172.55,172.61,13692.0,171.0383,171.0383,170.7514,170.8107,13692.0
2024-07-23 15:45:00,172.65,172.75,172.61,172.74,15469.0,170.8503,170.9493,170.8107,170.9394,15469.0
2024-07-23 15:50:00,172.74,172.79,172.38,172.38,23050.0,170.9394,170.9889,170.5831,170.5831,23050.0
2024-07-23 15:55:00,172.37,172.53,172.37,172.53,10185.0,170.5732,170.7316,170.5732,170.7316,10185.0
2024-07-24 09:30:00,170.99,171.13,170.63,170.67,40891.0,169.2076,169.3462,168.8514,168.891,40891.0
2024-07-24 09:35:00,170.67,170.69,170.42,170.42,11391.0,168.891,168.9107,168.6436,168.6436,11391.0
2024-07-24 09:40:00,170.47,170.62,170.42,170.49,7968.0,168.693,168.8415,168.6436,168.7128,7968.0
2024-07-24 09:45:00,170.54,170.62,170.44,170.58,8119.0,168.7623,168.8415,168.6633,168.8019,8119.0
2024-07-24 09:50:00,170.54,170.54,170.28,170.28,6668.0,168.7623,168.7623,168.505,168.505,6668.0
2024-07-24 09:55:00,170.27,170.27,170.1,170.22,8287.0,168.4951,168.4951,168.3269,168.4456,8287.0
2024-07-24 10:00:00,170.14,170.22,170.13,170.16,4369.0,168.3665,168.4456,168.3566,168.3863,4369.0
2024-07-24 10:05:00,170.15,170.19,170.1,170.11,3126.0,168.3764,168.416,168.3269,168.3368,3126.0
2024-07-24 10:10:00,170.14,170.15,169.9,169.94,9909.0,168.3665,168.3764,168.129,168.1686,9909.0
2024-07-24 10:15:00,169.93,170.05,169.87,169.99,5438.0,168.1587,168.2774,168.0993,168.218,5438.0
2024-07-24 10:20:00,169.96,170.09,169.94,170.01,6402.0,168.1884,168.317,168.1686,168.2378,6402.0
2024-07-24 10:25:00,170.03,170.09,169.94,170.08,3583.0,168.2576,168.317,168.1686,168.3071,3583.0
2024-07-24 10:30:00,170.05,170.1,169.95,169.95,5130.0,168.2774,168.3269,168.1785,168.1785,5130.0
2024-07-24 10:35:00,169.96,170.02,169.89,169.91,9458.0,168.1884,168.2477,168.1191,168.1389,9458.0
2024-07-24 10:40:00,169.9,170.0,169.88,169.91,13479.0,168.129,168.2279,168.1092,168.1389,13479.0
2024-07-24 10:45:00,169.95,169.95,169.82,169.89,5355.0,168.1785,168.1785,168.0498,168.1191,5355.0
2024-07-24 10:50:00,169.88,169.88,169.81,169.84,2291.0,168.1092,168.1092,168.0399,168.0696,2291.0
2024-07-24 10:55:00,169.84,169.95,169.82,169.95,7181.0,168.0696,168.1785,168.0498,168.1785,7181.0
2024-07-24 11:00:00,169.92,169.92,169.74,169.74,9617.0,168.1488,168.1488,167.9706,167.9706,9617.0
2024-07-24 11:05:00,169.74,169.75,169.66,169.7,7880.0,167.9706,167.9805,167.8915,167.9311,7880.0
2024-07-24 11:10:00,169.67,169.71,169.65,169.71,4466.0,167.9014,167.941,167.8816,167.941,4466.0
2024-07-24 11:15:00,169.68,169.69,169.6,169.61,11088.0,167.9113,167.9212,167.8321,167.842,11088.0
2024-07-24 11:20:00,169.61,169.61,169.52,169.53,5987.0,167.842,167.842,167.7529,167.7628,5987.0
2024-07-24 11:25:00,169.48,169.68,169.48,169.68,4874.0,167.7134,167.9113,167.7134,167.9113,4874.0
2024-07-24 11:30:00,169.64,169.75,169.64,169.71,3835.0,167.8717,167.9805,167.8717,167.941,3835.0
2024-07-24 11:35:00,169.68,169.72,169.62,169.71,4453.0,167.9113,167.9509,167.8519,167.941,4453.0
2024-07-24 11:40:00,169.68,169.68,169.57,169.58,7298.0,167.9113,167.9113,167.8024,167.8123,7298.0
2024-07-24 11:45:00,169.58,169.58,169.52,169.53,4305.0,167.8123,167.8123,167.7529,167.7628,4305.0
2024-07-24 11:50:00,169.51,169.62,169.51,169.56,8434.0,167.743,167.8519,167.743,167.7925,8434.0
2024-07-24 11:55:00,169.55,169.55,169.42,169.43,16125.0,167.7826,167.7826,167.654,167.6639,16125.0
2024-07-24 12:00:00,169.43,169.44,169.38,169.39,4093.0,167.6639,167.6738,167.6144,167.6243,4093.0
2024-07-24 12:05:00,169.37,169.37,169.25,169.3,8606.0,167.6045,167.6045,167.4858,167.5352,8606.0
2024-07-24 12:10:00,169.31,169.43,169.3,169.43,4688.0,167.5451,167.6639,167.5352,167.6639,4688.0
2024-07-24 12:15:00,169.44,169.52,169.38,169.44,9840.0,167.6738,167.7529,167.6144,167.6738,9840.0
2024-07-24 12:20:00,169.45,169.49,169.37,169.41,9067.0,167.6837,167.7233,167.6045,167.6441,9067.0
2024-07-24 12:25:00,169.4,169.4,169.31,169.31,43554.0,167.6342,167.6342,167.5451,167.5451,43554.0
2024-07-24 12:30:00,169.32,169.42,169.3,169.41,26591.0,167.555,167.654,167.5352,167.6441,26591.0
2024-07-24 12:35:00,169.41,169.46,169.31,169.31,6529.0,167.6441,167.6936,167.5451,167.5451,6529.0
2024-07-24 12:40:00,169.33,169.33,169.25,169.29,7725.0,167.5649,167.5649,167.4858,167.5253,7725.0
2024-07-24 12:45:00,169.27,169.47,169.26,169.41,17025.0,167.5055,167.7035,167.4956,167.6441,17025.0
2024-07-24 12:50:00,169.4,169.41,169.29,169.32,4594.0,167.6342,167.6441,167.5253,167.555,4594.0
2024-07-24 12:55:00,169.28,169.34,169.28,169.32,5311.0,167.5154,167.5748,167.5154,167.555,5311.0
2024-07-24 13:00:00,169.37,169.4,169.28,169.38,3628.0,167.6045,167.6342,167.5154,167.6144,3628.0
2024-07-24 13:05:00,169.37,169.6,169.36,169.6,3058.0,167.6045,167.8321,167.5946,167.8321,3058.0
2024-07-24 13:10:00,169.65,169.65,169.55,169.56,3714.0,167.8816,167.8816,167.7826,167.7925,3714.0
2024-07-24 13:15:00,169.58,169.62,169.52,169.6,4906.0,167.8123,167.8519,167.7529,167.8321,4906.0
2024-07-24 13:20:00,169.62,169.64,169.5,169.55,11066.0,167.8519,167.8717,167.7331,167.7826,11066.0
2024-07-24 13:25:00,169.54,169.56,169.5,169.51,9101.0,167.7727,167.7925,167.7331,167.743,9101.0
2024-07-24 13:30:00,169.5,169.56,169.45,169.54,7168.0,167.7331,167.7925,167.6837,167.7727,7168.0
2024-07-24 13:35:00,169.61,169.7,169.59,169.64,7502.0,167.842,167.9311,167.8222,167.8717,7502.0
2024-07-24 13:40:00,169.63,169.69,169.63,169.66,12700.0,167.8618,167.9212,167.8618,167.8915,12700.0
2024-07-24 13:45:00,169.64,169.65,169.5,169.5,6772.0,167.8717,167.8816,167.7331,167.7331,6772.0
2024-07-24 13:50:00,169.45,169.48,169.44,169.44,5710.0,167.6837,167.7134,167.6738,167.6738,5710.0
2024-07-24 13:55:00,169.41,169.45,169.35,169.36,6634.0,167.6441,167.6837,167.5847,167.5946,6634.0
2024-07-24 14:00:00,169.36,169.38,169.3,169.33,6714.0,167.5946,167.6144,167.5352,167.5649,6714.0
2024-07-24 14:05:00,169.33,169.4,169.32,169.36,3546.0,167.5649,167.6342,167.555,167.5946,3546.0
2024-07-24 14:10:00,169.38,169.45,169.34,169.4,14254.0,167.6144,167.6837,167.5748,167.6342,14254.0
2024-07-24 14:15:00,169.4,169.43,169.32,169.34,7712.0,167.6342,167.6639,167.555,167.5748,7712.0
2024-07-24 14:20:00,169.33,169.33,169.2,169.29,10619.0,167.5649,167.5649,167.4363,167.5253,10619.0
2024-07-24 14:25:00,169.32,169.37,169.28,169.29,12585.0,167.555,167.6045,167.5154,167.5253,12585.0
2024-07-24 14:30:00,169.27,169.33,169.26,169.27,5969.0,167.5055,167.5649,167.4956,167.5055,5969.0
2024-07-24 14:35:00,169.25,169.32,169.24,169.28,4535.0,167.4858,167.555,167.4759,167.5154,4535.0
2024-07-24 14:40:00,169.27,169.29,169.01,169.01,14250.0,167.5055,167.5253,167.2483,167.2483,14250.0
2024-07-24 14:45:00,169.01,169.09,168.86,168.88,8383.0,167.2483,167.3274,167.0998,167.1196,8383.0
2024-07-24 14:50:00,168.88,168.88,168.78,168.84,11423.0,167.1196,167.1196,167.0207,167.08,11423.0
2024-07-24 14:55:00,168.84,168.95,168.84,168.92,9968.0,167.08,167.1889,167.08,167.1592,9968.0
2024-07-24 15:00:00,168.93,168.96,168.82,168.83,7951.0,167.1691,167.1988,167.0602,167.0701,7951.0
2024-07-24 15:05:00,168.86,168.91,168.75,168.8,6684.0,167.0998,167.1493,166.991,167.0404,6684.0
2024-07-24 15:10:00,168.8,168.83,168.75,168.8,14046.0,167.0404,167.0701,166.991,167.0404,14046.0
2024-07-24 15:15:00,168.8,168.84,168.69,168.73,17738.0,167.0404,167.08,166.9316,166.9712,17738.0
2024-07-24 15:20:00,168.74,168.83,168.74,168.81,11789.0,166.9811,167.0701,166.9811,167.0503,11789.0
2024-07-24 15:25:00,168.81,168.81,168.6,168.63,11937.0,167.0503,167.0503,166.8425,166.8722,11937.0
2024-07-24 15:30:00,168.64,168.92,168.6,168.91,10772.0,166.8821,167.1592,166.8425,167.1493,10772.0
2024-07-24 15:35:00,168.88,168.92,168.83,168.91,9878.0,167.1196,167.1592,167.0701,167.1493,9878.0
2024-07-24 15:40:00,168.91,169.02,168.79,168.81,14754.0,167.1493,167.2582,167.0305,167.0503,14754.0
2024-07-24 15:45:00,168.74,168.85,168.68,168.79,64915.0,166.9811,167.0899,166.9217,167.0305,64915.0
2024-07-24 15:50:00,168.8,168.87,168.25,168.25,21809.0,167.0404,167.1097,166.4962,166.4962,21809.0
2024-07-24 15:55:00,168.24,168.54,168.19,168.46,39185.0,166.4863,166.7832,166.4368,166.704,39185.0
2024-07-25 09:30:00,168.42,168.43,168.07,168.09,14789.0,166.6644,166.6743,166.3181,166.3378,14789.0
2024-07-25 09:35:00,168.13,168.18,167.9,167.98,4851.0,166.3774,166.4269,166.1498,166.229,4851.0
2024-07-25 09:40:00,167.9,168.24,167.9,168.18,4747.0,166.1498,166.4863,166.1498,166.4269,4747.0
2024-07-25 09:45:00,168.16,168.18,167.89,168.01,4723.0,166.4071,166.4269,166.1399,166.2587,4723.0
2024-07-25 09:50:00,168.08,168.14,167.95,167.96,4182.0,166.3279,166.3873,166.1993,166.2092,4182.0
2024-07-25 09:55:00,167.99,167.99,167.67,167.84,8994.0,166.2389,166.2389,165.9222,166.0905,8994.0
2024-07-25 10:00:00,167.68,167.69,167.3,167.39,13280.0,165.9321,165.942,165.5561,165.6451,13280.0
2024-07-25 10:05:00,167.38,167.57,167.15,167.18,10679.0,165.6352,165.8233,165.4076,165.4373,10679.0
2024-07-25 10:10:00,167.2,167.2,166.86,167.1,20351.0,165.4571,165.4571,165.1207,165.3582,20351.0
2024-07-25 10:15:00,167.09,167.61,167.09,167.61,5555.0,165.3483,165.8628,165.3483,165.8628,5555.0
2024-07-25 10:20:00,167.58,167.75,167.43,167.74,5690.0,165.8332,166.0014,165.6847,165.9915,5690.0
2024-07-25 10:25:00,167.78,167.88,167.65,167.88,6851.0,166.0311,166.13,165.9024,166.13,6851.0
2024-07-25 10:30:00,167.86,167.94,167.71,167.86,8533.0,166.1102,166.1894,165.9618,166.1102,8533.0
2024-07-25 10:35:00,167.91,167.98,167.84,167.86,4392.0,166.1597,166.229,166.0905,166.1102,4392.0
2024-07-25 10:40:00,167.8,168.09,167.75,168.09,8076.0,166.0509,166.3378,166.0014,166.3378,8076.0
2024-07-25 10:45:00,168.14,168.2,167.98,168.2,7354.0,166.3873,166.4467,166.229,166.4467,7354.0
2024-07-25 10:50:00,168.2,168.44,168.2,168.41,3870.0,166.4467,166.6842,166.4467,166.6545,3870.0
2024-07-25 10:55:00,168.29,168.59,168.28,168.59,2018.0,166.5358,166.8326,166.5259,166.8326,2018.0
2024-07-25 11:00:00,168.4,168.43,168.32,168.32,1113.0,166.6446,166.6743,166.5654,166.5654,1113.0
2024-07-25 11:05:00,168.38,168.5,168.31,168.47,5170.0,166.6248,166.7436,166.5556,166.7139,5170.0
2024-07-25 11:10:00,168.47,168.96,168.46,168.96,7315.0,166.7139,167.1988,166.704,167.1988,7315.0
2024-07-25 11:15:00,168.95,169.17,168.94,168.98,11656.0,167.1889,167.4066,167.179,167.2186,11656.0
2024-07-25 11:20:00,168.94,168.94,168.7,168.84,12871.0,167.179,167.179,166.9415,167.08,12871.0
2024-07-25 11:25:00,168.78,168.81,168.69,168.74,23634.0,167.0207,167.0503,166.9316,166.9811,23634.0
2024-07-25 11:30:00,168.72,168.82,168.59,168.8,22540.0,166.9613,167.0602,166.8326,167.0404,22540.0
2024-07-25 11:35:00,168.77,168.84,168.66,168.84,2350.0,167.0108,167.08,166.9019,167.08,2350.0
2024-07-25 11:40:00,168.82,168.84,168.55,168.6,8293.0,167.0602,167.08,166.793,166.8425,8293.0
2024-07-25 11:45:00,168.67,168.85,168.67,168.75,13723.0,166.9118,167.0899,166.9118,166.991,13723.0
2024-07-25 11:50:00,168.73,168.88,168.73,168.86,3836.0,166.9712,167.1196,166.9712,167.0998,3836.0
2024-07-25 11:55:00,168.85,169.05,168.77,169.04,51181.0,167.0899,167.2878,167.0108,167.2779,51181.0
2024-07-25 12:00:00,169.07,169.25,169.03,169.24,2894.0,167.3076,167.4858,167.268,167.4759,2894.0
2024-07-25 12:05:00,169.21,169.21,168.86,168.98,8445.0,167.4462,167.4462,167.0998,167.2186,8445.0
2024-07-25 12:10:00,169.05,169.31,169.04,169.31,4937.0,167.2878,167.5451,167.2779,167.5451,4937.0
2024-07-25 12:15:00,169.39,169.46,169.33,169.46,3073.0,167.6243,167.6936,167.5649,167.6936,3073.0
2024-07-25 12:20:00,169.41,169.69,169.38,169.65,19533.0,167.6441,167.9212,167.6144,167.8816,19533.0
2024-07-25 12:25:00,169.55,169.68,169.53,169.68,3552.0,167.7826,167.9113,167.7628,167.9113,3552.0
2024-07-25 12:30:00,169.58,169.72,169.5,169.66,4535.0,167.8123,167.9509,167.7331,167.8915,4535.0
2024-07-25 12:35:00,169.63,169.65,169.57,169.64,4237.0,167.8618,167.8816,167.8024,167.8717,4237.0
2024-07-25 12:40:00,169.68,169.74,169.61,169.66,2824.0,167.9113,167.9706,167.842,167.8915,2824.0
2024-07-25 12:45:00,169.7,169.72,169.44,169.52,14736.0,167.9311,167.9509,167.6738,167.7529,14736.0
2024-07-25 12:50:00,169.48,169.55,169.4,169.46,1984.0,167.7134,167.7826,167.6342,167.6936,1984.0
2024-07-25 12:55:00,169.53,169.6,169.53,169.56,1192.0,167.7628,167.8321,167.7628,167.7925,1192.0
2024-07-25 13:00:00,169.62,169.9,169.57,169.78,6835.0,167.8519,168.129,167.8024,168.0102,6835.0
2024-07-25 13:05:00,169.75,169.94,169.72,169.94,3272.0,167.9805,168.1686,167.9509,168.1686,3272.0
2024-07-25 13:10:00,169.99,170.01,169.73,169.73,7400.0,168.218,168.2378,167.9607,167.9607,7400.0
2024-07-25 13:15:00,169.65,169.65,169.42,169.42,2680.0,167.8816,167.8816,167.654,167.654,2680.0
2024-07-25 13:20:00,169.43,169.47,169.12,169.12,7066.0,167.6639,167.7035,167.3571,167.3571,7066.0
2024-07-25 13:25:00,169.19,169.26,169.11,169.18,5397.0,167.4264,167.4956,167.3472,167.4165,5397.0
2024-07-25 13:30:00,169.18,169.22,169.08,169.16,5137.0,167.4165,167.4561,167.3175,167.3967,5137.0
2024-07-25 13:35:00,169.14,169.2,169.11,169.2,3775.0,167.3769,167.4363,167.3472,167.4363,3775.0
2024-07-25 13:40:00,169.3,169.3,169.22,169.26,46384.0,167.5352,167.5352,167.4561,167.4956,46384.0
2024-07-25 13:45:00,169.26,169.28,169.07,169.11,12373.0,167.4956,167.5154,167.3076,167.3472,12373.0
2024-07-25 13:50:00,169.09,169.1,168.98,169.02,11188.0,167.3274,167.3373,167.2186,167.2582,11188.0
2024-07-25 13:55:00,169.01,169.13,168.95,169.09,4757.0,167.2483,167.367,167.1889,167.3274,4757.0
2024-07-25 14:00:00,169.04,169.04,168.86,168.86,3396.0,167.2779,167.2779,167.0998,167.0998,3396.0
2024-07-25 14:05:00,168.87,168.9,168.72,168.72,5087.0,167.1097,167.1394,166.9613,166.9613,5087.0
2024-07-25 14:10:00,168.74,168.8,168.7,168.73,9845.0,166.9811,167.0404,166.9415,166.9712,9845.0
2024-07-25 14:15:00,168.76,168.77,168.67,168.7,9105.0,167.0009,167.0108,166.9118,166.9415,9105.0
2024-07-25 14:20:00,168.74,168.74,168.52,168.52,14064.0,166.9811,166.9811,166.7634,166.7634,14064.0
2024-07-25 14:25:00,168.54,168.73,168.54,168.64,10023.0,166.7832,166.9712,166.7832,166.8821,10023.0
2024-07-25 14:30:00,168.63,168.76,168.61,168.76,5688.0,166.8722,167.0009,166.8524,167.0009,5688.0
2024-07-25 14:35:00,168.76,168.76,168.52,168.54,5188.0,167.0009,167.0009,166.7634,166.7832,5188.0
2024-07-25 14:40:00,168.53,168.58,168.34,168.36,29616.0,166.7733,166.8227,166.5852,166.605,29616.0
2024-07-25 14:45:00,168.37,168.39,167.98,167.99,74053.0,166.6149,166.6347,166.229,166.2389,74053.0
2024-07-25 14:50:00,168.01,168.1,167.86,167.87,12685.0,166.2587,166.3477,166.1102,166.1201,12685.0
2024-07-25 14:55:00,167.88,168.06,167.84,167.96,8044.0,166.13,166.3082,166.0905,166.2092,8044.0
2024-07-25 15:00:00,167.97,168.18,167.96,168.01,17631.0,166.2191,166.4269,166.2092,166.2587,17631.0
2024-07-25 15:05:00,168.03,168.1,167.99,168.04,7826.0,166.2785,166.3477,166.2389,166.2884,7826.0
2024-07-25 15:10:00,168.02,168.14,167.95,168.09,13336.0,166.2686,166.3873,166.1993,166.3378,13336.0
2024-07-25 15:15:00,168.07,168.22,168.02,168.22,16923.0,166.3181,166.4665,166.2686,166.4665,16923.0
2024-07-25 15:20:00,168.21,168.58,168.19,168.52,7567.0,166.4566,166.8227,166.4368,166.7634,7567.0
2024-07-25 15:25:00,168.5,168.84,168.5,168.7,13894.0,166.7436,167.08,166.7436,166.9415,13894.0
2024-07-25 15:30:00,168.7,168.74,168.47,168.49,12694.0,166.9415,166.9811,166.7139,166.7337,12694.0
2024-07-25 15:35:00,168.53,168.54,168.17,168.22,12059.0,166.7733,166.7832,166.417,166.4665,12059.0
2024-07-25 15:40:00,168.23,168.28,168.06,168.1,16641.0,166.4764,166.5259,166.3082,166.3477,16641.0
2024-07-25 15:45:00,168.09,168.09,167.79,168.07,27546.0,166.3378,166.3378,166.041,166.3181,27546.0
2024-07-25 15:50:00,168.0,168.0,167.42,167.44,23366.0,166.2488,166.2488,165.6748,165.6946,23366.0
2024-07-25 15:55:00,167.44,167.52,167.17,167.25,45217.0,165.6946,165.7738,165.4274,165.5066,45217.0
2024-07-26 09:30:00,168.61,168.71,168.47,168.47,16726.0,166.8524,166.9514,166.7139,166.7139,16726.0
2024-07-26 09:35:00,168.58,168.92,168.57,168.89,14750.0,166.8227,167.1592,166.8128,167.1295,14750.0
2024-07-26 09:40:00,169.0,169.05,168.72,168.97,2386.0,167.2384,167.2878,166.9613,167.2087,2386.0
2024-07-26 09:45:00,168.96,169.02,168.69,168.69,94070.0,167.1988,167.2582,166.9316,166.9316,94070.0
2024-07-26 09:50:00,168.7,168.88,168.64,168.7,108172.0,166.9415,167.1196,166.8821,166.9415,108172.0
2024-07-26 09:55:00,168.78,168.9,168.74,168.9,1610.0,167.0207,167.1394,166.9811,167.1394,1610.0
2024-07-26 10:00:00,169.06,169.33,169.06,169.19,4343.0,167.2977,167.5649,167.2977,167.4264,4343.0
2024-07-26 10:05:00,169.16,169.17,168.82,168.83,4548.0,167.3967,167.4066,167.0602,167.0701,4548.0
2024-07-26 10:10:00,169.04,169.07,168.93,168.93,4357.0,167.2779,167.3076,167.1691,167.1691,4357.0
2024-07-26 10:15:00,168.97,169.07,168.85,168.85,4136.0,167.2087,167.3076,167.0899,167.0899,4136.0
2024-07-26 10:20:00,168.92,169.29,168.92,169.29,3374.0,167.1592,167.5253,167.1592,167.5253,3374.0
2024-07-26 10:25:00,169.3,169.46,169.18,169.18,5670.0,167.5352,167.6936,167.4165,167.4165,5670.0
2024-07-26 10:30:00,169.13,169.13,168.63,168.63,7340.0,167.367,167.367,166.8722,166.8722,7340.0
2024-07-26 10:35:00,168.63,168.77,168.59,168.68,4526.0,166.8722,167.0108,166.8326,166.9217,4526.0
2024-07-26 10:40:00,168.66,168.99,168.65,168.79,2938.0,166.9019,167.2285,166.892,167.0305,2938.0
2024-07-26 10:45:00,168.79,168.87,168.76,168.87,2287.0,167.0305,167.1097,167.0009,167.1097,2287.0
2024-07-26 10:50:00,168.77,168.85,168.7,168.84,2021.0,167.0108,167.0899,166.9415,167.08,2021.0
2024-07-26 10:55:00,168.83,169.04,168.74,169.03,3913.0,167.0701,167.2779,166.9811,167.268,3913.0
2024-07-26 11:00:00,169.05,169.22,169.05,169.2,2459.0,167.2878,167.4561,167.2878,167.4363,2459.0
2024-07-26 11:05:00,169.2,169.25,169.16,169.25,570.0,167.4363,167.4858,167.3967,167.4858,570.0
2024-07-26 11:10:00,169.22,169.22,169.07,169.15,3511.0,167.4561,167.4561,167.3076,167.3868,3511.0
2024-07-26 11:15:00,169.1,169.1,168.98,168.99,1614.0,167.3373,167.3373,167.2186,167.2285,1614.0
2024-07-26 11:20:00,168.96,169.13,168.96,169.1,5544.0,167.1988,167.367,167.1988,167.3373,5544.0
2024-07-26 11:25:00,169.12,169.13,168.96,169.03,4459.0,167.3571,167.367,167.1988,167.268,4459.0
2024-07-26 11:30:00,169.1,169.17,169.04,169.04,6147.0,167.3373,167.4066,167.2779,167.2779,6147.0
2024-07-26 11:35:00,168.99,169.19,168.96,169.19,14143.0,167.2285,167.4264,167.1988,167.4264,14143.0
2024-07-26 11:40:00,169.19,169.28,169.16,169.27,3717.0,167.4264,167.5154,167.3967,167.5055,3717.0
2024-07-26 11:45:00,169.32,169.41,169.3,169.39,3967.0,167.555,167.6441,167.5352,167.6243,3967.0
2024-07-26 11:50:00,169.45,169.47,169.37,169.41,4703.0,167.6837,167.7035,167.6045,167.6441,4703.0
2024-07-26 11:55:00,169.41,169.56,169.39,169.56,3443.0,167.6441,167.7925,167.6243,167.7925,3443.0
2024-07-26 12:00:00,169.54,169.7,169.48,169.7,1617.0,167.7727,167.9311,167.7134,167.9311,1617.0
2024-07-26 12:05:00,169.68,169.84,169.67,169.82,1906.0,167.9113,168.0696,167.9014,168.0498,1906.0
2024-07-26 12:10:00,169.84,169.88,169.6,169.64,2474.0,168.0696,168.1092,167.8321,167.8717,2474.0
2024-07-26 12:15:00,169.66,169.69,169.6,169.66,1916.0,167.8915,167.9212,167.8321,167.8915,1916.0
2024-07-26 12:20:00,169.65,169.73,169.6,169.68,12575.0,167.8816,167.9607,167.8321,167.9113,12575.0
2024-07-26 12:25:00,169.75,169.91,169.73,169.84,3541.0,167.9805,168.1389,167.9607,168.0696,3541.0
2024-07-26 12:30:00,169.88,169.96,169.88,169.9,4048.0,168.1092,168.1884,168.1092,168.129,4048.0
2024-07-26 12:35:00,169.86,169.88,169.77,169.88,4569.0,168.0894,168.1092,168.0003,168.1092,4569.0
2024-07-26 12:40:00,169.92,170.08,169.9,170.07,1984.0,168.1488,168.3071,168.129,168.2972,1984.0
2024-07-26 12:45:00,170.06,170.11,169.95,169.98,3846.0,168.2873,168.3368,168.1785,168.2081,3846.0
2024-07-26 12:50:00,170.07,170.2,170.06,170.2,3192.0,168.2972,168.4259,168.2873,168.4259,3192.0
2024-07-26 12:55:00,170.13,170.21,170.12,170.19,25515.0,168.3566,168.4357,168.3467,168.416,25515.0
2024-07-26 13:00:00,170.19,170.24,170.1,170.17,3244.0,168.416,168.4654,168.3269,168.3962,3244.0
2024-07-26 13:05:00,170.21,170.21,170.07,170.07,18228.0,168.4357,168.4357,168.2972,168.2972,18228.0
2024-07-26 13:10:00,170.11,170.19,170.09,170.09,2606.0,168.3368,168.416,168.317,168.317,2606.0
2024-07-26 13:15:00,170.11,170.17,170.1,170.14,2376.0,168.3368,168.3962,168.3269,168.3665,2376.0
2024-07-26 13:20:00,170.13,170.15,170.09,170.11,14808.0,168.3566,168.3764,168.317,168.3368,14808.0
2024-07-26 13:25:00,170.17,170.3,170.16,170.28,1435.0,168.3962,168.5248,168.3863,168.505,1435.0
2024-07-26 13:30:00,170.26,170.3,169.95,169.95,3784.0,168.4852,168.5248,168.1785,168.1785,3784.0
2024-07-26 13:35:00,169.88,169.88,169.35,169.38,4511.0,168.1092,168.1092,167.5847,167.6144,4511.0
2024-07-26 13:40:00,169.42,169.47,169.32,169.45,2565.0,167.654,167.7035,167.555,167.6837,2565.0
2024-07-26 13:45:00,169.46,169.7,169.45,169.47,5791.0,167.6936,167.9311,167.6837,167.7035,5791.0
2024-07-26 13:50:00,169.49,169.55,169.37,169.55,50792.0,167.7233,167.7826,167.6045,167.7826,50792.0
2024-07-26 13:55:00,169.56,169.6,169.52,169.56,13376.0,167.7925,167.8321,167.7529,167.7925,13376.0
2024-07-26 14:00:00,169.58,169.66,169.57,169.63,1828.0,167.8123,167.8915,167.8024,167.8618,1828.0
2024-07-26 14:05:00,169.55,169.63,169.49,169.63,1659.0,167.7826,167.8618,167.7233,167.8618,1659.0
2024-07-26 14:10:00,169.65,169.65,169.63,169.64,432.0,167.8816,167.8816,167.8618,167.8717,432.0
2024-07-26 14:15:00,169.65,169.65,169.43,169.43,2038.0,167.8816,167.8816,167.6639,167.6639,2038.0
2024-07-26 14:20:00,169.43,169.49,169.35,169.48,33366.0,167.6639,167.7233,167.5847,167.7134,33366.0
2024-07-26 14:25:00,169.48,169.57,169.39,169.4,5740.0,167.7134,167.8024,167.6243,167.6342,5740.0
2024-07-26 14:30:00,169.37,169.48,169.33,169.45,25289.0,167.6045,167.7134,167.5649,167.6837,25289.0
2024-07-26 14:35:00,169.47,169.51,169.42,169.44,5129.0,167.7035,167.743,167.654,167.6738,5129.0
2024-07-26 14:40:00,169.43,169.43,169.12,169.37,10874.0,167.6639,167.6639,167.3571,167.6045,10874.0
2024-07-26 14:45:00,169.27,169.31,169.23,169.31,2044.0,167.5055,167.5451,167.466,167.5451,2044.0
2024-07-26 14:50:00,169.27,169.29,169.1,169.15,4692.0,167.5055,167.5253,167.3373,167.3868,4692.0
2024-07-26 14:55:00,169.12,169.18,169.06,169.09,2936.0,167.3571,167.4165,167.2977,167.3274,2936.0
2024-07-26 15:00:00,169.07,169.08,168.98,169.0,2695.0,167.3076,167.3175,167.2186,167.2384,2695.0
2024-07-26 15:05:00,168.99,169.14,168.91,169.13,6460.0,167.2285,167.3769,167.1493,167.367,6460.0
2024-07-26 15:10:00,169.12,169.25,169.09,169.24,5232.0,167.3571,167.4858,167.3274,167.4759,5232.0
2024-07-26 15:15:00,169.14,169.17,169.02,169.13,5413.0,167.3769,167.4066,167.2582,167.367,5413.0
2024-07-26 15:20:00,169.11,169.33,169.11,169.33,67742.0,167.3472,167.5649,167.3472,167.5649,67742.0
2024-07-26 15:25:00,169.34,169.52,169.33,169.46,10787.0,167.5748,167.7529,167.5649,167.6936,10787.0
2024-07-26 15:30:00,169.38,169.38,168.91,168.97,5854.0,167.6144,167.6144,167.1493,167.2087,5854.0
2024-07-26 15:35:00,168.93,169.07,168.93,169.07,5329.0,167.1691,167.3076,167.1691,167.3076,5329.0
2024-07-26 15:40:00,169.07,169.3,169.05,169.3,5180.0,167.3076,167.5352,167.2878,167.5352,5180.0
2024-07-26 15:45:00,169.33,169.43,169.23,169.39,17783.0,167.5649,167.6639,167.466,167.6243,17783.0
2024-07-26 15:50:00,169.38,169.42,168.96,168.96,10551.0,167.6144,167.654,167.1988,167.1988,10551.0
2024-07-26 15:55:00,168.97,169.37,168.91,169.34,20560.0,167.2087,167.6045,167.1493,167.5748,20560.0
2024-07-29 09:30:00,170.0,170.0,169.37,169.42,105168.0,168.2279,168.2279,167.6045,167.654,105168.0
2024-07-29 09:35:00,169.47,169.68,169.45,169.68,1242.0,167.7035,167.9113,167.6837,167.9113,1242.0
2024-07-29 09:40:00,169.77,169.83,169.68,169.83,1528.0,168.0003,168.0597,167.9113,168.0597,1528.0
2024-07-29 09:45:00,170.0,170.02,169.82,169.82,2156.0,168.2279,168.2477,168.0498,168.0498,2156.0
2024-07-29 09:50:00,169.83,169.86,169.6,169.75,3088.0,168.0597,168.0894,167.8321,167.9805,3088.0
2024-07-29 09:55:00,169.87,170.04,169.87,170.02,1997.0,168.0993,168.2675,168.0993,168.2477,1997.0
2024-07-29 10:00:00,170.17,170.22,170.1,170.22,3494.0,168.3962,168.4456,168.3269,168.4456,3494.0
2024-07-29 10:05:00,170.18,170.19,169.85,169.86,2605.0,168.4061,168.416,168.0795,168.0894,2605.0
2024-07-29 10:10:00,169.79,169.84,169.53,169.6,6544.0,168.0201,168.0696,167.7628,167.8321,6544.0
2024-07-29 10:15:00,169.67,169.74,169.67,169.74,2485.0,167.9014,167.9706,167.9014,167.9706,2485.0
2024-07-29 10:20:00,169.75,169.92,169.74,169.85,3421.0,167.9805,168.1488,167.9706,168.0795,3421.0
2024-07-29 10:25:00,169.83,169.83,169.63,169.66,3609.0,168.0597,168.0597,167.8618,167.8915,3609.0
2024-07-29 10:30:00,169.69,169.69,169.39,169.41,2623.0,167.9212,167.9212,167.6243,167.6441,2623.0
2024-07-29 10:35:00,169.42,169.56,169.39,169.54,3417.0,167.654,167.7925,167.6243,167.7727,3417.0
2024-07-29 10:40:00,169.6,169.69,169.6,169.65,5610.0,167.8321,167.9212,167.8321,167.8816,5610.0
2024-07-29 10:45:00,169.62,169.7,169.4,169.4,4321.0,167.8519,167.9311,167.6342,167.6342,4321.0
2024-07-29 10:50:00,169.41,169.48,169.36,169.45,4247.0,167.6441,167.7134,167.5946,167.6837,4247.0
2024-07-29 10:55:00,169.4,169.48,169.35,169.35,2685.0,167.6342,167.7134,167.5847,167.5847,2685.0
2024-07-29 11:00:00,169.36,169.36,169.19,169.31,2091.0,167.5946,167.5946,167.4264,167.5451,2091.0
2024-07-29 11:05:00,169.24,169.3,169.17,169.17,1873.0,167.4759,167.5352,167.4066,167.4066,1873.0
2024-07-29 11:10:00,169.22,169.24,169.06,169.15,4087.0,167.4561,167.4759,167.2977,167.3868,4087.0
2024-07-29 11:15:00,169.05,169.15,169.04,169.08,1484.0,167.2878,167.3868,167.2779,167.3175,1484.0
2024-07-29 11:20:00,169.09,169.17,169.07,169.09,1248.0,167.3274,167.4066,167.3076,167.3274,1248.0
2024-07-29 11:25:00,169.22,169.24,169.21,169.21,924.0,167.4561,167.4759,167.4462,167.4462,924.0
2024-07-29 11:30:00,169.24,169.24,168.82,168.82,5055.0,167.4759,167.4759,167.0602,167.0602,5055.0
2024-07-29 11:35:00,168.91,169.07,168.87,169.03,1849.0,167.1493,167.3076,167.1097,167.268,1849.0
2024-07-29 11:40:00,169.04,169.15,169.04,169.14,6696.0,167.2779,167.3868,167.2779,167.3769,6696.0
2024-07-29 11:45:00,169.2,169.51,169.18,169.51,4876.0,167.4363,167.743,167.4165,167.743,4876.0
2024-07-29 11:50:00,169.53,169.6,169.51,169.52,2107.0,167.7628,167.8321,167.743,167.7529,2107.0
2024-07-29 11:55:00,169.63,169.76,169.61,169.75,1173.0,167.8618,167.9904,167.842,167.9805,1173.0
2024-07-29 12:00:00,169.72,169.82,169.72,169.81,3771.0,167.9509,168.0498,167.9509,168.0399,3771.0
2024-07-29 12:05:00,169.9,169.94,169.86,169.92,8254.0,168.129,168.1686,168.0894,168.1488,8254.0
2024-07-29 12:10:00,169.88,169.96,169.87,169.93,2220.0,168.1092,168.1884,168.0993,168.1587,2220.0
2024-07-29 12:15:00,170.0,170.07,169.96,170.07,1926.0,168.2279,168.2972,168.1884,168.2972,1926.0
2024-07-29 12:20:00,170.05,170.08,170.03,170.04,7935.0,168.2774,168.3071,168.2576,168.2675,7935.0
2024-07-29 12:25:00,169.98,169.98,169.85,169.94,12336.0,168.2081,168.2081,168.0795,168.1686,12336.0
2024-07-29 12:30:00,169.99,170.03,169.88,169.9,2292.0,168.218,168.2576,168.1092,168.129,2292.0
2024-07-29 12:35:00,169.92,170.02,169.91,169.97,7147.0,168.1488,168.2477,168.1389,168.1982,7147.0
2024-07-29 12:40:00,170.05,170.07,169.99,169.99,1787.0,168.2774,168.2972,168.218,168.218,1787.0
2024-07-29 12:45:00,169.96,170.02,169.95,170.0,11505.0,168.1884,168.2477,168.1785,168.2279,11505.0
2024-07-29 12:50:00,169.87,169.95,169.81,169.95,3429.0,168.0993,168.1785,168.0399,168.1785,3429.0
2024-07-29 12:55:00,169.98,169.98,169.88,169.88,1857.0,168.2081,168.2081,168.1092,168.1092,1857.0
2024-07-29 13:00:00,169.88,169.91,169.85,169.85,713.0,168.1092,168.1389,168.0795,168.0795,713.0
2024-07-29 13:05:00,169.84,169.93,169.84,169.9,1693.0,168.0696,168.1587,168.0696,168.129,1693.0
2024-07-29 13:10:00,169.9,170.1,169.89,170.06,2937.0,168.129,168.3269,168.1191,168.2873,2937.0
2024-07-29 13:15:00,169.95,170.01,169.87,169.94,3424.0,168.1785,168.2378,168.0993,168.1686,3424.0
2024-07-29 13:20:00,169.88,169.9,169.79,169.87,3755.0,168.1092,168.129,168.0201,168.0993,3755.0
2024-07-29 13:25:00,169.83,169.83,169.62,169.62,3814.0,168.0597,168.0597,167.8519,167.8519,3814.0
2024-07-29 13:30:00,169.57,169.64,169.5,169.59,5027.0,167.8024,167.8717,167.7331,167.8222,5027.0
2024-07-29 13:35:00,169.63,169.71,169.61,169.7,7885.0,167.8618,167.941,167.842,167.9311,7885.0
2024-07-29 13:40:00,169.73,169.78,169.64,169.64,4206.0,167.9607,168.0102,167.8717,167.8717,4206.0
2024-07-29 13:45:00,169.69,169.69,169.64,169.64,2633.0,167.9212,167.9212,167.8717,167.8717,2633.0
2024-07-29 13:50:00,169.63,169.68,169.61,169.67,1063.0,167.8618,167.9113,167.842,167.9014,1063.0
2024-07-29 13:55:00,169.6,169.66,169.59,169.59,2800.0,167.8321,167.8915,167.8222,167.8222,2800.0
2024-07-29 14:00:00,169.59,169.59,169.45,169.5,3117.0,167.8222,167.8222,167.6837,167.7331,3117.0
2024-07-29 14:05:00,169.53,169.59,169.49,169.49,3181.0,167.7628,167.8222,167.7233,167.7233,3181.0
2024-07-29 14:10:00,169.51,169.55,169.43,169.52,2258.0,167.743,167.7826,167.6639,167.7529,2258.0
2024-07-29 14:15:00,169.5,169.51,169.37,169.5,8063.0,167.7331,167.743,167.6045,167.7331,8063.0
2024-07-29 14:20:00,169.51,169.56,169.45,169.49,4910.0,167.743,167.7925,167.6837,167.7233,4910.0
2024-07-29 14:25:00,169.48,169.49,169.46,169.46,2746.0,167.7134,167.7233,167.6936,167.6936,2746.0
2024-07-29 14:30:00,169.47,169.47,169.31,169.39,2833.0,167.7035,167.7035,167.5451,167.6243,2833.0
2024-07-29 14:35:00,169.4,169.4,169.29,169.29,2530.0,167.6342,167.6342,167.5253,167.5253,2530.0
2024-07-29 14:40:00,169.31,169.48,169.28,169.48,4141.0,167.5451,167.7134,167.5154,167.7134,4141.0
2024-07-29 14:45:00,169.42,169.44,169.3,169.3,34865.0,167.654,167.6738,167.5352,167.5352,34865.0
2024-07-29 14:50:00,169.31,169.36,169.28,169.35,4857.0,167.5451,167.5946,167.5154,167.5847,4857.0
2024-07-29 14:55:00,169.38,169.5,169.37,169.49,10835.0,167.6144,167.7331,167.6045,167.7233,10835.0
2024-07-29 15:00:00,169.43,169.63,169.38,169.63,18927.0,167.6639,167.8618,167.6144,167.8618,18927.0
2024-07-29 15:05:00,169.62,169.65,169.51,169.51,11858.0,167.8519,167.8816,167.743,167.743,11858.0
2024-07-29 15:10:00,169.56,169.63,169.55,169.62,10849.0,167.7925,167.8618,167.7826,167.8519,10849.0
2024-07-29 15:15:00,169.58,169.6,169.5,169.57,5377.0,167.8123,167.8321,167.7331,167.8024,5377.0
2024-07-29 15:20:00,169.54,169.69,169.52,169.65,3790.0,167.7727,167.9212,167.7529,167.8816,3790.0
2024-07-29 15:25:00,169.65,169.66,169.57,169.63,25941.0,167.8816,167.8915,167.8024,167.8618,25941.0
2024-07-29 15:30:00,169.64,169.68,169.58,169.65,4894.0,167.8717,167.9113,167.8123,167.8816,4894.0
2024-07-29 15:35:00,169.64,169.76,169.62,169.73,20703.0,167.8717,167.9904,167.8519,167.9607,20703.0
2024-07-29 15:40:00,169.74,169.77,169.72,169.74,11230.0,167.9706,168.0003,167.9509,167.9706,11230.0
2024-07-29 15:45:00,169.73,169.78,169.66,169.71,17315.0,167.9607,168.0102,167.8915,167.941,17315.0
2024-07-29 15:50:00,169.72,169.78,169.5,169.52,22781.0,167.9509,168.0102,167.7331,167.7529,22781.0
2024-07-29 15:55:00,169.53,169.57,169.3,169.36,26598.0,167.7628,167.8024,167.5352,167.5946,26598.0
2024-07-30 09:30:00,169.9,170.05,169.85,169.94,18685.0,168.129,168.2774,168.0795,168.1686,18685.0
2024-07-30 09:35:00,169.92,170.18,169.92,170.14,15981.0,168.1488,168.4061,168.1488,168.3665,15981.0
2024-07-30 09:40:00,170.2,170.33,170.05,170.07,8414.0,168.4259,168.5545,168.2774,168.2972,8414.0
2024-07-30 09:45:00,170.1,170.1,170.0,170.03,9906.0,168.3269,168.3269,168.2279,168.2576,9906.0
2024-07-30 09:50:00,170.0,170.03,169.9,169.9,3837.0,168.2279,168.2576,168.129,168.129,3837.0
2024-07-30 09:55:00,169.93,169.97,169.86,169.97,1700.0,168.1587,168.1982,168.0894,168.1982,1700.0
2024-07-30 10:00:00,169.95,169.95,169.57,169.66,17508.0,168.1785,168.1785,167.8024,167.8915,17508.0
2024-07-30 10:05:00,169.67,169.93,169.67,169.87,12956.0,167.9014,168.1587,167.9014,168.0993,12956.0
2024-07-30 10:10:00,169.82,169.83,169.7,169.73,7548.0,168.0498,168.0597,167.9311,167.9607,7548.0
2024-07-30 10:15:00,169.78,169.85,169.61,169.64,5664.0,168.0102,168.0795,167.842,167.8717,5664.0
2024-07-30 10:20:00,169.67,169.67,169.5,169.59,3725.0,167.9014,167.9014,167.7331,167.8222,3725.0
2024-07-30 10:25:00,169.58,169.63,169.45,169.47,2876.0,167.8123,167.8618,167.6837,167.7035,2876.0
2024-07-30 10:30:00,169.47,169.5,169.34,169.37,4683.0,167.7035,167.7331,167.5748,167.6045,4683.0
2024-07-30 10:35:00,169.38,169.38,169.14,169.26,32087.0,167.6144,167.6144,167.3769,167.4956,32087.0
2024-07-30 10:40:00,169.34,169.34,169.16,169.26,3900.0,167.5748,167.5748,167.3967,167.4956,3900.0
2024-07-30 10:45:00,169.29,169.45,169.28,169.31,8809.0,167.5253,167.6837,167.5154,167.5451,8809.0
2024-07-30 10:50:00,169.36,169.42,169.25,169.31,3582.0,167.5946,167.654,167.4858,167.5451,3582.0
2024-07-30 10:55:00,169.36,169.37,169.11,169.11,4865.0,167.5946,167.6045,167.3472,167.3472,4865.0
2024-07-30 11:00:00,169.15,169.15,168.56,168.56,7238.0,167.3868,167.3868,166.8029,166.8029,7238.0
2024-07-30 11:05:00,168.57,168.57,168.4,168.47,4268.0,166.8128,166.8128,166.6446,166.7139,4268.0
2024-07-30 11:10:00,168.47,168.7,168.45,168.55,4176.0,166.7139,166.9415,166.6941,166.793,4176.0
2024-07-30 11:15:00,168.54,168.69,168.49,168.69,7076.0,166.7832,166.9316,166.7337,166.9316,7076.0
2024-07-30 11:20:00,168.72,168.77,168.62,168.68,14317.0,166.9613,167.0108,166.8623,166.9217,14317.0
2024-07-30 11:25:00,168.76,168.82,168.72,168.72,6017.0,167.0009,167.0602,166.9613,166.9613,6017.0
2024-07-30 11:30:00,168.7,168.75,168.56,168.62,15173.0,166.9415,166.991,166.8029,166.8623,15173.0
2024-07-30 11:35:00,168.6,168.64,168.39,168.39,4534.0,166.8425,166.8821,166.6347,166.6347,4534.0
2024-07-30 11:40:00,168.32,168.33,168.16,168.24,1991.0,166.5654,166.5753,166.4071,166.4863,1991.0
2024-07-30 11:45:00,168.19,168.27,168.13,168.26,6860.0,166.4368,166.516,166.3774,166.5061,6860.0
2024-07-30 11:50:00,168.21,168.22,168.16,168.22,3444.0,166.4566,166.4665,166.4071,166.4665,3444.0
2024-07-30 11:55:00,168.23,168.26,168.17,168.19,3796.0,166.4764,166.5061,166.417,166.4368,3796.0
2024-07-30 12:00:00,168.21,168.33,168.11,168.14,2515.0,166.4566,166.5753,166.3576,166.3873,2515.0
2024-07-30 12:05:00,168.16,168.43,168.16,168.39,5885.0,166.4071,166.6743,166.4071,166.6347,5885.0
2024-07-30 12:10:00,168.39,168.39,168.27,168.32,6918.0,166.6347,166.6347,166.516,166.5654,6918.0
2024-07-30 12:15:00,168.32,168.34,168.2,168.33,4476.0,166.5654,166.5852,166.4467,166.5753,4476.0
2024-07-30 12:20:00,168.28,168.28,168.09,168.09,1636.0,166.5259,166.5259,166.3378,166.3378,1636.0
2024-07-30 12:25:00,168.1,168.3,168.1,168.3,3587.0,166.3477,166.5457,166.3477,166.5457,3587.0
2024-07-30 12:30:00,168.28,168.28,168.15,168.16,3952.0,166.5259,166.5259,166.3972,166.4071,3952.0
2024-07-30 12:35:00,168.19,168.36,168.12,168.36,4610.0,166.4368,166.605,166.3675,166.605,4610.0
2024-07-30 12:40:00,168.39,168.39,168.27,168.28,4635.0,166.6347,166.6347,166.516,166.5259,4635.0
2024-07-30 12:45:00,168.28,168.28,168.16,168.16,7201.0,166.5259,166.5259,166.4071,166.4071,7201.0
2024-07-30 12:50:00,168.14,168.18,167.79,167.79,11102.0,166.3873,166.4269,166.041,166.041,11102.0
2024-07-30 12:55:00,167.81,167.84,167.61,167.61,9736.0,166.0608,166.0905,165.8628,165.8628,9736.0
2024-07-30 13:00:00,167.64,167.75,167.54,167.73,4762.0,165.8925,166.0014,165.7936,165.9816,4762.0
2024-07-30 13:05:00,167.7,167.91,167.67,167.91,6492.0,165.9519,166.1597,165.9222,166.1597,6492.0
2024-07-30 13:10:00,167.93,168.03,167.85,168.02,4664.0,166.1795,166.2785,166.1003,166.2686,4664.0
2024-07-30 13:15:00,168.02,168.07,167.96,168.03,6101.0,166.2686,166.3181,166.2092,166.2785,6101.0
2024-07-30 13:20:00,168.11,168.18,168.04,168.13,8266.0,166.3576,166.4269,166.2884,166.3774,8266.0
2024-07-30 13:25:00,168.11,168.15,167.98,168.13,3334.0,166.3576,166.3972,166.229,166.3774,3334.0
2024-07-30 13:30:00,168.13,168.2,168.07,168.2,12152.0,166.3774,166.4467,166.3181,166.4467,12152.0
2024-07-30 13:35:00,168.2,168.44,168.15,168.4,9505.0,166.4467,166.6842,166.3972,166.6446,9505.0
2024-07-30 13:40:00,168.4,168.43,168.3,168.43,3999.0,166.6446,166.6743,166.5457,166.6743,3999.0
2024-07-30 13:45:00,168.43,168.44,168.32,168.42,6559.0,166.6743,166.6842,166.5654,166.6644,6559.0
2024-07-30 13:50:00,168.44,168.44,168.36,168.36,1769.0,166.6842,166.6842,166.605,166.605,1769.0
2024-07-30 13:55:00,168.37,168.42,168.33,168.38,4068.0,166.6149,166.6644,166.5753,166.6248,4068.0
2024-07-30 14:00:00,168.43,168.46,168.31,168.38,2845.0,166.6743,166.704,166.5556,166.6248,2845.0
2024-07-30 14:05:00,168.45,168.49,168.43,168.47,4830.0,166.6941,166.7337,166.6743,166.7139,4830.0
2024-07-30 14:10:00,168.51,168.58,168.48,168.56,3849.0,166.7535,166.8227,166.7238,166.8029,3849.0
2024-07-30 14:15:00,168.58,168.71,168.58,168.68,13645.0,166.8227,166.9514,166.8227,166.9217,13645.0
2024-07-30 14:20:00,168.69,168.79,168.62,168.66,24794.0,166.9316,167.0305,166.8623,166.9019,24794.0
2024-07-30 14:25:00,168.7,168.7,168.51,168.6,11928.0,166.9415,166.9415,166.7535,166.8425,11928.0
2024-07-30 14:30:00,168.6,168.63,168.52,168.56,4887.0,166.8425,166.8722,166.7634,166.8029,4887.0
2024-07-30 14:35:00,168.55,168.69,168.53,168.65,12696.0,166.793,166.9316,166.7733,166.892,12696.0
2024-07-30 14:40:00,168.66,168.67,168.57,168.63,12370.0,166.9019,166.9118,166.8128,166.8722,12370.0
2024-07-30 14:45:00,168.62,168.62,168.35,168.35,3531.0,166.8623,166.8623,166.5951,166.5951,3531.0
2024-07-30 14:50:00,168.42,168.49,168.37,168.41,3930.0,166.6644,166.7337,166.6149,166.6545,3930.0
2024-07-30 14:55:00,168.46,168.48,168.34,168.44,7125.0,166.704,166.7238,166.5852,166.6842,7125.0
2024-07-30 15:00:00,168.4,168.41,168.24,168.36,12522.0,166.6446,166.6545,166.4863,166.605,12522.0
2024-07-30 15:05:00,168.37,168.45,168.33,168.34,12782.0,166.6149,166.6941,166.5753,166.5852,12782.0
2024-07-30 15:10:00,168.35,168.39,168.24,168.28,11444.0,166.5951,166.6347,166.4863,166.5259,11444.0
2024-07-30 15:15:00,168.29,168.49,168.29,168.48,5628.0,166.5358,166.7337,166.5358,166.7238,5628.0
2024-07-30 15:20:00,168.52,168.55,168.45,168.53,12608.0,166.7634,166.793,166.6941,166.7733,12608.0
2024-07-30 15:25:00,168.52,168.56,168.44,168.5,15027.0,166.7634,166.8029,166.6842,166.7436,15027.0
2024-07-30 15:30:00,168.48,168.5,168.42,168.47,14366.0,166.7238,166.7436,166.6644,166.7139,14366.0
2024-07-30 15:35:00,168.46,168.52,168.4,168.4,6156.0,166.704,166.7634,166.6446,166.6446,6156.0
2024-07-30 15:40:00,168.39,168.55,168.35,168.55,7092.0,166.6347,166.793,166.5951,166.793,7092.0
2024-07-30 15:45:00,168.6,169.09,168.58,169.03,8748.0,166.8425,167.3274,166.8227,167.268,8748.0
2024-07-30 15:50:00,169.01,169.06,168.83,168.89,8963.0,167.2483,167.2977,167.0701,167.1295,8963.0
2024-07-30 15:55:00,168.86,168.98,168.56,168.63,38417.0,167.0998,167.2186,166.8029,166.8722,38417.0
2024-07-31 09:30:00,171.34,171.4,170.86,170.97,44283.0,169.554,169.6133,169.079,169.1878,44283.0
2024-07-31 09:35:00,170.98,171.12,170.98,171.06,4554.0,169.1977,169.3363,169.1977,169.2769,4554.0
2024-07-31 09:40:00,171.1,171.26,170.84,170.84,1963.0,169.3165,169.4748,169.0592,169.0592,1963.0
2024-07-31 09:45:00,170.8,171.08,170.79,170.93,8328.0,169.0196,169.2967,169.0097,169.1482,8328.0
2024-07-31 09:50:00,170.93,171.1,170.9,171.06,4251.0,169.1482,169.3165,169.1186,169.2769,4251.0
2024-07-31 09:55:00,171.09,171.1,170.9,171.04,9192.0,169.3066,169.3165,169.1186,169.2571,9192.0
2024-07-31 10:00:00,171.03,171.3,170.97,171.3,8892.0,169.2472,169.5144,169.1878,169.5144,8892.0
2024-07-31 10:05:00,171.29,171.4,171.27,171.34,5876.0,169.5045,169.6133,169.4847,169.554,5876.0
2024-07-31 10:10:00,171.37,171.43,171.31,171.37,3624.0,169.5837,169.643,169.5243,169.5837,3624.0
2024-07-31 10:15:00,171.39,171.58,171.32,171.54,5446.0,169.6034,169.7915,169.5342,169.7519,5446.0
2024-07-31 10:20:00,171.56,171.6,171.46,171.47,5413.0,169.7717,169.8113,169.6727,169.6826,5413.0
2024-07-31 10:25:00,171.52,171.53,171.42,171.47,5033.0,169.7321,169.742,169.6331,169.6826,5033.0
2024-07-31 10:30:00,171.53,171.74,171.52,171.74,11982.0,169.742,169.9498,169.7321,169.9498,11982.0
2024-07-31 10:35:00,171.72,171.77,171.69,171.73,7809.0,169.93,169.9795,169.9003,169.9399,7809.0
2024-07-31 10:40:00,171.67,171.67,171.56,171.6,7524.0,169.8805,169.8805,169.7717,169.8113,7524.0
2024-07-31 10:45:00,171.58,171.64,171.48,171.49,4228.0,169.7915,169.8508,169.6925,169.7024,4228.0
2024-07-31 10:50:00,171.44,171.47,171.22,171.24,4815.0,169.6529,169.6826,169.4352,169.455,4815.0
2024-07-31 10:55:00,171.27,171.54,171.25,171.51,5401.0,169.4847,169.7519,169.4649,169.7222,5401.0
2024-07-31 11:00:00,171.49,171.53,171.44,171.53,3622.0,169.7024,169.742,169.6529,169.742,3622.0
2024-07-31 11:05:00,171.48,171.61,171.48,171.56,6042.0,169.6925,169.8212,169.6925,169.7717,6042.0
2024-07-31 11:10:00,171.58,171.62,171.52,171.61,6576.0,169.7915,169.831,169.7321,169.8212,6576.0
2024-07-31 11:15:00,171.62,171.7,171.59,171.7,4303.0,169.831,169.9102,169.8014,169.9102,4303.0
2024-07-31 11:20:00,171.7,171.7,171.62,171.68,1400.0,169.9102,169.9102,169.831,169.8904,1400.0
2024-07-31 11:25:00,171.71,171.77,171.68,171.73,989.0,169.9201,169.9795,169.8904,169.9399,989.0
2024-07-31 11:30:00,171.77,171.92,171.74,171.86,9806.0,169.9795,170.1279,169.9498,170.0685,9806.0
2024-07-31 11:35:00,171.76,171.85,171.73,171.82,15184.0,169.9696,170.0587,169.9399,170.029,15184.0
2024-07-31 11:40:00,171.81,171.88,171.76,171.81,5323.0,170.0191,170.0883,169.9696,170.0191,5323.0
2024-07-31 11:45:00,171.78,171.81,171.76,171.77,6995.0,169.9894,170.0191,169.9696,169.9795,6995.0
2024-07-31 11:50:00,171.65,171.68,171.6,171.65,1067.0,169.8607,169.8904,169.8113,169.8607,1067.0
2024-07-31 11:55:00,171.57,171.63,171.57,171.6,2978.0,169.7816,169.8409,169.7816,169.8113,2978.0
2024-07-31 12:00:00,171.64,171.78,171.64,171.71,8893.0,169.8508,169.9894,169.8508,169.9201,8893.0
2024-07-31 12:05:00,171.63,171.68,171.61,171.64,5427.0,169.8409,169.8904,169.8212,169.8508,5427.0
2024-07-31 12:10:00,171.65,171.75,171.65,171.75,6695.0,169.8607,169.9597,169.8607,169.9597,6695.0
2024-07-31 12:15:00,171.73,171.76,171.66,171.73,6149.0,169.9399,169.9696,169.8706,169.9399,6149.0
2024-07-31 12:20:00,171.68,171.73,171.66,171.66,1384.0,169.8904,169.9399,169.8706,169.8706,1384.0
2024-07-31 12:25:00,171.65,171.65,171.54,171.6,5216.0,169.8607,169.8607,169.7519,169.8113,5216.0
2024-07-31 12:30:00,171.58,171.67,171.54,171.66,5762.0,169.7915,169.8805,169.7519,169.8706,5762.0
2024-07-31 12:35:00,171.64,171.65,171.56,171.56,2733.0,169.8508,169.8607,169.7717,169.7717,2733.0
2024-07-31 12:40:00,171.59,171.62,171.55,171.6,8648.0,169.8014,169.831,169.7618,169.8113,8648.0
2024-07-31 12:45:00,171.62,171.7,171.62,171.7,1874.0,169.831,169.9102,169.831,169.9102,1874.0
2024-07-31 12:50:00,171.69,171.73,171.53,171.53,8637.0,169.9003,169.9399,169.742,169.742,8637.0
2024-07-31 12:55:00,171.56,171.6,171.48,171.51,4527.0,169.7717,169.8113,169.6925,169.7222,4527.0
2024-07-31 13:00:00,171.45,171.63,171.44,171.6,5478.0,169.6628,169.8409,169.6529,169.8113,5478.0
2024-07-31 13:05:00,171.61,171.73,171.61,171.64,16213.0,169.8212,169.9399,169.8212,169.8508,16213.0
2024-07-31 13:10:00,171.65,171.75,171.64,171.72,10793.0,169.8607,169.9597,169.8508,169.93,10793.0
2024-07-31 13:15:00,171.73,171.74,171.68,171.73,7150.0,169.9399,169.9498,169.8904,169.9399,7150.0
2024-07-31 13:20:00,171.71,171.78,171.67,171.69,8176.0,169.9201,169.9894,169.8805,169.9003,8176.0
2024-07-31 13:25:00,171.65,171.65,171.46,171.57,9170.0,169.8607,169.8607,169.6727,169.7816,9170.0
2024-07-31 13:30:00,171.54,171.54,171.19,171.23,6106.0,169.7519,169.7519,169.4055,169.4451,6106.0
2024-07-31 13:35:00,171.3,171.33,171.26,171.28,3302.0,169.5144,169.5441,169.4748,169.4946,3302.0
2024-07-31 13:40:00,171.27,171.37,171.03,171.32,11728.0,169.4847,169.5837,169.2472,169.5342,11728.0
2024-07-31 13:45:00,171.31,171.43,171.29,171.43,4358.0,169.5243,169.643,169.5045,169.643,4358.0
2024-07-31 13:50:00,171.5,171.66,171.5,171.66,7478.0,169.7123,169.8706,169.7123,169.8706,7478.0
2024-07-31 13:55:00,171.62,171.63,171.45,171.52,5018.0,169.831,169.8409,169.6628,169.7321,5018.0
2024-07-31 14:00:00,171.55,171.55,171.28,171.48,5295.0,169.7618,169.7618,169.4946,169.6925,5295.0
2024-07-31 14:05:00,171.52,171.72,171.52,171.55,2781.0,169.7321,169.93,169.7321,169.7618,2781.0
2024-07-31 14:10:00,171.57,171.71,171.57,171.68,404707.0,169.7816,169.9201,169.7816,169.8904,404707.0
2024-07-31 14:15:00,171.74,171.8,171.65,171.8,2923.0,169.9498,170.0092,169.8607,170.0092,2923.0
2024-07-31 14:20:00,171.8,171.82,171.69,171.75,32544.0,170.0092,170.029,169.9003,169.9597,32544.0
2024-07-31 14:25:00,171.76,171.82,171.74,171.78,32650.0,169.9696,170.029,169.9498,169.9894,32650.0
2024-07-31 14:30:00,171.84,172.13,171.83,171.99,10355.0,170.0488,170.3357,170.0389,170.1972,10355.0
2024-07-31 14:35:00,171.94,171.94,171.66,171.86,7520.0,170.1477,170.1477,169.8706,170.0685,7520.0
2024-07-31 14:40:00,171.92,172.22,171.9,172.22,3099.0,170.1279,170.4248,170.1081,170.4248,3099.0
2024-07-31 14:45:00,172.17,172.42,172.15,172.42,7682.0,170.3753,170.6227,170.3555,170.6227,7682.0
2024-07-31 14:50:00,172.45,172.53,172.37,172.4,21412.0,170.6524,170.7316,170.5732,170.6029,21412.0
2024-07-31 14:55:00,172.4,172.5,172.31,172.43,7897.0,170.6029,170.7019,170.5139,170.6326,7897.0
2024-07-31 15:00:00,172.47,172.51,172.25,172.25,6625.0,170.6722,170.7118,170.4545,170.4545,6625.0
2024-07-31 15:05:00,172.21,172.34,172.19,172.19,7000.0,170.4149,170.5435,170.3951,170.3951,7000.0
2024-07-31 15:10:00,172.1,172.32,172.07,172.17,15034.0,170.306,170.5238,170.2764,170.3753,15034.0
2024-07-31 15:15:00,172.15,172.38,171.77,171.78,13628.0,170.3555,170.5831,169.9795,169.9894,13628.0
2024-07-31 15:20:00,171.76,172.09,171.7,171.7,20522.0,169.9696,170.2961,169.9102,169.9102,20522.0
2024-07-31 15:25:00,171.67,171.74,171.37,171.49,9146.0,169.8805,169.9498,169.5837,169.7024,9146.0
2024-07-31 15:30:00,171.48,171.76,171.37,171.66,37024.0,169.6925,169.9696,169.5837,169.8706,37024.0
2024-07-31 15:35:00,171.68,171.97,171.68,171.82,58316.0,169.8904,170.1774,169.8904,170.029,58316.0
2024-07-31 15:40:00,171.9,172.29,171.89,172.26,11199.0,170.1081,170.4941,170.0982,170.4644,11199.0
2024-07-31 15:45:00,172.22,172.31,171.91,172.02,12155.0,170.4248,170.5139,170.118,170.2269,12155.0
2024-07-31 15:50:00,171.96,172.15,171.55,171.89,18966.0,170.1675,170.3555,169.7618,170.0982,18966.0
2024-07-31 15:55:00,171.9,172.03,171.75,171.83,69997.0,170.1081,170.2368,169.9597,170.0389,69997.0
2024-08-01 09:30:00,172.65,173.08,172.65,173.08,19764.0,170.8503,171.2758,170.8503,171.2758,19764.0
2024-08-01 09:35:00,173.11,173.2,172.98,173.19,17666.0,171.3055,171.3946,171.1769,171.3847,17666.0
2024-08-01 09:40:00,173.15,173.47,173.14,173.47,3890.0,171.3451,171.6618,171.3352,171.6618,3890.0
2024-08-01 09:45:00,173.57,173.59,173.46,173.52,11805.0,171.7607,171.7805,171.6519,171.7112,11805.0
2024-08-01 09:50:00,173.5,173.5,173.17,173.38,2731.0,171.6915,171.6915,171.3649,171.5727,2731.0
2024-08-01 09:55:00,173.27,173.49,173.26,173.32,3458.0,171.4638,171.6816,171.454,171.5133,3458.0
2024-08-01 10:00:00,173.26,173.34,173.01,173.01,5451.0,171.454,171.5331,171.2066,171.2066,5451.0
2024-08-01 10:05:00,173.0,173.0,172.64,172.67,7547.0,171.1967,171.1967,170.8404,170.8701,7547.0
2024-08-01 10:10:00,172.76,172.89,172.68,172.89,3439.0,170.9592,171.0878,170.88,171.0878,3439.0
2024-08-01 10:15:00,172.64,172.67,172.38,172.44,3178.0,170.8404,170.8701,170.5831,170.6425,3178.0
2024-08-01 10:20:00,172.44,172.46,171.99,172.19,4586.0,170.6425,170.6623,170.1972,170.3951,4586.0
2024-08-01 10:25:00,172.23,172.3,171.95,171.95,88382.0,170.4347,170.504,170.1576,170.1576,88382.0
2024-08-01 10:30:00,171.93,172.05,171.68,171.93,8702.0,170.1378,170.2566,169.8904,170.1378,8702.0
2024-08-01 10:35:00,171.94,171.94,171.57,171.72,9627.0,170.1477,170.1477,169.7816,169.93,9627.0
2024-08-01 10:40:00,171.77,171.77,171.49,171.54,8987.0,169.9795,169.9795,169.7024,169.7519,8987.0
2024-08-01 10:45:00,171.51,171.51,171.11,171.11,7135.0,169.7222,169.7222,169.3264,169.3264,7135.0
2024-08-01 10:50:00,171.14,171.41,171.14,171.31,6832.0,169.3561,169.6232,169.3561,169.5243,6832.0
2024-08-01 10:55:00,171.26,171.37,171.1,171.1,6086.0,169.4748,169.5837,169.3165,169.3165,6086.0
2024-08-01 11:00:00,171.13,171.13,170.87,170.91,3524.0,169.3462,169.3462,169.0889,169.1284,3524.0
2024-08-01 11:05:00,170.8,170.85,170.65,170.72,3514.0,169.0196,169.0691,168.8712,168.9404,3514.0
2024-08-01 11:10:00,170.68,170.79,170.68,170.74,5928.0,168.9008,169.0097,168.9008,168.9602,5928.0
2024-08-01 11:15:00,170.77,170.96,170.72,170.9,2682.0,168.9899,169.1779,168.9404,169.1186,2682.0
2024-08-01 11:20:00,170.89,170.93,170.65,170.82,8469.0,169.1087,169.1482,168.8712,169.0394,8469.0
2024-08-01 11:25:00,170.77,170.87,170.6,170.61,2427.0,168.9899,169.0889,168.8217,168.8316,2427.0
2024-08-01 11:30:00,170.54,170.7,170.51,170.52,2610.0,168.7623,168.9206,168.7326,168.7425,2610.0
2024-08-01 11:35:00,170.53,170.56,170.43,170.46,3469.0,168.7524,168.7821,168.6535,168.6831,3469.0
2024-08-01 11:40:00,170.38,170.38,170.16,170.23,3500.0,168.604,168.604,168.3863,168.4555,3500.0
2024-08-01 11:45:00,170.15,170.2,170.07,170.19,7570.0,168.3764,168.4259,168.2972,168.416,7570.0
2024-08-01 11:50:00,170.21,170.43,170.19,170.3,20594.0,168.4357,168.6535,168.416,168.5248,20594.0
2024-08-01 11:55:00,170.37,170.47,170.23,170.24,22356.0,168.5941,168.693,168.4555,168.4654,22356.0
2024-08-01 12:00:00,170.2,170.48,170.2,170.45,5422.0,168.4259,168.7029,168.4259,168.6732,5422.0
2024-08-01 12:05:00,170.49,170.7,170.39,170.59,13371.0,168.7128,168.9206,168.6139,168.8118,13371.0
2024-08-01 12:10:00,170.6,170.62,170.45,170.56,5975.0,168.8217,168.8415,168.6732,168.7821,5975.0
2024-08-01 12:15:00,170.64,170.69,170.5,170.5,9038.0,168.8613,168.9107,168.7227,168.7227,9038.0
2024-08-01 12:20:00,170.51,170.56,170.11,170.16,4917.0,168.7326,168.7821,168.3368,168.3863,4917.0
2024-08-01 12:25:00,170.13,170.35,170.09,170.35,24258.0,168.3566,168.5743,168.317,168.5743,24258.0
2024-08-01 12:30:00,170.28,170.29,170.07,170.07,31084.0,168.505,168.5149,168.2972,168.2972,31084.0
2024-08-01 12:35:00,170.04,170.16,169.88,169.88,6056.0,168.2675,168.3863,168.1092,168.1092,6056.0
2024-08-01 12:40:00,169.87,169.87,169.72,169.83,2948.0,168.0993,168.0993,167.9509,168.0597,2948.0
2024-08-01 12:45:00,169.83,170.0,169.83,170.0,1222.0,168.0597,168.2279,168.0597,168.2279,1222.0
2024-08-01 12:50:00,169.93,169.96,169.75,169.96,6521.0,168.1587,168.1884,167.9805,168.1884,6521.0
2024-08-01 12:55:00,169.92,170.04,169.91,169.92,5315.0,168.1488,168.2675,168.1389,168.1488,5315.0
2024-08-01 13:00:00,169.89,169.95,169.77,169.92,3418.0,168.1191,168.1785,168.0003,168.1488,3418.0
2024-08-01 13:05:00,169.85,169.88,169.6,169.67,2987.0,168.0795,168.1092,167.8321,167.9014,2987.0
2024-08-01 13:10:00,169.62,169.66,169.56,169.56,3252.0,167.8519,167.8915,167.7925,167.7925,3252.0
2024-08-01 13:15:00,169.57,169.66,169.46,169.46,6999.0,167.8024,167.8915,167.6936,167.6936,6999.0
2024-08-01 13:20:00,169.44,169.51,169.39,169.43,5798.0,167.6738,167.743,167.6243,167.6639,5798.0
2024-08-01 13:25:00,169.42,169.61,169.35,169.61,3341.0,167.654,167.842,167.5847,167.842,3341.0
2024-08-01 13:30:00,169.49,169.5,169.37,169.37,3619.0,167.7233,167.7331,167.6045,167.6045,3619.0
2024-08-01 13:35:00,169.39,169.41,169.15,169.18,5859.0,167.6243,167.6441,167.3868,167.4165,5859.0
2024-08-01 13:40:00,169.11,169.11,168.96,169.05,5245.0,167.3472,167.3472,167.1988,167.2878,5245.0
2024-08-01 13:45:00,169.14,169.18,168.94,168.95,3309.0,167.3769,167.4165,167.179,167.1889,3309.0
2024-08-01 13:50:00,168.97,169.3,168.9,169.3,23370.0,167.2087,167.5352,167.1394,167.5352,23370.0
2024-08-01 13:55:00,169.28,169.57,169.16,169.56,9286.0,167.5154,167.8024,167.3967,167.7925,9286.0
2024-08-01 14:00:00,169.55,169.62,169.29,169.29,11506.0,167.7826,167.8519,167.5253,167.5253,11506.0
2024-08-01 14:05:00,169.31,169.4,169.21,169.21,3714.0,167.5451,167.6342,167.4462,167.4462,3714.0
2024-08-01 14:10:00,169.22,169.26,169.09,169.11,8640.0,167.4561,167.4956,167.3274,167.3472,8640.0
2024-08-01 14:15:00,169.13,169.16,168.89,168.9,16258.0,167.367,167.3967,167.1295,167.1394,16258.0
2024-08-01 14:20:00,168.96,169.19,168.96,169.0,9404.0,167.1988,167.4264,167.1988,167.2384,9404.0
2024-08-01 14:25:00,169.03,169.03,168.77,168.9,11597.0,167.268,167.268,167.0108,167.1394,11597.0
2024-08-01 14:30:00,168.91,168.91,168.74,168.81,13236.0,167.1493,167.1493,166.9811,167.0503,13236.0
2024-08-01 14:35:00,168.82,168.95,168.81,168.92,9569.0,167.0602,167.1889,167.0503,167.1592,9569.0
2024-08-01 14:40:00,168.99,169.06,168.77,168.79,8623.0,167.2285,167.2977,167.0108,167.0305,8623.0
2024-08-01 14:45:00,168.81,168.87,168.67,168.67,5956.0,167.0503,167.1097,166.9118,166.9118,5956.0
2024-08-01 14:50:00,168.69,168.91,168.69,168.74,7078.0,166.9316,167.1493,166.9316,166.9811,7078.0
2024-08-01 14:55:00,168.76,168.95,168.72,168.78,30614.0,167.0009,167.1889,166.9613,167.0207,30614.0
2024-08-01 15:00:00,168.8,169.02,168.8,168.92,25119.0,167.0404,167.2582,167.0404,167.1592,25119.0
2024-08-01 15:05:00,168.97,169.01,168.83,168.99,8434.0,167.2087,167.2483,167.0701,167.2285,8434.0
2024-08-01 15:10:00,169.01,169.21,168.96,169.07,13357.0,167.2483,167.4462,167.1988,167.3076,13357.0
2024-08-01 15:15:00,169.08,169.17,168.94,169.17,15633.0,167.3175,167.4066,167.179,167.4066,15633.0
2024-08-01 15:20:00,169.16,169.24,169.04,169.19,20456.0,167.3967,167.4759,167.2779,167.4264,20456.0
2024-08-01 15:25:00,169.21,169.36,169.15,169.33,8624.0,167.4462,167.5946,167.3868,167.5649,8624.0
2024-08-01 15:30:00,169.33,169.53,169.3,169.3,39703.0,167.5649,167.7628,167.5352,167.5352,39703.0
2024-08-01 15:35:00,169.34,169.59,169.33,169.56,16316.0,167.5748,167.8222,167.5649,167.7925,16316.0
2024-08-01 15:40:00,169.57,169.58,169.27,169.32,10996.0,167.8024,167.8123,167.5055,167.555,10996.0
2024-08-01 15:45:00,169.33,169.81,169.33,169.7,11991.0,167.5649,168.0399,167.5649,167.9311,11991.0
2024-08-01 15:50:00,169.8,170.0,169.43,169.49,23245.0,168.03,168.2279,167.6639,167.7233,23245.0
2024-08-01 15:55:00,169.52,169.92,169.52,169.92,38511.0,167.7529,168.1488,167.7529,168.1488,38511.0
2024-08-02 09:30:00,167.78,168.05,167.47,167.77,22442.0,166.0311,166.2983,165.7243,166.0212,22442.0
2024-08-02 09:35:00,167.75,168.25,167.66,168.25,10176.0,166.0014,166.4962,165.9123,166.4962,10176.0
2024-08-02 09:40:00,168.36,168.67,168.36,168.39,4712.0,166.605,166.9118,166.605,166.6347,4712.0
2024-08-02 09:45:00,168.41,168.6,168.05,168.27,10564.0,166.6545,166.8425,166.2983,166.516,10564.0
2024-08-02 09:50:00,168.27,168.45,167.99,168.13,11365.0,166.516,166.6941,166.2389,166.3774,11365.0
2024-08-02 09:55:00,168.02,168.16,167.79,167.93,7413.0,166.2686,166.4071,166.041,166.1795,7413.0
2024-08-02 10:00:00,167.95,168.1,167.7,167.72,6103.0,166.1993,166.3477,165.9519,165.9717,6103.0
2024-08-02 10:05:00,167.68,167.68,166.86,167.01,26831.0,165.9321,165.9321,165.1207,165.2691,26831.0
2024-08-02 10:10:00,166.97,166.97,166.48,166.48,6110.0,165.2295,165.2295,164.7446,164.7446,6110.0
2024-08-02 10:15:00,166.59,166.88,166.54,166.54,3707.0,164.8535,165.1405,164.804,164.804,3707.0
2024-08-02 10:20:00,166.6,166.67,166.47,166.52,3987.0,164.8634,164.9326,164.7347,164.7842,3987.0
2024-08-02 10:25:00,166.55,166.95,166.53,166.8,6956.0,164.8139,165.2097,164.7941,165.0613,6956.0
2024-08-02 10:30:00,166.77,166.99,166.67,166.72,9568.0,165.0316,165.2493,164.9326,164.9821,9568.0
2024-08-02 10:35:00,166.71,166.72,166.41,166.41,150411.0,164.9722,164.9821,164.6754,164.6754,150411.0
2024-08-02 10:40:00,166.46,166.65,166.36,166.61,6781.0,164.7248,164.9129,164.6259,164.8733,6781.0
2024-08-02 10:45:00,166.54,166.97,166.54,166.97,2901.0,164.804,165.2295,164.804,165.2295,2901.0
2024-08-02 10:50:00,167.03,167.05,166.61,166.65,4414.0,165.2889,165.3087,164.8733,164.9129,4414.0
2024-08-02 10:55:00,166.67,166.67,166.31,166.34,4920.0,164.9326,164.9326,164.5764,164.6061,4920.0
2024-08-02 11:00:00,166.45,166.46,166.25,166.25,4578.0,164.7149,164.7248,164.517,164.517,4578.0
2024-08-02 11:05:00,166.32,166.32,166.2,166.27,4884.0,164.5863,164.5863,164.4675,164.5368,4884.0
2024-08-02 11:10:00,166.33,166.45,166.21,166.28,5112.0,164.5962,164.7149,164.4774,164.5467,5112.0
2024-08-02 11:15:00,166.35,166.4,166.27,166.28,9117.0,164.616,164.6655,164.5368,164.5467,9117.0
2024-08-02 11:20:00,166.26,166.4,166.08,166.4,4718.0,164.5269,164.6655,164.3488,164.6655,4718.0
2024-08-02 11:25:00,166.36,166.43,166.17,166.3,8219.0,164.6259,164.6951,164.4379,164.5665,8219.0
2024-08-02 11:30:00,166.27,166.49,166.26,166.44,7140.0,164.5368,164.7545,164.5269,164.705,7140.0
2024-08-02 11:35:00,166.61,166.97,166.59,166.85,5373.0,164.8733,165.2295,164.8535,165.1108,5373.0
2024-08-02 11:40:00,166.86,167.15,166.84,167.14,5832.0,165.1207,165.4076,165.1009,165.3977,5832.0
2024-08-02 11:45:00,167.14,167.22,166.96,166.99,5739.0,165.3977,165.4769,165.2196,165.2493,5739.0
2024-08-02 11:50:00,167.08,167.11,166.94,166.95,6941.0,165.3384,165.3681,165.1998,165.2097,6941.0
2024-08-02 11:55:00,166.96,167.35,166.96,167.14,21034.0,165.2196,165.6056,165.2196,165.3977,21034.0
2024-08-02 12:00:00,167.16,167.21,167.05,167.21,9766.0,165.4175,165.467,165.3087,165.467,9766.0
2024-08-02 12:05:00,167.32,167.35,167.09,167.09,4944.0,165.5759,165.6056,165.3483,165.3483,4944.0
2024-08-02 12:10:00,167.1,167.1,166.85,166.93,4670.0,165.3582,165.3582,165.1108,165.1899,4670.0
2024-08-02 12:15:00,166.9,167.2,166.9,167.16,6151.0,165.1602,165.4571,165.1602,165.4175,6151.0
2024-08-02 12:20:00,167.25,167.46,167.22,167.32,13200.0,165.5066,165.7144,165.4769,165.5759,13200.0
2024-08-02 12:25:00,167.32,167.43,167.31,167.33,3165.0,165.5759,165.6847,165.566,165.5858,3165.0
2024-08-02 12:30:00,167.29,167.35,167.2,167.35,1662.0,165.5462,165.6056,165.4571,165.6056,1662.0
2024-08-02 12:35:00,167.25,167.26,167.14,167.24,6127.0,165.5066,165.5165,165.3977,165.4967,6127.0
2024-08-02 12:40:00,167.25,167.48,167.24,167.36,12620.0,165.5066,165.7342,165.4967,165.6155,12620.0
2024-08-02 12:45:00,167.36,167.36,167.13,167.24,6822.0,165.6155,165.6155,165.3879,165.4967,6822.0
2024-08-02 12:50:00,167.12,167.13,166.82,166.87,6160.0,165.378,165.3879,165.0811,165.1306,6160.0
2024-08-02 12:55:00,166.81,167.0,166.68,166.87,3040.0,165.0712,165.2592,164.9425,165.1306,3040.0
2024-08-02 13:00:00,166.96,166.96,166.7,166.73,2298.0,165.2196,165.2196,164.9623,164.992,2298.0
2024-08-02 13:05:00,166.78,166.93,166.78,166.93,30110.0,165.0415,165.1899,165.0415,165.1899,30110.0
2024-08-02 13:10:00,166.8,167.1,166.75,167.1,3101.0,165.0613,165.3582,165.0118,165.3582,3101.0
2024-08-02 13:15:00,167.0,167.06,166.91,166.91,3903.0,165.2592,165.3186,165.1701,165.1701,3903.0
2024-08-02 13:20:00,166.88,166.88,166.74,166.77,1851.0,165.1405,165.1405,165.0019,165.0316,1851.0
2024-08-02 13:25:00,166.77,166.83,166.64,166.65,5003.0,165.0316,165.091,164.903,164.9129,5003.0
2024-08-02 13:30:00,166.64,166.66,166.49,166.55,3212.0,164.903,164.9228,164.7545,164.8139,3212.0
2024-08-02 13:35:00,166.6,166.6,166.48,166.54,3739.0,164.8634,164.8634,164.7446,164.804,3739.0
2024-08-02 13:40:00,166.54,166.59,166.4,166.56,13070.0,164.804,164.8535,164.6655,164.8238,13070.0
2024-08-02 13:45:00,166.55,166.66,166.49,166.52,26842.0,164.8139,164.9228,164.7545,164.7842,26842.0
2024-08-02 13:50:00,166.5,166.57,166.41,166.41,6911.0,164.7644,164.8337,164.6754,164.6754,6911.0
2024-08-02 13:55:00,166.45,166.65,166.44,166.61,9990.0,164.7149,164.9129,164.705,164.8733,9990.0
2024-08-02 14:00:00,166.47,166.52,166.41,166.47,1872.0,164.7347,164.7842,164.6754,164.7347,1872.0
2024-08-02 14:05:00,166.54,166.64,166.52,166.53,4637.0,164.804,164.903,164.7842,164.7941,4637.0
2024-08-02 14:10:00,166.48,166.58,166.46,166.52,6416.0,164.7446,164.8436,164.7248,164.7842,6416.0
2024-08-02 14:15:00,166.51,166.55,166.4,166.42,3894.0,164.7743,164.8139,164.6655,164.6853,3894.0
2024-08-02 14:20:00,166.53,166.75,166.53,166.73,5526.0,164.7941,165.0118,164.7941,164.992,5526.0
2024-08-02 14:25:00,166.76,167.08,166.75,167.08,10504.0,165.0217,165.3384,165.0118,165.3384,10504.0
2024-08-02 14:30:00,167.07,167.26,166.99,167.08,10092.0,165.3285,165.5165,165.2493,165.3384,10092.0
2024-08-02 14:35:00,167.1,167.1,166.88,166.97,7562.0,165.3582,165.3582,165.1405,165.2295,7562.0
2024-08-02 14:40:00,167.04,167.07,166.92,166.97,6676.0,165.2988,165.3285,165.18,165.2295,6676.0
2024-08-02 14:45:00,166.92,167.17,166.88,166.97,8666.0,165.18,165.4274,165.1405,165.2295,8666.0
2024-08-02 14:50:00,166.97,167.06,166.94,167.02,3182.0,165.2295,165.3186,165.1998,165.279,3182.0
2024-08-02 14:55:00,167.09,167.17,166.91,166.94,11029.0,165.3483,165.4274,165.1701,165.1998,11029.0
2024-08-02 15:00:00,167.03,167.19,166.95,167.07,3282.0,165.2889,165.4472,165.2097,165.3285,3282.0
2024-08-02 15:05:00,167.05,167.15,166.91,167.09,6008.0,165.3087,165.4076,165.1701,165.3483,6008.0
2024-08-02 15:10:00,167.06,167.19,166.96,167.16,4676.0,165.3186,165.4472,165.2196,165.4175,4676.0
2024-08-02 15:15:00,167.16,167.25,167.08,167.15,83249.0,165.4175,165.5066,165.3384,165.4076,83249.0
2024-08-02 15:20:00,167.18,167.23,167.03,167.19,18368.0,165.4373,165.4868,165.2889,165.4472,18368.0
2024-08-02 15:25:00,167.21,167.44,167.14,167.37,8687.0,165.467,165.6946,165.3977,165.6253,8687.0
2024-08-02 15:30:00,167.44,167.5,167.3,167.32,12366.0,165.6946,165.754,165.5561,165.5759,12366.0
2024-08-02 15:35:00,167.31,167.34,166.95,166.95,7806.0,165.566,165.5957,165.2097,165.2097,7806.0
2024-08-02 15:40:00,166.93,167.24,166.88,167.24,13089.0,165.1899,165.4967,165.1405,165.4967,13089.0
2024-08-02 15:45:00,167.24,167.37,167.11,167.11,9848.0,165.4967,165.6253,165.3681,165.3681,9848.0
2024-08-02 15:50:00,167.08,167.23,166.83,167.23,24403.0,165.3384,165.4868,165.091,165.4868,24403.0
2024-08-02 15:55:00,167.29,167.65,167.28,167.56,21651.0,165.5462,165.9024,165.5363,165.8134,21651.0
2024-08-05 09:30:00,160.74,161.85,160.74,161.85,83886.0,159.0645,160.1629,159.0645,160.1629,83886.0
2024-08-05 09:35:00,161.58,162.65,161.35,162.63,33716.0,159.8957,160.9546,159.6681,160.9348,33716.0
2024-08-05 09:40:00,162.61,162.61,161.73,162.0,42453.0,160.915,160.915,160.0441,160.3113,42453.0
2024-08-05 09:45:00,161.86,162.96,161.86,162.95,19797.0,160.1728,161.2613,160.1728,161.2514,19797.0
2024-08-05 09:50:00,162.86,163.3,162.74,162.79,24082.0,161.1624,161.5978,161.0436,161.0931,24082.0
2024-08-05 09:55:00,162.65,162.8,162.51,162.6,11911.0,160.9546,161.103,160.816,160.9051,11911.0
2024-08-05 10:00:00,162.58,164.16,162.57,163.73,16424.0,160.8853,162.4488,160.8754,162.0233,16424.0
2024-08-05 10:05:00,163.61,163.83,162.95,163.0,7003.0,161.9045,162.1223,161.2514,161.3009,7003.0
2024-08-05 10:10:00,163.08,163.09,162.62,163.09,42474.0,161.3801,161.39,160.9249,161.39,42474.0
2024-08-05 10:15:00,163.1,163.37,162.92,163.37,10299.0,161.3999,161.667,161.2217,161.667,10299.0
2024-08-05 10:20:00,163.28,163.35,162.59,162.75,34181.0,161.578,161.6473,160.8952,161.0535,34181.0
2024-08-05 10:25:00,162.82,163.19,162.35,162.35,9906.0,161.1228,161.4889,160.6577,160.6577,9906.0
2024-08-05 10:30:00,162.29,163.03,162.22,163.01,9430.0,160.5983,161.3306,160.529,161.3108,9430.0
2024-08-05 10:35:00,162.98,163.2,162.68,162.97,5908.0,161.2811,161.4988,160.9842,161.2712,5908.0
2024-08-05 10:40:00,162.99,163.01,162.58,162.59,24338.0,161.291,161.3108,160.8853,160.8952,24338.0
2024-08-05 10:45:00,162.6,162.88,162.57,162.63,4841.0,160.9051,161.1822,160.8754,160.9348,4841.0
2024-08-05 10:50:00,162.68,163.44,162.45,163.27,7635.0,160.9842,161.7363,160.7566,161.5681,7635.0
2024-08-05 10:55:00,163.28,163.29,162.56,162.63,9713.0,161.578,161.5879,160.8655,160.9348,9713.0
2024-08-05 11:00:00,162.63,162.84,162.33,162.75,9866.0,160.9348,161.1426,160.6379,161.0535,9866.0
2024-08-05 11:05:00,162.69,163.77,162.69,163.6,19307.0,160.9941,162.0629,160.9941,161.8946,19307.0
2024-08-05 11:10:00,163.57,163.89,163.44,163.76,13006.0,161.865,162.1816,161.7363,162.053,13006.0
2024-08-05 11:15:00,163.82,163.99,163.71,163.77,9607.0,162.1124,162.2806,162.0035,162.0629,9607.0
2024-08-05 11:20:00,163.73,164.05,163.66,164.02,34057.0,162.0233,162.34,161.954,162.3103,34057.0
2024-08-05 11:25:00,163.98,163.98,163.58,163.63,11817.0,162.2707,162.2707,161.8749,161.9243,11817.0
2024-08-05 11:30:00,163.59,163.97,163.56,163.83,6117.0,161.8848,162.2608,161.8551,162.1223,6117.0
2024-08-05 11:35:00,163.86,164.32,163.68,164.14,17001.0,162.1519,162.6071,161.9738,162.429,17001.0
2024-08-05 11:40:00,164.1,164.1,163.65,163.68,13083.0,162.3894,162.3894,161.9441,161.9738,13083.0
2024-08-05 11:45:00,163.75,164.05,163.67,163.79,11785.0,162.0431,162.34,161.9639,162.0827,11785.0
2024-08-05 11:50:00,163.74,163.95,163.5,163.91,14048.0,162.0332,162.241,161.7957,162.2014,14048.0
2024-08-05 11:55:00,163.86,163.99,163.76,163.92,5861.0,162.1519,162.2806,162.053,162.2113,5861.0
2024-08-05 12:00:00,163.98,164.16,163.71,163.98,5142.0,162.2707,162.4488,162.0035,162.2707,5142.0
2024-08-05 12:05:00,164.02,164.13,163.81,164.06,4332.0,162.3103,162.4191,162.1025,162.3499,4332.0
2024-08-05 12:10:00,164.03,164.17,163.96,164.14,7607.0,162.3202,162.4587,162.2509,162.429,7607.0
2024-08-05 12:15:00,164.2,164.43,164.16,164.43,8861.0,162.4884,162.716,162.4488,162.716,8861.0
2024-08-05 12:20:00,164.43,164.6,164.26,164.6,3939.0,162.716,162.8842,162.5478,162.8842,3939.0
2024-08-05 12:25:00,164.6,164.83,164.54,164.83,7653.0,162.8842,163.1118,162.8248,163.1118,7653.0
2024-08-05 12:30:00,164.76,164.8,164.35,164.35,23328.0,163.0426,163.0821,162.6368,162.6368,23328.0
2024-08-05 12:35:00,164.33,164.34,163.9,163.98,13444.0,162.617,162.6269,162.1915,162.2707,13444.0
2024-08-05 12:40:00,164.01,164.18,163.87,163.92,3331.0,162.3004,162.4686,162.1618,162.2113,3331.0
2024-08-05 12:45:00,163.88,163.88,163.62,163.7,9593.0,162.1717,162.1717,161.9144,161.9936,9593.0
2024-08-05 12:50:00,163.61,163.64,163.39,163.45,14807.0,161.9045,161.9342,161.6868,161.7462,14807.0
2024-08-05 12:55:00,163.38,163.4,163.16,163.33,19412.0,161.6769,161.6967,161.4592,161.6275,19412.0
2024-08-05 13:00:00,163.25,163.38,163.15,163.15,3976.0,161.5483,161.6769,161.4493,161.4493,3976.0
2024-08-05 13:05:00,163.17,163.47,163.04,163.36,14554.0,161.4691,161.766,161.3405,161.6571,14554.0
2024-08-05 13:10:00,163.34,163.51,163.23,163.39,8619.0,161.6374,161.8056,161.5285,161.6868,8619.0
2024-08-05 13:15:00,163.48,163.61,163.45,163.53,9017.0,161.7759,161.9045,161.7462,161.8254,9017.0
2024-08-05 13:20:00,163.56,163.69,163.51,163.53,11756.0,161.8551,161.9837,161.8056,161.8254,11756.0
2024-08-05 13:25:00,163.6,163.78,163.43,163.44,4261.0,161.8946,162.0728,161.7264,161.7363,4261.0
2024-08-05 13:30:00,163.44,163.63,163.42,163.62,7220.0,161.7363,161.9243,161.7165,161.9144,7220.0
2024-08-05 13:35:00,163.59,163.63,163.46,163.55,19186.0,161.8848,161.9243,161.7561,161.8452,19186.0
2024-08-05 13:40:00,163.52,163.78,163.47,163.52,5340.0,161.8155,162.0728,161.766,161.8155,5340.0
2024-08-05 13:45:00,163.55,163.57,163.41,163.41,9381.0,161.8452,161.865,161.7066,161.7066,9381.0
2024-08-05 13:50:00,163.41,163.61,163.36,163.39,3392.0,161.7066,161.9045,161.6571,161.6868,3392.0
2024-08-05 13:55:00,163.46,163.54,163.18,163.3,5452.0,161.7561,161.8353,161.479,161.5978,5452.0
2024-08-05 14:00:00,163.27,163.28,162.9,162.92,21290.0,161.5681,161.578,161.2019,161.2217,21290.0
2024-08-05 14:05:00,162.88,163.11,162.86,163.07,4438.0,161.1822,161.4098,161.1624,161.3702,4438.0
2024-08-05 14:10:00,163.05,163.18,162.84,162.88,15113.0,161.3504,161.479,161.1426,161.1822,15113.0
2024-08-05 14:15:00,162.94,163.18,162.89,163.07,5367.0,161.2415,161.479,161.192,161.3702,5367.0
2024-08-05 14:20:00,163.16,163.2,162.97,163.01,9368.0,161.4592,161.4988,161.2712,161.3108,9368.0
2024-08-05 14:25:00,162.99,163.26,162.98,163.2,4923.0,161.291,161.5582,161.2811,161.4988,4923.0
2024-08-05 14:30:00,163.15,163.25,163.04,163.1,8530.0,161.4493,161.5483,161.3405,161.3999,8530.0
2024-08-05 14:35:00,162.98,163.18,162.85,162.89,30044.0,161.2811,161.479,161.1525,161.192,30044.0
2024-08-05 14:40:00,162.88,162.88,162.43,162.46,36073.0,161.1822,161.1822,160.7368,160.7665,36073.0
2024-08-05 14:45:00,162.47,162.52,162.19,162.21,16217.0,160.7764,160.8259,160.4993,160.5191,16217.0
2024-08-05 14:50:00,162.26,162.67,162.25,162.41,12325.0,160.5686,160.9743,160.5587,160.7171,12325.0
2024-08-05 14:55:00,162.39,162.4,162.16,162.2,18273.0,160.6973,160.7072,160.4697,160.5092,18273.0
2024-08-05 15:00:00,162.21,162.65,162.21,162.63,14141.0,160.5191,160.9546,160.5191,160.9348,14141.0
2024-08-05 15:05:00,162.66,162.66,162.28,162.28,7960.0,160.9644,160.9644,160.5884,160.5884,7960.0
2024-08-05 15:10:00,162.25,162.41,162.13,162.13,13224.0,160.5587,160.7171,160.44,160.44,13224.0
2024-08-05 15:15:00,162.12,162.25,162.11,162.2,23220.0,160.4301,160.5587,160.4202,160.5092,23220.0
2024-08-05 15:20:00,162.18,162.45,162.16,162.35,20533.0,160.4894,160.7566,160.4697,160.6577,20533.0
2024-08-05 15:25:00,162.23,162.5,162.22,162.42,12823.0,160.5389,160.8061,160.529,160.7269,12823.0
2024-08-05 15:30:00,162.46,162.58,162.16,162.4,14523.0,160.7665,160.8853,160.4697,160.7072,14523.0
2024-08-05 15:35:00,162.35,162.55,162.3,162.34,14414.0,160.6577,160.8556,160.6082,160.6478,14414.0
2024-08-05 15:40:00,162.35,162.42,162.01,162.05,9633.0,160.6577,160.7269,160.3212,160.3608,9633.0
2024-08-05 15:45:00,162.0,162.16,161.96,162.06,20696.0,160.3113,160.4697,160.2717,160.3707,20696.0
2024-08-05 15:50:00,162.05,162.48,161.94,162.18,33909.0,160.3608,160.7863,160.252,160.4894,33909.0
2024-08-05 15:55:00,162.23,162.76,162.23,162.75,85332.0,160.5389,161.0634,160.5389,161.0535,85332.0
2024-08-06 09:30:00,163.64,163.79,163.22,163.52,77546.0,161.9342,162.0827,161.5186,161.8155,77546.0
2024-08-06 09:35:00,163.47,163.69,163.35,163.62,18357.0,161.766,161.9837,161.6473,161.9144,18357.0
2024-08-06 09:40:00,163.62,163.71,163.09,163.31,19367.0,161.9144,162.0035,161.39,161.6077,19367.0
2024-08-06 09:45:00,163.29,163.76,163.17,163.7,11045.0,161.5879,162.053,161.4691,161.9936,11045.0
2024-08-06 09:50:00,163.65,164.38,163.65,164.33,8979.0,161.9441,162.6665,161.9441,162.617,8979.0
2024-08-06 09:55:00,164.31,164.5,164.22,164.35,10760.0,162.5972,162.7853,162.5082,162.6368,10760.0
2024-08-06 10:00:00,164.31,164.75,164.28,164.74,15388.0,162.5972,163.0327,162.5676,163.0228,15388.0
2024-08-06 10:05:00,164.74,165.12,164.57,165.1,8804.0,163.0228,163.3988,162.8545,163.379,8804.0
2024-08-06 10:10:00,165.1,165.1,164.75,164.82,10512.0,163.379,163.379,163.0327,163.1019,10512.0
2024-08-06 10:15:00,164.89,165.07,164.63,165.01,7475.0,163.1712,163.3493,162.9139,163.29,7475.0
2024-08-06 10:20:00,164.98,165.1,164.82,165.09,16269.0,163.2603,163.379,163.1019,163.3691,16269.0
2024-08-06 10:25:00,165.08,165.15,164.75,164.75,9845.0,163.3592,163.4285,163.0327,163.0327,9845.0
2024-08-06 10:30:00,164.72,164.9,164.55,164.86,5302.0,163.003,163.1811,162.8347,163.1415,5302.0
2024-08-06 10:35:00,164.92,165.25,164.92,165.09,11872.0,163.2009,163.5274,163.2009,163.3691,11872.0
2024-08-06 10:40:00,165.1,165.32,165.03,165.3,5756.0,163.379,163.5967,163.3097,163.5769,5756.0
2024-08-06 10:45:00,165.27,165.84,165.23,165.74,8225.0,163.5472,164.1113,163.5077,164.0123,8225.0
2024-08-06 10:50:00,165.69,165.72,165.48,165.61,8062.0,163.9629,163.9925,163.7551,163.8837,8062.0
2024-08-06 10:55:00,165.58,165.59,165.35,165.5,8651.0,163.854,163.8639,163.6264,163.7748,8651.0
2024-08-06 11:00:00,165.58,165.61,165.43,165.52,6643.0,163.854,163.8837,163.7056,163.7946,6643.0
2024-08-06 11:05:00,165.5,165.61,165.49,165.54,5863.0,163.7748,163.8837,163.7649,163.8144,5863.0
2024-08-06 11:10:00,165.53,165.56,165.19,165.23,12689.0,163.8045,163.8342,163.4681,163.5077,12689.0
2024-08-06 11:15:00,165.25,165.27,165.01,165.19,11837.0,163.5274,163.5472,163.29,163.4681,11837.0
2024-08-06 11:20:00,165.15,165.21,164.96,165.09,6827.0,163.4285,163.4879,163.2405,163.3691,6827.0
2024-08-06 11:25:00,165.07,165.15,164.59,164.59,6755.0,163.3493,163.4285,162.8743,162.8743,6755.0
2024-08-06 11:30:00,164.61,165.02,164.61,164.91,13004.0,162.8941,163.2998,162.8941,163.191,13004.0
2024-08-06 11:35:00,165.0,165.11,164.84,165.0,6786.0,163.2801,163.3889,163.1217,163.2801,6786.0
2024-08-06 11:40:00,165.03,165.15,164.94,165.11,7380.0,163.3097,163.4285,163.2207,163.3889,7380.0
2024-08-06 11:45:00,165.12,165.3,165.01,165.3,21907.0,163.3988,163.5769,163.29,163.5769,21907.0
2024-08-06 11:50:00,165.38,165.66,165.38,165.52,10020.0,163.6561,163.9332,163.6561,163.7946,10020.0
2024-08-06 11:55:00,165.55,165.64,165.5,165.6,5698.0,163.8243,163.9134,163.7748,163.8738,5698.0
2024-08-06 12:00:00,165.64,165.75,165.57,165.68,6847.0,163.9134,164.0222,163.8441,163.953,6847.0
2024-08-06 12:05:00,165.63,165.72,165.55,165.64,4890.0,163.9035,163.9925,163.8243,163.9134,4890.0
2024-08-06 12:10:00,165.63,165.77,165.61,165.77,4959.0,163.9035,164.042,163.8837,164.042,4959.0
2024-08-06 12:15:00,165.75,165.94,165.75,165.9,5971.0,164.0222,164.2103,164.0222,164.1707,5971.0
2024-08-06 12:20:00,165.89,165.9,165.61,165.7,43316.0,164.1608,164.1707,163.8837,163.9728,43316.0
2024-08-06 12:25:00,165.7,165.7,165.49,165.64,7406.0,163.9728,163.9728,163.7649,163.9134,7406.0
2024-08-06 12:30:00,165.7,165.74,165.58,165.69,9415.0,163.9728,164.0123,163.854,163.9629,9415.0
2024-08-06 12:35:00,165.74,165.74,165.51,165.69,4981.0,164.0123,164.0123,163.7847,163.9629,4981.0
2024-08-06 12:40:00,165.67,165.8,165.67,165.7,4350.0,163.9431,164.0717,163.9431,163.9728,4350.0
2024-08-06 12:45:00,165.73,165.85,165.73,165.77,9252.0,164.0024,164.1212,164.0024,164.042,9252.0
2024-08-06 12:50:00,165.73,166.21,165.73,166.21,43389.0,164.0024,164.4774,164.0024,164.4774,43389.0
2024-08-06 12:55:00,166.15,166.27,166.15,166.22,5746.0,164.4181,164.5368,164.4181,164.4873,5746.0
2024-08-06 13:00:00,166.16,166.28,166.08,166.28,7182.0,164.428,164.5467,164.3488,164.5467,7182.0
2024-08-06 13:05:00,166.24,166.27,166.12,166.19,5459.0,164.5071,164.5368,164.3884,164.4576,5459.0
2024-08-06 13:10:00,166.21,166.21,166.12,166.14,4708.0,164.4774,164.4774,164.3884,164.4082,4708.0
2024-08-06 13:15:00,166.19,166.19,166.04,166.08,5463.0,164.4576,164.4576,164.3092,164.3488,5463.0
2024-08-06 13:20:00,166.06,166.18,165.98,166.05,5529.0,164.329,164.4478,164.2498,164.3191,5529.0
2024-08-06 13:25:00,166.04,166.18,166.02,166.17,5331.0,164.3092,164.4478,164.2894,164.4379,5331.0
2024-08-06 13:30:00,166.2,166.26,166.15,166.2,22124.0,164.4675,164.5269,164.4181,164.4675,22124.0
2024-08-06 13:35:00,166.2,166.31,166.16,166.21,6196.0,164.4675,164.5764,164.428,164.4774,6196.0
2024-08-06 13:40:00,166.22,166.25,166.03,166.14,7552.0,164.4873,164.517,164.2993,164.4082,7552.0
2024-08-06 13:45:00,166.08,166.19,166.01,166.18,5729.0,164.3488,164.4576,164.2795,164.4478,5729.0
2024-08-06 13:50:00,166.17,166.28,166.13,166.28,9950.0,164.4379,164.5467,164.3983,164.5467,9950.0
2024-08-06 13:55:00,166.29,166.4,166.21,166.23,17278.0,164.5566,164.6655,164.4774,164.4972,17278.0
2024-08-06 14:00:00,166.24,166.24,166.08,166.1,13513.0,164.5071,164.5071,164.3488,164.3686,13513.0
2024-08-06 14:05:00,166.13,166.14,165.93,165.98,14773.0,164.3983,164.4082,164.2004,164.2498,14773.0
2024-08-06 14:10:00,166.0,166.11,165.96,165.99,22813.0,164.2696,164.3785,164.23,164.2597,22813.0
2024-08-06 14:15:00,165.99,166.31,165.99,166.31,18179.0,164.2597,164.5764,164.2597,164.5764,18179.0
2024-08-06 14:20:00,166.3,166.47,166.27,166.47,21359.0,164.5665,164.7347,164.5368,164.7347,21359.0
2024-08-06 14:25:00,166.43,166.47,166.37,166.46,97186.0,164.6951,164.7347,164.6358,164.7248,97186.0
2024-08-06 14:30:00,166.49,166.63,166.37,166.63,15005.0,164.7545,164.8931,164.6358,164.8931,15005.0
2024-08-06 14:35:00,166.62,166.69,166.6,166.67,15035.0,164.8832,164.9524,164.8634,164.9326,15035.0
2024-08-06 14:40:00,166.59,166.64,166.53,166.63,7384.0,164.8535,164.903,164.7941,164.8931,7384.0
2024-08-06 14:45:00,166.64,166.75,166.57,166.69,18330.0,164.903,165.0118,164.8337,164.9524,18330.0
2024-08-06 14:50:00,166.66,166.74,166.61,166.71,8081.0,164.9228,165.0019,164.8733,164.9722,8081.0
2024-08-06 14:55:00,166.73,166.73,166.11,166.11,15437.0,164.992,164.992,164.3785,164.3785,15437.0
2024-08-06 15:00:00,166.1,166.1,165.5,165.51,38663.0,164.3686,164.3686,163.7748,163.7847,38663.0
2024-08-06 15:05:00,165.58,165.67,165.3,165.57,22251.0,163.854,163.9431,163.5769,163.8441,22251.0
2024-08-06 15:10:00,165.53,165.76,165.51,165.61,31272.0,163.8045,164.0321,163.7847,163.8837,31272.0
2024-08-06 15:15:00,165.6,165.63,165.29,165.48,20531.0,163.8738,163.9035,163.567,163.7551,20531.0
2024-08-06 15:20:00,165.52,166.05,165.42,166.04,42392.0,163.7946,164.3191,163.6957,164.3092,42392.0
2024-08-06 15:25:00,166.03,166.07,165.73,165.76,32432.0,164.2993,164.3389,164.0024,164.0321,32432.0
2024-08-06 15:30:00,165.8,165.87,165.64,165.82,17689.0,164.0717,164.141,163.9134,164.0915,17689.0
2024-08-06 15:35:00,165.79,165.88,165.71,165.72,80327.0,164.0618,164.1509,163.9827,163.9925,80327.0
2024-08-06 15:40:00,165.74,165.81,165.52,165.53,38608.0,164.0123,164.0816,163.7946,163.8045,38608.0
2024-08-06 15:45:00,165.52,165.64,165.13,165.13,55942.0,163.7946,163.9134,163.4087,163.4087,55942.0
2024-08-06 15:50:00,165.11,165.39,164.73,164.78,65873.0,163.3889,163.666,163.0129,163.0623,65873.0
2024-08-06 15:55:00,164.79,164.87,164.37,164.38,94106.0,163.0722,163.1514,162.6566,162.6665,94106.0
2024-08-07 09:30:00,166.07,166.35,166.07,166.17,9775.0,164.3389,164.616,164.3389,164.4379,9775.0
2024-08-07 09:35:00,166.16,166.63,166.16,166.49,5967.0,164.428,164.8931,164.428,164.7545,5967.0
2024-08-07 09:40:00,166.47,166.64,166.38,166.61,4048.0,164.7347,164.903,164.6457,164.8733,4048.0
2024-08-07 09:45:00,166.66,166.73,166.48,166.7,8219.0,164.9228,164.992,164.7446,164.9623,8219.0
2024-08-07 09:50:00,166.73,166.78,166.57,166.64,4454.0,164.992,165.0415,164.8337,164.903,4454.0
2024-08-07 09:55:00,166.58,166.96,166.58,166.93,6570.0,164.8436,165.2196,164.8436,165.1899,6570.0
2024-08-07 10:00:00,167.03,167.12,166.73,166.73,4135.0,165.2889,165.378,164.992,164.992,4135.0
2024-08-07 10:05:00,166.65,166.95,166.56,166.95,6553.0,164.9129,165.2097,164.8238,165.2097,6553.0
2024-08-07 10:10:00,166.99,167.01,166.73,166.73,3512.0,165.2493,165.2691,164.992,164.992,3512.0
2024-08-07 10:15:00,166.65,166.8,166.31,166.31,6857.0,164.9129,165.0613,164.5764,164.5764,6857.0
2024-08-07 10:20:00,166.43,166.58,166.43,166.5,1714.0,164.6951,164.8436,164.6951,164.7644,1714.0
2024-08-07 10:25:00,166.41,166.43,166.1,166.26,4942.0,164.6754,164.6951,164.3686,164.5269,4942.0
2024-08-07 10:30:00,166.18,166.4,166.17,166.3,3159.0,164.4478,164.6655,164.4379,164.5665,3159.0
2024-08-07 10:35:00,166.3,166.3,166.19,166.19,3349.0,164.5665,164.5665,164.4576,164.4576,3349.0
2024-08-07 10:40:00,166.19,166.6,166.17,166.6,10146.0,164.4576,164.8634,164.4379,164.8634,10146.0
2024-08-07 10:45:00,166.61,166.91,166.61,166.72,10252.0,164.8733,165.1701,164.8733,164.9821,10252.0
2024-08-07 10:50:00,166.82,166.93,166.72,166.74,4110.0,165.0811,165.1899,164.9821,165.0019,4110.0
2024-08-07 10:55:00,166.76,166.83,166.7,166.79,6190.0,165.0217,165.091,164.9623,165.0514,6190.0
2024-08-07 11:00:00,166.81,166.89,166.63,166.88,5750.0,165.0712,165.1504,164.8931,165.1405,5750.0
2024-08-07 11:05:00,166.92,166.93,166.82,166.93,1902.0,165.18,165.1899,165.0811,165.1899,1902.0
2024-08-07 11:10:00,166.85,166.85,166.52,166.59,5215.0,165.1108,165.1108,164.7842,164.8535,5215.0
2024-08-07 11:15:00,166.55,166.66,166.43,166.48,25223.0,164.8139,164.9228,164.6951,164.7446,25223.0
2024-08-07 11:20:00,166.44,166.53,166.42,166.43,4700.0,164.705,164.7941,164.6853,164.6951,4700.0
2024-08-07 11:25:00,166.37,166.54,166.34,166.51,2820.0,164.6358,164.804,164.6061,164.7743,2820.0
2024-08-07 11:30:00,166.56,166.67,166.54,166.55,6588.0,164.8238,164.9326,164.804,164.8139,6588.0
2024-08-07 11:35:00,166.57,166.7,166.55,166.55,2931.0,164.8337,164.9623,164.8139,164.8139,2931.0
2024-08-07 11:40:00,166.53,166.55,166.11,166.11,8955.0,164.7941,164.8139,164.3785,164.3785,8955.0
2024-08-07 11:45:00,166.09,166.13,165.74,165.9,9961.0,164.3587,164.3983,164.0123,164.1707,9961.0
2024-08-07 11:50:00,165.88,166.11,165.88,166.05,3977.0,164.1509,164.3785,164.1509,164.3191,3977.0
2024-08-07 11:55:00,166.0,166.12,165.95,166.06,5893.0,164.2696,164.3884,164.2202,164.329,5893.0
2024-08-07 12:00:00,166.05,166.05,165.47,165.48,2838.0,164.3191,164.3191,163.7452,163.7551,2838.0
2024-08-07 12:05:00,165.44,165.67,165.44,165.67,4144.0,163.7155,163.9431,163.7155,163.9431,4144.0
2024-08-07 12:10:00,165.55,165.85,165.55,165.85,5557.0,163.8243,164.1212,163.8243,164.1212,5557.0
2024-08-07 12:15:00,165.77,165.77,165.67,165.75,1243.0,164.042,164.042,163.9431,164.0222,1243.0
2024-08-07 12:20:00,165.78,165.98,165.78,165.98,3449.0,164.0519,164.2498,164.0519,164.2498,3449.0
2024-08-07 12:25:00,165.92,166.03,165.83,165.98,5196.0,164.1905,164.2993,164.1014,164.2498,5196.0
2024-08-07 12:30:00,165.92,165.95,165.79,165.93,7981.0,164.1905,164.2202,164.0618,164.2004,7981.0
2024-08-07 12:35:00,165.92,165.93,165.75,165.81,6648.0,164.1905,164.2004,164.0222,164.0816,6648.0
2024-08-07 12:40:00,165.78,165.84,165.47,165.48,3464.0,164.0519,164.1113,163.7452,163.7551,3464.0
2024-08-07 12:45:00,165.44,165.57,165.23,165.28,6991.0,163.7155,163.8441,163.5077,163.5571,6991.0
2024-08-07 12:50:00,165.23,165.26,165.07,165.12,4620.0,163.5077,163.5373,163.3493,163.3988,4620.0
2024-08-07 12:55:00,165.13,165.28,165.13,165.19,6688.0,163.4087,163.5571,163.4087,163.4681,6688.0
2024-08-07 13:00:00,165.18,165.19,164.96,165.01,60480.0,163.4582,163.4681,163.2405,163.29,60480.0
2024-08-07 13:05:00,164.99,165.13,164.77,164.77,5832.0,163.2702,163.4087,163.0525,163.0525,5832.0
2024-08-07 13:10:00,164.79,164.86,164.52,164.67,4536.0,163.0722,163.1415,162.8051,162.9535,4536.0
2024-08-07 13:15:00,164.62,164.62,164.34,164.45,2834.0,162.904,162.904,162.6269,162.7358,2834.0
2024-08-07 13:20:00,164.52,164.81,164.52,164.81,9080.0,162.8051,163.092,162.8051,163.092,9080.0
2024-08-07 13:25:00,164.83,165.0,164.67,164.69,14467.0,163.1118,163.2801,162.9535,162.9733,14467.0
2024-08-07 13:30:00,164.7,164.87,164.7,164.87,5408.0,162.9832,163.1514,162.9832,163.1514,5408.0
2024-08-07 13:35:00,164.98,165.09,164.87,164.95,5416.0,163.2603,163.3691,163.1514,163.2306,5416.0
2024-08-07 13:40:00,164.99,165.01,164.75,164.78,6236.0,163.2702,163.29,163.0327,163.0623,6236.0
2024-08-07 13:45:00,164.69,164.7,164.26,164.26,6113.0,162.9733,162.9832,162.5478,162.5478,6113.0
2024-08-07 13:50:00,164.25,164.35,164.12,164.32,4940.0,162.5379,162.6368,162.4092,162.6071,4940.0
2024-08-07 13:55:00,164.26,164.26,164.06,164.07,1105.0,162.5478,162.5478,162.3499,162.3597,1105.0
2024-08-07 14:00:00,164.12,164.19,163.98,164.0,3101.0,162.4092,162.4785,162.2707,162.2905,3101.0
2024-08-07 14:05:00,164.04,164.07,163.8,163.84,12207.0,162.3301,162.3597,162.0926,162.1321,12207.0
2024-08-07 14:10:00,163.86,163.86,163.49,163.51,7066.0,162.1519,162.1519,161.7858,161.8056,7066.0
2024-08-07 14:15:00,163.45,163.58,163.35,163.44,10572.0,161.7462,161.8749,161.6473,161.7363,10572.0
2024-08-07 14:20:00,163.44,163.65,163.42,163.56,8538.0,161.7363,161.9441,161.7165,161.8551,8538.0
2024-08-07 14:25:00,163.56,163.82,163.56,163.72,7346.0,161.8551,162.1124,161.8551,162.0134,7346.0
2024-08-07 14:30:00,163.65,163.69,163.39,163.45,9391.0,161.9441,161.9837,161.6868,161.7462,9391.0
2024-08-07 14:35:00,163.52,163.57,163.4,163.51,13769.0,161.8155,161.865,161.6967,161.8056,13769.0
2024-08-07 14:40:00,163.54,163.68,163.5,163.5,8953.0,161.8353,161.9738,161.7957,161.7957,8953.0
2024-08-07 14:45:00,163.57,163.6,163.19,163.32,5651.0,161.865,161.8946,161.4889,161.6176,5651.0
2024-08-07 14:50:00,163.33,163.37,163.22,163.31,5849.0,161.6275,161.667,161.5186,161.6077,5849.0
2024-08-07 14:55:00,163.31,163.48,163.3,163.3,5458.0,161.6077,161.7759,161.5978,161.5978,5458.0
2024-08-07 15:00:00,163.36,164.01,163.31,163.99,21236.0,161.6571,162.3004,161.6077,162.2806,21236.0
2024-08-07 15:05:00,163.95,164.12,163.82,163.91,14181.0,162.241,162.4092,162.1124,162.2014,14181.0
2024-08-07 15:10:00,163.94,164.04,163.71,163.76,7200.0,162.2311,162.3301,162.0035,162.053,7200.0
2024-08-07 15:15:00,163.79,164.01,163.78,163.96,9825.0,162.0827,162.3004,162.0728,162.2509,9825.0
2024-08-07 15:20:00,164.01,164.14,163.75,163.84,7846.0,162.3004,162.429,162.0431,162.1321,7846.0
2024-08-07 15:25:00,163.84,163.89,163.67,163.89,8849.0,162.1321,162.1816,161.9639,162.1816,8849.0
2024-08-07 15:30:00,163.84,163.98,163.65,163.8,26401.0,162.1321,162.2707,161.9441,162.0926,26401.0
2024-08-07 15:35:00,163.84,164.08,163.78,163.92,18368.0,162.1321,162.3696,162.0728,162.2113,18368.0
2024-08-07 15:40:00,163.93,163.93,163.63,163.72,17779.0,162.2212,162.2212,161.9243,162.0134,17779.0
2024-08-07 15:45:00,163.75,163.91,163.69,163.84,12772.0,162.0431,162.2014,161.9837,162.1321,12772.0
2024-08-07 15:50:00,163.85,163.89,163.12,163.17,32508.0,162.142,162.1816,161.4197,161.4691,32508.0
2024-08-07 15:55:00,163.2,163.24,162.91,163.11,28727.0,161.4988,161.5384,161.2118,161.4098,28727.0
2024-08-08 09:30:00,164.66,165.31,164.66,165.24,21016.0,162.9436,163.5868,162.9436,163.5176,21016.0
2024-08-08 09:35:00,165.22,165.3,165.04,165.12,3205.0,163.4978,163.5769,163.3196,163.3988,3205.0
2024-08-08 09:40:00,165.02,165.22,164.92,164.92,5069.0,163.2998,163.4978,163.2009,163.2009,5069.0
2024-08-08 09:45:00,164.95,165.03,164.56,164.68,11172.0,163.2306,163.3097,162.8446,162.9634,11172.0
2024-08-08 09:50:00,164.62,165.28,164.5,165.28,6461.0,162.904,163.5571,162.7853,163.5571,6461.0
2024-08-08 09:55:00,165.22,165.4,165.14,165.4,4695.0,163.4978,163.6759,163.4186,163.6759,4695.0
2024-08-08 10:00:00,165.37,165.9,165.36,165.85,3659.0,163.6462,164.1707,163.6363,164.1212,3659.0
2024-08-08 10:05:00,165.86,165.86,165.62,165.64,2150.0,164.1311,164.1311,163.8936,163.9134,2150.0
2024-08-08 10:10:00,165.77,165.88,165.66,165.87,6648.0,164.042,164.1509,163.9332,164.141,6648.0
2024-08-08 10:15:00,165.86,166.11,165.85,165.89,2745.0,164.1311,164.3785,164.1212,164.1608,2745.0
2024-08-08 10:20:00,165.88,166.12,165.82,166.12,2763.0,164.1509,164.3884,164.0915,164.3884,2763.0
2024-08-08 10:25:00,166.06,166.37,166.04,166.36,5670.0,164.329,164.6358,164.3092,164.6259,5670.0
2024-08-08 10:30:00,166.34,166.34,166.15,166.3,2359.0,164.6061,164.6061,164.4181,164.5665,2359.0
2024-08-08 10:35:00,166.28,166.49,166.24,166.37,9075.0,164.5467,164.7545,164.5071,164.6358,9075.0
2024-08-08 10:40:00,166.37,166.45,166.16,166.16,4578.0,164.6358,164.7149,164.428,164.428,4578.0
2024-08-08 10:45:00,166.22,166.5,166.17,166.49,4385.0,164.4873,164.7644,164.4379,164.7545,4385.0
2024-08-08 10:50:00,166.51,166.53,166.34,166.38,2466.0,164.7743,164.7941,164.6061,164.6457,2466.0
2024-08-08 10:55:00,166.4,166.46,166.35,166.45,1973.0,164.6655,164.7248,164.616,164.7149,1973.0
2024-08-08 11:00:00,166.36,166.43,166.28,166.33,2997.0,164.6259,164.6951,164.5467,164.5962,2997.0
2024-08-08 11:05:00,166.29,166.39,166.27,166.38,1862.0,164.5566,164.6556,164.5368,164.6457,1862.0
2024-08-08 11:10:00,166.37,166.37,165.96,166.1,4694.0,164.6358,164.6358,164.23,164.3686,4694.0
2024-08-08 11:15:00,166.01,166.08,165.95,166.0,1854.0,164.2795,164.3488,164.2202,164.2696,1854.0
2024-08-08 11:20:00,166.0,166.43,166.0,166.43,6555.0,164.2696,164.6951,164.2696,164.6951,6555.0
2024-08-08 11:25:00,166.44,166.55,166.39,166.39,3019.0,164.705,164.8139,164.6556,164.6556,3019.0
2024-08-08 11:30:00,166.43,166.5,166.37,166.38,4121.0,164.6951,164.7644,164.6358,164.6457,4121.0
2024-08-08 11:35:00,166.37,166.39,166.29,166.34,1930.0,164.6358,164.6556,164.5566,164.6061,1930.0
2024-08-08 11:40:00,166.19,166.25,166.16,166.2,2833.0,164.4576,164.517,164.428,164.4675,2833.0
2024-08-08 11:45:00,166.23,166.24,166.06,166.06,8746.0,164.4972,164.5071,164.329,164.329,8746.0
2024-08-08 11:50:00,166.08,166.3,166.08,166.3,8423.0,164.3488,164.5665,164.3488,164.5665,8423.0
2024-08-08 11:55:00,166.33,166.4,166.29,166.34,3635.0,164.5962,164.6655,164.5566,164.6061,3635.0
2024-08-08 12:00:00,166.33,166.55,166.31,166.55,3268.0,164.5962,164.8139,164.5764,164.8139,3268.0
2024-08-08 12:05:00,166.59,166.69,166.59,166.67,2580.0,164.8535,164.9524,164.8535,164.9326,2580.0
2024-08-08 12:10:00,166.67,166.67,166.47,166.52,9918.0,164.9326,164.9326,164.7347,164.7842,9918.0
2024-08-08 12:15:00,166.51,166.53,166.41,166.49,2204.0,164.7743,164.7941,164.6754,164.7545,2204.0
2024-08-08 12:20:00,166.52,166.62,166.52,166.54,2524.0,164.7842,164.8832,164.7842,164.804,2524.0
2024-08-08 12:25:00,166.58,166.62,166.49,166.53,2212.0,164.8436,164.8832,164.7545,164.7941,2212.0
2024-08-08 12:30:00,166.49,166.49,166.21,166.23,2652.0,164.7545,164.7545,164.4774,164.4972,2652.0
2024-08-08 12:35:00,166.23,166.24,166.02,166.03,3562.0,164.4972,164.5071,164.2894,164.2993,3562.0
2024-08-08 12:40:00,166.11,166.15,165.98,166.15,2884.0,164.3785,164.4181,164.2498,164.4181,2884.0
2024-08-08 12:45:00,166.15,166.32,166.15,166.32,3528.0,164.4181,164.5863,164.4181,164.5863,3528.0
2024-08-08 12:50:00,166.32,166.39,166.19,166.37,4185.0,164.5863,164.6556,164.4576,164.6358,4185.0
2024-08-08 12:55:00,166.42,166.42,166.26,166.31,1987.0,164.6853,164.6853,164.5269,164.5764,1987.0
2024-08-08 13:00:00,166.41,166.41,166.08,166.14,9230.0,164.6754,164.6754,164.3488,164.4082,9230.0
2024-08-08 13:05:00,166.08,166.28,166.03,166.28,19829.0,164.3488,164.5467,164.2993,164.5467,19829.0
2024-08-08 13:10:00,166.26,166.42,166.26,166.35,2526.0,164.5269,164.6853,164.5269,164.616,2526.0
2024-08-08 13:15:00,166.34,166.62,166.31,166.6,5283.0,164.6061,164.8832,164.5764,164.8634,5283.0
2024-08-08 13:20:00,166.61,166.75,166.61,166.66,3181.0,164.8733,165.0118,164.8733,164.9228,3181.0
2024-08-08 13:25:00,166.65,166.97,166.65,166.97,3713.0,164.9129,165.2295,164.9129,165.2295,3713.0
2024-08-08 13:30:00,166.97,167.09,166.91,167.09,66798.0,165.2295,165.3483,165.1701,165.3483,66798.0
2024-08-08 13:35:00,167.02,167.08,166.94,167.07,2905.0,165.279,165.3384,165.1998,165.3285,2905.0
2024-08-08 13:40:00,167.09,167.09,167.01,167.09,1237.0,165.3483,165.3483,165.2691,165.3483,1237.0
2024-08-08 13:45:00,167.03,167.13,167.03,167.1,3753.0,165.2889,165.3879,165.2889,165.3582,3753.0
2024-08-08 13:50:00,167.1,167.17,167.03,167.12,4841.0,165.3582,165.4274,165.2889,165.378,4841.0
2024-08-08 13:55:00,167.1,167.12,167.02,167.11,10698.0,165.3582,165.378,165.279,165.3681,10698.0
2024-08-08 14:00:00,167.08,167.28,167.06,167.28,3857.0,165.3384,165.5363,165.3186,165.5363,3857.0
2024-08-08 14:05:00,167.28,167.37,167.23,167.26,2715.0,165.5363,165.6253,165.4868,165.5165,2715.0
2024-08-08 14:10:00,167.25,167.34,167.25,167.32,1898.0,165.5066,165.5957,165.5066,165.5759,1898.0
2024-08-08 14:15:00,167.35,167.41,167.32,167.38,5202.0,165.6056,165.6649,165.5759,165.6352,5202.0
2024-08-08 14:20:00,167.43,167.43,167.31,167.39,12439.0,165.6847,165.6847,165.566,165.6451,12439.0
2024-08-08 14:25:00,167.42,167.42,167.07,167.12,2508.0,165.6748,165.6748,165.3285,165.378,2508.0
2024-08-08 14:30:00,167.18,167.32,167.15,167.28,10394.0,165.4373,165.5759,165.4076,165.5363,10394.0
2024-08-08 14:35:00,167.28,167.28,167.05,167.05,5026.0,165.5363,165.5363,165.3087,165.3087,5026.0
2024-08-08 14:40:00,167.05,167.05,166.88,166.96,5464.0,165.3087,165.3087,165.1405,165.2196,5464.0
2024-08-08 14:45:00,166.94,167.14,166.94,167.11,5970.0,165.1998,165.3977,165.1998,165.3681,5970.0
2024-08-08 14:50:00,167.11,167.17,167.02,167.1,11172.0,165.3681,165.4274,165.279,165.3582,11172.0
2024-08-08 14:55:00,167.15,167.22,167.09,167.09,12563.0,165.4076,165.4769,165.3483,165.3483,12563.0
2024-08-08 15:00:00,167.08,167.08,166.85,166.85,6819.0,165.3384,165.3384,165.1108,165.1108,6819.0
2024-08-08 15:05:00,166.78,167.18,166.76,167.16,4747.0,165.0415,165.4373,165.0217,165.4175,4747.0
2024-08-08 15:10:00,167.15,167.28,167.11,167.12,11973.0,165.4076,165.5363,165.3681,165.378,11973.0
2024-08-08 15:15:00,167.1,167.17,167.01,167.03,9181.0,165.3582,165.4274,165.2691,165.2889,9181.0
2024-08-08 15:20:00,167.03,167.21,167.02,167.09,6103.0,165.2889,165.467,165.279,165.3483,6103.0
2024-08-08 15:25:00,167.09,167.14,166.82,166.83,10794.0,165.3483,165.3977,165.0811,165.091,10794.0
2024-08-08 15:30:00,166.83,166.85,166.55,166.7,15680.0,165.091,165.1108,164.8139,164.9623,15680.0
2024-08-08 15:35:00,166.57,166.8,166.52,166.72,9605.0,164.8337,165.0613,164.7842,164.9821,9605.0
2024-08-08 15:40:00,166.76,167.27,166.76,167.25,10219.0,165.0217,165.5264,165.0217,165.5066,10219.0
2024-08-08 15:45:00,167.21,167.23,167.01,167.15,11330.0,165.467,165.4868,165.2691,165.4076,11330.0
2024-08-08 15:50:00,167.2,167.23,166.97,167.04,6989.0,165.4571,165.4868,165.2295,165.2988,6989.0
2024-08-08 15:55:00,167.05,167.39,166.9,167.24,12652.0,165.3087,165.6451,165.1602,165.4967,12652.0
2024-08-09 09:30:00,167.22,167.43,167.13,167.32,20319.0,165.4769,165.6847,165.3879,165.5759,20319.0
2024-08-09 09:35:00,167.35,167.69,167.17,167.69,4429.0,165.6056,165.942,165.4274,165.942,4429.0
2024-08-09 09:40:00,167.53,167.53,167.26,167.3,6065.0,165.7837,165.7837,165.5165,165.5561,6065.0
2024-08-09 09:45:00,167.18,167.18,166.96,166.97,1693.0,165.4373,165.4373,165.2196,165.2295,1693.0
2024-08-09 09:50:00,167.04,167.28,166.95,167.28,2940.0,165.2988,165.5363,165.2097,165.5363,2940.0
2024-08-09 09:55:00,167.34,167.34,167.05,167.21,3453.0,165.5957,165.5957,165.3087,165.467,3453.0
2024-08-09 10:00:00,167.06,167.44,167.01,167.43,6821.0,165.3186,165.6946,165.2691,165.6847,6821.0
2024-08-09 10:05:00,167.4,167.54,167.33,167.45,8508.0,165.655,165.7936,165.5858,165.7045,8508.0
2024-08-09 10:10:00,167.46,167.83,167.45,167.83,2517.0,165.7144,166.0806,165.7045,166.0806,2517.0
2024-08-09 10:15:00,167.74,167.74,167.49,167.58,2548.0,165.9915,165.9915,165.7441,165.8332,2548.0
2024-08-09 10:20:00,167.58,167.7,167.48,167.54,6357.0,165.8332,165.9519,165.7342,165.7936,6357.0
2024-08-09 10:25:00,167.6,167.7,167.55,167.61,1663.0,165.853,165.9519,165.8035,165.8628,1663.0
2024-08-09 10:30:00,167.6,167.61,167.36,167.41,3897.0,165.853,165.8628,165.6155,165.6649,3897.0
2024-08-09 10:35:00,167.37,167.58,167.33,167.51,5003.0,165.6253,165.8332,165.5858,165.7639,5003.0
2024-08-09 10:40:00,167.46,167.66,167.46,167.49,5491.0,165.7144,165.9123,165.7144,165.7441,5491.0
2024-08-09 10:45:00,167.53,167.81,167.52,167.75,4427.0,165.7837,166.0608,165.7738,166.0014,4427.0
2024-08-09 10:50:00,167.75,167.92,167.72,167.85,4049.0,166.0014,166.1696,165.9717,166.1003,4049.0
2024-08-09 10:55:00,167.87,168.08,167.85,167.85,3584.0,166.1201,166.3279,166.1003,166.1003,3584.0
2024-08-09 11:00:00,167.93,168.02,167.9,167.97,2969.0,166.1795,166.2686,166.1498,166.2191,2969.0
2024-08-09 11:05:00,168.13,168.15,168.0,168.01,9377.0,166.3774,166.3972,166.2488,166.2587,9377.0
2024-08-09 11:10:00,167.98,168.03,167.87,167.92,3624.0,166.229,166.2785,166.1201,166.1696,3624.0
2024-08-09 11:15:00,167.98,167.98,167.9,167.96,3669.0,166.229,166.229,166.1498,166.2092,3669.0
2024-08-09 11:20:00,167.9,167.91,167.79,167.84,2911.0,166.1498,166.1597,166.041,166.0905,2911.0
2024-08-09 11:25:00,167.86,167.96,167.63,167.65,6745.0,166.1102,166.2092,165.8826,165.9024,6745.0
2024-08-09 11:30:00,167.62,167.8,167.6,167.78,9858.0,165.8727,166.0509,165.853,166.0311,9858.0
2024-08-09 11:35:00,167.83,167.83,167.65,167.68,9380.0,166.0806,166.0806,165.9024,165.9321,9380.0
2024-08-09 11:40:00,167.71,167.81,167.64,167.7,5735.0,165.9618,166.0608,165.8925,165.9519,5735.0
2024-08-09 11:45:00,167.78,167.89,167.72,167.85,6308.0,166.0311,166.1399,165.9717,166.1003,6308.0
2024-08-09 11:50:00,167.86,167.96,167.79,167.88,5995.0,166.1102,166.2092,166.041,166.13,5995.0
2024-08-09 11:55:00,167.9,167.9,167.49,167.51,19171.0,166.1498,166.1498,165.7441,165.7639,19171.0
2024-08-09 12:00:00,167.56,167.61,167.48,167.53,12219.0,165.8134,165.8628,165.7342,165.7837,12219.0
2024-08-09 12:05:00,167.52,167.56,167.45,167.47,2125.0,165.7738,165.8134,165.7045,165.7243,2125.0
2024-08-09 12:10:00,167.43,167.46,167.39,167.42,6616.0,165.6847,165.7144,165.6451,165.6748,6616.0
2024-08-09 12:15:00,167.41,167.43,167.35,167.41,3486.0,165.6649,165.6847,165.6056,165.6649,3486.0
2024-08-09 12:20:00,167.49,167.49,167.36,167.37,1216.0,165.7441,165.7441,165.6155,165.6253,1216.0
2024-08-09 12:25:00,167.47,167.52,167.45,167.49,2344.0,165.7243,165.7738,165.7045,165.7441,2344.0
2024-08-09 12:30:00,167.57,167.66,167.57,167.66,2164.0,165.8233,165.9123,165.8233,165.9123,2164.0
2024-08-09 12:35:00,167.6,167.71,167.55,167.7,6967.0,165.853,165.9618,165.8035,165.9519,6967.0
2024-08-09 12:40:00,167.65,167.71,167.63,167.71,2889.0,165.9024,165.9618,165.8826,165.9618,2889.0
2024-08-09 12:45:00,167.7,167.76,167.58,167.76,5605.0,165.9519,166.0113,165.8332,166.0113,5605.0
2024-08-09 12:50:00,167.76,167.8,167.7,167.73,2942.0,166.0113,166.0509,165.9519,165.9816,2942.0
2024-08-09 12:55:00,167.67,167.79,167.67,167.78,5299.0,165.9222,166.041,165.9222,166.0311,5299.0
2024-08-09 13:00:00,167.82,167.91,167.78,167.91,13777.0,166.0707,166.1597,166.0311,166.1597,13777.0
2024-08-09 13:05:00,167.87,167.94,167.81,167.94,3296.0,166.1201,166.1894,166.0608,166.1894,3296.0
2024-08-09 13:10:00,168.0,168.16,167.99,168.16,3251.0,166.2488,166.4071,166.2389,166.4071,3251.0
2024-08-09 13:15:00,168.24,168.4,168.24,168.36,44987.0,166.4863,166.6446,166.4863,166.605,44987.0
2024-08-09 13:20:00,168.38,168.39,168.3,168.3,4721.0,166.6248,166.6347,166.5457,166.5457,4721.0
2024-08-09 13:25:00,168.31,168.61,168.31,168.61,5817.0,166.5556,166.8524,166.5556,166.8524,5817.0
2024-08-09 13:30:00,168.61,168.75,168.56,168.59,2444.0,166.8524,166.991,166.8029,166.8326,2444.0
2024-08-09 13:35:00,168.65,168.68,168.6,168.62,944.0,166.892,166.9217,166.8425,166.8623,944.0
2024-08-09 13:40:00,168.62,168.63,168.42,168.43,2912.0,166.8623,166.8722,166.6644,166.6743,2912.0
2024-08-09 13:45:00,168.45,168.49,168.36,168.4,2901.0,166.6941,166.7337,166.605,166.6446,2901.0
2024-08-09 13:50:00,168.38,168.41,168.1,168.18,3710.0,166.6248,166.6545,166.3477,166.4269,3710.0
2024-08-09 13:55:00,168.2,168.23,168.13,168.17,7822.0,166.4467,166.4764,166.3774,166.417,7822.0
2024-08-09 14:00:00,168.17,168.28,168.06,168.12,10088.0,166.417,166.5259,166.3082,166.3675,10088.0
2024-08-09 14:05:00,168.13,168.2,168.11,168.2,2792.0,166.3774,166.4467,166.3576,166.4467,2792.0
2024-08-09 14:10:00,168.25,168.26,167.93,168.06,5531.0,166.4962,166.5061,166.1795,166.3082,5531.0
2024-08-09 14:15:00,168.05,168.06,167.95,168.06,6110.0,166.2983,166.3082,166.1993,166.3082,6110.0
2024-08-09 14:20:00,168.08,168.08,167.93,167.94,17539.0,166.3279,166.3279,166.1795,166.1894,17539.0
2024-08-09 14:25:00,167.94,168.06,167.93,167.99,22009.0,166.1894,166.3082,166.1795,166.2389,22009.0
2024-08-09 14:30:00,167.99,168.04,167.89,167.89,10535.0,166.2389,166.2884,166.1399,166.1399,10535.0
2024-08-09 14:35:00,167.88,168.06,167.86,168.02,12165.0,166.13,166.3082,166.1102,166.2686,12165.0
2024-08-09 14:40:00,168.02,168.11,168.02,168.06,3124.0,166.2686,166.3576,166.2686,166.3082,3124.0
2024-08-09 14:45:00,168.08,168.2,168.08,168.13,2665.0,166.3279,166.4467,166.3279,166.3774,2665.0
2024-08-09 14:50:00,168.13,168.14,167.91,167.98,4250.0,166.3774,166.3873,166.1597,166.229,4250.0
2024-08-09 14:55:00,167.98,168.12,167.88,168.12,4097.0,166.229,166.3675,166.13,166.3675,4097.0
2024-08-09 15:00:00,168.1,168.14,167.96,168.02,4548.0,166.3477,166.3873,166.2092,166.2686,4548.0
2024-08-09 15:05:00,168.04,168.17,168.0,168.14,6278.0,166.2884,166.417,166.2488,166.3873,6278.0
2024-08-09 15:10:00,168.13,168.24,168.11,168.17,11653.0,166.3774,166.4863,166.3576,166.417,11653.0
2024-08-09 15:15:00,168.19,168.33,168.19,168.32,16755.0,166.4368,166.5753,166.4368,166.5654,16755.0
2024-08-09 15:20:00,168.31,168.31,168.03,168.12,13056.0,166.5556,166.5556,166.2785,166.3675,13056.0
2024-08-09 15:25:00,168.09,168.25,168.09,168.25,20107.0,166.3378,166.4962,166.3378,166.4962,20107.0
2024-08-09 15:30:00,168.22,168.33,168.18,168.23,8642.0,166.4665,166.5753,166.4269,166.4764,8642.0
2024-08-09 15:35:00,168.25,168.37,168.16,168.16,10145.0,166.4962,166.6149,166.4071,166.4071,10145.0
2024-08-09 15:40:00,168.18,168.29,168.12,168.13,10345.0,166.4269,166.5358,166.3675,166.3774,10345.0
2024-08-09 15:45:00,168.19,168.26,168.19,168.23,2405.0,166.4368,166.5061,166.4368,166.4764,2405.0
2024-08-09 15:50:00,168.28,168.28,168.01,168.01,7218.0,166.5259,166.5259,166.2587,166.2587,7218.0
2024-08-09 15:55:00,168.09,168.37,168.03,168.26,14164.0,166.3378,166.6149,166.2785,166.5061,14164.0
2024-08-12 09:30:00,168.68,168.68,168.48,168.56,10679.0,166.9217,166.9217,166.7238,166.8029,10679.0
2024-08-12 09:35:00,168.57,168.57,168.2,168.24,11842.0,166.8128,166.8128,166.4467,166.4863,11842.0
2024-08-12 09:40:00,168.23,168.29,168.0,168.06,5847.0,166.4764,166.5358,166.2488,166.3082,5847.0
2024-08-12 09:45:00,168.01,168.09,167.76,167.86,5268.0,166.2587,166.3378,166.0113,166.1102,5268.0
2024-08-12 09:50:00,167.95,168.09,167.86,167.98,3698.0,166.1993,166.3378,166.1102,166.229,3698.0
2024-08-12 09:55:00,167.97,168.02,167.72,167.85,4334.0,166.2191,166.2686,165.9717,166.1003,4334.0
2024-08-12 10:00:00,167.82,168.07,167.79,168.04,4417.0,166.0707,166.3181,166.041,166.2884,4417.0
2024-08-12 10:05:00,168.03,168.5,168.03,168.5,6264.0,166.2785,166.7436,166.2785,166.7436,6264.0
2024-08-12 10:10:00,168.49,168.59,168.47,168.57,1721.0,166.7337,166.8326,166.7139,166.8128,1721.0
2024-08-12 10:15:00,168.58,168.64,168.55,168.57,2976.0,166.8227,166.8821,166.793,166.8128,2976.0
2024-08-12 10:20:00,168.63,168.77,168.6,168.72,8010.0,166.8722,167.0108,166.8425,166.9613,8010.0
2024-08-12 10:25:00,168.77,168.87,168.7,168.71,9183.0,167.0108,167.1097,166.9415,166.9514,9183.0
2024-08-12 10:30:00,168.73,168.91,168.69,168.88,6746.0,166.9712,167.1493,166.9316,167.1196,6746.0
2024-08-12 10:35:00,168.91,169.03,168.89,168.99,6941.0,167.1493,167.268,167.1295,167.2285,6941.0
2024-08-12 10:40:00,169.06,169.11,168.99,168.99,6287.0,167.2977,167.3472,167.2285,167.2285,6287.0
2024-08-12 10:45:00,168.97,169.13,168.92,169.11,4543.0,167.2087,167.367,167.1592,167.3472,4543.0
2024-08-12 10:50:00,169.11,169.11,168.99,169.04,4711.0,167.3472,167.3472,167.2285,167.2779,4711.0
2024-08-12 10:55:00,169.06,169.17,168.98,169.15,2536.0,167.2977,167.4066,167.2186,167.3868,2536.0
2024-08-12 11:00:00,169.15,169.31,169.12,169.28,2336.0,167.3868,167.5451,167.3571,167.5154,2336.0
2024-08-12 11:05:00,169.26,169.26,169.13,169.14,6713.0,167.4956,167.4956,167.367,167.3769,6713.0
2024-08-12 11:10:00,169.2,169.24,169.16,169.16,3613.0,167.4363,167.4759,167.3967,167.3967,3613.0
2024-08-12 11:15:00,169.16,169.17,169.07,169.07,2258.0,167.3967,167.4066,167.3076,167.3076,2258.0
2024-08-12 11:20:00,169.09,169.1,168.18,168.18,9217.0,167.3274,167.3373,166.4269,166.4269,9217.0
2024-08-12 11:25:00,168.12,168.39,168.06,168.37,8678.0,166.3675,166.6347,166.3082,166.6149,8678.0
2024-08-12 11:30:00,168.28,168.34,168.17,168.33,2189.0,166.5259,166.5852,166.417,166.5753,2189.0
2024-08-12 11:35:00,168.34,168.45,168.28,168.4,9535.0,166.5852,166.6941,166.5259,166.6446,9535.0
2024-08-12 11:40:00,168.4,168.46,168.28,168.4,6962.0,166.6446,166.704,166.5259,166.6446,6962.0
2024-08-12 11:45:00,168.44,168.58,168.36,168.56,5026.0,166.6842,166.8227,166.605,166.8029,5026.0
2024-08-12 11:50:00,168.66,168.91,168.66,168.9,7830.0,166.9019,167.1493,166.9019,167.1394,7830.0
2024-08-12 11:55:00,168.89,169.1,168.86,169.04,1412.0,167.1295,167.3373,167.0998,167.2779,1412.0
2024-08-12 12:00:00,169.02,169.13,168.92,168.93,3945.0,167.2582,167.367,167.1592,167.1691,3945.0
2024-08-12 12:05:00,168.92,168.92,168.73,168.84,3384.0,167.1592,167.1592,166.9712,167.08,3384.0
2024-08-12 12:10:00,168.85,168.88,168.79,168.84,761.0,167.0899,167.1196,167.0305,167.08,761.0
2024-08-12 12:15:00,168.83,168.84,168.72,168.77,2246.0,167.0701,167.08,166.9613,167.0108,2246.0
2024-08-12 12:20:00,168.75,168.81,168.68,168.81,14836.0,166.991,167.0503,166.9217,167.0503,14836.0
2024-08-12 12:25:00,168.81,168.85,168.73,168.75,1163.0,167.0503,167.0899,166.9712,166.991,1163.0
2024-08-12 12:30:00,168.78,168.88,168.76,168.79,1772.0,167.0207,167.1196,167.0009,167.0305,1772.0
2024-08-12 12:35:00,168.73,168.75,168.69,168.72,710.0,166.9712,166.991,166.9316,166.9613,710.0
2024-08-12 12:40:00,168.92,168.94,168.75,168.84,7108.0,167.1592,167.179,166.991,167.08,7108.0
2024-08-12 12:45:00,168.93,168.97,168.92,168.96,2075.0,167.1691,167.2087,167.1592,167.1988,2075.0
2024-08-12 12:50:00,168.93,168.93,168.81,168.86,14470.0,167.1691,167.1691,167.0503,167.0998,14470.0
2024-08-12 12:55:00,168.85,168.85,168.46,168.49,9468.0,167.0899,167.0899,166.704,166.7337,9468.0
2024-08-12 13:00:00,168.44,168.45,168.26,168.44,7246.0,166.6842,166.6941,166.5061,166.6842,7246.0
2024-08-12 13:05:00,168.43,168.49,168.38,168.49,17544.0,166.6743,166.7337,166.6248,166.7337,17544.0
2024-08-12 13:10:00,168.45,168.54,168.4,168.54,6878.0,166.6941,166.7832,166.6446,166.7832,6878.0
2024-08-12 13:15:00,168.53,168.71,168.53,168.7,7759.0,166.7733,166.9514,166.7733,166.9415,7759.0
2024-08-12 13:20:00,168.71,168.89,168.69,168.79,8414.0,166.9514,167.1295,166.9316,167.0305,8414.0
2024-08-12 13:25:00,168.78,168.78,168.49,168.65,11137.0,167.0207,167.0207,166.7337,166.892,11137.0
2024-08-12 13:30:00,168.7,168.72,168.64,168.72,6912.0,166.9415,166.9613,166.8821,166.9613,6912.0
2024-08-12 13:35:00,168.77,168.77,168.54,168.66,19820.0,167.0108,167.0108,166.7832,166.9019,19820.0
2024-08-12 13:40:00,168.67,168.69,168.53,168.53,4514.0,166.9118,166.9316,166.7733,166.7733,4514.0
2024-08-12 13:45:00,168.53,168.61,168.48,168.48,4455.0,166.7733,166.8524,166.7238,166.7238,4455.0
2024-08-12 13:50:00,168.3,168.37,168.15,168.28,22359.0,166.5457,166.6149,166.3972,166.5259,22359.0
2024-08-12 13:55:00,168.29,168.34,168.28,168.3,6694.0,166.5358,166.5852,166.5259,166.5457,6694.0
2024-08-12 14:00:00,168.36,168.43,168.29,168.41,2512.0,166.605,166.6743,166.5358,166.6545,2512.0
2024-08-12 14:05:00,168.4,168.4,168.25,168.29,4001.0,166.6446,166.6446,166.4962,166.5358,4001.0
2024-08-12 14:10:00,168.34,168.48,168.29,168.46,8301.0,166.5852,166.7238,166.5358,166.704,8301.0
2024-08-12 14:15:00,168.49,168.49,168.37,168.37,4285.0,166.7337,166.7337,166.6149,166.6149,4285.0
2024-08-12 14:20:00,168.4,168.54,168.35,168.35,24135.0,166.6446,166.7832,166.5951,166.5951,24135.0
2024-08-12 14:25:00,168.37,168.48,168.35,168.4,5700.0,166.6149,166.7238,166.5951,166.6446,5700.0
2024-08-12 14:30:00,168.35,168.4,168.33,168.4,4501.0,166.5951,166.6446,166.5753,166.6446,4501.0
2024-08-12 14:35:00,168.39,168.49,168.36,168.48,3808.0,166.6347,166.7337,166.605,166.7238,3808.0
2024-08-12 14:40:00,168.47,168.54,168.37,168.44,43287.0,166.7139,166.7832,166.6149,166.6842,43287.0
2024-08-12 14:45:00,168.48,168.52,168.43,168.49,6195.0,166.7238,166.7634,166.6743,166.7337,6195.0
2024-08-12 14:50:00,168.49,168.57,168.46,168.48,9704.0,166.7337,166.8128,166.704,166.7238,9704.0
2024-08-12 14:55:00,168.48,168.57,168.48,168.55,4952.0,166.7238,166.8128,166.7238,166.793,4952.0
2024-08-12 15:00:00,168.56,168.57,168.45,168.51,7501.0,166.8029,166.8128,166.6941,166.7535,7501.0
2024-08-12 15:05:00,168.49,168.49,168.37,168.4,7108.0,166.7337,166.7337,166.6149,166.6446,7108.0
2024-08-12 15:10:00,168.43,168.53,168.33,168.37,9068.0,166.6743,166.7733,166.5753,166.6149,9068.0
2024-08-12 15:15:00,168.35,168.45,168.33,168.42,4873.0,166.5951,166.6941,166.5753,166.6644,4873.0
2024-08-12 15:20:00,168.43,168.46,168.34,168.45,14510.0,166.6743,166.704,166.5852,166.6941,14510.0
2024-08-12 15:25:00,168.44,168.5,168.38,168.38,6915.0,166.6842,166.7436,166.6248,166.6248,6915.0
2024-08-12 15:30:00,168.38,168.48,168.33,168.34,7898.0,166.6248,166.7238,166.5753,166.5852,7898.0
2024-08-12 15:35:00,168.31,168.36,168.17,168.21,8573.0,166.5556,166.605,166.417,166.4566,8573.0
2024-08-12 15:40:00,168.22,168.27,168.14,168.21,7956.0,166.4665,166.516,166.3873,166.4566,7956.0
2024-08-12 15:45:00,168.21,168.24,168.15,168.17,5545.0,166.4566,166.4863,166.3972,166.417,5545.0
2024-08-12 15:50:00,168.16,168.35,168.1,168.25,12476.0,166.4071,166.5951,166.3477,166.4962,12476.0
2024-08-12 15:55:00,168.25,168.52,168.24,168.52,11680.0,166.4962,166.7634,166.4863,166.7634,11680.0
2024-08-13 09:30:00,169.41,169.65,169.4,169.65,14893.0,167.6441,167.8816,167.6342,167.8816,14893.0
2024-08-13 09:35:00,169.65,169.68,169.56,169.56,19217.0,167.8816,167.9113,167.7925,167.7925,19217.0
2024-08-13 09:40:00,169.64,169.71,169.62,169.71,1832.0,167.8717,167.941,167.8519,167.941,1832.0
2024-08-13 09:45:00,169.75,169.91,169.73,169.86,2580.0,167.9805,168.1389,167.9607,168.0894,2580.0
2024-08-13 09:50:00,169.86,170.03,169.84,169.84,4054.0,168.0894,168.2576,168.0696,168.0696,4054.0
2024-08-13 09:55:00,169.78,169.84,169.65,169.84,4413.0,168.0102,168.0696,167.8816,168.0696,4413.0
2024-08-13 10:00:00,169.78,169.8,169.6,169.63,1470.0,168.0102,168.03,167.8321,167.8618,1470.0
2024-08-13 10:05:00,169.57,169.7,169.53,169.65,2921.0,167.8024,167.9311,167.7628,167.8816,2921.0
2024-08-13 10:10:00,169.49,169.62,169.49,169.53,4205.0,167.7233,167.8519,167.7233,167.7628,4205.0
2024-08-13 10:15:00,169.48,169.52,169.34,169.38,8387.0,167.7134,167.7529,167.5748,167.6144,8387.0
2024-08-13 10:20:00,169.4,169.51,169.4,169.46,2164.0,167.6342,167.743,167.6342,167.6936,2164.0
2024-08-13 10:25:00,169.51,169.57,169.45,169.54,1989.0,167.743,167.8024,167.6837,167.7727,1989.0
2024-08-13 10:30:00,169.49,169.49,169.23,169.38,4918.0,167.7233,167.7233,167.466,167.6144,4918.0
2024-08-13 10:35:00,169.41,169.52,169.41,169.5,2236.0,167.6441,167.7529,167.6441,167.7331,2236.0
2024-08-13 10:40:00,169.55,169.63,169.53,169.62,7343.0,167.7826,167.8618,167.7628,167.8519,7343.0
2024-08-13 10:45:00,169.63,169.82,169.62,169.8,9491.0,167.8618,168.0498,167.8519,168.03,9491.0
2024-08-13 10:50:00,169.86,169.87,169.74,169.82,1813.0,168.0894,168.0993,167.9706,168.0498,1813.0
2024-08-13 10:55:00,169.83,169.84,169.77,169.83,2695.0,168.0597,168.0696,168.0003,168.0597,2695.0
2024-08-13 11:00:00,169.85,169.94,169.82,169.94,1276.0,168.0795,168.1686,168.0498,168.1686,1276.0
2024-08-13 11:05:00,169.95,169.99,169.91,169.91,2445.0,168.1785,168.218,168.1389,168.1389,2445.0
2024-08-13 11:10:00,169.88,169.96,169.83,169.93,5707.0,168.1092,168.1884,168.0597,168.1587,5707.0
2024-08-13 11:15:00,169.94,169.98,169.91,169.98,1270.0,168.1686,168.2081,168.1389,168.2081,1270.0
2024-08-13 11:20:00,170.0,170.07,169.98,170.06,3873.0,168.2279,168.2972,168.2081,168.2873,3873.0
2024-08-13 11:25:00,170.07,170.09,170.0,170.02,3012.0,168.2972,168.317,168.2279,168.2477,3012.0
2024-08-13 11:30:00,170.0,170.04,169.97,170.04,2248.0,168.2279,168.2675,168.1982,168.2675,2248.0
2024-08-13 11:35:00,170.05,170.09,169.99,170.07,2441.0,168.2774,168.317,168.218,168.2972,2441.0
2024-08-13 11:40:00,170.07,170.12,170.03,170.03,5761.0,168.2972,168.3467,168.2576,168.2576,5761.0
2024-08-13 11:45:00,170.08,170.2,170.07,170.19,5243.0,168.3071,168.4259,168.2972,168.416,5243.0
2024-08-13 11:50:00,170.17,170.24,170.14,170.22,4158.0,168.3962,168.4654,168.3665,168.4456,4158.0
2024-08-13 11:55:00,170.24,170.24,170.15,170.16,993.0,168.4654,168.4654,168.3764,168.3863,993.0
2024-08-13 12:00:00,170.14,170.22,170.13,170.2,5857.0,168.3665,168.4456,168.3566,168.4259,5857.0
2024-08-13 12:05:00,170.23,170.29,170.22,170.28,1728.0,168.4555,168.5149,168.4456,168.505,1728.0
2024-08-13 12:10:00,170.28,170.3,170.25,170.28,3991.0,168.505,168.5248,168.4753,168.505,3991.0
2024-08-13 12:15:00,170.3,170.43,170.29,170.43,2694.0,168.5248,168.6535,168.5149,168.6535,2694.0
2024-08-13 12:20:00,170.4,170.5,170.4,170.41,2162.0,168.6238,168.7227,168.6238,168.6337,2162.0
2024-08-13 12:25:00,170.43,170.45,170.35,170.38,12567.0,168.6535,168.6732,168.5743,168.604,12567.0
2024-08-13 12:30:00,170.37,170.38,170.27,170.38,2958.0,168.5941,168.604,168.4951,168.604,2958.0
2024-08-13 12:35:00,170.37,170.46,170.36,170.46,1490.0,168.5941,168.6831,168.5842,168.6831,1490.0
2024-08-13 12:40:00,170.48,170.57,170.48,170.56,1610.0,168.7029,168.792,168.7029,168.7821,1610.0
2024-08-13 12:45:00,170.52,170.7,170.52,170.69,4388.0,168.7425,168.9206,168.7425,168.9107,4388.0
2024-08-13 12:50:00,170.8,170.8,170.76,170.78,886.0,169.0196,169.0196,168.98,168.9998,886.0
2024-08-13 12:55:00,170.79,170.81,170.75,170.81,3951.0,169.0097,169.0295,168.9701,169.0295,3951.0
2024-08-13 13:00:00,170.81,170.81,170.69,170.69,20336.0,169.0295,169.0295,168.9107,168.9107,20336.0
2024-08-13 13:05:00,170.67,170.77,170.67,170.75,1372.0,168.891,168.9899,168.891,168.9701,1372.0
2024-08-13 13:10:00,170.74,170.76,170.74,170.74,450.0,168.9602,168.98,168.9602,168.9602,450.0
2024-08-13 13:15:00,170.71,170.76,170.69,170.76,7933.0,168.9305,168.98,168.9107,168.98,7933.0
2024-08-13 13:20:00,170.72,170.73,170.72,170.73,1070.0,168.9404,168.9503,168.9404,168.9503,1070.0
2024-08-13 13:25:00,170.69,170.72,170.66,170.72,1013.0,168.9107,168.9404,168.8811,168.9404,1013.0
2024-08-13 13:30:00,170.71,170.8,170.71,170.72,1644.0,168.9305,169.0196,168.9305,168.9404,1644.0
2024-08-13 13:35:00,170.64,170.69,170.61,170.68,4607.0,168.8613,168.9107,168.8316,168.9008,4607.0
2024-08-13 13:40:00,170.7,170.75,170.68,170.73,2485.0,168.9206,168.9701,168.9008,168.9503,2485.0
2024-08-13 13:45:00,170.71,170.71,170.32,170.47,11562.0,168.9305,168.9305,168.5446,168.693,11562.0
2024-08-13 13:50:00,170.52,170.62,170.45,170.62,2032.0,168.7425,168.8415,168.6732,168.8415,2032.0
2024-08-13 13:55:00,170.63,170.71,170.63,170.7,4108.0,168.8514,168.9305,168.8514,168.9206,4108.0
2024-08-13 14:00:00,170.69,170.71,170.64,170.68,7808.0,168.9107,168.9305,168.8613,168.9008,7808.0
2024-08-13 14:05:00,170.68,170.76,170.68,170.74,12596.0,168.9008,168.98,168.9008,168.9602,12596.0
2024-08-13 14:10:00,170.73,170.79,170.73,170.77,3247.0,168.9503,169.0097,168.9503,168.9899,3247.0
2024-08-13 14:15:00,170.78,170.8,170.57,170.62,16780.0,168.9998,169.0196,168.792,168.8415,16780.0
2024-08-13 14:20:00,170.62,170.72,170.61,170.72,9697.0,168.8415,168.9404,168.8316,168.9404,9697.0
2024-08-13 14:25:00,170.71,170.72,170.67,170.71,14365.0,168.9305,168.9404,168.891,168.9305,14365.0
2024-08-13 14:30:00,170.7,170.74,170.68,170.72,5757.0,168.9206,168.9602,168.9008,168.9404,5757.0
2024-08-13 14:35:00,170.75,170.85,170.75,170.85,11727.0,168.9701,169.0691,168.9701,169.0691,11727.0
2024-08-13 14:40:00,170.85,170.85,170.77,170.79,3341.0,169.0691,169.0691,168.9899,169.0097,3341.0
2024-08-13 14:45:00,170.8,170.86,170.77,170.86,9059.0,169.0196,169.079,168.9899,169.079,9059.0
2024-08-13 14:50:00,170.86,170.87,170.83,170.86,2823.0,169.079,169.0889,169.0493,169.079,2823.0
2024-08-13 14:55:00,170.86,170.88,170.84,170.86,13154.0,169.079,169.0988,169.0592,169.079,13154.0
2024-08-13 15:00:00,170.84,170.91,170.81,170.82,9797.0,169.0592,169.1284,169.0295,169.0394,9797.0
2024-08-13 15:05:00,170.72,170.8,170.72,170.77,2556.0,168.9404,169.0196,168.9404,168.9899,2556.0
2024-08-13 15:10:00,170.78,170.8,170.74,170.76,6326.0,168.9998,169.0196,168.9602,168.98,6326.0
2024-08-13 15:15:00,170.75,170.8,170.71,170.76,7285.0,168.9701,169.0196,168.9305,168.98,7285.0
2024-08-13 15:20:00,170.76,170.87,170.68,170.87,12903.0,168.98,169.0889,168.9008,169.0889,12903.0
2024-08-13 15:25:00,170.87,170.87,170.79,170.83,14716.0,169.0889,169.0889,169.0097,169.0493,14716.0
2024-08-13 15:30:00,170.82,170.87,170.8,170.84,9435.0,169.0394,169.0889,169.0196,169.0592,9435.0
2024-08-13 15:35:00,170.84,170.87,170.75,170.78,8984.0,169.0592,169.0889,168.9701,168.9998,8984.0
2024-08-13 15:40:00,170.78,170.86,170.77,170.85,9705.0,168.9998,169.079,168.9899,169.0691,9705.0
2024-08-13 15:45:00,170.84,171.07,170.83,171.07,16273.0,169.0592,169.2868,169.0493,169.2868,16273.0
2024-08-13 15:50:00,171.05,171.07,170.77,170.83,13767.0,169.267,169.2868,168.9899,169.0493,13767.0
2024-08-13 15:55:00,170.87,171.09,170.83,171.0,8416.0,169.0889,169.3066,169.0493,169.2175,8416.0
2024-08-14 09:30:00,171.41,171.42,171.08,171.21,15502.0,169.6232,169.6331,169.2967,169.4253,15502.0
2024-08-14 09:35:00,171.0,171.21,170.97,171.19,3547.0,169.2175,169.4253,169.1878,169.4055,3547.0
2024-08-14 09:40:00,171.2,171.21,170.83,170.86,5732.0,169.4154,169.4253,169.0493,169.079,5732.0
2024-08-14 09:45:00,170.87,171.16,170.87,170.98,4971.0,169.0889,169.3758,169.0889,169.1977,4971.0
2024-08-14 09:50:00,171.08,171.08,170.93,171.0,4675.0,169.2967,169.2967,169.1482,169.2175,4675.0
2024-08-14 09:55:00,170.92,170.96,170.8,170.8,3409.0,169.1383,169.1779,169.0196,169.0196,3409.0
2024-08-14 10:00:00,170.77,170.88,170.77,170.86,31106.0,168.9899,169.0988,168.9899,169.079,31106.0
2024-08-14 10:05:00,170.86,170.87,170.71,170.86,5630.0,169.079,169.0889,168.9305,169.079,5630.0
2024-08-14 10:10:00,170.83,170.83,170.71,170.77,2235.0,169.0493,169.0493,168.9305,168.9899,2235.0
2024-08-14 10:15:00,170.81,170.85,170.71,170.85,5124.0,169.0295,169.0691,168.9305,169.0691,5124.0
2024-08-14 10:20:00,170.86,170.99,170.8,170.93,4118.0,169.079,169.2076,169.0196,169.1482,4118.0
2024-08-14 10:25:00,170.96,170.97,170.81,170.95,7601.0,169.1779,169.1878,169.0295,169.168,7601.0
2024-08-14 10:30:00,170.98,170.98,170.42,170.42,5972.0,169.1977,169.1977,168.6436,168.6436,5972.0
2024-08-14 10:35:00,170.47,170.66,170.44,170.65,3788.0,168.693,168.8811,168.6633,168.8712,3788.0
2024-08-14 10:40:00,170.66,170.85,170.66,170.79,3386.0,168.8811,169.0691,168.8811,169.0097,3386.0
2024-08-14 10:45:00,170.77,170.97,170.74,170.97,7326.0,168.9899,169.1878,168.9602,169.1878,7326.0
2024-08-14 10:50:00,170.95,171.0,170.88,171.0,7767.0,169.168,169.2175,169.0988,169.2175,7767.0
2024-08-14 10:55:00,171.0,171.08,170.99,171.08,5547.0,169.2175,169.2967,169.2076,169.2967,5547.0
2024-08-14 11:00:00,171.14,171.23,171.11,171.23,818.0,169.3561,169.4451,169.3264,169.4451,818.0
2024-08-14 11:05:00,171.22,171.24,171.11,171.15,10876.0,169.4352,169.455,169.3264,169.3659,10876.0
2024-08-14 11:10:00,171.16,171.27,171.16,171.26,6167.0,169.3758,169.4847,169.3758,169.4748,6167.0
2024-08-14 11:15:00,171.27,171.28,171.21,171.25,5729.0,169.4847,169.4946,169.4253,169.4649,5729.0
2024-08-14 11:20:00,171.25,171.3,171.25,171.27,2210.0,169.4649,169.5144,169.4649,169.4847,2210.0
2024-08-14 11:25:00,171.32,171.33,171.3,171.32,2382.0,169.5342,169.5441,169.5144,169.5342,2382.0
2024-08-14 11:30:00,171.4,171.57,171.4,171.53,36625.0,169.6133,169.7816,169.6133,169.742,36625.0
2024-08-14 11:35:00,171.55,171.6,171.52,171.59,10827.0,169.7618,169.8113,169.7321,169.8014,10827.0
2024-08-14 11:40:00,171.6,171.63,171.46,171.48,4518.0,169.8113,169.8409,169.6727,169.6925,4518.0
2024-08-14 11:45:00,171.46,171.62,171.46,171.58,7739.0,169.6727,169.831,169.6727,169.7915,7739.0
2024-08-14 11:50:00,171.56,171.73,171.55,171.7,8824.0,169.7717,169.9399,169.7618,169.9102,8824.0
2024-08-14 11:55:00,171.72,171.85,171.72,171.83,3928.0,169.93,170.0587,169.93,170.0389,3928.0
2024-08-14 12:00:00,171.8,171.86,171.78,171.83,8712.0,170.0092,170.0685,169.9894,170.0389,8712.0
2024-08-14 12:05:00,171.83,171.88,171.78,171.79,8951.0,170.0389,170.0883,169.9894,169.9993,8951.0
2024-08-14 12:10:00,171.73,171.81,171.71,171.75,2525.0,169.9399,170.0191,169.9201,169.9597,2525.0
2024-08-14 12:15:00,171.67,171.67,171.46,171.48,4603.0,169.8805,169.8805,169.6727,169.6925,4603.0
2024-08-14 12:20:00,171.49,171.56,171.05,171.13,11992.0,169.7024,169.7717,169.267,169.3462,11992.0
2024-08-14 12:25:00,171.11,171.16,170.97,171.12,2211.0,169.3264,169.3758,169.1878,169.3363,2211.0
2024-08-14 12:30:00,171.11,171.23,171.11,171.17,2372.0,169.3264,169.4451,169.3264,169.3857,2372.0
2024-08-14 12:35:00,171.2,171.28,171.14,171.28,3332.0,169.4154,169.4946,169.3561,169.4946,3332.0
2024-08-14 12:40:00,171.28,171.3,170.94,170.94,42860.0,169.4946,169.5144,169.1581,169.1581,42860.0
2024-08-14 12:45:00,170.92,171.02,170.88,170.99,8716.0,169.1383,169.2373,169.0988,169.2076,8716.0
2024-08-14 12:50:00,171.01,171.24,171.01,171.24,25016.0,169.2274,169.455,169.2274,169.455,25016.0
2024-08-14 12:55:00,171.24,171.26,171.14,171.25,4726.0,169.455,169.4748,169.3561,169.4649,4726.0
2024-08-14 13:00:00,171.23,171.23,171.15,171.19,7244.0,169.4451,169.4451,169.3659,169.4055,7244.0
2024-08-14 13:05:00,171.2,171.38,171.19,171.32,8644.0,169.4154,169.5935,169.4055,169.5342,8644.0
2024-08-14 13:10:00,171.31,171.31,171.09,171.21,5654.0,169.5243,169.5243,169.3066,169.4253,5654.0
2024-08-14 13:15:00,171.22,171.3,171.18,171.27,6919.0,169.4352,169.5144,169.3956,169.4847,6919.0
2024-08-14 13:20:00,171.26,171.27,171.15,171.24,4887.0,169.4748,169.4847,169.3659,169.455,4887.0
2024-08-14 13:25:00,171.23,171.27,171.14,171.27,4850.0,169.4451,169.4847,169.3561,169.4847,4850.0
2024-08-14 13:30:00,171.3,171.36,171.25,171.31,20689.0,169.5144,169.5738,169.4649,169.5243,20689.0
2024-08-14 13:35:00,171.32,171.38,171.24,171.3,10923.0,169.5342,169.5935,169.455,169.5144,10923.0
2024-08-14 13:40:00,171.26,171.29,171.2,171.25,6536.0,169.4748,169.5045,169.4154,169.4649,6536.0
2024-08-14 13:45:00,171.26,171.31,171.25,171.31,23875.0,169.4748,169.5243,169.4649,169.5243,23875.0
2024-08-14 13:50:00,171.24,171.32,171.22,171.31,6833.0,169.455,169.5342,169.4352,169.5243,6833.0
2024-08-14 13:55:00,171.35,171.36,171.27,171.27,28849.0,169.5639,169.5738,169.4847,169.4847,28849.0
2024-08-14 14:00:00,171.25,171.26,171.09,171.18,13527.0,169.4649,169.4748,169.3066,169.3956,13527.0
2024-08-14 14:05:00,171.17,171.25,171.17,171.21,2501.0,169.3857,169.4649,169.3857,169.4253,2501.0
2024-08-14 14:10:00,171.18,171.26,171.18,171.25,2067.0,169.3956,169.4748,169.3956,169.4649,2067.0
2024-08-14 14:15:00,171.21,171.25,171.17,171.2,2108.0,169.4253,169.4649,169.3857,169.4154,2108.0
2024-08-14 14:20:00,171.2,171.32,171.2,171.28,3461.0,169.4154,169.5342,169.4154,169.4946,3461.0
2024-08-14 14:25:00,171.31,171.32,171.26,171.3,1997.0,169.5243,169.5342,169.4748,169.5144,1997.0
2024-08-14 14:30:00,171.31,171.37,171.3,171.33,4121.0,169.5243,169.5837,169.5144,169.5441,4121.0
2024-08-14 14:35:00,171.37,171.42,171.31,171.37,4806.0,169.5837,169.6331,169.5243,169.5837,4806.0
2024-08-14 14:40:00,171.38,171.42,171.36,171.37,3712.0,169.5935,169.6331,169.5738,169.5837,3712.0
2024-08-14 14:45:00,171.36,171.41,171.33,171.36,5006.0,169.5738,169.6232,169.5441,169.5738,5006.0
2024-08-14 14:50:00,171.37,171.47,171.37,171.45,2795.0,169.5837,169.6826,169.5837,169.6628,2795.0
2024-08-14 14:55:00,171.47,171.6,171.45,171.6,5570.0,169.6826,169.8113,169.6628,169.8113,5570.0
2024-08-14 15:00:00,171.55,171.55,171.49,171.53,15457.0,169.7618,169.7618,169.7024,169.742,15457.0
2024-08-14 15:05:00,171.54,171.59,171.5,171.5,8169.0,169.7519,169.8014,169.7123,169.7123,8169.0
2024-08-14 15:10:00,171.51,171.52,171.2,171.27,10096.0,169.7222,169.7321,169.4154,169.4847,10096.0
2024-08-14 15:15:00,171.27,171.27,171.16,171.24,8113.0,169.4847,169.4847,169.3758,169.455,8113.0
2024-08-14 15:20:00,171.27,171.27,171.21,171.25,7559.0,169.4847,169.4847,169.4253,169.4649,7559.0
2024-08-14 15:25:00,171.27,171.28,171.22,171.25,2048.0,169.4847,169.4946,169.4352,169.4649,2048.0
2024-08-14 15:30:00,171.25,171.25,171.11,171.11,5229.0,169.4649,169.4649,169.3264,169.3264,5229.0
2024-08-14 15:35:00,171.13,171.21,171.09,171.21,4789.0,169.3462,169.4253,169.3066,169.4253,4789.0
2024-08-14 15:40:00,171.22,171.34,171.2,171.31,11872.0,169.4352,169.554,169.4154,169.5243,11872.0
2024-08-14 15:45:00,171.33,171.42,171.28,171.41,10256.0,169.5441,169.6331,169.4946,169.6232,10256.0
2024-08-14 15:50:00,171.42,171.6,171.29,171.55,11814.0,169.6331,169.8113,169.5045,169.7618,11814.0
2024-08-14 15:55:00,171.61,171.68,171.42,171.43,25196.0,169.8212,169.8904,169.6331,169.643,25196.0
2024-08-15 09:30:00,173.22,173.6,173.22,173.43,18017.0,171.4144,171.7904,171.4144,171.6222,18017.0
2024-08-15 09:35:00,173.51,173.58,173.46,173.5,9083.0,171.7013,171.7706,171.6519,171.6915,9083.0
2024-08-15 09:40:00,173.53,173.53,173.19,173.22,5191.0,171.7211,171.7211,171.3847,171.4144,5191.0
2024-08-15 09:45:00,173.32,173.36,173.18,173.36,3917.0,171.5133,171.5529,171.3748,171.5529,3917.0
2024-08-15 09:50:00,173.34,173.39,173.3,173.35,4630.0,171.5331,171.5826,171.4935,171.543,4630.0
2024-08-15 09:55:00,173.4,173.54,173.39,173.5,4363.0,171.5925,171.731,171.5826,171.6915,4363.0
2024-08-15 10:00:00,173.48,173.64,173.3,173.3,8258.0,171.6717,171.83,171.4935,171.4935,8258.0
2024-08-15 10:05:00,173.26,173.38,173.25,173.29,3668.0,171.454,171.5727,171.4441,171.4836,3668.0
2024-08-15 10:10:00,173.28,173.48,173.22,173.45,2524.0,171.4737,171.6717,171.4144,171.642,2524.0
2024-08-15 10:15:00,173.47,173.54,173.42,173.54,3338.0,171.6618,171.731,171.6123,171.731,3338.0
2024-08-15 10:20:00,173.53,173.54,173.46,173.53,10013.0,171.7211,171.731,171.6519,171.7211,10013.0
2024-08-15 10:25:00,173.59,173.72,173.58,173.65,8000.0,171.7805,171.9092,171.7706,171.8399,8000.0
2024-08-15 10:30:00,173.65,173.72,173.61,173.64,9557.0,171.8399,171.9092,171.8003,171.83,9557.0
2024-08-15 10:35:00,173.68,173.76,173.67,173.73,5273.0,171.8696,171.9487,171.8597,171.9191,5273.0
2024-08-15 10:40:00,173.72,173.75,173.72,173.74,1690.0,171.9092,171.9388,171.9092,171.9289,1690.0
2024-08-15 10:45:00,173.75,173.87,173.75,173.77,4024.0,171.9388,172.0576,171.9388,171.9586,4024.0
2024-08-15 10:50:00,173.77,173.84,173.77,173.77,5481.0,171.9586,172.0279,171.9586,171.9586,5481.0
2024-08-15 10:55:00,173.73,173.78,173.71,173.76,3251.0,171.9191,171.9685,171.8993,171.9487,3251.0
2024-08-15 11:00:00,173.77,173.84,173.73,173.81,2395.0,171.9586,172.0279,171.9191,171.9982,2395.0
2024-08-15 11:05:00,173.88,173.88,173.8,173.82,3415.0,172.0675,172.0675,171.9883,172.0081,3415.0
2024-08-15 11:10:00,173.86,173.96,173.85,173.95,3443.0,172.0477,172.1467,172.0378,172.1368,3443.0
2024-08-15 11:15:00,173.97,174.05,173.94,173.96,4533.0,172.1566,172.2357,172.1269,172.1467,4533.0
2024-08-15 11:20:00,173.98,174.03,173.98,174.01,12646.0,172.1664,172.2159,172.1664,172.1961,12646.0
2024-08-15 11:25:00,174.01,174.03,173.87,173.91,3755.0,172.1961,172.2159,172.0576,172.0972,3755.0
2024-08-15 11:30:00,174.0,174.01,173.96,173.96,1950.0,172.1862,172.1961,172.1467,172.1467,1950.0
2024-08-15 11:35:00,173.94,174.02,173.91,173.99,2736.0,172.1269,172.206,172.0972,172.1763,2736.0
2024-08-15 11:40:00,174.01,174.13,173.99,174.12,3464.0,172.1961,172.3149,172.1763,172.305,3464.0
2024-08-15 11:45:00,174.07,174.1,174.03,174.07,10059.0,172.2555,172.2852,172.2159,172.2555,10059.0
2024-08-15 11:50:00,174.08,174.15,174.06,174.06,2839.0,172.2654,172.3347,172.2456,172.2456,2839.0
2024-08-15 11:55:00,174.12,174.13,174.0,174.0,5156.0,172.305,172.3149,172.1862,172.1862,5156.0
2024-08-15 12:00:00,174.03,174.14,174.0,174.13,14486.0,172.2159,172.3248,172.1862,172.3149,14486.0
2024-08-15 12:05:00,174.13,174.14,174.1,174.13,2668.0,172.3149,172.3248,172.2852,172.3149,2668.0
2024-08-15 12:10:00,174.13,174.15,174.08,174.09,3305.0,172.3149,172.3347,172.2654,172.2753,3305.0
2024-08-15 12:15:00,174.12,174.22,174.1,174.19,3956.0,172.305,172.4039,172.2852,172.3743,3956.0
2024-08-15 12:20:00,174.22,174.34,174.21,174.33,5816.0,172.4039,172.5227,172.3941,172.5128,5816.0
2024-08-15 12:25:00,174.3,174.33,174.26,174.31,10286.0,172.4831,172.5128,172.4435,172.493,10286.0
2024-08-15 12:30:00,174.35,174.35,174.23,174.25,16837.0,172.5326,172.5326,172.4138,172.4336,16837.0
2024-08-15 12:35:00,174.28,174.28,174.2,174.2,4460.0,172.4633,172.4633,172.3842,172.3842,4460.0
2024-08-15 12:40:00,174.2,174.21,174.05,174.09,3190.0,172.3842,172.3941,172.2357,172.2753,3190.0
2024-08-15 12:45:00,174.08,174.11,173.95,174.0,6999.0,172.2654,172.2951,172.1368,172.1862,6999.0
2024-08-15 12:50:00,174.01,174.09,173.99,174.06,3232.0,172.1961,172.2753,172.1763,172.2456,3232.0
2024-08-15 12:55:00,174.05,174.14,174.04,174.14,11636.0,172.2357,172.3248,172.2258,172.3248,11636.0
2024-08-15 13:00:00,174.08,174.11,174.03,174.11,2886.0,172.2654,172.2951,172.2159,172.2951,2886.0
2024-08-15 13:05:00,174.13,174.13,174.05,174.07,16277.0,172.3149,172.3149,172.2357,172.2555,16277.0
2024-08-15 13:10:00,174.06,174.12,174.06,174.12,1211.0,172.2456,172.305,172.2456,172.305,1211.0
2024-08-15 13:15:00,174.11,174.19,174.11,174.15,2742.0,172.2951,172.3743,172.2951,172.3347,2742.0
2024-08-15 13:20:00,174.14,174.22,174.14,174.16,1674.0,172.3248,172.4039,172.3248,172.3446,1674.0
2024-08-15 13:25:00,174.19,174.33,174.18,174.28,3343.0,172.3743,172.5128,172.3644,172.4633,3343.0
2024-08-15 13:30:00,174.29,174.38,174.28,174.34,9134.0,172.4732,172.5623,172.4633,172.5227,9134.0
2024-08-15 13:35:00,174.36,174.4,174.34,174.38,18955.0,172.5425,172.5821,172.5227,172.5623,18955.0
2024-08-15 13:40:00,174.4,174.43,174.39,174.42,8293.0,172.5821,172.6118,172.5722,172.6019,8293.0
2024-08-15 13:45:00,174.41,174.45,174.41,174.45,2411.0,172.592,172.6315,172.592,172.6315,2411.0
2024-08-15 13:50:00,174.43,174.47,174.41,174.42,3036.0,172.6118,172.6513,172.592,172.6019,3036.0
2024-08-15 13:55:00,174.42,174.49,174.4,174.47,15217.0,172.6019,172.6711,172.5821,172.6513,15217.0
2024-08-15 14:00:00,174.47,174.51,174.44,174.51,3080.0,172.6513,172.6909,172.6217,172.6909,3080.0
2024-08-15 14:05:00,174.5,174.54,174.49,174.51,20602.0,172.681,172.7206,172.6711,172.6909,20602.0
2024-08-15 14:10:00,174.5,174.5,174.43,174.43,18681.0,172.681,172.681,172.6118,172.6118,18681.0
2024-08-15 14:15:00,174.45,174.47,174.39,174.47,7022.0,172.6315,172.6513,172.5722,172.6513,7022.0
2024-08-15 14:20:00,174.47,174.5,174.44,174.46,4939.0,172.6513,172.681,172.6217,172.6414,4939.0
2024-08-15 14:25:00,174.45,174.51,174.45,174.5,2105.0,172.6315,172.6909,172.6315,172.681,2105.0
2024-08-15 14:30:00,174.49,174.5,174.46,174.5,2198.0,172.6711,172.681,172.6414,172.681,2198.0
2024-08-15 14:35:00,174.52,174.54,174.51,174.53,1944.0,172.7008,172.7206,172.6909,172.7107,1944.0
2024-08-15 14:40:00,174.56,174.62,174.54,174.61,1588.0,172.7404,172.7998,172.7206,172.7899,1588.0
2024-08-15 14:45:00,174.6,174.61,174.56,174.61,2318.0,172.78,172.7899,172.7404,172.7899,2318.0
2024-08-15 14:50:00,174.58,174.61,174.49,174.59,5994.0,172.7602,172.7899,172.6711,172.7701,5994.0
2024-08-15 14:55:00,174.58,174.62,174.57,174.58,883.0,172.7602,172.7998,172.7503,172.7602,883.0
2024-08-15 15:00:00,174.56,174.56,174.45,174.51,7297.0,172.7404,172.7404,172.6315,172.6909,7297.0
2024-08-15 15:05:00,174.51,174.59,174.48,174.57,5832.0,172.6909,172.7701,172.6612,172.7503,5832.0
2024-08-15 15:10:00,174.54,174.54,174.45,174.53,10772.0,172.7206,172.7206,172.6315,172.7107,10772.0
2024-08-15 15:15:00,174.51,174.57,174.48,174.56,4217.0,172.6909,172.7503,172.6612,172.7404,4217.0
2024-08-15 15:20:00,174.54,174.6,174.52,174.59,3306.0,172.7206,172.78,172.7008,172.7701,3306.0
2024-08-15 15:25:00,174.56,174.6,174.52,174.57,6171.0,172.7404,172.78,172.7008,172.7503,6171.0
2024-08-15 15:30:00,174.54,174.64,174.54,174.6,4995.0,172.7206,172.8196,172.7206,172.78,4995.0
2024-08-15 15:35:00,174.66,174.66,174.57,174.59,9435.0,172.8394,172.8394,172.7503,172.7701,9435.0
2024-08-15 15:40:00,174.59,174.65,174.58,174.58,6251.0,172.7701,172.8295,172.7602,172.7602,6251.0
2024-08-15 15:45:00,174.57,174.58,174.43,174.43,8470.0,172.7503,172.7602,172.6118,172.6118,8470.0
2024-08-15 15:50:00,174.45,174.46,174.25,174.32,6332.0,172.6315,172.6414,172.4336,172.5029,6332.0
2024-08-15 15:55:00,174.34,174.56,174.27,174.56,10484.0,172.5227,172.7404,172.4534,172.7404,10484.0
2024-08-16 09:30:00,174.1,174.2,173.97,174.05,21595.0,172.2852,172.3842,172.1566,172.2357,21595.0
2024-08-16 09:35:00,174.04,174.09,173.96,173.96,8410.0,172.2258,172.2753,172.1467,172.1467,8410.0
2024-08-16 09:40:00,173.98,174.16,173.95,173.98,9964.0,172.1664,172.3446,172.1368,172.1664,9964.0
2024-08-16 09:45:00,173.99,174.08,173.91,174.08,8057.0,172.1763,172.2654,172.0972,172.2654,8057.0
2024-08-16 09:50:00,174.06,174.19,174.06,174.1,25969.0,172.2456,172.3743,172.2456,172.2852,25969.0
2024-08-16 09:55:00,174.1,174.16,174.0,174.0,7307.0,172.2852,172.3446,172.1862,172.1862,7307.0
2024-08-16 10:00:00,174.16,174.4,174.15,174.29,9105.0,172.3446,172.5821,172.3347,172.4732,9105.0
2024-08-16 10:05:00,174.26,174.41,174.19,174.23,15692.0,172.4435,172.592,172.3743,172.4138,15692.0
2024-08-16 10:10:00,174.23,174.3,174.21,174.25,8673.0,172.4138,172.4831,172.3941,172.4336,8673.0
2024-08-16 10:15:00,174.26,174.45,174.26,174.45,9863.0,172.4435,172.6315,172.4435,172.6315,9863.0
2024-08-16 10:20:00,174.45,174.48,174.29,174.31,9651.0,172.6315,172.6612,172.4732,172.493,9651.0
2024-08-16 10:25:00,174.27,174.32,174.23,174.27,5713.0,172.4534,172.5029,172.4138,172.4534,5713.0
2024-08-16 10:30:00,174.25,174.31,174.15,174.17,8114.0,172.4336,172.493,172.3347,172.3545,8114.0
2024-08-16 10:35:00,174.19,174.25,174.09,174.17,6422.0,172.3743,172.4336,172.2753,172.3545,6422.0
2024-08-16 10:40:00,174.14,174.14,174.04,174.09,5467.0,172.3248,172.3248,172.2258,172.2753,5467.0
2024-08-16 10:45:00,174.11,174.15,173.82,173.83,5515.0,172.2951,172.3347,172.0081,172.018,5515.0
2024-08-16 10:50:00,173.9,174.16,173.88,173.97,6284.0,172.0873,172.3446,172.0675,172.1566,6284.0
2024-08-16 10:55:00,173.98,174.04,173.92,173.92,2262.0,172.1664,172.2258,172.1071,172.1071,2262.0
2024-08-16 11:00:00,173.95,174.07,173.94,174.06,6459.0,172.1368,172.2555,172.1269,172.2456,6459.0
2024-08-16 11:05:00,174.08,174.11,173.99,174.01,6699.0,172.2654,172.2951,172.1763,172.1961,6699.0
2024-08-16 11:10:00,174.03,174.07,173.94,174.06,5484.0,172.2159,172.2555,172.1269,172.2456,5484.0
2024-08-16 11:15:00,174.06,174.07,173.94,174.02,3217.0,172.2456,172.2555,172.1269,172.206,3217.0
2024-08-16 11:20:00,174.03,174.08,173.97,174.06,3614.0,172.2159,172.2654,172.1566,172.2456,3614.0
2024-08-16 11:25:00,174.06,174.16,174.05,174.12,6161.0,172.2456,172.3446,172.2357,172.305,6161.0
2024-08-16 11:30:00,174.12,174.17,174.08,174.1,5261.0,172.305,172.3545,172.2654,172.2852,5261.0
2024-08-16 11:35:00,174.13,174.25,174.13,174.21,6280.0,172.3149,172.4336,172.3149,172.3941,6280.0
2024-08-16 11:40:00,174.23,174.28,174.21,174.28,5735.0,172.4138,172.4633,172.3941,172.4633,5735.0
2024-08-16 11:45:00,174.28,174.34,174.28,174.34,14350.0,172.4633,172.5227,172.4633,172.5227,14350.0
2024-08-16 11:50:00,174.29,174.37,174.22,174.37,6159.0,172.4732,172.5524,172.4039,172.5524,6159.0
2024-08-16 11:55:00,174.37,174.43,174.37,174.41,8163.0,172.5524,172.6118,172.5524,172.592,8163.0
2024-08-16 12:00:00,174.4,174.42,174.35,174.38,4324.0,172.5821,172.6019,172.5326,172.5623,4324.0
2024-08-16 12:05:00,174.38,174.48,174.36,174.47,3400.0,172.5623,172.6612,172.5425,172.6513,3400.0
2024-08-16 12:10:00,174.49,174.61,174.49,174.61,14352.0,172.6711,172.7899,172.6711,172.7899,14352.0
2024-08-16 12:15:00,174.59,174.65,174.59,174.62,2943.0,172.7701,172.8295,172.7701,172.7998,2943.0
2024-08-16 12:20:00,174.61,174.66,174.59,174.66,10481.0,172.7899,172.8394,172.7701,172.8394,10481.0
2024-08-16 12:25:00,174.67,174.67,174.55,174.58,7232.0,172.8493,172.8493,172.7305,172.7602,7232.0
2024-08-16 12:30:00,174.6,174.7,174.57,174.68,9078.0,172.78,172.8789,172.7503,172.8592,9078.0
2024-08-16 12:35:00,174.68,174.75,174.66,174.73,8370.0,172.8592,172.9284,172.8394,172.9086,8370.0
2024-08-16 12:40:00,174.72,174.73,174.67,174.72,13399.0,172.8987,172.9086,172.8493,172.8987,13399.0
2024-08-16 12:45:00,174.71,174.73,174.66,174.72,13667.0,172.8888,172.9086,172.8394,172.8987,13667.0
2024-08-16 12:50:00,174.73,174.83,174.72,174.83,10435.0,172.9086,173.0076,172.8987,173.0076,10435.0
2024-08-16 12:55:00,174.83,174.98,174.8,174.93,6699.0,173.0076,173.156,172.9779,173.1065,6699.0
2024-08-16 13:00:00,174.95,174.95,174.83,174.89,4223.0,173.1263,173.1263,173.0076,173.067,4223.0
2024-08-16 13:05:00,174.89,174.9,174.83,174.83,2308.0,173.067,173.0769,173.0076,173.0076,2308.0
2024-08-16 13:10:00,174.82,174.88,174.82,174.87,3190.0,172.9977,173.0571,172.9977,173.0472,3190.0
2024-08-16 13:15:00,174.83,174.88,174.78,174.87,2402.0,173.0076,173.0571,172.9581,173.0472,2402.0
2024-08-16 13:20:00,174.88,174.9,174.84,174.9,2844.0,173.0571,173.0769,173.0175,173.0769,2844.0
2024-08-16 13:25:00,174.91,174.91,174.81,174.87,1722.0,173.0868,173.0868,172.9878,173.0472,1722.0
2024-08-16 13:30:00,174.89,174.92,174.88,174.92,4136.0,173.067,173.0966,173.0571,173.0966,4136.0
2024-08-16 13:35:00,174.91,174.96,174.89,174.94,4202.0,173.0868,173.1362,173.067,173.1164,4202.0
2024-08-16 13:40:00,174.94,174.96,174.88,174.96,4005.0,173.1164,173.1362,173.0571,173.1362,4005.0
2024-08-16 13:45:00,174.96,174.97,174.86,174.91,5602.0,173.1362,173.1461,173.0373,173.0868,5602.0
2024-08-16 13:50:00,174.9,174.9,174.72,174.73,14357.0,173.0769,173.0769,172.8987,172.9086,14357.0
2024-08-16 13:55:00,174.75,174.88,174.75,174.87,16876.0,172.9284,173.0571,172.9284,173.0472,16876.0
2024-08-16 14:00:00,174.88,174.88,174.75,174.75,15012.0,173.0571,173.0571,172.9284,172.9284,15012.0
2024-08-16 14:05:00,174.76,174.76,174.68,174.68,6868.0,172.9383,172.9383,172.8592,172.8592,6868.0
2024-08-16 14:10:00,174.67,174.7,174.62,174.65,5750.0,172.8493,172.8789,172.7998,172.8295,5750.0
2024-08-16 14:15:00,174.64,174.78,174.64,174.78,7995.0,172.8196,172.9581,172.8196,172.9581,7995.0
2024-08-16 14:20:00,174.77,174.78,174.66,174.66,4552.0,172.9482,172.9581,172.8394,172.8394,4552.0
2024-08-16 14:25:00,174.67,174.76,174.67,174.75,9371.0,172.8493,172.9383,172.8493,172.9284,9371.0
2024-08-16 14:30:00,174.76,174.76,174.72,174.76,5523.0,172.9383,172.9383,172.8987,172.9383,5523.0
2024-08-16 14:35:00,174.77,174.79,174.74,174.76,3320.0,172.9482,172.968,172.9185,172.9383,3320.0
2024-08-16 14:40:00,174.75,174.77,174.65,174.65,7090.0,172.9284,172.9482,172.8295,172.8295,7090.0
2024-08-16 14:45:00,174.67,174.67,174.62,174.66,2314.0,172.8493,172.8493,172.7998,172.8394,2314.0
2024-08-16 14:50:00,174.67,174.76,174.64,174.76,3280.0,172.8493,172.9383,172.8196,172.9383,3280.0
2024-08-16 14:55:00,174.78,174.84,174.73,174.84,6844.0,172.9581,173.0175,172.9086,173.0175,6844.0
2024-08-16 15:00:00,174.79,174.83,174.75,174.77,6576.0,172.968,173.0076,172.9284,172.9482,6576.0
2024-08-16 15:05:00,174.79,174.81,174.72,174.73,4687.0,172.968,172.9878,172.8987,172.9086,4687.0
2024-08-16 15:10:00,174.72,174.75,174.67,174.72,8048.0,172.8987,172.9284,172.8493,172.8987,8048.0
2024-08-16 15:15:00,174.71,174.72,174.66,174.7,8664.0,172.8888,172.8987,172.8394,172.8789,8664.0
2024-08-16 15:20:00,174.69,174.69,174.6,174.64,4695.0,172.869,172.869,172.78,172.8196,4695.0
2024-08-16 15:25:00,174.63,174.67,174.6,174.6,6915.0,172.8097,172.8493,172.78,172.78,6915.0
2024-08-16 15:30:00,174.61,174.69,174.6,174.67,5075.0,172.7899,172.869,172.78,172.8493,5075.0
2024-08-16 15:35:00,174.67,174.7,174.65,174.68,8213.0,172.8493,172.8789,172.8295,172.8592,8213.0
2024-08-16 15:40:00,174.69,174.7,174.59,174.59,6317.0,172.869,172.8789,172.7701,172.7701,6317.0
2024-08-16 15:45:00,174.59,174.59,174.44,174.46,10785.0,172.7701,172.7701,172.6217,172.6414,10785.0
2024-08-16 15:50:00,174.49,174.55,174.43,174.51,12350.0,172.6711,172.7305,172.6118,172.6909,12350.0
2024-08-16 15:55:00,174.52,174.64,174.51,174.62,45184.0,172.7008,172.8196,172.6909,172.7998,45184.0
2024-08-19 09:30:00,174.78,174.97,174.75,174.92,31818.0,172.9581,173.1461,172.9284,173.0966,31818.0
2024-08-19 09:35:00,174.85,174.86,174.58,174.77,2846.0,173.0274,173.0373,172.7602,172.9482,2846.0
2024-08-19 09:40:00,174.73,174.85,174.73,174.74,3128.0,172.9086,173.0274,172.9086,172.9185,3128.0
2024-08-19 09:45:00,174.75,174.78,174.71,174.76,4039.0,172.9284,172.9581,172.8888,172.9383,4039.0
2024-08-19 09:50:00,174.77,174.77,174.59,174.59,2719.0,172.9482,172.9482,172.7701,172.7701,2719.0
2024-08-19 09:55:00,174.57,174.65,174.54,174.62,2611.0,172.7503,172.8295,172.7206,172.7998,2611.0
2024-08-19 10:00:00,174.71,174.75,174.56,174.68,3313.0,172.8888,172.9284,172.7404,172.8592,3313.0
2024-08-19 10:05:00,174.62,174.77,174.59,174.77,3046.0,172.7998,172.9482,172.7701,172.9482,3046.0
2024-08-19 10:10:00,174.76,174.77,174.71,174.71,984.0,172.9383,172.9482,172.8888,172.8888,984.0
2024-08-19 10:15:00,174.65,174.65,174.24,174.27,3322.0,172.8295,172.8295,172.4237,172.4534,3322.0
2024-08-19 10:20:00,174.3,174.53,174.26,174.53,2727.0,172.4831,172.7107,172.4435,172.7107,2727.0
2024-08-19 10:25:00,174.53,174.66,174.51,174.62,2645.0,172.7107,172.8394,172.6909,172.7998,2645.0
2024-08-19 10:30:00,174.63,174.72,174.62,174.67,2805.0,172.8097,172.8987,172.7998,172.8493,2805.0
2024-08-19 10:35:00,174.7,174.75,174.61,174.75,5923.0,172.8789,172.9284,172.7899,172.9284,5923.0
2024-08-19 10:40:00,174.7,174.78,174.68,174.75,3247.0,172.8789,172.9581,172.8592,172.9284,3247.0
2024-08-19 10:45:00,174.74,174.85,174.74,174.78,5862.0,172.9185,173.0274,172.9185,172.9581,5862.0
2024-08-19 10:50:00,174.87,175.06,174.87,175.05,3443.0,173.0472,173.2352,173.0472,173.2253,3443.0
2024-08-19 10:55:00,175.01,175.04,174.96,175.03,6388.0,173.1857,173.2154,173.1362,173.2055,6388.0
2024-08-19 11:00:00,175.05,175.08,175.01,175.07,4345.0,173.2253,173.255,173.1857,173.2451,4345.0
2024-08-19 11:05:00,175.04,175.09,175.01,175.06,2418.0,173.2154,173.2649,173.1857,173.2352,2418.0
2024-08-19 11:10:00,175.05,175.05,174.95,174.95,5181.0,173.2253,173.2253,173.1263,173.1263,5181.0
2024-08-19 11:15:00,174.99,175.01,174.93,174.95,9700.0,173.1659,173.1857,173.1065,173.1263,9700.0
2024-08-19 11:20:00,174.94,175.01,174.9,175.01,4648.0,173.1164,173.1857,173.0769,173.1857,4648.0
2024-08-19 11:25:00,175.02,175.02,174.99,175.0,2993.0,173.1956,173.1956,173.1659,173.1758,2993.0
2024-08-19 11:30:00,175.0,175.1,174.98,175.1,7784.0,173.1758,173.2748,173.156,173.2748,7784.0
2024-08-19 11:35:00,175.07,175.07,174.99,174.99,10634.0,173.2451,173.2451,173.1659,173.1659,10634.0
2024-08-19 11:40:00,174.99,175.04,174.97,175.03,7433.0,173.1659,173.2154,173.1461,173.2055,7433.0
2024-08-19 11:45:00,175.01,175.04,174.99,174.99,2892.0,173.1857,173.2154,173.1659,173.1659,2892.0
2024-08-19 11:50:00,175.02,175.1,175.0,175.1,2878.0,173.1956,173.2748,173.1758,173.2748,2878.0
2024-08-19 11:55:00,175.08,175.08,174.77,174.86,6004.0,173.255,173.255,172.9482,173.0373,6004.0
2024-08-19 12:00:00,174.86,174.96,174.85,174.96,2296.0,173.0373,173.1362,173.0274,173.1362,2296.0
2024-08-19 12:05:00,174.87,174.94,174.87,174.94,2650.0,173.0472,173.1164,173.0472,173.1164,2650.0
2024-08-19 12:10:00,174.94,175.01,174.92,175.0,6008.0,173.1164,173.1857,173.0966,173.1758,6008.0
2024-08-19 12:15:00,174.94,175.0,174.94,175.0,300.0,173.1164,173.1758,173.1164,173.1758,300.0
2024-08-19 12:20:00,175.01,175.04,174.98,175.01,1907.0,173.1857,173.2154,173.156,173.1857,1907.0
2024-08-19 12:25:00,175.0,175.06,175.0,175.05,1843.0,173.1758,173.2352,173.1758,173.2253,1843.0
2024-08-19 12:30:00,175.02,175.07,174.98,174.98,13942.0,173.1956,173.2451,173.156,173.156,13942.0
2024-08-19 12:35:00,175.02,175.07,175.0,175.05,4491.0,173.1956,173.2451,173.1758,173.2253,4491.0
2024-08-19 12:40:00,175.07,175.12,175.07,175.08,12748.0,173.2451,173.2946,173.2451,173.255,12748.0
2024-08-19 12:45:00,175.08,175.14,175.08,175.13,2782.0,173.255,173.3144,173.255,173.3045,2782.0
2024-08-19 12:50:00,175.14,175.26,175.14,175.26,4833.0,173.3144,173.4331,173.3144,173.4331,4833.0
2024-08-19 12:55:00,175.23,175.27,175.2,175.24,14835.0,173.4034,173.443,173.3737,173.4133,14835.0
2024-08-19 13:00:00,175.22,175.28,175.22,175.24,1765.0,173.3935,173.4529,173.3935,173.4133,1765.0
2024-08-19 13:05:00,175.23,175.26,175.22,175.25,946.0,173.4034,173.4331,173.3935,173.4232,946.0
2024-08-19 13:10:00,175.24,175.24,175.15,175.16,600.0,173.4133,173.4133,173.3243,173.3341,600.0
2024-08-19 13:15:00,175.15,175.19,175.13,175.18,17899.0,173.3243,173.3638,173.3045,173.3539,17899.0
2024-08-19 13:20:00,175.17,175.19,175.15,175.18,2682.0,173.344,173.3638,173.3243,173.3539,2682.0
2024-08-19 13:25:00,175.16,175.22,175.15,175.2,6822.0,173.3341,173.3935,173.3243,173.3737,6822.0
2024-08-19 13:30:00,175.21,175.21,175.13,175.2,889.0,173.3836,173.3836,173.3045,173.3737,889.0
2024-08-19 13:35:00,175.21,175.22,175.17,175.17,2738.0,173.3836,173.3935,173.344,173.344,2738.0
2024-08-19 13:40:00,175.21,175.23,175.18,175.22,2363.0,173.3836,173.4034,173.3539,173.3935,2363.0
2024-08-19 13:45:00,175.22,175.23,175.19,175.2,2146.0,173.3935,173.4034,173.3638,173.3737,2146.0
2024-08-19 13:50:00,175.22,175.23,175.2,175.21,2529.0,173.3935,173.4034,173.3737,173.3836,2529.0
2024-08-19 13:55:00,175.2,175.3,175.2,175.28,2696.0,173.3737,173.4727,173.3737,173.4529,2696.0
2024-08-19 14:00:00,175.28,175.34,175.28,175.33,2589.0,173.4529,173.5123,173.4529,173.5024,2589.0
2024-08-19 14:05:00,175.35,175.35,175.29,175.29,2908.0,173.5222,173.5222,173.4628,173.4628,2908.0
2024-08-19 14:10:00,175.27,175.27,175.25,175.26,487.0,173.443,173.443,173.4232,173.4331,487.0
2024-08-19 14:15:00,175.26,175.28,175.25,175.27,2560.0,173.4331,173.4529,173.4232,173.443,2560.0
2024-08-19 14:20:00,175.24,175.28,175.21,175.26,4781.0,173.4133,173.4529,173.3836,173.4331,4781.0
2024-08-19 14:25:00,175.25,175.31,175.24,175.28,3070.0,173.4232,173.4826,173.4133,173.4529,3070.0
2024-08-19 14:30:00,175.3,175.33,175.29,175.32,9198.0,173.4727,173.5024,173.4628,173.4925,9198.0
2024-08-19 14:35:00,175.31,175.32,175.29,175.31,5315.0,173.4826,173.4925,173.4628,173.4826,5315.0
2024-08-19 14:40:00,175.32,175.54,175.32,175.53,9121.0,173.4925,173.7102,173.4925,173.7003,9121.0
2024-08-19 14:45:00,175.52,175.54,175.49,175.51,4878.0,173.6904,173.7102,173.6607,173.6805,4878.0
2024-08-19 14:50:00,175.5,175.51,175.47,175.47,3638.0,173.6706,173.6805,173.6409,173.6409,3638.0
2024-08-19 14:55:00,175.48,175.49,175.41,175.45,4949.0,173.6508,173.6607,173.5815,173.6211,4949.0
2024-08-19 15:00:00,175.41,175.41,175.35,175.36,10046.0,173.5815,173.5815,173.5222,173.5321,10046.0
2024-08-19 15:05:00,175.35,175.44,175.33,175.44,8682.0,173.5222,173.6112,173.5024,173.6112,8682.0
2024-08-19 15:10:00,175.42,175.43,175.39,175.4,8630.0,173.5914,173.6013,173.5617,173.5716,8630.0
2024-08-19 15:15:00,175.4,175.48,175.4,175.47,5148.0,173.5716,173.6508,173.5716,173.6409,5148.0
2024-08-19 15:20:00,175.46,175.48,175.43,175.48,11013.0,173.631,173.6508,173.6013,173.6508,11013.0
2024-08-19 15:25:00,175.48,175.52,175.44,175.49,10410.0,173.6508,173.6904,173.6112,173.6607,10410.0
2024-08-19 15:30:00,175.48,175.5,175.45,175.47,3406.0,173.6508,173.6706,173.6211,173.6409,3406.0
2024-08-19 15:35:00,175.47,175.47,175.41,175.45,7937.0,173.6409,173.6409,173.5815,173.6211,7937.0
2024-08-19 15:40:00,175.48,175.51,175.46,175.51,9198.0,173.6508,173.6805,173.631,173.6805,9198.0
2024-08-19 15:45:00,175.48,175.48,175.39,175.4,4701.0,173.6508,173.6508,173.5617,173.5716,4701.0
2024-08-19 15:50:00,175.46,175.75,175.42,175.73,14092.0,173.631,173.918,173.5914,173.8982,14092.0
2024-08-19 15:55:00,175.77,175.93,175.73,175.93,9651.0,173.9378,174.0961,173.8982,174.0961,9651.0
2024-08-20 09:30:00,175.96,176.14,175.9,176.08,10547.0,174.1258,174.3039,174.0664,174.2446,10547.0
2024-08-20 09:35:00,176.04,176.2,176.04,176.13,3417.0,174.205,174.3633,174.205,174.294,3417.0
2024-08-20 09:40:00,176.21,176.3,176.2,176.3,2789.0,174.3732,174.4623,174.3633,174.4623,2789.0
2024-08-20 09:45:00,176.34,176.4,176.31,176.4,4583.0,174.5018,174.5612,174.4722,174.5612,4583.0
2024-08-20 09:50:00,176.4,176.47,176.37,176.43,11785.0,174.5612,174.6305,174.5315,174.5909,11785.0
2024-08-20 09:55:00,176.45,176.55,176.45,176.51,17856.0,174.6107,174.7097,174.6107,174.6701,17856.0
2024-08-20 10:00:00,176.55,176.57,176.36,176.36,7725.0,174.7097,174.7294,174.5216,174.5216,7725.0
2024-08-20 10:05:00,176.33,176.41,176.33,176.39,3996.0,174.492,174.5711,174.492,174.5513,3996.0
2024-08-20 10:10:00,176.4,176.4,175.99,176.07,8450.0,174.5612,174.5612,174.1555,174.2347,8450.0
2024-08-20 10:15:00,176.03,176.04,175.87,175.93,22603.0,174.1951,174.205,174.0367,174.0961,22603.0
2024-08-20 10:20:00,175.9,175.97,175.87,175.9,6355.0,174.0664,174.1357,174.0367,174.0664,6355.0
2024-08-20 10:25:00,175.91,175.96,175.84,175.94,5554.0,174.0763,174.1258,174.0071,174.106,5554.0
2024-08-20 10:30:00,175.95,175.98,175.82,175.86,7139.0,174.1159,174.1456,173.9873,174.0269,7139.0
2024-08-20 10:35:00,175.85,175.85,175.61,175.62,15889.0,174.017,174.017,173.7795,173.7894,15889.0
2024-08-20 10:40:00,175.64,175.73,175.51,175.52,5746.0,173.8091,173.8982,173.6805,173.6904,5746.0
2024-08-20 10:45:00,175.53,175.82,175.52,175.81,6708.0,173.7003,173.9873,173.6904,173.9774,6708.0
2024-08-20 10:50:00,175.79,175.87,175.75,175.84,3201.0,173.9576,174.0367,173.918,174.0071,3201.0
2024-08-20 10:55:00,175.83,175.83,175.66,175.67,1491.0,173.9972,173.9972,173.8289,173.8388,1491.0
2024-08-20 11:00:00,175.68,175.73,175.64,175.66,19840.0,173.8487,173.8982,173.8091,173.8289,19840.0
2024-08-20 11:05:00,175.64,175.73,175.62,175.64,14640.0,173.8091,173.8982,173.7894,173.8091,14640.0
2024-08-20 11:10:00,175.65,175.67,175.6,175.61,12428.0,173.819,173.8388,173.7696,173.7795,12428.0
2024-08-20 11:15:00,175.59,175.74,175.58,175.7,15448.0,173.7597,173.9081,173.7498,173.8685,15448.0
2024-08-20 11:20:00,175.7,175.82,175.69,175.75,11983.0,173.8685,173.9873,173.8586,173.918,11983.0
2024-08-20 11:25:00,175.74,175.76,175.55,175.62,12318.0,173.9081,173.9279,173.7201,173.7894,12318.0
2024-08-20 11:30:00,175.58,175.67,175.56,175.66,5676.0,173.7498,173.8388,173.73,173.8289,5676.0
2024-08-20 11:35:00,175.64,175.77,175.64,175.73,5721.0,173.8091,173.9378,173.8091,173.8982,5721.0
2024-08-20 11:40:00,175.71,175.72,175.59,175.59,3106.0,173.8784,173.8883,173.7597,173.7597,3106.0
2024-08-20 11:45:00,175.62,175.63,175.56,175.59,4660.0,173.7894,173.7992,173.73,173.7597,4660.0
2024-08-20 11:50:00,175.6,175.82,175.6,175.82,8438.0,173.7696,173.9873,173.7696,173.9873,8438.0
2024-08-20 11:55:00,175.78,175.99,175.78,175.99,4092.0,173.9477,174.1555,173.9477,174.1555,4092.0
2024-08-20 12:00:00,175.99,176.04,175.91,175.95,14667.0,174.1555,174.205,174.0763,174.1159,14667.0
2024-08-20 12:05:00,175.95,175.96,175.93,175.96,2790.0,174.1159,174.1258,174.0961,174.1258,2790.0
2024-08-20 12:10:00,175.98,175.98,175.86,175.87,10098.0,174.1456,174.1456,174.0269,174.0367,10098.0
2024-08-20 12:15:00,175.85,175.85,175.7,175.7,3763.0,174.017,174.017,173.8685,173.8685,3763.0
2024-08-20 12:20:00,175.67,175.77,175.63,175.67,4679.0,173.8388,173.9378,173.7992,173.8388,4679.0
2024-08-20 12:25:00,175.67,175.72,175.67,175.72,2633.0,173.8388,173.8883,173.8388,173.8883,2633.0
2024-08-20 12:30:00,175.77,175.79,175.7,175.73,4042.0,173.9378,173.9576,173.8685,173.8982,4042.0
2024-08-20 12:35:00,175.72,175.76,175.67,175.76,2078.0,173.8883,173.9279,173.8388,173.9279,2078.0
2024-08-20 12:40:00,175.72,175.73,175.67,175.71,7159.0,173.8883,173.8982,173.8388,173.8784,7159.0
2024-08-20 12:45:00,175.7,175.73,175.68,175.73,11056.0,173.8685,173.8982,173.8487,173.8982,11056.0
2024-08-20 12:50:00,175.7,175.71,175.62,175.62,990.0,173.8685,173.8784,173.7894,173.7894,990.0
2024-08-20 12:55:00,175.62,175.62,175.54,175.56,10885.0,173.7894,173.7894,173.7102,173.73,10885.0
2024-08-20 13:00:00,175.54,175.54,175.41,175.43,5149.0,173.7102,173.7102,173.5815,173.6013,5149.0
2024-08-20 13:05:00,175.42,175.58,175.42,175.58,4666.0,173.5914,173.7498,173.5914,173.7498,4666.0
2024-08-20 13:10:00,175.57,175.59,175.51,175.51,1365.0,173.7399,173.7597,173.6805,173.6805,1365.0
2024-08-20 13:15:00,175.52,175.58,175.5,175.54,3434.0,173.6904,173.7498,173.6706,173.7102,3434.0
2024-08-20 13:20:00,175.57,175.57,175.5,175.53,15725.0,173.7399,173.7399,173.6706,173.7003,15725.0
2024-08-20 13:25:00,175.53,175.61,175.51,175.58,8022.0,173.7003,173.7795,173.6805,173.7498,8022.0
2024-08-20 13:30:00,175.59,175.6,175.54,175.54,5011.0,173.7597,173.7696,173.7102,173.7102,5011.0
2024-08-20 13:35:00,175.56,175.57,175.49,175.53,13327.0,173.73,173.7399,173.6607,173.7003,13327.0
2024-08-20 13:40:00,175.54,175.62,175.54,175.62,1491.0,173.7102,173.7894,173.7102,173.7894,1491.0
2024-08-20 13:45:00,175.61,175.69,175.6,175.68,7804.0,173.7795,173.8586,173.7696,173.8487,7804.0
2024-08-20 13:50:00,175.67,175.71,175.61,175.65,32599.0,173.8388,173.8784,173.7795,173.819,32599.0
2024-08-20 13:55:00,175.64,175.66,175.62,175.66,6269.0,173.8091,173.8289,173.7894,173.8289,6269.0
2024-08-20 14:00:00,175.63,175.73,175.62,175.72,8234.0,173.7992,173.8982,173.7894,173.8883,8234.0
2024-08-20 14:05:00,175.72,175.8,175.71,175.77,9625.0,173.8883,173.9675,173.8784,173.9378,9625.0
2024-08-20 14:10:00,175.77,175.89,175.75,175.88,9725.0,173.9378,174.0565,173.918,174.0466,9725.0
2024-08-20 14:15:00,175.9,175.99,175.88,175.99,10356.0,174.0664,174.1555,174.0466,174.1555,10356.0
2024-08-20 14:20:00,175.99,176.08,175.97,176.07,6036.0,174.1555,174.2446,174.1357,174.2347,6036.0
2024-08-20 14:25:00,176.06,176.07,176.0,176.0,14039.0,174.2248,174.2347,174.1654,174.1654,14039.0
2024-08-20 14:30:00,175.98,176.03,175.96,176.0,9861.0,174.1456,174.1951,174.1258,174.1654,9861.0
2024-08-20 14:35:00,176.0,176.05,175.98,176.02,12144.0,174.1654,174.2149,174.1456,174.1852,12144.0
2024-08-20 14:40:00,176.03,176.06,176.0,176.0,7941.0,174.1951,174.2248,174.1654,174.1654,7941.0
2024-08-20 14:45:00,176.0,176.01,175.95,175.99,3979.0,174.1654,174.1753,174.1159,174.1555,3979.0
2024-08-20 14:50:00,175.98,176.03,175.89,175.93,6279.0,174.1456,174.1951,174.0565,174.0961,6279.0
2024-08-20 14:55:00,175.95,175.98,175.91,175.95,7129.0,174.1159,174.1456,174.0763,174.1159,7129.0
2024-08-20 15:00:00,175.96,175.98,175.92,175.96,8995.0,174.1258,174.1456,174.0862,174.1258,8995.0
2024-08-20 15:05:00,175.96,175.99,175.91,175.92,9345.0,174.1258,174.1555,174.0763,174.0862,9345.0
2024-08-20 15:10:00,175.9,175.95,175.89,175.91,5646.0,174.0664,174.1159,174.0565,174.0763,5646.0
2024-08-20 15:15:00,175.93,175.93,175.83,175.9,6144.0,174.0961,174.0961,173.9972,174.0664,6144.0
2024-08-20 15:20:00,175.91,175.93,175.87,175.89,7633.0,174.0763,174.0961,174.0367,174.0565,7633.0
2024-08-20 15:25:00,175.89,175.9,175.85,175.85,4813.0,174.0565,174.0664,174.017,174.017,4813.0
2024-08-20 15:30:00,175.84,175.87,175.83,175.85,9290.0,174.0071,174.0367,173.9972,174.017,9290.0
2024-08-20 15:35:00,175.86,175.92,175.83,175.85,10776.0,174.0269,174.0862,173.9972,174.017,10776.0
2024-08-20 15:40:00,175.85,175.88,175.79,175.81,6115.0,174.017,174.0466,173.9576,173.9774,6115.0
2024-08-20 15:45:00,175.82,175.93,175.82,175.93,6100.0,173.9873,174.0961,173.9873,174.0961,6100.0
2024-08-20 15:50:00,175.94,175.98,175.82,175.85,4882.0,174.106,174.1456,173.9873,174.017,4882.0
2024-08-20 15:55:00,175.87,175.88,175.81,175.81,4916.0,174.0367,174.0466,173.9774,173.9774,4916.0
2024-08-21 09:30:00,176.39,176.5,176.3,176.33,8218.0,174.5513,174.6602,174.4623,174.492,8218.0
2024-08-21 09:35:00,176.37,176.53,176.36,176.53,5413.0,174.5315,174.6899,174.5216,174.6899,5413.0
2024-08-21 09:40:00,176.54,176.6,176.42,176.44,21540.0,174.6998,174.7591,174.581,174.6008,21540.0
2024-08-21 09:45:00,176.49,176.63,176.48,176.55,6746.0,174.6503,174.7888,174.6404,174.7097,6746.0
2024-08-21 09:50:00,176.55,176.61,176.53,176.61,4073.0,174.7097,174.769,174.6899,174.769,4073.0
2024-08-21 09:55:00,176.64,176.79,176.64,176.75,6521.0,174.7987,174.9472,174.7987,174.9076,6521.0
2024-08-21 10:00:00,176.81,176.91,176.73,176.79,15731.0,174.9669,175.0659,174.8878,174.9472,15731.0
2024-08-21 10:05:00,176.77,176.78,176.73,176.76,2023.0,174.9274,174.9373,174.8878,174.9175,2023.0
2024-08-21 10:10:00,176.74,176.83,176.54,176.54,8526.0,174.8977,174.9867,174.6998,174.6998,8526.0
2024-08-21 10:15:00,176.46,176.75,176.41,176.75,4920.0,174.6206,174.9076,174.5711,174.9076,4920.0
2024-08-21 10:20:00,176.77,176.81,176.76,176.81,2976.0,174.9274,174.9669,174.9175,174.9669,2976.0
2024-08-21 10:25:00,176.79,176.84,176.76,176.78,3410.0,174.9472,174.9966,174.9175,174.9373,3410.0
2024-08-21 10:30:00,176.82,176.84,176.62,176.81,7171.0,174.9768,174.9966,174.7789,174.9669,7171.0
2024-08-21 10:35:00,176.8,177.2,176.79,177.17,31591.0,174.9571,175.3529,174.9472,175.3232,31591.0
2024-08-21 10:40:00,177.24,177.45,177.24,177.43,3490.0,175.3925,175.6003,175.3925,175.5805,3490.0
2024-08-21 10:45:00,177.41,177.43,177.02,177.02,6130.0,175.5607,175.5805,175.1748,175.1748,6130.0
2024-08-21 10:50:00,177.0,177.0,176.4,176.4,14151.0,175.155,175.155,174.5612,174.5612,14151.0
2024-08-21 10:55:00,176.41,176.62,176.4,176.57,4288.0,174.5711,174.7789,174.5612,174.7294,4288.0
2024-08-21 11:00:00,176.53,176.61,176.36,176.61,5310.0,174.6899,174.769,174.5216,174.769,5310.0
2024-08-21 11:05:00,176.62,176.72,176.62,176.68,4738.0,174.7789,174.8779,174.7789,174.8383,4738.0
2024-08-21 11:10:00,176.69,176.88,176.69,176.87,13817.0,174.8482,175.0362,174.8482,175.0263,13817.0
2024-08-21 11:15:00,176.89,176.89,176.82,176.84,17674.0,175.0461,175.0461,174.9768,174.9966,17674.0
2024-08-21 11:20:00,176.87,176.87,176.82,176.83,3082.0,175.0263,175.0263,174.9768,174.9867,3082.0
2024-08-21 11:25:00,176.79,176.86,176.76,176.8,1728.0,174.9472,175.0164,174.9175,174.9571,1728.0
2024-08-21 11:30:00,176.79,176.81,176.72,176.72,8455.0,174.9472,174.9669,174.8779,174.8779,8455.0
2024-08-21 11:35:00,176.77,176.87,176.74,176.8,24985.0,174.9274,175.0263,174.8977,174.9571,24985.0
2024-08-21 11:40:00,176.79,176.82,176.77,176.8,4636.0,174.9472,174.9768,174.9274,174.9571,4636.0
2024-08-21 11:45:00,176.85,176.89,176.69,176.69,2855.0,175.0065,175.0461,174.8482,174.8482,2855.0
2024-08-21 11:50:00,176.59,176.6,176.5,176.58,5262.0,174.7492,174.7591,174.6602,174.7393,5262.0
2024-08-21 11:55:00,176.57,176.57,176.45,176.51,3516.0,174.7294,174.7294,174.6107,174.6701,3516.0
2024-08-21 12:00:00,176.45,176.46,176.24,176.3,11923.0,174.6107,174.6206,174.4029,174.4623,11923.0
2024-08-21 12:05:00,176.36,176.46,176.33,176.43,10403.0,174.5216,174.6206,174.492,174.5909,10403.0
2024-08-21 12:10:00,176.43,176.54,176.42,176.5,263163.0,174.5909,174.6998,174.581,174.6602,263163.0
2024-08-21 12:15:00,176.5,176.58,176.49,176.58,12861.0,174.6602,174.7393,174.6503,174.7393,12861.0
2024-08-21 12:20:00,176.59,176.67,176.59,176.67,5349.0,174.7492,174.8284,174.7492,174.8284,5349.0
2024-08-21 12:25:00,176.68,176.71,176.65,176.7,25067.0,174.8383,174.868,174.8086,174.8581,25067.0
2024-08-21 12:30:00,176.7,176.76,176.65,176.74,37340.0,174.8581,174.9175,174.8086,174.8977,37340.0
2024-08-21 12:35:00,176.74,176.8,176.72,176.78,35708.0,174.8977,174.9571,174.8779,174.9373,35708.0
2024-08-21 12:40:00,176.78,176.85,176.75,176.85,72605.0,174.9373,175.0065,174.9076,175.0065,72605.0
2024-08-21 12:45:00,176.83,176.87,176.83,176.84,21469.0,174.9867,175.0263,174.9867,174.9966,21469.0
2024-08-21 12:50:00,176.88,176.91,176.83,176.91,3878.0,175.0362,175.0659,174.9867,175.0659,3878.0
2024-08-21 12:55:00,176.91,177.0,176.88,176.97,3329.0,175.0659,175.155,175.0362,175.1253,3329.0
2024-08-21 13:00:00,176.98,177.01,176.93,176.99,2889.0,175.1352,175.1649,175.0857,175.1451,2889.0
2024-08-21 13:05:00,176.97,176.97,176.91,176.93,4573.0,175.1253,175.1253,175.0659,175.0857,4573.0
2024-08-21 13:10:00,176.94,176.98,176.94,176.94,1007.0,175.0956,175.1352,175.0956,175.0956,1007.0
2024-08-21 13:15:00,176.95,176.95,176.93,176.93,747.0,175.1055,175.1055,175.0857,175.0857,747.0
2024-08-21 13:20:00,176.98,176.99,176.93,176.95,1998.0,175.1352,175.1451,175.0857,175.1055,1998.0
2024-08-21 13:25:00,176.94,176.97,176.94,176.94,1918.0,175.0956,175.1253,175.0956,175.0956,1918.0
2024-08-21 13:30:00,176.98,177.03,176.97,177.0,5540.0,175.1352,175.1847,175.1253,175.155,5540.0
2024-08-21 13:35:00,177.01,177.01,176.93,176.95,1713.0,175.1649,175.1649,175.0857,175.1055,1713.0
2024-08-21 13:40:00,177.01,177.01,176.93,176.94,2677.0,175.1649,175.1649,175.0857,175.0956,2677.0
2024-08-21 13:45:00,176.94,177.05,176.94,177.01,2459.0,175.0956,175.2044,175.0956,175.1649,2459.0
2024-08-21 13:50:00,177.06,177.08,177.04,177.06,4436.0,175.2143,175.2341,175.1946,175.2143,4436.0
2024-08-21 13:55:00,177.1,177.1,177.06,177.07,2223.0,175.2539,175.2539,175.2143,175.2242,2223.0
2024-08-21 14:00:00,177.1,177.27,177.04,177.11,6633.0,175.2539,175.4222,175.1946,175.2638,6633.0
2024-08-21 14:05:00,177.14,177.18,177.01,177.1,23918.0,175.2935,175.3331,175.1649,175.2539,23918.0
2024-08-21 14:10:00,177.11,177.16,177.05,177.06,1990.0,175.2638,175.3133,175.2044,175.2143,1990.0
2024-08-21 14:15:00,177.1,177.16,177.07,177.14,5055.0,175.2539,175.3133,175.2242,175.2935,5055.0
2024-08-21 14:20:00,177.13,177.15,177.11,177.15,711.0,175.2836,175.3034,175.2638,175.3034,711.0
2024-08-21 14:25:00,177.19,177.3,177.19,177.29,7481.0,175.343,175.4518,175.343,175.4419,7481.0
2024-08-21 14:30:00,177.33,177.44,177.32,177.41,2478.0,175.4815,175.5904,175.4716,175.5607,2478.0
2024-08-21 14:35:00,177.33,177.33,177.07,177.15,12934.0,175.4815,175.4815,175.2242,175.3034,12934.0
2024-08-21 14:40:00,177.1,177.16,177.09,177.09,1588.0,175.2539,175.3133,175.244,175.244,1588.0
2024-08-21 14:45:00,177.05,177.13,177.05,177.1,3418.0,175.2044,175.2836,175.2044,175.2539,3418.0
2024-08-21 14:50:00,177.09,177.2,177.09,177.2,3467.0,175.244,175.3529,175.244,175.3529,3467.0
2024-08-21 14:55:00,177.17,177.18,177.1,177.13,4171.0,175.3232,175.3331,175.2539,175.2836,4171.0
2024-08-21 15:00:00,177.11,177.13,176.99,177.01,13282.0,175.2638,175.2836,175.1451,175.1649,13282.0
2024-08-21 15:05:00,177.0,177.03,176.84,176.9,26779.0,175.155,175.1847,174.9966,175.056,26779.0
2024-08-21 15:10:00,176.96,176.99,176.9,176.93,3242.0,175.1154,175.1451,175.056,175.0857,3242.0
2024-08-21 15:15:00,176.87,176.93,176.87,176.88,8887.0,175.0263,175.0857,175.0263,175.0362,8887.0
2024-08-21 15:20:00,176.86,176.88,176.68,176.79,8140.0,175.0164,175.0362,174.8383,174.9472,8140.0
2024-08-21 15:25:00,176.78,176.95,176.77,176.93,15293.0,174.9373,175.1055,174.9274,175.0857,15293.0
2024-08-21 15:30:00,176.94,176.94,176.85,176.89,9178.0,175.0956,175.0956,175.0065,175.0461,9178.0
2024-08-21 15:35:00,176.9,176.92,176.83,176.92,8423.0,175.056,175.0758,174.9867,175.0758,8423.0
2024-08-21 15:40:00,176.91,176.93,176.83,176.84,7180.0,175.0659,175.0857,174.9867,174.9966,7180.0
2024-08-21 15:45:00,176.87,176.99,176.85,176.99,12388.0,175.0263,175.1451,175.0065,175.1451,12388.0
2024-08-21 15:50:00,177.01,177.17,176.95,177.16,15742.0,175.1649,175.3232,175.1055,175.3133,15742.0
2024-08-21 15:55:00,177.15,177.2,177.12,177.13,14536.0,175.3034,175.3529,175.2737,175.2836,14536.0
2024-08-22 09:30:00,177.36,177.73,177.36,177.7,28306.0,175.5112,175.8774,175.5112,175.8477,28306.0
2024-08-22 09:35:00,177.6,177.64,177.54,177.54,917.0,175.7487,175.7883,175.6893,175.6893,917.0
2024-08-22 09:40:00,177.53,177.67,177.53,177.64,4783.0,175.6794,175.818,175.6794,175.7883,4783.0
2024-08-22 09:45:00,177.72,177.76,177.43,177.46,9449.0,175.8675,175.907,175.5805,175.6102,9449.0
2024-08-22 09:50:00,177.42,177.53,177.27,177.53,22710.0,175.5706,175.6794,175.4222,175.6794,22710.0
2024-08-22 09:55:00,177.52,177.64,177.51,177.53,3408.0,175.6695,175.7883,175.6597,175.6794,3408.0
2024-08-22 10:00:00,177.57,177.58,177.48,177.58,3741.0,175.719,175.7289,175.63,175.7289,3741.0
2024-08-22 10:05:00,177.58,177.59,177.21,177.27,4393.0,175.7289,175.7388,175.3628,175.4222,4393.0
2024-08-22 10:10:00,177.2,177.22,177.03,177.2,7116.0,175.3529,175.3727,175.1847,175.3529,7116.0
2024-08-22 10:15:00,177.18,177.2,177.06,177.14,2363.0,175.3331,175.3529,175.2143,175.2935,2363.0
2024-08-22 10:20:00,177.16,177.22,177.13,177.22,2430.0,175.3133,175.3727,175.2836,175.3727,2430.0
2024-08-22 10:25:00,177.3,177.32,177.16,177.23,3690.0,175.4518,175.4716,175.3133,175.3826,3690.0
2024-08-22 10:30:00,177.04,177.12,176.98,177.12,3181.0,175.1946,175.2737,175.1352,175.2737,3181.0
2024-08-22 10:35:00,177.17,177.22,177.11,177.18,3374.0,175.3232,175.3727,175.2638,175.3331,3374.0
2024-08-22 10:40:00,177.18,177.22,177.08,177.09,4215.0,175.3331,175.3727,175.2341,175.244,4215.0
2024-08-22 10:45:00,177.09,177.13,176.95,176.97,3222.0,175.244,175.2836,175.1055,175.1253,3222.0
2024-08-22 10:50:00,176.95,177.09,176.92,177.09,10978.0,175.1055,175.244,175.0758,175.244,10978.0
2024-08-22 10:55:00,177.05,177.12,177.04,177.07,3680.0,175.2044,175.2737,175.1946,175.2242,3680.0
2024-08-22 11:00:00,177.06,177.26,177.06,177.18,3093.0,175.2143,175.4123,175.2143,175.3331,3093.0
2024-08-22 11:05:00,177.2,177.23,177.0,177.0,7260.0,175.3529,175.3826,175.155,175.155,7260.0
2024-08-22 11:10:00,176.95,177.03,176.95,176.99,3128.0,175.1055,175.1847,175.1055,175.1451,3128.0
2024-08-22 11:15:00,177.0,177.0,176.8,176.8,2649.0,175.155,175.155,174.9571,174.9571,2649.0
2024-08-22 11:20:00,176.74,176.74,176.59,176.66,3003.0,174.8977,174.8977,174.7492,174.8185,3003.0
2024-08-22 11:25:00,176.62,176.7,176.62,176.63,3637.0,174.7789,174.8581,174.7789,174.7888,3637.0
2024-08-22 11:30:00,176.62,176.62,176.54,176.58,2169.0,174.7789,174.7789,174.6998,174.7393,2169.0
2024-08-22 11:35:00,176.59,176.65,176.46,176.46,10173.0,174.7492,174.8086,174.6206,174.6206,10173.0
2024-08-22 11:40:00,176.43,176.49,176.07,176.07,5761.0,174.5909,174.6503,174.2347,174.2347,5761.0
2024-08-22 11:45:00,176.06,176.22,176.04,176.04,2082.0,174.2248,174.3831,174.205,174.205,2082.0
2024-08-22 11:50:00,176.02,176.11,175.97,176.09,2697.0,174.1852,174.2742,174.1357,174.2545,2697.0
2024-08-22 11:55:00,176.09,176.29,176.06,176.21,11467.0,174.2545,174.4524,174.2248,174.3732,11467.0
2024-08-22 12:00:00,176.18,176.39,176.18,176.39,34843.0,174.3435,174.5513,174.3435,174.5513,34843.0
2024-08-22 12:05:00,176.37,176.44,176.34,176.44,2198.0,174.5315,174.6008,174.5018,174.6008,2198.0
2024-08-22 12:10:00,176.47,176.48,176.38,176.39,3801.0,174.6305,174.6404,174.5414,174.5513,3801.0
2024-08-22 12:15:00,176.43,176.47,176.38,176.47,3826.0,174.5909,174.6305,174.5414,174.6305,3826.0
2024-08-22 12:20:00,176.56,176.71,176.56,176.68,12965.0,174.7196,174.868,174.7196,174.8383,12965.0
2024-08-22 12:25:00,176.88,176.88,176.79,176.83,2401.0,175.0362,175.0362,174.9472,174.9867,2401.0
2024-08-22 12:30:00,176.89,176.89,176.8,176.86,5215.0,175.0461,175.0461,174.9571,175.0164,5215.0
2024-08-22 12:35:00,176.86,176.89,176.81,176.83,6226.0,175.0164,175.0461,174.9669,174.9867,6226.0
2024-08-22 12:40:00,176.85,176.88,176.78,176.83,2219.0,175.0065,175.0362,174.9373,174.9867,2219.0
2024-08-22 12:45:00,176.83,176.83,176.61,176.61,1996.0,174.9867,174.9867,174.769,174.769,1996.0
2024-08-22 12:50:00,176.64,176.64,176.2,176.2,9859.0,174.7987,174.7987,174.3633,174.3633,9859.0
2024-08-22 12:55:00,176.18,176.18,176.02,176.09,10824.0,174.3435,174.3435,174.1852,174.2545,10824.0
2024-08-22 13:00:00,176.06,176.07,176.01,176.02,6317.0,174.2248,174.2347,174.1753,174.1852,6317.0
2024-08-22 13:05:00,176.0,176.08,175.87,176.08,12641.0,174.1654,174.2446,174.0367,174.2446,12641.0
2024-08-22 13:10:00,176.08,176.32,176.03,176.06,14963.0,174.2446,174.4821,174.1951,174.2248,14963.0
2024-08-22 13:15:00,176.08,176.25,176.08,176.21,10647.0,174.2446,174.4128,174.2446,174.3732,10647.0
2024-08-22 13:20:00,176.22,176.25,176.14,176.19,4045.0,174.3831,174.4128,174.3039,174.3534,4045.0
2024-08-22 13:25:00,176.19,176.21,176.14,176.17,4029.0,174.3534,174.3732,174.3039,174.3336,4029.0
2024-08-22 13:30:00,176.11,176.11,175.71,175.83,4888.0,174.2742,174.2742,173.8784,173.9972,4888.0
2024-08-22 13:35:00,175.81,176.01,175.77,175.96,5530.0,173.9774,174.1753,173.9378,174.1258,5530.0
2024-08-22 13:40:00,175.91,175.92,175.81,175.91,8924.0,174.0763,174.0862,173.9774,174.0763,8924.0
2024-08-22 13:45:00,175.84,175.89,175.65,175.66,3403.0,174.0071,174.0565,173.819,173.8289,3403.0
2024-08-22 13:50:00,175.67,175.75,175.41,175.41,5520.0,173.8388,173.918,173.5815,173.5815,5520.0
2024-08-22 13:55:00,175.41,175.48,175.41,175.45,8185.0,173.5815,173.6508,173.5815,173.6211,8185.0
2024-08-22 14:00:00,175.42,175.5,175.39,175.44,3065.0,173.5914,173.6706,173.5617,173.6112,3065.0
2024-08-22 14:05:00,175.43,175.6,175.41,175.6,4774.0,173.6013,173.7696,173.5815,173.7696,4774.0
2024-08-22 14:10:00,175.64,175.72,175.6,175.72,3103.0,173.8091,173.8883,173.7696,173.8883,3103.0
2024-08-22 14:15:00,175.81,175.92,175.78,175.92,12360.0,173.9774,174.0862,173.9477,174.0862,12360.0
2024-08-22 14:20:00,175.95,175.96,175.8,175.84,4729.0,174.1159,174.1258,173.9675,174.0071,4729.0
2024-08-22 14:25:00,175.82,175.96,175.79,175.95,5927.0,173.9873,174.1258,173.9576,174.1159,5927.0
2024-08-22 14:30:00,175.94,175.94,175.83,175.87,8543.0,174.106,174.106,173.9972,174.0367,8543.0
2024-08-22 14:35:00,175.88,175.91,175.85,175.88,5085.0,174.0466,174.0763,174.017,174.0466,5085.0
2024-08-22 14:40:00,175.91,175.94,175.86,175.86,1695.0,174.0763,174.106,174.0269,174.0269,1695.0
2024-08-22 14:45:00,175.91,176.06,175.9,175.92,3268.0,174.0763,174.2248,174.0664,174.0862,3268.0
2024-08-22 14:50:00,175.9,175.92,175.82,175.83,3127.0,174.0664,174.0862,173.9873,173.9972,3127.0
2024-08-22 14:55:00,175.87,175.87,175.66,175.67,2866.0,174.0367,174.0367,173.8289,173.8388,2866.0
2024-08-22 15:00:00,175.73,176.01,175.73,175.98,5057.0,173.8982,174.1753,173.8982,174.1456,5057.0
2024-08-22 15:05:00,175.99,175.99,175.86,175.89,4270.0,174.1555,174.1555,174.0269,174.0565,4270.0
2024-08-22 15:10:00,175.88,175.95,175.84,175.93,27085.0,174.0466,174.1159,174.0071,174.0961,27085.0
2024-08-22 15:15:00,175.97,176.0,175.81,175.84,11580.0,174.1357,174.1654,173.9774,174.0071,11580.0
2024-08-22 15:20:00,175.84,175.84,175.58,175.59,5330.0,174.0071,174.0071,173.7498,173.7597,5330.0
2024-08-22 15:25:00,175.62,175.66,175.57,175.6,7128.0,173.7894,173.8289,173.7399,173.7696,7128.0
2024-08-22 15:30:00,175.65,175.73,175.58,175.58,4569.0,173.819,173.8982,173.7498,173.7498,4569.0
2024-08-22 15:35:00,175.59,175.67,175.5,175.61,12538.0,173.7597,173.8388,173.6706,173.7795,12538.0
2024-08-22 15:40:00,175.55,175.63,175.49,175.51,5353.0,173.7201,173.7992,173.6607,173.6805,5353.0
2024-08-22 15:45:00,175.55,175.77,175.54,175.77,7351.0,173.7201,173.9378,173.7102,173.9378,7351.0
2024-08-22 15:50:00,175.81,175.81,175.39,175.48,10223.0,173.9774,173.9774,173.5617,173.6508,10223.0
2024-08-22 15:55:00,175.54,175.79,175.43,175.77,32323.0,173.7102,173.9576,173.6013,173.9378,32323.0
2024-08-23 09:30:00,176.82,176.82,176.69,176.73,8699.0,174.9768,174.9768,174.8482,174.8878,8699.0
2024-08-23 09:35:00,176.77,176.87,176.77,176.8,1994.0,174.9274,175.0263,174.9274,174.9571,1994.0
2024-08-23 09:40:00,176.81,176.84,176.73,176.73,7422.0,174.9669,174.9966,174.8878,174.8878,7422.0
2024-08-23 09:45:00,176.79,176.89,176.78,176.85,2845.0,174.9472,175.0461,174.9373,175.0065,2845.0
2024-08-23 09:50:00,176.86,176.86,176.68,176.83,2258.0,175.0164,175.0164,174.8383,174.9867,2258.0
2024-08-23 09:55:00,176.85,176.86,176.75,176.82,4525.0,175.0065,175.0164,174.9076,174.9768,4525.0
2024-08-23 10:00:00,177.06,177.59,177.02,177.26,17314.0,175.2143,175.7388,175.1748,175.4123,17314.0
2024-08-23 10:05:00,177.29,177.5,177.03,177.5,6601.0,175.4419,175.6498,175.1847,175.6498,6601.0
2024-08-23 10:10:00,177.63,177.71,177.49,177.49,2977.0,175.7784,175.8576,175.6399,175.6399,2977.0
2024-08-23 10:15:00,177.56,177.7,177.0,177.11,29263.0,175.7091,175.8477,175.155,175.2638,29263.0
2024-08-23 10:20:00,177.14,177.47,177.04,177.43,14361.0,175.2935,175.6201,175.1946,175.5805,14361.0
2024-08-23 10:25:00,177.51,177.6,177.33,177.55,9926.0,175.6597,175.7487,175.4815,175.6992,9926.0
2024-08-23 10:30:00,177.53,177.53,177.24,177.24,3415.0,175.6794,175.6794,175.3925,175.3925,3415.0
2024-08-23 10:35:00,177.23,177.23,177.02,177.08,9074.0,175.3826,175.3826,175.1748,175.2341,9074.0
2024-08-23 10:40:00,176.99,177.17,176.96,177.16,6924.0,175.1451,175.3232,175.1154,175.3133,6924.0
2024-08-23 10:45:00,177.16,177.17,176.14,176.31,12389.0,175.3133,175.3232,174.3039,174.4722,12389.0
2024-08-23 10:50:00,176.3,176.48,176.18,176.47,7412.0,174.4623,174.6404,174.3435,174.6305,7412.0
2024-08-23 10:55:00,176.48,176.81,176.46,176.8,7196.0,174.6404,174.9669,174.6206,174.9571,7196.0
2024-08-23 11:00:00,176.77,176.82,176.62,176.72,6565.0,174.9274,174.9768,174.7789,174.8779,6565.0
2024-08-23 11:05:00,176.77,176.9,176.7,176.81,3702.0,174.9274,175.056,174.8581,174.9669,3702.0
2024-08-23 11:10:00,176.84,177.03,176.5,177.01,7116.0,174.9966,175.1847,174.6602,175.1649,7116.0
2024-08-23 11:15:00,177.1,177.36,177.09,177.25,6567.0,175.2539,175.5112,175.244,175.4024,6567.0
2024-08-23 11:20:00,177.26,177.27,177.1,177.22,11623.0,175.4123,175.4222,175.2539,175.3727,11623.0
2024-08-23 11:25:00,177.25,177.33,177.02,177.02,9125.0,175.4024,175.4815,175.1748,175.1748,9125.0
2024-08-23 11:30:00,177.18,177.18,177.16,177.18,790.0,175.3331,175.3331,175.3133,175.3331,790.0
2024-08-23 11:35:00,177.19,177.23,177.17,177.21,1888.0,175.343,175.3826,175.3232,175.3628,1888.0
2024-08-23 11:40:00,177.26,177.42,176.99,176.99,8863.0,175.4123,175.5706,175.1451,175.1451,8863.0
2024-08-23 11:45:00,176.93,177.03,176.8,177.01,3279.0,175.0857,175.1847,174.9571,175.1649,3279.0
2024-08-23 11:50:00,176.98,176.98,176.79,176.86,5242.0,175.1352,175.1352,174.9472,175.0164,5242.0
2024-08-23 11:55:00,176.94,176.95,176.73,176.76,4722.0,175.0956,175.1055,174.8878,174.9175,4722.0
2024-08-23 12:00:00,176.77,176.77,176.41,176.53,19320.0,174.9274,174.9274,174.5711,174.6899,19320.0
2024-08-23 12:05:00,176.51,176.56,176.33,176.54,15249.0,174.6701,174.7196,174.492,174.6998,15249.0
2024-08-23 12:10:00,176.53,176.56,176.33,176.36,5734.0,174.6899,174.7196,174.492,174.5216,5734.0
2024-08-23 12:15:00,176.35,176.51,176.27,176.51,7551.0,174.5117,174.6701,174.4326,174.6701,7551.0
2024-08-23 12:20:00,176.5,176.51,176.36,176.36,5617.0,174.6602,174.6701,174.5216,174.5216,5617.0
2024-08-23 12:25:00,176.34,176.35,176.18,176.32,3434.0,174.5018,174.5117,174.3435,174.4821,3434.0
2024-08-23 12:30:00,176.32,176.49,176.29,176.46,6121.0,174.4821,174.6503,174.4524,174.6206,6121.0
2024-08-23 12:35:00,176.5,176.59,176.43,176.46,3106.0,174.6602,174.7492,174.5909,174.6206,3106.0
2024-08-23 12:40:00,176.45,176.45,176.0,176.09,6594.0,174.6107,174.6107,174.1654,174.2545,6594.0
2024-08-23 12:45:00,176.09,176.11,175.93,176.04,5784.0,174.2545,174.2742,174.0961,174.205,5784.0
2024-08-23 12:50:00,176.12,176.37,176.12,176.37,6620.0,174.2841,174.5315,174.2841,174.5315,6620.0
2024-08-23 12:55:00,176.41,176.57,176.41,176.46,4772.0,174.5711,174.7294,174.5711,174.6206,4772.0
2024-08-23 13:00:00,176.45,176.51,176.4,176.45,3177.0,174.6107,174.6701,174.5612,174.6107,3177.0
2024-08-23 13:05:00,176.46,176.52,176.46,176.5,1181.0,174.6206,174.68,174.6206,174.6602,1181.0
2024-08-23 13:10:00,176.47,176.48,176.43,176.48,3591.0,174.6305,174.6404,174.5909,174.6404,3591.0
2024-08-23 13:15:00,176.52,176.6,176.51,176.52,2111.0,174.68,174.7591,174.6701,174.68,2111.0
2024-08-23 13:20:00,176.55,176.67,176.55,176.67,1315.0,174.7097,174.8284,174.7097,174.8284,1315.0
2024-08-23 13:25:00,176.67,176.8,176.65,176.78,6699.0,174.8284,174.9571,174.8086,174.9373,6699.0
2024-08-23 13:30:00,176.78,176.84,176.75,176.82,4901.0,174.9373,174.9966,174.9076,174.9768,4901.0
2024-08-23 13:35:00,176.8,176.88,176.8,176.88,1291.0,174.9571,175.0362,174.9571,175.0362,1291.0
2024-08-23 13:40:00,176.87,177.02,176.83,176.99,1381.0,175.0263,175.1748,174.9867,175.1451,1381.0
2024-08-23 13:45:00,176.94,176.94,176.83,176.86,4093.0,175.0956,175.0956,174.9867,175.0164,4093.0
2024-08-23 13:50:00,176.9,176.91,176.77,176.88,627.0,175.056,175.0659,174.9274,175.0362,627.0
2024-08-23 13:55:00,176.87,176.87,176.77,176.83,3569.0,175.0263,175.0263,174.9274,174.9867,3569.0
2024-08-23 14:00:00,176.82,176.93,176.79,176.93,5809.0,174.9768,175.0857,174.9472,175.0857,5809.0
2024-08-23 14:05:00,176.91,176.94,176.86,176.92,7343.0,175.0659,175.0956,175.0164,175.0758,7343.0
2024-08-23 14:10:00,176.92,176.99,176.87,176.97,3039.0,175.0758,175.1451,175.0263,175.1253,3039.0
2024-08-23 14:15:00,176.95,177.0,176.93,176.97,6871.0,175.1055,175.155,175.0857,175.1253,6871.0
2024-08-23 14:20:00,176.94,176.97,176.78,176.93,4699.0,175.0956,175.1253,174.9373,175.0857,4699.0
2024-08-23 14:25:00,176.96,176.97,176.91,176.93,3611.0,175.1154,175.1253,175.0659,175.0857,3611.0
2024-08-23 14:30:00,176.9,176.92,176.85,176.87,5273.0,175.056,175.0758,175.0065,175.0263,5273.0
2024-08-23 14:35:00,176.86,176.93,176.82,176.92,3727.0,175.0164,175.0857,174.9768,175.0758,3727.0
2024-08-23 14:40:00,176.9,177.01,176.9,176.98,8199.0,175.056,175.1649,175.056,175.1352,8199.0
2024-08-23 14:45:00,176.97,177.03,176.97,177.02,7140.0,175.1253,175.1847,175.1253,175.1748,7140.0
2024-08-23 14:50:00,177.0,177.01,176.95,177.01,5447.0,175.155,175.1649,175.1055,175.1649,5447.0
2024-08-23 14:55:00,177.01,177.01,176.81,176.88,6278.0,175.1649,175.1649,174.9669,175.0362,6278.0
2024-08-23 15:00:00,176.89,176.92,176.75,176.81,5297.0,175.0461,175.0758,174.9076,174.9669,5297.0
2024-08-23 15:05:00,176.86,176.92,176.84,176.91,1381.0,175.0164,175.0758,174.9966,175.0659,1381.0
2024-08-23 15:10:00,176.95,177.2,176.94,177.17,13943.0,175.1055,175.3529,175.0956,175.3232,13943.0
2024-08-23 15:15:00,177.14,177.19,177.12,177.18,7767.0,175.2935,175.343,175.2737,175.3331,7767.0
2024-08-23 15:20:00,177.2,177.28,177.15,177.28,4327.0,175.3529,175.432,175.3034,175.432,4327.0
2024-08-23 15:25:00,177.27,177.39,177.25,177.38,6207.0,175.4222,175.5409,175.4024,175.531,6207.0
2024-08-23 15:30:00,177.38,177.39,177.25,177.3,3976.0,175.531,175.5409,175.4024,175.4518,3976.0
2024-08-23 15:35:00,177.29,177.29,177.14,177.15,7642.0,175.4419,175.4419,175.2935,175.3034,7642.0
2024-08-23 15:40:00,177.19,177.25,177.09,177.12,47135.0,175.343,175.4024,175.244,175.2737,47135.0
2024-08-23 15:45:00,177.08,177.25,176.93,177.25,8353.0,175.2341,175.4024,175.0857,175.4024,8353.0
2024-08-23 15:50:00,177.27,177.47,177.15,177.47,11871.0,175.4222,175.6201,175.3034,175.6201,11871.0
2024-08-23 15:55:00,177.49,177.5,177.27,177.38,10297.0,175.6399,175.6498,175.4222,175.531,10297.0
2024-08-26 09:30:00,177.57,177.93,177.57,177.89,20588.0,175.719,176.0753,175.719,176.0357,20588.0
2024-08-26 09:35:00,177.67,177.88,177.67,177.81,2509.0,175.818,176.0258,175.818,175.9565,2509.0
2024-08-26 09:40:00,177.77,177.77,177.6,177.7,2064.0,175.9169,175.9169,175.7487,175.8477,2064.0
2024-08-26 09:45:00,177.75,177.77,177.59,177.66,2380.0,175.8971,175.9169,175.7388,175.8081,2380.0
2024-08-26 09:50:00,177.66,177.76,177.62,177.62,4619.0,175.8081,175.907,175.7685,175.7685,4619.0
2024-08-26 09:55:00,177.65,177.69,177.6,177.61,2370.0,175.7982,175.8378,175.7487,175.7586,2370.0
2024-08-26 10:00:00,177.63,177.68,177.55,177.68,3205.0,175.7784,175.8279,175.6992,175.8279,3205.0
2024-08-26 10:05:00,177.68,177.68,177.42,177.42,5780.0,175.8279,175.8279,175.5706,175.5706,5780.0
2024-08-26 10:10:00,177.44,177.49,177.4,177.44,2613.0,175.5904,175.6399,175.5508,175.5904,2613.0
2024-08-26 10:15:00,177.4,177.45,177.3,177.3,2763.0,175.5508,175.6003,175.4518,175.4518,2763.0
2024-08-26 10:20:00,177.36,177.46,177.36,177.46,2044.0,175.5112,175.6102,175.5112,175.6102,2044.0
2024-08-26 10:25:00,177.47,177.53,177.4,177.43,3488.0,175.6201,175.6794,175.5508,175.5805,3488.0
2024-08-26 10:30:00,177.37,177.44,177.14,177.16,4100.0,175.5211,175.5904,175.2935,175.3133,4100.0
2024-08-26 10:35:00,177.16,177.19,176.9,176.94,4274.0,175.3133,175.343,175.056,175.0956,4274.0
2024-08-26 10:40:00,176.93,177.14,176.93,177.08,3150.0,175.0857,175.2935,175.0857,175.2341,3150.0
2024-08-26 10:45:00,177.08,177.17,177.05,177.09,11655.0,175.2341,175.3232,175.2044,175.244,11655.0
2024-08-26 10:50:00,177.06,177.16,177.02,177.14,12030.0,175.2143,175.3133,175.1748,175.2935,12030.0
2024-08-26 10:55:00,177.11,177.24,177.08,177.24,4366.0,175.2638,175.3925,175.2341,175.3925,4366.0
2024-08-26 11:00:00,177.23,177.27,177.17,177.22,81029.0,175.3826,175.4222,175.3232,175.3727,81029.0
2024-08-26 11:05:00,177.2,177.21,177.09,177.14,5608.0,175.3529,175.3628,175.244,175.2935,5608.0
2024-08-26 11:10:00,177.15,177.27,177.1,177.24,4975.0,175.3034,175.4222,175.2539,175.3925,4975.0
2024-08-26 11:15:00,177.23,177.23,177.09,177.16,2039.0,175.3826,175.3826,175.244,175.3133,2039.0
2024-08-26 11:20:00,177.17,177.26,177.08,177.2,12926.0,175.3232,175.4123,175.2341,175.3529,12926.0
2024-08-26 11:25:00,177.19,177.2,177.08,177.08,3657.0,175.343,175.3529,175.2341,175.2341,3657.0
2024-08-26 11:30:00,177.08,177.09,176.97,177.09,8127.0,175.2341,175.244,175.1253,175.244,8127.0
2024-08-26 11:35:00,177.09,177.09,177.0,177.06,1590.0,175.244,175.244,175.155,175.2143,1590.0
2024-08-26 11:40:00,177.03,177.16,177.02,177.04,1850.0,175.1847,175.3133,175.1748,175.1946,1850.0
2024-08-26 11:45:00,177.02,177.04,176.85,177.0,11891.0,175.1748,175.1946,175.0065,175.155,11891.0
2024-08-26 11:50:00,177.03,177.04,176.86,176.91,2716.0,175.1847,175.1946,175.0164,175.0659,2716.0
2024-08-26 11:55:00,176.87,176.9,176.8,176.84,10730.0,175.0263,175.056,174.9571,174.9966,10730.0
2024-08-26 12:00:00,176.8,176.9,176.78,176.85,6055.0,174.9571,175.056,174.9373,175.0065,6055.0
2024-08-26 12:05:00,176.91,176.91,176.83,176.83,1414.0,175.0659,175.0659,174.9867,174.9867,1414.0
2024-08-26 12:10:00,176.85,176.95,176.85,176.85,3609.0,175.0065,175.1055,175.0065,175.0065,3609.0
2024-08-26 12:15:00,176.93,177.01,176.93,176.98,5961.0,175.0857,175.1649,175.0857,175.1352,5961.0
2024-08-26 12:20:00,177.1,177.25,177.09,177.2,6570.0,175.2539,175.4024,175.244,175.3529,6570.0
2024-08-26 12:25:00,177.2,177.28,177.19,177.27,1332.0,175.3529,175.432,175.343,175.4222,1332.0
2024-08-26 12:30:00,177.33,177.35,177.26,177.27,3896.0,175.4815,175.5013,175.4123,175.4222,3896.0
2024-08-26 12:35:00,177.28,177.35,177.28,177.32,15980.0,175.432,175.5013,175.432,175.4716,15980.0
2024-08-26 12:40:00,177.35,177.39,177.31,177.39,5988.0,175.5013,175.5409,175.4617,175.5409,5988.0
2024-08-26 12:45:00,177.4,177.43,177.37,177.38,2306.0,175.5508,175.5805,175.5211,175.531,2306.0
2024-08-26 12:50:00,177.36,177.43,177.29,177.33,10318.0,175.5112,175.5805,175.4419,175.4815,10318.0
2024-08-26 12:55:00,177.34,177.37,177.32,177.34,16333.0,175.4914,175.5211,175.4716,175.4914,16333.0
2024-08-26 13:00:00,177.34,177.38,177.3,177.34,8892.0,175.4914,175.531,175.4518,175.4914,8892.0
2024-08-26 13:05:00,177.39,177.39,177.2,177.21,1689.0,175.5409,175.5409,175.3529,175.3628,1689.0
2024-08-26 13:10:00,177.26,177.29,177.22,177.28,1944.0,175.4123,175.4419,175.3727,175.432,1944.0
2024-08-26 13:15:00,177.29,177.29,177.16,177.16,2201.0,175.4419,175.4419,175.3133,175.3133,2201.0
2024-08-26 13:20:00,177.2,177.28,177.16,177.27,25623.0,175.3529,175.432,175.3133,175.4222,25623.0
2024-08-26 13:25:00,177.25,177.32,177.18,177.18,2540.0,175.4024,175.4716,175.3331,175.3331,2540.0
2024-08-26 13:30:00,177.15,177.19,177.14,177.17,7617.0,175.3034,175.343,175.2935,175.3232,7617.0
2024-08-26 13:35:00,177.17,177.17,176.86,176.86,6126.0,175.3232,175.3232,175.0164,175.0164,6126.0
2024-08-26 13:40:00,176.87,176.97,176.87,176.94,14930.0,175.0263,175.1253,175.0263,175.0956,14930.0
2024-08-26 13:45:00,176.81,176.81,176.69,176.75,6748.0,174.9669,174.9669,174.8482,174.9076,6748.0
2024-08-26 13:50:00,176.75,176.78,176.71,176.78,4460.0,174.9076,174.9373,174.868,174.9373,4460.0
2024-08-26 13:55:00,176.77,176.8,176.7,176.77,5650.0,174.9274,174.9571,174.8581,174.9274,5650.0
2024-08-26 14:00:00,176.73,176.87,176.72,176.74,30704.0,174.8878,175.0263,174.8779,174.8977,30704.0
2024-08-26 14:05:00,176.74,176.79,176.67,176.72,4213.0,174.8977,174.9472,174.8284,174.8779,4213.0
2024-08-26 14:10:00,176.69,176.85,176.67,176.85,4802.0,174.8482,175.0065,174.8284,175.0065,4802.0
2024-08-26 14:15:00,176.84,176.85,176.78,176.85,6532.0,174.9966,175.0065,174.9373,175.0065,6532.0
2024-08-26 14:20:00,176.85,177.0,176.85,176.97,10171.0,175.0065,175.155,175.0065,175.1253,10171.0
2024-08-26 14:25:00,176.94,177.03,176.92,177.02,6289.0,175.0956,175.1847,175.0758,175.1748,6289.0
2024-08-26 14:30:00,177.01,177.06,176.98,176.98,5398.0,175.1649,175.2143,175.1352,175.1352,5398.0
2024-08-26 14:35:00,177.08,177.17,177.08,177.14,3845.0,175.2341,175.3232,175.2341,175.2935,3845.0
2024-08-26 14:40:00,177.16,177.22,177.16,177.2,4296.0,175.3133,175.3727,175.3133,175.3529,4296.0
2024-08-26 14:45:00,177.22,177.22,177.13,177.14,3932.0,175.3727,175.3727,175.2836,175.2935,3932.0
2024-08-26 14:50:00,177.12,177.18,177.08,177.08,8200.0,175.2737,175.3331,175.2341,175.2341,8200.0
2024-08-26 14:55:00,177.08,177.22,177.08,177.21,2901.0,175.2341,175.3727,175.2341,175.3628,2901.0
2024-08-26 15:00:00,177.21,177.21,177.13,177.14,10018.0,175.3628,175.3628,175.2836,175.2935,10018.0
2024-08-26 15:05:00,177.13,177.14,177.03,177.07,4591.0,175.2836,175.2935,175.1847,175.2242,4591.0
2024-08-26 15:10:00,177.08,177.19,177.07,177.14,28925.0,175.2341,175.343,175.2242,175.2935,28925.0
2024-08-26 15:15:00,177.14,177.14,177.04,177.1,4392.0,175.2935,175.2935,175.1946,175.2539,4392.0
2024-08-26 15:20:00,177.12,177.19,177.11,177.14,5677.0,175.2737,175.343,175.2638,175.2935,5677.0
2024-08-26 15:25:00,177.14,177.17,177.08,177.09,6640.0,175.2935,175.3232,175.2341,175.244,6640.0
2024-08-26 15:30:00,177.02,177.09,177.0,177.08,2978.0,175.1748,175.244,175.155,175.2341,2978.0
2024-08-26 15:35:00,177.08,177.08,176.99,177.03,2625.0,175.2341,175.2341,175.1451,175.1847,2625.0
2024-08-26 15:40:00,177.0,177.1,176.97,176.97,8231.0,175.155,175.2539,175.1253,175.1253,8231.0
2024-08-26 15:45:00,176.99,177.0,176.9,176.9,6969.0,175.1451,175.155,175.056,175.056,6969.0
2024-08-26 15:50:00,176.92,177.11,176.92,177.03,6078.0,175.0758,175.2638,175.0758,175.1847,6078.0
2024-08-26 15:55:00,177.04,177.12,176.84,177.11,19589.0,175.1946,175.2737,174.9966,175.2638,19589.0
2024-08-27 09:30:00,176.47,176.87,176.47,176.64,12038.0,174.6305,175.0263,174.6305,174.7987,12038.0
2024-08-27 09:35:00,176.61,176.68,176.48,176.51,4472.0,174.769,174.8383,174.6404,174.6701,4472.0
2024-08-27 09:40:00,176.49,176.66,176.4,176.63,3710.0,174.6503,174.8185,174.5612,174.7888,3710.0
2024-08-27 09:45:00,176.65,176.78,176.5,176.78,6008.0,174.8086,174.9373,174.6602,174.9373,6008.0
2024-08-27 09:50:00,176.75,177.15,176.73,177.07,9263.0,174.9076,175.3034,174.8878,175.2242,9263.0
2024-08-27 09:55:00,177.11,177.12,176.97,177.07,1732.0,175.2638,175.2737,175.1253,175.2242,1732.0
2024-08-27 10:00:00,177.12,177.15,177.03,177.03,5051.0,175.2737,175.3034,175.1847,175.1847,5051.0
2024-08-27 10:05:00,177.16,177.21,177.1,177.18,2379.0,175.3133,175.3628,175.2539,175.3331,2379.0
2024-08-27 10:10:00,177.24,177.24,177.08,177.11,4040.0,175.3925,175.3925,175.2341,175.2638,4040.0
2024-08-27 10:15:00,177.11,177.18,177.0,177.13,9238.0,175.2638,175.3331,175.155,175.2836,9238.0
2024-08-27 10:20:00,177.11,177.39,177.07,177.35,7552.0,175.2638,175.5409,175.2242,175.5013,7552.0
2024-08-27 10:25:00,177.37,177.46,177.33,177.4,5611.0,175.5211,175.6102,175.4815,175.5508,5611.0
2024-08-27 10:30:00,177.51,177.65,177.5,177.56,7612.0,175.6597,175.7982,175.6498,175.7091,7612.0
2024-08-27 10:35:00,177.52,177.62,177.49,177.6,3208.0,175.6695,175.7685,175.6399,175.7487,3208.0
2024-08-27 10:40:00,177.58,177.63,177.58,177.63,1989.0,175.7289,175.7784,175.7289,175.7784,1989.0
2024-08-27 10:45:00,177.61,177.63,177.53,177.63,7268.0,175.7586,175.7784,175.6794,175.7784,7268.0
2024-08-27 10:50:00,177.59,177.65,177.53,177.63,6403.0,175.7388,175.7982,175.6794,175.7784,6403.0
2024-08-27 10:55:00,177.64,177.75,177.6,177.73,4619.0,175.7883,175.8971,175.7487,175.8774,4619.0
2024-08-27 11:00:00,177.77,177.86,177.73,177.8,2441.0,175.9169,176.006,175.8774,175.9466,2441.0
2024-08-27 11:05:00,177.79,177.87,177.76,177.84,3924.0,175.9367,176.0159,175.907,175.9862,3924.0
2024-08-27 11:10:00,177.83,177.86,177.79,177.8,4318.0,175.9763,176.006,175.9367,175.9466,4318.0
2024-08-27 11:15:00,177.77,177.77,177.49,177.56,3325.0,175.9169,175.9169,175.6399,175.7091,3325.0
2024-08-27 11:20:00,177.6,177.66,177.59,177.66,1100.0,175.7487,175.8081,175.7388,175.8081,1100.0
2024-08-27 11:25:00,177.56,177.56,177.42,177.42,2933.0,175.7091,175.7091,175.5706,175.5706,2933.0
2024-08-27 11:30:00,177.35,177.39,177.1,177.16,6206.0,175.5013,175.5409,175.2539,175.3133,6206.0
2024-08-27 11:35:00,177.25,177.31,177.24,177.28,2855.0,175.4024,175.4617,175.3925,175.432,2855.0
2024-08-27 11:40:00,177.28,177.33,177.18,177.33,3134.0,175.432,175.4815,175.3331,175.4815,3134.0
2024-08-27 11:45:00,177.31,177.38,177.28,177.32,3228.0,175.4617,175.531,175.432,175.4716,3228.0
2024-08-27 11:50:00,177.33,177.33,177.26,177.29,6010.0,175.4815,175.4815,175.4123,175.4419,6010.0
2024-08-27 11:55:00,177.29,177.4,177.27,177.4,19404.0,175.4419,175.5508,175.4222,175.5508,19404.0
2024-08-27 12:00:00,177.38,177.4,177.35,177.38,3752.0,175.531,175.5508,175.5013,175.531,3752.0
2024-08-27 12:05:00,177.37,177.37,177.32,177.35,1865.0,175.5211,175.5211,175.4716,175.5013,1865.0
2024-08-27 12:10:00,177.34,177.54,177.34,177.53,2006.0,175.4914,175.6893,175.4914,175.6794,2006.0
2024-08-27 12:15:00,177.54,177.54,177.52,177.54,1305.0,175.6893,175.6893,175.6695,175.6893,1305.0
2024-08-27 12:20:00,177.52,177.52,177.44,177.5,2926.0,175.6695,175.6695,175.5904,175.6498,2926.0
2024-08-27 12:25:00,177.49,177.49,177.42,177.45,2465.0,175.6399,175.6399,175.5706,175.6003,2465.0
2024-08-27 12:30:00,177.46,177.54,177.39,177.51,5787.0,175.6102,175.6893,175.5409,175.6597,5787.0
2024-08-27 12:35:00,177.49,177.52,177.43,177.44,4028.0,175.6399,175.6695,175.5805,175.5904,4028.0
2024-08-27 12:40:00,177.41,177.42,177.2,177.28,8127.0,175.5607,175.5706,175.3529,175.432,8127.0
2024-08-27 12:45:00,177.3,177.46,177.28,177.46,6775.0,175.4518,175.6102,175.432,175.6102,6775.0
2024-08-27 12:50:00,177.51,177.58,177.5,177.56,1617.0,175.6597,175.7289,175.6498,175.7091,1617.0
2024-08-27 12:55:00,177.55,177.55,177.5,177.53,4841.0,175.6992,175.6992,175.6498,175.6794,4841.0
2024-08-27 13:00:00,177.51,177.54,177.49,177.53,1974.0,175.6597,175.6893,175.6399,175.6794,1974.0
2024-08-27 13:05:00,177.53,177.6,177.53,177.56,6257.0,175.6794,175.7487,175.6794,175.7091,6257.0
2024-08-27 13:10:00,177.61,177.62,177.58,177.62,995.0,175.7586,175.7685,175.7289,175.7685,995.0
2024-08-27 13:15:00,177.59,177.63,177.58,177.62,3963.0,175.7388,175.7784,175.7289,175.7685,3963.0
2024-08-27 13:20:00,177.63,177.67,177.6,177.6,4045.0,175.7784,175.818,175.7487,175.7487,4045.0
2024-08-27 13:25:00,177.62,177.78,177.61,177.78,7417.0,175.7685,175.9268,175.7586,175.9268,7417.0
2024-08-27 13:30:00,177.78,177.82,177.74,177.74,4215.0,175.9268,175.9664,175.8873,175.8873,4215.0
2024-08-27 13:35:00,177.76,177.79,177.7,177.73,4264.0,175.907,175.9367,175.8477,175.8774,4264.0
2024-08-27 13:40:00,177.72,177.77,177.63,177.7,8086.0,175.8675,175.9169,175.7784,175.8477,8086.0
2024-08-27 13:45:00,177.71,177.73,177.68,177.71,8699.0,175.8576,175.8774,175.8279,175.8576,8699.0
2024-08-27 13:50:00,177.72,177.81,177.71,177.8,10640.0,175.8675,175.9565,175.8576,175.9466,10640.0
2024-08-27 13:55:00,177.75,177.8,177.75,177.76,1293.0,175.8971,175.9466,175.8971,175.907,1293.0
2024-08-27 14:00:00,177.81,177.81,177.73,177.76,1735.0,175.9565,175.9565,175.8774,175.907,1735.0
2024-08-27 14:05:00,177.76,177.79,177.74,177.75,4275.0,175.907,175.9367,175.8873,175.8971,4275.0
2024-08-27 14:10:00,177.74,177.77,177.7,177.75,4777.0,175.8873,175.9169,175.8477,175.8971,4777.0
2024-08-27 14:15:00,177.75,177.78,177.69,177.74,24674.0,175.8971,175.9268,175.8378,175.8873,24674.0
2024-08-27 14:20:00,177.73,177.74,177.66,177.67,4174.0,175.8774,175.8873,175.8081,175.818,4174.0
2024-08-27 14:25:00,177.67,177.72,177.65,177.7,1631.0,175.818,175.8675,175.7982,175.8477,1631.0
2024-08-27 14:30:00,177.71,177.75,177.66,177.69,6433.0,175.8576,175.8971,175.8081,175.8378,6433.0
2024-08-27 14:35:00,177.71,177.73,177.69,177.71,3009.0,175.8576,175.8774,175.8378,175.8576,3009.0
2024-08-27 14:40:00,177.7,177.72,177.67,177.71,4946.0,175.8477,175.8675,175.818,175.8576,4946.0
2024-08-27 14:45:00,177.72,177.72,177.67,177.68,3376.0,175.8675,175.8675,175.818,175.8279,3376.0
2024-08-27 14:50:00,177.63,177.71,177.58,177.64,6019.0,175.7784,175.8576,175.7289,175.7883,6019.0
2024-08-27 14:55:00,177.65,177.67,177.6,177.65,3837.0,175.7982,175.818,175.7487,175.7982,3837.0
2024-08-27 15:00:00,177.65,177.68,177.53,177.55,4480.0,175.7982,175.8279,175.6794,175.6992,4480.0
2024-08-27 15:05:00,177.55,177.64,177.54,177.63,6007.0,175.6992,175.7883,175.6893,175.7784,6007.0
2024-08-27 15:10:00,177.63,177.68,177.62,177.62,8776.0,175.7784,175.8279,175.7685,175.7685,8776.0
2024-08-27 15:15:00,177.62,177.66,177.61,177.63,9187.0,175.7685,175.8081,175.7586,175.7784,9187.0
2024-08-27 15:20:00,177.63,177.67,177.62,177.65,8852.0,175.7784,175.818,175.7685,175.7982,8852.0
2024-08-27 15:25:00,177.67,177.74,177.64,177.67,5797.0,175.818,175.8873,175.7883,175.818,5797.0
2024-08-27 15:30:00,177.62,177.66,177.59,177.64,5193.0,175.7685,175.8081,175.7388,175.7883,5193.0
2024-08-27 15:35:00,177.64,177.7,177.63,177.7,23319.0,175.7883,175.8477,175.7784,175.8477,23319.0
2024-08-27 15:40:00,177.69,177.74,177.67,177.7,2926.0,175.8378,175.8873,175.818,175.8477,2926.0
2024-08-27 15:45:00,177.69,177.82,177.69,177.8,3955.0,175.8378,175.9664,175.8378,175.9466,3955.0
2024-08-27 15:50:00,177.75,177.76,177.64,177.69,8274.0,175.8971,175.907,175.7883,175.8378,8274.0
2024-08-27 15:55:00,177.71,177.82,177.65,177.7,10505.0,175.8576,175.9664,175.7982,175.8477,10505.0
2024-08-28 09:30:00,177.73,177.78,177.62,177.62,13034.0,175.8774,175.9268,175.7685,175.7685,13034.0
2024-08-28 09:35:00,177.56,177.57,177.45,177.47,4281.0,175.7091,175.719,175.6003,175.6201,4281.0
2024-08-28 09:40:00,177.54,177.57,177.48,177.48,2525.0,175.6893,175.719,175.63,175.63,2525.0
2024-08-28 09:45:00,177.48,177.49,177.33,177.38,2658.0,175.63,175.6399,175.4815,175.531,2658.0
2024-08-28 09:50:00,177.41,177.53,177.38,177.53,2625.0,175.5607,175.6794,175.531,175.6794,2625.0
2024-08-28 09:55:00,177.51,177.53,177.49,177.49,2552.0,175.6597,175.6794,175.6399,175.6399,2552.0
2024-08-28 10:00:00,177.39,177.46,177.34,177.46,2702.0,175.5409,175.6102,175.4914,175.6102,2702.0
2024-08-28 10:05:00,177.45,177.49,177.37,177.47,4039.0,175.6003,175.6399,175.5211,175.6201,4039.0
2024-08-28 10:10:00,177.48,177.48,177.44,177.44,886.0,175.63,175.63,175.5904,175.5904,886.0
2024-08-28 10:15:00,177.39,177.54,177.39,177.54,6780.0,175.5409,175.6893,175.5409,175.6893,6780.0
2024-08-28 10:20:00,177.51,177.56,177.43,177.55,5800.0,175.6597,175.7091,175.5805,175.6992,5800.0
2024-08-28 10:25:00,177.59,177.62,177.56,177.57,734.0,175.7388,175.7685,175.7091,175.719,734.0
2024-08-28 10:30:00,177.6,177.6,177.52,177.52,1530.0,175.7487,175.7487,175.6695,175.6695,1530.0
2024-08-28 10:35:00,177.43,177.54,177.42,177.48,2578.0,175.5805,175.6893,175.5706,175.63,2578.0
2024-08-28 10:40:00,177.43,177.43,177.17,177.19,4367.0,175.5805,175.5805,175.3232,175.343,4367.0
2024-08-28 10:45:00,177.13,177.2,176.97,177.04,3755.0,175.2836,175.3529,175.1253,175.1946,3755.0
2024-08-28 10:50:00,177.07,177.15,177.04,177.13,3993.0,175.2242,175.3034,175.1946,175.2836,3993.0
2024-08-28 10:55:00,177.17,177.17,177.01,177.01,2290.0,175.3232,175.3232,175.1649,175.1649,2290.0
2024-08-28 11:00:00,176.99,176.99,176.76,176.8,4943.0,175.1451,175.1451,174.9175,174.9571,4943.0
2024-08-28 11:05:00,176.84,176.96,176.82,176.89,11466.0,174.9966,175.1154,174.9768,175.0461,11466.0
2024-08-28 11:10:00,176.88,176.89,176.48,176.48,12360.0,175.0362,175.0461,174.6404,174.6404,12360.0
2024-08-28 11:15:00,176.47,176.51,176.29,176.32,6621.0,174.6305,174.6701,174.4524,174.4821,6621.0
2024-08-28 11:20:00,176.35,176.38,176.28,176.28,3277.0,174.5117,174.5414,174.4425,174.4425,3277.0
2024-08-28 11:25:00,176.31,176.43,176.31,176.43,6746.0,174.4722,174.5909,174.4722,174.5909,6746.0
2024-08-28 11:30:00,176.41,176.41,176.29,176.35,6870.0,174.5711,174.5711,174.4524,174.5117,6870.0
2024-08-28 11:35:00,176.37,176.51,176.36,176.49,5707.0,174.5315,174.6701,174.5216,174.6503,5707.0
2024-08-28 11:40:00,176.45,176.46,176.35,176.39,6808.0,174.6107,174.6206,174.5117,174.5513,6808.0
2024-08-28 11:45:00,176.42,176.44,176.34,176.38,8074.0,174.581,174.6008,174.5018,174.5414,8074.0
2024-08-28 11:50:00,176.38,176.5,176.38,176.46,8409.0,174.5414,174.6602,174.5414,174.6206,8409.0
2024-08-28 11:55:00,176.47,176.5,176.38,176.49,12049.0,174.6305,174.6602,174.5414,174.6503,12049.0
2024-08-28 12:00:00,176.49,176.54,176.44,176.46,16877.0,174.6503,174.6998,174.6008,174.6206,16877.0
2024-08-28 12:05:00,176.47,176.48,176.31,176.39,4707.0,174.6305,174.6404,174.4722,174.5513,4707.0
2024-08-28 12:10:00,176.35,176.39,176.28,176.38,10436.0,174.5117,174.5513,174.4425,174.5414,10436.0
2024-08-28 12:15:00,176.37,176.37,176.17,176.29,6534.0,174.5315,174.5315,174.3336,174.4524,6534.0
2024-08-28 12:20:00,176.27,176.27,176.0,176.05,6723.0,174.4326,174.4326,174.1654,174.2149,6723.0
2024-08-28 12:25:00,176.11,176.18,176.06,176.15,8378.0,174.2742,174.3435,174.2248,174.3138,8378.0
2024-08-28 12:30:00,176.15,176.32,176.11,176.29,4409.0,174.3138,174.4821,174.2742,174.4524,4409.0
2024-08-28 12:35:00,176.28,176.34,176.26,176.29,1964.0,174.4425,174.5018,174.4227,174.4524,1964.0
2024-08-28 12:40:00,176.32,176.37,176.28,176.37,2398.0,174.4821,174.5315,174.4425,174.5315,2398.0
2024-08-28 12:45:00,176.35,176.37,176.3,176.31,2689.0,174.5117,174.5315,174.4623,174.4722,2689.0
2024-08-28 12:50:00,176.33,176.47,176.33,176.44,4500.0,174.492,174.6305,174.492,174.6008,4500.0
2024-08-28 12:55:00,176.5,176.55,176.48,176.55,4695.0,174.6602,174.7097,174.6404,174.7097,4695.0
2024-08-28 13:00:00,176.5,176.62,176.5,176.54,1842.0,174.6602,174.7789,174.6602,174.6998,1842.0
2024-08-28 13:05:00,176.58,176.6,176.51,176.55,2249.0,174.7393,174.7591,174.6701,174.7097,2249.0
2024-08-28 13:10:00,176.51,176.53,176.23,176.23,4757.0,174.6701,174.6899,174.393,174.393,4757.0
2024-08-28 13:15:00,176.31,176.31,176.24,176.27,5669.0,174.4722,174.4722,174.4029,174.4326,5669.0
2024-08-28 13:20:00,176.26,176.28,176.22,176.25,5507.0,174.4227,174.4425,174.3831,174.4128,5507.0
2024-08-28 13:25:00,176.23,176.32,176.22,176.32,9882.0,174.393,174.4821,174.3831,174.4821,9882.0
2024-08-28 13:30:00,176.3,176.4,176.28,176.39,5705.0,174.4623,174.5612,174.4425,174.5513,5705.0
2024-08-28 13:35:00,176.38,176.4,176.28,176.3,4570.0,174.5414,174.5612,174.4425,174.4623,4570.0
2024-08-28 13:40:00,176.28,176.3,176.16,176.17,3587.0,174.4425,174.4623,174.3237,174.3336,3587.0
2024-08-28 13:45:00,176.2,176.21,176.05,176.05,21943.0,174.3633,174.3732,174.2149,174.2149,21943.0
2024-08-28 13:50:00,176.11,176.12,175.92,175.92,4070.0,174.2742,174.2841,174.0862,174.0862,4070.0
2024-08-28 13:55:00,175.91,175.91,175.47,175.48,3545.0,174.0763,174.0763,173.6409,173.6508,3545.0
2024-08-28 14:00:00,175.4,175.48,175.38,175.46,7382.0,173.5716,173.6508,173.5519,173.631,7382.0
2024-08-28 14:05:00,175.46,175.71,175.46,175.71,4894.0,173.631,173.8784,173.631,173.8784,4894.0
2024-08-28 14:10:00,175.71,175.75,175.65,175.65,10145.0,173.8784,173.918,173.819,173.819,10145.0
2024-08-28 14:15:00,175.65,175.68,175.62,175.63,2904.0,173.819,173.8487,173.7894,173.7992,2904.0
2024-08-28 14:20:00,175.66,175.71,175.63,175.66,3087.0,173.8289,173.8784,173.7992,173.8289,3087.0
2024-08-28 14:25:00,175.65,175.66,175.53,175.58,8287.0,173.819,173.8289,173.7003,173.7498,8287.0
2024-08-28 14:30:00,175.61,175.64,175.55,175.61,4961.0,173.7795,173.8091,173.7201,173.7795,4961.0
2024-08-28 14:35:00,175.6,175.63,175.57,175.61,11052.0,173.7696,173.7992,173.7399,173.7795,11052.0
2024-08-28 14:40:00,175.64,175.69,175.57,175.61,6805.0,173.8091,173.8586,173.7399,173.7795,6805.0
2024-08-28 14:45:00,175.61,175.61,175.54,175.57,3361.0,173.7795,173.7795,173.7102,173.7399,3361.0
2024-08-28 14:50:00,175.57,176.04,175.56,176.03,2889.0,173.7399,174.205,173.73,174.1951,2889.0
2024-08-28 14:55:00,176.0,176.33,176.0,176.33,4520.0,174.1654,174.492,174.1654,174.492,4520.0
2024-08-28 15:00:00,176.33,176.54,176.32,176.49,7709.0,174.492,174.6998,174.4821,174.6503,7709.0
2024-08-28 15:05:00,176.47,176.47,176.16,176.19,5756.0,174.6305,174.6305,174.3237,174.3534,5756.0
2024-08-28 15:10:00,176.18,176.25,176.09,176.15,11458.0,174.3435,174.4128,174.2545,174.3138,11458.0
2024-08-28 15:15:00,176.17,176.28,176.15,176.27,5565.0,174.3336,174.4425,174.3138,174.4326,5565.0
2024-08-28 15:20:00,176.3,176.37,176.23,176.28,5948.0,174.4623,174.5315,174.393,174.4425,5948.0
2024-08-28 15:25:00,176.32,176.51,176.32,176.49,13699.0,174.4821,174.6701,174.4821,174.6503,13699.0
2024-08-28 15:30:00,176.47,176.56,176.41,176.42,5317.0,174.6305,174.7196,174.5711,174.581,5317.0
2024-08-28 15:35:00,176.41,176.43,176.32,176.35,10658.0,174.5711,174.5909,174.4821,174.5117,10658.0
2024-08-28 15:40:00,176.34,176.46,176.33,176.43,2908.0,174.5018,174.6206,174.492,174.5909,2908.0
2024-08-28 15:45:00,176.54,176.61,176.44,176.46,8133.0,174.6998,174.769,174.6008,174.6206,8133.0
2024-08-28 15:50:00,176.51,176.72,176.44,176.61,5932.0,174.6701,174.8779,174.6008,174.769,5932.0
2024-08-28 15:55:00,176.58,176.62,176.35,176.38,8391.0,174.7393,174.7789,174.5117,174.5414,8391.0
2024-08-29 09:30:00,177.01,177.34,176.9,177.34,35265.0,175.1649,175.4914,175.056,175.4914,35265.0
2024-08-29 09:35:00,177.33,177.35,177.11,177.14,5700.0,175.4815,175.5013,175.2638,175.2935,5700.0
2024-08-29 09:40:00,177.2,177.26,176.99,177.11,4880.0,175.3529,175.4123,175.1451,175.2638,4880.0
2024-08-29 09:45:00,177.08,177.3,177.05,177.28,8822.0,175.2341,175.4518,175.2044,175.432,8822.0
2024-08-29 09:50:00,177.25,177.26,176.86,176.98,13318.0,175.4024,175.4123,175.0164,175.1352,13318.0
2024-08-29 09:55:00,177.07,177.38,177.04,177.34,9100.0,175.2242,175.531,175.1946,175.4914,9100.0
2024-08-29 10:00:00,177.55,177.59,177.35,177.38,6146.0,175.6992,175.7388,175.5013,175.531,6146.0
2024-08-29 10:05:00,177.46,177.46,177.3,177.34,4178.0,175.6102,175.6102,175.4518,175.4914,4178.0
2024-08-29 10:10:00,177.3,177.41,177.24,177.37,7601.0,175.4518,175.5607,175.3925,175.5211,7601.0
2024-08-29 10:15:00,177.43,177.43,177.05,177.2,6572.0,175.5805,175.5805,175.2044,175.3529,6572.0
2024-08-29 10:20:00,177.27,177.43,177.15,177.43,2663.0,175.4222,175.5805,175.3034,175.5805,2663.0
2024-08-29 10:25:00,177.41,177.62,177.37,177.46,12274.0,175.5607,175.7685,175.5211,175.6102,12274.0
2024-08-29 10:30:00,177.57,177.76,177.55,177.63,4122.0,175.719,175.907,175.6992,175.7784,4122.0
2024-08-29 10:35:00,177.66,177.74,177.59,177.68,8610.0,175.8081,175.8873,175.7388,175.8279,8610.0
2024-08-29 10:40:00,177.72,177.84,177.62,177.75,5576.0,175.8675,175.9862,175.7685,175.8971,5576.0
2024-08-29 10:45:00,177.74,177.89,177.72,177.89,3686.0,175.8873,176.0357,175.8675,176.0357,3686.0
2024-08-29 10:50:00,177.91,177.94,177.88,177.89,3886.0,176.0555,176.0852,176.0258,176.0357,3886.0
2024-08-29 10:55:00,177.84,177.86,177.68,177.74,2249.0,175.9862,176.006,175.8279,175.8873,2249.0
2024-08-29 11:00:00,177.81,177.89,177.8,177.8,4263.0,175.9565,176.0357,175.9466,175.9466,4263.0
2024-08-29 11:05:00,177.81,177.9,177.76,177.87,4463.0,175.9565,176.0456,175.907,176.0159,4463.0
2024-08-29 11:10:00,177.84,177.99,177.84,177.99,7934.0,175.9862,176.1346,175.9862,176.1346,7934.0
2024-08-29 11:15:00,177.98,178.08,177.8,177.82,5837.0,176.1248,176.2237,175.9466,175.9664,5837.0
2024-08-29 11:20:00,177.77,177.77,177.62,177.69,6009.0,175.9169,175.9169,175.7685,175.8378,6009.0
2024-08-29 11:25:00,177.73,177.76,177.71,177.76,8560.0,175.8774,175.907,175.8576,175.907,8560.0
2024-08-29 11:30:00,177.77,177.88,177.74,177.77,103673.0,175.9169,176.0258,175.8873,175.9169,103673.0
2024-08-29 11:35:00,177.8,177.85,177.67,177.84,90794.0,175.9466,175.9961,175.818,175.9862,90794.0
2024-08-29 11:40:00,177.81,177.83,177.7,177.7,3238.0,175.9565,175.9763,175.8477,175.8477,3238.0
2024-08-29 11:45:00,177.72,177.8,177.69,177.8,2592.0,175.8675,175.9466,175.8378,175.9466,2592.0
2024-08-29 11:50:00,177.77,177.77,177.67,177.74,3824.0,175.9169,175.9169,175.818,175.8873,3824.0
2024-08-29 11:55:00,177.74,177.82,177.71,177.82,4097.0,175.8873,175.9664,175.8576,175.9664,4097.0
2024-08-29 12:00:00,177.79,177.95,177.79,177.91,9472.0,175.9367,176.0951,175.9367,176.0555,9472.0
2024-08-29 12:05:00,177.94,178.04,177.93,177.98,20956.0,176.0852,176.1841,176.0753,176.1248,20956.0
2024-08-29 12:10:00,177.96,178.09,177.96,178.08,6971.0,176.105,176.2336,176.105,176.2237,6971.0
2024-08-29 12:15:00,178.07,178.12,177.9,177.95,7310.0,176.2138,176.2633,176.0456,176.0951,7310.0
2024-08-29 12:20:00,177.93,178.07,177.93,178.07,5351.0,176.0753,176.2138,176.0753,176.2138,5351.0
2024-08-29 12:25:00,178.07,178.07,177.97,178.03,5190.0,176.2138,176.2138,176.1149,176.1742,5190.0
2024-08-29 12:30:00,178.02,178.08,178.01,178.05,2251.0,176.1643,176.2237,176.1544,176.194,2251.0
2024-08-29 12:35:00,178.1,178.1,178.03,178.08,4204.0,176.2435,176.2435,176.1742,176.2237,4204.0
2024-08-29 12:40:00,178.07,178.13,178.06,178.12,3173.0,176.2138,176.2732,176.2039,176.2633,3173.0
2024-08-29 12:45:00,178.13,178.15,178.02,178.02,3130.0,176.2732,176.293,176.1643,176.1643,3130.0
2024-08-29 12:50:00,177.93,177.93,177.83,177.87,6389.0,176.0753,176.0753,175.9763,176.0159,6389.0
2024-08-29 12:55:00,177.89,178.0,177.89,177.98,1852.0,176.0357,176.1445,176.0357,176.1248,1852.0
2024-08-29 13:00:00,177.97,177.97,177.85,177.95,5752.0,176.1149,176.1149,175.9961,176.0951,5752.0
2024-08-29 13:05:00,177.94,177.96,177.83,177.84,5142.0,176.0852,176.105,175.9763,175.9862,5142.0
2024-08-29 13:10:00,177.84,177.84,177.69,177.72,5918.0,175.9862,175.9862,175.8378,175.8675,5918.0
2024-08-29 13:15:00,177.75,177.78,177.74,177.78,3214.0,175.8971,175.9268,175.8873,175.9268,3214.0
2024-08-29 13:20:00,177.75,177.8,177.75,177.78,4444.0,175.8971,175.9466,175.8971,175.9268,4444.0
2024-08-29 13:25:00,177.74,177.85,177.74,177.77,3172.0,175.8873,175.9961,175.8873,175.9169,3172.0
2024-08-29 13:30:00,177.75,177.81,177.74,177.77,3833.0,175.8971,175.9565,175.8873,175.9169,3833.0
2024-08-29 13:35:00,177.81,177.81,177.71,177.71,1368.0,175.9565,175.9565,175.8576,175.8576,1368.0
2024-08-29 13:40:00,177.7,177.83,177.69,177.81,4530.0,175.8477,175.9763,175.8378,175.9565,4530.0
2024-08-29 13:45:00,177.81,177.81,177.62,177.66,5520.0,175.9565,175.9565,175.7685,175.8081,5520.0
2024-08-29 13:50:00,177.69,177.83,177.67,177.83,3370.0,175.8378,175.9763,175.818,175.9763,3370.0
2024-08-29 13:55:00,177.83,177.92,177.83,177.92,3358.0,175.9763,176.0654,175.9763,176.0654,3358.0
2024-08-29 14:00:00,177.89,177.89,177.64,177.7,9939.0,176.0357,176.0357,175.7883,175.8477,9939.0
2024-08-29 14:05:00,177.74,177.74,177.66,177.7,14818.0,175.8873,175.8873,175.8081,175.8477,14818.0
2024-08-29 14:10:00,177.69,177.69,177.6,177.65,12307.0,175.8378,175.8378,175.7487,175.7982,12307.0
2024-08-29 14:15:00,177.64,177.65,177.55,177.58,7619.0,175.7883,175.7982,175.6992,175.7289,7619.0
2024-08-29 14:20:00,177.57,177.63,177.55,177.61,6679.0,175.719,175.7784,175.6992,175.7586,6679.0
2024-08-29 14:25:00,177.62,177.63,177.12,177.21,36576.0,175.7685,175.7784,175.2737,175.3628,36576.0
2024-08-29 14:30:00,177.14,177.15,176.94,176.94,20360.0,175.2935,175.3034,175.0956,175.0956,20360.0
2024-08-29 14:35:00,176.95,176.99,176.5,176.57,22412.0,175.1055,175.1451,174.6602,174.7294,22412.0
2024-08-29 14:40:00,176.55,176.69,176.26,176.4,12464.0,174.7097,174.8482,174.4227,174.5612,12464.0
2024-08-29 14:45:00,176.33,176.5,176.11,176.49,19551.0,174.492,174.6602,174.2742,174.6503,19551.0
2024-08-29 14:50:00,176.47,176.59,176.16,176.59,15196.0,174.6305,174.7492,174.3237,174.7492,15196.0
2024-08-29 14:55:00,176.6,176.68,176.45,176.55,8361.0,174.7591,174.8383,174.6107,174.7097,8361.0
2024-08-29 15:00:00,176.6,176.6,176.33,176.4,9471.0,174.7591,174.7591,174.492,174.5612,9471.0
2024-08-29 15:05:00,176.39,176.55,176.36,176.36,6613.0,174.5513,174.7097,174.5216,174.5216,6613.0
2024-08-29 15:10:00,176.45,176.46,176.2,176.34,8498.0,174.6107,174.6206,174.3633,174.5018,8498.0
2024-08-29 15:15:00,176.37,176.66,176.33,176.47,6410.0,174.5315,174.8185,174.492,174.6305,6410.0
2024-08-29 15:20:00,176.51,176.59,176.42,176.57,4384.0,174.6701,174.7492,174.581,174.7294,4384.0
2024-08-29 15:25:00,176.64,176.86,176.61,176.75,9743.0,174.7987,175.0164,174.769,174.9076,9743.0
2024-08-29 15:30:00,176.74,176.78,176.63,176.72,5553.0,174.8977,174.9373,174.7888,174.8779,5553.0
2024-08-29 15:35:00,176.66,176.97,176.65,176.82,9716.0,174.8185,175.1253,174.8086,174.9768,9716.0
2024-08-29 15:40:00,176.83,176.84,176.61,176.61,7201.0,174.9867,174.9966,174.769,174.769,7201.0
2024-08-29 15:45:00,176.55,176.66,176.45,176.49,9143.0,174.7097,174.8185,174.6107,174.6503,9143.0
2024-08-29 15:50:00,176.42,176.61,176.28,176.34,21126.0,174.581,174.769,174.4425,174.5018,21126.0
2024-08-29 15:55:00,176.28,176.51,176.28,176.45,20168.0,174.4425,174.6701,174.4425,174.6107,20168.0
2024-08-30 09:30:00,177.09,177.33,177.08,177.25,17160.0,175.244,175.4815,175.2341,175.4024,17160.0
2024-08-30 09:35:00,177.26,177.32,177.14,177.23,3921.0,175.4123,175.4716,175.2935,175.3826,3921.0
2024-08-30 09:40:00,177.24,177.34,177.22,177.24,2017.0,175.3925,175.4914,175.3727,175.3925,2017.0
2024-08-30 09:45:00,177.25,177.26,176.99,176.99,875.0,175.4024,175.4123,175.1451,175.1451,875.0
2024-08-30 09:50:00,176.94,177.23,176.84,177.2,4514.0,175.0956,175.3826,174.9966,175.3529,4514.0
2024-08-30 09:55:00,177.07,177.27,177.06,177.27,968.0,175.2242,175.4222,175.2143,175.4222,968.0
2024-08-30 10:00:00,177.23,177.42,177.23,177.37,1527.0,175.3826,175.5706,175.3826,175.5211,1527.0
2024-08-30 10:05:00,177.38,177.38,177.23,177.3,3504.0,175.531,175.531,175.3826,175.4518,3504.0
2024-08-30 10:10:00,177.3,177.39,177.24,177.24,1086.0,175.4518,175.5409,175.3925,175.3925,1086.0
2024-08-30 10:15:00,177.21,177.28,177.14,177.27,2284.0,175.3628,175.432,175.2935,175.4222,2284.0
2024-08-30 10:20:00,177.08,177.11,177.04,177.09,2931.0,175.2341,175.2638,175.1946,175.244,2931.0
2024-08-30 10:25:00,177.03,177.09,176.95,177.07,1579.0,175.1847,175.244,175.1055,175.2242,1579.0
2024-08-30 10:30:00,177.12,177.16,177.08,177.09,7224.0,175.2737,175.3133,175.2341,175.244,7224.0
2024-08-30 10:35:00,177.15,177.27,177.15,177.2,10040.0,175.3034,175.4222,175.3034,175.3529,10040.0
2024-08-30 10:40:00,177.23,177.37,177.03,177.04,17013.0,175.3826,175.5211,175.1847,175.1946,17013.0
2024-08-30 10:45:00,177.0,177.25,177.0,177.24,7436.0,175.155,175.4024,175.155,175.3925,7436.0
2024-08-30 10:50:00,177.23,177.24,176.99,177.04,2841.0,175.3826,175.3925,175.1451,175.1946,2841.0
2024-08-30 10:55:00,176.99,177.04,176.61,176.67,11538.0,175.1451,175.1946,174.769,174.8284,11538.0
2024-08-30 11:00:00,176.62,176.7,176.51,176.7,9773.0,174.7789,174.8581,174.6701,174.8581,9773.0
2024-08-30 11:05:00,176.72,176.75,176.67,176.7,2838.0,174.8779,174.9076,174.8284,174.8581,2838.0
2024-08-30 11:10:00,176.74,176.74,176.63,176.66,2222.0,174.8977,174.8977,174.7888,174.8185,2222.0
2024-08-30 11:15:00,176.7,176.7,176.55,176.55,960.0,174.8581,174.8581,174.7097,174.7097,960.0
2024-08-30 11:20:00,176.45,176.47,176.39,176.42,3504.0,174.6107,174.6305,174.5513,174.581,3504.0
2024-08-30 11:25:00,176.37,176.42,176.34,176.38,1815.0,174.5315,174.581,174.5018,174.5414,1815.0
2024-08-30 11:30:00,176.4,176.4,176.04,176.21,22091.0,174.5612,174.5612,174.205,174.3732,22091.0
2024-08-30 11:35:00,176.19,176.29,176.17,176.22,16072.0,174.3534,174.4524,174.3336,174.3831,16072.0
2024-08-30 11:40:00,176.24,176.32,176.23,176.25,7842.0,174.4029,174.4821,174.393,174.4128,7842.0
2024-08-30 11:45:00,176.26,176.32,176.19,176.22,7408.0,174.4227,174.4821,174.3534,174.3831,7408.0
2024-08-30 11:50:00,176.21,176.36,176.21,176.35,4212.0,174.3732,174.5216,174.3732,174.5117,4212.0
2024-08-30 11:55:00,176.37,176.37,176.26,176.36,2930.0,174.5315,174.5315,174.4227,174.5216,2930.0
2024-08-30 12:00:00,176.34,176.34,176.07,176.31,7584.0,174.5018,174.5018,174.2347,174.4722,7584.0
2024-08-30 12:05:00,176.37,176.49,176.37,176.47,7841.0,174.5315,174.6503,174.5315,174.6305,7841.0
2024-08-30 12:10:00,176.47,176.53,176.4,176.46,2136.0,174.6305,174.6899,174.5612,174.6206,2136.0
2024-08-30 12:15:00,176.48,176.48,176.31,176.35,4996.0,174.6404,174.6404,174.4722,174.5117,4996.0
2024-08-30 12:20:00,176.28,176.31,176.27,176.27,1800.0,174.4425,174.4722,174.4326,174.4326,1800.0
2024-08-30 12:25:00,176.27,176.29,176.03,176.05,5538.0,174.4326,174.4524,174.1951,174.2149,5538.0
2024-08-30 12:30:00,176.07,176.07,175.82,175.85,4831.0,174.2347,174.2347,173.9873,174.017,4831.0
2024-08-30 12:35:00,175.84,175.89,175.7,175.88,19008.0,174.0071,174.0565,173.8685,174.0466,19008.0
2024-08-30 12:40:00,175.9,175.99,175.86,175.97,2462.0,174.0664,174.1555,174.0269,174.1357,2462.0
2024-08-30 12:45:00,175.97,176.04,175.92,176.03,3125.0,174.1357,174.205,174.0862,174.1951,3125.0
2024-08-30 12:50:00,176.07,176.23,176.07,176.2,3033.0,174.2347,174.393,174.2347,174.3633,3033.0
2024-08-30 12:55:00,176.26,176.38,176.26,176.34,5594.0,174.4227,174.5414,174.4227,174.5018,5594.0
2024-08-30 13:00:00,176.35,176.6,176.34,176.53,3640.0,174.5117,174.7591,174.5018,174.6899,3640.0
2024-08-30 13:05:00,176.5,176.5,176.37,176.42,3193.0,174.6602,174.6602,174.5315,174.581,3193.0
2024-08-30 13:10:00,176.42,176.49,176.41,176.48,2837.0,174.581,174.6503,174.5711,174.6404,2837.0
2024-08-30 13:15:00,176.5,176.5,176.3,176.3,7270.0,174.6602,174.6602,174.4623,174.4623,7270.0
2024-08-30 13:20:00,176.34,176.39,176.23,176.25,4642.0,174.5018,174.5513,174.393,174.4128,4642.0
2024-08-30 13:25:00,176.3,176.38,176.3,176.33,5947.0,174.4623,174.5414,174.4623,174.492,5947.0
2024-08-30 13:30:00,176.36,176.41,176.34,176.38,3103.0,174.5216,174.5711,174.5018,174.5414,3103.0
2024-08-30 13:35:00,176.34,176.39,176.33,176.37,1712.0,174.5018,174.5513,174.492,174.5315,1712.0
2024-08-30 13:40:00,176.33,176.38,176.33,176.36,801.0,174.492,174.5414,174.492,174.5216,801.0
2024-08-30 13:45:00,176.34,176.37,176.28,176.37,17542.0,174.5018,174.5315,174.4425,174.5315,17542.0
2024-08-30 13:50:00,176.34,176.39,176.32,176.38,2316.0,174.5018,174.5513,174.4821,174.5414,2316.0
2024-08-30 13:55:00,176.44,176.44,176.24,176.27,7802.0,174.6008,174.6008,174.4029,174.4326,7802.0
2024-08-30 14:00:00,176.28,176.38,176.21,176.34,4705.0,174.4425,174.5414,174.3732,174.5018,4705.0
2024-08-30 14:05:00,176.34,176.48,176.34,176.46,5442.0,174.5018,174.6404,174.5018,174.6206,5442.0
2024-08-30 14:10:00,176.46,176.55,176.44,176.53,11667.0,174.6206,174.7097,174.6008,174.6899,11667.0
2024-08-30 14:15:00,176.52,176.59,176.52,176.59,5546.0,174.68,174.7492,174.68,174.7492,5546.0
2024-08-30 14:20:00,176.56,176.62,176.56,176.58,4478.0,174.7196,174.7789,174.7196,174.7393,4478.0
2024-08-30 14:25:00,176.59,176.69,176.57,176.57,6883.0,174.7492,174.8482,174.7294,174.7294,6883.0
2024-08-30 14:30:00,176.59,176.66,176.57,176.65,7457.0,174.7492,174.8185,174.7294,174.8086,7457.0
2024-08-30 14:35:00,176.66,176.76,176.63,176.74,1605.0,174.8185,174.9175,174.7888,174.8977,1605.0
2024-08-30 14:40:00,176.73,176.85,176.72,176.77,4208.0,174.8878,175.0065,174.8779,174.9274,4208.0
2024-08-30 14:45:00,176.82,176.84,176.74,176.76,2131.0,174.9768,174.9966,174.8977,174.9175,2131.0
2024-08-30 14:50:00,176.86,176.97,176.85,176.9,3342.0,175.0164,175.1253,175.0065,175.056,3342.0
2024-08-30 14:55:00,176.88,176.89,176.83,176.88,8375.0,175.0362,175.0461,174.9867,175.0362,8375.0
2024-08-30 15:00:00,176.89,176.95,176.87,176.9,4826.0,175.0461,175.1055,175.0263,175.056,4826.0
2024-08-30 15:05:00,176.9,176.97,176.87,176.92,5708.0,175.056,175.1253,175.0263,175.0758,5708.0
2024-08-30 15:10:00,176.91,176.94,176.74,176.86,10220.0,175.0659,175.0956,174.8977,175.0164,10220.0
2024-08-30 15:15:00,176.85,176.95,176.83,176.93,4496.0,175.0065,175.1055,174.9867,175.0857,4496.0
2024-08-30 15:20:00,176.95,177.17,176.94,177.14,7422.0,175.1055,175.3232,175.0956,175.2935,7422.0
2024-08-30 15:25:00,177.12,177.28,177.11,177.24,5578.0,175.2737,175.432,175.2638,175.3925,5578.0
2024-08-30 15:30:00,177.23,177.3,177.07,177.09,5700.0,175.3826,175.4518,175.2242,175.244,5700.0
2024-08-30 15:35:00,177.14,177.23,177.12,177.22,3337.0,175.2935,175.3826,175.2737,175.3727,3337.0
2024-08-30 15:40:00,177.19,177.24,177.12,177.15,4562.0,175.343,175.3925,175.2737,175.3034,4562.0
2024-08-30 15:45:00,177.13,177.22,177.13,177.21,4788.0,175.2836,175.3727,175.2836,175.3628,4788.0
2024-08-30 15:50:00,177.26,177.78,177.26,177.71,12815.0,175.4123,175.9268,175.4123,175.8576,12815.0
2024-08-30 15:55:00,177.69,177.89,177.69,177.77,75532.0,175.8378,176.0357,175.8378,175.9169,75532.0
2024-09-03 09:30:00,177.02,177.02,176.62,176.71,20097.0,175.1748,175.1748,174.7789,174.868,20097.0
2024-09-03 09:35:00,176.71,176.71,176.43,176.43,8974.0,174.868,174.868,174.5909,174.5909,8974.0
2024-09-03 09:40:00,176.47,176.63,176.43,176.63,6762.0,174.6305,174.7888,174.5909,174.7888,6762.0
2024-09-03 09:45:00,176.6,176.64,176.42,176.46,5325.0,174.7591,174.7987,174.581,174.6206,5325.0
2024-09-03 09:50:00,176.4,176.4,176.06,176.08,9890.0,174.5612,174.5612,174.2248,174.2446,9890.0
2024-09-03 09:55:00,176.08,176.24,176.03,176.19,7172.0,174.2446,174.4029,174.1951,174.3534,7172.0
2024-09-03 10:00:00,176.25,176.25,175.72,175.73,9014.0,174.4128,174.4128,173.8883,173.8982,9014.0
2024-09-03 10:05:00,175.72,175.81,175.65,175.81,24187.0,173.8883,173.9774,173.819,173.9774,24187.0
2024-09-03 10:10:00,175.78,175.79,175.51,175.51,11095.0,173.9477,173.9576,173.6805,173.6805,11095.0
2024-09-03 10:15:00,175.47,175.59,175.4,175.59,6847.0,173.6409,173.7597,173.5716,173.7597,6847.0
2024-09-03 10:20:00,175.56,175.66,175.51,175.61,13825.0,173.73,173.8289,173.6805,173.7795,13825.0
2024-09-03 10:25:00,175.59,175.76,175.59,175.65,6865.0,173.7597,173.9279,173.7597,173.819,6865.0
2024-09-03 10:30:00,175.68,175.68,175.34,175.43,7681.0,173.8487,173.8487,173.5123,173.6013,7681.0
2024-09-03 10:35:00,175.43,175.46,175.36,175.39,8985.0,173.6013,173.631,173.5321,173.5617,8985.0
2024-09-03 10:40:00,175.38,175.41,175.32,175.34,5722.0,173.5519,173.5815,173.4925,173.5123,5722.0
2024-09-03 10:45:00,175.31,175.31,175.09,175.09,7976.0,173.4826,173.4826,173.2649,173.2649,7976.0
2024-09-03 10:50:00,175.08,175.2,175.07,175.1,5166.0,173.255,173.3737,173.2451,173.2748,5166.0
2024-09-03 10:55:00,175.14,175.22,175.12,175.14,5879.0,173.3144,173.3935,173.2946,173.3144,5879.0
2024-09-03 11:00:00,175.13,175.41,175.08,175.39,15364.0,173.3045,173.5815,173.255,173.5617,15364.0
2024-09-03 11:05:00,175.39,175.53,175.27,175.38,8895.0,173.5617,173.7003,173.443,173.5519,8895.0
2024-09-03 11:10:00,175.39,175.53,175.37,175.45,14260.0,173.5617,173.7003,173.542,173.6211,14260.0
2024-09-03 11:15:00,175.46,175.55,175.3,175.37,6864.0,173.631,173.7201,173.4727,173.542,6864.0
2024-09-03 11:20:00,175.4,175.44,175.32,175.36,7350.0,173.5716,173.6112,173.4925,173.5321,7350.0
2024-09-03 11:25:00,175.37,175.49,175.37,175.42,4674.0,173.542,173.6607,173.542,173.5914,4674.0
2024-09-03 11:30:00,175.44,175.49,175.32,175.42,7449.0,173.6112,173.6607,173.4925,173.5914,7449.0
2024-09-03 11:35:00,175.52,175.61,175.46,175.47,6176.0,173.6904,173.7795,173.631,173.6409,6176.0
2024-09-03 11:40:00,175.45,175.45,175.25,175.27,5804.0,173.6211,173.6211,173.4232,173.443,5804.0
2024-09-03 11:45:00,175.31,175.4,175.3,175.32,10112.0,173.4826,173.5716,173.4727,173.4925,10112.0
2024-09-03 11:50:00,175.31,175.37,175.23,175.34,4871.0,173.4826,173.542,173.4034,173.5123,4871.0
2024-09-03 11:55:00,175.36,175.36,175.19,175.22,4382.0,173.5321,173.5321,173.3638,173.3935,4382.0
2024-09-03 12:00:00,175.21,175.39,175.21,175.38,5662.0,173.3836,173.5617,173.3836,173.5519,5662.0
2024-09-03 12:05:00,175.35,175.39,175.16,175.2,15807.0,173.5222,173.5617,173.3341,173.3737,15807.0
2024-09-03 12:10:00,175.21,175.32,175.09,175.32,5175.0,173.3836,173.4925,173.2649,173.4925,5175.0
2024-09-03 12:15:00,175.31,175.47,175.26,175.35,8159.0,173.4826,173.6409,173.4331,173.5222,8159.0
2024-09-03 12:20:00,175.35,175.4,175.25,175.25,2389.0,173.5222,173.5716,173.4232,173.4232,2389.0
2024-09-03 12:25:00,175.22,175.22,175.1,175.16,8883.0,173.3935,173.3935,173.2748,173.3341,8883.0
2024-09-03 12:30:00,175.2,175.21,175.11,175.15,4440.0,173.3737,173.3836,173.2847,173.3243,4440.0
2024-09-03 12:35:00,175.14,175.2,175.06,175.11,4126.0,173.3144,173.3737,173.2352,173.2847,4126.0
2024-09-03 12:40:00,175.13,175.13,174.98,175.03,5387.0,173.3045,173.3045,173.156,173.2055,5387.0
2024-09-03 12:45:00,175.02,175.02,174.9,174.96,8711.0,173.1956,173.1956,173.0769,173.1362,8711.0
2024-09-03 12:50:00,174.99,175.02,174.9,174.93,10767.0,173.1659,173.1956,173.0769,173.1065,10767.0
2024-09-03 12:55:00,174.95,174.98,174.89,174.91,5922.0,173.1263,173.156,173.067,173.0868,5922.0
2024-09-03 13:00:00,174.88,174.98,174.87,174.98,7065.0,173.0571,173.156,173.0472,173.156,7065.0
2024-09-03 13:05:00,174.97,175.09,174.95,175.07,10337.0,173.1461,173.2649,173.1263,173.2451,10337.0
2024-09-03 13:10:00,175.08,175.08,174.86,174.87,6858.0,173.255,173.255,173.0373,173.0472,6858.0
2024-09-03 13:15:00,174.89,174.96,174.86,174.96,3319.0,173.067,173.1362,173.0373,173.1362,3319.0
2024-09-03 13:20:00,174.99,175.19,174.96,175.17,8166.0,173.1659,173.3638,173.1362,173.344,8166.0
2024-09-03 13:25:00,175.19,175.19,175.11,175.15,4107.0,173.3638,173.3638,173.2847,173.3243,4107.0
2024-09-03 13:30:00,175.12,175.15,174.84,174.86,4396.0,173.2946,173.3243,173.0175,173.0373,4396.0
2024-09-03 13:35:00,174.9,175.07,174.87,175.07,9631.0,173.0769,173.2451,173.0472,173.2451,9631.0
2024-09-03 13:40:00,175.03,175.03,174.82,174.86,3031.0,173.2055,173.2055,172.9977,173.0373,3031.0
2024-09-03 13:45:00,174.84,174.88,174.79,174.81,9534.0,173.0175,173.0571,172.968,172.9878,9534.0
2024-09-03 13:50:00,174.83,174.87,174.8,174.82,4754.0,173.0076,173.0472,172.9779,172.9977,4754.0
2024-09-03 13:55:00,174.84,174.89,174.71,174.71,5341.0,173.0175,173.067,172.8888,172.8888,5341.0
2024-09-03 14:00:00,174.73,174.73,174.37,174.46,9777.0,172.9086,172.9086,172.5524,172.6414,9777.0
2024-09-03 14:05:00,174.45,174.5,174.37,174.4,3627.0,172.6315,172.681,172.5524,172.5821,3627.0
2024-09-03 14:10:00,174.39,174.45,174.37,174.41,9357.0,172.5722,172.6315,172.5524,172.592,9357.0
2024-09-03 14:15:00,174.41,174.47,174.29,174.31,10488.0,172.592,172.6513,172.4732,172.493,10488.0
2024-09-03 14:20:00,174.35,174.43,174.3,174.34,7486.0,172.5326,172.6118,172.4831,172.5227,7486.0
2024-09-03 14:25:00,174.34,174.42,174.3,174.3,5932.0,172.5227,172.6019,172.4831,172.4831,5932.0
2024-09-03 14:30:00,174.32,174.53,174.31,174.49,20526.0,172.5029,172.7107,172.493,172.6711,20526.0
2024-09-03 14:35:00,174.52,174.52,174.37,174.44,6555.0,172.7008,172.7008,172.5524,172.6217,6555.0
2024-09-03 14:40:00,174.47,174.48,174.37,174.37,6724.0,172.6513,172.6612,172.5524,172.5524,6724.0
2024-09-03 14:45:00,174.36,174.45,174.33,174.33,6833.0,172.5425,172.6315,172.5128,172.5128,6833.0
2024-09-03 14:50:00,174.34,174.35,174.21,174.21,7142.0,172.5227,172.5326,172.3941,172.3941,7142.0
2024-09-03 14:55:00,174.22,174.25,174.16,174.21,12675.0,172.4039,172.4336,172.3446,172.3941,12675.0
2024-09-03 15:00:00,174.21,174.29,174.18,174.24,13523.0,172.3941,172.4732,172.3644,172.4237,13523.0
2024-09-03 15:05:00,174.24,174.31,174.16,174.16,8844.0,172.4237,172.493,172.3446,172.3446,8844.0
2024-09-03 15:10:00,174.19,174.33,174.18,174.25,20678.0,172.3743,172.5128,172.3644,172.4336,20678.0
2024-09-03 15:15:00,174.23,174.24,174.2,174.21,12277.0,172.4138,172.4237,172.3842,172.3941,12277.0
2024-09-03 15:20:00,174.21,174.34,174.21,174.25,9093.0,172.3941,172.5227,172.3941,172.4336,9093.0
2024-09-03 15:25:00,174.24,174.25,174.15,174.19,8930.0,172.4237,172.4336,172.3347,172.3743,8930.0
2024-09-03 15:30:00,174.25,174.25,174.05,174.05,11078.0,172.4336,172.4336,172.2357,172.2357,11078.0
2024-09-03 15:35:00,174.04,174.04,173.68,173.7,9715.0,172.2258,172.2258,171.8696,171.8894,9715.0
2024-09-03 15:40:00,173.66,173.7,173.43,173.63,18449.0,171.8498,171.8894,171.6222,171.8201,18449.0
2024-09-03 15:45:00,173.6,173.6,173.18,173.55,14542.0,171.7904,171.7904,171.3748,171.7409,14542.0
2024-09-03 15:50:00,173.58,173.68,173.41,173.62,37089.0,171.7706,171.8696,171.6024,171.8102,37089.0
2024-09-03 15:55:00,173.6,173.99,173.57,173.99,26788.0,171.7904,172.1763,171.7607,172.1763,26788.0
2024-09-04 09:30:00,173.22,173.68,173.18,173.68,15019.0,171.4144,171.8696,171.3748,171.8696,15019.0
2024-09-04 09:35:00,173.63,173.68,173.56,173.62,4455.0,171.8201,171.8696,171.7508,171.8102,4455.0
2024-09-04 09:40:00,173.7,173.95,173.7,173.71,2877.0,171.8894,172.1368,171.8894,171.8993,2877.0
2024-09-04 09:45:00,173.74,173.94,173.71,173.93,3195.0,171.9289,172.1269,171.8993,172.117,3195.0
2024-09-04 09:50:00,173.92,173.97,173.81,173.97,2035.0,172.1071,172.1566,171.9982,172.1566,2035.0
2024-09-04 09:55:00,174.02,174.04,173.86,173.99,6342.0,172.206,172.2258,172.0477,172.1763,6342.0
2024-09-04 10:00:00,173.97,173.97,173.29,173.69,44647.0,172.1566,172.1566,171.4836,171.8795,44647.0
2024-09-04 10:05:00,173.59,174.03,173.46,173.95,19685.0,171.7805,172.2159,171.6519,172.1368,19685.0
2024-09-04 10:10:00,174.03,174.03,173.65,173.71,3340.0,172.2159,172.2159,171.8399,171.8993,3340.0
2024-09-04 10:15:00,173.82,173.96,173.56,173.64,8342.0,172.0081,172.1467,171.7508,171.83,8342.0
2024-09-04 10:20:00,173.68,173.9,173.63,173.85,11656.0,171.8696,172.0873,171.8201,172.0378,11656.0
2024-09-04 10:25:00,173.85,173.97,173.73,173.97,4637.0,172.0378,172.1566,171.9191,172.1566,4637.0
2024-09-04 10:30:00,173.99,174.14,173.92,174.06,5265.0,172.1763,172.3248,172.1071,172.2456,5265.0
2024-09-04 10:35:00,174.16,174.25,174.06,174.19,5556.0,172.3446,172.4336,172.2456,172.3743,5556.0
2024-09-04 10:40:00,174.18,174.28,174.12,174.26,3582.0,172.3644,172.4633,172.305,172.4435,3582.0
2024-09-04 10:45:00,174.28,174.28,174.0,174.12,1923.0,172.4633,172.4633,172.1862,172.305,1923.0
2024-09-04 10:50:00,174.12,174.21,174.11,174.21,5526.0,172.305,172.3941,172.2951,172.3941,5526.0
2024-09-04 10:55:00,174.25,174.39,174.25,174.39,3025.0,172.4336,172.5722,172.4336,172.5722,3025.0
2024-09-04 11:00:00,174.41,174.55,174.39,174.5,13060.0,172.592,172.7305,172.5722,172.681,13060.0
2024-09-04 11:05:00,174.47,174.52,174.21,174.21,8667.0,172.6513,172.7008,172.3941,172.3941,8667.0
2024-09-04 11:10:00,174.22,174.31,174.1,174.12,3651.0,172.4039,172.493,172.2852,172.305,3651.0
2024-09-04 11:15:00,174.13,174.19,174.06,174.19,2923.0,172.3149,172.3743,172.2456,172.3743,2923.0
2024-09-04 11:20:00,174.2,174.22,173.99,174.03,5949.0,172.3842,172.4039,172.1763,172.2159,5949.0
2024-09-04 11:25:00,174.05,174.05,173.9,173.92,8621.0,172.2357,172.2357,172.0873,172.1071,8621.0
2024-09-04 11:30:00,173.83,173.93,173.65,173.93,6674.0,172.018,172.117,171.8399,172.117,6674.0
2024-09-04 11:35:00,173.86,173.93,173.82,173.82,1842.0,172.0477,172.117,172.0081,172.0081,1842.0
2024-09-04 11:40:00,173.78,173.83,173.72,173.83,2983.0,171.9685,172.018,171.9092,172.018,2983.0
2024-09-04 11:45:00,173.86,173.93,173.84,173.84,11198.0,172.0477,172.117,172.0279,172.0279,11198.0
2024-09-04 11:50:00,173.87,174.0,173.84,173.95,1733.0,172.0576,172.1862,172.0279,172.1368,1733.0
2024-09-04 11:55:00,173.95,173.95,173.72,173.86,7660.0,172.1368,172.1368,171.9092,172.0477,7660.0
2024-09-04 12:00:00,173.8,173.84,173.7,173.7,3627.0,171.9883,172.0279,171.8894,171.8894,3627.0
2024-09-04 12:05:00,173.65,173.77,173.61,173.77,6128.0,171.8399,171.9586,171.8003,171.9586,6128.0
2024-09-04 12:10:00,173.78,173.8,173.64,173.65,2842.0,171.9685,171.9883,171.83,171.8399,2842.0
2024-09-04 12:15:00,173.77,173.84,173.77,173.78,2098.0,171.9586,172.0279,171.9586,171.9685,2098.0
2024-09-04 12:20:00,173.78,173.92,173.78,173.92,3262.0,171.9685,172.1071,171.9685,172.1071,3262.0
2024-09-04 12:25:00,173.93,174.02,173.91,173.93,1857.0,172.117,172.206,172.0972,172.117,1857.0
2024-09-04 12:30:00,174.03,174.21,174.02,174.2,32052.0,172.2159,172.3941,172.206,172.3842,32052.0
2024-09-04 12:35:00,174.22,174.23,174.14,174.16,4564.0,172.4039,172.4138,172.3248,172.3446,4564.0
2024-09-04 12:40:00,174.12,174.12,173.82,173.84,20745.0,172.305,172.305,172.0081,172.0279,20745.0
2024-09-04 12:45:00,173.83,173.91,173.77,173.87,2256.0,172.018,172.0972,171.9586,172.0576,2256.0
2024-09-04 12:50:00,173.84,174.01,173.84,173.96,5498.0,172.0279,172.1961,172.0279,172.1467,5498.0
2024-09-04 12:55:00,173.98,174.01,173.9,173.99,3140.0,172.1664,172.1961,172.0873,172.1763,3140.0
2024-09-04 13:00:00,173.97,173.98,173.77,173.77,1927.0,172.1566,172.1664,171.9586,171.9586,1927.0
2024-09-04 13:05:00,173.86,173.95,173.82,173.93,3561.0,172.0477,172.1368,172.0081,172.117,3561.0
2024-09-04 13:10:00,173.92,173.99,173.79,173.81,5362.0,172.1071,172.1763,171.9784,171.9982,5362.0
2024-09-04 13:15:00,173.82,173.88,173.72,173.82,14426.0,172.0081,172.0675,171.9092,172.0081,14426.0
2024-09-04 13:20:00,173.81,173.92,173.76,173.76,7395.0,171.9982,172.1071,171.9487,171.9487,7395.0
2024-09-04 13:25:00,173.8,173.8,173.69,173.69,1786.0,171.9883,171.9883,171.8795,171.8795,1786.0
2024-09-04 13:30:00,173.7,173.71,173.66,173.71,1387.0,171.8894,171.8993,171.8498,171.8993,1387.0
2024-09-04 13:35:00,173.7,173.79,173.68,173.73,7200.0,171.8894,171.9784,171.8696,171.9191,7200.0
2024-09-04 13:40:00,173.77,173.85,173.68,173.68,2337.0,171.9586,172.0378,171.8696,171.8696,2337.0
2024-09-04 13:45:00,173.71,173.88,173.71,173.78,4027.0,171.8993,172.0675,171.8993,171.9685,4027.0
2024-09-04 13:50:00,173.77,173.77,173.63,173.67,6822.0,171.9586,171.9586,171.8201,171.8597,6822.0
2024-09-04 13:55:00,173.72,173.77,173.66,173.72,3821.0,171.9092,171.9586,171.8498,171.9092,3821.0
2024-09-04 14:00:00,173.71,173.74,173.66,173.66,5201.0,171.8993,171.9289,171.8498,171.8498,5201.0
2024-09-04 14:05:00,173.67,173.8,173.66,173.71,11151.0,171.8597,171.9883,171.8498,171.8993,11151.0
2024-09-04 14:10:00,173.78,173.82,173.68,173.81,44243.0,171.9685,172.0081,171.8696,171.9982,44243.0
2024-09-04 14:15:00,173.8,173.84,173.64,173.66,6348.0,171.9883,172.0279,171.83,171.8498,6348.0
2024-09-04 14:20:00,173.67,173.76,173.6,173.75,3063.0,171.8597,171.9487,171.7904,171.9388,3063.0
2024-09-04 14:25:00,173.77,173.87,173.77,173.83,5484.0,171.9586,172.0576,171.9586,172.018,5484.0
2024-09-04 14:30:00,173.81,173.95,173.74,173.74,6481.0,171.9982,172.1368,171.9289,171.9289,6481.0
2024-09-04 14:35:00,173.65,173.73,173.55,173.55,3873.0,171.8399,171.9191,171.7409,171.7409,3873.0
2024-09-04 14:40:00,173.63,173.66,173.57,173.57,7503.0,171.8201,171.8498,171.7607,171.7607,7503.0
2024-09-04 14:45:00,173.55,173.67,173.53,173.61,7273.0,171.7409,171.8597,171.7211,171.8003,7273.0
2024-09-04 14:50:00,173.57,173.59,173.44,173.57,6196.0,171.7607,171.7805,171.6321,171.7607,6196.0
2024-09-04 14:55:00,173.56,173.62,173.44,173.44,4537.0,171.7508,171.8102,171.6321,171.6321,4537.0
2024-09-04 15:00:00,173.43,173.45,173.33,173.36,9137.0,171.6222,171.642,171.5232,171.5529,9137.0
2024-09-04 15:05:00,173.34,173.37,173.28,173.3,4127.0,171.5331,171.5628,171.4737,171.4935,4127.0
2024-09-04 15:10:00,173.28,173.37,173.25,173.3,11777.0,171.4737,171.5628,171.4441,171.4935,11777.0
2024-09-04 15:15:00,173.31,173.4,173.3,173.35,8631.0,171.5034,171.5925,171.4935,171.543,8631.0
2024-09-04 15:20:00,173.35,173.59,173.35,173.59,5536.0,171.543,171.7805,171.543,171.7805,5536.0
2024-09-04 15:25:00,173.58,173.69,173.48,173.65,7609.0,171.7706,171.8795,171.6717,171.8399,7609.0
2024-09-04 15:30:00,173.61,173.66,173.5,173.52,5388.0,171.8003,171.8498,171.6915,171.7112,5388.0
2024-09-04 15:35:00,173.54,173.66,173.47,173.61,6805.0,171.731,171.8498,171.6618,171.8003,6805.0
2024-09-04 15:40:00,173.65,173.81,173.63,173.79,7604.0,171.8399,171.9982,171.8201,171.9784,7604.0
2024-09-04 15:45:00,173.78,173.83,173.69,173.82,4696.0,171.9685,172.018,171.8795,172.0081,4696.0
2024-09-04 15:50:00,173.86,174.02,173.67,173.74,15113.0,172.0477,172.206,171.8597,171.9289,15113.0
2024-09-04 15:55:00,173.74,173.99,173.66,173.71,16031.0,171.9289,172.1763,171.8498,171.8993,16031.0
2024-09-05 09:30:00,173.55,173.55,173.14,173.14,28524.0,171.7409,171.7409,171.3352,171.3352,28524.0
2024-09-05 09:35:00,173.14,173.43,173.14,173.33,16646.0,171.3352,171.6222,171.3352,171.5232,16646.0
2024-09-05 09:40:00,173.32,173.44,173.28,173.34,8104.0,171.5133,171.6321,171.4737,171.5331,8104.0
2024-09-05 09:45:00,173.38,173.51,173.12,173.25,10825.0,171.5727,171.7013,171.3154,171.4441,10825.0
2024-09-05 09:50:00,173.2,173.35,173.18,173.32,7976.0,171.3946,171.543,171.3748,171.5133,7976.0
2024-09-05 09:55:00,173.36,173.42,173.31,173.34,7377.0,171.5529,171.6123,171.5034,171.5331,7377.0
2024-09-05 10:00:00,173.47,173.79,173.41,173.7,20785.0,171.6618,171.9784,171.6024,171.8894,20785.0
2024-09-05 10:05:00,173.69,173.84,173.61,173.61,6931.0,171.8795,172.0279,171.8003,171.8003,6931.0
2024-09-05 10:10:00,173.63,173.64,173.26,173.35,12570.0,171.8201,171.83,171.454,171.543,12570.0
2024-09-05 10:15:00,173.32,173.5,173.27,173.46,5744.0,171.5133,171.6915,171.4638,171.6519,5744.0
2024-09-05 10:20:00,173.48,173.79,173.48,173.75,7292.0,171.6717,171.9784,171.6717,171.9388,7292.0
2024-09-05 10:25:00,173.78,173.85,173.53,173.58,7992.0,171.9685,172.0378,171.7211,171.7706,7992.0
2024-09-05 10:30:00,173.6,173.75,173.53,173.59,5750.0,171.7904,171.9388,171.7211,171.7805,5750.0
2024-09-05 10:35:00,173.56,173.61,173.49,173.53,11997.0,171.7508,171.8003,171.6816,171.7211,11997.0
2024-09-05 10:40:00,173.47,173.56,173.36,173.41,12057.0,171.6618,171.7508,171.5529,171.6024,12057.0
2024-09-05 10:45:00,173.34,173.34,172.89,172.93,10753.0,171.5331,171.5331,171.0878,171.1274,10753.0
2024-09-05 10:50:00,172.88,172.93,172.82,172.91,4444.0,171.0779,171.1274,171.0185,171.1076,4444.0
2024-09-05 10:55:00,172.94,173.0,172.8,172.81,9723.0,171.1373,171.1967,170.9987,171.0086,9723.0
2024-09-05 11:00:00,172.8,172.82,172.48,172.64,11998.0,170.9987,171.0185,170.6821,170.8404,11998.0
2024-09-05 11:05:00,172.64,172.81,172.64,172.75,7051.0,170.8404,171.0086,170.8404,170.9493,7051.0
2024-09-05 11:10:00,172.76,172.76,172.37,172.45,9433.0,170.9592,170.9592,170.5732,170.6524,9433.0
2024-09-05 11:15:00,172.45,172.57,172.39,172.42,7658.0,170.6524,170.7711,170.593,170.6227,7658.0
2024-09-05 11:20:00,172.45,172.49,172.21,172.29,4659.0,170.6524,170.692,170.4149,170.4941,4659.0
2024-09-05 11:25:00,172.29,172.3,171.99,172.03,17203.0,170.4941,170.504,170.1972,170.2368,17203.0
2024-09-05 11:30:00,172.03,172.08,171.91,172.01,13551.0,170.2368,170.2863,170.118,170.217,13551.0
2024-09-05 11:35:00,172.03,172.24,172.02,172.11,4025.0,170.2368,170.4446,170.2269,170.3159,4025.0
2024-09-05 11:40:00,172.17,172.18,172.07,172.11,3447.0,170.3753,170.3852,170.2764,170.3159,3447.0
2024-09-05 11:45:00,172.12,172.24,172.1,172.18,7513.0,170.3258,170.4446,170.306,170.3852,7513.0
2024-09-05 11:50:00,172.18,172.25,172.07,172.12,15741.0,170.3852,170.4545,170.2764,170.3258,15741.0
2024-09-05 11:55:00,172.18,172.19,172.02,172.07,11611.0,170.3852,170.3951,170.2269,170.2764,11611.0
2024-09-05 12:00:00,172.04,172.34,172.03,172.25,12305.0,170.2467,170.5435,170.2368,170.4545,12305.0
2024-09-05 12:05:00,172.28,172.37,172.25,172.34,12776.0,170.4842,170.5732,170.4545,170.5435,12776.0
2024-09-05 12:10:00,172.3,172.31,172.08,172.14,7584.0,170.504,170.5139,170.2863,170.3456,7584.0
2024-09-05 12:15:00,172.18,172.2,171.99,172.15,4307.0,170.3852,170.405,170.1972,170.3555,4307.0
2024-09-05 12:20:00,172.12,172.32,172.12,172.3,17058.0,170.3258,170.5238,170.3258,170.504,17058.0
2024-09-05 12:25:00,172.32,172.41,172.31,172.41,7611.0,170.5238,170.6128,170.5139,170.6128,7611.0
2024-09-05 12:30:00,172.39,172.42,172.31,172.39,52878.0,170.593,170.6227,170.5139,170.593,52878.0
2024-09-05 12:35:00,172.39,172.43,172.36,172.37,6041.0,170.593,170.6326,170.5633,170.5732,6041.0
2024-09-05 12:40:00,172.37,172.51,172.36,172.47,8645.0,170.5732,170.7118,170.5633,170.6722,8645.0
2024-09-05 12:45:00,172.46,172.47,172.36,172.39,16534.0,170.6623,170.6722,170.5633,170.593,16534.0
2024-09-05 12:50:00,172.4,172.43,172.37,172.37,4932.0,170.6029,170.6326,170.5732,170.5732,4932.0
2024-09-05 12:55:00,172.4,172.62,172.4,172.51,4375.0,170.6029,170.8206,170.6029,170.7118,4375.0
2024-09-05 13:00:00,172.46,172.52,172.4,172.4,2947.0,170.6623,170.7217,170.6029,170.6029,2947.0
2024-09-05 13:05:00,172.39,172.39,172.25,172.34,2691.0,170.593,170.593,170.4545,170.5435,2691.0
2024-09-05 13:10:00,172.35,172.44,172.34,172.38,3361.0,170.5534,170.6425,170.5435,170.5831,3361.0
2024-09-05 13:15:00,172.3,172.37,172.17,172.37,8405.0,170.504,170.5732,170.3753,170.5732,8405.0
2024-09-05 13:20:00,172.34,172.38,172.29,172.38,20422.0,170.5435,170.5831,170.4941,170.5831,20422.0
2024-09-05 13:25:00,172.36,172.36,172.14,172.14,5723.0,170.5633,170.5633,170.3456,170.3456,5723.0
2024-09-05 13:30:00,172.18,172.25,172.15,172.25,3426.0,170.3852,170.4545,170.3555,170.4545,3426.0
2024-09-05 13:35:00,172.35,172.56,172.34,172.44,6146.0,170.5534,170.7612,170.5435,170.6425,6146.0
2024-09-05 13:40:00,172.55,172.73,172.5,172.73,4168.0,170.7514,170.9295,170.7019,170.9295,4168.0
2024-09-05 13:45:00,172.75,173.0,172.74,172.92,4933.0,170.9493,171.1967,170.9394,171.1175,4933.0
2024-09-05 13:50:00,172.93,172.95,172.86,172.86,4745.0,171.1274,171.1472,171.0581,171.0581,4745.0
2024-09-05 13:55:00,172.87,173.02,172.87,173.02,11348.0,171.068,171.2165,171.068,171.2165,11348.0
2024-09-05 14:00:00,173.05,173.09,172.91,172.97,32951.0,171.2461,171.2857,171.1076,171.167,32951.0
2024-09-05 14:05:00,172.97,173.06,172.96,172.99,10650.0,171.167,171.256,171.1571,171.1868,10650.0
2024-09-05 14:10:00,172.98,173.04,172.91,172.92,32889.0,171.1769,171.2362,171.1076,171.1175,32889.0
2024-09-05 14:15:00,172.91,173.06,172.89,172.99,20047.0,171.1076,171.256,171.0878,171.1868,20047.0
2024-09-05 14:20:00,173.0,173.03,172.91,172.92,9959.0,171.1967,171.2264,171.1076,171.1175,9959.0
2024-09-05 14:25:00,172.9,172.9,172.78,172.84,25530.0,171.0977,171.0977,170.979,171.0383,25530.0
2024-09-05 14:30:00,172.83,173.0,172.83,172.91,9498.0,171.0284,171.1967,171.0284,171.1076,9498.0
2024-09-05 14:35:00,172.92,173.01,172.9,172.93,7789.0,171.1175,171.2066,171.0977,171.1274,7789.0
2024-09-05 14:40:00,172.95,172.96,172.84,172.9,12110.0,171.1472,171.1571,171.0383,171.0977,12110.0
2024-09-05 14:45:00,172.91,173.02,172.9,173.0,13647.0,171.1076,171.2165,171.0977,171.1967,13647.0
2024-09-05 14:50:00,173.01,173.15,172.95,172.98,14306.0,171.2066,171.3451,171.1472,171.1769,14306.0
2024-09-05 14:55:00,173.0,173.02,172.86,172.86,43606.0,171.1967,171.2165,171.0581,171.0581,43606.0
2024-09-05 15:00:00,172.83,172.88,172.76,172.84,7759.0,171.0284,171.0779,170.9592,171.0383,7759.0
2024-09-05 15:05:00,172.85,172.85,172.73,172.76,7306.0,171.0482,171.0482,170.9295,170.9592,7306.0
2024-09-05 15:10:00,172.75,172.75,172.62,172.62,16894.0,170.9493,170.9493,170.8206,170.8206,16894.0
2024-09-05 15:15:00,172.63,172.63,172.24,172.37,18293.0,170.8305,170.8305,170.4446,170.5732,18293.0
2024-09-05 15:20:00,172.39,172.47,172.33,172.47,11447.0,170.593,170.6722,170.5336,170.6722,11447.0
2024-09-05 15:25:00,172.47,172.65,172.46,172.65,8613.0,170.6722,170.8503,170.6623,170.8503,8613.0
2024-09-05 15:30:00,172.62,172.89,172.6,172.89,20676.0,170.8206,171.0878,170.8008,171.0878,20676.0
2024-09-05 15:35:00,172.86,172.87,172.6,172.62,6858.0,171.0581,171.068,170.8008,170.8206,6858.0
2024-09-05 15:40:00,172.55,172.55,172.32,172.38,8841.0,170.7514,170.7514,170.5238,170.5831,8841.0
2024-09-05 15:45:00,172.37,172.5,172.28,172.45,16822.0,170.5732,170.7019,170.4842,170.6524,16822.0
2024-09-05 15:50:00,172.49,172.53,172.22,172.44,60596.0,170.692,170.7316,170.4248,170.6425,60596.0
2024-09-05 15:55:00,172.41,172.68,172.35,172.65,51062.0,170.6128,170.88,170.5534,170.8503,51062.0
2024-09-06 09:30:00,173.05,173.4,173.05,173.37,10966.0,171.2461,171.5925,171.2461,171.5628,10966.0
2024-09-06 09:35:00,173.45,173.58,172.91,172.92,10761.0,171.642,171.7706,171.1076,171.1175,10761.0
2024-09-06 09:40:00,172.91,173.23,172.68,173.08,10962.0,171.1076,171.4243,170.88,171.2758,10962.0
2024-09-06 09:45:00,173.13,173.26,172.96,173.05,4983.0,171.3253,171.454,171.1571,171.2461,4983.0
2024-09-06 09:50:00,172.99,173.0,172.64,172.64,5425.0,171.1868,171.1967,170.8404,170.8404,5425.0
2024-09-06 09:55:00,172.66,172.76,172.55,172.55,3258.0,170.8602,170.9592,170.7514,170.7514,3258.0
2024-09-06 10:00:00,172.45,172.59,172.35,172.44,8456.0,170.6524,170.7909,170.5534,170.6425,8456.0
2024-09-06 10:05:00,172.48,172.55,172.27,172.41,7895.0,170.6821,170.7514,170.4743,170.6128,7895.0
2024-09-06 10:10:00,172.36,172.51,172.15,172.31,8900.0,170.5633,170.7118,170.3555,170.5139,8900.0
2024-09-06 10:15:00,172.34,172.37,172.07,172.2,2687.0,170.5435,170.5732,170.2764,170.405,2687.0
2024-09-06 10:20:00,172.3,172.3,171.91,171.91,3075.0,170.504,170.504,170.118,170.118,3075.0
2024-09-06 10:25:00,171.87,171.88,171.56,171.56,6727.0,170.0784,170.0883,169.7717,169.7717,6727.0
2024-09-06 10:30:00,171.56,171.67,171.37,171.39,15752.0,169.7717,169.8805,169.5837,169.6034,15752.0
2024-09-06 10:35:00,171.34,171.5,171.29,171.39,13163.0,169.554,169.7123,169.5045,169.6034,13163.0
2024-09-06 10:40:00,171.41,171.41,170.98,170.98,11225.0,169.6232,169.6232,169.1977,169.1977,11225.0
2024-09-06 10:45:00,171.0,171.08,170.94,170.95,11527.0,169.2175,169.2967,169.1581,169.168,11527.0
2024-09-06 10:50:00,170.91,171.0,170.77,170.77,6708.0,169.1284,169.2175,168.9899,168.9899,6708.0
2024-09-06 10:55:00,170.75,170.89,170.7,170.85,7137.0,168.9701,169.1087,168.9206,169.0691,7137.0
2024-09-06 11:00:00,170.86,171.85,170.85,171.26,18176.0,169.079,170.0587,169.0691,169.4748,18176.0
2024-09-06 11:05:00,171.23,171.42,170.96,170.96,4515.0,169.4451,169.6331,169.1779,169.1779,4515.0
2024-09-06 11:10:00,171.03,171.08,170.78,170.9,6194.0,169.2472,169.2967,168.9998,169.1186,6194.0
2024-09-06 11:15:00,170.91,170.91,170.52,170.59,7624.0,169.1284,169.1284,168.7425,168.8118,7624.0
2024-09-06 11:20:00,170.64,170.88,170.58,170.77,11153.0,168.8613,169.0988,168.8019,168.9899,11153.0
2024-09-06 11:25:00,170.75,170.79,170.68,170.72,4197.0,168.9701,169.0097,168.9008,168.9404,4197.0
2024-09-06 11:30:00,170.71,171.05,170.71,170.91,7175.0,168.9305,169.267,168.9305,169.1284,7175.0
2024-09-06 11:35:00,170.87,170.9,170.7,170.8,8779.0,169.0889,169.1186,168.9206,169.0196,8779.0
2024-09-06 11:40:00,170.77,170.83,170.66,170.66,7551.0,168.9899,169.0493,168.8811,168.8811,7551.0
2024-09-06 11:45:00,170.66,170.66,170.46,170.57,7348.0,168.8811,168.8811,168.6831,168.792,7348.0
2024-09-06 11:50:00,170.56,170.58,170.37,170.53,11032.0,168.7821,168.8019,168.5941,168.7524,11032.0
2024-09-06 11:55:00,170.57,170.62,170.53,170.54,2820.0,168.792,168.8415,168.7524,168.7623,2820.0
2024-09-06 12:00:00,170.44,170.56,170.42,170.42,14079.0,168.6633,168.7821,168.6436,168.6436,14079.0
2024-09-06 12:05:00,170.4,170.59,170.36,170.49,3020.0,168.6238,168.8118,168.5842,168.7128,3020.0
2024-09-06 12:10:00,170.51,170.57,170.42,170.51,11868.0,168.7326,168.792,168.6436,168.7326,11868.0
2024-09-06 12:15:00,170.49,170.49,170.38,170.38,2506.0,168.7128,168.7128,168.604,168.604,2506.0
2024-09-06 12:20:00,170.4,170.5,170.38,170.49,10151.0,168.6238,168.7227,168.604,168.7128,10151.0
2024-09-06 12:25:00,170.5,170.56,170.33,170.34,3289.0,168.7227,168.7821,168.5545,168.5644,3289.0
2024-09-06 12:30:00,170.38,170.58,170.33,170.58,2306.0,168.604,168.8019,168.5545,168.8019,2306.0
2024-09-06 12:35:00,170.6,170.7,170.42,170.42,4214.0,168.8217,168.9206,168.6436,168.6436,4214.0
2024-09-06 12:40:00,170.41,170.59,170.39,170.59,12801.0,168.6337,168.8118,168.6139,168.8118,12801.0
2024-09-06 12:45:00,170.56,170.58,170.31,170.32,191167.0,168.7821,168.8019,168.5347,168.5446,191167.0
2024-09-06 12:50:00,170.39,170.41,170.29,170.34,9422.0,168.6139,168.6337,168.5149,168.5644,9422.0
2024-09-06 12:55:00,170.35,170.49,170.32,170.44,15515.0,168.5743,168.7128,168.5446,168.6633,15515.0
2024-09-06 13:00:00,170.42,170.58,170.38,170.55,7735.0,168.6436,168.8019,168.604,168.7722,7735.0
2024-09-06 13:05:00,170.53,170.78,170.48,170.73,18694.0,168.7524,168.9998,168.7029,168.9503,18694.0
2024-09-06 13:10:00,170.72,170.84,170.71,170.82,5925.0,168.9404,169.0592,168.9305,169.0394,5925.0
2024-09-06 13:15:00,170.79,170.82,170.71,170.72,4781.0,169.0097,169.0394,168.9305,168.9404,4781.0
2024-09-06 13:20:00,170.73,170.95,170.72,170.94,10165.0,168.9503,169.168,168.9404,169.1581,10165.0
2024-09-06 13:25:00,170.92,170.94,170.6,170.6,10767.0,169.1383,169.1581,168.8217,168.8217,10767.0
2024-09-06 13:30:00,170.59,170.61,170.53,170.57,8950.0,168.8118,168.8316,168.7524,168.792,8950.0
2024-09-06 13:35:00,170.53,170.55,170.44,170.48,11166.0,168.7524,168.7722,168.6633,168.7029,11166.0
2024-09-06 13:40:00,170.49,170.49,170.38,170.39,10075.0,168.7128,168.7128,168.604,168.6139,10075.0
2024-09-06 13:45:00,170.43,170.45,170.35,170.44,10982.0,168.6535,168.6732,168.5743,168.6633,10982.0
2024-09-06 13:50:00,170.41,170.56,170.39,170.55,16491.0,168.6337,168.7821,168.6139,168.7722,16491.0
2024-09-06 13:55:00,170.59,170.7,170.59,170.62,12810.0,168.8118,168.9206,168.8118,168.8415,12810.0
2024-09-06 14:00:00,170.63,170.7,170.43,170.43,10528.0,168.8514,168.9206,168.6535,168.6535,10528.0
2024-09-06 14:05:00,170.43,170.46,170.39,170.44,8816.0,168.6535,168.6831,168.6139,168.6633,8816.0
2024-09-06 14:10:00,170.42,170.54,170.4,170.48,13153.0,168.6436,168.7623,168.6238,168.7029,13153.0
2024-09-06 14:15:00,170.48,170.54,170.4,170.4,10988.0,168.7029,168.7623,168.6238,168.6238,10988.0
2024-09-06 14:20:00,170.43,170.49,170.32,170.36,11253.0,168.6535,168.7128,168.5446,168.5842,11253.0
2024-09-06 14:25:00,170.36,170.51,170.32,170.49,8514.0,168.5842,168.7326,168.5446,168.7128,8514.0
2024-09-06 14:30:00,170.5,170.57,170.39,170.44,10738.0,168.7227,168.792,168.6139,168.6633,10738.0
2024-09-06 14:35:00,170.44,170.46,170.38,170.46,8279.0,168.6633,168.6831,168.604,168.6831,8279.0
2024-09-06 14:40:00,170.45,170.61,170.45,170.6,4957.0,168.6732,168.8316,168.6732,168.8217,4957.0
2024-09-06 14:45:00,170.59,170.59,170.46,170.57,7096.0,168.8118,168.8118,168.6831,168.792,7096.0
2024-09-06 14:50:00,170.55,170.56,170.45,170.55,6901.0,168.7722,168.7821,168.6732,168.7722,6901.0
2024-09-06 14:55:00,170.57,170.72,170.56,170.69,26401.0,168.792,168.9404,168.7821,168.9107,26401.0
2024-09-06 15:00:00,170.69,170.85,170.69,170.82,25282.0,168.9107,169.0691,168.9107,169.0394,25282.0
2024-09-06 15:05:00,170.81,170.93,170.81,170.9,19768.0,169.0295,169.1482,169.0295,169.1186,19768.0
2024-09-06 15:10:00,170.93,170.98,170.81,170.83,9917.0,169.1482,169.1977,169.0295,169.0493,9917.0
2024-09-06 15:15:00,170.9,170.91,170.79,170.8,11515.0,169.1186,169.1284,169.0097,169.0196,11515.0
2024-09-06 15:20:00,170.81,170.94,170.81,170.89,17224.0,169.0295,169.1581,169.0295,169.1087,17224.0
2024-09-06 15:25:00,170.94,171.08,170.92,170.97,6868.0,169.1581,169.2967,169.1383,169.1878,6868.0
2024-09-06 15:30:00,170.9,170.94,170.82,170.85,8718.0,169.1186,169.1581,169.0394,169.0691,8718.0
2024-09-06 15:35:00,170.85,170.87,170.63,170.67,7803.0,169.0691,169.0889,168.8514,168.891,7803.0
2024-09-06 15:40:00,170.68,170.78,170.64,170.66,19548.0,168.9008,168.9998,168.8613,168.8811,19548.0
2024-09-06 15:45:00,170.68,170.96,170.68,170.95,8740.0,168.9008,169.1779,168.9008,169.168,8740.0
2024-09-06 15:50:00,171.02,171.02,170.53,170.58,16189.0,169.2373,169.2373,168.7524,168.8019,16189.0
2024-09-06 15:55:00,170.61,170.68,170.45,170.68,27911.0,168.8316,168.9008,168.6732,168.9008,27911.0
2024-09-09 09:30:00,171.88,172.09,171.88,171.97,15972.0,170.0883,170.2961,170.0883,170.1774,15972.0
2024-09-09 09:35:00,172.01,172.07,171.99,172.07,3167.0,170.217,170.2764,170.1972,170.2764,3167.0
2024-09-09 09:40:00,171.97,172.08,171.94,172.05,1165.0,170.1774,170.2863,170.1477,170.2566,1165.0
2024-09-09 09:45:00,172.07,172.16,171.97,172.1,10299.0,170.2764,170.3654,170.1774,170.306,10299.0
2024-09-09 09:50:00,172.1,172.28,172.1,172.18,7318.0,170.306,170.4842,170.306,170.3852,7318.0
2024-09-09 09:55:00,172.27,172.3,172.21,172.26,4091.0,170.4743,170.504,170.4149,170.4644,4091.0
2024-09-09 10:00:00,172.23,172.25,172.21,172.22,4537.0,170.4347,170.4545,170.4149,170.4248,4537.0
2024-09-09 10:05:00,172.18,172.32,172.18,172.32,2102.0,170.3852,170.5238,170.3852,170.5238,2102.0
2024-09-09 10:10:00,172.44,172.52,172.39,172.46,6959.0,170.6425,170.7217,170.593,170.6623,6959.0
2024-09-09 10:15:00,172.47,172.5,172.26,172.28,6857.0,170.6722,170.7019,170.4644,170.4842,6857.0
2024-09-09 10:20:00,172.24,172.33,172.1,172.11,3216.0,170.4446,170.5336,170.306,170.3159,3216.0
2024-09-09 10:25:00,172.19,172.19,172.11,172.12,1957.0,170.3951,170.3951,170.3159,170.3258,1957.0
2024-09-09 10:30:00,171.98,172.01,171.87,171.91,4108.0,170.1873,170.217,170.0784,170.118,4108.0
2024-09-09 10:35:00,171.94,171.98,171.82,171.88,15602.0,170.1477,170.1873,170.029,170.0883,15602.0
2024-09-09 10:40:00,171.85,171.87,171.85,171.85,2089.0,170.0587,170.0784,170.0587,170.0587,2089.0
2024-09-09 10:45:00,171.74,171.88,171.74,171.85,5001.0,169.9498,170.0883,169.9498,170.0587,5001.0
2024-09-09 10:50:00,171.9,171.96,171.89,171.96,5174.0,170.1081,170.1675,170.0982,170.1675,5174.0
2024-09-09 10:55:00,171.97,172.03,171.75,171.76,4063.0,170.1774,170.2368,169.9597,169.9696,4063.0
2024-09-09 11:00:00,171.66,171.91,171.66,171.79,7488.0,169.8706,170.118,169.8706,169.9993,7488.0
2024-09-09 11:05:00,171.77,171.93,171.75,171.85,13780.0,169.9795,170.1378,169.9597,170.0587,13780.0
2024-09-09 11:10:00,171.81,171.81,171.57,171.61,4674.0,170.0191,170.0191,169.7816,169.8212,4674.0
2024-09-09 11:15:00,171.55,171.57,171.51,171.56,5759.0,169.7618,169.7816,169.7222,169.7717,5759.0
2024-09-09 11:20:00,171.56,171.71,171.56,171.71,6694.0,169.7717,169.9201,169.7717,169.9201,6694.0
2024-09-09 11:25:00,171.73,171.92,171.67,171.92,5994.0,169.9399,170.1279,169.8805,170.1279,5994.0
2024-09-09 11:30:00,171.93,172.19,171.93,172.15,4537.0,170.1378,170.3951,170.1378,170.3555,4537.0
2024-09-09 11:35:00,172.14,172.24,172.11,172.24,1486.0,170.3456,170.4446,170.3159,170.4446,1486.0
2024-09-09 11:40:00,172.27,172.3,172.26,172.28,3026.0,170.4743,170.504,170.4644,170.4842,3026.0
2024-09-09 11:45:00,172.35,172.43,172.35,172.41,977.0,170.5534,170.6326,170.5534,170.6128,977.0
2024-09-09 11:50:00,172.44,172.47,172.39,172.47,3137.0,170.6425,170.6722,170.593,170.6722,3137.0
2024-09-09 11:55:00,172.48,172.52,172.47,172.51,3875.0,170.6821,170.7217,170.6722,170.7118,3875.0
2024-09-09 12:00:00,172.49,172.68,172.48,172.64,5260.0,170.692,170.88,170.6821,170.8404,5260.0
2024-09-09 12:05:00,172.64,172.65,172.48,172.53,9944.0,170.8404,170.8503,170.6821,170.7316,9944.0
2024-09-09 12:10:00,172.6,172.62,172.54,172.57,1781.0,170.8008,170.8206,170.7415,170.7711,1781.0
2024-09-09 12:15:00,172.54,172.61,172.54,172.61,1450.0,170.7415,170.8107,170.7415,170.8107,1450.0
2024-09-09 12:20:00,172.62,172.66,172.6,172.66,3369.0,170.8206,170.8602,170.8008,170.8602,3369.0
2024-09-09 12:25:00,172.66,172.75,172.61,172.72,5861.0,170.8602,170.9493,170.8107,170.9196,5861.0
2024-09-09 12:30:00,172.74,172.79,172.72,172.77,2970.0,170.9394,170.9889,170.9196,170.9691,2970.0
2024-09-09 12:35:00,172.81,172.81,172.7,172.76,1904.0,171.0086,171.0086,170.8998,170.9592,1904.0
2024-09-09 12:40:00,172.78,172.93,172.78,172.87,12574.0,170.979,171.1274,170.979,171.068,12574.0
2024-09-09 12:45:00,172.88,172.94,172.88,172.89,14125.0,171.0779,171.1373,171.0779,171.0878,14125.0
2024-09-09 12:50:00,172.89,172.99,172.89,172.95,2768.0,171.0878,171.1868,171.0878,171.1472,2768.0
2024-09-09 12:55:00,172.94,172.97,172.92,172.95,2122.0,171.1373,171.167,171.1175,171.1472,2122.0
2024-09-09 13:00:00,172.96,172.98,172.84,172.89,6987.0,171.1571,171.1769,171.0383,171.0878,6987.0
2024-09-09 13:05:00,172.96,172.96,172.95,172.95,610.0,171.1571,171.1571,171.1472,171.1472,610.0
2024-09-09 13:10:00,172.97,172.99,172.88,172.89,5793.0,171.167,171.1868,171.0779,171.0878,5793.0
2024-09-09 13:15:00,172.86,172.94,172.84,172.91,6087.0,171.0581,171.1373,171.0383,171.1076,6087.0
2024-09-09 13:20:00,172.9,172.91,172.82,172.82,2204.0,171.0977,171.1076,171.0185,171.0185,2204.0
2024-09-09 13:25:00,172.85,172.88,172.83,172.87,2397.0,171.0482,171.0779,171.0284,171.068,2397.0
2024-09-09 13:30:00,172.85,172.85,172.63,172.66,8592.0,171.0482,171.0482,170.8305,170.8602,8592.0
2024-09-09 13:35:00,172.66,172.83,172.66,172.79,3359.0,170.8602,171.0284,170.8602,170.9889,3359.0
2024-09-09 13:40:00,172.81,172.83,172.46,172.46,7112.0,171.0086,171.0284,170.6623,170.6623,7112.0
2024-09-09 13:45:00,172.42,172.6,172.41,172.6,4135.0,170.6227,170.8008,170.6128,170.8008,4135.0
2024-09-09 13:50:00,172.58,172.58,172.51,172.52,2401.0,170.781,170.781,170.7118,170.7217,2401.0
2024-09-09 13:55:00,172.49,172.49,172.29,172.29,3516.0,170.692,170.692,170.4941,170.4941,3516.0
2024-09-09 14:00:00,172.34,172.34,172.17,172.21,33228.0,170.5435,170.5435,170.3753,170.4149,33228.0
2024-09-09 14:05:00,172.15,172.19,172.12,172.16,3759.0,170.3555,170.3951,170.3258,170.3654,3759.0
2024-09-09 14:10:00,172.16,172.17,172.08,172.13,5415.0,170.3654,170.3753,170.2863,170.3357,5415.0
2024-09-09 14:15:00,172.09,172.24,172.06,172.22,57094.0,170.2961,170.4446,170.2665,170.4248,57094.0
2024-09-09 14:20:00,172.23,172.24,172.13,172.23,4905.0,170.4347,170.4446,170.3357,170.4347,4905.0
2024-09-09 14:25:00,172.25,172.33,172.15,172.17,14223.0,170.4545,170.5336,170.3555,170.3753,14223.0
2024-09-09 14:30:00,172.11,172.2,172.07,172.18,6587.0,170.3159,170.405,170.2764,170.3852,6587.0
2024-09-09 14:35:00,172.17,172.2,171.89,171.89,14555.0,170.3753,170.405,170.0982,170.0982,14555.0
2024-09-09 14:40:00,171.89,172.18,171.89,172.17,9222.0,170.0982,170.3852,170.0982,170.3753,9222.0
2024-09-09 14:45:00,172.19,172.2,172.13,172.18,6853.0,170.3951,170.405,170.3357,170.3852,6853.0
2024-09-09 14:50:00,172.19,172.24,172.12,172.12,26338.0,170.3951,170.4446,170.3258,170.3258,26338.0
2024-09-09 14:55:00,172.13,172.18,172.11,172.14,4431.0,170.3357,170.3852,170.3159,170.3456,4431.0
2024-09-09 15:00:00,172.13,172.13,172.0,172.0,12059.0,170.3357,170.3357,170.2071,170.2071,12059.0
2024-09-09 15:05:00,172.06,172.19,172.06,172.17,32238.0,170.2665,170.3951,170.2665,170.3753,32238.0
2024-09-09 15:10:00,172.15,172.16,172.07,172.08,12563.0,170.3555,170.3654,170.2764,170.2863,12563.0
2024-09-09 15:15:00,172.11,172.18,172.09,172.1,10246.0,170.3159,170.3852,170.2961,170.306,10246.0
2024-09-09 15:20:00,172.09,172.09,171.97,172.07,13194.0,170.2961,170.2961,170.1774,170.2764,13194.0
2024-09-09 15:25:00,172.06,172.34,172.04,172.33,9104.0,170.2665,170.5435,170.2467,170.5336,9104.0
2024-09-09 15:30:00,172.33,172.42,172.27,172.31,9485.0,170.5336,170.6227,170.4743,170.5139,9485.0
2024-09-09 15:35:00,172.28,172.44,172.28,172.32,6286.0,170.4842,170.6425,170.4842,170.5238,6286.0
2024-09-09 15:40:00,172.34,172.49,172.34,172.42,16904.0,170.5435,170.692,170.5435,170.6227,16904.0
2024-09-09 15:45:00,172.39,172.41,172.26,172.3,25606.0,170.593,170.6128,170.4644,170.504,25606.0
2024-09-09 15:50:00,172.29,172.4,172.11,172.28,42079.0,170.4941,170.6029,170.3159,170.4842,42079.0
2024-09-09 15:55:00,172.29,172.57,172.29,172.52,63188.0,170.4941,170.7711,170.4941,170.7217,63188.0
2024-09-10 09:30:00,172.91,173.18,172.79,172.81,35638.0,171.1076,171.3748,170.9889,171.0086,35638.0
2024-09-10 09:35:00,172.81,172.84,172.72,172.77,8731.0,171.0086,171.0383,170.9196,170.9691,8731.0
2024-09-10 09:40:00,172.76,172.87,172.72,172.87,7714.0,170.9592,171.068,170.9196,171.068,7714.0
2024-09-10 09:45:00,172.85,172.92,172.76,172.77,4640.0,171.0482,171.1175,170.9592,170.9691,4640.0
2024-09-10 09:50:00,172.73,172.85,172.66,172.83,9762.0,170.9295,171.0482,170.8602,171.0284,9762.0
2024-09-10 09:55:00,172.82,172.93,172.64,172.69,11641.0,171.0185,171.1274,170.8404,170.8899,11641.0
2024-09-10 10:00:00,172.66,172.69,172.6,172.63,7061.0,170.8602,170.8899,170.8008,170.8305,7061.0
2024-09-10 10:05:00,172.59,172.77,172.4,172.7,11800.0,170.7909,170.9691,170.6029,170.8998,11800.0
2024-09-10 10:10:00,172.67,172.68,172.15,172.2,25582.0,170.8701,170.88,170.3555,170.405,25582.0
2024-09-10 10:15:00,172.19,172.39,172.12,172.35,11011.0,170.3951,170.593,170.3258,170.5534,11011.0
2024-09-10 10:20:00,172.37,172.39,172.2,172.25,6517.0,170.5732,170.593,170.405,170.4545,6517.0
2024-09-10 10:25:00,172.27,172.68,172.27,172.68,9871.0,170.4743,170.88,170.4743,170.88,9871.0
2024-09-10 10:30:00,172.65,172.65,172.41,172.43,7963.0,170.8503,170.8503,170.6128,170.6326,7963.0
2024-09-10 10:35:00,172.43,172.58,172.4,172.56,10432.0,170.6326,170.781,170.6029,170.7612,10432.0
2024-09-10 10:40:00,172.57,172.64,172.37,172.38,13895.0,170.7711,170.8404,170.5732,170.5831,13895.0
2024-09-10 10:45:00,172.35,172.47,172.29,172.47,7385.0,170.5534,170.6722,170.4941,170.6722,7385.0
2024-09-10 10:50:00,172.46,172.46,172.17,172.33,9154.0,170.6623,170.6623,170.3753,170.5336,9154.0
2024-09-10 10:55:00,172.37,172.43,172.28,172.41,6170.0,170.5732,170.6326,170.4842,170.6128,6170.0
2024-09-10 11:00:00,172.38,172.46,172.37,172.46,5189.0,170.5831,170.6623,170.5732,170.6623,5189.0
2024-09-10 11:05:00,172.38,172.61,172.35,172.59,7743.0,170.5831,170.8107,170.5534,170.7909,7743.0
2024-09-10 11:10:00,172.64,172.71,172.59,172.64,10458.0,170.8404,170.9097,170.7909,170.8404,10458.0
2024-09-10 11:15:00,172.68,172.77,172.65,172.72,6820.0,170.88,170.9691,170.8503,170.9196,6820.0
2024-09-10 11:20:00,172.71,172.73,172.62,172.72,8050.0,170.9097,170.9295,170.8206,170.9196,8050.0
2024-09-10 11:25:00,172.74,172.83,172.74,172.78,4515.0,170.9394,171.0284,170.9394,170.979,4515.0
2024-09-10 11:30:00,172.81,172.85,172.7,172.7,8458.0,171.0086,171.0482,170.8998,170.8998,8458.0
2024-09-10 11:35:00,172.7,172.7,172.46,172.47,7224.0,170.8998,170.8998,170.6623,170.6722,7224.0
2024-09-10 11:40:00,172.49,172.59,172.48,172.49,5060.0,170.692,170.7909,170.6821,170.692,5060.0
2024-09-10 11:45:00,172.48,172.48,172.28,172.34,14733.0,170.6821,170.6821,170.4842,170.5435,14733.0
2024-09-10 11:50:00,172.26,172.26,172.01,172.06,8455.0,170.4644,170.4644,170.217,170.2665,8455.0
2024-09-10 11:55:00,172.06,172.08,171.78,171.79,4940.0,170.2665,170.2863,169.9894,169.9993,4940.0
2024-09-10 12:00:00,171.74,171.83,171.53,171.63,9317.0,169.9498,170.0389,169.742,169.8409,9317.0
2024-09-10 12:05:00,171.62,171.77,171.62,171.67,8485.0,169.831,169.9795,169.831,169.8805,8485.0
2024-09-10 12:10:00,171.68,171.76,171.56,171.56,4898.0,169.8904,169.9696,169.7717,169.7717,4898.0
2024-09-10 12:15:00,171.56,171.75,171.54,171.75,6297.0,169.7717,169.9597,169.7519,169.9597,6297.0
2024-09-10 12:20:00,171.78,171.83,171.73,171.83,7007.0,169.9894,170.0389,169.9399,170.0389,7007.0
2024-09-10 12:25:00,171.87,171.87,171.73,171.83,11239.0,170.0784,170.0784,169.9399,170.0389,11239.0
2024-09-10 12:30:00,171.78,171.89,171.76,171.88,6169.0,169.9894,170.0982,169.9696,170.0883,6169.0
2024-09-10 12:35:00,171.9,171.99,171.85,171.94,12148.0,170.1081,170.1972,170.0587,170.1477,12148.0
2024-09-10 12:40:00,171.97,172.03,171.92,171.98,5046.0,170.1774,170.2368,170.1279,170.1873,5046.0
2024-09-10 12:45:00,172.02,172.05,171.92,172.05,6595.0,170.2269,170.2566,170.1279,170.2566,6595.0
2024-09-10 12:50:00,172.04,172.25,172.01,172.25,5354.0,170.2467,170.4545,170.217,170.4545,5354.0
2024-09-10 12:55:00,172.25,172.25,172.09,172.09,5485.0,170.4545,170.4545,170.2961,170.2961,5485.0
2024-09-10 13:00:00,172.07,172.15,172.04,172.15,7266.0,170.2764,170.3555,170.2467,170.3555,7266.0
2024-09-10 13:05:00,172.14,172.26,172.14,172.2,5805.0,170.3456,170.4644,170.3456,170.405,5805.0
2024-09-10 13:10:00,172.22,172.48,172.22,172.46,8439.0,170.4248,170.6821,170.4248,170.6623,8439.0
2024-09-10 13:15:00,172.48,172.56,172.46,172.5,14599.0,170.6821,170.7612,170.6623,170.7019,14599.0
2024-09-10 13:20:00,172.49,172.51,172.36,172.48,7567.0,170.692,170.7118,170.5633,170.6821,7567.0
2024-09-10 13:25:00,172.49,172.49,172.29,172.31,9216.0,170.692,170.692,170.4941,170.5139,9216.0
2024-09-10 13:30:00,172.31,172.43,172.3,172.41,12614.0,170.5139,170.6326,170.504,170.6128,12614.0
2024-09-10 13:35:00,172.42,172.46,172.39,172.45,7463.0,170.6227,170.6623,170.593,170.6524,7463.0
2024-09-10 13:40:00,172.47,172.54,172.46,172.48,7612.0,170.6722,170.7415,170.6623,170.6821,7612.0
2024-09-10 13:45:00,172.51,172.54,172.41,172.43,12159.0,170.7118,170.7415,170.6128,170.6326,12159.0
2024-09-10 13:50:00,172.44,172.5,172.43,172.45,13990.0,170.6425,170.7019,170.6326,170.6524,13990.0
2024-09-10 13:55:00,172.46,172.51,172.41,172.46,7090.0,170.6623,170.7118,170.6128,170.6623,7090.0
2024-09-10 14:00:00,172.49,172.71,172.48,172.7,7178.0,170.692,170.9097,170.6821,170.8998,7178.0
2024-09-10 14:05:00,172.66,172.69,172.63,172.66,6577.0,170.8602,170.8899,170.8305,170.8602,6577.0
2024-09-10 14:10:00,172.67,172.7,172.61,172.69,36852.0,170.8701,170.8998,170.8107,170.8899,36852.0
2024-09-10 14:15:00,172.7,172.75,172.66,172.73,43099.0,170.8998,170.9493,170.8602,170.9295,43099.0
2024-09-10 14:20:00,172.71,172.72,172.58,172.69,17706.0,170.9097,170.9196,170.781,170.8899,17706.0
2024-09-10 14:25:00,172.69,172.76,172.63,172.74,8827.0,170.8899,170.9592,170.8305,170.9394,8827.0
2024-09-10 14:30:00,172.74,172.87,172.73,172.82,10546.0,170.9394,171.068,170.9295,171.0185,10546.0
2024-09-10 14:35:00,172.83,172.85,172.75,172.84,31549.0,171.0284,171.0482,170.9493,171.0383,31549.0
2024-09-10 14:40:00,172.84,172.87,172.77,172.83,18727.0,171.0383,171.068,170.9691,171.0284,18727.0
2024-09-10 14:45:00,172.83,172.88,172.8,172.83,27793.0,171.0284,171.0779,170.9987,171.0284,27793.0
2024-09-10 14:50:00,172.82,172.84,172.76,172.84,9172.0,171.0185,171.0383,170.9592,171.0383,9172.0
2024-09-10 14:55:00,172.84,172.86,172.78,172.84,8943.0,171.0383,171.0581,170.979,171.0383,8943.0
2024-09-10 15:00:00,172.83,172.87,172.79,172.84,9271.0,171.0284,171.068,170.9889,171.0383,9271.0
2024-09-10 15:05:00,172.84,172.88,172.79,172.85,11065.0,171.0383,171.0779,170.9889,171.0482,11065.0
2024-09-10 15:10:00,172.87,172.91,172.85,172.91,12958.0,171.068,171.1076,171.0482,171.1076,12958.0
2024-09-10 15:15:00,172.9,172.91,172.84,172.87,9887.0,171.0977,171.1076,171.0383,171.068,9887.0
2024-09-10 15:20:00,172.88,172.94,172.87,172.93,11886.0,171.0779,171.1373,171.068,171.1274,11886.0
2024-09-10 15:25:00,172.93,172.97,172.9,172.96,13707.0,171.1274,171.167,171.0977,171.1571,13707.0
2024-09-10 15:30:00,172.93,173.02,172.92,172.97,13365.0,171.1274,171.2165,171.1175,171.167,13365.0
2024-09-10 15:35:00,172.94,172.97,172.78,172.8,21974.0,171.1373,171.167,170.979,170.9987,21974.0
2024-09-10 15:40:00,172.8,172.9,172.79,172.87,22190.0,170.9987,171.0977,170.9889,171.068,22190.0
2024-09-10 15:45:00,172.88,172.99,172.87,172.92,15799.0,171.0779,171.1868,171.068,171.1175,15799.0
2024-09-10 15:50:00,172.93,173.08,172.86,173.04,20771.0,171.1274,171.2758,171.0581,171.2362,20771.0
2024-09-10 15:55:00,173.07,173.07,172.93,172.98,20702.0,171.2659,171.2659,171.1274,171.1769,20702.0
2024-09-11 09:30:00,173.05,173.05,172.4,172.4,20321.0,171.2461,171.2461,170.6029,170.6029,20321.0
2024-09-11 09:35:00,172.4,172.57,172.3,172.3,3475.0,170.6029,170.7711,170.504,170.504,3475.0
2024-09-11 09:40:00,172.26,172.54,172.23,172.36,8652.0,170.4644,170.7415,170.4347,170.5633,8652.0
2024-09-11 09:45:00,172.38,172.4,172.02,172.15,10014.0,170.5831,170.6029,170.2269,170.3555,10014.0
2024-09-11 09:50:00,172.08,172.09,171.96,171.97,5618.0,170.2863,170.2961,170.1675,170.1774,5618.0
2024-09-11 09:55:00,172.04,172.06,171.8,171.85,4702.0,170.2467,170.2665,170.0092,170.0587,4702.0
2024-09-11 10:00:00,171.71,171.84,171.56,171.73,6951.0,169.9201,170.0488,169.7717,169.9399,6951.0
2024-09-11 10:05:00,171.65,171.69,171.58,171.61,2584.0,169.8607,169.9003,169.7915,169.8212,2584.0
2024-09-11 10:10:00,171.59,171.61,171.02,171.02,6738.0,169.8014,169.8212,169.2373,169.2373,6738.0
2024-09-11 10:15:00,171.02,171.07,170.79,170.79,8835.0,169.2373,169.2868,169.0097,169.0097,8835.0
2024-09-11 10:20:00,170.84,171.06,170.7,170.86,12641.0,169.0592,169.2769,168.9206,169.079,12641.0
2024-09-11 10:25:00,170.87,170.93,170.72,170.72,5423.0,169.0889,169.1482,168.9404,168.9404,5423.0
2024-09-11 10:30:00,170.74,170.74,170.5,170.52,7905.0,168.9602,168.9602,168.7227,168.7425,7905.0
2024-09-11 10:35:00,170.53,170.71,170.5,170.5,6606.0,168.7524,168.9305,168.7227,168.7227,6606.0
2024-09-11 10:40:00,170.48,170.5,170.3,170.36,9260.0,168.7029,168.7227,168.5248,168.5842,9260.0
2024-09-11 10:45:00,170.41,170.47,170.27,170.38,6116.0,168.6337,168.693,168.4951,168.604,6116.0
2024-09-11 10:50:00,170.28,170.38,170.28,170.36,184443.0,168.505,168.604,168.505,168.5842,184443.0
2024-09-11 10:55:00,170.38,170.6,170.24,170.6,8164.0,168.604,168.8217,168.4654,168.8217,8164.0
2024-09-11 11:00:00,170.46,170.61,170.44,170.56,5959.0,168.6831,168.8316,168.6633,168.7821,5959.0
2024-09-11 11:05:00,170.64,170.91,170.63,170.75,3353.0,168.8613,169.1284,168.8514,168.9701,3353.0
2024-09-11 11:10:00,170.76,171.11,170.72,171.08,5741.0,168.98,169.3264,168.9404,169.2967,5741.0
2024-09-11 11:15:00,171.07,171.12,170.99,171.06,2755.0,169.2868,169.3363,169.2076,169.2769,2755.0
2024-09-11 11:20:00,171.02,171.04,170.83,170.88,11184.0,169.2373,169.2571,169.0493,169.0988,11184.0
2024-09-11 11:25:00,170.86,171.05,170.84,171.05,75720.0,169.079,169.267,169.0592,169.267,75720.0
2024-09-11 11:30:00,171.06,171.21,171.06,171.12,8595.0,169.2769,169.4253,169.2769,169.3363,8595.0
2024-09-11 11:35:00,171.13,171.57,171.12,171.56,9136.0,169.3462,169.7816,169.3363,169.7717,9136.0
2024-09-11 11:40:00,171.54,171.81,171.51,171.76,9068.0,169.7519,170.0191,169.7222,169.9696,9068.0
2024-09-11 11:45:00,171.79,171.94,171.79,171.86,18553.0,169.9993,170.1477,169.9993,170.0685,18553.0
2024-09-11 11:50:00,171.88,171.91,171.67,171.68,9965.0,170.0883,170.118,169.8805,169.8904,9965.0
2024-09-11 11:55:00,171.66,171.71,171.26,171.69,6931.0,169.8706,169.9201,169.4748,169.9003,6931.0
2024-09-11 12:00:00,171.72,172.18,171.67,172.18,21665.0,169.93,170.3852,169.8805,170.3852,21665.0
2024-09-11 12:05:00,172.16,172.36,172.1,172.1,10481.0,170.3654,170.5633,170.306,170.306,10481.0
2024-09-11 12:10:00,172.12,172.25,172.02,172.18,6727.0,170.3258,170.4545,170.2269,170.3852,6727.0
2024-09-11 12:15:00,172.27,172.27,172.13,172.27,6386.0,170.4743,170.4743,170.3357,170.4743,6386.0
2024-09-11 12:20:00,172.28,172.41,172.14,172.29,5736.0,170.4842,170.6128,170.3456,170.4941,5736.0
2024-09-11 12:25:00,172.3,172.48,172.29,172.46,11084.0,170.504,170.6821,170.4941,170.6623,11084.0
2024-09-11 12:30:00,172.51,172.56,172.39,172.42,5014.0,170.7118,170.7612,170.593,170.6227,5014.0
2024-09-11 12:35:00,172.42,172.62,172.4,172.61,4082.0,170.6227,170.8206,170.6029,170.8107,4082.0
2024-09-11 12:40:00,172.63,172.66,172.36,172.44,3362.0,170.8305,170.8602,170.5633,170.6425,3362.0
2024-09-11 12:45:00,172.44,172.55,172.43,172.47,7141.0,170.6425,170.7514,170.6326,170.6722,7141.0
2024-09-11 12:50:00,172.47,172.69,172.47,172.69,9684.0,170.6722,170.8899,170.6722,170.8899,9684.0
2024-09-11 12:55:00,172.69,172.69,172.52,172.64,7213.0,170.8899,170.8899,170.7217,170.8404,7213.0
2024-09-11 13:00:00,172.67,172.93,172.66,172.91,16734.0,170.8701,171.1274,170.8602,171.1076,16734.0
2024-09-11 13:05:00,172.87,173.13,172.84,172.99,8768.0,171.068,171.3253,171.0383,171.1868,8768.0
2024-09-11 13:10:00,173.05,173.2,173.04,173.11,8682.0,171.2461,171.3946,171.2362,171.3055,8682.0
2024-09-11 13:15:00,173.09,173.11,172.99,173.01,11665.0,171.2857,171.3055,171.1868,171.2066,11665.0
2024-09-11 13:20:00,173.0,173.0,172.86,172.88,13605.0,171.1967,171.1967,171.0581,171.0779,13605.0
2024-09-11 13:25:00,172.89,173.14,172.87,173.06,6843.0,171.0878,171.3352,171.068,171.256,6843.0
2024-09-11 13:30:00,173.08,173.18,173.06,173.18,6653.0,171.2758,171.3748,171.256,171.3748,6653.0
2024-09-11 13:35:00,173.18,173.25,173.12,173.25,9078.0,171.3748,171.4441,171.3154,171.4441,9078.0
2024-09-11 13:40:00,173.24,173.35,173.24,173.33,4697.0,171.4342,171.543,171.4342,171.5232,4697.0
2024-09-11 13:45:00,173.33,173.63,173.32,173.63,3528.0,171.5232,171.8201,171.5133,171.8201,3528.0
2024-09-11 13:50:00,173.63,173.67,173.37,173.38,109555.0,171.8201,171.8597,171.5628,171.5727,109555.0
2024-09-11 13:55:00,173.4,173.43,173.26,173.41,7951.0,171.5925,171.6222,171.454,171.6024,7951.0
2024-09-11 14:00:00,173.44,173.52,173.38,173.51,17481.0,171.6321,171.7112,171.5727,171.7013,17481.0
2024-09-11 14:05:00,173.49,173.58,173.47,173.52,13970.0,171.6816,171.7706,171.6618,171.7112,13970.0
2024-09-11 14:10:00,173.54,173.6,173.42,173.43,13539.0,171.731,171.7904,171.6123,171.6222,13539.0
2024-09-11 14:15:00,173.44,173.52,173.33,173.4,32328.0,171.6321,171.7112,171.5232,171.5925,32328.0
2024-09-11 14:20:00,173.41,173.56,173.37,173.55,262974.0,171.6024,171.7508,171.5628,171.7409,262974.0
2024-09-11 14:25:00,173.55,173.74,173.5,173.72,17348.0,171.7409,171.9289,171.6915,171.9092,17348.0
2024-09-11 14:30:00,173.72,173.84,173.7,173.83,14167.0,171.9092,172.0279,171.8894,172.018,14167.0
2024-09-11 14:35:00,173.83,173.91,173.71,173.91,11112.0,172.018,172.0972,171.8993,172.0972,11112.0
2024-09-11 14:40:00,173.93,174.2,173.93,174.07,119955.0,172.117,172.3842,172.117,172.2555,119955.0
2024-09-11 14:45:00,174.06,174.07,173.87,174.01,13200.0,172.2456,172.2555,172.0576,172.1961,13200.0
2024-09-11 14:50:00,174.01,174.01,173.74,173.74,19371.0,172.1961,172.1961,171.9289,171.9289,19371.0
2024-09-11 14:55:00,173.73,173.97,173.73,173.86,19546.0,171.9191,172.1566,171.9191,172.0477,19546.0
2024-09-11 15:00:00,173.86,173.87,173.77,173.83,7646.0,172.0477,172.0576,171.9586,172.018,7646.0
2024-09-11 15:05:00,173.84,174.05,173.83,174.0,9304.0,172.0279,172.2357,172.018,172.1862,9304.0
2024-09-11 15:10:00,174.02,174.13,173.97,174.07,11790.0,172.206,172.3149,172.1566,172.2555,11790.0
2024-09-11 15:15:00,174.07,174.28,174.02,174.17,53184.0,172.2555,172.4633,172.206,172.3545,53184.0
2024-09-11 15:20:00,174.19,174.34,174.16,174.3,26256.0,172.3743,172.5227,172.3446,172.4831,26256.0
2024-09-11 15:25:00,174.32,174.42,174.23,174.39,32074.0,172.5029,172.6019,172.4138,172.5722,32074.0
2024-09-11 15:30:00,174.42,174.43,174.27,174.42,39152.0,172.6019,172.6118,172.4534,172.6019,39152.0
2024-09-11 15:35:00,174.42,174.42,174.29,174.3,20800.0,172.6019,172.6019,172.4732,172.4831,20800.0
2024-09-11 15:40:00,174.3,174.35,174.03,174.23,12414.0,172.4831,172.5326,172.2159,172.4138,12414.0
2024-09-11 15:45:00,174.22,174.41,174.19,174.39,64770.0,172.4039,172.592,172.3743,172.5722,64770.0
2024-09-11 15:50:00,174.4,174.66,174.23,174.65,20197.0,172.5821,172.8394,172.4138,172.8295,20197.0
2024-09-11 15:55:00,174.67,175.05,174.67,174.77,31638.0,172.8493,173.2253,172.8493,172.9482,31638.0
2024-09-12 09:30:00,175.21,175.21,174.76,174.82,16356.0,173.3836,173.3836,172.9383,172.9977,16356.0
2024-09-12 09:35:00,174.68,174.86,174.63,174.63,2340.0,172.8592,173.0373,172.8097,172.8097,2340.0
2024-09-12 09:40:00,174.76,174.84,174.59,174.66,3698.0,172.9383,173.0175,172.7701,172.8394,3698.0
2024-09-12 09:45:00,174.66,174.72,174.22,174.33,6835.0,172.8394,172.8987,172.4039,172.5128,6835.0
2024-09-12 09:50:00,174.15,174.45,174.15,174.41,4047.0,172.3347,172.6315,172.3347,172.592,4047.0
2024-09-12 09:55:00,174.4,174.4,174.28,174.33,3702.0,172.5821,172.5821,172.4633,172.5128,3702.0
2024-09-12 10:00:00,174.34,174.44,174.26,174.33,5079.0,172.5227,172.6217,172.4435,172.5128,5079.0
2024-09-12 10:05:00,174.31,174.48,174.31,174.4,2399.0,172.493,172.6612,172.493,172.5821,2399.0
2024-09-12 10:10:00,174.39,174.94,174.39,174.93,5674.0,172.5722,173.1164,172.5722,173.1065,5674.0
2024-09-12 10:15:00,174.95,175.07,174.94,175.05,2548.0,173.1263,173.2451,173.1164,173.2253,2548.0
2024-09-12 10:20:00,175.04,175.07,174.95,174.95,2943.0,173.2154,173.2451,173.1263,173.1263,2943.0
2024-09-12 10:25:00,174.99,175.04,174.94,174.99,6147.0,173.1659,173.2154,173.1164,173.1659,6147.0
2024-09-12 10:30:00,175.01,175.13,174.98,175.13,4312.0,173.1857,173.3045,173.156,173.3045,4312.0
2024-09-12 10:35:00,175.0,175.0,174.57,174.78,11023.0,173.1758,173.1758,172.7503,172.9581,11023.0
2024-09-12 10:40:00,174.81,174.91,174.77,174.89,2815.0,172.9878,173.0868,172.9482,173.067,2815.0
2024-09-12 10:45:00,174.88,174.94,174.8,174.91,11621.0,173.0571,173.1164,172.9779,173.0868,11621.0
2024-09-12 10:50:00,174.89,174.93,174.83,174.86,8102.0,173.067,173.1065,173.0076,173.0373,8102.0
2024-09-12 10:55:00,174.87,174.97,174.52,174.52,6245.0,173.0472,173.1461,172.7008,172.7008,6245.0
2024-09-12 11:00:00,174.53,174.8,174.46,174.8,3642.0,172.7107,172.9779,172.6414,172.9779,3642.0
2024-09-12 11:05:00,174.81,174.86,174.75,174.86,1820.0,172.9878,173.0373,172.9284,173.0373,1820.0
2024-09-12 11:10:00,174.83,175.16,174.83,175.1,3879.0,173.0076,173.3341,173.0076,173.2748,3879.0
2024-09-12 11:15:00,175.1,175.1,174.79,174.87,3886.0,173.2748,173.2748,172.968,173.0472,3886.0
2024-09-12 11:20:00,174.84,174.89,174.73,174.81,5292.0,173.0175,173.067,172.9086,172.9878,5292.0
2024-09-12 11:25:00,174.78,174.81,174.61,174.67,5194.0,172.9581,172.9878,172.7899,172.8493,5194.0
2024-09-12 11:30:00,174.66,174.78,174.63,174.71,3761.0,172.8394,172.9581,172.8097,172.8888,3761.0
2024-09-12 11:35:00,174.69,174.8,174.67,174.71,5858.0,172.869,172.9779,172.8493,172.8888,5858.0
2024-09-12 11:40:00,174.74,174.82,174.6,174.61,17264.0,172.9185,172.9977,172.78,172.7899,17264.0
2024-09-12 11:45:00,174.61,174.63,174.51,174.62,2567.0,172.7899,172.8097,172.6909,172.7998,2567.0
2024-09-12 11:50:00,174.63,174.74,174.57,174.6,4219.0,172.8097,172.9185,172.7503,172.78,4219.0
2024-09-12 11:55:00,174.68,174.74,174.56,174.62,15810.0,172.8592,172.9185,172.7404,172.7998,15810.0
2024-09-12 12:00:00,174.62,174.78,174.62,174.78,3483.0,172.7998,172.9581,172.7998,172.9581,3483.0
2024-09-12 12:05:00,174.73,174.78,174.66,174.77,6248.0,172.9086,172.9581,172.8394,172.9482,6248.0
2024-09-12 12:10:00,174.78,174.79,174.71,174.77,6074.0,172.9581,172.968,172.8888,172.9482,6074.0
2024-09-12 12:15:00,174.79,174.82,174.74,174.81,12224.0,172.968,172.9977,172.9185,172.9878,12224.0
2024-09-12 12:20:00,174.83,174.89,174.77,174.79,4317.0,173.0076,173.067,172.9482,172.968,4317.0
2024-09-12 12:25:00,174.85,174.88,174.83,174.85,2017.0,173.0274,173.0571,173.0076,173.0274,2017.0
2024-09-12 12:30:00,174.86,174.89,174.84,174.88,4112.0,173.0373,173.067,173.0175,173.0571,4112.0
2024-09-12 12:35:00,174.89,174.92,174.79,174.79,6294.0,173.067,173.0966,172.968,172.968,6294.0
2024-09-12 12:40:00,174.77,174.93,174.75,174.89,12058.0,172.9482,173.1065,172.9284,173.067,12058.0
2024-09-12 12:45:00,174.89,174.96,174.87,174.96,5558.0,173.067,173.1362,173.0472,173.1362,5558.0
2024-09-12 12:50:00,174.99,175.21,174.98,175.2,5489.0,173.1659,173.3836,173.156,173.3737,5489.0
2024-09-12 12:55:00,175.18,175.4,175.16,175.36,3414.0,173.3539,173.5716,173.3341,173.5321,3414.0
2024-09-12 13:00:00,175.38,175.43,175.34,175.41,5185.0,173.5519,173.6013,173.5123,173.5815,5185.0
2024-09-12 13:05:00,175.37,175.45,175.36,175.44,2050.0,173.542,173.6211,173.5321,173.6112,2050.0
2024-09-12 13:10:00,175.4,175.48,175.4,175.47,4298.0,173.5716,173.6508,173.5716,173.6409,4298.0
2024-09-12 13:15:00,175.5,175.54,175.48,175.48,1991.0,173.6706,173.7102,173.6508,173.6508,1991.0
2024-09-12 13:20:00,175.44,175.64,175.43,175.63,2116.0,173.6112,173.8091,173.6013,173.7992,2116.0
2024-09-12 13:25:00,175.62,175.67,175.56,175.6,3917.0,173.7894,173.8388,173.73,173.7696,3917.0
2024-09-12 13:30:00,175.61,175.63,175.54,175.6,10617.0,173.7795,173.7992,173.7102,173.7696,10617.0
2024-09-12 13:35:00,175.64,175.79,175.62,175.79,8222.0,173.8091,173.9576,173.7894,173.9576,8222.0
2024-09-12 13:40:00,175.78,175.81,175.74,175.79,4205.0,173.9477,173.9774,173.9081,173.9576,4205.0
2024-09-12 13:45:00,175.81,175.92,175.81,175.88,13263.0,173.9774,174.0862,173.9774,174.0466,13263.0
2024-09-12 13:50:00,175.93,176.06,175.93,176.04,5008.0,174.0961,174.2248,174.0961,174.205,5008.0
2024-09-12 13:55:00,176.09,176.12,175.96,176.05,4260.0,174.2545,174.2841,174.1258,174.2149,4260.0
2024-09-12 14:00:00,176.05,176.09,175.98,176.05,5962.0,174.2149,174.2545,174.1456,174.2149,5962.0
2024-09-12 14:05:00,176.05,176.06,175.94,175.94,7483.0,174.2149,174.2248,174.106,174.106,7483.0
2024-09-12 14:10:00,175.98,175.99,175.92,175.95,13094.0,174.1456,174.1555,174.0862,174.1159,13094.0
2024-09-12 14:15:00,175.95,175.99,175.92,175.94,36038.0,174.1159,174.1555,174.0862,174.106,36038.0
2024-09-12 14:20:00,175.95,176.08,175.94,176.06,17018.0,174.1159,174.2446,174.106,174.2248,17018.0
2024-09-12 14:25:00,176.07,176.13,176.03,176.07,8226.0,174.2347,174.294,174.1951,174.2347,8226.0
2024-09-12 14:30:00,176.05,176.09,175.92,176.05,8170.0,174.2149,174.2545,174.0862,174.2149,8170.0
2024-09-12 14:35:00,176.05,176.12,176.05,176.08,13271.0,174.2149,174.2841,174.2149,174.2446,13271.0
2024-09-12 14:40:00,176.08,176.11,176.05,176.06,18157.0,174.2446,174.2742,174.2149,174.2248,18157.0
2024-09-12 14:45:00,176.06,176.09,175.93,175.94,15085.0,174.2248,174.2545,174.0961,174.106,15085.0
2024-09-12 14:50:00,175.95,175.96,175.31,175.63,20203.0,174.1159,174.1258,173.4826,173.7992,20203.0
2024-09-12 14:55:00,175.65,175.91,175.65,175.91,11536.0,173.819,174.0763,173.819,174.0763,11536.0
2024-09-12 15:00:00,175.88,175.9,175.77,175.77,11485.0,174.0466,174.0664,173.9378,173.9378,11485.0
2024-09-12 15:05:00,175.78,175.96,175.78,175.93,12116.0,173.9477,174.1258,173.9477,174.0961,12116.0
2024-09-12 15:10:00,175.92,175.95,175.88,175.9,7410.0,174.0862,174.1159,174.0466,174.0664,7410.0
2024-09-12 15:15:00,175.88,175.99,175.88,175.99,9750.0,174.0466,174.1555,174.0466,174.1555,9750.0
2024-09-12 15:20:00,175.92,175.97,175.89,175.97,3168.0,174.0862,174.1357,174.0565,174.1357,3168.0
2024-09-12 15:25:00,175.94,175.99,175.85,175.96,12851.0,174.106,174.1555,174.017,174.1258,12851.0
2024-09-12 15:30:00,175.92,175.98,175.89,175.96,7882.0,174.0862,174.1456,174.0565,174.1258,7882.0
2024-09-12 15:35:00,175.95,176.06,175.95,176.05,13716.0,174.1159,174.2248,174.1159,174.2149,13716.0
2024-09-12 15:40:00,176.03,176.12,175.99,176.1,4060.0,174.1951,174.2841,174.1555,174.2643,4060.0
2024-09-12 15:45:00,176.08,176.11,175.87,175.91,14536.0,174.2446,174.2742,174.0367,174.0763,14536.0
2024-09-12 15:50:00,175.86,176.01,175.84,175.88,10787.0,174.0269,174.1753,174.0071,174.0466,10787.0
2024-09-12 15:55:00,175.89,176.06,175.86,176.06,12508.0,174.0565,174.2248,174.0269,174.2248,12508.0
2024-09-13 09:30:00,176.29,176.29,175.93,176.08,12793.0,174.4524,174.4524,174.0961,174.2446,12793.0
2024-09-13 09:35:00,176.13,176.25,176.13,176.15,5344.0,174.294,174.4128,174.294,174.3138,5344.0
2024-09-13 09:40:00,176.09,176.25,176.08,176.25,1807.0,174.2545,174.4128,174.2446,174.4128,1807.0
2024-09-13 09:45:00,176.32,176.43,176.3,176.42,1499.0,174.4821,174.5909,174.4623,174.581,1499.0
2024-09-13 09:50:00,176.39,176.48,176.39,176.48,5422.0,174.5513,174.6404,174.5513,174.6404,5422.0
2024-09-13 09:55:00,176.42,176.51,176.39,176.47,2548.0,174.581,174.6701,174.5513,174.6305,2548.0
2024-09-13 10:00:00,176.55,176.7,176.16,176.37,13295.0,174.7097,174.8581,174.3237,174.5315,13295.0
2024-09-13 10:05:00,176.5,176.5,176.39,176.5,3263.0,174.6602,174.6602,174.5513,174.6602,3263.0
2024-09-13 10:10:00,176.52,176.66,176.46,176.55,2374.0,174.68,174.8185,174.6206,174.7097,2374.0
2024-09-13 10:15:00,176.54,176.71,176.54,176.63,2308.0,174.6998,174.868,174.6998,174.7888,2308.0
2024-09-13 10:20:00,176.64,176.86,176.63,176.86,3079.0,174.7987,175.0164,174.7888,175.0164,3079.0
2024-09-13 10:25:00,176.86,176.88,176.51,176.62,5467.0,175.0164,175.0362,174.6701,174.7789,5467.0
2024-09-13 10:30:00,176.44,176.44,176.27,176.41,3963.0,174.6008,174.6008,174.4326,174.5711,3963.0
2024-09-13 10:35:00,176.42,176.67,176.36,176.66,3709.0,174.581,174.8284,174.5216,174.8185,3709.0
2024-09-13 10:40:00,176.73,176.95,176.71,176.94,4872.0,174.8878,175.1055,174.868,175.0956,4872.0
2024-09-13 10:45:00,176.91,176.94,176.84,176.88,4374.0,175.0659,175.0956,174.9966,175.0362,4374.0
2024-09-13 10:50:00,176.85,176.86,176.68,176.72,3295.0,175.0065,175.0164,174.8383,174.8779,3295.0
2024-09-13 10:55:00,176.77,176.84,176.65,176.79,4591.0,174.9274,174.9966,174.8086,174.9472,4591.0
2024-09-13 11:00:00,176.75,176.85,176.75,176.81,2472.0,174.9076,175.0065,174.9076,174.9669,2472.0
2024-09-13 11:05:00,176.83,176.84,176.73,176.79,1983.0,174.9867,174.9966,174.8878,174.9472,1983.0
2024-09-13 11:10:00,176.74,176.83,176.73,176.74,1250.0,174.8977,174.9867,174.8878,174.8977,1250.0
2024-09-13 11:15:00,176.78,176.78,176.74,176.77,791.0,174.9373,174.9373,174.8977,174.9274,791.0
2024-09-13 11:20:00,176.75,176.85,176.71,176.81,2515.0,174.9076,175.0065,174.868,174.9669,2515.0
2024-09-13 11:25:00,176.83,176.87,176.77,176.77,6611.0,174.9867,175.0263,174.9274,174.9274,6611.0
2024-09-13 11:30:00,176.79,176.88,176.79,176.88,2579.0,174.9472,175.0362,174.9472,175.0362,2579.0
2024-09-13 11:35:00,176.87,176.9,176.78,176.87,12315.0,175.0263,175.056,174.9373,175.0263,12315.0
2024-09-13 11:40:00,176.93,177.0,176.91,176.97,2200.0,175.0857,175.155,175.0659,175.1253,2200.0
2024-09-13 11:45:00,177.01,177.13,177.01,177.09,2498.0,175.1649,175.2836,175.1649,175.244,2498.0
2024-09-13 11:50:00,177.07,177.17,177.06,177.17,14548.0,175.2242,175.3232,175.2143,175.3232,14548.0
2024-09-13 11:55:00,177.15,177.15,177.13,177.14,477.0,175.3034,175.3034,175.2836,175.2935,477.0
2024-09-13 12:00:00,177.15,177.22,177.12,177.14,2493.0,175.3034,175.3727,175.2737,175.2935,2493.0
2024-09-13 12:05:00,177.1,177.17,177.01,177.05,1510.0,175.2539,175.3232,175.1649,175.2044,1510.0
2024-09-13 12:10:00,177.03,177.05,176.9,176.9,1940.0,175.1847,175.2044,175.056,175.056,1940.0
2024-09-13 12:15:00,176.92,176.92,176.86,176.92,7313.0,175.0758,175.0758,175.0164,175.0758,7313.0
2024-09-13 12:20:00,176.9,176.9,176.83,176.84,5482.0,175.056,175.056,174.9867,174.9966,5482.0
2024-09-13 12:25:00,176.84,176.85,176.8,176.81,3302.0,174.9966,175.0065,174.9571,174.9669,3302.0
2024-09-13 12:30:00,176.8,176.85,176.8,176.85,4585.0,174.9571,175.0065,174.9571,175.0065,4585.0
2024-09-13 12:35:00,176.83,176.83,176.77,176.83,12111.0,174.9867,174.9867,174.9274,174.9867,12111.0
2024-09-13 12:40:00,176.85,176.87,176.82,176.82,1674.0,175.0065,175.0263,174.9768,174.9768,1674.0
2024-09-13 12:45:00,176.81,176.84,176.77,176.8,8952.0,174.9669,174.9966,174.9274,174.9571,8952.0
2024-09-13 12:50:00,176.81,177.02,176.8,177.02,1994.0,174.9669,175.1748,174.9571,175.1748,1994.0
2024-09-13 12:55:00,177.03,177.04,177.01,177.04,2042.0,175.1847,175.1946,175.1649,175.1946,2042.0
2024-09-13 13:00:00,177.06,177.11,177.05,177.08,13560.0,175.2143,175.2638,175.2044,175.2341,13560.0
2024-09-13 13:05:00,177.09,177.16,177.08,177.1,3052.0,175.244,175.3133,175.2341,175.2539,3052.0
2024-09-13 13:10:00,177.12,177.14,177.09,177.13,5790.0,175.2737,175.2935,175.244,175.2836,5790.0
2024-09-13 13:15:00,177.15,177.19,177.15,177.19,2996.0,175.3034,175.343,175.3034,175.343,2996.0
2024-09-13 13:20:00,177.13,177.16,177.01,177.03,3323.0,175.2836,175.3133,175.1649,175.1847,3323.0
2024-09-13 13:25:00,177.07,177.17,177.07,177.15,8744.0,175.2242,175.3232,175.2242,175.3034,8744.0
2024-09-13 13:30:00,177.17,177.21,177.11,177.14,9128.0,175.3232,175.3628,175.2638,175.2935,9128.0
2024-09-13 13:35:00,177.12,177.26,177.08,177.26,2984.0,175.2737,175.4123,175.2341,175.4123,2984.0
2024-09-13 13:40:00,177.23,177.25,177.17,177.22,3211.0,175.3826,175.4024,175.3232,175.3727,3211.0
2024-09-13 13:45:00,177.21,177.24,177.2,177.22,1693.0,175.3628,175.3925,175.3529,175.3727,1693.0
2024-09-13 13:50:00,177.2,177.23,177.19,177.2,5290.0,175.3529,175.3826,175.343,175.3529,5290.0
2024-09-13 13:55:00,177.2,177.2,177.08,177.12,10757.0,175.3529,175.3529,175.2341,175.2737,10757.0
2024-09-13 14:00:00,177.1,177.12,176.73,176.94,8472.0,175.2539,175.2737,174.8878,175.0956,8472.0
2024-09-13 14:05:00,176.95,177.18,176.95,177.14,6434.0,175.1055,175.3331,175.1055,175.2935,6434.0
2024-09-13 14:10:00,177.13,177.14,176.98,177.02,11571.0,175.2836,175.2935,175.1352,175.1748,11571.0
2024-09-13 14:15:00,177.02,177.03,176.96,176.99,6714.0,175.1748,175.1847,175.1154,175.1451,6714.0
2024-09-13 14:20:00,176.99,176.99,176.77,176.77,8098.0,175.1451,175.1451,174.9274,174.9274,8098.0
2024-09-13 14:25:00,176.79,176.79,176.67,176.73,3838.0,174.9472,174.9472,174.8284,174.8878,3838.0
2024-09-13 14:30:00,176.69,176.73,176.66,176.69,9080.0,174.8482,174.8878,174.8185,174.8482,9080.0
2024-09-13 14:35:00,176.71,176.72,176.65,176.66,5982.0,174.868,174.8779,174.8086,174.8185,5982.0
2024-09-13 14:40:00,176.66,176.82,176.65,176.71,7012.0,174.8185,174.9768,174.8086,174.868,7012.0
2024-09-13 14:45:00,176.72,176.8,176.7,176.72,13938.0,174.8779,174.9571,174.8581,174.8779,13938.0
2024-09-13 14:50:00,176.69,176.7,176.6,176.65,12547.0,174.8482,174.8581,174.7591,174.8086,12547.0
2024-09-13 14:55:00,176.65,176.71,176.63,176.69,5452.0,174.8086,174.868,174.7888,174.8482,5452.0
2024-09-13 15:00:00,176.68,176.69,176.57,176.64,7582.0,174.8383,174.8482,174.7294,174.7987,7582.0
2024-09-13 15:05:00,176.63,176.7,176.63,176.64,7660.0,174.7888,174.8581,174.7888,174.7987,7660.0
2024-09-13 15:10:00,176.65,176.69,176.6,176.68,9915.0,174.8086,174.8482,174.7591,174.8383,9915.0
2024-09-13 15:15:00,176.68,176.81,176.66,176.79,8791.0,174.8383,174.9669,174.8185,174.9472,8791.0
2024-09-13 15:20:00,176.77,176.85,176.74,176.84,12445.0,174.9274,175.0065,174.8977,174.9966,12445.0
2024-09-13 15:25:00,176.84,176.9,176.79,176.86,6801.0,174.9966,175.056,174.9472,175.0164,6801.0
2024-09-13 15:30:00,176.85,176.87,176.8,176.83,10733.0,175.0065,175.0263,174.9571,174.9867,10733.0
2024-09-13 15:35:00,176.83,176.84,176.68,176.77,11767.0,174.9867,174.9966,174.8383,174.9274,11767.0
2024-09-13 15:40:00,176.79,176.84,176.77,176.84,4988.0,174.9472,174.9966,174.9274,174.9966,4988.0
2024-09-13 15:45:00,176.84,176.88,176.8,176.8,6626.0,174.9966,175.0362,174.9571,174.9571,6626.0
2024-09-13 15:50:00,176.85,176.92,176.82,176.92,10317.0,175.0065,175.0758,174.9768,175.0758,10317.0
2024-09-13 15:55:00,176.91,176.95,176.78,176.8,14985.0,175.0659,175.1055,174.9373,174.9571,14985.0
2024-09-16 09:30:00,176.76,176.92,176.63,176.63,12745.0,174.9175,175.0758,174.7888,174.7888,12745.0
2024-09-16 09:35:00,176.6,176.64,176.57,176.64,1902.0,174.7591,174.7987,174.7294,174.7987,1902.0
2024-09-16 09:40:00,176.55,176.68,176.55,176.65,1971.0,174.7097,174.8383,174.7097,174.8086,1971.0
2024-09-16 09:45:00,176.65,176.76,176.64,176.76,3677.0,174.8086,174.9175,174.7987,174.9175,3677.0
2024-09-16 09:50:00,176.93,177.09,176.91,177.09,1635.0,175.0857,175.244,175.0659,175.244,1635.0
2024-09-16 09:55:00,177.07,177.15,177.03,177.05,1326.0,175.2242,175.3034,175.1847,175.2044,1326.0
2024-09-16 10:00:00,177.15,177.15,176.82,176.94,2916.0,175.3034,175.3034,174.9768,175.0956,2916.0
2024-09-16 10:05:00,177.02,177.08,177.01,177.05,2015.0,175.1748,175.2341,175.1649,175.2044,2015.0
2024-09-16 10:10:00,177.03,177.05,176.99,177.03,3048.0,175.1847,175.2044,175.1451,175.1847,3048.0
2024-09-16 10:15:00,177.02,177.04,177.0,177.0,2893.0,175.1748,175.1946,175.155,175.155,2893.0
2024-09-16 10:20:00,176.94,176.98,176.82,176.82,1308.0,175.0956,175.1352,174.9768,174.9768,1308.0
2024-09-16 10:25:00,176.71,176.74,176.52,176.55,4702.0,174.868,174.8977,174.68,174.7097,4702.0
2024-09-16 10:30:00,176.54,176.54,176.11,176.18,7472.0,174.6998,174.6998,174.2742,174.3435,7472.0
2024-09-16 10:35:00,176.13,176.47,176.13,176.4,17790.0,174.294,174.6305,174.294,174.5612,17790.0
2024-09-16 10:40:00,176.4,176.52,176.39,176.51,2205.0,174.5612,174.68,174.5513,174.6701,2205.0
2024-09-16 10:45:00,176.5,176.53,176.32,176.47,6132.0,174.6602,174.6899,174.4821,174.6305,6132.0
2024-09-16 10:50:00,176.52,176.58,176.42,176.44,7392.0,174.68,174.7393,174.581,174.6008,7392.0
2024-09-16 10:55:00,176.47,176.5,176.43,176.43,496.0,174.6305,174.6602,174.5909,174.5909,496.0
2024-09-16 11:00:00,176.35,176.38,176.3,176.3,1293.0,174.5117,174.5414,174.4623,174.4623,1293.0
2024-09-16 11:05:00,176.39,176.56,176.39,176.53,3213.0,174.5513,174.7196,174.5513,174.6899,3213.0
2024-09-16 11:10:00,176.57,176.62,176.57,176.6,1108.0,174.7294,174.7789,174.7294,174.7591,1108.0
2024-09-16 11:15:00,176.58,176.64,176.57,176.64,844.0,174.7393,174.7987,174.7294,174.7987,844.0
2024-09-16 11:20:00,176.62,176.64,176.54,176.64,2965.0,174.7789,174.7987,174.6998,174.7987,2965.0
2024-09-16 11:25:00,176.65,176.68,176.47,176.47,15243.0,174.8086,174.8383,174.6305,174.6305,15243.0
2024-09-16 11:30:00,176.53,176.56,176.49,176.54,1629.0,174.6899,174.7196,174.6503,174.6998,1629.0
2024-09-16 11:35:00,176.5,176.5,176.39,176.43,1434.0,174.6602,174.6602,174.5513,174.5909,1434.0
2024-09-16 11:40:00,176.41,176.43,176.37,176.37,4810.0,174.5711,174.5909,174.5315,174.5315,4810.0
2024-09-16 11:45:00,176.35,176.44,176.33,176.44,12146.0,174.5117,174.6008,174.492,174.6008,12146.0
2024-09-16 11:50:00,176.46,176.57,176.38,176.57,3643.0,174.6206,174.7294,174.5414,174.7294,3643.0
2024-09-16 11:55:00,176.6,176.6,176.53,176.59,2528.0,174.7591,174.7591,174.6899,174.7492,2528.0
2024-09-16 12:00:00,176.59,176.59,176.47,176.47,5928.0,174.7492,174.7492,174.6305,174.6305,5928.0
2024-09-16 12:05:00,176.46,176.56,176.43,176.53,4931.0,174.6206,174.7196,174.5909,174.6899,4931.0
2024-09-16 12:10:00,176.53,176.54,176.39,176.41,6740.0,174.6899,174.6998,174.5513,174.5711,6740.0
2024-09-16 12:15:00,176.44,176.45,176.31,176.33,1118.0,174.6008,174.6107,174.4722,174.492,1118.0
2024-09-16 12:20:00,176.32,176.36,176.26,176.36,6049.0,174.4821,174.5216,174.4227,174.5216,6049.0
2024-09-16 12:25:00,176.44,176.63,176.43,176.62,20519.0,174.6008,174.7888,174.5909,174.7789,20519.0
2024-09-16 12:30:00,176.63,176.64,176.47,176.55,15027.0,174.7888,174.7987,174.6305,174.7097,15027.0
2024-09-16 12:35:00,176.62,176.63,176.58,176.62,4488.0,174.7789,174.7888,174.7393,174.7789,4488.0
2024-09-16 12:40:00,176.62,176.65,176.59,176.6,4339.0,174.7789,174.8086,174.7492,174.7591,4339.0
2024-09-16 12:45:00,176.62,176.66,176.57,176.66,2586.0,174.7789,174.8185,174.7294,174.8185,2586.0
2024-09-16 12:50:00,176.66,176.75,176.65,176.73,8117.0,174.8185,174.9076,174.8086,174.8878,8117.0
2024-09-16 12:55:00,176.72,176.79,176.71,176.78,7481.0,174.8779,174.9472,174.868,174.9373,7481.0
2024-09-16 13:00:00,176.77,176.78,176.75,176.75,2218.0,174.9274,174.9373,174.9076,174.9076,2218.0
2024-09-16 13:05:00,176.76,176.79,176.76,176.78,2699.0,174.9175,174.9472,174.9175,174.9373,2699.0
2024-09-16 13:10:00,176.77,176.8,176.76,176.78,4526.0,174.9274,174.9571,174.9175,174.9373,4526.0
2024-09-16 13:15:00,176.77,176.8,176.74,176.78,14602.0,174.9274,174.9571,174.8977,174.9373,14602.0
2024-09-16 13:20:00,176.78,176.79,176.71,176.76,4847.0,174.9373,174.9472,174.868,174.9175,4847.0
2024-09-16 13:25:00,176.8,176.88,176.72,176.76,6846.0,174.9571,175.0362,174.8779,174.9175,6846.0
2024-09-16 13:30:00,176.82,176.82,176.79,176.79,5399.0,174.9768,174.9768,174.9472,174.9472,5399.0
2024-09-16 13:35:00,176.86,177.03,176.86,177.03,7599.0,175.0164,175.1847,175.0164,175.1847,7599.0
2024-09-16 13:40:00,177.01,177.05,176.96,177.03,7276.0,175.1649,175.2044,175.1154,175.1847,7276.0
2024-09-16 13:45:00,177.03,177.05,177.01,177.01,1969.0,175.1847,175.2044,175.1649,175.1649,1969.0
2024-09-16 13:50:00,177.02,177.07,177.01,177.07,4083.0,175.1748,175.2242,175.1649,175.2242,4083.0
2024-09-16 13:55:00,177.02,177.08,177.02,177.06,3535.0,175.1748,175.2341,175.1748,175.2143,3535.0
2024-09-16 14:00:00,177.07,177.07,177.0,177.02,3646.0,175.2242,175.2242,175.155,175.1748,3646.0
2024-09-16 14:05:00,176.96,177.02,176.96,177.0,27613.0,175.1154,175.1748,175.1154,175.155,27613.0
2024-09-16 14:10:00,177.04,177.1,177.04,177.08,7387.0,175.1946,175.2539,175.1946,175.2341,7387.0
2024-09-16 14:15:00,177.09,177.1,177.0,177.0,4494.0,175.244,175.2539,175.155,175.155,4494.0
2024-09-16 14:20:00,176.99,177.07,176.99,177.03,3955.0,175.1451,175.2242,175.1451,175.1847,3955.0
2024-09-16 14:25:00,177.03,177.09,177.0,177.07,6434.0,175.1847,175.244,175.155,175.2242,6434.0
2024-09-16 14:30:00,177.07,177.07,177.01,177.05,4437.0,175.2242,175.2242,175.1649,175.2044,4437.0
2024-09-16 14:35:00,177.05,177.08,176.97,177.02,5116.0,175.2044,175.2341,175.1253,175.1748,5116.0
2024-09-16 14:40:00,177.01,177.01,176.84,176.91,16940.0,175.1649,175.1649,174.9966,175.0659,16940.0
2024-09-16 14:45:00,176.89,176.94,176.82,176.93,5595.0,175.0461,175.0956,174.9768,175.0857,5595.0
2024-09-16 14:50:00,176.91,176.95,176.88,176.88,3629.0,175.0659,175.1055,175.0362,175.0362,3629.0
2024-09-16 14:55:00,176.88,177.06,176.87,177.06,4510.0,175.0362,175.2143,175.0263,175.2143,4510.0
2024-09-16 15:00:00,177.05,177.06,176.97,176.97,7658.0,175.2044,175.2143,175.1253,175.1253,7658.0
2024-09-16 15:05:00,176.95,177.02,176.95,176.99,11171.0,175.1055,175.1748,175.1055,175.1451,11171.0
2024-09-16 15:10:00,177.0,177.0,176.86,176.87,8150.0,175.155,175.155,175.0164,175.0263,8150.0
2024-09-16 15:15:00,176.85,176.94,176.84,176.94,9732.0,175.0065,175.0956,174.9966,175.0956,9732.0
2024-09-16 15:20:00,176.92,176.93,176.84,176.87,4162.0,175.0758,175.0857,174.9966,175.0263,4162.0
2024-09-16 15:25:00,176.89,176.93,176.87,176.93,4005.0,175.0461,175.0857,175.0263,175.0857,4005.0
2024-09-16 15:30:00,176.93,177.05,176.92,177.02,3723.0,175.0857,175.2044,175.0758,175.1748,3723.0
2024-09-16 15:35:00,177.02,177.08,176.92,177.06,4795.0,175.1748,175.2341,175.0758,175.2143,4795.0
2024-09-16 15:40:00,177.08,177.13,177.05,177.1,15331.0,175.2341,175.2836,175.2044,175.2539,15331.0
2024-09-16 15:45:00,177.12,177.12,177.06,177.09,8397.0,175.2737,175.2737,175.2143,175.244,8397.0
2024-09-16 15:50:00,177.09,177.19,177.05,177.16,15522.0,175.244,175.343,175.2044,175.3133,15522.0
2024-09-16 15:55:00,177.18,177.24,177.06,177.15,10703.0,175.3331,175.3925,175.2143,175.3034,10703.0
2024-09-17 09:30:00,177.82,177.84,177.6,177.6,13544.0,175.9664,175.9862,175.7487,175.7487,13544.0
2024-09-17 09:35:00,177.64,177.7,177.53,177.65,31693.0,175.7883,175.8477,175.6794,175.7982,31693.0
2024-09-17 09:40:00,177.58,177.74,177.58,177.67,2088.0,175.7289,175.8873,175.7289,175.818,2088.0
2024-09-17 09:45:00,177.79,177.8,177.52,177.53,2722.0,175.9367,175.9466,175.6695,175.6794,2722.0
2024-09-17 09:50:00,177.51,177.6,177.38,177.42,1423.0,175.6597,175.7487,175.531,175.5706,1423.0
2024-09-17 09:55:00,177.52,177.59,177.51,177.53,730.0,175.6695,175.7388,175.6597,175.6794,730.0
2024-09-17 10:00:00,177.47,177.73,177.46,177.73,2330.0,175.6201,175.8774,175.6102,175.8774,2330.0
2024-09-17 10:05:00,177.73,178.03,177.71,178.0,4183.0,175.8774,176.1742,175.8576,176.1445,4183.0
2024-09-17 10:10:00,177.94,177.97,177.75,177.86,7856.0,176.0852,176.1149,175.8971,176.006,7856.0
2024-09-17 10:15:00,177.89,178.04,177.89,177.95,4578.0,176.0357,176.1841,176.0357,176.0951,4578.0
2024-09-17 10:20:00,177.89,177.91,177.83,177.86,2817.0,176.0357,176.0555,175.9763,176.006,2817.0
2024-09-17 10:25:00,177.94,177.95,177.86,177.93,3979.0,176.0852,176.0951,176.006,176.0753,3979.0
2024-09-17 10:30:00,177.79,177.88,177.74,177.74,2106.0,175.9367,176.0258,175.8873,175.8873,2106.0
2024-09-17 10:35:00,177.72,177.8,177.64,177.8,2141.0,175.8675,175.9466,175.7883,175.9466,2141.0
2024-09-17 10:40:00,177.83,177.88,177.82,177.88,1744.0,175.9763,176.0258,175.9664,176.0258,1744.0
2024-09-17 10:45:00,177.92,178.06,177.92,178.04,5949.0,176.0654,176.2039,176.0654,176.1841,5949.0
2024-09-17 10:50:00,178.05,178.05,177.94,178.0,2831.0,176.194,176.194,176.0852,176.1445,2831.0
2024-09-17 10:55:00,177.92,177.92,177.49,177.59,31278.0,176.0654,176.0654,175.6399,175.7388,31278.0
2024-09-17 11:00:00,177.63,177.84,177.58,177.64,3795.0,175.7784,175.9862,175.7289,175.7883,3795.0
2024-09-17 11:05:00,177.76,177.79,177.73,177.76,2952.0,175.907,175.9367,175.8774,175.907,2952.0
2024-09-17 11:10:00,177.76,177.78,177.73,177.76,2923.0,175.907,175.9268,175.8774,175.907,2923.0
2024-09-17 11:15:00,177.78,177.92,177.78,177.88,4933.0,175.9268,176.0654,175.9268,176.0258,4933.0
2024-09-17 11:20:00,177.83,177.85,177.71,177.85,1757.0,175.9763,175.9961,175.8576,175.9961,1757.0
2024-09-17 11:25:00,177.83,177.84,177.69,177.73,4968.0,175.9763,175.9862,175.8378,175.8774,4968.0
2024-09-17 11:30:00,177.67,177.73,177.67,177.69,1644.0,175.818,175.8774,175.818,175.8378,1644.0
2024-09-17 11:35:00,177.67,177.73,177.66,177.7,1193.0,175.818,175.8774,175.8081,175.8477,1193.0
2024-09-17 11:40:00,177.69,177.7,177.63,177.65,1902.0,175.8378,175.8477,175.7784,175.7982,1902.0
2024-09-17 11:45:00,177.7,177.74,177.65,177.65,3209.0,175.8477,175.8873,175.7982,175.7982,3209.0
2024-09-17 11:50:00,177.67,177.7,177.67,177.7,1277.0,175.818,175.8477,175.818,175.8477,1277.0
2024-09-17 11:55:00,177.65,177.73,177.64,177.71,1684.0,175.7982,175.8774,175.7883,175.8576,1684.0
2024-09-17 12:00:00,177.65,177.75,177.65,177.7,5638.0,175.7982,175.8971,175.7982,175.8477,5638.0
2024-09-17 12:05:00,177.71,177.71,177.57,177.57,3360.0,175.8576,175.8576,175.719,175.719,3360.0
2024-09-17 12:10:00,177.56,177.6,177.52,177.56,4048.0,175.7091,175.7487,175.6695,175.7091,4048.0
2024-09-17 12:15:00,177.51,177.53,177.35,177.35,3331.0,175.6597,175.6794,175.5013,175.5013,3331.0
2024-09-17 12:20:00,177.31,177.37,177.08,177.09,5319.0,175.4617,175.5211,175.2341,175.244,5319.0
2024-09-17 12:25:00,177.25,177.31,177.12,177.3,2894.0,175.4024,175.4617,175.2737,175.4518,2894.0
2024-09-17 12:30:00,177.28,177.28,177.16,177.21,8728.0,175.432,175.432,175.3133,175.3628,8728.0
2024-09-17 12:35:00,177.23,177.26,177.14,177.14,1013.0,175.3826,175.4123,175.2935,175.2935,1013.0
2024-09-17 12:40:00,177.17,177.17,176.93,176.99,2623.0,175.3232,175.3232,175.0857,175.1451,2623.0
2024-09-17 12:45:00,176.97,177.02,176.59,176.69,7458.0,175.1253,175.1748,174.7492,174.8482,7458.0
2024-09-17 12:50:00,176.58,176.79,176.49,176.78,9543.0,174.7393,174.9472,174.6503,174.9373,9543.0
2024-09-17 12:55:00,176.75,176.95,176.65,176.75,11785.0,174.9076,175.1055,174.8086,174.9076,11785.0
2024-09-17 13:00:00,176.81,176.85,176.73,176.73,18619.0,174.9669,175.0065,174.8878,174.8878,18619.0
2024-09-17 13:05:00,176.77,176.8,176.74,176.8,1047.0,174.9274,174.9571,174.8977,174.9571,1047.0
2024-09-17 13:10:00,176.8,176.81,176.65,176.81,4006.0,174.9571,174.9669,174.8086,174.9669,4006.0
2024-09-17 13:15:00,176.82,176.92,176.78,176.92,1067.0,174.9768,175.0758,174.9373,175.0758,1067.0
2024-09-17 13:20:00,176.93,177.14,176.93,177.11,3723.0,175.0857,175.2935,175.0857,175.2638,3723.0
2024-09-17 13:25:00,177.13,177.16,177.1,177.12,17554.0,175.2836,175.3133,175.2539,175.2737,17554.0
2024-09-17 13:30:00,177.08,177.15,176.9,176.91,1346.0,175.2341,175.3034,175.056,175.0659,1346.0
2024-09-17 13:35:00,176.98,177.03,176.94,176.95,4039.0,175.1352,175.1847,175.0956,175.1055,4039.0
2024-09-17 13:40:00,176.83,176.85,176.71,176.71,2278.0,174.9867,175.0065,174.868,174.868,2278.0
2024-09-17 13:45:00,176.62,176.92,176.51,176.92,6630.0,174.7789,175.0758,174.6701,175.0758,6630.0
2024-09-17 13:50:00,176.89,177.12,176.89,177.11,6348.0,175.0461,175.2737,175.0461,175.2638,6348.0
2024-09-17 13:55:00,177.04,177.07,177.03,177.07,1859.0,175.1946,175.2242,175.1847,175.2242,1859.0
2024-09-17 14:00:00,177.01,177.1,176.98,177.1,2508.0,175.1649,175.2539,175.1352,175.2539,2508.0
2024-09-17 14:05:00,177.07,177.15,177.07,177.14,8348.0,175.2242,175.3034,175.2242,175.2935,8348.0
2024-09-17 14:10:00,177.15,177.18,176.98,176.98,12537.0,175.3034,175.3331,175.1352,175.1352,12537.0
2024-09-17 14:15:00,177.01,177.1,176.99,177.03,15235.0,175.1649,175.2539,175.1451,175.1847,15235.0
2024-09-17 14:20:00,177.03,177.16,177.0,177.11,11346.0,175.1847,175.3133,175.155,175.2638,11346.0
2024-09-17 14:25:00,177.12,177.14,176.95,177.03,36022.0,175.2737,175.2935,175.1055,175.1847,36022.0
2024-09-17 14:30:00,177.01,177.08,176.9,177.04,6166.0,175.1649,175.2341,175.056,175.1946,6166.0
2024-09-17 14:35:00,177.02,177.07,177.01,177.05,11226.0,175.1748,175.2242,175.1649,175.2044,11226.0
2024-09-17 14:40:00,177.05,177.1,177.02,177.09,4080.0,175.2044,175.2539,175.1748,175.244,4080.0
2024-09-17 14:45:00,177.07,177.08,176.67,176.77,16519.0,175.2242,175.2341,174.8284,174.9274,16519.0
2024-09-17 14:50:00,176.79,176.8,176.68,176.8,7590.0,174.9472,174.9571,174.8383,174.9571,7590.0
2024-09-17 14:55:00,176.82,176.89,176.74,176.87,6672.0,174.9768,175.0461,174.8977,175.0263,6672.0
2024-09-17 15:00:00,176.86,176.95,176.82,176.85,5215.0,175.0164,175.1055,174.9768,175.0065,5215.0
2024-09-17 15:05:00,176.8,176.86,176.75,176.86,14729.0,174.9571,175.0164,174.9076,175.0164,14729.0
2024-09-17 15:10:00,176.84,176.96,176.83,176.94,7531.0,174.9966,175.1154,174.9867,175.0956,7531.0
2024-09-17 15:15:00,176.95,176.96,176.87,176.89,15906.0,175.1055,175.1154,175.0263,175.0461,15906.0
2024-09-17 15:20:00,176.87,176.89,176.66,176.71,5887.0,175.0263,175.0461,174.8185,174.868,5887.0
2024-09-17 15:25:00,176.72,176.9,176.72,176.9,7519.0,174.8779,175.056,174.8779,175.056,7519.0
2024-09-17 15:30:00,176.91,176.94,176.82,176.86,8366.0,175.0659,175.0956,174.9768,175.0164,8366.0
2024-09-17 15:35:00,176.84,176.9,176.77,176.89,8443.0,174.9966,175.056,174.9274,175.0461,8443.0
2024-09-17 15:40:00,176.91,176.95,176.8,176.8,12441.0,175.0659,175.1055,174.9571,174.9571,12441.0
2024-09-17 15:45:00,176.82,176.96,176.81,176.95,22009.0,174.9768,175.1154,174.9669,175.1055,22009.0
2024-09-17 15:50:00,176.93,177.07,176.84,177.04,14549.0,175.0857,175.2242,174.9966,175.1946,14549.0
2024-09-17 15:55:00,177.06,177.14,177.0,177.12,27295.0,175.2143,175.2935,175.155,175.2737,27295.0
2024-09-18 09:30:00,177.3,177.49,177.11,177.11,9094.0,175.4518,175.6399,175.2638,175.2638,9094.0
2024-09-18 09:35:00,177.14,177.21,177.1,177.13,3581.0,175.2935,175.3628,175.2539,175.2836,3581.0
2024-09-18 09:40:00,177.19,177.23,177.18,177.23,765.0,175.343,175.3826,175.3331,175.3826,765.0
2024-09-18 09:45:00,177.25,177.25,177.06,177.12,4173.0,175.4024,175.4024,175.2143,175.2737,4173.0
2024-09-18 09:50:00,177.1,177.11,176.99,176.99,2981.0,175.2539,175.2638,175.1451,175.1451,2981.0
2024-09-18 09:55:00,177.01,177.01,176.9,176.98,3115.0,175.1649,175.1649,175.056,175.1352,3115.0
2024-09-18 10:00:00,177.01,177.05,176.95,176.99,4779.0,175.1649,175.2044,175.1055,175.1451,4779.0
2024-09-18 10:05:00,177.05,177.05,176.89,176.97,2951.0,175.2044,175.2044,175.0461,175.1253,2951.0
2024-09-18 10:10:00,176.97,176.98,176.73,176.84,2979.0,175.1253,175.1352,174.8878,174.9966,2979.0
2024-09-18 10:15:00,176.88,176.9,176.81,176.83,1883.0,175.0362,175.056,174.9669,174.9867,1883.0
2024-09-18 10:20:00,176.81,176.87,176.79,176.85,12248.0,174.9669,175.0263,174.9472,175.0065,12248.0
2024-09-18 10:25:00,176.8,177.0,176.79,176.97,13309.0,174.9571,175.155,174.9472,175.1253,13309.0
2024-09-18 10:30:00,176.97,176.99,176.78,176.78,4321.0,175.1253,175.1451,174.9373,174.9373,4321.0
2024-09-18 10:35:00,176.79,176.86,176.75,176.86,3725.0,174.9472,175.0164,174.9076,175.0164,3725.0
2024-09-18 10:40:00,176.83,177.01,176.83,176.98,2901.0,174.9867,175.1649,174.9867,175.1352,2901.0
2024-09-18 10:45:00,176.97,177.03,176.94,176.94,3230.0,175.1253,175.1847,175.0956,175.0956,3230.0
2024-09-18 10:50:00,176.9,176.91,176.83,176.83,7117.0,175.056,175.0659,174.9867,174.9867,7117.0
2024-09-18 10:55:00,176.9,176.91,176.8,176.8,1822.0,175.056,175.0659,174.9571,174.9571,1822.0
2024-09-18 11:00:00,176.84,176.9,176.84,176.88,3626.0,174.9966,175.056,174.9966,175.0362,3626.0
2024-09-18 11:05:00,176.93,176.93,176.82,176.9,2548.0,175.0857,175.0857,174.9768,175.056,2548.0
2024-09-18 11:10:00,176.82,176.84,176.81,176.84,1060.0,174.9768,174.9966,174.9669,174.9966,1060.0
2024-09-18 11:15:00,176.83,176.83,176.8,176.82,1875.0,174.9867,174.9867,174.9571,174.9768,1875.0
2024-09-18 11:20:00,176.84,176.84,176.74,176.74,1923.0,174.9966,174.9966,174.8977,174.8977,1923.0
2024-09-18 11:25:00,176.74,176.85,176.71,176.85,1459.0,174.8977,175.0065,174.868,175.0065,1459.0
2024-09-18 11:30:00,176.77,176.77,176.68,176.69,1869.0,174.9274,174.9274,174.8383,174.8482,1869.0
2024-09-18 11:35:00,176.7,176.74,176.69,176.72,32290.0,174.8581,174.8977,174.8482,174.8779,32290.0
2024-09-18 11:40:00,176.68,176.68,176.61,176.61,24084.0,174.8383,174.8383,174.769,174.769,24084.0
2024-09-18 11:45:00,176.59,176.6,176.46,176.5,1103.0,174.7492,174.7591,174.6206,174.6602,1103.0
2024-09-18 11:50:00,176.57,176.57,176.48,176.51,19110.0,174.7294,174.7294,174.6404,174.6701,19110.0
2024-09-18 11:55:00,176.54,176.58,176.53,176.53,1982.0,174.6998,174.7393,174.6899,174.6899,1982.0
2024-09-18 12:00:00,176.49,176.56,176.44,176.44,7664.0,174.6503,174.7196,174.6008,174.6008,7664.0
2024-09-18 12:05:00,176.46,176.55,176.44,176.55,1294.0,174.6206,174.7097,174.6008,174.7097,1294.0
2024-09-18 12:10:00,176.64,176.71,176.64,176.71,11445.0,174.7987,174.868,174.7987,174.868,11445.0
2024-09-18 12:15:00,176.71,176.83,176.71,176.81,5777.0,174.868,174.9867,174.868,174.9669,5777.0
2024-09-18 12:20:00,176.8,176.89,176.8,176.88,5811.0,174.9571,175.0461,174.9571,175.0362,5811.0
2024-09-18 12:25:00,176.85,176.99,176.84,176.98,4243.0,175.0065,175.1451,174.9966,175.1352,4243.0
2024-09-18 12:30:00,176.95,177.01,176.94,176.99,2879.0,175.1055,175.1649,175.0956,175.1451,2879.0
2024-09-18 12:35:00,176.96,177.01,176.96,177.01,3052.0,175.1154,175.1649,175.1154,175.1649,3052.0
2024-09-18 12:40:00,176.97,177.0,176.91,177.0,6299.0,175.1253,175.155,175.0659,175.155,6299.0
2024-09-18 12:45:00,176.96,177.04,176.96,177.01,2233.0,175.1154,175.1946,175.1154,175.1649,2233.0
2024-09-18 12:50:00,177.03,177.13,177.03,177.13,2998.0,175.1847,175.2836,175.1847,175.2836,2998.0
2024-09-18 12:55:00,177.13,177.2,177.13,177.2,3913.0,175.2836,175.3529,175.2836,175.3529,3913.0
2024-09-18 13:00:00,177.17,177.18,177.13,177.17,1099.0,175.3232,175.3331,175.2836,175.3232,1099.0
2024-09-18 13:05:00,177.13,177.17,177.13,177.17,1374.0,175.2836,175.3232,175.2836,175.3232,1374.0
2024-09-18 13:10:00,177.14,177.16,177.12,177.12,1813.0,175.2935,175.3133,175.2737,175.2737,1813.0
2024-09-18 13:15:00,177.13,177.13,177.04,177.07,3517.0,175.2836,175.2836,175.1946,175.2242,3517.0
2024-09-18 13:20:00,177.1,177.11,176.94,176.95,2217.0,175.2539,175.2638,175.0956,175.1055,2217.0
2024-09-18 13:25:00,176.95,177.15,176.95,177.15,13049.0,175.1055,175.3034,175.1055,175.3034,13049.0
2024-09-18 13:30:00,177.15,177.27,177.15,177.24,6385.0,175.3034,175.4222,175.3034,175.3925,6385.0
2024-09-18 13:35:00,177.29,177.29,177.0,177.04,11979.0,175.4419,175.4419,175.155,175.1946,11979.0
2024-09-18 13:40:00,177.05,177.09,177.02,177.08,9075.0,175.2044,175.244,175.1748,175.2341,9075.0
2024-09-18 13:45:00,177.09,177.14,176.99,177.0,26532.0,175.244,175.2935,175.1451,175.155,26532.0
2024-09-18 13:50:00,177.01,177.01,176.88,176.93,15412.0,175.1649,175.1649,175.0362,175.0857,15412.0
2024-09-18 13:55:00,176.92,177.02,176.86,176.96,18455.0,175.0758,175.1748,175.0164,175.1154,18455.0
2024-09-18 14:00:00,176.87,178.61,176.63,177.84,24689.0,175.0263,176.7482,174.7888,175.9862,24689.0
2024-09-18 14:05:00,177.87,178.11,177.48,177.66,14076.0,176.0159,176.2534,175.63,175.8081,14076.0
2024-09-18 14:10:00,177.69,177.69,176.95,177.33,17755.0,175.8378,175.8378,175.1055,175.4815,17755.0
2024-09-18 14:15:00,177.3,177.84,177.3,177.68,8376.0,175.4518,175.9862,175.4518,175.8279,8376.0
2024-09-18 14:20:00,177.65,177.85,177.45,177.62,8037.0,175.7982,175.9961,175.6003,175.7685,8037.0
2024-09-18 14:25:00,177.61,177.75,177.4,177.75,9880.0,175.7586,175.8971,175.5508,175.8971,9880.0
2024-09-18 14:30:00,177.74,178.01,177.74,178.01,6596.0,175.8873,176.1544,175.8873,176.1544,6596.0
2024-09-18 14:35:00,177.92,177.92,177.24,177.58,40644.0,176.0654,176.0654,175.3925,175.7289,40644.0
2024-09-18 14:40:00,177.55,177.59,176.94,177.05,23414.0,175.6992,175.7388,175.0956,175.2044,23414.0
2024-09-18 14:45:00,176.97,177.55,176.93,177.45,21284.0,175.1253,175.6992,175.0857,175.6003,21284.0
2024-09-18 14:50:00,177.41,177.76,177.41,177.63,7789.0,175.5607,175.907,175.5607,175.7784,7789.0
2024-09-18 14:55:00,177.6,177.77,177.25,177.27,11080.0,175.7487,175.9169,175.4024,175.4222,11080.0
2024-09-18 15:00:00,177.13,177.13,176.63,176.84,9460.0,175.2836,175.2836,174.7888,174.9966,9460.0
2024-09-18 15:05:00,176.72,176.77,176.51,176.68,13687.0,174.8779,174.9274,174.6701,174.8383,13687.0
2024-09-18 15:10:00,176.69,177.41,176.57,177.36,14212.0,174.8482,175.5607,174.7294,175.5112,14212.0
2024-09-18 15:15:00,177.32,177.34,177.14,177.3,5962.0,175.4716,175.4914,175.2935,175.4518,5962.0
2024-09-18 15:20:00,177.3,177.3,176.55,177.06,19146.0,175.4518,175.4518,174.7097,175.2143,19146.0
2024-09-18 15:25:00,177.13,177.68,177.08,177.38,25802.0,175.2836,175.8279,175.2341,175.531,25802.0
2024-09-18 15:30:00,177.39,177.59,176.91,176.95,34104.0,175.5409,175.7388,175.0659,175.1055,34104.0
2024-09-18 15:35:00,176.91,177.14,176.71,176.95,26932.0,175.0659,175.2935,174.868,175.1055,26932.0
2024-09-18 15:40:00,176.96,176.99,176.46,176.46,11178.0,175.1154,175.1451,174.6206,174.6206,11178.0
2024-09-18 15:45:00,176.41,176.62,176.19,176.33,15352.0,174.5711,174.7789,174.3534,174.492,15352.0
2024-09-18 15:50:00,176.33,176.59,176.24,176.41,16321.0,174.492,174.7492,174.4029,174.5711,16321.0
2024-09-18 15:55:00,176.45,176.55,176.27,176.32,19672.0,174.6107,174.7097,174.4326,174.4821,19672.0
2024-09-19 09:30:00,179.07,179.41,179.07,179.15,35828.0,177.2034,177.5398,177.2034,177.2826,35828.0
2024-09-19 09:35:00,179.14,179.16,178.98,179.08,5286.0,177.2727,177.2925,177.1143,177.2133,5286.0
2024-09-19 09:40:00,179.04,179.1,178.87,178.89,2639.0,177.1737,177.2331,177.0055,177.0253,2639.0
2024-09-19 09:45:00,178.8,178.9,178.68,178.84,2082.0,176.9362,177.0352,176.8175,176.9758,2082.0
2024-09-19 09:50:00,178.78,178.8,178.54,178.62,5857.0,176.9164,176.9362,176.6789,176.7581,5857.0
2024-09-19 09:55:00,178.71,178.9,178.7,178.89,2666.0,176.8471,177.0352,176.8372,177.0253,2666.0
2024-09-19 10:00:00,178.97,179.03,178.86,178.99,7566.0,177.1044,177.1638,176.9956,177.1242,7566.0
2024-09-19 10:05:00,178.9,178.96,178.75,178.75,7508.0,177.0352,177.0945,176.8867,176.8867,7508.0
2024-09-19 10:10:00,178.71,178.93,178.7,178.87,2687.0,176.8471,177.0648,176.8372,177.0055,2687.0
2024-09-19 10:15:00,178.93,179.0,178.87,179.0,6120.0,177.0648,177.1341,177.0055,177.1341,6120.0
2024-09-19 10:20:00,179.02,179.02,178.83,178.85,6217.0,177.1539,177.1539,176.9659,176.9857,6217.0
2024-09-19 10:25:00,178.79,179.15,178.79,179.15,6337.0,176.9263,177.2826,176.9263,177.2826,6337.0
2024-09-19 10:30:00,179.21,179.3,179.18,179.18,4556.0,177.3419,177.431,177.3122,177.3122,4556.0
2024-09-19 10:35:00,179.26,179.31,179.1,179.16,7646.0,177.3914,177.4409,177.2331,177.2925,7646.0
2024-09-19 10:40:00,179.04,179.04,178.85,178.89,4718.0,177.1737,177.1737,176.9857,177.0253,4718.0
2024-09-19 10:45:00,178.82,178.82,178.6,178.73,17546.0,176.956,176.956,176.7383,176.8669,17546.0
2024-09-19 10:50:00,178.8,178.86,178.65,178.73,3470.0,176.9362,176.9956,176.7878,176.8669,3470.0
2024-09-19 10:55:00,178.64,178.72,178.6,178.7,7792.0,176.7779,176.857,176.7383,176.8372,7792.0
2024-09-19 11:00:00,178.7,178.95,178.63,178.95,19937.0,176.8372,177.0846,176.768,177.0846,19937.0
2024-09-19 11:05:00,178.9,178.94,178.6,178.67,11001.0,177.0352,177.0747,176.7383,176.8076,11001.0
2024-09-19 11:10:00,178.74,178.91,178.74,178.76,6896.0,176.8768,177.0451,176.8768,176.8966,6896.0
2024-09-19 11:15:00,178.83,179.0,178.83,178.97,6511.0,176.9659,177.1341,176.9659,177.1044,6511.0
2024-09-19 11:20:00,178.96,179.1,178.96,179.09,9881.0,177.0945,177.2331,177.0945,177.2232,9881.0
2024-09-19 11:25:00,179.09,179.09,179.02,179.05,1400.0,177.2232,177.2232,177.1539,177.1836,1400.0
2024-09-19 11:30:00,179.03,179.04,178.93,178.93,1593.0,177.1638,177.1737,177.0648,177.0648,1593.0
2024-09-19 11:35:00,178.96,179.01,178.95,178.96,12497.0,177.0945,177.144,177.0846,177.0945,12497.0
2024-09-19 11:40:00,178.98,179.02,178.94,178.95,9205.0,177.1143,177.1539,177.0747,177.0846,9205.0
2024-09-19 11:45:00,178.96,179.08,178.95,179.06,19996.0,177.0945,177.2133,177.0846,177.1935,19996.0
2024-09-19 11:50:00,179.05,179.05,178.79,178.9,8038.0,177.1836,177.1836,176.9263,177.0352,8038.0
2024-09-19 11:55:00,178.93,178.93,178.85,178.91,2053.0,177.0648,177.0648,176.9857,177.0451,2053.0
2024-09-19 12:00:00,178.95,179.21,178.93,179.21,3880.0,177.0846,177.3419,177.0648,177.3419,3880.0
2024-09-19 12:05:00,179.22,179.23,179.18,179.21,6167.0,177.3518,177.3617,177.3122,177.3419,6167.0
2024-09-19 12:10:00,179.23,179.24,179.08,179.13,3905.0,177.3617,177.3716,177.2133,177.2628,3905.0
2024-09-19 12:15:00,179.14,179.33,179.14,179.29,10338.0,177.2727,177.4607,177.2727,177.4211,10338.0
2024-09-19 12:20:00,179.28,179.32,179.23,179.23,3039.0,177.4112,177.4508,177.3617,177.3617,3039.0
2024-09-19 12:25:00,179.25,179.39,179.25,179.37,2820.0,177.3815,177.5201,177.3815,177.5003,2820.0
2024-09-19 12:30:00,179.37,179.44,179.36,179.37,3451.0,177.5003,177.5695,177.4904,177.5003,3451.0
2024-09-19 12:35:00,179.36,179.42,179.35,179.41,32246.0,177.4904,177.5497,177.4805,177.5398,32246.0
2024-09-19 12:40:00,179.4,179.41,179.32,179.36,3300.0,177.53,177.5398,177.4508,177.4904,3300.0
2024-09-19 12:45:00,179.33,179.44,179.33,179.37,6140.0,177.4607,177.5695,177.4607,177.5003,6140.0
2024-09-19 12:50:00,179.37,179.38,179.33,179.35,16417.0,177.5003,177.5102,177.4607,177.4805,16417.0
2024-09-19 12:55:00,179.35,179.35,179.16,179.25,11134.0,177.4805,177.4805,177.2925,177.3815,11134.0
2024-09-19 13:00:00,179.26,179.32,179.21,179.31,4265.0,177.3914,177.4508,177.3419,177.4409,4265.0
2024-09-19 13:05:00,179.31,179.33,179.24,179.31,20323.0,177.4409,177.4607,177.3716,177.4409,20323.0
2024-09-19 13:10:00,179.29,179.29,179.18,179.28,4970.0,177.4211,177.4211,177.3122,177.4112,4970.0
2024-09-19 13:15:00,179.26,179.4,179.26,179.38,1335.0,177.3914,177.53,177.3914,177.5102,1335.0
2024-09-19 13:20:00,179.4,179.4,179.26,179.26,3789.0,177.53,177.53,177.3914,177.3914,3789.0
2024-09-19 13:25:00,179.33,179.34,179.3,179.34,4097.0,177.4607,177.4706,177.431,177.4706,4097.0
2024-09-19 13:30:00,179.36,179.42,179.36,179.38,4508.0,177.4904,177.5497,177.4904,177.5102,4508.0
2024-09-19 13:35:00,179.4,179.48,179.4,179.47,1737.0,177.53,177.6091,177.53,177.5992,1737.0
2024-09-19 13:40:00,179.49,179.53,179.48,179.51,1161.0,177.619,177.6586,177.6091,177.6388,1161.0
2024-09-19 13:45:00,179.56,179.67,179.56,179.61,4054.0,177.6883,177.7971,177.6883,177.7378,4054.0
2024-09-19 13:50:00,179.59,179.63,179.56,179.61,2312.0,177.718,177.7576,177.6883,177.7378,2312.0
2024-09-19 13:55:00,179.64,179.64,179.56,179.58,11434.0,177.7674,177.7674,177.6883,177.7081,11434.0
2024-09-19 14:00:00,179.57,179.63,179.55,179.62,2996.0,177.6982,177.7576,177.6784,177.7477,2996.0
2024-09-19 14:05:00,179.62,179.62,179.47,179.47,2229.0,177.7477,177.7477,177.5992,177.5992,2229.0
2024-09-19 14:10:00,179.42,179.42,179.35,179.36,4019.0,177.5497,177.5497,177.4805,177.4904,4019.0
2024-09-19 14:15:00,179.28,179.29,179.01,179.14,11330.0,177.4112,177.4211,177.144,177.2727,11330.0
2024-09-19 14:20:00,179.14,179.24,179.12,179.22,4854.0,177.2727,177.3716,177.2529,177.3518,4854.0
2024-09-19 14:25:00,179.16,179.33,179.15,179.32,30142.0,177.2925,177.4607,177.2826,177.4508,30142.0
2024-09-19 14:30:00,179.32,179.32,179.17,179.19,5238.0,177.4508,177.4508,177.3023,177.3221,5238.0
2024-09-19 14:35:00,179.23,179.33,179.2,179.33,2722.0,177.3617,177.4607,177.332,177.4607,2722.0
2024-09-19 14:40:00,179.33,179.34,179.28,179.3,4402.0,177.4607,177.4706,177.4112,177.431,4402.0
2024-09-19 14:45:00,179.29,179.29,179.12,179.12,3664.0,177.4211,177.4211,177.2529,177.2529,3664.0
2024-09-19 14:50:00,179.13,179.17,179.0,179.16,14067.0,177.2628,177.3023,177.1341,177.2925,14067.0
2024-09-19 14:55:00,179.13,179.23,179.11,179.23,2730.0,177.2628,177.3617,177.243,177.3617,2730.0
2024-09-19 15:00:00,179.26,179.28,179.14,179.28,11224.0,177.3914,177.4112,177.2727,177.4112,11224.0
2024-09-19 15:05:00,179.22,179.27,179.14,179.17,5664.0,177.3518,177.4013,177.2727,177.3023,5664.0
2024-09-19 15:10:00,179.21,179.22,179.08,179.09,7673.0,177.3419,177.3518,177.2133,177.2232,7673.0
2024-09-19 15:15:00,179.06,179.13,179.0,179.03,3866.0,177.1935,177.2628,177.1341,177.1638,3866.0
2024-09-19 15:20:00,178.98,179.16,178.85,179.16,7452.0,177.1143,177.2925,176.9857,177.2925,7452.0
2024-09-19 15:25:00,179.13,179.13,178.94,179.01,9804.0,177.2628,177.2628,177.0747,177.144,9804.0
2024-09-19 15:30:00,179.0,179.02,178.87,179.0,9629.0,177.1341,177.1539,177.0055,177.1341,9629.0
2024-09-19 15:35:00,179.04,179.13,179.01,179.13,7571.0,177.1737,177.2628,177.144,177.2628,7571.0
2024-09-19 15:40:00,179.16,179.24,179.07,179.1,40566.0,177.2925,177.3716,177.2034,177.2331,40566.0
2024-09-19 15:45:00,179.08,179.29,179.08,179.27,7477.0,177.2133,177.4211,177.2133,177.4013,7477.0
2024-09-19 15:50:00,179.26,179.26,178.86,179.06,9300.0,177.3914,177.3914,176.9956,177.1935,9300.0
2024-09-19 15:55:00,179.05,179.09,178.89,179.01,15783.0,177.1836,177.2232,177.0253,177.144,15783.0
2024-09-20 09:30:00,178.82,178.82,178.58,178.73,12514.0,176.956,176.956,176.7185,176.8669,12514.0
2024-09-20 09:35:00,178.74,178.81,178.71,178.79,2413.0,176.8768,176.9461,176.8471,176.9263,2413.0
2024-09-20 09:40:00,178.8,178.85,178.79,178.8,888.0,176.9362,176.9857,176.9263,176.9362,888.0
2024-09-20 09:45:00,178.64,178.75,178.6,178.62,3245.0,176.7779,176.8867,176.7383,176.7581,3245.0
2024-09-20 09:50:00,178.69,178.75,178.6,178.6,9145.0,176.8274,176.8867,176.7383,176.7383,9145.0
2024-09-20 09:55:00,178.58,178.58,178.35,178.37,6137.0,176.7185,176.7185,176.4909,176.5107,6137.0
2024-09-20 10:00:00,178.41,178.44,178.31,178.43,3702.0,176.5503,176.58,176.4513,176.5701,3702.0
2024-09-20 10:05:00,178.47,178.47,178.4,178.43,2955.0,176.6096,176.6096,176.5404,176.5701,2955.0
2024-09-20 10:10:00,178.41,178.41,178.18,178.22,7694.0,176.5503,176.5503,176.3227,176.3623,7694.0
2024-09-20 10:15:00,178.25,178.49,178.21,178.44,5371.0,176.3919,176.6294,176.3524,176.58,5371.0
2024-09-20 10:20:00,178.48,178.6,178.48,178.57,2094.0,176.6195,176.7383,176.6195,176.7086,2094.0
2024-09-20 10:25:00,178.59,178.62,178.55,178.56,1601.0,176.7284,176.7581,176.6888,176.6987,1601.0
2024-09-20 10:30:00,178.53,178.6,178.39,178.58,6743.0,176.669,176.7383,176.5305,176.7185,6743.0
2024-09-20 10:35:00,178.54,178.65,178.46,178.65,3068.0,176.6789,176.7878,176.5997,176.7878,3068.0
2024-09-20 10:40:00,178.61,178.63,178.45,178.56,4337.0,176.7482,176.768,176.5899,176.6987,4337.0
2024-09-20 10:45:00,178.57,178.59,178.41,178.43,6887.0,176.7086,176.7284,176.5503,176.5701,6887.0
2024-09-20 10:50:00,178.43,178.44,178.24,178.24,5069.0,176.5701,176.58,176.382,176.382,5069.0
2024-09-20 10:55:00,178.24,178.28,178.19,178.19,9301.0,176.382,176.4216,176.3326,176.3326,9301.0
2024-09-20 11:00:00,178.17,178.17,178.1,178.12,6871.0,176.3128,176.3128,176.2435,176.2633,6871.0
2024-09-20 11:05:00,178.11,178.19,178.11,178.19,3215.0,176.2534,176.3326,176.2534,176.3326,3215.0
2024-09-20 11:10:00,178.19,178.2,178.01,178.02,9299.0,176.3326,176.3425,176.1544,176.1643,9299.0
2024-09-20 11:15:00,177.98,178.06,177.87,178.06,12787.0,176.1248,176.2039,176.0159,176.2039,12787.0
2024-09-20 11:20:00,178.05,178.13,178.05,178.08,2900.0,176.194,176.2732,176.194,176.2237,2900.0
2024-09-20 11:25:00,178.08,178.09,178.03,178.07,1807.0,176.2237,176.2336,176.1742,176.2138,1807.0
2024-09-20 11:30:00,178.04,178.22,178.0,178.17,6217.0,176.1841,176.3623,176.1445,176.3128,6217.0
2024-09-20 11:35:00,178.2,178.21,178.11,178.18,2737.0,176.3425,176.3524,176.2534,176.3227,2737.0
2024-09-20 11:40:00,178.14,178.43,178.13,178.41,3870.0,176.2831,176.5701,176.2732,176.5503,3870.0
2024-09-20 11:45:00,178.42,178.43,178.34,178.41,2584.0,176.5602,176.5701,176.481,176.5503,2584.0
2024-09-20 11:50:00,178.33,178.33,178.19,178.25,10607.0,176.4711,176.4711,176.3326,176.3919,10607.0
2024-09-20 11:55:00,178.28,178.39,178.28,178.29,3749.0,176.4216,176.5305,176.4216,176.4315,3749.0
2024-09-20 12:00:00,178.27,178.38,178.26,178.37,1222.0,176.4117,176.5206,176.4018,176.5107,1222.0
2024-09-20 12:05:00,178.34,178.45,178.3,178.45,6361.0,176.481,176.5899,176.4414,176.5899,6361.0
2024-09-20 12:10:00,178.43,178.46,178.37,178.41,2529.0,176.5701,176.5997,176.5107,176.5503,2529.0
2024-09-20 12:15:00,178.36,178.41,178.32,178.41,749.0,176.5008,176.5503,176.4612,176.5503,749.0
2024-09-20 12:20:00,178.43,178.58,178.39,178.56,5691.0,176.5701,176.7185,176.5305,176.6987,5691.0
2024-09-20 12:25:00,178.58,178.62,178.53,178.6,4357.0,176.7185,176.7581,176.669,176.7383,4357.0
2024-09-20 12:30:00,178.62,178.62,178.53,178.53,4365.0,176.7581,176.7581,176.669,176.669,4365.0
2024-09-20 12:35:00,178.57,178.66,178.57,178.66,8442.0,176.7086,176.7977,176.7086,176.7977,8442.0
2024-09-20 12:40:00,178.62,178.65,178.59,178.65,4105.0,176.7581,176.7878,176.7284,176.7878,4105.0
2024-09-20 12:45:00,178.63,178.66,178.62,178.64,1103.0,176.768,176.7977,176.7581,176.7779,1103.0
2024-09-20 12:50:00,178.68,178.71,178.68,178.68,1722.0,176.8175,176.8471,176.8175,176.8175,1722.0
2024-09-20 12:55:00,178.69,178.71,178.61,178.61,15166.0,176.8274,176.8471,176.7482,176.7482,15166.0
2024-09-20 13:00:00,178.63,178.67,178.53,178.53,28861.0,176.768,176.8076,176.669,176.669,28861.0
2024-09-20 13:05:00,178.58,178.65,178.57,178.59,3827.0,176.7185,176.7878,176.7086,176.7284,3827.0
2024-09-20 13:10:00,178.58,178.66,178.58,178.66,2045.0,176.7185,176.7977,176.7185,176.7977,2045.0
2024-09-20 13:15:00,178.7,178.73,178.69,178.72,4181.0,176.8372,176.8669,176.8274,176.857,4181.0
2024-09-20 13:20:00,178.69,178.69,178.62,178.62,2078.0,176.8274,176.8274,176.7581,176.7581,2078.0
2024-09-20 13:25:00,178.67,178.68,178.57,178.67,4855.0,176.8076,176.8175,176.7086,176.8076,4855.0
2024-09-20 13:30:00,178.67,178.78,178.67,178.77,7879.0,176.8076,176.9164,176.8076,176.9065,7879.0
2024-09-20 13:35:00,178.77,178.79,178.72,178.74,4405.0,176.9065,176.9263,176.857,176.8768,4405.0
2024-09-20 13:40:00,178.74,178.77,178.73,178.75,2587.0,176.8768,176.9065,176.8669,176.8867,2587.0
2024-09-20 13:45:00,178.7,178.74,178.67,178.68,3782.0,176.8372,176.8768,176.8076,176.8175,3782.0
2024-09-20 13:50:00,178.68,178.7,178.6,178.61,11431.0,176.8175,176.8372,176.7383,176.7482,11431.0
2024-09-20 13:55:00,178.58,178.64,178.56,178.6,10250.0,176.7185,176.7779,176.6987,176.7383,10250.0
2024-09-20 14:00:00,178.59,178.6,178.28,178.32,11227.0,176.7284,176.7383,176.4216,176.4612,11227.0
2024-09-20 14:05:00,178.35,178.36,178.19,178.2,6320.0,176.4909,176.5008,176.3326,176.3425,6320.0
2024-09-20 14:10:00,178.18,178.31,178.09,178.25,7289.0,176.3227,176.4513,176.2336,176.3919,7289.0
2024-09-20 14:15:00,178.25,178.28,178.24,178.24,3882.0,176.3919,176.4216,176.382,176.382,3882.0
2024-09-20 14:20:00,178.18,178.24,178.12,178.14,2260.0,176.3227,176.382,176.2633,176.2831,2260.0
2024-09-20 14:25:00,178.11,178.18,178.11,178.13,24900.0,176.2534,176.3227,176.2534,176.2732,24900.0
2024-09-20 14:30:00,178.11,178.13,178.05,178.05,7443.0,176.2534,176.2732,176.194,176.194,7443.0
2024-09-20 14:35:00,178.06,178.1,177.98,178.08,4184.0,176.2039,176.2435,176.1248,176.2237,4184.0
2024-09-20 14:40:00,178.06,178.12,178.02,178.12,6671.0,176.2039,176.2633,176.1643,176.2633,6671.0
2024-09-20 14:45:00,178.09,178.18,178.05,178.16,11543.0,176.2336,176.3227,176.194,176.3029,11543.0
2024-09-20 14:50:00,178.16,178.34,178.13,178.33,6293.0,176.3029,176.481,176.2732,176.4711,6293.0
2024-09-20 14:55:00,178.33,178.44,178.32,178.38,8256.0,176.4711,176.58,176.4612,176.5206,8256.0
2024-09-20 15:00:00,178.37,178.45,178.35,178.43,6889.0,176.5107,176.5899,176.4909,176.5701,6889.0
2024-09-20 15:05:00,178.43,178.43,178.28,178.3,9282.0,176.5701,176.5701,176.4216,176.4414,9282.0
2024-09-20 15:10:00,178.33,178.34,178.24,178.29,9107.0,176.4711,176.481,176.382,176.4315,9107.0
2024-09-20 15:15:00,178.28,178.4,178.26,178.35,9524.0,176.4216,176.5404,176.4018,176.4909,9524.0
2024-09-20 15:20:00,178.37,178.63,178.34,178.46,24522.0,176.5107,176.768,176.481,176.5997,24522.0
2024-09-20 15:25:00,178.48,178.56,178.45,178.51,11109.0,176.6195,176.6987,176.5899,176.6492,11109.0
2024-09-20 15:30:00,178.53,178.55,178.47,178.55,6550.0,176.669,176.6888,176.6096,176.6888,6550.0
2024-09-20 15:35:00,178.53,178.84,178.49,178.75,11409.0,176.669,176.9758,176.6294,176.8867,11409.0
2024-09-20 15:40:00,178.7,178.82,178.69,178.81,7858.0,176.8372,176.956,176.8274,176.9461,7858.0
2024-09-20 15:45:00,178.79,178.8,178.59,178.6,11284.0,176.9263,176.9362,176.7284,176.7383,11284.0
2024-09-20 15:50:00,178.6,178.6,178.46,178.49,6240.0,176.7383,176.7383,176.5997,176.6294,6240.0
2024-09-20 15:55:00,178.51,178.53,178.32,178.42,15042.0,176.6492,176.669,176.4612,176.5602,15042.0
2024-09-23 09:30:00,178.75,178.89,178.57,178.65,13594.0,176.8867,177.0253,176.7086,176.7878,13594.0
2024-09-23 09:35:00,178.56,178.61,178.44,178.48,2273.0,176.6987,176.7482,176.58,176.6195,2273.0
2024-09-23 09:40:00,178.5,178.6,178.5,178.6,2739.0,176.6393,176.7383,176.6393,176.7383,2739.0
2024-09-23 09:45:00,178.6,178.74,178.43,178.7,10346.0,176.7383,176.8768,176.5701,176.8372,10346.0
2024-09-23 09:50:00,178.72,178.75,178.58,178.61,1826.0,176.857,176.8867,176.7185,176.7482,1826.0
2024-09-23 09:55:00,178.72,178.75,178.63,178.63,951.0,176.857,176.8867,176.768,176.768,951.0
2024-09-23 10:00:00,178.66,178.89,178.55,178.85,8485.0,176.7977,177.0253,176.6888,176.9857,8485.0
2024-09-23 10:05:00,178.79,178.92,178.79,178.86,1915.0,176.9263,177.055,176.9263,176.9956,1915.0
2024-09-23 10:10:00,178.88,178.96,178.77,178.8,5438.0,177.0154,177.0945,176.9065,176.9362,5438.0
2024-09-23 10:15:00,178.77,178.94,178.72,178.91,8178.0,176.9065,177.0747,176.857,177.0451,8178.0
2024-09-23 10:20:00,179.0,179.07,178.99,179.02,2133.0,177.1341,177.2034,177.1242,177.1539,2133.0
2024-09-23 10:25:00,179.0,179.01,178.88,178.92,3243.0,177.1341,177.144,177.0154,177.055,3243.0
2024-09-23 10:30:00,178.93,178.97,178.83,178.9,8826.0,177.0648,177.1044,176.9659,177.0352,8826.0
2024-09-23 10:35:00,178.88,178.91,178.77,178.77,5895.0,177.0154,177.0451,176.9065,176.9065,5895.0
2024-09-23 10:40:00,178.81,179.04,178.8,179.03,26171.0,176.9461,177.1737,176.9362,177.1638,26171.0
2024-09-23 10:45:00,179.02,179.12,178.99,179.05,2178.0,177.1539,177.2529,177.1242,177.1836,2178.0
2024-09-23 10:50:00,179.04,179.12,179.0,179.09,4801.0,177.1737,177.2529,177.1341,177.2232,4801.0
2024-09-23 10:55:00,179.01,179.15,178.98,179.12,2579.0,177.144,177.2826,177.1143,177.2529,2579.0
2024-09-23 11:00:00,179.03,179.05,178.88,178.93,4353.0,177.1638,177.1836,177.0154,177.0648,4353.0
2024-09-23 11:05:00,178.9,178.9,178.77,178.88,8969.0,177.0352,177.0352,176.9065,177.0154,8969.0
2024-09-23 11:10:00,178.88,178.94,178.88,178.94,1555.0,177.0154,177.0747,177.0154,177.0747,1555.0
2024-09-23 11:15:00,178.89,178.94,178.83,178.87,4903.0,177.0253,177.0747,176.9659,177.0055,4903.0
2024-09-23 11:20:00,178.9,179.06,178.9,179.06,5139.0,177.0352,177.1935,177.0352,177.1935,5139.0
2024-09-23 11:25:00,179.08,179.12,178.99,179.11,2911.0,177.2133,177.2529,177.1242,177.243,2911.0
2024-09-23 11:30:00,179.13,179.19,179.13,179.19,2078.0,177.2628,177.3221,177.2628,177.3221,2078.0
2024-09-23 11:35:00,179.2,179.22,179.16,179.19,1328.0,177.332,177.3518,177.2925,177.3221,1328.0
2024-09-23 11:40:00,179.2,179.2,179.14,179.16,5126.0,177.332,177.332,177.2727,177.2925,5126.0
2024-09-23 11:45:00,179.16,179.2,179.15,179.19,2928.0,177.2925,177.332,177.2826,177.3221,2928.0
2024-09-23 11:50:00,179.16,179.23,179.15,179.21,2086.0,177.2925,177.3617,177.2826,177.3419,2086.0
2024-09-23 11:55:00,179.22,179.22,178.99,179.06,6105.0,177.3518,177.3518,177.1242,177.1935,6105.0
2024-09-23 12:00:00,179.03,179.05,178.97,179.04,4645.0,177.1638,177.1836,177.1044,177.1737,4645.0
2024-09-23 12:05:00,179.05,179.08,179.02,179.04,7531.0,177.1836,177.2133,177.1539,177.1737,7531.0
2024-09-23 12:10:00,178.99,178.99,178.78,178.84,6884.0,177.1242,177.1242,176.9164,176.9758,6884.0
2024-09-23 12:15:00,178.75,178.93,178.69,178.85,15169.0,176.8867,177.0648,176.8274,176.9857,15169.0
2024-09-23 12:20:00,178.85,178.96,178.81,178.93,3349.0,176.9857,177.0945,176.9461,177.0648,3349.0
2024-09-23 12:25:00,178.91,178.97,178.89,178.9,5950.0,177.0451,177.1044,177.0253,177.0352,5950.0
2024-09-23 12:30:00,178.9,178.94,178.79,178.92,14163.0,177.0352,177.0747,176.9263,177.055,14163.0
2024-09-23 12:35:00,178.93,178.95,178.78,178.86,2224.0,177.0648,177.0846,176.9164,176.9956,2224.0
2024-09-23 12:40:00,178.84,178.87,178.82,178.84,3463.0,176.9758,177.0055,176.956,176.9758,3463.0
2024-09-23 12:45:00,178.82,178.87,178.74,178.87,16900.0,176.956,177.0055,176.8768,177.0055,16900.0
2024-09-23 12:50:00,178.88,178.88,178.77,178.82,1137.0,177.0154,177.0154,176.9065,176.956,1137.0
2024-09-23 12:55:00,178.83,178.83,178.76,178.77,3024.0,176.9659,176.9659,176.8966,176.9065,3024.0
2024-09-23 13:00:00,178.75,178.76,178.62,178.76,2526.0,176.8867,176.8966,176.7581,176.8966,2526.0
2024-09-23 13:05:00,178.7,178.77,178.68,178.77,4402.0,176.8372,176.9065,176.8175,176.9065,4402.0
2024-09-23 13:10:00,178.75,178.82,178.75,178.82,8187.0,176.8867,176.956,176.8867,176.956,8187.0
2024-09-23 13:15:00,178.75,178.83,178.74,178.83,6074.0,176.8867,176.9659,176.8768,176.9659,6074.0
2024-09-23 13:20:00,178.85,178.85,178.76,178.77,4173.0,176.9857,176.9857,176.8966,176.9065,4173.0
2024-09-23 13:25:00,178.77,178.86,178.77,178.85,3778.0,176.9065,176.9956,176.9065,176.9857,3778.0
2024-09-23 13:30:00,178.84,178.98,178.84,178.97,4322.0,176.9758,177.1143,176.9758,177.1044,4322.0
2024-09-23 13:35:00,179.0,179.01,178.8,178.88,5245.0,177.1341,177.144,176.9362,177.0154,5245.0
2024-09-23 13:40:00,178.94,178.95,178.93,178.94,2055.0,177.0747,177.0846,177.0648,177.0747,2055.0
2024-09-23 13:45:00,178.88,178.96,178.88,178.95,2891.0,177.0154,177.0945,177.0154,177.0846,2891.0
2024-09-23 13:50:00,178.96,179.01,178.95,179.0,4310.0,177.0945,177.144,177.0846,177.1341,4310.0
2024-09-23 13:55:00,178.99,179.02,178.97,179.01,8729.0,177.1242,177.1539,177.1044,177.144,8729.0
2024-09-23 14:00:00,178.99,178.99,178.92,178.93,3427.0,177.1242,177.1242,177.055,177.0648,3427.0
2024-09-23 14:05:00,178.89,179.0,178.89,178.98,12497.0,177.0253,177.1341,177.0253,177.1143,12497.0
2024-09-23 14:10:00,179.02,179.02,178.95,178.95,8848.0,177.1539,177.1539,177.0846,177.0846,8848.0
2024-09-23 14:15:00,178.95,178.99,178.91,178.99,8300.0,177.0846,177.1242,177.0451,177.1242,8300.0
2024-09-23 14:20:00,178.98,179.03,178.98,179.01,4937.0,177.1143,177.1638,177.1143,177.144,4937.0
2024-09-23 14:25:00,179.0,179.02,178.91,178.95,8115.0,177.1341,177.1539,177.0451,177.0846,8115.0
2024-09-23 14:30:00,178.94,179.02,178.93,178.99,8471.0,177.0747,177.1539,177.0648,177.1242,8471.0
2024-09-23 14:35:00,178.96,178.97,178.93,178.96,2612.0,177.0945,177.1044,177.0648,177.0945,2612.0
2024-09-23 14:40:00,178.94,178.98,178.94,178.94,4176.0,177.0747,177.1143,177.0747,177.0747,4176.0
2024-09-23 14:45:00,178.95,178.96,178.9,178.95,4178.0,177.0846,177.0945,177.0352,177.0846,4178.0
2024-09-23 14:50:00,178.96,178.96,178.91,178.92,6533.0,177.0945,177.0945,177.0451,177.055,6533.0
2024-09-23 14:55:00,178.91,179.01,178.91,178.99,4054.0,177.0451,177.144,177.0451,177.1242,4054.0
2024-09-23 15:00:00,178.99,179.02,178.96,179.02,3779.0,177.1242,177.1539,177.0945,177.1539,3779.0
2024-09-23 15:05:00,179.02,179.03,178.92,178.92,4048.0,177.1539,177.1638,177.055,177.055,4048.0
2024-09-23 15:10:00,178.92,178.96,178.89,178.91,8975.0,177.055,177.0945,177.0253,177.0451,8975.0
2024-09-23 15:15:00,178.89,178.99,178.89,178.99,6626.0,177.0253,177.1242,177.0253,177.1242,6626.0
2024-09-23 15:20:00,178.98,179.0,178.94,178.98,8924.0,177.1143,177.1341,177.0747,177.1143,8924.0
2024-09-23 15:25:00,178.99,179.01,178.97,179.0,22586.0,177.1242,177.144,177.1044,177.1341,22586.0
2024-09-23 15:30:00,178.98,179.08,178.94,179.07,4835.0,177.1143,177.2133,177.0747,177.2034,4835.0
2024-09-23 15:35:00,179.08,179.1,179.03,179.04,11965.0,177.2133,177.2331,177.1638,177.1737,11965.0
2024-09-23 15:40:00,179.03,179.08,178.92,178.93,5043.0,177.1638,177.2133,177.055,177.0648,5043.0
2024-09-23 15:45:00,178.91,179.07,178.91,179.07,6068.0,177.0451,177.2034,177.0451,177.2034,6068.0
2024-09-23 15:50:00,179.06,179.06,178.98,179.01,8350.0,177.1935,177.1935,177.1143,177.144,8350.0
2024-09-23 15:55:00,178.99,179.11,178.99,179.02,22453.0,177.1242,177.243,177.1242,177.1539,22453.0
2024-09-24 09:30:00,179.42,179.42,178.89,178.99,14138.0,177.5497,177.5497,177.0253,177.1242,14138.0
2024-09-24 09:35:00,179.0,179.0,178.9,178.94,3961.0,177.1341,177.1341,177.0352,177.0747,3961.0
2024-09-24 09:40:00,178.86,178.92,178.86,178.9,1310.0,176.9956,177.055,176.9956,177.0352,1310.0
2024-09-24 09:45:00,178.92,178.95,178.82,178.84,5396.0,177.055,177.0846,176.956,176.9758,5396.0
2024-09-24 09:50:00,178.81,178.81,178.7,178.73,9151.0,176.9461,176.9461,176.8372,176.8669,9151.0
2024-09-24 09:55:00,178.72,178.77,178.67,178.7,6011.0,176.857,176.9065,176.8076,176.8372,6011.0
2024-09-24 10:00:00,178.55,178.55,178.19,178.21,9050.0,176.6888,176.6888,176.3326,176.3524,9050.0
2024-09-24 10:05:00,178.29,178.5,178.22,178.5,5943.0,176.4315,176.6393,176.3623,176.6393,5943.0
2024-09-24 10:10:00,178.55,178.55,178.45,178.47,3142.0,176.6888,176.6888,176.5899,176.6096,3142.0
2024-09-24 10:15:00,178.43,178.46,178.39,178.39,2480.0,176.5701,176.5997,176.5305,176.5305,2480.0
2024-09-24 10:20:00,178.5,178.51,178.24,178.47,5327.0,176.6393,176.6492,176.382,176.6096,5327.0
2024-09-24 10:25:00,178.52,178.52,178.38,178.43,3268.0,176.6591,176.6591,176.5206,176.5701,3268.0
2024-09-24 10:30:00,178.45,178.51,178.4,178.4,1545.0,176.5899,176.6492,176.5404,176.5404,1545.0
2024-09-24 10:35:00,178.43,178.43,178.26,178.28,5697.0,176.5701,176.5701,176.4018,176.4216,5697.0
2024-09-24 10:40:00,178.31,178.44,178.26,178.44,3810.0,176.4513,176.58,176.4018,176.58,3810.0
2024-09-24 10:45:00,178.46,178.65,178.44,178.62,9481.0,176.5997,176.7878,176.58,176.7581,9481.0
2024-09-24 10:50:00,178.6,178.77,178.6,178.73,6502.0,176.7383,176.9065,176.7383,176.8669,6502.0
2024-09-24 10:55:00,178.75,178.88,178.71,178.79,11750.0,176.8867,177.0154,176.8471,176.9263,11750.0
2024-09-24 11:00:00,178.8,178.84,178.78,178.8,9053.0,176.9362,176.9758,176.9164,176.9362,9053.0
2024-09-24 11:05:00,178.82,178.82,178.78,178.8,2698.0,176.956,176.956,176.9164,176.9362,2698.0
2024-09-24 11:10:00,178.83,178.97,178.8,178.87,13411.0,176.9659,177.1044,176.9362,177.0055,13411.0
2024-09-24 11:15:00,178.92,178.94,178.87,178.92,3288.0,177.055,177.0747,177.0055,177.055,3288.0
2024-09-24 11:20:00,178.93,178.94,178.87,178.91,6354.0,177.0648,177.0747,177.0055,177.0451,6354.0
2024-09-24 11:25:00,178.92,178.94,178.87,178.87,500.0,177.055,177.0747,177.0055,177.0055,500.0
2024-09-24 11:30:00,178.94,179.02,178.94,178.99,44990.0,177.0747,177.1539,177.0747,177.1242,44990.0
2024-09-24 11:35:00,178.99,178.99,178.89,178.92,2690.0,177.1242,177.1242,177.0253,177.055,2690.0
2024-09-24 11:40:00,178.95,178.99,178.93,178.96,4476.0,177.0846,177.1242,177.0648,177.0945,4476.0
2024-09-24 11:45:00,179.0,179.06,178.98,179.03,13273.0,177.1341,177.1935,177.1143,177.1638,13273.0
2024-09-24 11:50:00,179.03,179.31,179.01,179.27,8752.0,177.1638,177.4409,177.144,177.4013,8752.0
2024-09-24 11:55:00,179.27,179.28,179.12,179.13,2655.0,177.4013,177.4112,177.2529,177.2628,2655.0
2024-09-24 12:00:00,179.2,179.23,179.19,179.21,4430.0,177.332,177.3617,177.3221,177.3419,4430.0
2024-09-24 12:05:00,179.22,179.25,179.16,179.19,8453.0,177.3518,177.3815,177.2925,177.3221,8453.0
2024-09-24 12:10:00,179.15,179.23,179.13,179.23,2403.0,177.2826,177.3617,177.2628,177.3617,2403.0
2024-09-24 12:15:00,179.23,179.23,179.19,179.21,2168.0,177.3617,177.3617,177.3221,177.3419,2168.0
2024-09-24 12:20:00,179.22,179.25,179.13,179.16,27396.0,177.3518,177.3815,177.2628,177.2925,27396.0
2024-09-24 12:25:00,179.15,179.15,179.11,179.14,4081.0,177.2826,177.2826,177.243,177.2727,4081.0
2024-09-24 12:30:00,179.12,179.21,179.09,179.21,7829.0,177.2529,177.3419,177.2232,177.3419,7829.0
2024-09-24 12:35:00,179.24,179.26,179.2,179.25,2841.0,177.3716,177.3914,177.332,177.3815,2841.0
2024-09-24 12:40:00,179.27,179.3,179.22,179.27,3882.0,177.4013,177.431,177.3518,177.4013,3882.0
2024-09-24 12:45:00,179.27,179.29,179.2,179.21,4775.0,177.4013,177.4211,177.332,177.3419,4775.0
2024-09-24 12:50:00,179.21,179.23,179.15,179.15,2214.0,177.3419,177.3617,177.2826,177.2826,2214.0
2024-09-24 12:55:00,179.16,179.16,179.07,179.09,2302.0,177.2925,177.2925,177.2034,177.2232,2302.0
2024-09-24 13:00:00,179.09,179.1,179.06,179.09,1955.0,177.2232,177.2331,177.1935,177.2232,1955.0
2024-09-24 13:05:00,179.05,179.15,179.05,179.11,4398.0,177.1836,177.2826,177.1836,177.243,4398.0
2024-09-24 13:10:00,179.1,179.17,179.09,179.15,2072.0,177.2331,177.3023,177.2232,177.2826,2072.0
2024-09-24 13:15:00,179.21,179.21,179.18,179.18,3132.0,177.3419,177.3419,177.3122,177.3122,3132.0
2024-09-24 13:20:00,179.2,179.2,179.14,179.16,3286.0,177.332,177.332,177.2727,177.2925,3286.0
2024-09-24 13:25:00,179.13,179.16,179.08,179.11,6479.0,177.2628,177.2925,177.2133,177.243,6479.0
2024-09-24 13:30:00,179.09,179.14,179.08,179.14,5800.0,177.2232,177.2727,177.2133,177.2727,5800.0
2024-09-24 13:35:00,179.18,179.18,179.1,179.1,7965.0,177.3122,177.3122,177.2331,177.2331,7965.0
2024-09-24 13:40:00,179.13,179.16,179.06,179.15,5434.0,177.2628,177.2925,177.1935,177.2826,5434.0
2024-09-24 13:45:00,179.14,179.14,179.02,179.05,8908.0,177.2727,177.2727,177.1539,177.1836,8908.0
2024-09-24 13:50:00,179.0,179.04,178.98,179.03,2660.0,177.1341,177.1737,177.1143,177.1638,2660.0
2024-09-24 13:55:00,179.02,179.02,178.98,178.99,3884.0,177.1539,177.1539,177.1143,177.1242,3884.0
2024-09-24 14:00:00,178.97,179.05,178.94,178.99,8794.0,177.1044,177.1836,177.0747,177.1242,8794.0
2024-09-24 14:05:00,178.99,179.06,178.98,179.06,6058.0,177.1242,177.1935,177.1143,177.1935,6058.0
2024-09-24 14:10:00,179.01,179.03,178.95,178.98,3128.0,177.144,177.1638,177.0846,177.1143,3128.0
2024-09-24 14:15:00,178.95,179.02,178.91,179.02,3117.0,177.0846,177.1539,177.0451,177.1539,3117.0
2024-09-24 14:20:00,179.0,179.01,178.95,178.96,9249.0,177.1341,177.144,177.0846,177.0945,9249.0
2024-09-24 14:25:00,178.96,178.97,178.9,178.9,5005.0,177.0945,177.1044,177.0352,177.0352,5005.0
2024-09-24 14:30:00,178.87,178.87,178.73,178.87,5803.0,177.0055,177.0055,176.8669,177.0055,5803.0
2024-09-24 14:35:00,178.88,178.91,178.86,178.86,27965.0,177.0154,177.0451,176.9956,176.9956,27965.0
2024-09-24 14:40:00,178.97,178.98,178.9,178.93,4075.0,177.1044,177.1143,177.0352,177.0648,4075.0
2024-09-24 14:45:00,178.95,178.95,178.89,178.9,3404.0,177.0846,177.0846,177.0253,177.0352,3404.0
2024-09-24 14:50:00,178.87,178.98,178.86,178.97,5895.0,177.0055,177.1143,176.9956,177.1044,5895.0
2024-09-24 14:55:00,178.97,178.99,178.87,178.91,7400.0,177.1044,177.1242,177.0055,177.0451,7400.0
2024-09-24 15:00:00,178.92,178.94,178.89,178.92,4183.0,177.055,177.0747,177.0253,177.055,4183.0
2024-09-24 15:05:00,178.94,178.99,178.92,178.98,4346.0,177.0747,177.1242,177.055,177.1143,4346.0
2024-09-24 15:10:00,178.96,178.98,178.91,178.96,10658.0,177.0945,177.1143,177.0451,177.0945,10658.0
2024-09-24 15:15:00,178.94,178.98,178.92,178.93,3295.0,177.0747,177.1143,177.055,177.0648,3295.0
2024-09-24 15:20:00,178.96,179.01,178.95,179.01,9961.0,177.0945,177.144,177.0846,177.144,9961.0
2024-09-24 15:25:00,179.0,179.02,178.94,178.96,7104.0,177.1341,177.1539,177.0747,177.0945,7104.0
2024-09-24 15:30:00,178.96,178.96,178.9,178.9,28983.0,177.0945,177.0945,177.0352,177.0352,28983.0
2024-09-24 15:35:00,178.9,178.93,178.88,178.92,6687.0,177.0352,177.0648,177.0154,177.055,6687.0
2024-09-24 15:40:00,178.92,179.01,178.91,178.99,4972.0,177.055,177.144,177.0451,177.1242,4972.0
2024-09-24 15:45:00,178.99,179.03,178.96,179.0,9763.0,177.1242,177.1638,177.0945,177.1341,9763.0
2024-09-24 15:50:00,179.02,179.03,178.9,178.9,7428.0,177.1539,177.1638,177.0352,177.0352,7428.0
2024-09-24 15:55:00,178.91,179.13,178.87,179.1,13379.0,177.0451,177.2628,177.0055,177.2331,13379.0
2024-09-25 09:30:00,178.5,178.79,178.49,178.67,38703.0,177.1774,177.4652,177.1675,177.3461,38703.0
2024-09-25 09:35:00,178.61,178.79,178.61,178.65,11144.0,177.2866,177.4652,177.2866,177.3263,11144.0
2024-09-25 09:40:00,178.65,178.71,178.52,178.69,8361.0,177.3263,177.3858,177.1972,177.366,8361.0
2024-09-25 09:45:00,178.72,178.75,178.68,178.72,5797.0,177.3958,177.4255,177.356,177.3958,5797.0
2024-09-25 09:50:00,178.71,178.79,178.61,178.77,15036.0,177.3858,177.4652,177.2866,177.4454,15036.0
2024-09-25 09:55:00,178.76,178.79,178.71,178.75,10670.0,177.4355,177.4652,177.3858,177.4255,10670.0
2024-09-25 10:00:00,178.76,178.83,178.71,178.76,15825.0,177.4355,177.5049,177.3858,177.4355,15825.0
2024-09-25 10:05:00,178.75,178.84,178.75,178.81,5290.0,177.4255,177.5149,177.4255,177.4851,5290.0
2024-09-25 10:10:00,178.81,178.83,178.67,178.75,10278.0,177.4851,177.5049,177.3461,177.4255,10278.0
2024-09-25 10:15:00,178.76,178.82,178.74,178.79,5828.0,177.4355,177.495,177.4156,177.4652,5828.0
2024-09-25 10:20:00,178.78,178.78,178.65,178.77,8656.0,177.4553,177.4553,177.3263,177.4454,8656.0
2024-09-25 10:25:00,178.73,178.74,178.6,178.6,28026.0,177.4057,177.4156,177.2766,177.2766,28026.0
2024-09-25 10:30:00,178.58,178.65,178.54,178.65,23230.0,177.2568,177.3263,177.2171,177.3263,23230.0
2024-09-25 10:35:00,178.65,178.72,178.62,178.69,7976.0,177.3263,177.3958,177.2965,177.366,7976.0
2024-09-25 10:40:00,178.69,178.72,178.63,178.66,16866.0,177.366,177.3958,177.3064,177.3362,16866.0
2024-09-25 10:45:00,178.67,178.69,178.48,178.52,11269.0,177.3461,177.366,177.1575,177.1972,11269.0
2024-09-25 10:50:00,178.51,178.64,178.47,178.63,6597.0,177.1873,177.3163,177.1476,177.3064,6597.0
2024-09-25 10:55:00,178.62,178.64,178.58,178.63,10305.0,177.2965,177.3163,177.2568,177.3064,10305.0
2024-09-25 11:00:00,178.63,178.69,178.59,178.65,15081.0,177.3064,177.366,177.2667,177.3263,15081.0
2024-09-25 11:05:00,178.65,178.67,178.61,178.66,8364.0,177.3263,177.3461,177.2866,177.3362,8364.0
2024-09-25 11:10:00,178.66,178.66,178.51,178.55,16114.0,177.3362,177.3362,177.1873,177.227,16114.0
2024-09-25 11:15:00,178.55,178.61,178.47,178.61,14273.0,177.227,177.2866,177.1476,177.2866,14273.0
2024-09-25 11:20:00,178.6,178.61,178.55,178.56,19725.0,177.2766,177.2866,177.227,177.2369,19725.0
2024-09-25 11:25:00,178.55,178.57,178.48,178.5,11869.0,177.227,177.2469,177.1575,177.1774,11869.0
2024-09-25 11:30:00,178.47,178.53,178.46,178.5,8975.0,177.1476,177.2072,177.1377,177.1774,8975.0
2024-09-25 11:35:00,178.5,178.62,178.5,178.59,11151.0,177.1774,177.2965,177.1774,177.2667,11151.0
2024-09-25 11:40:00,178.6,178.64,178.49,178.52,11769.0,177.2766,177.3163,177.1675,177.1972,11769.0
2024-09-25 11:45:00,178.52,178.53,178.43,178.5,25891.0,177.1972,177.2072,177.1079,177.1774,25891.0
2024-09-25 11:50:00,178.48,178.48,178.34,178.39,13020.0,177.1575,177.1575,177.0186,177.0682,13020.0
2024-09-25 11:55:00,178.4,178.46,178.33,178.45,8348.0,177.0781,177.1377,177.0086,177.1278,8348.0
2024-09-25 12:00:00,178.44,178.44,178.36,178.41,12009.0,177.1178,177.1178,177.0384,177.088,12009.0
2024-09-25 12:05:00,178.42,178.44,178.31,178.44,13341.0,177.098,177.1178,176.9888,177.1178,13341.0
2024-09-25 12:10:00,178.45,178.47,178.39,178.43,9136.0,177.1278,177.1476,177.0682,177.1079,9136.0
2024-09-25 12:15:00,178.43,178.43,178.34,178.34,8743.0,177.1079,177.1079,177.0186,177.0186,8743.0
2024-09-25 12:20:00,178.36,178.41,178.34,178.39,9960.0,177.0384,177.088,177.0186,177.0682,9960.0
2024-09-25 12:25:00,178.4,178.43,178.38,178.41,15609.0,177.0781,177.1079,177.0583,177.088,15609.0
2024-09-25 12:30:00,178.39,178.39,178.3,178.39,10243.0,177.0682,177.0682,176.9789,177.0682,10243.0
2024-09-25 12:35:00,178.38,178.38,178.33,178.35,12564.0,177.0583,177.0583,177.0086,177.0285,12564.0
2024-09-25 12:40:00,178.34,178.36,178.25,178.27,12742.0,177.0186,177.0384,176.9292,176.9491,12742.0
2024-09-25 12:45:00,178.27,178.29,178.18,178.2,10370.0,176.9491,176.9689,176.8598,176.8796,10370.0
2024-09-25 12:50:00,178.22,178.35,178.21,178.33,6276.0,176.8995,177.0285,176.8895,177.0086,6276.0
2024-09-25 12:55:00,178.32,178.32,178.23,178.23,18809.0,176.9987,176.9987,176.9094,176.9094,18809.0
2024-09-25 13:00:00,178.21,178.21,177.95,178.18,8390.0,176.8895,176.8895,176.6315,176.8598,8390.0
2024-09-25 13:05:00,178.13,178.27,178.12,178.16,13579.0,176.8101,176.9491,176.8002,176.8399,13579.0
2024-09-25 13:10:00,178.17,178.17,178.09,178.12,6750.0,176.8498,176.8498,176.7704,176.8002,6750.0
2024-09-25 13:15:00,178.12,178.2,178.09,178.16,8321.0,176.8002,176.8796,176.7704,176.8399,8321.0
2024-09-25 13:20:00,178.15,178.18,178.11,178.13,16328.0,176.83,176.8598,176.7903,176.8101,16328.0
2024-09-25 13:25:00,178.13,178.16,178.11,178.12,50698.0,176.8101,176.8399,176.7903,176.8002,50698.0
2024-09-25 13:30:00,178.11,178.14,178.0,178.0,10317.0,176.7903,176.82,176.6811,176.6811,10317.0
2024-09-25 13:35:00,177.99,178.1,177.89,178.08,9943.0,176.6712,176.7803,176.5719,176.7605,9943.0
2024-09-25 13:40:00,178.07,178.07,177.97,178.03,8976.0,176.7506,176.7506,176.6513,176.7109,8976.0
2024-09-25 13:45:00,178.03,178.04,177.95,178.03,32772.0,176.7109,176.7208,176.6315,176.7109,32772.0
2024-09-25 13:50:00,178.04,178.25,178.04,178.25,7768.0,176.7208,176.9292,176.7208,176.9292,7768.0
2024-09-25 13:55:00,178.26,178.36,178.24,178.36,52901.0,176.9392,177.0384,176.9193,177.0384,52901.0
2024-09-25 14:00:00,178.36,178.37,178.24,178.26,17467.0,177.0384,177.0483,176.9193,176.9392,17467.0
2024-09-25 14:05:00,178.25,178.31,178.16,178.21,9203.0,176.9292,176.9888,176.8399,176.8895,9203.0
2024-09-25 14:10:00,178.18,178.21,178.08,178.09,13805.0,176.8598,176.8895,176.7605,176.7704,13805.0
2024-09-25 14:15:00,178.03,178.17,177.97,178.14,22758.0,176.7109,176.8498,176.6513,176.82,22758.0
2024-09-25 14:20:00,178.13,178.18,178.12,178.18,8923.0,176.8101,176.8598,176.8002,176.8598,8923.0
2024-09-25 14:25:00,178.18,178.28,178.18,178.28,7208.0,176.8598,176.959,176.8598,176.959,7208.0
2024-09-25 14:30:00,178.26,178.27,178.18,178.22,6372.0,176.9392,176.9491,176.8598,176.8995,6372.0
2024-09-25 14:35:00,178.23,178.28,178.22,178.24,34547.0,176.9094,176.959,176.8995,176.9193,34547.0
2024-09-25 14:40:00,178.24,178.26,178.21,178.23,6501.0,176.9193,176.9392,176.8895,176.9094,6501.0
2024-09-25 14:45:00,178.23,178.27,178.22,178.25,6641.0,176.9094,176.9491,176.8995,176.9292,6641.0
2024-09-25 14:50:00,178.25,178.3,178.21,178.28,8001.0,176.9292,176.9789,176.8895,176.959,8001.0
2024-09-25 14:55:00,178.28,178.28,178.18,178.24,8830.0,176.959,176.959,176.8598,176.9193,8830.0
2024-09-25 15:00:00,178.24,178.29,178.21,178.29,6599.0,176.9193,176.9689,176.8895,176.9689,6599.0
2024-09-25 15:05:00,178.29,178.3,178.23,178.23,12100.0,176.9689,176.9789,176.9094,176.9094,12100.0
2024-09-25 15:10:00,178.24,178.26,178.18,178.19,17911.0,176.9193,176.9392,176.8598,176.8697,17911.0
2024-09-25 15:15:00,178.18,178.2,178.14,178.16,12079.0,176.8598,176.8796,176.82,176.8399,12079.0
2024-09-25 15:20:00,178.14,178.17,178.13,178.15,10277.0,176.82,176.8498,176.8101,176.83,10277.0
2024-09-25 15:25:00,178.15,178.19,178.14,178.19,7802.0,176.83,176.8697,176.82,176.8697,7802.0
2024-09-25 15:30:00,178.18,178.18,178.11,178.12,17697.0,176.8598,176.8598,176.7903,176.8002,17697.0
2024-09-25 15:35:00,178.12,178.16,178.04,178.06,10662.0,176.8002,176.8399,176.7208,176.7406,10662.0
2024-09-25 15:40:00,178.05,178.11,178.04,178.11,7843.0,176.7307,176.7903,176.7208,176.7903,7843.0
2024-09-25 15:45:00,178.09,178.17,178.09,178.15,7572.0,176.7704,176.8498,176.7704,176.83,7572.0
2024-09-25 15:50:00,178.15,178.23,178.11,178.22,10630.0,176.83,176.9094,176.7903,176.8995,10630.0
2024-09-25 15:55:00,178.21,178.27,178.16,178.27,16307.0,176.8895,176.9491,176.8399,176.9491,16307.0
2024-09-26 09:30:00,179.67,180.0,179.67,179.71,21512.0,178.3387,178.6663,178.3387,178.3784,21512.0
2024-09-26 09:35:00,179.71,179.81,179.64,179.77,8362.0,178.3784,178.4777,178.3089,178.438,8362.0
2024-09-26 09:40:00,179.66,179.66,179.59,179.62,580.0,178.3288,178.3288,178.2593,178.2891,580.0
2024-09-26 09:45:00,179.66,179.68,179.59,179.66,5471.0,178.3288,178.3486,178.2593,178.3288,5471.0
2024-09-26 09:50:00,179.67,179.68,179.58,179.61,2322.0,178.3387,178.3486,178.2494,178.2792,2322.0
2024-09-26 09:55:00,179.62,179.66,179.54,179.65,6118.0,178.2891,178.3288,178.2097,178.3189,6118.0
2024-09-26 10:00:00,179.76,179.8,179.54,179.54,6464.0,178.428,178.4677,178.2097,178.2097,6464.0
2024-09-26 10:05:00,179.56,179.56,179.36,179.38,7284.0,178.2295,178.2295,178.031,178.0509,7284.0
2024-09-26 10:10:00,179.37,179.46,179.37,179.46,1379.0,178.0409,178.1303,178.0409,178.1303,1379.0
2024-09-26 10:15:00,179.45,179.46,179.42,179.46,1104.0,178.1203,178.1303,178.0906,178.1303,1104.0
2024-09-26 10:20:00,179.42,179.44,179.26,179.32,4743.0,178.0906,178.1104,177.9318,177.9913,4743.0
2024-09-26 10:25:00,179.28,179.33,179.2,179.25,7441.0,177.9516,178.0012,177.8722,177.9218,7441.0
2024-09-26 10:30:00,179.26,179.29,179.22,179.29,2876.0,177.9318,177.9615,177.892,177.9615,2876.0
2024-09-26 10:35:00,179.31,179.54,179.27,179.48,2979.0,177.9814,178.2097,177.9417,178.1501,2979.0
2024-09-26 10:40:00,179.47,179.47,179.27,179.28,7938.0,178.1402,178.1402,177.9417,177.9516,7938.0
2024-09-26 10:45:00,179.34,179.39,179.1,179.19,2959.0,178.0112,178.0608,177.7729,177.8623,2959.0
2024-09-26 10:50:00,179.19,179.19,178.96,178.96,3616.0,177.8623,177.8623,177.634,177.634,3616.0
2024-09-26 10:55:00,179.03,179.03,178.75,178.76,7172.0,177.7035,177.7035,177.4255,177.4355,7172.0
2024-09-26 11:00:00,178.68,178.91,178.66,178.91,4576.0,177.356,177.5843,177.3362,177.5843,4576.0
2024-09-26 11:05:00,178.92,179.02,178.91,178.97,3352.0,177.5943,177.6935,177.5843,177.6439,3352.0
2024-09-26 11:10:00,178.93,178.93,178.75,178.8,9624.0,177.6042,177.6042,177.4255,177.4752,9624.0
2024-09-26 11:15:00,178.83,178.85,178.79,178.81,8050.0,177.5049,177.5248,177.4652,177.4851,8050.0
2024-09-26 11:20:00,178.73,178.81,178.7,178.76,11842.0,177.4057,177.4851,177.3759,177.4355,11842.0
2024-09-26 11:25:00,178.75,178.81,178.69,178.81,8722.0,177.4255,177.4851,177.366,177.4851,8722.0
2024-09-26 11:30:00,178.78,178.78,178.7,178.71,3692.0,177.4553,177.4553,177.3759,177.3858,3692.0
2024-09-26 11:35:00,178.73,178.83,178.7,178.81,9394.0,177.4057,177.5049,177.3759,177.4851,9394.0
2024-09-26 11:40:00,178.86,178.89,178.83,178.89,10323.0,177.5347,177.5645,177.5049,177.5645,10323.0
2024-09-26 11:45:00,178.93,179.0,178.9,178.91,2590.0,177.6042,177.6737,177.5744,177.5843,2590.0
2024-09-26 11:50:00,178.93,179.04,178.91,179.04,2701.0,177.6042,177.7134,177.5843,177.7134,2701.0
2024-09-26 11:55:00,179.04,179.17,179.04,179.13,2619.0,177.7134,177.8424,177.7134,177.8027,2619.0
2024-09-26 12:00:00,179.14,179.14,178.83,178.85,50454.0,177.8126,177.8126,177.5049,177.5248,50454.0
2024-09-26 12:05:00,178.84,178.93,178.84,178.9,1022.0,177.5149,177.6042,177.5149,177.5744,1022.0
2024-09-26 12:10:00,178.93,178.93,178.84,178.84,2596.0,177.6042,177.6042,177.5149,177.5149,2596.0
2024-09-26 12:15:00,178.85,178.89,178.83,178.84,3987.0,177.5248,177.5645,177.5049,177.5149,3987.0
2024-09-26 12:20:00,178.84,178.85,178.74,178.76,11059.0,177.5149,177.5248,177.4156,177.4355,11059.0
2024-09-26 12:25:00,178.76,178.86,178.74,178.75,4343.0,177.4355,177.5347,177.4156,177.4255,4343.0
2024-09-26 12:30:00,178.67,178.72,178.65,178.69,3248.0,177.3461,177.3958,177.3263,177.366,3248.0
2024-09-26 12:35:00,178.63,178.72,178.63,178.72,968.0,177.3064,177.3958,177.3064,177.3958,968.0
2024-09-26 12:40:00,178.7,178.72,178.58,178.72,3537.0,177.3759,177.3958,177.2568,177.3958,3537.0
2024-09-26 12:45:00,178.71,178.74,178.67,178.67,4171.0,177.3858,177.4156,177.3461,177.3461,4171.0
2024-09-26 12:50:00,178.66,178.71,178.63,178.63,5732.0,177.3362,177.3858,177.3064,177.3064,5732.0
2024-09-26 12:55:00,178.64,178.65,178.6,178.65,3533.0,177.3163,177.3263,177.2766,177.3263,3533.0
2024-09-26 13:00:00,178.63,178.72,178.61,178.72,46774.0,177.3064,177.3958,177.2866,177.3958,46774.0
2024-09-26 13:05:00,178.73,178.73,178.62,178.67,3227.0,177.4057,177.4057,177.2965,177.3461,3227.0
2024-09-26 13:10:00,178.64,178.69,178.6,178.6,3393.0,177.3163,177.366,177.2766,177.2766,3393.0
2024-09-26 13:15:00,178.6,178.6,178.33,178.37,6182.0,177.2766,177.2766,177.0086,177.0483,6182.0
2024-09-26 13:20:00,178.38,178.53,178.38,178.51,6103.0,177.0583,177.2072,177.0583,177.1873,6103.0
2024-09-26 13:25:00,178.49,178.7,178.46,178.69,3431.0,177.1675,177.3759,177.1377,177.366,3431.0
2024-09-26 13:30:00,178.7,178.78,178.7,178.71,1574.0,177.3759,177.4553,177.3759,177.3858,1574.0
2024-09-26 13:35:00,178.71,178.78,178.71,178.78,27593.0,177.3858,177.4553,177.3858,177.4553,27593.0
2024-09-26 13:40:00,178.78,178.84,178.77,178.84,2756.0,177.4553,177.5149,177.4454,177.5149,2756.0
2024-09-26 13:45:00,178.85,178.86,178.81,178.84,2715.0,177.5248,177.5347,177.4851,177.5149,2715.0
2024-09-26 13:50:00,178.83,178.85,178.78,178.84,6018.0,177.5049,177.5248,177.4553,177.5149,6018.0
2024-09-26 13:55:00,178.85,178.86,178.8,178.81,2307.0,177.5248,177.5347,177.4752,177.4851,2307.0
2024-09-26 14:00:00,178.85,178.88,178.83,178.88,8600.0,177.5248,177.5546,177.5049,177.5546,8600.0
2024-09-26 14:05:00,178.87,178.92,178.86,178.92,47990.0,177.5446,177.5943,177.5347,177.5943,47990.0
2024-09-26 14:10:00,178.9,179.07,178.89,179.05,6019.0,177.5744,177.7432,177.5645,177.7233,6019.0
2024-09-26 14:15:00,179.08,179.2,179.08,179.08,3508.0,177.7531,177.8722,177.7531,177.7531,3508.0
2024-09-26 14:20:00,179.07,179.13,179.07,179.1,5366.0,177.7432,177.8027,177.7432,177.7729,5366.0
2024-09-26 14:25:00,179.12,179.12,179.07,179.12,5926.0,177.7928,177.7928,177.7432,177.7928,5926.0
2024-09-26 14:30:00,179.1,179.12,179.02,179.04,8632.0,177.7729,177.7928,177.6935,177.7134,8632.0
2024-09-26 14:35:00,179.04,179.07,178.98,179.06,5536.0,177.7134,177.7432,177.6538,177.7332,5536.0
2024-09-26 14:40:00,179.03,179.06,179.0,179.0,2561.0,177.7035,177.7332,177.6737,177.6737,2561.0
2024-09-26 14:45:00,178.97,179.01,178.97,178.97,5518.0,177.6439,177.6836,177.6439,177.6439,5518.0
2024-09-26 14:50:00,179.0,179.07,179.0,179.07,2312.0,177.6737,177.7432,177.6737,177.7432,2312.0
2024-09-26 14:55:00,179.05,179.12,179.05,179.07,5160.0,177.7233,177.7928,177.7233,177.7432,5160.0
2024-09-26 15:00:00,179.05,179.06,178.99,179.03,6660.0,177.7233,177.7332,177.6638,177.7035,6660.0
2024-09-26 15:05:00,179.03,179.08,179.02,179.06,6342.0,177.7035,177.7531,177.6935,177.7332,6342.0
2024-09-26 15:10:00,179.06,179.18,179.05,179.15,21005.0,177.7332,177.8523,177.7233,177.8226,21005.0
2024-09-26 15:15:00,179.11,179.13,179.07,179.11,5883.0,177.7829,177.8027,177.7432,177.7829,5883.0
2024-09-26 15:20:00,179.12,179.14,179.08,179.09,17037.0,177.7928,177.8126,177.7531,177.763,17037.0
2024-09-26 15:25:00,179.11,179.11,178.96,179.01,14539.0,177.7829,177.7829,177.634,177.6836,14539.0
2024-09-26 15:30:00,179.02,179.02,178.93,179.0,12442.0,177.6935,177.6935,177.6042,177.6737,12442.0
2024-09-26 15:35:00,179.0,179.01,178.95,178.96,11356.0,177.6737,177.6836,177.624,177.634,11356.0
2024-09-26 15:40:00,178.98,179.0,178.95,178.99,8122.0,177.6538,177.6737,177.624,177.6638,8122.0
2024-09-26 15:45:00,178.99,179.05,178.98,179.05,12696.0,177.6638,177.7233,177.6538,177.7233,12696.0
2024-09-26 15:50:00,179.04,179.04,178.94,179.02,10607.0,177.7134,177.7134,177.6141,177.6935,10607.0
2024-09-26 15:55:00,179.01,179.2,178.96,179.05,10853.0,177.6836,177.8722,177.634,177.7233,10853.0
2024-09-27 09:30:00,179.39,179.39,179.18,179.27,15305.0,178.0608,178.0608,177.8523,177.9417,15305.0
2024-09-27 09:35:00,179.25,179.31,179.2,179.24,4701.0,177.9218,177.9814,177.8722,177.9119,4701.0
2024-09-27 09:40:00,179.26,179.27,179.16,179.25,6654.0,177.9318,177.9417,177.8325,177.9218,6654.0
2024-09-27 09:45:00,179.28,179.28,179.19,179.22,5022.0,177.9516,177.9516,177.8623,177.892,5022.0
2024-09-27 09:50:00,179.21,179.25,179.11,179.24,5561.0,177.8821,177.9218,177.7829,177.9119,5561.0
2024-09-27 09:55:00,179.19,179.26,179.17,179.26,5600.0,177.8623,177.9318,177.8424,177.9318,5600.0
2024-09-27 10:00:00,179.19,179.44,179.09,179.33,12507.0,177.8623,178.1104,177.763,178.0012,12507.0
2024-09-27 10:05:00,179.33,179.4,179.29,179.33,11585.0,178.0012,178.0707,177.9615,178.0012,11585.0
2024-09-27 10:10:00,179.33,179.43,179.3,179.43,4352.0,178.0012,178.1005,177.9715,178.1005,4352.0
2024-09-27 10:15:00,179.41,179.43,179.33,179.33,5088.0,178.0806,178.1005,178.0012,178.0012,5088.0
2024-09-27 10:20:00,179.33,179.52,179.33,179.49,7769.0,178.0012,178.1898,178.0012,178.16,7769.0
2024-09-27 10:25:00,179.49,179.64,179.49,179.58,5149.0,178.16,178.3089,178.16,178.2494,5149.0
2024-09-27 10:30:00,179.55,179.55,179.36,179.37,5060.0,178.2196,178.2196,178.031,178.0409,5060.0
2024-09-27 10:35:00,179.34,179.53,179.32,179.49,7178.0,178.0112,178.1998,177.9913,178.16,7178.0
2024-09-27 10:40:00,179.48,179.52,179.39,179.41,22936.0,178.1501,178.1898,178.0608,178.0806,22936.0
2024-09-27 10:45:00,179.38,179.48,179.38,179.38,8259.0,178.0509,178.1501,178.0509,178.0509,8259.0
2024-09-27 10:50:00,179.39,179.48,179.38,179.47,3858.0,178.0608,178.1501,178.0509,178.1402,3858.0
2024-09-27 10:55:00,179.47,179.52,179.43,179.46,4253.0,178.1402,178.1898,178.1005,178.1303,4253.0
2024-09-27 11:00:00,179.46,179.46,179.39,179.39,3577.0,178.1303,178.1303,178.0608,178.0608,3577.0
2024-09-27 11:05:00,179.41,179.43,179.3,179.31,6935.0,178.0806,178.1005,177.9715,177.9814,6935.0
2024-09-27 11:10:00,179.31,179.36,179.27,179.3,3866.0,177.9814,178.031,177.9417,177.9715,3866.0
2024-09-27 11:15:00,179.25,179.26,179.18,179.18,6305.0,177.9218,177.9318,177.8523,177.8523,6305.0
2024-09-27 11:20:00,179.22,179.29,179.2,179.23,3254.0,177.892,177.9615,177.8722,177.902,3254.0
2024-09-27 11:25:00,179.23,179.31,179.21,179.29,1878.0,177.902,177.9814,177.8821,177.9615,1878.0
2024-09-27 11:30:00,179.3,179.3,179.16,179.17,4163.0,177.9715,177.9715,177.8325,177.8424,4163.0
2024-09-27 11:35:00,179.19,179.21,179.11,179.15,11427.0,177.8623,177.8821,177.7829,177.8226,11427.0
2024-09-27 11:40:00,179.16,179.24,179.13,179.24,6296.0,177.8325,177.9119,177.8027,177.9119,6296.0
2024-09-27 11:45:00,179.23,179.23,179.14,179.14,4250.0,177.902,177.902,177.8126,177.8126,4250.0
2024-09-27 11:50:00,179.03,179.08,178.98,179.04,2421.0,177.7035,177.7531,177.6538,177.7134,2421.0
2024-09-27 11:55:00,179.06,179.06,178.99,178.99,3881.0,177.7332,177.7332,177.6638,177.6638,3881.0
2024-09-27 12:00:00,178.97,178.97,178.92,178.95,7576.0,177.6439,177.6439,177.5943,177.624,7576.0
2024-09-27 12:05:00,178.94,179.0,178.86,178.87,4285.0,177.6141,177.6737,177.5347,177.5446,4285.0
2024-09-27 12:10:00,178.87,178.87,178.73,178.73,6246.0,177.5446,177.5446,177.4057,177.4057,6246.0
2024-09-27 12:15:00,178.76,178.9,178.76,178.83,8605.0,177.4355,177.5744,177.4355,177.5049,8605.0
2024-09-27 12:20:00,178.79,178.83,178.77,178.79,3120.0,177.4652,177.5049,177.4454,177.4652,3120.0
2024-09-27 12:25:00,178.8,178.9,178.77,178.84,4321.0,177.4752,177.5744,177.4454,177.5149,4321.0
2024-09-27 12:30:00,178.83,178.9,178.82,178.85,7211.0,177.5049,177.5744,177.495,177.5248,7211.0
2024-09-27 12:35:00,178.89,178.92,178.86,178.87,14864.0,177.5645,177.5943,177.5347,177.5446,14864.0
2024-09-27 12:40:00,178.88,178.88,178.85,178.87,8679.0,177.5546,177.5546,177.5248,177.5446,8679.0
2024-09-27 12:45:00,178.86,178.88,178.81,178.81,81904.0,177.5347,177.5546,177.4851,177.4851,81904.0
2024-09-27 12:50:00,178.83,178.84,178.79,178.81,2533.0,177.5049,177.5149,177.4652,177.4851,2533.0
2024-09-27 12:55:00,178.8,178.85,178.79,178.83,3487.0,177.4752,177.5248,177.4652,177.5049,3487.0
2024-09-27 13:00:00,178.85,178.99,178.85,178.99,4948.0,177.5248,177.6638,177.5248,177.6638,4948.0
2024-09-27 13:05:00,179.01,179.01,178.77,178.77,7358.0,177.6836,177.6836,177.4454,177.4454,7358.0
2024-09-27 13:10:00,178.81,178.84,178.76,178.83,12686.0,177.4851,177.5149,177.4355,177.5049,12686.0
2024-09-27 13:15:00,178.81,178.83,178.77,178.78,6041.0,177.4851,177.5049,177.4454,177.4553,6041.0
2024-09-27 13:20:00,178.79,178.84,178.76,178.83,2463.0,177.4652,177.5149,177.4355,177.5049,2463.0
2024-09-27 13:25:00,178.82,178.82,178.75,178.76,8102.0,177.495,177.495,177.4255,177.4355,8102.0
2024-09-27 13:30:00,178.75,178.79,178.72,178.79,6591.0,177.4255,177.4652,177.3958,177.4652,6591.0
2024-09-27 13:35:00,178.77,178.78,178.69,178.69,4278.0,177.4454,177.4553,177.366,177.366,4278.0
2024-09-27 13:40:00,178.71,178.8,178.71,178.8,2044.0,177.3858,177.4752,177.3858,177.4752,2044.0
2024-09-27 13:45:00,178.82,178.87,178.78,178.83,59298.0,177.495,177.5446,177.4553,177.5049,59298.0
2024-09-27 13:50:00,178.86,178.93,178.86,178.9,2775.0,177.5347,177.6042,177.5347,177.5744,2775.0
2024-09-27 13:55:00,178.91,178.98,178.88,178.96,9589.0,177.5843,177.6538,177.5546,177.634,9589.0
2024-09-27 14:00:00,178.96,179.01,178.86,178.86,9479.0,177.634,177.6836,177.5347,177.5347,9479.0
2024-09-27 14:05:00,178.86,178.88,178.82,178.86,5706.0,177.5347,177.5546,177.495,177.5347,5706.0
2024-09-27 14:10:00,178.85,178.87,178.84,178.85,5276.0,177.5248,177.5446,177.5149,177.5248,5276.0
2024-09-27 14:15:00,178.84,178.87,178.79,178.79,21097.0,177.5149,177.5446,177.4652,177.4652,21097.0
2024-09-27 14:20:00,178.84,178.87,178.83,178.84,6389.0,177.5149,177.5446,177.5049,177.5149,6389.0
2024-09-27 14:25:00,178.83,178.84,178.61,178.62,14681.0,177.5049,177.5149,177.2866,177.2965,14681.0
2024-09-27 14:30:00,178.61,178.63,178.41,178.53,6550.0,177.2866,177.3064,177.088,177.2072,6550.0
2024-09-27 14:35:00,178.55,178.57,178.48,178.53,9160.0,177.227,177.2469,177.1575,177.2072,9160.0
2024-09-27 14:40:00,178.52,178.66,178.49,178.66,3362.0,177.1972,177.3362,177.1675,177.3362,3362.0
2024-09-27 14:45:00,178.68,178.83,178.68,178.82,14229.0,177.356,177.5049,177.356,177.495,14229.0
2024-09-27 14:50:00,178.84,178.85,178.77,178.81,3486.0,177.5149,177.5248,177.4454,177.4851,3486.0
2024-09-27 14:55:00,178.81,178.98,178.81,178.94,4740.0,177.4851,177.6538,177.4851,177.6141,4740.0
2024-09-27 15:00:00,178.94,178.97,178.9,178.96,4759.0,177.6141,177.6439,177.5744,177.634,4759.0
2024-09-27 15:05:00,178.97,178.98,178.86,178.86,5028.0,177.6439,177.6538,177.5347,177.5347,5028.0
2024-09-27 15:10:00,178.87,178.9,178.81,178.86,6000.0,177.5446,177.5744,177.4851,177.5347,6000.0
2024-09-27 15:15:00,178.85,178.97,178.85,178.91,19259.0,177.5248,177.6439,177.5248,177.5843,19259.0
2024-09-27 15:20:00,178.93,178.95,178.82,178.84,9460.0,177.6042,177.624,177.495,177.5149,9460.0
2024-09-27 15:25:00,178.86,178.9,178.78,178.87,4411.0,177.5347,177.5744,177.4553,177.5446,4411.0
2024-09-27 15:30:00,178.86,178.91,178.83,178.88,39691.0,177.5347,177.5843,177.5049,177.5546,39691.0
2024-09-27 15:35:00,178.89,178.91,178.83,178.85,9580.0,177.5645,177.5843,177.5049,177.5248,9580.0
2024-09-27 15:40:00,178.84,178.84,178.75,178.76,5647.0,177.5149,177.5149,177.4255,177.4355,5647.0
2024-09-27 15:45:00,178.76,178.8,178.71,178.71,7450.0,177.4355,177.4752,177.3858,177.3858,7450.0
2024-09-27 15:50:00,178.7,178.89,178.7,178.84,8529.0,177.3759,177.5645,177.3759,177.5149,8529.0
2024-09-27 15:55:00,178.82,178.86,178.65,178.65,13256.0,177.495,177.5347,177.3263,177.3263,13256.0
2024-09-30 09:30:00,178.3,178.72,178.3,178.67,33711.0,176.9789,177.3958,176.9789,177.3461,33711.0
2024-09-30 09:35:00,178.69,178.8,178.67,178.68,6473.0,177.366,177.4752,177.3461,177.356,6473.0
2024-09-30 09:40:00,178.68,178.68,178.54,178.55,3262.0,177.356,177.356,177.2171,177.227,3262.0
2024-09-30 09:45:00,178.55,178.62,178.55,178.61,73572.0,177.227,177.2965,177.227,177.2866,73572.0
2024-09-30 09:50:00,178.63,178.65,178.56,178.57,2963.0,177.3064,177.3263,177.2369,177.2469,2963.0
2024-09-30 09:55:00,178.59,178.59,178.48,178.48,4734.0,177.2667,177.2667,177.1575,177.1575,4734.0
2024-09-30 10:00:00,178.45,178.57,178.39,178.46,4298.0,177.1278,177.2469,177.0682,177.1377,4298.0
2024-09-30 10:05:00,178.5,178.58,178.5,178.58,1472.0,177.1774,177.2568,177.1774,177.2568,1472.0
2024-09-30 10:10:00,178.51,178.58,178.51,178.54,676.0,177.1873,177.2568,177.1873,177.2171,676.0
2024-09-30 10:15:00,178.53,178.53,178.45,178.48,4046.0,177.2072,177.2072,177.1278,177.1575,4046.0
2024-09-30 10:20:00,178.48,178.51,178.42,178.43,2798.0,177.1575,177.1873,177.098,177.1079,2798.0
2024-09-30 10:25:00,178.42,178.53,178.37,178.53,2197.0,177.098,177.2072,177.0483,177.2072,2197.0
2024-09-30 10:30:00,178.61,178.73,178.56,178.7,4474.0,177.2866,177.4057,177.2369,177.3759,4474.0
2024-09-30 10:35:00,178.7,178.74,178.6,178.71,9100.0,177.3759,177.4156,177.2766,177.3858,9100.0
2024-09-30 10:40:00,178.75,178.75,178.68,178.73,5423.0,177.4255,177.4255,177.356,177.4057,5423.0
2024-09-30 10:45:00,178.77,178.79,178.72,178.77,3495.0,177.4454,177.4652,177.3958,177.4454,3495.0
2024-09-30 10:50:00,178.76,178.76,178.68,178.74,32085.0,177.4355,177.4355,177.356,177.4156,32085.0
2024-09-30 10:55:00,178.73,178.76,178.7,178.71,5493.0,177.4057,177.4355,177.3759,177.3858,5493.0
2024-09-30 11:00:00,178.71,178.82,178.71,178.82,3033.0,177.3858,177.495,177.3858,177.495,3033.0
2024-09-30 11:05:00,178.82,178.82,178.64,178.64,2323.0,177.495,177.495,177.3163,177.3163,2323.0
2024-09-30 11:10:00,178.63,178.78,178.63,178.78,3667.0,177.3064,177.4553,177.3064,177.4553,3667.0
2024-09-30 11:15:00,178.77,178.81,178.71,178.71,4346.0,177.4454,177.4851,177.3858,177.3858,4346.0
2024-09-30 11:20:00,178.75,178.79,178.71,178.72,6709.0,177.4255,177.4652,177.3858,177.3958,6709.0
2024-09-30 11:25:00,178.72,178.73,178.64,178.7,2043.0,177.3958,177.4057,177.3163,177.3759,2043.0
2024-09-30 11:30:00,178.73,178.77,178.65,178.65,2805.0,177.4057,177.4454,177.3263,177.3263,2805.0
2024-09-30 11:35:00,178.63,178.65,178.53,178.54,4923.0,177.3064,177.3263,177.2072,177.2171,4923.0
2024-09-30 11:40:00,178.54,178.61,178.46,178.6,7473.0,177.2171,177.2866,177.1377,177.2766,7473.0
2024-09-30 11:45:00,178.59,178.69,178.58,178.67,3119.0,177.2667,177.366,177.2568,177.3461,3119.0
2024-09-30 11:50:00,178.67,178.69,178.64,178.67,4940.0,177.3461,177.366,177.3163,177.3461,4940.0
2024-09-30 11:55:00,178.69,178.71,178.68,178.68,2157.0,177.366,177.3858,177.356,177.356,2157.0
2024-09-30 12:00:00,178.68,178.74,178.67,178.72,3988.0,177.356,177.4156,177.3461,177.3958,3988.0
2024-09-30 12:05:00,178.73,178.89,178.73,178.82,3671.0,177.4057,177.5645,177.4057,177.495,3671.0
2024-09-30 12:10:00,178.84,178.9,178.74,178.84,8197.0,177.5149,177.5744,177.4156,177.5149,8197.0
2024-09-30 12:15:00,178.85,178.88,178.8,178.81,3090.0,177.5248,177.5546,177.4752,177.4851,3090.0
2024-09-30 12:20:00,178.82,178.88,178.8,178.81,20426.0,177.495,177.5546,177.4752,177.4851,20426.0
2024-09-30 12:25:00,178.81,178.82,178.79,178.8,2882.0,177.4851,177.495,177.4652,177.4752,2882.0
2024-09-30 12:30:00,178.74,178.8,178.71,178.71,3566.0,177.4156,177.4752,177.3858,177.3858,3566.0
2024-09-30 12:35:00,178.76,178.8,178.74,178.76,2578.0,177.4355,177.4752,177.4156,177.4355,2578.0
2024-09-30 12:40:00,178.75,178.76,178.68,178.68,2249.0,177.4255,177.4355,177.356,177.356,2249.0
2024-09-30 12:45:00,178.69,178.73,178.66,178.67,5011.0,177.366,177.4057,177.3362,177.3461,5011.0
2024-09-30 12:50:00,178.69,178.72,178.66,178.67,4009.0,177.366,177.3958,177.3362,177.3461,4009.0
2024-09-30 12:55:00,178.67,178.69,178.67,178.67,2352.0,177.3461,177.366,177.3461,177.3461,2352.0
2024-09-30 13:00:00,178.66,178.66,178.58,178.58,10758.0,177.3362,177.3362,177.2568,177.2568,10758.0
2024-09-30 13:05:00,178.59,178.63,178.59,178.6,4751.0,177.2667,177.3064,177.2667,177.2766,4751.0
2024-09-30 13:10:00,178.61,178.63,178.47,178.5,107491.0,177.2866,177.3064,177.1476,177.1774,107491.0
2024-09-30 13:15:00,178.52,178.62,178.49,178.61,9434.0,177.1972,177.2965,177.1675,177.2866,9434.0
2024-09-30 13:20:00,178.61,178.67,178.61,178.65,2041.0,177.2866,177.3461,177.2866,177.3263,2041.0
2024-09-30 13:25:00,178.64,178.64,178.54,178.55,1039.0,177.3163,177.3163,177.2171,177.227,1039.0
2024-09-30 13:30:00,178.51,178.57,178.51,178.56,4406.0,177.1873,177.2469,177.1873,177.2369,4406.0
2024-09-30 13:35:00,178.56,178.59,178.53,178.55,3801.0,177.2369,177.2667,177.2072,177.227,3801.0
2024-09-30 13:40:00,178.56,178.6,178.56,178.58,13807.0,177.2369,177.2766,177.2369,177.2568,13807.0
2024-09-30 13:45:00,178.58,178.59,178.54,178.59,7971.0,177.2568,177.2667,177.2171,177.2667,7971.0
2024-09-30 13:50:00,178.59,178.6,178.57,178.59,2438.0,177.2667,177.2766,177.2469,177.2667,2438.0
2024-09-30 13:55:00,178.58,178.66,178.5,178.64,12871.0,177.2568,177.3362,177.1774,177.3163,12871.0
2024-09-30 14:00:00,178.65,178.66,178.57,178.59,4210.0,177.3263,177.3362,177.2469,177.2667,4210.0
2024-09-30 14:05:00,178.59,178.59,178.44,178.53,5763.0,177.2667,177.2667,177.1178,177.2072,5763.0
2024-09-30 14:10:00,178.54,178.54,178.28,178.28,10849.0,177.2171,177.2171,176.959,176.959,10849.0
2024-09-30 14:15:00,178.28,178.28,178.0,178.0,11086.0,176.959,176.959,176.6811,176.6811,11086.0
2024-09-30 14:20:00,177.86,177.95,177.54,177.64,27330.0,176.5421,176.6315,176.2245,176.3238,27330.0
2024-09-30 14:25:00,177.67,177.93,177.61,177.9,21777.0,176.3535,176.6116,176.294,176.5818,21777.0
2024-09-30 14:30:00,177.92,178.11,177.75,178.05,6804.0,176.6017,176.7903,176.4329,176.7307,6804.0
2024-09-30 14:35:00,178.03,178.3,178.03,178.26,6824.0,176.7109,176.9789,176.7109,176.9392,6824.0
2024-09-30 14:40:00,178.28,178.35,178.24,178.29,11081.0,176.959,177.0285,176.9193,176.9689,11081.0
2024-09-30 14:45:00,178.34,178.43,178.33,178.33,7371.0,177.0186,177.1079,177.0086,177.0086,7371.0
2024-09-30 14:50:00,178.35,178.44,178.29,178.43,5955.0,177.0285,177.1178,176.9689,177.1079,5955.0
2024-09-30 14:55:00,178.41,178.43,178.26,178.26,8900.0,177.088,177.1079,176.9392,176.9392,8900.0
2024-09-30 15:00:00,178.25,178.25,178.08,178.23,9212.0,176.9292,176.9292,176.7605,176.9094,9212.0
2024-09-30 15:05:00,178.21,178.3,178.19,178.25,24296.0,176.8895,176.9789,176.8697,176.9292,24296.0
2024-09-30 15:10:00,178.25,178.26,178.13,178.23,8774.0,176.9292,176.9392,176.8101,176.9094,8774.0
2024-09-30 15:15:00,178.23,178.43,178.2,178.4,10259.0,176.9094,177.1079,176.8796,177.0781,10259.0
2024-09-30 15:20:00,178.38,178.4,178.28,178.34,13922.0,177.0583,177.0781,176.959,177.0186,13922.0
2024-09-30 15:25:00,178.34,178.36,178.29,178.33,8001.0,177.0186,177.0384,176.9689,177.0086,8001.0
2024-09-30 15:30:00,178.36,178.47,178.35,178.38,12928.0,177.0384,177.1476,177.0285,177.0583,12928.0
2024-09-30 15:35:00,178.37,178.59,178.36,178.57,8569.0,177.0483,177.2667,177.0384,177.2469,8569.0
2024-09-30 15:40:00,178.56,178.7,178.52,178.68,23173.0,177.2369,177.3759,177.1972,177.356,23173.0
2024-09-30 15:45:00,178.67,178.9,178.66,178.8,11808.0,177.3461,177.5744,177.3362,177.4752,11808.0
2024-09-30 15:50:00,178.83,179.18,178.83,179.15,13319.0,177.5049,177.8523,177.5049,177.8226,13319.0
2024-09-30 15:55:00,179.16,179.39,179.14,179.23,54953.0,177.8325,178.0608,177.8126,177.902,54953.0
2024-10-01 09:30:00,179.19,179.47,178.68,178.68,38497.0,177.8623,178.1402,177.356,177.356,38497.0
2024-10-01 09:35:00,178.62,178.72,178.31,178.5,5999.0,177.2965,177.3958,176.9888,177.1774,5999.0
2024-10-01 09:40:00,178.52,178.59,178.36,178.48,6557.0,177.1972,177.2667,177.0384,177.1575,6557.0
2024-10-01 09:45:00,178.39,178.4,178.07,178.13,7862.0,177.0682,177.0781,176.7506,176.8101,7862.0
2024-10-01 09:50:00,178.15,178.18,177.97,178.06,8746.0,176.83,176.8598,176.6513,176.7406,8746.0
2024-10-01 09:55:00,178.07,178.26,177.93,178.24,38839.0,176.7506,176.9392,176.6116,176.9193,38839.0
2024-10-01 10:00:00,178.14,178.49,178.1,178.35,14148.0,176.82,177.1675,176.7803,177.0285,14148.0
2024-10-01 10:05:00,178.3,178.3,177.81,177.81,7509.0,176.9789,176.9789,176.4925,176.4925,7509.0
2024-10-01 10:10:00,177.82,177.96,177.6,177.81,20205.0,176.5024,176.6414,176.2841,176.4925,20205.0
2024-10-01 10:15:00,177.74,177.76,177.66,177.69,3897.0,176.423,176.4429,176.3436,176.3734,3897.0
2024-10-01 10:20:00,177.74,178.23,177.74,178.0,19209.0,176.423,176.9094,176.423,176.6811,19209.0
2024-10-01 10:25:00,178.01,178.01,177.61,177.78,6914.0,176.691,176.691,176.294,176.4627,6914.0
2024-10-01 10:30:00,177.75,177.85,177.55,177.77,6022.0,176.4329,176.5322,176.2344,176.4528,6022.0
2024-10-01 10:35:00,177.76,178.04,177.69,178.04,4584.0,176.4429,176.7208,176.3734,176.7208,4584.0
2024-10-01 10:40:00,177.99,178.14,177.98,178.0,8299.0,176.6712,176.82,176.6612,176.6811,8299.0
2024-10-01 10:45:00,178.05,178.1,177.9,177.99,42040.0,176.7307,176.7803,176.5818,176.6712,42040.0
2024-10-01 10:50:00,177.92,177.92,177.73,177.77,2960.0,176.6017,176.6017,176.4131,176.4528,2960.0
2024-10-01 10:55:00,177.8,177.92,177.77,177.9,5160.0,176.4826,176.6017,176.4528,176.5818,5160.0
2024-10-01 11:00:00,177.8,177.9,177.77,177.82,5012.0,176.4826,176.5818,176.4528,176.5024,5012.0
2024-10-01 11:05:00,177.73,177.76,177.38,177.4,16375.0,176.4131,176.4429,176.0657,176.0855,16375.0
2024-10-01 11:10:00,177.37,177.41,177.29,177.29,12533.0,176.0558,176.0955,175.9763,175.9763,12533.0
2024-10-01 11:15:00,177.29,177.38,177.23,177.38,6816.0,175.9763,176.0657,175.9168,176.0657,6816.0
2024-10-01 11:20:00,177.38,177.55,177.36,177.47,969.0,176.0657,176.2344,176.0458,176.155,969.0
2024-10-01 11:25:00,177.46,177.85,177.46,177.84,9543.0,176.1451,176.5322,176.1451,176.5223,9543.0
2024-10-01 11:30:00,177.77,177.96,177.77,177.96,10246.0,176.4528,176.6414,176.4528,176.6414,10246.0
2024-10-01 11:35:00,177.93,178.03,177.9,178.03,4011.0,176.6116,176.7109,176.5818,176.7109,4011.0
2024-10-01 11:40:00,178.13,178.29,178.11,178.16,4623.0,176.8101,176.9689,176.7903,176.8399,4623.0
2024-10-01 11:45:00,178.15,178.15,178.01,178.05,8136.0,176.83,176.83,176.691,176.7307,8136.0
2024-10-01 11:50:00,178.08,178.13,178.07,178.11,5123.0,176.7605,176.8101,176.7506,176.7903,5123.0
2024-10-01 11:55:00,178.14,178.14,178.0,178.0,2764.0,176.82,176.82,176.6811,176.6811,2764.0
2024-10-01 12:00:00,177.94,178.18,177.94,178.18,3431.0,176.6215,176.8598,176.6215,176.8598,3431.0
2024-10-01 12:05:00,178.19,178.26,178.17,178.2,14620.0,176.8697,176.9392,176.8498,176.8796,14620.0
2024-10-01 12:10:00,178.21,178.35,178.03,178.06,8484.0,176.8895,177.0285,176.7109,176.7406,8484.0
2024-10-01 12:15:00,178.08,178.2,178.07,178.1,4793.0,176.7605,176.8796,176.7506,176.7803,4793.0
2024-10-01 12:20:00,178.13,178.2,178.03,178.08,5270.0,176.8101,176.8796,176.7109,176.7605,5270.0
2024-10-01 12:25:00,178.06,178.12,177.91,178.09,5608.0,176.7406,176.8002,176.5918,176.7704,5608.0
2024-10-01 12:30:00,178.09,178.13,177.69,178.09,17182.0,176.7704,176.8101,176.3734,176.7704,17182.0
2024-10-01 12:35:00,178.02,178.13,177.86,177.86,5337.0,176.7009,176.8101,176.5421,176.5421,5337.0
2024-10-01 12:40:00,177.9,177.98,177.78,177.78,2590.0,176.5818,176.6612,176.4627,176.4627,2590.0
2024-10-01 12:45:00,177.72,177.72,177.5,177.65,4547.0,176.4032,176.4032,176.1848,176.3337,4547.0
2024-10-01 12:50:00,177.69,178.19,177.69,178.19,4898.0,176.3734,176.8697,176.3734,176.8697,4898.0
2024-10-01 12:55:00,178.09,178.2,177.88,178.02,7109.0,176.7704,176.8796,176.562,176.7009,7109.0
2024-10-01 13:00:00,178.03,178.06,177.78,177.78,8934.0,176.7109,176.7406,176.4627,176.4627,8934.0
2024-10-01 13:05:00,177.78,177.79,177.67,177.77,6071.0,176.4627,176.4726,176.3535,176.4528,6071.0
2024-10-01 13:10:00,177.76,177.83,177.66,177.75,3780.0,176.4429,176.5123,176.3436,176.4329,3780.0
2024-10-01 13:15:00,177.54,177.57,177.5,177.5,2051.0,176.2245,176.2543,176.1848,176.1848,2051.0
2024-10-01 13:20:00,177.58,177.65,177.48,177.48,10375.0,176.2642,176.3337,176.1649,176.1649,10375.0
2024-10-01 13:25:00,177.52,177.54,177.45,177.45,15013.0,176.2046,176.2245,176.1352,176.1352,15013.0
2024-10-01 13:30:00,177.47,177.89,177.42,177.84,8692.0,176.155,176.5719,176.1054,176.5223,8692.0
2024-10-01 13:35:00,177.71,177.79,177.69,177.76,5163.0,176.3932,176.4726,176.3734,176.4429,5163.0
2024-10-01 13:40:00,177.68,177.95,177.68,177.95,2696.0,176.3635,176.6315,176.3635,176.6315,2696.0
2024-10-01 13:45:00,178.0,178.04,177.89,177.9,4787.0,176.6811,176.7208,176.5719,176.5818,4787.0
2024-10-01 13:50:00,177.88,178.05,177.85,178.05,23913.0,176.562,176.7307,176.5322,176.7307,23913.0
2024-10-01 13:55:00,178.04,178.34,178.04,178.33,5724.0,176.7208,177.0186,176.7208,177.0086,5724.0
2024-10-01 14:00:00,178.34,178.51,178.34,178.45,11857.0,177.0186,177.1873,177.0186,177.1278,11857.0
2024-10-01 14:05:00,178.48,178.54,178.43,178.5,7196.0,177.1575,177.2171,177.1079,177.1774,7196.0
2024-10-01 14:10:00,178.49,178.55,178.45,178.53,10513.0,177.1675,177.227,177.1278,177.2072,10513.0
2024-10-01 14:15:00,178.54,178.71,178.53,178.62,21792.0,177.2171,177.3858,177.2072,177.2965,21792.0
2024-10-01 14:20:00,178.62,178.7,178.55,178.62,16322.0,177.2965,177.3759,177.227,177.2965,16322.0
2024-10-01 14:25:00,178.61,178.69,178.58,178.69,36741.0,177.2866,177.366,177.2568,177.366,36741.0
2024-10-01 14:30:00,178.67,178.81,178.66,178.74,20066.0,177.3461,177.4851,177.3362,177.4156,20066.0
2024-10-01 14:35:00,178.71,178.76,178.58,178.67,6958.0,177.3858,177.4355,177.2568,177.3461,6958.0
2024-10-01 14:40:00,178.71,178.73,178.6,178.67,10475.0,177.3858,177.4057,177.2766,177.3461,10475.0
2024-10-01 14:45:00,178.71,178.73,178.59,178.62,12018.0,177.3858,177.4057,177.2667,177.2965,12018.0
2024-10-01 14:50:00,178.64,178.74,178.54,178.54,7828.0,177.3163,177.4156,177.2171,177.2171,7828.0
2024-10-01 14:55:00,178.6,178.72,178.58,178.66,8780.0,177.2766,177.3958,177.2568,177.3362,8780.0
2024-10-01 15:00:00,178.64,178.66,178.55,178.58,38245.0,177.3163,177.3362,177.227,177.2568,38245.0
2024-10-01 15:05:00,178.57,178.67,178.51,178.64,18261.0,177.2469,177.3461,177.1873,177.3163,18261.0
2024-10-01 15:10:00,178.65,178.65,178.46,178.54,182528.0,177.3263,177.3263,177.1377,177.2171,182528.0
2024-10-01 15:15:00,178.53,178.58,178.44,178.53,84328.0,177.2072,177.2568,177.1178,177.2072,84328.0
2024-10-01 15:20:00,178.52,178.68,178.52,178.63,15242.0,177.1972,177.356,177.1972,177.3064,15242.0
2024-10-01 15:25:00,178.61,178.7,178.59,178.63,14573.0,177.2866,177.3759,177.2667,177.3064,14573.0
2024-10-01 15:30:00,178.62,178.62,178.35,178.35,11239.0,177.2965,177.2965,177.0285,177.0285,11239.0
2024-10-01 15:35:00,178.38,178.43,178.22,178.37,21911.0,177.0583,177.1079,176.8995,177.0483,21911.0
2024-10-01 15:40:00,178.39,178.49,178.34,178.36,15150.0,177.0682,177.1675,177.0186,177.0384,15150.0
2024-10-01 15:45:00,178.35,178.35,178.24,178.24,20223.0,177.0285,177.0285,176.9193,176.9193,20223.0
2024-10-01 15:50:00,178.28,178.33,178.1,178.16,92243.0,176.959,177.0086,176.7803,176.8399,92243.0
2024-10-01 15:55:00,178.15,178.3,178.12,178.17,34683.0,176.83,176.9789,176.8002,176.8498,34683.0
2024-10-02 09:30:00,177.73,177.76,177.45,177.5,12176.0,176.4131,176.4429,176.1352,176.1848,12176.0
2024-10-02 09:35:00,177.52,177.55,177.16,177.19,6892.0,176.2046,176.2344,175.8473,175.8771,6892.0
2024-10-02 09:40:00,177.2,177.2,176.98,177.1,3497.0,175.887,175.887,175.6686,175.7878,3497.0
2024-10-02 09:45:00,177.08,177.75,177.06,177.72,10859.0,175.7679,176.4329,175.7481,176.4032,10859.0
2024-10-02 09:50:00,177.69,177.78,177.63,177.72,5104.0,176.3734,176.4627,176.3138,176.4032,5104.0
2024-10-02 09:55:00,177.69,177.83,177.64,177.64,7134.0,176.3734,176.5123,176.3238,176.3238,7134.0
2024-10-02 10:00:00,177.63,177.97,177.63,177.84,3715.0,176.3138,176.6513,176.3138,176.5223,3715.0
2024-10-02 10:05:00,177.78,177.85,177.73,177.81,2615.0,176.4627,176.5322,176.4131,176.4925,2615.0
2024-10-02 10:10:00,177.83,177.95,177.83,177.89,2734.0,176.5123,176.6315,176.5123,176.5719,2734.0
2024-10-02 10:15:00,177.9,178.13,177.87,178.13,2929.0,176.5818,176.8101,176.5521,176.8101,2929.0
2024-10-02 10:20:00,178.17,178.21,177.79,177.84,5425.0,176.8498,176.8895,176.4726,176.5223,5425.0
2024-10-02 10:25:00,177.8,178.1,177.8,178.08,3935.0,176.4826,176.7803,176.4826,176.7605,3935.0
2024-10-02 10:30:00,178.08,178.27,178.0,178.25,5728.0,176.7605,176.9491,176.6811,176.9292,5728.0
2024-10-02 10:35:00,178.14,178.21,178.1,178.13,5520.0,176.82,176.8895,176.7803,176.8101,5520.0
2024-10-02 10:40:00,178.23,178.29,178.21,178.28,1258.0,176.9094,176.9689,176.8895,176.959,1258.0
2024-10-02 10:45:00,178.25,178.52,178.25,178.52,4441.0,176.9292,177.1972,176.9292,177.1972,4441.0
2024-10-02 10:50:00,178.56,178.56,178.16,178.17,12320.0,177.2369,177.2369,176.8399,176.8498,12320.0
2024-10-02 10:55:00,178.14,178.34,178.14,178.22,4821.0,176.82,177.0186,176.82,176.8995,4821.0
2024-10-02 11:00:00,178.19,178.44,178.16,178.43,9023.0,176.8697,177.1178,176.8399,177.1079,9023.0
2024-10-02 11:05:00,178.43,178.45,178.27,178.29,4597.0,177.1079,177.1278,176.9491,176.9689,4597.0
2024-10-02 11:10:00,178.35,178.4,178.31,178.38,3482.0,177.0285,177.0781,176.9888,177.0583,3482.0
2024-10-02 11:15:00,178.43,178.67,178.42,178.65,2202.0,177.1079,177.3461,177.098,177.3263,2202.0
2024-10-02 11:20:00,178.63,178.65,178.43,178.49,2898.0,177.3064,177.3263,177.1079,177.1675,2898.0
2024-10-02 11:25:00,178.49,178.55,178.41,178.54,4089.0,177.1675,177.227,177.088,177.2171,4089.0
2024-10-02 11:30:00,178.6,178.62,178.51,178.53,1544.0,177.2766,177.2965,177.1873,177.2072,1544.0
2024-10-02 11:35:00,178.58,178.58,178.49,178.5,2024.0,177.2568,177.2568,177.1675,177.1774,2024.0
2024-10-02 11:40:00,178.54,178.62,178.53,178.59,4987.0,177.2171,177.2965,177.2072,177.2667,4987.0
2024-10-02 11:45:00,178.6,178.61,178.54,178.54,305.0,177.2766,177.2866,177.2171,177.2171,305.0
2024-10-02 11:50:00,178.6,178.6,178.46,178.52,3655.0,177.2766,177.2766,177.1377,177.1972,3655.0
2024-10-02 11:55:00,178.48,178.54,178.44,178.54,5184.0,177.1575,177.2171,177.1178,177.2171,5184.0
2024-10-02 12:00:00,178.5,178.56,178.49,178.56,3531.0,177.1774,177.2369,177.1675,177.2369,3531.0
2024-10-02 12:05:00,178.5,178.59,178.49,178.49,102881.0,177.1774,177.2667,177.1675,177.1675,102881.0
2024-10-02 12:10:00,178.53,178.62,178.53,178.58,5855.0,177.2072,177.2965,177.2072,177.2568,5855.0
2024-10-02 12:15:00,178.54,178.55,178.37,178.38,2701.0,177.2171,177.227,177.0483,177.0583,2701.0
2024-10-02 12:20:00,178.33,178.52,178.33,178.51,2897.0,177.0086,177.1972,177.0086,177.1873,2897.0
2024-10-02 12:25:00,178.52,178.6,178.52,178.55,2529.0,177.1972,177.2766,177.1972,177.227,2529.0
2024-10-02 12:30:00,178.47,178.47,178.39,178.39,1630.0,177.1476,177.1476,177.0682,177.0682,1630.0
2024-10-02 12:35:00,178.4,178.43,178.36,178.41,3380.0,177.0781,177.1079,177.0384,177.088,3380.0
2024-10-02 12:40:00,178.41,178.42,178.36,178.37,2639.0,177.088,177.098,177.0384,177.0483,2639.0
2024-10-02 12:45:00,178.37,178.39,178.29,178.3,3247.0,177.0483,177.0682,176.9689,176.9789,3247.0
2024-10-02 12:50:00,178.29,178.31,178.28,178.28,1523.0,176.9689,176.9888,176.959,176.959,1523.0
2024-10-02 12:55:00,178.29,178.29,178.08,178.08,9961.0,176.9689,176.9689,176.7605,176.7605,9961.0
2024-10-02 13:00:00,178.11,178.16,178.08,178.14,3008.0,176.7903,176.8399,176.7605,176.82,3008.0
2024-10-02 13:05:00,178.11,178.13,178.07,178.11,2702.0,176.7903,176.8101,176.7506,176.7903,2702.0
2024-10-02 13:10:00,178.14,178.16,178.07,178.15,1085.0,176.82,176.8399,176.7506,176.83,1085.0
2024-10-02 13:15:00,178.1,178.18,178.1,178.15,1799.0,176.7803,176.8598,176.7803,176.83,1799.0
2024-10-02 13:20:00,178.15,178.2,178.1,178.11,1337.0,176.83,176.8796,176.7803,176.7903,1337.0
2024-10-02 13:25:00,178.14,178.34,178.11,178.28,9833.0,176.82,177.0186,176.7903,176.959,9833.0
2024-10-02 13:30:00,178.27,178.27,178.11,178.12,6699.0,176.9491,176.9491,176.7903,176.8002,6699.0
2024-10-02 13:35:00,178.19,178.25,178.19,178.23,1696.0,176.8697,176.9292,176.8697,176.9094,1696.0
2024-10-02 13:40:00,178.24,178.27,178.15,178.19,2178.0,176.9193,176.9491,176.83,176.8697,2178.0
2024-10-02 13:45:00,178.21,178.38,178.19,178.36,3490.0,176.8895,177.0583,176.8697,177.0384,3490.0
2024-10-02 13:50:00,178.38,178.45,178.38,178.43,1797.0,177.0583,177.1278,177.0583,177.1079,1797.0
2024-10-02 13:55:00,178.44,178.49,178.4,178.49,8385.0,177.1178,177.1675,177.0781,177.1675,8385.0
2024-10-02 14:00:00,178.48,178.57,178.48,178.52,8403.0,177.1575,177.2469,177.1575,177.1972,8403.0
2024-10-02 14:05:00,178.49,178.52,178.48,178.52,9342.0,177.1675,177.1972,177.1575,177.1972,9342.0
2024-10-02 14:10:00,178.53,178.54,178.48,178.48,9150.0,177.2072,177.2171,177.1575,177.1575,9150.0
2024-10-02 14:15:00,178.49,178.51,178.46,178.49,25248.0,177.1675,177.1873,177.1377,177.1675,25248.0
2024-10-02 14:20:00,178.46,178.46,178.34,178.34,8696.0,177.1377,177.1377,177.0186,177.0186,8696.0
2024-10-02 14:25:00,178.42,178.42,178.07,178.27,15156.0,177.098,177.098,176.7506,176.9491,15156.0
2024-10-02 14:30:00,178.27,178.37,178.2,178.36,7454.0,176.9491,177.0483,176.8796,177.0384,7454.0
2024-10-02 14:35:00,178.35,178.36,178.29,178.3,7679.0,177.0285,177.0384,176.9689,176.9789,7679.0
2024-10-02 14:40:00,178.35,178.41,178.35,178.41,2086.0,177.0285,177.088,177.0285,177.088,2086.0
2024-10-02 14:45:00,178.43,178.47,178.42,178.47,4047.0,177.1079,177.1476,177.098,177.1476,4047.0
2024-10-02 14:50:00,178.47,178.47,178.39,178.41,8903.0,177.1476,177.1476,177.0682,177.088,8903.0
2024-10-02 14:55:00,178.4,178.43,178.39,178.42,7673.0,177.0781,177.1079,177.0682,177.098,7673.0
2024-10-02 15:00:00,178.4,178.48,178.4,178.48,3187.0,177.0781,177.1575,177.0781,177.1575,3187.0
2024-10-02 15:05:00,178.44,178.51,178.44,178.49,5205.0,177.1178,177.1873,177.1178,177.1675,5205.0
2024-10-02 15:10:00,178.51,178.54,178.49,178.51,4512.0,177.1873,177.2171,177.1675,177.1873,4512.0
2024-10-02 15:15:00,178.52,178.54,178.49,178.54,5133.0,177.1972,177.2171,177.1675,177.2171,5133.0
2024-10-02 15:20:00,178.55,178.57,178.5,178.52,7328.0,177.227,177.2469,177.1774,177.1972,7328.0
2024-10-02 15:25:00,178.5,178.57,178.49,178.54,23078.0,177.1774,177.2469,177.1675,177.2171,23078.0
2024-10-02 15:30:00,178.52,178.52,178.43,178.44,6850.0,177.1972,177.1972,177.1079,177.1178,6850.0
2024-10-02 15:35:00,178.49,178.55,178.45,178.46,14437.0,177.1675,177.227,177.1278,177.1377,14437.0
2024-10-02 15:40:00,178.45,178.52,178.39,178.48,14133.0,177.1278,177.1972,177.0682,177.1575,14133.0
2024-10-02 15:45:00,178.49,178.59,178.49,178.55,11295.0,177.1675,177.2667,177.1675,177.227,11295.0
2024-10-02 15:50:00,178.53,178.56,178.45,178.46,12048.0,177.2072,177.2369,177.1278,177.1377,12048.0
2024-10-02 15:55:00,178.43,178.53,178.4,178.41,24313.0,177.1079,177.2072,177.0781,177.088,24313.0
2024-10-03 09:30:00,177.95,178.25,177.92,178.25,11304.0,176.6315,176.9292,176.6017,176.9292,11304.0
2024-10-03 09:35:00,178.21,178.27,177.98,178.0,7210.0,176.8895,176.9491,176.6612,176.6811,7210.0
2024-10-03 09:40:00,178.01,178.14,177.99,178.03,2429.0,176.691,176.82,176.6712,176.7109,2429.0
2024-10-03 09:45:00,177.95,177.99,177.9,177.98,4420.0,176.6315,176.6712,176.5818,176.6612,4420.0
2024-10-03 09:50:00,177.97,178.05,177.9,178.01,2800.0,176.6513,176.7307,176.5818,176.691,2800.0
2024-10-03 09:55:00,178.11,178.34,178.11,178.23,4617.0,176.7903,177.0186,176.7903,176.9094,4617.0
2024-10-03 10:00:00,178.29,178.66,178.29,178.66,10570.0,176.9689,177.3362,176.9689,177.3362,10570.0
2024-10-03 10:05:00,178.69,178.78,178.68,178.74,3550.0,177.366,177.4553,177.356,177.4156,3550.0
2024-10-03 10:10:00,178.81,178.85,178.12,178.38,31717.0,177.4851,177.5248,176.8002,177.0583,31717.0
2024-10-03 10:15:00,178.37,178.76,178.33,178.53,8394.0,177.0483,177.4355,177.0086,177.2072,8394.0
2024-10-03 10:20:00,178.5,178.54,177.98,178.11,9143.0,177.1774,177.2171,176.6612,176.7903,9143.0
2024-10-03 10:25:00,178.16,178.19,178.09,178.13,2653.0,176.8399,176.8697,176.7704,176.8101,2653.0
2024-10-03 10:30:00,178.04,178.43,177.87,178.38,7430.0,176.7208,177.1079,176.5521,177.0583,7430.0
2024-10-03 10:35:00,178.43,178.43,178.23,178.3,9982.0,177.1079,177.1079,176.9094,176.9789,9982.0
2024-10-03 10:40:00,178.35,178.36,177.86,177.92,8216.0,177.0285,177.0384,176.5421,176.6017,8216.0
2024-10-03 10:45:00,177.97,178.4,177.96,178.16,11723.0,176.6513,177.0781,176.6414,176.8399,11723.0
2024-10-03 10:50:00,178.24,178.49,178.24,178.4,2965.0,176.9193,177.1675,176.9193,177.0781,2965.0
2024-10-03 10:55:00,178.38,178.4,177.92,177.94,7321.0,177.0583,177.0781,176.6017,176.6215,7321.0
2024-10-03 11:00:00,177.92,177.94,177.8,177.83,4904.0,176.6017,176.6215,176.4826,176.5123,4904.0
2024-10-03 11:05:00,177.83,178.12,177.83,178.06,6227.0,176.5123,176.8002,176.5123,176.7406,6227.0
2024-10-03 11:10:00,178.0,178.06,177.92,178.06,3086.0,176.6811,176.7406,176.6017,176.7406,3086.0
2024-10-03 11:15:00,178.09,178.21,178.09,178.12,3373.0,176.7704,176.8895,176.7704,176.8002,3373.0
2024-10-03 11:20:00,178.15,178.33,178.13,178.33,1420.0,176.83,177.0086,176.8101,177.0086,1420.0
2024-10-03 11:25:00,178.26,178.27,178.07,178.22,8298.0,176.9392,176.9491,176.7506,176.8995,8298.0
2024-10-03 11:30:00,178.2,178.41,178.2,178.41,2861.0,176.8796,177.088,176.8796,177.088,2861.0
2024-10-03 11:35:00,178.34,178.42,178.32,178.32,3451.0,177.0186,177.098,176.9987,176.9987,3451.0
2024-10-03 11:40:00,178.35,178.61,178.35,178.54,13373.0,177.0285,177.2866,177.0285,177.2171,13373.0
2024-10-03 11:45:00,178.57,178.6,178.51,178.51,1766.0,177.2469,177.2766,177.1873,177.1873,1766.0
2024-10-03 11:50:00,178.52,178.68,178.52,178.58,2507.0,177.1972,177.356,177.1972,177.2568,2507.0
2024-10-03 11:55:00,178.63,178.64,178.56,178.56,601.0,177.3064,177.3163,177.2369,177.2369,601.0
2024-10-03 12:00:00,178.56,178.57,178.5,178.5,2010.0,177.2369,177.2469,177.1774,177.1774,2010.0
2024-10-03 12:05:00,178.51,178.63,178.51,178.61,2500.0,177.1873,177.3064,177.1873,177.2866,2500.0
2024-10-03 12:10:00,178.62,178.65,178.62,178.65,2288.0,177.2965,177.3263,177.2965,177.3263,2288.0
2024-10-03 12:15:00,178.67,178.67,178.58,178.64,1960.0,177.3461,177.3461,177.2568,177.3163,1960.0
2024-10-03 12:20:00,178.62,178.72,178.6,178.68,5583.0,177.2965,177.3958,177.2766,177.356,5583.0
2024-10-03 12:25:00,178.68,178.71,178.58,178.61,3562.0,177.356,177.3858,177.2568,177.2866,3562.0
2024-10-03 12:30:00,178.56,178.56,178.39,178.47,3018.0,177.2369,177.2369,177.0682,177.1476,3018.0
2024-10-03 12:35:00,178.49,178.51,178.39,178.43,2930.0,177.1675,177.1873,177.0682,177.1079,2930.0
2024-10-03 12:40:00,178.39,178.4,178.08,178.17,8058.0,177.0682,177.0781,176.7605,176.8498,8058.0
2024-10-03 12:45:00,178.14,178.14,177.89,177.94,7787.0,176.82,176.82,176.5719,176.6215,7787.0
2024-10-03 12:50:00,177.88,177.94,177.75,177.77,8482.0,176.562,176.6215,176.4329,176.4528,8482.0
2024-10-03 12:55:00,177.82,178.06,177.82,177.87,9560.0,176.5024,176.7406,176.5024,176.5521,9560.0
2024-10-03 13:00:00,177.84,177.84,177.63,177.69,12821.0,176.5223,176.5223,176.3138,176.3734,12821.0
2024-10-03 13:05:00,177.7,177.85,177.67,177.82,2378.0,176.3833,176.5322,176.3535,176.5024,2378.0
2024-10-03 13:10:00,177.78,177.87,177.75,177.8,1528.0,176.4627,176.5521,176.4329,176.4826,1528.0
2024-10-03 13:15:00,177.76,177.78,177.73,177.75,6942.0,176.4429,176.4627,176.4131,176.4329,6942.0
2024-10-03 13:20:00,177.77,178.05,177.77,177.97,10741.0,176.4528,176.7307,176.4528,176.6513,10741.0
2024-10-03 13:25:00,177.96,178.18,177.75,177.91,78790.0,176.6414,176.8598,176.4329,176.5918,78790.0
2024-10-03 13:30:00,177.88,178.09,177.86,178.07,15638.0,176.562,176.7704,176.5421,176.7506,15638.0
2024-10-03 13:35:00,178.09,178.12,177.97,177.97,8024.0,176.7704,176.8002,176.6513,176.6513,8024.0
2024-10-03 13:40:00,177.94,177.96,177.77,177.96,2480.0,176.6215,176.6414,176.4528,176.6414,2480.0
2024-10-03 13:45:00,177.98,178.07,177.95,177.95,5591.0,176.6612,176.7506,176.6315,176.6315,5591.0
2024-10-03 13:50:00,177.92,178.0,177.92,177.98,3030.0,176.6017,176.6811,176.6017,176.6612,3030.0
2024-10-03 13:55:00,178.03,178.05,177.98,178.01,1514.0,176.7109,176.7307,176.6612,176.691,1514.0
2024-10-03 14:00:00,178.08,178.11,178.01,178.08,8520.0,176.7605,176.7903,176.691,176.7605,8520.0
2024-10-03 14:05:00,178.09,178.18,178.08,178.09,8228.0,176.7704,176.8598,176.7605,176.7704,8228.0
2024-10-03 14:10:00,178.09,178.15,178.08,178.09,6142.0,176.7704,176.83,176.7605,176.7704,6142.0
2024-10-03 14:15:00,178.07,178.17,178.07,178.16,1106.0,176.7506,176.8498,176.7506,176.8399,1106.0
2024-10-03 14:20:00,178.17,178.19,177.92,178.09,15419.0,176.8498,176.8697,176.6017,176.7704,15419.0
2024-10-03 14:25:00,178.11,178.18,178.06,178.1,5231.0,176.7903,176.8598,176.7406,176.7803,5231.0
2024-10-03 14:30:00,178.07,178.07,178.01,178.07,23516.0,176.7506,176.7506,176.691,176.7506,23516.0
2024-10-03 14:35:00,178.1,178.12,178.04,178.11,4673.0,176.7803,176.8002,176.7208,176.7903,4673.0
2024-10-03 14:40:00,178.12,178.14,178.1,178.11,4204.0,176.8002,176.82,176.7803,176.7903,4204.0
2024-10-03 14:45:00,178.12,178.12,178.07,178.08,7213.0,176.8002,176.8002,176.7506,176.7605,7213.0
2024-10-03 14:50:00,178.06,178.15,178.05,178.07,5775.0,176.7406,176.83,176.7307,176.7506,5775.0
2024-10-03 14:55:00,178.09,178.14,178.01,178.02,5306.0,176.7704,176.82,176.691,176.7009,5306.0
2024-10-03 15:00:00,178.0,178.0,177.92,177.99,12009.0,176.6811,176.6811,176.6017,176.6712,12009.0
2024-10-03 15:05:00,177.98,177.99,177.84,177.91,17569.0,176.6612,176.6712,176.5223,176.5918,17569.0
2024-10-03 15:10:00,177.88,177.91,177.78,177.87,4090.0,176.562,176.5918,176.4627,176.5521,4090.0
2024-10-03 15:15:00,177.87,177.92,177.85,177.91,12450.0,176.5521,176.6017,176.5322,176.5918,12450.0
2024-10-03 15:20:00,177.9,178.0,177.89,177.98,8122.0,176.5818,176.6811,176.5719,176.6612,8122.0
2024-10-03 15:25:00,177.96,177.98,177.85,177.9,9496.0,176.6414,176.6612,176.5322,176.5818,9496.0
2024-10-03 15:30:00,177.88,178.01,177.86,178.0,6424.0,176.562,176.691,176.5421,176.6811,6424.0
2024-10-03 15:35:00,178.0,178.03,177.98,178.02,12113.0,176.6811,176.7109,176.6612,176.7009,12113.0
2024-10-03 15:40:00,178.03,178.03,177.92,177.95,14828.0,176.7109,176.7109,176.6017,176.6315,14828.0
2024-10-03 15:45:00,177.94,178.14,177.94,178.11,12619.0,176.6215,176.82,176.6215,176.7903,12619.0
2024-10-03 15:50:00,178.1,178.21,178.03,178.16,12446.0,176.7803,176.8895,176.7109,176.8399,12446.0
2024-10-03 15:55:00,178.21,178.46,178.13,178.32,18156.0,176.8895,177.1377,176.8101,176.9987,18156.0
2024-10-04 09:30:00,179.41,179.57,179.3,179.37,8719.0,178.0806,178.2395,177.9715,178.0409,8719.0
2024-10-04 09:35:00,179.43,179.57,179.15,179.33,30415.0,178.1005,178.2395,177.8226,178.0012,30415.0
2024-10-04 09:40:00,179.33,179.44,179.17,179.2,4324.0,178.0012,178.1104,177.8424,177.8722,4324.0
2024-10-04 09:45:00,179.2,179.3,179.18,179.2,11610.0,177.8722,177.9715,177.8523,177.8722,11610.0
2024-10-04 09:50:00,179.21,179.21,178.86,178.86,2883.0,177.8821,177.8821,177.5347,177.5347,2883.0
2024-10-04 09:55:00,178.88,178.88,178.51,178.66,6564.0,177.5546,177.5546,177.1873,177.3362,6564.0
2024-10-04 10:00:00,178.59,178.82,178.53,178.8,6602.0,177.2667,177.495,177.2072,177.4752,6602.0
2024-10-04 10:05:00,178.77,178.92,178.33,178.4,9667.0,177.4454,177.5943,177.0086,177.0781,9667.0
2024-10-04 10:10:00,178.33,178.54,178.23,178.53,4196.0,177.0086,177.2171,176.9094,177.2072,4196.0
2024-10-04 10:15:00,178.56,178.9,178.54,178.78,7537.0,177.2369,177.5744,177.2171,177.4553,7537.0
2024-10-04 10:20:00,178.69,178.7,178.25,178.31,6779.0,177.366,177.3759,176.9292,176.9888,6779.0
2024-10-04 10:25:00,178.34,178.37,178.05,178.21,3484.0,177.0186,177.0483,176.7307,176.8895,3484.0
2024-10-04 10:30:00,178.13,178.21,178.0,178.08,33380.0,176.8101,176.8895,176.6811,176.7605,33380.0
2024-10-04 10:35:00,178.13,178.18,177.92,178.0,3067.0,176.8101,176.8598,176.6017,176.6811,3067.0
2024-10-04 10:40:00,178.01,178.28,178.01,178.28,11026.0,176.691,176.959,176.691,176.959,11026.0
2024-10-04 10:45:00,178.28,178.31,178.07,178.22,3403.0,176.959,176.9888,176.7506,176.8995,3403.0
2024-10-04 10:50:00,178.22,178.48,178.22,178.36,9375.0,176.8995,177.1575,176.8995,177.0384,9375.0
2024-10-04 10:55:00,178.4,178.45,178.34,178.45,1654.0,177.0781,177.1278,177.0186,177.1278,1654.0
2024-10-04 11:00:00,178.5,178.6,178.5,178.55,2373.0,177.1774,177.2766,177.1774,177.227,2373.0
2024-10-04 11:05:00,178.58,178.63,178.52,178.63,2354.0,177.2568,177.3064,177.1972,177.3064,2354.0
2024-10-04 11:10:00,178.53,178.57,178.38,178.39,4453.0,177.2072,177.2469,177.0583,177.0682,4453.0
2024-10-04 11:15:00,178.27,178.43,178.23,178.31,3079.0,176.9491,177.1079,176.9094,176.9888,3079.0
2024-10-04 11:20:00,178.14,178.22,177.96,178.05,10541.0,176.82,176.8995,176.6414,176.7307,10541.0
2024-10-04 11:25:00,178.03,178.04,177.89,178.02,8494.0,176.7109,176.7208,176.5719,176.7009,8494.0
2024-10-04 11:30:00,177.91,178.06,177.91,178.05,8186.0,176.5918,176.7406,176.5918,176.7307,8186.0
2024-10-04 11:35:00,178.07,178.11,178.07,178.11,1398.0,176.7506,176.7903,176.7506,176.7903,1398.0
2024-10-04 11:40:00,178.14,178.33,178.14,178.23,2189.0,176.82,177.0086,176.82,176.9094,2189.0
2024-10-04 11:45:00,178.18,178.22,178.07,178.07,1583.0,176.8598,176.8995,176.7506,176.7506,1583.0
2024-10-04 11:50:00,178.14,178.44,178.14,178.44,2290.0,176.82,177.1178,176.82,177.1178,2290.0
2024-10-04 11:55:00,178.41,178.52,178.41,178.48,3722.0,177.088,177.1972,177.088,177.1575,3722.0
2024-10-04 12:00:00,178.6,178.63,178.6,178.61,1307.0,177.2766,177.3064,177.2766,177.2866,1307.0
2024-10-04 12:05:00,178.6,178.63,178.38,178.41,13729.0,177.2766,177.3064,177.0583,177.088,13729.0
2024-10-04 12:10:00,178.4,178.47,178.39,178.39,19253.0,177.0781,177.1476,177.0682,177.0682,19253.0
2024-10-04 12:15:00,178.43,178.46,178.41,178.45,8680.0,177.1079,177.1377,177.088,177.1278,8680.0
2024-10-04 12:20:00,178.46,178.48,178.34,178.34,2892.0,177.1377,177.1575,177.0186,177.0186,2892.0
2024-10-04 12:25:00,178.31,178.36,178.24,178.31,2597.0,176.9888,177.0384,176.9193,176.9888,2597.0
2024-10-04 12:30:00,178.27,178.42,178.26,178.42,1839.0,176.9491,177.098,176.9392,177.098,1839.0
2024-10-04 12:35:00,178.42,178.8,178.42,178.74,8644.0,177.098,177.4752,177.098,177.4156,8644.0
2024-10-04 12:40:00,178.73,178.84,178.64,178.83,2682.0,177.4057,177.5149,177.3163,177.5049,2682.0
2024-10-04 12:45:00,178.81,178.84,178.74,178.76,6129.0,177.4851,177.5149,177.4156,177.4355,6129.0
2024-10-04 12:50:00,178.76,178.77,178.58,178.68,2453.0,177.4355,177.4454,177.2568,177.356,2453.0
2024-10-04 12:55:00,178.65,178.72,178.65,178.67,1990.0,177.3263,177.3958,177.3263,177.3461,1990.0
2024-10-04 13:00:00,178.68,178.7,178.65,178.69,6344.0,177.356,177.3759,177.3263,177.366,6344.0
2024-10-04 13:05:00,178.69,178.69,178.61,178.65,1929.0,177.366,177.366,177.2866,177.3263,1929.0
2024-10-04 13:10:00,178.61,178.72,178.61,178.7,4440.0,177.2866,177.3958,177.2866,177.3759,4440.0
2024-10-04 13:15:00,178.72,178.78,178.72,178.77,7200.0,177.3958,177.4553,177.3958,177.4454,7200.0
2024-10-04 13:20:00,178.79,178.81,178.75,178.77,22529.0,177.4652,177.4851,177.4255,177.4454,22529.0
2024-10-04 13:25:00,178.76,178.76,178.67,178.67,3880.0,177.4355,177.4355,177.3461,177.3461,3880.0
2024-10-04 13:30:00,178.66,178.76,178.62,178.62,3390.0,177.3362,177.4355,177.2965,177.2965,3390.0
2024-10-04 13:35:00,178.62,178.62,178.2,178.47,11706.0,177.2965,177.2965,176.8796,177.1476,11706.0
2024-10-04 13:40:00,178.52,178.76,178.52,178.76,3919.0,177.1972,177.4355,177.1972,177.4355,3919.0
2024-10-04 13:45:00,178.74,178.74,178.6,178.62,3988.0,177.4156,177.4156,177.2766,177.2965,3988.0
2024-10-04 13:50:00,178.61,178.61,178.43,178.44,3080.0,177.2866,177.2866,177.1079,177.1178,3080.0
2024-10-04 13:55:00,178.48,178.48,178.34,178.34,6598.0,177.1575,177.1575,177.0186,177.0186,6598.0
2024-10-04 14:00:00,178.34,178.42,178.34,178.36,11049.0,177.0186,177.098,177.0186,177.0384,11049.0
2024-10-04 14:05:00,178.33,178.4,178.33,178.39,8744.0,177.0086,177.0781,177.0086,177.0682,8744.0
2024-10-04 14:10:00,178.39,178.39,178.26,178.29,17829.0,177.0682,177.0682,176.9392,176.9689,17829.0
2024-10-04 14:15:00,178.3,178.37,178.19,178.34,9790.0,176.9789,177.0483,176.8697,177.0186,9790.0
2024-10-04 14:20:00,178.37,178.5,178.37,178.49,5901.0,177.0483,177.1774,177.0483,177.1675,5901.0
2024-10-04 14:25:00,178.49,178.56,178.47,178.54,3896.0,177.1675,177.2369,177.1476,177.2171,3896.0
2024-10-04 14:30:00,178.54,178.62,178.5,178.61,3885.0,177.2171,177.2965,177.1774,177.2866,3885.0
2024-10-04 14:35:00,178.61,178.62,178.56,178.6,6295.0,177.2866,177.2965,177.2369,177.2766,6295.0
2024-10-04 14:40:00,178.59,178.63,178.56,178.58,6676.0,177.2667,177.3064,177.2369,177.2568,6676.0
2024-10-04 14:45:00,178.57,178.63,178.57,178.63,2146.0,177.2469,177.3064,177.2469,177.3064,2146.0
2024-10-04 14:50:00,178.64,178.79,178.64,178.67,10461.0,177.3163,177.4652,177.3163,177.3461,10461.0
2024-10-04 14:55:00,178.68,178.77,178.68,178.77,3189.0,177.356,177.4454,177.356,177.4454,3189.0
2024-10-04 15:00:00,178.75,178.75,178.67,178.7,6605.0,177.4255,177.4255,177.3461,177.3759,6605.0
2024-10-04 15:05:00,178.71,178.77,178.71,178.75,10286.0,177.3858,177.4454,177.3858,177.4255,10286.0
2024-10-04 15:10:00,178.75,178.78,178.72,178.74,6320.0,177.4255,177.4553,177.3958,177.4156,6320.0
2024-10-04 15:15:00,178.72,178.77,178.71,178.77,3683.0,177.3958,177.4454,177.3858,177.4454,3683.0
2024-10-04 15:20:00,178.77,178.94,178.75,178.92,20210.0,177.4454,177.6141,177.4255,177.5943,20210.0
2024-10-04 15:25:00,178.94,178.98,178.87,178.96,16779.0,177.6141,177.6538,177.5446,177.634,16779.0
2024-10-04 15:30:00,178.92,179.13,178.91,179.13,11479.0,177.5943,177.8027,177.5843,177.8027,11479.0
2024-10-04 15:35:00,179.1,179.1,179.02,179.02,4654.0,177.7729,177.7729,177.6935,177.6935,4654.0
2024-10-04 15:40:00,179.06,179.16,179.06,179.15,18892.0,177.7332,177.8325,177.7332,177.8226,18892.0
2024-10-04 15:45:00,179.15,179.15,179.01,179.1,12216.0,177.8226,177.8226,177.6836,177.7729,12216.0
2024-10-04 15:50:00,179.09,179.19,179.09,179.18,5055.0,177.763,177.8623,177.763,177.8523,5055.0
2024-10-04 15:55:00,179.2,179.35,179.18,179.22,14797.0,177.8722,178.0211,177.8523,177.892,14797.0
2024-10-07 09:30:00,178.69,178.9,178.66,178.72,19393.0,177.366,177.5744,177.3362,177.3958,19393.0
2024-10-07 09:35:00,178.73,178.9,178.73,178.78,15326.0,177.4057,177.5744,177.4057,177.4553,15326.0
2024-10-07 09:40:00,178.85,178.85,178.7,178.75,1445.0,177.5248,177.5248,177.3759,177.4255,1445.0
2024-10-07 09:45:00,178.75,178.89,178.65,178.78,1935.0,177.4255,177.5645,177.3263,177.4553,1935.0
2024-10-07 09:50:00,178.76,178.76,178.56,178.65,3554.0,177.4355,177.4355,177.2369,177.3263,3554.0
2024-10-07 09:55:00,178.71,178.76,178.57,178.57,1227.0,177.3858,177.4355,177.2469,177.2469,1227.0
2024-10-07 10:00:00,178.59,178.73,178.59,178.73,4074.0,177.2667,177.4057,177.2667,177.4057,4074.0
2024-10-07 10:05:00,178.76,178.83,178.65,178.67,2094.0,177.4355,177.5049,177.3263,177.3461,2094.0
2024-10-07 10:10:00,178.72,178.76,178.63,178.76,1828.0,177.3958,177.4355,177.3064,177.4355,1828.0
2024-10-07 10:15:00,178.8,178.91,178.74,178.83,4372.0,177.4752,177.5843,177.4156,177.5049,4372.0
2024-10-07 10:20:00,178.83,178.84,178.7,178.72,3132.0,177.5049,177.5149,177.3759,177.3958,3132.0
2024-10-07 10:25:00,178.76,178.77,178.67,178.74,1747.0,177.4355,177.4454,177.3461,177.4156,1747.0
2024-10-07 10:30:00,178.72,178.82,178.65,178.81,1911.0,177.3958,177.495,177.3263,177.4851,1911.0
2024-10-07 10:35:00,178.8,178.8,178.73,178.74,5976.0,177.4752,177.4752,177.4057,177.4156,5976.0
2024-10-07 10:40:00,178.74,178.8,178.67,178.7,4441.0,177.4156,177.4752,177.3461,177.3759,4441.0
2024-10-07 10:45:00,178.67,178.69,178.65,178.68,1767.0,177.3461,177.366,177.3263,177.356,1767.0
2024-10-07 10:50:00,178.79,178.83,178.73,178.79,6003.0,177.4652,177.5049,177.4057,177.4652,6003.0
2024-10-07 10:55:00,178.81,178.81,178.75,178.8,1250.0,177.4851,177.4851,177.4255,177.4752,1250.0
2024-10-07 11:00:00,178.6,178.66,178.58,178.63,2673.0,177.2766,177.3362,177.2568,177.3064,2673.0
2024-10-07 11:05:00,178.63,178.72,178.58,178.69,2498.0,177.3064,177.3958,177.2568,177.366,2498.0
2024-10-07 11:10:00,178.72,178.84,178.71,178.82,6170.0,177.3958,177.5149,177.3858,177.495,6170.0
2024-10-07 11:15:00,178.8,178.83,178.76,178.83,2665.0,177.4752,177.5049,177.4355,177.5049,2665.0
2024-10-07 11:20:00,178.8,178.84,178.79,178.81,2942.0,177.4752,177.5149,177.4652,177.4851,2942.0
2024-10-07 11:25:00,178.78,178.82,178.71,178.77,2780.0,177.4553,177.495,177.3858,177.4454,2780.0
2024-10-07 11:30:00,178.76,178.81,178.73,178.78,1697.0,177.4355,177.4851,177.4057,177.4553,1697.0
2024-10-07 11:35:00,178.79,178.79,178.7,178.74,5496.0,177.4652,177.4652,177.3759,177.4156,5496.0
2024-10-07 11:40:00,178.73,178.81,178.72,178.72,935.0,177.4057,177.4851,177.3958,177.3958,935.0
2024-10-07 11:45:00,178.69,178.75,178.69,178.73,1792.0,177.366,177.4255,177.366,177.4057,1792.0
2024-10-07 11:50:00,178.67,178.75,178.67,178.67,7040.0,177.3461,177.4255,177.3461,177.3461,7040.0
2024-10-07 11:55:00,178.65,178.68,178.63,178.67,663.0,177.3263,177.356,177.3064,177.3461,663.0
2024-10-07 12:00:00,178.63,178.65,178.56,178.61,4988.0,177.3064,177.3263,177.2369,177.2866,4988.0
2024-10-07 12:05:00,178.58,178.61,178.5,178.5,2124.0,177.2568,177.2866,177.1774,177.1774,2124.0
2024-10-07 12:10:00,178.44,178.53,178.4,178.53,1805.0,177.1178,177.2072,177.0781,177.2072,1805.0
2024-10-07 12:15:00,178.54,178.64,178.54,178.64,2707.0,177.2171,177.3163,177.2171,177.3163,2707.0
2024-10-07 12:20:00,178.57,178.64,178.57,178.64,1830.0,177.2469,177.3163,177.2469,177.3163,1830.0
2024-10-07 12:25:00,178.64,178.64,178.59,178.6,7671.0,177.3163,177.3163,177.2667,177.2766,7671.0
2024-10-07 12:30:00,178.6,178.6,178.47,178.51,762.0,177.2766,177.2766,177.1476,177.1873,762.0
2024-10-07 12:35:00,178.5,178.53,178.47,178.47,2292.0,177.1774,177.2072,177.1476,177.1476,2292.0
2024-10-07 12:40:00,178.45,178.48,178.4,178.41,7077.0,177.1278,177.1575,177.0781,177.088,7077.0
2024-10-07 12:45:00,178.39,178.47,178.37,178.46,2076.0,177.0682,177.1476,177.0483,177.1377,2076.0
2024-10-07 12:50:00,178.42,178.49,178.42,178.48,3248.0,177.098,177.1675,177.098,177.1575,3248.0
2024-10-07 12:55:00,178.47,178.51,178.44,178.51,608.0,177.1476,177.1873,177.1178,177.1873,608.0
2024-10-07 13:00:00,178.5,178.58,178.49,178.57,846.0,177.1774,177.2568,177.1675,177.2469,846.0
2024-10-07 13:05:00,178.56,178.56,178.52,178.55,1451.0,177.2369,177.2369,177.1972,177.227,1451.0
2024-10-07 13:10:00,178.59,178.6,178.55,178.59,14843.0,177.2667,177.2766,177.227,177.2667,14843.0
2024-10-07 13:15:00,178.59,178.62,178.59,178.61,4660.0,177.2667,177.2965,177.2667,177.2866,4660.0
2024-10-07 13:20:00,178.59,178.6,178.4,178.47,3789.0,177.2667,177.2766,177.0781,177.1476,3789.0
2024-10-07 13:25:00,178.47,178.54,178.43,178.43,3588.0,177.1476,177.2171,177.1079,177.1079,3588.0
2024-10-07 13:30:00,178.37,178.43,178.37,178.43,4347.0,177.0483,177.1079,177.0483,177.1079,4347.0
2024-10-07 13:35:00,178.43,178.47,178.42,178.42,2723.0,177.1079,177.1476,177.098,177.098,2723.0
2024-10-07 13:40:00,178.4,178.43,178.39,178.4,13989.0,177.0781,177.1079,177.0682,177.0781,13989.0
2024-10-07 13:45:00,178.38,178.42,178.33,178.33,4880.0,177.0583,177.098,177.0086,177.0086,4880.0
2024-10-07 13:50:00,178.28,178.4,178.28,178.4,4981.0,176.959,177.0781,176.959,177.0781,4981.0
2024-10-07 13:55:00,178.38,178.43,178.35,178.42,5455.0,177.0583,177.1079,177.0285,177.098,5455.0
2024-10-07 14:00:00,178.44,178.44,178.21,178.23,3109.0,177.1178,177.1178,176.8895,176.9094,3109.0
2024-10-07 14:05:00,178.17,178.21,178.13,178.18,7093.0,176.8498,176.8895,176.8101,176.8598,7093.0
2024-10-07 14:10:00,178.18,178.26,178.16,178.24,6651.0,176.8598,176.9392,176.8399,176.9193,6651.0
2024-10-07 14:15:00,178.24,178.27,178.15,178.15,7219.0,176.9193,176.9491,176.83,176.83,7219.0
2024-10-07 14:20:00,178.17,178.19,178.14,178.16,27258.0,176.8498,176.8697,176.82,176.8399,27258.0
2024-10-07 14:25:00,178.16,178.19,178.15,178.19,2413.0,176.8399,176.8697,176.83,176.8697,2413.0
2024-10-07 14:30:00,178.11,178.12,177.64,177.87,30488.0,176.7903,176.8002,176.3238,176.5521,30488.0
2024-10-07 14:35:00,177.87,177.94,177.72,177.87,10525.0,176.5521,176.6215,176.4032,176.5521,10525.0
2024-10-07 14:40:00,177.89,177.97,177.78,177.78,6763.0,176.5719,176.6513,176.4627,176.4627,6763.0
2024-10-07 14:45:00,177.75,177.76,177.34,177.45,12073.0,176.4329,176.4429,176.026,176.1352,12073.0
2024-10-07 14:50:00,177.4,177.57,177.4,177.49,14987.0,176.0855,176.2543,176.0855,176.1749,14987.0
2024-10-07 14:55:00,177.49,177.56,177.37,177.38,6900.0,176.1749,176.2443,176.0558,176.0657,6900.0
2024-10-07 15:00:00,177.35,177.5,177.32,177.47,9587.0,176.0359,176.1848,176.0061,176.155,9587.0
2024-10-07 15:05:00,177.48,177.72,177.46,177.72,7263.0,176.1649,176.4032,176.1451,176.4032,7263.0
2024-10-07 15:10:00,177.69,177.69,177.57,177.6,9979.0,176.3734,176.3734,176.2543,176.2841,9979.0
2024-10-07 15:15:00,177.6,177.67,177.59,177.66,11530.0,176.2841,176.3535,176.2741,176.3436,11530.0
2024-10-07 15:20:00,177.65,177.78,177.64,177.75,7431.0,176.3337,176.4627,176.3238,176.4329,7431.0
2024-10-07 15:25:00,177.73,177.75,177.63,177.67,6202.0,176.4131,176.4329,176.3138,176.3535,6202.0
2024-10-07 15:30:00,177.7,177.72,177.48,177.51,11951.0,176.3833,176.4032,176.1649,176.1947,11951.0
2024-10-07 15:35:00,177.54,177.54,177.4,177.53,6562.0,176.2245,176.2245,176.0855,176.2146,6562.0
2024-10-07 15:40:00,177.55,177.55,177.35,177.44,5910.0,176.2344,176.2344,176.0359,176.1252,5910.0
2024-10-07 15:45:00,177.51,177.56,177.41,177.55,7836.0,176.1947,176.2443,176.0955,176.2344,7836.0
2024-10-07 15:50:00,177.56,177.92,177.56,177.84,18741.0,176.2443,176.6017,176.2443,176.5223,18741.0
2024-10-07 15:55:00,177.77,177.8,177.48,177.65,43339.0,176.4528,176.4826,176.1649,176.3337,43339.0
2024-10-08 09:30:00,178.25,178.51,178.25,178.28,22144.0,176.9292,177.1873,176.9292,176.959,22144.0
2024-10-08 09:35:00,178.27,178.38,178.26,178.35,2623.0,176.9491,177.0583,176.9392,177.0285,2623.0
2024-10-08 09:40:00,178.36,178.5,178.32,178.45,3439.0,177.0384,177.1774,176.9987,177.1278,3439.0
2024-10-08 09:45:00,178.37,178.45,178.36,178.44,3529.0,177.0483,177.1278,177.0384,177.1178,3529.0
2024-10-08 09:50:00,178.36,178.45,178.34,178.45,1324.0,177.0384,177.1278,177.0186,177.1278,1324.0
2024-10-08 09:55:00,178.59,178.67,178.57,178.59,2918.0,177.2667,177.3461,177.2469,177.2667,2918.0
2024-10-08 10:00:00,178.73,178.84,178.73,178.78,1105.0,177.4057,177.5149,177.4057,177.4553,1105.0
2024-10-08 10:05:00,178.87,178.87,178.72,178.83,4746.0,177.5446,177.5446,177.3958,177.5049,4746.0
2024-10-08 10:10:00,178.71,178.76,178.69,178.69,13751.0,177.3858,177.4355,177.366,177.366,13751.0
2024-10-08 10:15:00,178.64,178.7,178.58,178.7,4884.0,177.3163,177.3759,177.2568,177.3759,4884.0
2024-10-08 10:20:00,178.69,178.8,178.67,178.7,4405.0,177.366,177.4752,177.3461,177.3759,4405.0
2024-10-08 10:25:00,178.82,178.82,178.76,178.78,2301.0,177.495,177.495,177.4355,177.4553,2301.0
2024-10-08 10:30:00,178.76,178.87,178.76,178.87,1734.0,177.4355,177.5446,177.4355,177.5446,1734.0
2024-10-08 10:35:00,178.87,178.89,178.81,178.85,5661.0,177.5446,177.5645,177.4851,177.5248,5661.0
2024-10-08 10:40:00,178.83,179.23,178.83,179.03,25168.0,177.5049,177.902,177.5049,177.7035,25168.0
2024-10-08 10:45:00,179.07,179.24,179.03,179.11,8299.0,177.7432,177.9119,177.7035,177.7829,8299.0
2024-10-08 10:50:00,179.08,179.1,179.0,179.0,4687.0,177.7531,177.7729,177.6737,177.6737,4687.0
2024-10-08 10:55:00,179.02,179.11,178.98,179.03,11465.0,177.6935,177.7829,177.6538,177.7035,11465.0
2024-10-08 11:00:00,179.12,179.12,179.05,179.1,3068.0,177.7928,177.7928,177.7233,177.7729,3068.0
2024-10-08 11:05:00,179.07,179.09,179.03,179.03,3524.0,177.7432,177.763,177.7035,177.7035,3524.0
2024-10-08 11:10:00,179.01,179.01,178.94,178.94,2775.0,177.6836,177.6836,177.6141,177.6141,2775.0
2024-10-08 11:15:00,178.91,178.99,178.89,178.95,3582.0,177.5843,177.6638,177.5645,177.624,3582.0
2024-10-08 11:20:00,178.96,179.05,178.95,178.96,2888.0,177.634,177.7233,177.624,177.634,2888.0
2024-10-08 11:25:00,178.99,179.09,178.98,179.05,8618.0,177.6638,177.763,177.6538,177.7233,8618.0
2024-10-08 11:30:00,179.08,179.11,179.05,179.06,2956.0,177.7531,177.7829,177.7233,177.7332,2956.0
2024-10-08 11:35:00,179.06,179.1,179.04,179.09,2928.0,177.7332,177.7729,177.7134,177.763,2928.0
2024-10-08 11:40:00,179.08,179.12,179.08,179.11,1790.0,177.7531,177.7928,177.7531,177.7829,1790.0
2024-10-08 11:45:00,179.11,179.14,179.07,179.07,1867.0,177.7829,177.8126,177.7432,177.7432,1867.0
2024-10-08 11:50:00,179.1,179.14,179.1,179.14,36780.0,177.7729,177.8126,177.7729,177.8126,36780.0
2024-10-08 11:55:00,179.15,179.18,179.07,179.14,19877.0,177.8226,177.8523,177.7432,177.8126,19877.0
2024-10-08 12:00:00,179.13,179.16,178.97,179.01,14130.0,177.8027,177.8325,177.6439,177.6836,14130.0
2024-10-08 12:05:00,179.0,179.07,178.92,179.0,10918.0,177.6737,177.7432,177.5943,177.6737,10918.0
2024-10-08 12:10:00,179.06,179.07,179.01,179.02,3826.0,177.7332,177.7432,177.6836,177.6935,3826.0
2024-10-08 12:15:00,178.96,179.03,178.94,179.03,8396.0,177.634,177.7035,177.6141,177.7035,8396.0
2024-10-08 12:20:00,179.03,179.06,179.02,179.03,5271.0,177.7035,177.7332,177.6935,177.7035,5271.0
2024-10-08 12:25:00,179.03,179.12,179.03,179.11,3433.0,177.7035,177.7928,177.7035,177.7829,3433.0
2024-10-08 12:30:00,179.08,179.11,179.07,179.08,3072.0,177.7531,177.7829,177.7432,177.7531,3072.0
2024-10-08 12:35:00,179.11,179.17,179.11,179.14,1852.0,177.7829,177.8424,177.7829,177.8126,1852.0
2024-10-08 12:40:00,179.15,179.17,179.11,179.13,3648.0,177.8226,177.8424,177.7829,177.8027,3648.0
2024-10-08 12:45:00,179.12,179.15,179.0,179.05,8396.0,177.7928,177.8226,177.6737,177.7233,8396.0
2024-10-08 12:50:00,179.01,179.08,178.99,179.08,9936.0,177.6836,177.7531,177.6638,177.7531,9936.0
2024-10-08 12:55:00,179.08,179.09,179.03,179.04,20926.0,177.7531,177.763,177.7035,177.7134,20926.0
2024-10-08 13:00:00,179.03,179.06,178.95,178.95,2279.0,177.7035,177.7332,177.624,177.624,2279.0
2024-10-08 13:05:00,178.86,178.9,178.64,178.64,3784.0,177.5347,177.5744,177.3163,177.3163,3784.0
2024-10-08 13:10:00,178.7,178.85,178.67,178.84,3310.0,177.3759,177.5248,177.3461,177.5149,3310.0
2024-10-08 13:15:00,178.79,178.79,178.7,178.74,6965.0,177.4652,177.4652,177.3759,177.4156,6965.0
2024-10-08 13:20:00,178.77,178.85,178.77,178.85,3203.0,177.4454,177.5248,177.4454,177.5248,3203.0
2024-10-08 13:25:00,178.85,178.88,178.83,178.84,59975.0,177.5248,177.5546,177.5049,177.5149,59975.0
2024-10-08 13:30:00,178.82,178.85,178.79,178.84,3823.0,177.495,177.5248,177.4652,177.5149,3823.0
2024-10-08 13:35:00,178.89,178.91,178.83,178.85,56177.0,177.5645,177.5843,177.5049,177.5248,56177.0
2024-10-08 13:40:00,178.87,178.9,178.85,178.89,5890.0,177.5446,177.5744,177.5248,177.5645,5890.0
2024-10-08 13:45:00,178.9,178.92,178.85,178.86,1654.0,177.5744,177.5943,177.5248,177.5347,1654.0
2024-10-08 13:50:00,178.86,178.93,178.85,178.91,8666.0,177.5347,177.6042,177.5248,177.5843,8666.0
2024-10-08 13:55:00,178.9,178.97,178.89,178.97,8662.0,177.5744,177.6439,177.5645,177.6439,8662.0
2024-10-08 14:00:00,178.98,179.05,178.97,179.05,21660.0,177.6538,177.7233,177.6439,177.7233,21660.0
2024-10-08 14:05:00,179.06,179.07,179.02,179.02,3455.0,177.7332,177.7432,177.6935,177.6935,3455.0
2024-10-08 14:10:00,179.01,179.09,179.01,179.05,14277.0,177.6836,177.763,177.6836,177.7233,14277.0
2024-10-08 14:15:00,179.06,179.09,179.03,179.09,10246.0,177.7332,177.763,177.7035,177.763,10246.0
2024-10-08 14:20:00,179.07,179.08,179.02,179.04,2920.0,177.7432,177.7531,177.6935,177.7134,2920.0
2024-10-08 14:25:00,179.06,179.07,179.03,179.05,11484.0,177.7332,177.7432,177.7035,177.7233,11484.0
2024-10-08 14:30:00,179.05,179.06,179.0,179.06,7450.0,177.7233,177.7332,177.6737,177.7332,7450.0
2024-10-08 14:35:00,179.08,179.33,179.08,179.27,3563.0,177.7531,178.0012,177.7531,177.9417,3563.0
2024-10-08 14:40:00,179.25,179.29,179.16,179.17,23565.0,177.9218,177.9615,177.8325,177.8424,23565.0
2024-10-08 14:45:00,179.16,179.2,179.16,179.19,4560.0,177.8325,177.8722,177.8325,177.8623,4560.0
2024-10-08 14:50:00,179.2,179.28,179.2,179.25,26894.0,177.8722,177.9516,177.8722,177.9218,26894.0
2024-10-08 14:55:00,179.25,179.33,179.25,179.28,5607.0,177.9218,178.0012,177.9218,177.9516,5607.0
2024-10-08 15:00:00,179.27,179.28,179.17,179.22,8947.0,177.9417,177.9516,177.8424,177.892,8947.0
2024-10-08 15:05:00,179.22,179.25,179.17,179.21,8118.0,177.892,177.9218,177.8424,177.8821,8118.0
2024-10-08 15:10:00,179.22,179.27,179.22,179.23,10805.0,177.892,177.9417,177.892,177.902,10805.0
2024-10-08 15:15:00,179.22,179.33,179.22,179.32,5904.0,177.892,178.0012,177.892,177.9913,5904.0
2024-10-08 15:20:00,179.32,179.34,179.28,179.33,6247.0,177.9913,178.0112,177.9516,178.0012,6247.0
2024-10-08 15:25:00,179.32,179.34,179.28,179.3,4496.0,177.9913,178.0112,177.9516,177.9715,4496.0
2024-10-08 15:30:00,179.3,179.45,179.28,179.42,9241.0,177.9715,178.1203,177.9516,178.0906,9241.0
2024-10-08 15:35:00,179.41,179.53,179.4,179.53,17646.0,178.0806,178.1998,178.0707,178.1998,17646.0
2024-10-08 15:40:00,179.5,179.5,179.42,179.47,10737.0,178.17,178.17,178.0906,178.1402,10737.0
2024-10-08 15:45:00,179.45,179.48,179.39,179.48,4753.0,178.1203,178.1501,178.0608,178.1501,4753.0
2024-10-08 15:50:00,179.46,179.57,179.44,179.53,11736.0,178.1303,178.2395,178.1104,178.1998,11736.0
2024-10-08 15:55:00,179.52,179.55,179.36,179.39,16073.0,178.1898,178.2196,178.031,178.0608,16073.0
2024-10-09 09:30:00,179.47,179.59,179.4,179.54,10366.0,178.1402,178.2593,178.0707,178.2097,10366.0
2024-10-09 09:35:00,179.52,179.52,179.39,179.45,2400.0,178.1898,178.1898,178.0608,178.1203,2400.0
2024-10-09 09:40:00,179.62,179.73,179.48,179.53,8177.0,178.2891,178.3983,178.1501,178.1998,8177.0
2024-10-09 09:45:00,179.56,179.6,179.51,179.56,2813.0,178.2295,178.2692,178.1799,178.2295,2813.0
2024-10-09 09:50:00,179.56,179.58,179.51,179.58,1654.0,178.2295,178.2494,178.1799,178.2494,1654.0
2024-10-09 09:55:00,179.63,179.66,179.59,179.65,1282.0,178.299,178.3288,178.2593,178.3189,1282.0
2024-10-09 10:00:00,179.71,179.71,179.63,179.65,3324.0,178.3784,178.3784,178.299,178.3189,3324.0
2024-10-09 10:05:00,179.59,179.69,179.56,179.56,3461.0,178.2593,178.3586,178.2295,178.2295,3461.0
2024-10-09 10:10:00,179.72,179.75,179.62,179.63,2450.0,178.3883,178.4181,178.2891,178.299,2450.0
2024-10-09 10:15:00,179.61,179.61,179.54,179.59,977.0,178.2792,178.2792,178.2097,178.2593,977.0
2024-10-09 10:20:00,179.61,179.69,179.59,179.63,2190.0,178.2792,178.3586,178.2593,178.299,2190.0
2024-10-09 10:25:00,179.7,179.8,179.7,179.73,5777.0,178.3685,178.4677,178.3685,178.3983,5777.0
2024-10-09 10:30:00,179.69,179.73,179.69,179.71,2367.0,178.3586,178.3983,178.3586,178.3784,2367.0
2024-10-09 10:35:00,179.72,179.8,179.7,179.8,5510.0,178.3883,178.4677,178.3685,178.4677,5510.0
2024-10-09 10:40:00,179.81,179.84,179.72,179.75,4782.0,178.4777,178.5075,178.3883,178.4181,4782.0
2024-10-09 10:45:00,179.75,179.79,179.73,179.79,3469.0,178.4181,178.4578,178.3983,178.4578,3469.0
2024-10-09 10:50:00,179.79,179.85,179.78,179.78,5717.0,178.4578,178.5174,178.4479,178.4479,5717.0
2024-10-09 10:55:00,179.78,179.92,179.77,179.92,2150.0,178.4479,178.5869,178.438,178.5869,2150.0
2024-10-09 11:00:00,179.95,180.05,179.94,179.99,3027.0,178.6166,178.7159,178.6067,178.6563,3027.0
2024-10-09 11:05:00,180.03,180.06,180.01,180.02,3831.0,178.696,178.7258,178.6762,178.6861,3831.0
2024-10-09 11:10:00,180.02,180.11,180.02,180.1,433.0,178.6861,178.7755,178.6861,178.7655,433.0
2024-10-09 11:15:00,180.06,180.14,180.06,180.13,2880.0,178.7258,178.8052,178.7258,178.7953,2880.0
2024-10-09 11:20:00,180.14,180.25,180.13,180.22,2384.0,178.8052,178.9144,178.7953,178.8846,2384.0
2024-10-09 11:25:00,180.21,180.21,180.15,180.17,3217.0,178.8747,178.8747,178.8152,178.835,3217.0
2024-10-09 11:30:00,180.17,180.27,180.16,180.27,4552.0,178.835,178.9343,178.8251,178.9343,4552.0
2024-10-09 11:35:00,180.27,180.31,180.24,180.26,1556.0,178.9343,178.974,178.9045,178.9243,1556.0
2024-10-09 11:40:00,180.28,180.37,180.28,180.35,11222.0,178.9442,179.0335,178.9442,179.0137,11222.0
2024-10-09 11:45:00,180.35,180.47,180.34,180.47,2829.0,179.0137,179.1328,179.0037,179.1328,2829.0
2024-10-09 11:50:00,180.48,180.51,180.47,180.49,3867.0,179.1427,179.1725,179.1328,179.1526,3867.0
2024-10-09 11:55:00,180.51,180.54,180.46,180.51,4080.0,179.1725,179.2023,179.1229,179.1725,4080.0
2024-10-09 12:00:00,180.45,180.45,180.34,180.34,4226.0,179.1129,179.1129,179.0037,179.0037,4226.0
2024-10-09 12:05:00,180.31,180.43,180.31,180.38,2165.0,178.974,179.0931,178.974,179.0435,2165.0
2024-10-09 12:10:00,180.43,180.43,180.37,180.37,91483.0,179.0931,179.0931,179.0335,179.0335,91483.0
2024-10-09 12:15:00,180.33,180.34,180.22,180.22,12272.0,178.9938,179.0037,178.8846,178.8846,12272.0
2024-10-09 12:20:00,180.2,180.34,180.19,180.27,359290.0,178.8648,179.0037,178.8549,178.9343,359290.0
2024-10-09 12:25:00,180.33,180.33,180.29,180.3,2515.0,178.9938,178.9938,178.9541,178.964,2515.0
2024-10-09 12:30:00,180.27,180.27,180.23,180.27,5149.0,178.9343,178.9343,178.8946,178.9343,5149.0
2024-10-09 12:35:00,180.26,180.28,180.24,180.25,3038.0,178.9243,178.9442,178.9045,178.9144,3038.0
2024-10-09 12:40:00,180.3,180.33,180.28,180.28,6085.0,178.964,178.9938,178.9442,178.9442,6085.0
2024-10-09 12:45:00,180.31,180.35,180.25,180.29,6984.0,178.974,179.0137,178.9144,178.9541,6984.0
2024-10-09 12:50:00,180.3,180.3,180.11,180.13,2789.0,178.964,178.964,178.7755,178.7953,2789.0
2024-10-09 12:55:00,180.13,180.17,180.09,180.17,2494.0,178.7953,178.835,178.7556,178.835,2494.0
2024-10-09 13:00:00,180.13,180.13,180.04,180.04,4490.0,178.7953,178.7953,178.706,178.706,4490.0
2024-10-09 13:05:00,180.09,180.12,180.09,180.11,1734.0,178.7556,178.7854,178.7556,178.7755,1734.0
2024-10-09 13:10:00,180.12,180.22,180.1,180.22,7295.0,178.7854,178.8846,178.7655,178.8846,7295.0
2024-10-09 13:15:00,180.2,180.34,180.2,180.3,10771.0,178.8648,179.0037,178.8648,178.964,10771.0
2024-10-09 13:20:00,180.28,180.35,180.28,180.33,16455.0,178.9442,179.0137,178.9442,178.9938,16455.0
2024-10-09 13:25:00,180.32,180.35,180.3,180.34,7347.0,178.9839,179.0137,178.964,179.0037,7347.0
2024-10-09 13:30:00,180.31,180.35,180.29,180.34,5458.0,178.974,179.0137,178.9541,179.0037,5458.0
2024-10-09 13:35:00,180.31,180.33,180.3,180.33,8349.0,178.974,178.9938,178.964,178.9938,8349.0
2024-10-09 13:40:00,180.34,180.35,180.3,180.31,6626.0,179.0037,179.0137,178.964,178.974,6626.0
2024-10-09 13:45:00,180.31,180.35,180.3,180.31,3883.0,178.974,179.0137,178.964,178.974,3883.0
2024-10-09 13:50:00,180.3,180.31,179.94,180.12,11346.0,178.964,178.974,178.6067,178.7854,11346.0
2024-10-09 13:55:00,180.14,180.18,180.13,180.15,9357.0,178.8052,178.8449,178.7953,178.8152,9357.0
2024-10-09 14:00:00,180.14,180.26,180.14,180.26,12719.0,178.8052,178.9243,178.8052,178.9243,12719.0
2024-10-09 14:05:00,180.26,180.3,180.25,180.25,2376.0,178.9243,178.964,178.9144,178.9144,2376.0
2024-10-09 14:10:00,180.22,180.23,180.14,180.16,4106.0,178.8846,178.8946,178.8052,178.8251,4106.0
2024-10-09 14:15:00,180.16,180.16,180.09,180.12,5166.0,178.8251,178.8251,178.7556,178.7854,5166.0
2024-10-09 14:20:00,180.11,180.12,180.05,180.12,2740.0,178.7755,178.7854,178.7159,178.7854,2740.0
2024-10-09 14:25:00,180.15,180.33,180.14,180.3,4749.0,178.8152,178.9938,178.8052,178.964,4749.0
2024-10-09 14:30:00,180.26,180.33,180.22,180.22,5444.0,178.9243,178.9938,178.8846,178.8846,5444.0
2024-10-09 14:35:00,180.25,180.27,180.22,180.26,4588.0,178.9144,178.9343,178.8846,178.9243,4588.0
2024-10-09 14:40:00,180.26,180.3,180.26,180.3,7280.0,178.9243,178.964,178.9243,178.964,7280.0
2024-10-09 14:45:00,180.31,180.35,180.3,180.3,7576.0,178.974,179.0137,178.964,178.964,7576.0
2024-10-09 14:50:00,180.31,180.31,180.24,180.25,8511.0,178.974,178.974,178.9045,178.9144,8511.0
2024-10-09 14:55:00,180.24,180.28,180.19,180.28,4957.0,178.9045,178.9442,178.8549,178.9442,4957.0
2024-10-09 15:00:00,180.27,180.27,180.2,180.25,9189.0,178.9343,178.9343,178.8648,178.9144,9189.0
2024-10-09 15:05:00,180.25,180.29,180.14,180.23,11238.0,178.9144,178.9541,178.8052,178.8946,11238.0
2024-10-09 15:10:00,180.21,180.27,180.2,180.27,11818.0,178.8747,178.9343,178.8648,178.9343,11818.0
2024-10-09 15:15:00,180.25,180.37,180.24,180.37,11570.0,178.9144,179.0335,178.9045,179.0335,11570.0
2024-10-09 15:20:00,180.38,180.47,180.38,180.43,5035.0,179.0435,179.1328,179.0435,179.0931,5035.0
2024-10-09 15:25:00,180.43,180.47,180.42,180.45,4360.0,179.0931,179.1328,179.0832,179.1129,4360.0
2024-10-09 15:30:00,180.46,180.69,180.43,180.63,7893.0,179.1229,179.3512,179.0931,179.2916,7893.0
2024-10-09 15:35:00,180.64,180.67,180.59,180.59,8413.0,179.3015,179.3313,179.2519,179.2519,8413.0
2024-10-09 15:40:00,180.58,180.59,180.5,180.5,4337.0,179.242,179.2519,179.1626,179.1626,4337.0
2024-10-09 15:45:00,180.53,180.59,180.49,180.58,4420.0,179.1923,179.2519,179.1526,179.242,4420.0
2024-10-09 15:50:00,180.6,180.75,180.58,180.7,21440.0,179.2618,179.4107,179.242,179.3611,21440.0
2024-10-09 15:55:00,180.72,180.72,180.58,180.58,11608.0,179.3809,179.3809,179.242,179.242,11608.0
2024-10-10 09:30:00,180.2,180.2,179.92,180.1,8162.0,178.8648,178.8648,178.5869,178.7655,8162.0
2024-10-10 09:35:00,180.04,180.09,179.78,179.85,3040.0,178.706,178.7556,178.4479,178.5174,3040.0
2024-10-10 09:40:00,179.86,179.92,179.78,179.81,3066.0,178.5273,178.5869,178.4479,178.4777,3066.0
2024-10-10 09:45:00,179.8,179.9,179.68,179.71,4950.0,178.4677,178.567,178.3486,178.3784,4950.0
2024-10-10 09:50:00,179.72,179.99,179.7,179.94,5607.0,178.3883,178.6563,178.3685,178.6067,5607.0
2024-10-10 09:55:00,179.92,180.07,179.81,179.81,6949.0,178.5869,178.7357,178.4777,178.4777,6949.0
2024-10-10 10:00:00,179.82,179.98,179.82,179.96,4560.0,178.4876,178.6464,178.4876,178.6266,4560.0
2024-10-10 10:05:00,179.99,180.09,179.96,180.07,2605.0,178.6563,178.7556,178.6266,178.7357,2605.0
2024-10-10 10:10:00,180.12,180.25,180.12,180.18,1903.0,178.7854,178.9144,178.7854,178.8449,1903.0
2024-10-10 10:15:00,180.17,180.23,180.11,180.11,7832.0,178.835,178.8946,178.7755,178.7755,7832.0
2024-10-10 10:20:00,180.14,180.14,180.04,180.11,5940.0,178.8052,178.8052,178.706,178.7755,5940.0
2024-10-10 10:25:00,180.11,180.12,180.03,180.08,8578.0,178.7755,178.7854,178.696,178.7457,8578.0
2024-10-10 10:30:00,180.16,180.16,180.03,180.03,4388.0,178.8251,178.8251,178.696,178.696,4388.0
2024-10-10 10:35:00,180.1,180.11,179.99,180.09,3069.0,178.7655,178.7755,178.6563,178.7556,3069.0
2024-10-10 10:40:00,180.09,180.21,180.04,180.21,1572.0,178.7556,178.8747,178.706,178.8747,1572.0
2024-10-10 10:45:00,180.13,180.17,180.02,180.08,645.0,178.7953,178.835,178.6861,178.7457,645.0
2024-10-10 10:50:00,180.09,180.09,179.97,179.98,2169.0,178.7556,178.7556,178.6365,178.6464,2169.0
2024-10-10 10:55:00,179.98,180.01,179.9,179.97,12995.0,178.6464,178.6762,178.567,178.6365,12995.0
2024-10-10 11:00:00,179.97,179.98,179.92,179.92,964.0,178.6365,178.6464,178.5869,178.5869,964.0
2024-10-10 11:05:00,180.01,180.19,179.98,180.13,5969.0,178.6762,178.8549,178.6464,178.7953,5969.0
2024-10-10 11:10:00,180.18,180.21,180.17,180.18,5033.0,178.8449,178.8747,178.835,178.8449,5033.0
2024-10-10 11:15:00,180.27,180.32,180.24,180.25,2736.0,178.9343,178.9839,178.9045,178.9144,2736.0
2024-10-10 11:20:00,180.24,180.27,180.22,180.26,1409.0,178.9045,178.9343,178.8846,178.9243,1409.0
2024-10-10 11:25:00,180.28,180.32,180.25,180.3,7605.0,178.9442,178.9839,178.9144,178.964,7605.0
2024-10-10 11:30:00,180.31,180.31,180.22,180.3,3291.0,178.974,178.974,178.8846,178.964,3291.0
2024-10-10 11:35:00,180.3,180.3,180.26,180.3,815.0,178.964,178.964,178.9243,178.964,815.0
2024-10-10 11:40:00,180.31,180.32,180.25,180.32,2154.0,178.974,178.9839,178.9144,178.9839,2154.0
2024-10-10 11:45:00,180.3,180.35,180.3,180.32,8361.0,178.964,179.0137,178.964,178.9839,8361.0
2024-10-10 11:50:00,180.29,180.33,180.28,180.32,1356.0,178.9541,178.9938,178.9442,178.9839,1356.0
2024-10-10 11:55:00,180.35,180.43,180.35,180.43,2936.0,179.0137,179.0931,179.0137,179.0931,2936.0
2024-10-10 12:00:00,180.44,180.48,180.4,180.4,2378.0,179.103,179.1427,179.0633,179.0633,2378.0
2024-10-10 12:05:00,180.42,180.52,180.42,180.52,10912.0,179.0832,179.1824,179.0832,179.1824,10912.0
2024-10-10 12:10:00,180.53,180.59,180.53,180.55,2770.0,179.1923,179.2519,179.1923,179.2122,2770.0
2024-10-10 12:15:00,180.58,180.62,180.57,180.58,1948.0,179.242,179.2817,179.232,179.242,1948.0
2024-10-10 12:20:00,180.6,180.61,180.55,180.55,10667.0,179.2618,179.2717,179.2122,179.2122,10667.0
2024-10-10 12:25:00,180.56,180.56,180.43,180.49,2629.0,179.2221,179.2221,179.0931,179.1526,2629.0
2024-10-10 12:30:00,180.5,180.5,180.34,180.44,1490.0,179.1626,179.1626,179.0037,179.103,1490.0
2024-10-10 12:35:00,180.43,180.47,180.43,180.44,5469.0,179.0931,179.1328,179.0931,179.103,5469.0
2024-10-10 12:40:00,180.43,180.44,180.14,180.22,23493.0,179.0931,179.103,178.8052,178.8846,23493.0
2024-10-10 12:45:00,180.2,180.28,180.13,180.2,3029.0,178.8648,178.9442,178.7953,178.8648,3029.0
2024-10-10 12:50:00,180.22,180.26,180.2,180.26,22031.0,178.8846,178.9243,178.8648,178.9243,22031.0
2024-10-10 12:55:00,180.25,180.28,180.19,180.24,19287.0,178.9144,178.9442,178.8549,178.9045,19287.0
2024-10-10 13:00:00,180.23,180.29,180.2,180.21,17745.0,178.8946,178.9541,178.8648,178.8747,17745.0
2024-10-10 13:05:00,180.18,180.18,180.0,180.03,7647.0,178.8449,178.8449,178.6663,178.696,7647.0
2024-10-10 13:10:00,180.02,180.09,180.0,180.06,7426.0,178.6861,178.7556,178.6663,178.7258,7426.0
2024-10-10 13:15:00,180.06,180.14,180.02,180.14,9806.0,178.7258,178.8052,178.6861,178.8052,9806.0
2024-10-10 13:20:00,180.15,180.34,180.15,180.32,14579.0,178.8152,179.0037,178.8152,178.9839,14579.0
2024-10-10 13:25:00,180.27,180.29,180.24,180.25,1494.0,178.9343,178.9541,178.9045,178.9144,1494.0
2024-10-10 13:30:00,180.31,180.33,180.29,180.31,3540.0,178.974,178.9938,178.9541,178.974,3540.0
2024-10-10 13:35:00,180.31,180.32,180.24,180.26,4028.0,178.974,178.9839,178.9045,178.9243,4028.0
2024-10-10 13:40:00,180.26,180.3,180.22,180.25,5221.0,178.9243,178.964,178.8846,178.9144,5221.0
2024-10-10 13:45:00,180.27,180.27,180.09,180.1,1781.0,178.9343,178.9343,178.7556,178.7655,1781.0
2024-10-10 13:50:00,180.08,180.1,179.85,180.04,6386.0,178.7457,178.7655,178.5174,178.706,6386.0
2024-10-10 13:55:00,180.05,180.22,180.05,180.21,3264.0,178.7159,178.8846,178.7159,178.8747,3264.0
2024-10-10 14:00:00,180.14,180.14,180.05,180.09,2409.0,178.8052,178.8052,178.7159,178.7556,2409.0
2024-10-10 14:05:00,180.02,180.09,180.01,180.03,123906.0,178.6861,178.7556,178.6762,178.696,123906.0
2024-10-10 14:10:00,180.06,180.1,180.02,180.04,11060.0,178.7258,178.7655,178.6861,178.706,11060.0
2024-10-10 14:15:00,179.99,180.0,179.95,180.0,814.0,178.6563,178.6663,178.6166,178.6663,814.0
2024-10-10 14:20:00,180.0,180.04,179.96,180.01,1962.0,178.6663,178.706,178.6266,178.6762,1962.0
2024-10-10 14:25:00,179.97,180.01,179.94,179.94,3715.0,178.6365,178.6762,178.6067,178.6067,3715.0
2024-10-10 14:30:00,179.93,179.97,179.88,179.97,3327.0,178.5968,178.6365,178.5472,178.6365,3327.0
2024-10-10 14:35:00,179.93,179.93,179.89,179.91,2121.0,178.5968,178.5968,178.5571,178.5769,2121.0
2024-10-10 14:40:00,179.79,179.86,179.69,179.86,1840.0,178.4578,178.5273,178.3586,178.5273,1840.0
2024-10-10 14:45:00,179.86,179.95,179.85,179.95,4749.0,178.5273,178.6166,178.5174,178.6166,4749.0
2024-10-10 14:50:00,179.83,179.9,179.83,179.9,1531.0,178.4975,178.567,178.4975,178.567,1531.0
2024-10-10 14:55:00,179.91,179.98,179.91,179.97,3158.0,178.5769,178.6464,178.5769,178.6365,3158.0
2024-10-10 15:00:00,179.94,179.99,179.86,179.88,54554.0,178.6067,178.6563,178.5273,178.5472,54554.0
2024-10-10 15:05:00,179.89,179.9,179.83,179.86,10380.0,178.5571,178.567,178.4975,178.5273,10380.0
2024-10-10 15:10:00,179.88,179.92,179.84,179.9,7785.0,178.5472,178.5869,178.5075,178.567,7785.0
2024-10-10 15:15:00,179.89,180.01,179.86,179.99,2852.0,178.5571,178.6762,178.5273,178.6563,2852.0
2024-10-10 15:20:00,179.99,180.05,179.98,179.98,9505.0,178.6563,178.7159,178.6464,178.6464,9505.0
2024-10-10 15:25:00,180.0,180.02,179.97,180.02,11625.0,178.6663,178.6861,178.6365,178.6861,11625.0
2024-10-10 15:30:00,180.02,180.1,180.01,180.05,14606.0,178.6861,178.7655,178.6762,178.7159,14606.0
2024-10-10 15:35:00,180.08,180.11,180.02,180.11,8393.0,178.7457,178.7755,178.6861,178.7755,8393.0
2024-10-10 15:40:00,180.1,180.15,180.08,180.14,8299.0,178.7655,178.8152,178.7457,178.8052,8299.0
2024-10-10 15:45:00,180.15,180.22,180.13,180.22,14296.0,178.8152,178.8846,178.7953,178.8846,14296.0
2024-10-10 15:50:00,180.23,180.39,180.2,180.38,5994.0,178.8946,179.0534,178.8648,179.0435,5994.0
2024-10-10 15:55:00,180.31,180.32,180.22,180.28,7953.0,178.974,178.9839,178.8846,178.9442,7953.0
2024-10-11 09:30:00,180.34,180.63,180.34,180.63,15661.0,179.0037,179.2916,179.0037,179.2916,15661.0
2024-10-11 09:35:00,180.56,180.56,180.4,180.46,2355.0,179.2221,179.2221,179.0633,179.1229,2355.0
2024-10-11 09:40:00,180.46,180.6,180.46,180.59,1625.0,179.1229,179.2618,179.1229,179.2519,1625.0
2024-10-11 09:45:00,180.57,180.68,180.54,180.58,2661.0,179.232,179.3412,179.2023,179.242,2661.0
2024-10-11 09:50:00,180.56,180.65,180.55,180.61,5702.0,179.2221,179.3115,179.2122,179.2717,5702.0
2024-10-11 09:55:00,180.61,180.69,180.59,180.62,8545.0,179.2717,179.3512,179.2519,179.2817,8545.0
2024-10-11 10:00:00,180.57,180.65,180.5,180.59,7430.0,179.232,179.3115,179.1626,179.2519,7430.0
2024-10-11 10:05:00,180.59,180.98,180.59,180.98,7381.0,179.2519,179.639,179.2519,179.639,7381.0
2024-10-11 10:10:00,181.0,181.18,181.0,181.07,3652.0,179.6589,179.8375,179.6589,179.7283,3652.0
2024-10-11 10:15:00,181.12,181.25,181.1,181.25,4816.0,179.778,179.907,179.7581,179.907,4816.0
2024-10-11 10:20:00,181.25,181.26,181.16,181.23,2511.0,179.907,179.9169,179.8177,179.8872,2511.0
2024-10-11 10:25:00,181.27,181.43,181.25,181.35,2762.0,179.9269,180.0857,179.907,180.0063,2762.0
2024-10-11 10:30:00,181.38,181.41,181.27,181.34,5930.0,180.036,180.0658,179.9269,179.9963,5930.0
2024-10-11 10:35:00,181.4,181.4,181.22,181.26,3099.0,180.0559,180.0559,179.8772,179.9169,3099.0
2024-10-11 10:40:00,181.33,181.33,181.22,181.22,1531.0,179.9864,179.9864,179.8772,179.8772,1531.0
2024-10-11 10:45:00,181.18,181.26,181.09,181.16,2680.0,179.8375,179.9169,179.7482,179.8177,2680.0
2024-10-11 10:50:00,181.17,181.17,181.05,181.1,3831.0,179.8276,179.8276,179.7085,179.7581,3831.0
2024-10-11 10:55:00,181.2,181.28,181.18,181.19,10095.0,179.8574,179.9368,179.8375,179.8475,10095.0
2024-10-11 11:00:00,181.18,181.21,181.15,181.2,58372.0,179.8375,179.8673,179.8077,179.8574,58372.0
2024-10-11 11:05:00,181.21,181.33,181.21,181.22,3702.0,179.8673,179.9864,179.8673,179.8772,3702.0
2024-10-11 11:10:00,181.25,181.28,181.22,181.24,2036.0,179.907,179.9368,179.8772,179.8971,2036.0
2024-10-11 11:15:00,181.26,181.27,181.14,181.14,1258.0,179.9169,179.9269,179.7978,179.7978,1258.0
2024-10-11 11:20:00,181.13,181.17,181.11,181.13,2177.0,179.7879,179.8276,179.768,179.7879,2177.0
2024-10-11 11:25:00,181.13,181.19,181.13,181.16,3113.0,179.7879,179.8475,179.7879,179.8177,3113.0
2024-10-11 11:30:00,181.17,181.31,181.16,181.31,2482.0,179.8276,179.9666,179.8177,179.9666,2482.0
2024-10-11 11:35:00,181.31,181.31,181.26,181.28,7735.0,179.9666,179.9666,179.9169,179.9368,7735.0
2024-10-11 11:40:00,181.3,181.34,181.27,181.32,6479.0,179.9566,179.9963,179.9269,179.9765,6479.0
2024-10-11 11:45:00,181.3,181.33,181.26,181.28,4023.0,179.9566,179.9864,179.9169,179.9368,4023.0
2024-10-11 11:50:00,181.28,181.33,181.26,181.33,16219.0,179.9368,179.9864,179.9169,179.9864,16219.0
2024-10-11 11:55:00,181.34,181.4,181.32,181.38,3689.0,179.9963,180.0559,179.9765,180.036,3689.0
2024-10-11 12:00:00,181.38,181.39,181.33,181.38,17732.0,180.036,180.046,179.9864,180.036,17732.0
2024-10-11 12:05:00,181.39,181.42,181.33,181.34,8501.0,180.046,180.0757,179.9864,179.9963,8501.0
2024-10-11 12:10:00,181.31,181.34,181.26,181.26,9687.0,179.9666,179.9963,179.9169,179.9169,9687.0
2024-10-11 12:15:00,181.27,181.29,181.24,181.24,17422.0,179.9269,179.9467,179.8971,179.8971,17422.0
2024-10-11 12:20:00,181.21,181.23,181.17,181.22,5071.0,179.8673,179.8872,179.8276,179.8772,5071.0
2024-10-11 12:25:00,181.18,181.18,181.09,181.15,6013.0,179.8375,179.8375,179.7482,179.8077,6013.0
2024-10-11 12:30:00,181.14,181.21,181.12,181.2,4440.0,179.7978,179.8673,179.778,179.8574,4440.0
2024-10-11 12:35:00,181.18,181.18,181.09,181.12,15432.0,179.8375,179.8375,179.7482,179.778,15432.0
2024-10-11 12:40:00,181.12,181.13,181.06,181.07,8466.0,179.778,179.7879,179.7184,179.7283,8466.0
2024-10-11 12:45:00,181.07,181.07,180.95,181.01,14870.0,179.7283,179.7283,179.6092,179.6688,14870.0
2024-10-11 12:50:00,181.04,181.09,180.99,181.01,4911.0,179.6986,179.7482,179.6489,179.6688,4911.0
2024-10-11 12:55:00,180.94,181.19,180.94,181.19,4949.0,179.5993,179.8475,179.5993,179.8475,4949.0
2024-10-11 13:00:00,181.19,181.24,181.12,181.14,13902.0,179.8475,179.8971,179.778,179.7978,13902.0
2024-10-11 13:05:00,181.11,181.14,181.08,181.09,3334.0,179.768,179.7978,179.7383,179.7482,3334.0
2024-10-11 13:10:00,181.09,181.12,181.08,181.1,4231.0,179.7482,179.778,179.7383,179.7581,4231.0
2024-10-11 13:15:00,181.08,181.09,181.03,181.06,6518.0,179.7383,179.7482,179.6886,179.7184,6518.0
2024-10-11 13:20:00,181.06,181.11,181.06,181.09,2979.0,179.7184,179.768,179.7184,179.7482,2979.0
2024-10-11 13:25:00,181.16,181.17,181.14,181.16,1276.0,179.8177,179.8276,179.7978,179.8177,1276.0
2024-10-11 13:30:00,181.19,181.21,181.14,181.14,2525.0,179.8475,179.8673,179.7978,179.7978,2525.0
2024-10-11 13:35:00,181.12,181.18,181.12,181.18,2925.0,179.778,179.8375,179.778,179.8375,2925.0
2024-10-11 13:40:00,181.21,181.24,181.2,181.24,3416.0,179.8673,179.8971,179.8574,179.8971,3416.0
2024-10-11 13:45:00,181.25,181.27,181.22,181.25,5859.0,179.907,179.9269,179.8772,179.907,5859.0
2024-10-11 13:50:00,181.23,181.28,181.23,181.27,5172.0,179.8872,179.9368,179.8872,179.9269,5172.0
2024-10-11 13:55:00,181.25,181.26,181.19,181.21,7659.0,179.907,179.9169,179.8475,179.8673,7659.0
2024-10-11 14:00:00,181.22,181.26,181.19,181.26,4715.0,179.8772,179.9169,179.8475,179.9169,4715.0
2024-10-11 14:05:00,181.27,181.34,181.27,181.32,38038.0,179.9269,179.9963,179.9269,179.9765,38038.0
2024-10-11 14:10:00,181.34,181.39,181.34,181.37,3907.0,179.9963,180.046,179.9963,180.0261,3907.0
2024-10-11 14:15:00,181.41,181.45,181.4,181.44,3850.0,180.0658,180.1055,180.0559,180.0956,3850.0
2024-10-11 14:20:00,181.44,181.46,181.42,181.42,5446.0,180.0956,180.1154,180.0757,180.0757,5446.0
2024-10-11 14:25:00,181.4,181.41,181.35,181.37,3785.0,180.0559,180.0658,180.0063,180.0261,3785.0
2024-10-11 14:30:00,181.37,181.4,181.36,181.38,5251.0,180.0261,180.0559,180.0162,180.036,5251.0
2024-10-11 14:35:00,181.38,181.38,181.13,181.24,6437.0,180.036,180.036,179.7879,179.8971,6437.0
2024-10-11 14:40:00,181.22,181.34,181.21,181.34,1995.0,179.8772,179.9963,179.8673,179.9963,1995.0
2024-10-11 14:45:00,181.34,181.4,181.34,181.36,9065.0,179.9963,180.0559,179.9963,180.0162,9065.0
2024-10-11 14:50:00,181.36,181.38,181.35,181.37,3089.0,180.0162,180.036,180.0063,180.0261,3089.0
2024-10-11 14:55:00,181.37,181.47,181.37,181.47,5923.0,180.0261,180.1254,180.0261,180.1254,5923.0
2024-10-11 15:00:00,181.45,181.48,181.43,181.47,5609.0,180.1055,180.1353,180.0857,180.1254,5609.0
2024-10-11 15:05:00,181.46,181.63,181.46,181.56,11153.0,180.1154,180.2842,180.1154,180.2147,11153.0
2024-10-11 15:10:00,181.53,181.61,181.52,181.59,6443.0,180.1849,180.2643,180.175,180.2445,6443.0
2024-10-11 15:15:00,181.62,181.62,181.57,181.58,8779.0,180.2743,180.2743,180.2246,180.2346,8779.0
2024-10-11 15:20:00,181.6,181.62,181.54,181.6,14574.0,180.2544,180.2743,180.1949,180.2544,14574.0
2024-10-11 15:25:00,181.61,181.62,181.56,181.56,3025.0,180.2643,180.2743,180.2147,180.2147,3025.0
2024-10-11 15:30:00,181.54,181.64,181.52,181.61,21406.0,180.1949,180.2941,180.175,180.2643,21406.0
2024-10-11 15:35:00,181.61,181.61,181.55,181.57,2829.0,180.2643,180.2643,180.2048,180.2246,2829.0
2024-10-11 15:40:00,181.55,181.56,181.51,181.51,5805.0,180.2048,180.2147,180.1651,180.1651,5805.0
2024-10-11 15:45:00,181.52,181.57,181.44,181.5,4341.0,180.175,180.2246,180.0956,180.1552,4341.0
2024-10-11 15:50:00,181.55,181.55,181.48,181.49,11529.0,180.2048,180.2048,180.1353,180.1452,11529.0
2024-10-11 15:55:00,181.48,181.48,181.4,181.41,9690.0,180.1353,180.1353,180.0559,180.0658,9690.0
2024-10-14 09:30:00,181.99,182.19,181.87,182.19,8796.0,180.6415,180.84,180.5224,180.84,8796.0
2024-10-14 09:35:00,182.2,182.32,182.2,182.28,6958.0,180.85,180.9691,180.85,180.9294,6958.0
2024-10-14 09:40:00,182.3,182.35,182.28,182.34,2193.0,180.9492,180.9989,180.9294,180.9889,2193.0
2024-10-14 09:45:00,182.34,182.59,182.33,182.59,3289.0,180.9889,181.2371,180.979,181.2371,3289.0
2024-10-14 09:50:00,182.62,182.63,182.53,182.53,4620.0,181.2669,181.2768,181.1775,181.1775,4620.0
2024-10-14 09:55:00,182.58,182.74,182.58,182.74,4289.0,181.2272,181.386,181.2272,181.386,4289.0
2024-10-14 10:00:00,182.79,182.81,182.63,182.63,1871.0,181.4356,181.4554,181.2768,181.2768,1871.0
2024-10-14 10:05:00,182.66,182.71,182.6,182.66,2190.0,181.3066,181.3562,181.247,181.3066,2190.0
2024-10-14 10:10:00,182.68,182.7,182.62,182.7,2722.0,181.3264,181.3463,181.2669,181.3463,2722.0
2024-10-14 10:15:00,182.64,182.69,182.63,182.65,3208.0,181.2867,181.3363,181.2768,181.2966,3208.0
2024-10-14 10:20:00,182.64,182.79,182.64,182.79,1506.0,181.2867,181.4356,181.2867,181.4356,1506.0
2024-10-14 10:25:00,182.78,182.83,182.73,182.77,2213.0,181.4257,181.4753,181.376,181.4157,2213.0
2024-10-14 10:30:00,182.83,182.87,182.81,182.87,4471.0,181.4753,181.515,181.4554,181.515,4471.0
2024-10-14 10:35:00,182.87,182.89,182.86,182.86,800.0,181.515,181.5349,181.5051,181.5051,800.0
2024-10-14 10:40:00,182.84,182.91,182.84,182.89,1160.0,181.4852,181.5547,181.4852,181.5349,1160.0
2024-10-14 10:45:00,182.83,182.86,182.72,182.74,3968.0,181.4753,181.5051,181.3661,181.386,3968.0
2024-10-14 10:50:00,182.69,182.7,182.63,182.7,1900.0,181.3363,181.3463,181.2768,181.3463,1900.0
2024-10-14 10:55:00,182.76,182.76,182.58,182.58,5741.0,181.4058,181.4058,181.2272,181.2272,5741.0
2024-10-14 11:00:00,182.58,182.59,182.47,182.55,10158.0,181.2272,181.2371,181.118,181.1974,10158.0
2024-10-14 11:05:00,182.53,182.63,182.53,182.63,3157.0,181.1775,181.2768,181.1775,181.2768,3157.0
2024-10-14 11:10:00,182.63,182.73,182.63,182.72,4138.0,181.2768,181.376,181.2768,181.3661,4138.0
2024-10-14 11:15:00,182.76,182.77,182.71,182.74,6751.0,181.4058,181.4157,181.3562,181.386,6751.0
2024-10-14 11:20:00,182.77,182.79,182.64,182.65,10082.0,181.4157,181.4356,181.2867,181.2966,10082.0
2024-10-14 11:25:00,182.64,182.65,182.56,182.62,2534.0,181.2867,181.2966,181.2073,181.2669,2534.0
2024-10-14 11:30:00,182.57,182.67,182.57,182.65,1154.0,181.2172,181.3165,181.2172,181.2966,1154.0
2024-10-14 11:35:00,182.69,182.74,182.69,182.73,1103.0,181.3363,181.386,181.3363,181.376,1103.0
2024-10-14 11:40:00,182.7,182.7,182.68,182.69,1207.0,181.3463,181.3463,181.3264,181.3363,1207.0
2024-10-14 11:45:00,182.69,182.79,182.69,182.77,22902.0,181.3363,181.4356,181.3363,181.4157,22902.0
2024-10-14 11:50:00,182.77,182.86,182.77,182.85,1754.0,181.4157,181.5051,181.4157,181.4952,1754.0
2024-10-14 11:55:00,182.85,182.89,182.85,182.88,2271.0,181.4952,181.5349,181.4952,181.5249,2271.0
2024-10-14 12:00:00,182.92,182.97,182.92,182.95,2337.0,181.5646,181.6143,181.5646,181.5944,2337.0
2024-10-14 12:05:00,182.99,182.99,182.94,182.95,2662.0,181.6341,181.6341,181.5845,181.5944,2662.0
2024-10-14 12:10:00,182.96,182.96,182.94,182.95,1132.0,181.6043,181.6043,181.5845,181.5944,1132.0
2024-10-14 12:15:00,182.98,182.98,182.91,182.96,1988.0,181.6242,181.6242,181.5547,181.6043,1988.0
2024-10-14 12:20:00,182.97,183.05,182.96,183.03,4504.0,181.6143,181.6937,181.6043,181.6738,4504.0
2024-10-14 12:25:00,183.0,183.02,182.97,183.02,1193.0,181.644,181.6639,181.6143,181.6639,1193.0
2024-10-14 12:30:00,183.01,183.05,182.98,182.99,6114.0,181.654,181.6937,181.6242,181.6341,6114.0
2024-10-14 12:35:00,182.99,183.03,182.99,183.01,6827.0,181.6341,181.6738,181.6341,181.654,6827.0
2024-10-14 12:40:00,183.01,183.03,182.99,183.0,3263.0,181.654,181.6738,181.6341,181.644,3263.0
2024-10-14 12:45:00,183.02,183.03,183.0,183.01,1138.0,181.6639,181.6738,181.644,181.654,1138.0
2024-10-14 12:50:00,182.99,183.06,182.99,183.06,663.0,181.6341,181.7036,181.6341,181.7036,663.0
2024-10-14 12:55:00,183.03,183.04,183.0,183.03,1181.0,181.6738,181.6837,181.644,181.6738,1181.0
2024-10-14 13:00:00,183.04,183.06,183.01,183.06,1064.0,181.6837,181.7036,181.654,181.7036,1064.0
2024-10-14 13:05:00,183.09,183.09,183.01,183.01,2432.0,181.7334,181.7334,181.654,181.654,2432.0
2024-10-14 13:10:00,182.97,182.99,182.95,182.98,1188.0,181.6143,181.6341,181.5944,181.6242,1188.0
2024-10-14 13:15:00,182.99,183.0,182.98,182.99,3371.0,181.6341,181.644,181.6242,181.6341,3371.0
2024-10-14 13:20:00,182.99,183.0,182.98,182.99,936.0,181.6341,181.644,181.6242,181.6341,936.0
2024-10-14 13:25:00,183.01,183.01,182.98,183.0,1381.0,181.654,181.654,181.6242,181.644,1381.0
2024-10-14 13:30:00,182.99,183.0,182.94,182.95,1069.0,181.6341,181.644,181.5845,181.5944,1069.0
2024-10-14 13:35:00,182.95,182.99,182.93,182.99,1915.0,181.5944,181.6341,181.5746,181.6341,1915.0
2024-10-14 13:40:00,182.99,183.0,182.98,182.98,8350.0,181.6341,181.644,181.6242,181.6242,8350.0
2024-10-14 13:45:00,183.0,183.01,182.97,183.01,2507.0,181.644,181.654,181.6143,181.654,2507.0
2024-10-14 13:50:00,183.01,183.02,182.97,183.0,2896.0,181.654,181.6639,181.6143,181.644,2896.0
2024-10-14 13:55:00,182.99,183.0,182.95,182.96,15316.0,181.6341,181.644,181.5944,181.6043,15316.0
2024-10-14 14:00:00,182.92,182.97,182.86,182.97,4426.0,181.5646,181.6143,181.5051,181.6143,4426.0
2024-10-14 14:05:00,183.01,183.12,183.0,183.06,31992.0,181.654,181.7631,181.644,181.7036,31992.0
2024-10-14 14:10:00,183.06,183.09,183.02,183.09,3428.0,181.7036,181.7334,181.6639,181.7334,3428.0
2024-10-14 14:15:00,183.09,183.11,183.08,183.11,6354.0,181.7334,181.7532,181.7234,181.7532,6354.0
2024-10-14 14:20:00,183.13,183.16,183.11,183.14,32321.0,181.7731,181.8029,181.7532,181.783,32321.0
2024-10-14 14:25:00,183.14,183.14,183.13,183.14,3229.0,181.783,181.783,181.7731,181.783,3229.0
2024-10-14 14:30:00,183.13,183.17,183.13,183.16,4112.0,181.7731,181.8128,181.7731,181.8029,4112.0
2024-10-14 14:35:00,183.15,183.25,183.14,183.25,3418.0,181.7929,181.8922,181.783,181.8922,3418.0
2024-10-14 14:40:00,183.25,183.3,183.25,183.27,4583.0,181.8922,181.9418,181.8922,181.912,4583.0
2024-10-14 14:45:00,183.3,183.3,183.22,183.23,6382.0,181.9418,181.9418,181.8624,181.8723,6382.0
2024-10-14 14:50:00,183.24,183.24,183.19,183.21,3831.0,181.8823,181.8823,181.8326,181.8525,3831.0
2024-10-14 14:55:00,183.2,183.23,183.18,183.18,6173.0,181.8426,181.8723,181.8227,181.8227,6173.0
2024-10-14 15:00:00,183.18,183.22,183.11,183.22,3306.0,181.8227,181.8624,181.7532,181.8624,3306.0
2024-10-14 15:05:00,183.2,183.21,183.17,183.21,4297.0,181.8426,181.8525,181.8128,181.8525,4297.0
2024-10-14 15:10:00,183.2,183.22,183.15,183.19,7127.0,181.8426,181.8624,181.7929,181.8326,7127.0
2024-10-14 15:15:00,183.23,183.24,183.2,183.22,4046.0,181.8723,181.8823,181.8426,181.8624,4046.0
2024-10-14 15:20:00,183.22,183.28,183.21,183.27,3322.0,181.8624,181.922,181.8525,181.912,3322.0
2024-10-14 15:25:00,183.27,183.27,183.25,183.25,3004.0,181.912,181.912,181.8922,181.8922,3004.0
2024-10-14 15:30:00,183.25,183.26,183.22,183.23,5748.0,181.8922,181.9021,181.8624,181.8723,5748.0
2024-10-14 15:35:00,183.24,183.32,183.23,183.23,6847.0,181.8823,181.9617,181.8723,181.8723,6847.0
2024-10-14 15:40:00,183.26,183.34,183.26,183.32,7022.0,181.9021,181.9815,181.9021,181.9617,7022.0
2024-10-14 15:45:00,183.29,183.43,183.26,183.43,6163.0,181.9319,182.0709,181.9021,182.0709,6163.0
2024-10-14 15:50:00,183.43,183.43,183.17,183.22,9149.0,182.0709,182.0709,181.8128,181.8624,9149.0
2024-10-14 15:55:00,183.2,183.31,183.16,183.16,6724.0,181.8426,181.9517,181.8029,181.8029,6724.0
2024-10-15 09:30:00,182.87,182.89,182.68,182.75,22163.0,181.515,181.5349,181.3264,181.3959,22163.0
2024-10-15 09:35:00,182.85,182.89,182.84,182.84,1710.0,181.4952,181.5349,181.4852,181.4852,1710.0
2024-10-15 09:40:00,182.89,182.89,182.84,182.88,4171.0,181.5349,181.5349,181.4852,181.5249,4171.0
2024-10-15 09:45:00,182.9,182.9,182.82,182.9,1278.0,181.5448,181.5448,181.4654,181.5448,1278.0
2024-10-15 09:50:00,182.84,182.95,182.79,182.95,3996.0,181.4852,181.5944,181.4356,181.5944,3996.0
2024-10-15 09:55:00,182.99,182.99,182.77,182.77,3440.0,181.6341,181.6341,181.4157,181.4157,3440.0
2024-10-15 10:00:00,182.8,182.92,182.8,182.92,3340.0,181.4455,181.5646,181.4455,181.5646,3340.0
2024-10-15 10:05:00,182.92,182.92,182.89,182.89,1730.0,181.5646,181.5646,181.5349,181.5349,1730.0
2024-10-15 10:10:00,182.86,182.87,182.79,182.84,4644.0,181.5051,181.515,181.4356,181.4852,4644.0
2024-10-15 10:15:00,182.85,182.95,182.85,182.94,3033.0,181.4952,181.5944,181.4952,181.5845,3033.0
2024-10-15 10:20:00,182.93,182.94,182.87,182.87,3111.0,181.5746,181.5845,181.515,181.515,3111.0
2024-10-15 10:25:00,182.91,182.91,182.61,182.63,10880.0,181.5547,181.5547,181.2569,181.2768,10880.0
2024-10-15 10:30:00,182.6,182.63,182.14,182.23,26771.0,181.247,181.2768,180.7904,180.8797,26771.0
2024-10-15 10:35:00,182.24,182.24,181.92,181.98,12970.0,180.8897,180.8897,180.572,180.6316,12970.0
2024-10-15 10:40:00,181.96,182.14,181.8,181.98,10219.0,180.6117,180.7904,180.4529,180.6316,10219.0
2024-10-15 10:45:00,181.96,182.02,181.93,182.02,3898.0,180.6117,180.6713,180.582,180.6713,3898.0
2024-10-15 10:50:00,182.02,182.22,182.0,182.22,2868.0,180.6713,180.8698,180.6514,180.8698,2868.0
2024-10-15 10:55:00,182.19,182.25,181.93,181.93,9996.0,180.84,180.8996,180.582,180.582,9996.0
2024-10-15 11:00:00,181.94,182.11,181.88,181.97,3704.0,180.5919,180.7606,180.5323,180.6217,3704.0
2024-10-15 11:05:00,181.97,181.97,181.92,181.93,1828.0,180.6217,180.6217,180.572,180.582,1828.0
2024-10-15 11:10:00,181.91,182.04,181.9,182.03,5072.0,180.5621,180.6912,180.5522,180.6812,5072.0
2024-10-15 11:15:00,182.07,182.15,182.05,182.05,2938.0,180.7209,180.8003,180.7011,180.7011,2938.0
2024-10-15 11:20:00,182.07,182.08,181.97,181.98,1253.0,180.7209,180.7309,180.6217,180.6316,1253.0
2024-10-15 11:25:00,181.97,182.01,181.94,181.98,2468.0,180.6217,180.6614,180.5919,180.6316,2468.0
2024-10-15 11:30:00,181.96,182.1,181.96,182.1,5802.0,180.6117,180.7507,180.6117,180.7507,5802.0
2024-10-15 11:35:00,182.09,182.09,181.98,181.98,5183.0,180.7408,180.7408,180.6316,180.6316,5183.0
2024-10-15 11:40:00,181.99,182.06,181.92,181.97,7745.0,180.6415,180.711,180.572,180.6217,7745.0
2024-10-15 11:45:00,181.92,181.93,181.76,181.78,3972.0,180.572,180.582,180.4132,180.4331,3972.0
2024-10-15 11:50:00,181.84,181.84,181.68,181.68,5654.0,180.4926,180.4926,180.3338,180.3338,5654.0
2024-10-15 11:55:00,181.65,181.73,181.65,181.72,12729.0,180.304,180.3834,180.304,180.3735,12729.0
2024-10-15 12:00:00,181.71,181.71,181.63,181.63,3557.0,180.3636,180.3636,180.2842,180.2842,3557.0
2024-10-15 12:05:00,181.63,181.86,181.63,181.86,1688.0,180.2842,180.5125,180.2842,180.5125,1688.0
2024-10-15 12:10:00,181.88,181.89,181.8,181.82,2676.0,180.5323,180.5423,180.4529,180.4728,2676.0
2024-10-15 12:15:00,181.77,181.86,181.73,181.84,2225.0,180.4232,180.5125,180.3834,180.4926,2225.0
2024-10-15 12:20:00,181.85,181.85,181.74,181.75,1051.0,180.5026,180.5026,180.3934,180.4033,1051.0
2024-10-15 12:25:00,181.8,181.83,181.76,181.79,2692.0,180.4529,180.4827,180.4132,180.443,2692.0
2024-10-15 12:30:00,181.8,181.9,181.78,181.87,2192.0,180.4529,180.5522,180.4331,180.5224,2192.0
2024-10-15 12:35:00,181.88,181.9,181.82,181.87,2450.0,180.5323,180.5522,180.4728,180.5224,2450.0
2024-10-15 12:40:00,181.87,181.87,181.71,181.74,6540.0,180.5224,180.5224,180.3636,180.3934,6540.0
2024-10-15 12:45:00,181.77,181.8,181.69,181.73,15080.0,180.4232,180.4529,180.3437,180.3834,15080.0
2024-10-15 12:50:00,181.69,181.72,181.66,181.67,1520.0,180.3437,180.3735,180.314,180.3239,1520.0
2024-10-15 12:55:00,181.67,181.71,181.65,181.69,2340.0,180.3239,180.3636,180.304,180.3437,2340.0
2024-10-15 13:00:00,181.69,181.76,181.69,181.71,5597.0,180.3437,180.4132,180.3437,180.3636,5597.0
2024-10-15 13:05:00,181.71,181.73,181.65,181.65,992.0,180.3636,180.3834,180.304,180.304,992.0
2024-10-15 13:10:00,181.62,181.62,181.52,181.59,1854.0,180.2743,180.2743,180.175,180.2445,1854.0
2024-10-15 13:15:00,181.61,181.64,181.54,181.58,2640.0,180.2643,180.2941,180.1949,180.2346,2640.0
2024-10-15 13:20:00,181.61,181.63,181.55,181.57,8175.0,180.2643,180.2842,180.2048,180.2246,8175.0
2024-10-15 13:25:00,181.57,181.57,181.47,181.52,5117.0,180.2246,180.2246,180.1254,180.175,5117.0
2024-10-15 13:30:00,181.5,181.57,181.45,181.48,5274.0,180.1552,180.2246,180.1055,180.1353,5274.0
2024-10-15 13:35:00,181.49,181.62,181.48,181.62,3184.0,180.1452,180.2743,180.1353,180.2743,3184.0
2024-10-15 13:40:00,181.65,181.72,181.64,181.69,1771.0,180.304,180.3735,180.2941,180.3437,1771.0
2024-10-15 13:45:00,181.68,181.71,181.61,181.62,6345.0,180.3338,180.3636,180.2643,180.2743,6345.0
2024-10-15 13:50:00,181.64,181.65,181.54,181.58,55743.0,180.2941,180.304,180.1949,180.2346,55743.0
2024-10-15 13:55:00,181.55,181.55,181.45,181.48,5135.0,180.2048,180.2048,180.1055,180.1353,5135.0
2024-10-15 14:00:00,181.48,181.59,181.42,181.53,5485.0,180.1353,180.2445,180.0757,180.1849,5485.0
2024-10-15 14:05:00,181.51,181.51,181.4,181.41,2853.0,180.1651,180.1651,180.0559,180.0658,2853.0
2024-10-15 14:10:00,181.42,181.42,181.36,181.37,2632.0,180.0757,180.0757,180.0162,180.0261,2632.0
2024-10-15 14:15:00,181.35,181.35,181.27,181.27,5291.0,180.0063,180.0063,179.9269,179.9269,5291.0
2024-10-15 14:20:00,181.26,181.41,181.26,181.41,2821.0,179.9169,180.0658,179.9169,180.0658,2821.0
2024-10-15 14:25:00,181.38,181.38,181.24,181.28,2028.0,180.036,180.036,179.8971,179.9368,2028.0
2024-10-15 14:30:00,181.3,181.33,181.26,181.27,4457.0,179.9566,179.9864,179.9169,179.9269,4457.0
2024-10-15 14:35:00,181.24,181.25,181.18,181.25,6069.0,179.8971,179.907,179.8375,179.907,6069.0
2024-10-15 14:40:00,181.26,181.26,181.18,181.23,1686.0,179.9169,179.9169,179.8375,179.8872,1686.0
2024-10-15 14:45:00,181.25,181.26,181.15,181.17,2459.0,179.907,179.9169,179.8077,179.8276,2459.0
2024-10-15 14:50:00,181.16,181.21,181.16,181.18,5330.0,179.8177,179.8673,179.8177,179.8375,5330.0
2024-10-15 14:55:00,181.17,181.17,181.08,181.09,1662.0,179.8276,179.8276,179.7383,179.7482,1662.0
2024-10-15 15:00:00,181.08,181.08,180.83,180.83,5304.0,179.7383,179.7383,179.4901,179.4901,5304.0
2024-10-15 15:05:00,180.85,180.88,180.7,180.78,12709.0,179.51,179.5397,179.3611,179.4405,12709.0
2024-10-15 15:10:00,180.83,180.87,180.79,180.79,18169.0,179.4901,179.5298,179.4504,179.4504,18169.0
2024-10-15 15:15:00,180.78,180.79,180.74,180.75,6242.0,179.4405,179.4504,179.4008,179.4107,6242.0
2024-10-15 15:20:00,180.81,180.99,180.8,180.96,7925.0,179.4703,179.6489,179.4603,179.6192,7925.0
2024-10-15 15:25:00,180.98,180.98,180.82,180.82,8627.0,179.639,179.639,179.4802,179.4802,8627.0
2024-10-15 15:30:00,180.83,180.83,180.64,180.66,8915.0,179.4901,179.4901,179.3015,179.3214,8915.0
2024-10-15 15:35:00,180.65,180.76,180.58,180.74,6526.0,179.3115,179.4206,179.242,179.4008,6526.0
2024-10-15 15:40:00,180.76,180.91,180.74,180.78,12350.0,179.4206,179.5695,179.4008,179.4405,12350.0
2024-10-15 15:45:00,180.8,180.88,180.71,180.86,8826.0,179.4603,179.5397,179.371,179.5199,8826.0
2024-10-15 15:50:00,180.87,181.07,180.8,181.05,9855.0,179.5298,179.7283,179.4603,179.7085,9855.0
2024-10-15 15:55:00,181.03,181.03,180.79,180.97,20603.0,179.6886,179.6886,179.4504,179.6291,20603.0
2024-10-16 09:30:00,181.11,181.11,180.8,180.89,10090.0,179.768,179.768,179.4603,179.5497,10090.0
2024-10-16 09:35:00,180.81,180.92,180.73,180.73,2313.0,179.4703,179.5795,179.3909,179.3909,2313.0
2024-10-16 09:40:00,180.66,180.73,180.6,180.61,3569.0,179.3214,179.3909,179.2618,179.2717,3569.0
2024-10-16 09:45:00,180.62,180.7,180.57,180.69,2479.0,179.2817,179.3611,179.232,179.3512,2479.0
2024-10-16 09:50:00,180.6,180.67,180.58,180.66,2911.0,179.2618,179.3313,179.242,179.3214,2911.0
2024-10-16 09:55:00,180.66,180.68,180.61,180.68,3180.0,179.3214,179.3412,179.2717,179.3412,3180.0
2024-10-16 10:00:00,180.7,180.92,180.66,180.91,2718.0,179.3611,179.5795,179.3214,179.5695,2718.0
2024-10-16 10:05:00,181.0,181.15,181.0,181.15,2053.0,179.6589,179.8077,179.6589,179.8077,2053.0
2024-10-16 10:10:00,181.12,181.22,181.1,181.22,3896.0,179.778,179.8772,179.7581,179.8772,3896.0
2024-10-16 10:15:00,181.24,181.28,181.17,181.21,2307.0,179.8971,179.9368,179.8276,179.8673,2307.0
2024-10-16 10:20:00,181.26,181.32,181.25,181.31,474.0,179.9169,179.9765,179.907,179.9666,474.0
2024-10-16 10:25:00,181.42,181.5,181.37,181.42,2909.0,180.0757,180.1552,180.0261,180.0757,2909.0
2024-10-16 10:30:00,181.39,181.44,181.38,181.44,1789.0,180.046,180.0956,180.036,180.0956,1789.0
2024-10-16 10:35:00,181.45,181.46,181.24,181.25,1525.0,180.1055,180.1154,179.8971,179.907,1525.0
2024-10-16 10:40:00,181.16,181.19,181.06,181.09,1074.0,179.8177,179.8475,179.7184,179.7482,1074.0
2024-10-16 10:45:00,181.13,181.15,181.08,181.15,3460.0,179.7879,179.8077,179.7383,179.8077,3460.0
2024-10-16 10:50:00,181.23,181.3,181.23,181.3,3591.0,179.8872,179.9566,179.8872,179.9566,3591.0
2024-10-16 10:55:00,181.3,181.3,181.19,181.22,2355.0,179.9566,179.9566,179.8475,179.8772,2355.0
2024-10-16 11:00:00,181.23,181.25,181.2,181.2,5379.0,179.8872,179.907,179.8574,179.8574,5379.0
2024-10-16 11:05:00,181.22,181.23,181.15,181.21,7505.0,179.8772,179.8872,179.8077,179.8673,7505.0
2024-10-16 11:10:00,181.21,181.34,181.21,181.31,2823.0,179.8673,179.9963,179.8673,179.9666,2823.0
2024-10-16 11:15:00,181.3,181.38,181.3,181.33,7320.0,179.9566,180.036,179.9566,179.9864,7320.0
2024-10-16 11:20:00,181.35,181.39,181.27,181.32,3462.0,180.0063,180.046,179.9269,179.9765,3462.0
2024-10-16 11:25:00,181.32,181.4,181.3,181.4,17427.0,179.9765,180.0559,179.9566,180.0559,17427.0
2024-10-16 11:30:00,181.4,181.42,181.37,181.4,1590.0,180.0559,180.0757,180.0261,180.0559,1590.0
2024-10-16 11:35:00,181.4,181.47,181.35,181.43,5070.0,180.0559,180.1254,180.0063,180.0857,5070.0
2024-10-16 11:40:00,181.45,181.51,181.45,181.45,15232.0,180.1055,180.1651,180.1055,180.1055,15232.0
2024-10-16 11:45:00,181.38,181.38,181.25,181.29,159588.0,180.036,180.036,179.907,179.9467,159588.0
2024-10-16 11:50:00,181.3,181.31,181.22,181.23,9864.0,179.9566,179.9666,179.8772,179.8872,9864.0
2024-10-16 11:55:00,181.22,181.26,181.21,181.22,5880.0,179.8772,179.9169,179.8673,179.8772,5880.0
2024-10-16 12:00:00,181.21,181.34,181.21,181.29,2856.0,179.8673,179.9963,179.8673,179.9467,2856.0
2024-10-16 12:05:00,181.28,181.42,181.28,181.41,4958.0,179.9368,180.0757,179.9368,180.0658,4958.0
2024-10-16 12:10:00,181.39,181.42,181.33,181.35,8986.0,180.046,180.0757,179.9864,180.0063,8986.0
2024-10-16 12:15:00,181.35,181.38,181.3,181.36,3506.0,180.0063,180.036,179.9566,180.0162,3506.0
2024-10-16 12:20:00,181.36,181.4,181.36,181.39,1981.0,180.0162,180.0559,180.0162,180.046,1981.0
2024-10-16 12:25:00,181.4,181.46,181.4,181.44,3390.0,180.0559,180.1154,180.0559,180.0956,3390.0
2024-10-16 12:30:00,181.43,181.5,181.39,181.39,1133.0,180.0857,180.1552,180.046,180.046,1133.0
2024-10-16 12:35:00,181.39,181.45,181.36,181.45,4900.0,180.046,180.1055,180.0162,180.1055,4900.0
2024-10-16 12:40:00,181.51,181.51,181.47,181.47,1443.0,180.1651,180.1651,180.1254,180.1254,1443.0
2024-10-16 12:45:00,181.49,181.51,181.43,181.45,4901.0,180.1452,180.1651,180.0857,180.1055,4901.0
2024-10-16 12:50:00,181.44,181.56,181.44,181.56,2223.0,180.0956,180.2147,180.0956,180.2147,2223.0
2024-10-16 12:55:00,181.57,181.63,181.57,181.62,6938.0,180.2246,180.2842,180.2246,180.2743,6938.0
2024-10-16 13:00:00,181.64,181.69,181.61,181.65,3807.0,180.2941,180.3437,180.2643,180.304,3807.0
2024-10-16 13:05:00,181.64,181.66,181.57,181.58,2163.0,180.2941,180.314,180.2246,180.2346,2163.0
2024-10-16 13:10:00,181.59,181.6,181.54,181.57,3988.0,180.2445,180.2544,180.1949,180.2246,3988.0
2024-10-16 13:15:00,181.57,181.6,181.45,181.46,3787.0,180.2246,180.2544,180.1055,180.1154,3787.0
2024-10-16 13:20:00,181.46,181.46,181.42,181.44,3873.0,180.1154,180.1154,180.0757,180.0956,3873.0
2024-10-16 13:25:00,181.48,181.53,181.47,181.52,9312.0,180.1353,180.1849,180.1254,180.175,9312.0
2024-10-16 13:30:00,181.51,181.52,181.48,181.5,1921.0,180.1651,180.175,180.1353,180.1552,1921.0
2024-10-16 13:35:00,181.54,181.54,181.49,181.5,2463.0,180.1949,180.1949,180.1452,180.1552,2463.0
2024-10-16 13:40:00,181.51,181.59,181.48,181.59,51211.0,180.1651,180.2445,180.1353,180.2445,51211.0
2024-10-16 13:45:00,181.6,181.63,181.56,181.59,15635.0,180.2544,180.2842,180.2147,180.2445,15635.0
2024-10-16 13:50:00,181.61,181.64,181.57,181.58,4272.0,180.2643,180.2941,180.2246,180.2346,4272.0
2024-10-16 13:55:00,181.59,181.65,181.58,181.65,5343.0,180.2445,180.304,180.2346,180.304,5343.0
2024-10-16 14:00:00,181.66,181.7,181.64,181.68,1946.0,180.314,180.3537,180.2941,180.3338,1946.0
2024-10-16 14:05:00,181.66,181.66,181.62,181.66,7168.0,180.314,180.314,180.2743,180.314,7168.0
2024-10-16 14:10:00,181.66,181.73,181.65,181.71,16559.0,180.314,180.3834,180.304,180.3636,16559.0
2024-10-16 14:15:00,181.69,181.74,181.68,181.73,2422.0,180.3437,180.3934,180.3338,180.3834,2422.0
2024-10-16 14:20:00,181.75,182.01,181.75,181.98,5803.0,180.4033,180.6614,180.4033,180.6316,5803.0
2024-10-16 14:25:00,181.96,181.97,181.88,181.97,3809.0,180.6117,180.6217,180.5323,180.6217,3809.0
2024-10-16 14:30:00,181.98,182.02,181.92,181.92,7138.0,180.6316,180.6713,180.572,180.572,7138.0
2024-10-16 14:35:00,181.95,181.96,181.89,181.9,2376.0,180.6018,180.6117,180.5423,180.5522,2376.0
2024-10-16 14:40:00,181.9,181.92,181.86,181.92,5014.0,180.5522,180.572,180.5125,180.572,5014.0
2024-10-16 14:45:00,181.95,181.99,181.92,181.97,12967.0,180.6018,180.6415,180.572,180.6217,12967.0
2024-10-16 14:50:00,181.95,181.98,181.9,181.94,18192.0,180.6018,180.6316,180.5522,180.5919,18192.0
2024-10-16 14:55:00,181.92,181.96,181.91,181.91,6113.0,180.572,180.6117,180.5621,180.5621,6113.0
2024-10-16 15:00:00,181.9,181.9,181.81,181.85,4106.0,180.5522,180.5522,180.4629,180.5026,4106.0
2024-10-16 15:05:00,181.85,181.91,181.84,181.91,8893.0,180.5026,180.5621,180.4926,180.5621,8893.0
2024-10-16 15:10:00,181.92,181.95,181.89,181.93,14130.0,180.572,180.6018,180.5423,180.582,14130.0
2024-10-16 15:15:00,181.92,181.97,181.92,181.95,39668.0,180.572,180.6217,180.572,180.6018,39668.0
2024-10-16 15:20:00,181.94,181.94,181.86,181.88,5986.0,180.5919,180.5919,180.5125,180.5323,5986.0
2024-10-16 15:25:00,181.89,181.94,181.87,181.9,8185.0,180.5423,180.5919,180.5224,180.5522,8185.0
2024-10-16 15:30:00,181.88,181.9,181.82,181.9,30154.0,180.5323,180.5522,180.4728,180.5522,30154.0
2024-10-16 15:35:00,181.91,181.93,181.88,181.92,23821.0,180.5621,180.582,180.5323,180.572,23821.0
2024-10-16 15:40:00,181.92,181.96,181.91,181.94,3834.0,180.572,180.6117,180.5621,180.5919,3834.0
2024-10-16 15:45:00,181.93,181.93,181.87,181.87,10076.0,180.582,180.582,180.5224,180.5224,10076.0
2024-10-16 15:50:00,181.9,181.93,181.86,181.91,11906.0,180.5522,180.582,180.5125,180.5621,11906.0
2024-10-16 15:55:00,181.91,181.94,181.85,181.93,12800.0,180.5621,180.5919,180.5026,180.582,12800.0
2024-10-17 09:30:00,183.05,183.09,182.68,182.73,19155.0,181.6937,181.7334,181.3264,181.376,19155.0
2024-10-17 09:35:00,182.52,182.52,182.2,182.32,9136.0,181.1676,181.1676,180.85,180.9691,9136.0
2024-10-17 09:40:00,182.32,182.53,182.31,182.45,6945.0,180.9691,181.1775,180.9592,181.0981,6945.0
2024-10-17 09:45:00,182.44,182.46,182.34,182.38,8013.0,181.0882,181.108,180.9889,181.0286,8013.0
2024-10-17 09:50:00,182.39,182.5,182.34,182.39,5741.0,181.0386,181.1477,180.9889,181.0386,5741.0
2024-10-17 09:55:00,182.39,182.39,182.17,182.23,10337.0,181.0386,181.0386,180.8202,180.8797,10337.0
2024-10-17 10:00:00,182.29,182.32,182.02,182.06,2947.0,180.9393,180.9691,180.6713,180.711,2947.0
2024-10-17 10:05:00,182.03,182.09,181.93,182.01,11018.0,180.6812,180.7408,180.582,180.6614,11018.0
2024-10-17 10:10:00,182.02,182.18,181.97,182.18,12169.0,180.6713,180.8301,180.6217,180.8301,12169.0
2024-10-17 10:15:00,182.16,182.22,182.07,182.18,14088.0,180.8103,180.8698,180.7209,180.8301,14088.0
2024-10-17 10:20:00,182.18,182.41,182.14,182.41,8797.0,180.8301,181.0584,180.7904,181.0584,8797.0
2024-10-17 10:25:00,182.38,182.39,182.07,182.27,19870.0,181.0286,181.0386,180.7209,180.9194,19870.0
2024-10-17 10:30:00,182.24,182.29,182.17,182.19,12023.0,180.8897,180.9393,180.8202,180.84,12023.0
2024-10-17 10:35:00,182.18,182.18,181.97,182.09,18261.0,180.8301,180.8301,180.6217,180.7408,18261.0
2024-10-17 10:40:00,182.1,182.16,181.91,181.94,6674.0,180.7507,180.8103,180.5621,180.5919,6674.0
2024-10-17 10:45:00,182.03,182.04,181.95,182.04,3288.0,180.6812,180.6912,180.6018,180.6912,3288.0
2024-10-17 10:50:00,182.01,182.01,181.93,181.94,1725.0,180.6614,180.6614,180.582,180.5919,1725.0
2024-10-17 10:55:00,181.98,182.06,181.96,181.98,5934.0,180.6316,180.711,180.6117,180.6316,5934.0
2024-10-17 11:00:00,182.0,182.0,181.81,181.83,4227.0,180.6514,180.6514,180.4629,180.4827,4227.0
2024-10-17 11:05:00,181.73,182.04,181.73,182.03,1166.0,180.3834,180.6912,180.3834,180.6812,1166.0
2024-10-17 11:10:00,182.01,182.07,182.01,182.07,1584.0,180.6614,180.7209,180.6614,180.7209,1584.0
2024-10-17 11:15:00,182.11,182.18,182.07,182.08,6000.0,180.7606,180.8301,180.7209,180.7309,6000.0
2024-10-17 11:20:00,182.08,182.11,182.04,182.11,4555.0,180.7309,180.7606,180.6912,180.7606,4555.0
2024-10-17 11:25:00,182.13,182.23,182.12,182.22,3597.0,180.7805,180.8797,180.7706,180.8698,3597.0
2024-10-17 11:30:00,182.2,182.24,182.17,182.23,2401.0,180.85,180.8897,180.8202,180.8797,2401.0
2024-10-17 11:35:00,182.25,182.27,182.2,182.27,3361.0,180.8996,180.9194,180.85,180.9194,3361.0
2024-10-17 11:40:00,182.24,182.26,182.22,182.22,2295.0,180.8897,180.9095,180.8698,180.8698,2295.0
2024-10-17 11:45:00,182.22,182.22,182.17,182.17,21643.0,180.8698,180.8698,180.8202,180.8202,21643.0
2024-10-17 11:50:00,182.17,182.23,182.17,182.23,3122.0,180.8202,180.8797,180.8202,180.8797,3122.0
2024-10-17 11:55:00,182.22,182.37,182.21,182.36,3292.0,180.8698,181.0187,180.8599,181.0088,3292.0
2024-10-17 12:00:00,182.39,182.46,182.36,182.37,3645.0,181.0386,181.108,181.0088,181.0187,3645.0
2024-10-17 12:05:00,182.39,182.43,182.3,182.3,1509.0,181.0386,181.0783,180.9492,180.9492,1509.0
2024-10-17 12:10:00,182.3,182.31,182.28,182.28,9328.0,180.9492,180.9592,180.9294,180.9294,9328.0
2024-10-17 12:15:00,182.28,182.3,182.27,182.29,2112.0,180.9294,180.9492,180.9194,180.9393,2112.0
2024-10-17 12:20:00,182.3,182.33,182.23,182.33,28194.0,180.9492,180.979,180.8797,180.979,28194.0
2024-10-17 12:25:00,182.31,182.32,182.24,182.28,5117.0,180.9592,180.9691,180.8897,180.9294,5117.0
2024-10-17 12:30:00,182.26,182.26,182.13,182.14,2840.0,180.9095,180.9095,180.7805,180.7904,2840.0
2024-10-17 12:35:00,182.16,182.31,182.15,182.29,4252.0,180.8103,180.9592,180.8003,180.9393,4252.0
2024-10-17 12:40:00,182.33,182.36,182.29,182.36,1390.0,180.979,181.0088,180.9393,181.0088,1390.0
2024-10-17 12:45:00,182.35,182.36,182.33,182.34,1037.0,180.9989,181.0088,180.979,180.9889,1037.0
2024-10-17 12:50:00,182.36,182.36,182.34,182.36,49795.0,181.0088,181.0088,180.9889,181.0088,49795.0
2024-10-17 12:55:00,182.38,182.39,182.26,182.31,3454.0,181.0286,181.0386,180.9095,180.9592,3454.0
2024-10-17 13:00:00,182.4,182.44,182.31,182.41,30071.0,181.0485,181.0882,180.9592,181.0584,30071.0
2024-10-17 13:05:00,182.4,182.43,182.33,182.39,6435.0,181.0485,181.0783,180.979,181.0386,6435.0
2024-10-17 13:10:00,182.37,182.4,182.36,182.4,2557.0,181.0187,181.0485,181.0088,181.0485,2557.0
2024-10-17 13:15:00,182.41,182.42,182.33,182.33,2451.0,181.0584,181.0683,180.979,180.979,2451.0
2024-10-17 13:20:00,182.36,182.38,182.28,182.28,4954.0,181.0088,181.0286,180.9294,180.9294,4954.0
2024-10-17 13:25:00,182.27,182.3,182.26,182.28,3708.0,180.9194,180.9492,180.9095,180.9294,3708.0
2024-10-17 13:30:00,182.29,182.3,182.26,182.28,4231.0,180.9393,180.9492,180.9095,180.9294,4231.0
2024-10-17 13:35:00,182.27,182.31,182.26,182.31,3406.0,180.9194,180.9592,180.9095,180.9592,3406.0
2024-10-17 13:40:00,182.3,182.39,182.29,182.37,2220.0,180.9492,181.0386,180.9393,181.0187,2220.0
2024-10-17 13:45:00,182.41,182.41,182.38,182.41,2953.0,181.0584,181.0584,181.0286,181.0584,2953.0
2024-10-17 13:50:00,182.42,182.42,182.34,182.36,4735.0,181.0683,181.0683,180.9889,181.0088,4735.0
2024-10-17 13:55:00,182.35,182.37,182.32,182.36,11210.0,180.9989,181.0187,180.9691,181.0088,11210.0
2024-10-17 14:00:00,182.35,182.35,182.05,182.07,6022.0,180.9989,180.9989,180.7011,180.7209,6022.0
2024-10-17 14:05:00,182.05,182.07,181.86,181.88,15057.0,180.7011,180.7209,180.5125,180.5323,15057.0
2024-10-17 14:10:00,181.84,181.96,181.77,181.94,6667.0,180.4926,180.6117,180.4232,180.5919,6667.0
2024-10-17 14:15:00,181.89,181.91,181.76,181.78,7211.0,180.5423,180.5621,180.4132,180.4331,7211.0
2024-10-17 14:20:00,181.75,181.79,181.73,181.79,5189.0,180.4033,180.443,180.3834,180.443,5189.0
2024-10-17 14:25:00,181.76,181.88,181.76,181.77,5063.0,180.4132,180.5323,180.4132,180.4232,5063.0
2024-10-17 14:30:00,181.76,181.82,181.76,181.81,7503.0,180.4132,180.4728,180.4132,180.4629,7503.0
2024-10-17 14:35:00,181.81,181.84,181.73,181.84,2879.0,180.4629,180.4926,180.3834,180.4926,2879.0
2024-10-17 14:40:00,181.85,181.85,181.76,181.8,2910.0,180.5026,180.5026,180.4132,180.4529,2910.0
2024-10-17 14:45:00,181.8,181.89,181.78,181.88,3692.0,180.4529,180.5423,180.4331,180.5323,3692.0
2024-10-17 14:50:00,181.86,181.94,181.86,181.92,1380.0,180.5125,180.5919,180.5125,180.572,1380.0
2024-10-17 14:55:00,181.92,181.95,181.9,181.95,8071.0,180.572,180.6018,180.5522,180.6018,8071.0
2024-10-17 15:00:00,181.96,181.96,181.81,181.83,3251.0,180.6117,180.6117,180.4629,180.4827,3251.0
2024-10-17 15:05:00,181.82,181.91,181.82,181.91,13381.0,180.4728,180.5621,180.4728,180.5621,13381.0
2024-10-17 15:10:00,181.92,181.98,181.9,181.97,11913.0,180.572,180.6316,180.5522,180.6217,11913.0
2024-10-17 15:15:00,181.97,181.99,181.9,181.92,10779.0,180.6217,180.6415,180.5522,180.572,10779.0
2024-10-17 15:20:00,181.9,181.9,181.83,181.84,13208.0,180.5522,180.5522,180.4827,180.4926,13208.0
2024-10-17 15:25:00,181.88,181.88,181.78,181.78,5603.0,180.5323,180.5323,180.4331,180.4331,5603.0
2024-10-17 15:30:00,181.78,181.82,181.71,181.81,11598.0,180.4331,180.4728,180.3636,180.4629,11598.0
2024-10-17 15:35:00,181.79,181.81,181.69,181.69,2241.0,180.443,180.4629,180.3437,180.3437,2241.0
2024-10-17 15:40:00,181.72,181.83,181.71,181.83,4322.0,180.3735,180.4827,180.3636,180.4827,4322.0
2024-10-17 15:45:00,181.81,181.83,181.7,181.75,6529.0,180.4629,180.4827,180.3537,180.4033,6529.0
2024-10-17 15:50:00,181.69,181.77,181.66,181.76,4405.0,180.3437,180.4232,180.314,180.4132,4405.0
2024-10-17 15:55:00,181.72,181.73,181.65,181.66,3141.0,180.3735,180.3834,180.304,180.314,3141.0
2024-10-18 09:30:00,182.35,182.4,182.0,182.0,11139.0,180.9989,181.0485,180.6514,180.6514,11139.0
2024-10-18 09:35:00,181.98,182.11,181.98,182.07,2601.0,180.6316,180.7606,180.6316,180.7209,2601.0
2024-10-18 09:40:00,182.06,182.28,182.04,182.28,4868.0,180.711,180.9294,180.6912,180.9294,4868.0
2024-10-18 09:45:00,182.29,182.3,182.12,182.12,1878.0,180.9393,180.9492,180.7706,180.7706,1878.0
2024-10-18 09:50:00,182.11,182.13,182.04,182.13,1754.0,180.7606,180.7805,180.6912,180.7805,1754.0
2024-10-18 09:55:00,182.13,182.16,182.09,182.13,3910.0,180.7805,180.8103,180.7408,180.7805,3910.0
2024-10-18 10:00:00,182.08,182.16,182.08,182.1,2174.0,180.7309,180.8103,180.7309,180.7507,2174.0
2024-10-18 10:05:00,182.11,182.24,182.1,182.22,2401.0,180.7606,180.8897,180.7507,180.8698,2401.0
2024-10-18 10:10:00,182.27,182.28,182.08,182.08,4306.0,180.9194,180.9294,180.7309,180.7309,4306.0
2024-10-18 10:15:00,182.07,182.09,182.04,182.09,2952.0,180.7209,180.7408,180.6912,180.7408,2952.0
2024-10-18 10:20:00,182.12,182.12,182.02,182.04,3020.0,180.7706,180.7706,180.6713,180.6912,3020.0
2024-10-18 10:25:00,182.02,182.08,182.0,182.08,1807.0,180.6713,180.7309,180.6514,180.7309,1807.0
2024-10-18 10:30:00,182.1,182.13,182.03,182.05,4997.0,180.7507,180.7805,180.6812,180.7011,4997.0
2024-10-18 10:35:00,182.05,182.11,181.99,182.11,4695.0,180.7011,180.7606,180.6415,180.7606,4695.0
2024-10-18 10:40:00,182.14,182.17,182.12,182.16,4532.0,180.7904,180.8202,180.7706,180.8103,4532.0
2024-10-18 10:45:00,182.19,182.24,182.16,182.18,2080.0,180.84,180.8897,180.8103,180.8301,2080.0
2024-10-18 10:50:00,182.16,182.18,182.13,182.13,3063.0,180.8103,180.8301,180.7805,180.7805,3063.0
2024-10-18 10:55:00,182.1,182.2,182.06,182.08,3227.0,180.7507,180.85,180.711,180.7309,3227.0
2024-10-18 11:00:00,182.08,182.08,182.08,182.08,0.0,180.7309,180.7309,180.7309,180.7309,0.0
2024-10-18 11:05:00,182.09,182.18,182.09,182.17,4787.0,180.7408,180.8301,180.7408,180.8202,4787.0
2024-10-18 11:10:00,182.18,182.23,182.16,182.17,2193.0,180.8301,180.8797,180.8103,180.8202,2193.0
2024-10-18 11:15:00,182.21,182.23,182.16,182.23,4609.0,180.8599,180.8797,180.8103,180.8797,4609.0
2024-10-18 11:20:00,182.23,182.24,182.19,182.24,2754.0,180.8797,180.8897,180.84,180.8897,2754.0
2024-10-18 11:25:00,182.22,182.27,182.18,182.27,2213.0,180.8698,180.9194,180.8301,180.9194,2213.0
2024-10-18 11:30:00,182.27,182.3,182.18,182.19,10286.0,180.9194,180.9492,180.8301,180.84,10286.0
2024-10-18 11:35:00,182.17,182.21,182.14,182.21,3644.0,180.8202,180.8599,180.7904,180.8599,3644.0
2024-10-18 11:40:00,182.22,182.22,182.13,182.18,3703.0,180.8698,180.8698,180.7805,180.8301,3703.0
2024-10-18 11:45:00,182.18,182.2,182.15,182.17,1342.0,180.8301,180.85,180.8003,180.8202,1342.0
2024-10-18 11:50:00,182.14,182.21,182.14,182.17,1436.0,180.7904,180.8599,180.7904,180.8202,1436.0
2024-10-18 11:55:00,182.21,182.22,182.13,182.16,2988.0,180.8599,180.8698,180.7805,180.8103,2988.0
2024-10-18 12:00:00,182.16,182.19,182.12,182.16,2351.0,180.8103,180.84,180.7706,180.8103,2351.0
2024-10-18 12:05:00,182.17,182.21,182.17,182.21,1329.0,180.8202,180.8599,180.8202,180.8599,1329.0
2024-10-18 12:10:00,182.17,182.18,182.13,182.13,9205.0,180.8202,180.8301,180.7805,180.7805,9205.0
2024-10-18 12:15:00,182.13,182.21,182.13,182.21,6690.0,180.7805,180.8599,180.7805,180.8599,6690.0
2024-10-18 12:20:00,182.23,182.24,182.2,182.2,2909.0,180.8797,180.8897,180.85,180.85,2909.0
2024-10-18 12:25:00,182.21,182.27,182.21,182.21,7623.0,180.8599,180.9194,180.8599,180.8599,7623.0
2024-10-18 12:30:00,182.24,182.26,182.21,182.26,11540.0,180.8897,180.9095,180.8599,180.9095,11540.0
2024-10-18 12:35:00,182.27,182.3,182.25,182.29,6747.0,180.9194,180.9492,180.8996,180.9393,6747.0
2024-10-18 12:40:00,182.29,182.35,182.28,182.34,1787.0,180.9393,180.9989,180.9294,180.9889,1787.0
2024-10-18 12:45:00,182.32,182.34,182.31,182.34,23000.0,180.9691,180.9889,180.9592,180.9889,23000.0
2024-10-18 12:50:00,182.37,182.45,182.36,182.45,17217.0,181.0187,181.0981,181.0088,181.0981,17217.0
2024-10-18 12:55:00,182.47,182.51,182.36,182.36,3018.0,181.118,181.1577,181.0088,181.0088,3018.0
2024-10-18 13:00:00,182.34,182.4,182.34,182.38,14815.0,180.9889,181.0485,180.9889,181.0286,14815.0
2024-10-18 13:05:00,182.39,182.47,182.38,182.43,3385.0,181.0386,181.118,181.0286,181.0783,3385.0
2024-10-18 13:10:00,182.45,182.45,182.42,182.43,1793.0,181.0981,181.0981,181.0683,181.0783,1793.0
2024-10-18 13:15:00,182.44,182.44,182.34,182.43,5369.0,181.0882,181.0882,180.9889,181.0783,5369.0
2024-10-18 13:20:00,182.44,182.45,182.38,182.4,1394.0,181.0882,181.0981,181.0286,181.0485,1394.0
2024-10-18 13:25:00,182.41,182.43,182.32,182.34,2993.0,181.0584,181.0783,180.9691,180.9889,2993.0
2024-10-18 13:30:00,182.33,182.42,182.33,182.4,1982.0,180.979,181.0683,180.979,181.0485,1982.0
2024-10-18 13:35:00,182.42,182.43,182.4,182.4,6140.0,181.0683,181.0783,181.0485,181.0485,6140.0
2024-10-18 13:40:00,182.44,182.47,182.43,182.47,1404.0,181.0882,181.118,181.0783,181.118,1404.0
2024-10-18 13:45:00,182.48,182.49,182.42,182.43,19222.0,181.1279,181.1378,181.0683,181.0783,19222.0
2024-10-18 13:50:00,182.44,182.44,182.37,182.37,8418.0,181.0882,181.0882,181.0187,181.0187,8418.0
2024-10-18 13:55:00,182.37,182.38,182.34,182.34,2412.0,181.0187,181.0286,180.9889,180.9889,2412.0
2024-10-18 14:00:00,182.35,182.37,182.13,182.35,17407.0,180.9989,181.0187,180.7805,180.9989,17407.0
2024-10-18 14:05:00,182.37,182.39,182.31,182.36,5938.0,181.0187,181.0386,180.9592,181.0088,5938.0
2024-10-18 14:10:00,182.41,182.47,182.41,182.46,9083.0,181.0584,181.118,181.0584,181.108,9083.0
2024-10-18 14:15:00,182.47,182.53,182.45,182.53,6950.0,181.118,181.1775,181.0981,181.1775,6950.0
2024-10-18 14:20:00,182.53,182.53,182.49,182.52,20113.0,181.1775,181.1775,181.1378,181.1676,20113.0
2024-10-18 14:25:00,182.52,182.59,182.49,182.5,13273.0,181.1676,181.2371,181.1378,181.1477,13273.0
2024-10-18 14:30:00,182.51,182.51,182.42,182.43,10137.0,181.1577,181.1577,181.0683,181.0783,10137.0
2024-10-18 14:35:00,182.43,182.43,182.38,182.4,2623.0,181.0783,181.0783,181.0286,181.0485,2623.0
2024-10-18 14:40:00,182.39,182.47,182.37,182.44,3819.0,181.0386,181.118,181.0187,181.0882,3819.0
2024-10-18 14:45:00,182.43,182.45,182.43,182.44,2489.0,181.0783,181.0981,181.0783,181.0882,2489.0
2024-10-18 14:50:00,182.45,182.45,182.36,182.37,2207.0,181.0981,181.0981,181.0088,181.0187,2207.0
2024-10-18 14:55:00,182.37,182.43,182.37,182.43,6525.0,181.0187,181.0783,181.0187,181.0783,6525.0
2024-10-18 15:00:00,182.41,182.41,182.23,182.33,5936.0,181.0584,181.0584,180.8797,180.979,5936.0
2024-10-18 15:05:00,182.33,182.36,182.3,182.35,7187.0,180.979,181.0088,180.9492,180.9989,7187.0
2024-10-18 15:10:00,182.35,182.4,182.33,182.4,7174.0,180.9989,181.0485,180.979,181.0485,7174.0
2024-10-18 15:15:00,182.39,182.39,182.31,182.34,11761.0,181.0386,181.0386,180.9592,180.9889,11761.0
2024-10-18 15:20:00,182.33,182.33,182.27,182.28,7813.0,180.979,180.979,180.9194,180.9294,7813.0
2024-10-18 15:25:00,182.29,182.35,182.29,182.34,3551.0,180.9393,180.9989,180.9393,180.9889,3551.0
2024-10-18 15:30:00,182.32,182.33,182.28,182.28,5471.0,180.9691,180.979,180.9294,180.9294,5471.0
2024-10-18 15:35:00,182.29,182.35,182.28,182.32,2956.0,180.9393,180.9989,180.9294,180.9691,2956.0
2024-10-18 15:40:00,182.29,182.31,182.23,182.27,5846.0,180.9393,180.9592,180.8797,180.9194,5846.0
2024-10-18 15:45:00,182.27,182.32,182.26,182.29,1660.0,180.9194,180.9691,180.9095,180.9393,1660.0
2024-10-18 15:50:00,182.3,182.36,182.27,182.36,2222.0,180.9492,181.0088,180.9194,181.0088,2222.0
2024-10-18 15:55:00,182.42,182.49,182.38,182.4,10751.0,181.0683,181.1378,181.0286,181.0485,10751.0
2024-10-21 09:30:00,182.05,182.34,182.05,182.26,13879.0,180.7011,180.9889,180.7011,180.9095,13879.0
2024-10-21 09:35:00,182.29,182.38,182.24,182.28,1223.0,180.9393,181.0286,180.8897,180.9294,1223.0
2024-10-21 09:40:00,182.29,182.29,182.22,182.27,1549.0,180.9393,180.9393,180.8698,180.9194,1549.0
2024-10-21 09:45:00,182.27,182.36,182.26,182.34,8329.0,180.9194,181.0088,180.9095,180.9889,8329.0
2024-10-21 09:50:00,182.34,182.38,182.32,182.36,4686.0,180.9889,181.0286,180.9691,181.0088,4686.0
2024-10-21 09:55:00,182.31,182.31,182.2,182.2,2381.0,180.9592,180.9592,180.85,180.85,2381.0
2024-10-21 10:00:00,182.22,182.27,182.22,182.26,2025.0,180.8698,180.9194,180.8698,180.9095,2025.0
2024-10-21 10:05:00,182.28,182.36,182.28,182.32,2362.0,180.9294,181.0088,180.9294,180.9691,2362.0
2024-10-21 10:10:00,182.33,182.35,182.29,182.32,1600.0,180.979,180.9989,180.9393,180.9691,1600.0
2024-10-21 10:15:00,182.36,182.45,182.34,182.43,2540.0,181.0088,181.0981,180.9889,181.0783,2540.0
2024-10-21 10:20:00,182.43,182.44,182.31,182.33,10303.0,181.0783,181.0882,180.9592,180.979,10303.0
2024-10-21 10:25:00,182.3,182.3,182.2,182.21,2687.0,180.9492,180.9492,180.85,180.8599,2687.0
2024-10-21 10:30:00,182.18,182.18,182.08,182.13,1807.0,180.8301,180.8301,180.7309,180.7805,1807.0
2024-10-21 10:35:00,182.13,182.14,182.03,182.03,2705.0,180.7805,180.7904,180.6812,180.6812,2705.0
2024-10-21 10:40:00,182.02,182.02,181.91,181.94,9266.0,180.6713,180.6713,180.5621,180.5919,9266.0
2024-10-21 10:45:00,181.91,181.91,181.62,181.76,8636.0,180.5621,180.5621,180.2743,180.4132,8636.0
2024-10-21 10:50:00,181.79,181.86,181.74,181.74,4022.0,180.443,180.5125,180.3934,180.3934,4022.0
2024-10-21 10:55:00,181.76,181.77,181.69,181.72,2077.0,180.4132,180.4232,180.3437,180.3735,2077.0
2024-10-21 11:00:00,181.68,181.68,181.49,181.57,2702.0,180.3338,180.3338,180.1452,180.2246,2702.0
2024-10-21 11:05:00,181.45,181.49,181.24,181.32,9447.0,180.1055,180.1452,179.8971,179.9765,9447.0
2024-10-21 11:10:00,181.32,181.51,181.32,181.49,3063.0,179.9765,180.1651,179.9765,180.1452,3063.0
2024-10-21 11:15:00,181.38,181.39,181.34,181.37,1547.0,180.036,180.046,179.9963,180.0261,1547.0
2024-10-21 11:20:00,181.39,181.39,181.28,181.28,2423.0,180.046,180.046,179.9368,179.9368,2423.0
2024-10-21 11:25:00,181.27,181.28,181.23,181.27,1211.0,179.9269,179.9368,179.8872,179.9269,1211.0
2024-10-21 11:30:00,181.26,181.26,181.21,181.25,1601.0,179.9169,179.9169,179.8673,179.907,1601.0
2024-10-21 11:35:00,181.28,181.33,181.21,181.33,2390.0,179.9368,179.9864,179.8673,179.9864,2390.0
2024-10-21 11:40:00,181.4,181.5,181.33,181.47,1950.0,180.0559,180.1552,179.9864,180.1254,1950.0
2024-10-21 11:45:00,181.49,181.54,181.49,181.53,1575.0,180.1452,180.1949,180.1452,180.1849,1575.0
2024-10-21 11:50:00,181.6,181.65,181.55,181.56,4100.0,180.2544,180.304,180.2048,180.2147,4100.0
2024-10-21 11:55:00,181.57,181.73,181.57,181.67,4159.0,180.2246,180.3834,180.2246,180.3239,4159.0
2024-10-21 12:00:00,181.71,181.71,181.59,181.66,3944.0,180.3636,180.3636,180.2445,180.314,3944.0
2024-10-21 12:05:00,181.67,181.68,181.59,181.68,18706.0,180.3239,180.3338,180.2445,180.3338,18706.0
2024-10-21 12:10:00,181.67,181.67,181.57,181.62,2579.0,180.3239,180.3239,180.2246,180.2743,2579.0
2024-10-21 12:15:00,181.61,181.66,181.6,181.65,16043.0,180.2643,180.314,180.2544,180.304,16043.0
2024-10-21 12:20:00,181.65,181.67,181.61,181.64,3774.0,180.304,180.3239,180.2643,180.2941,3774.0
2024-10-21 12:25:00,181.72,181.74,181.64,181.71,6268.0,180.3735,180.3934,180.2941,180.3636,6268.0
2024-10-21 12:30:00,181.7,181.7,181.68,181.69,582.0,180.3537,180.3537,180.3338,180.3437,582.0
2024-10-21 12:35:00,181.69,181.71,181.61,181.62,1783.0,180.3437,180.3636,180.2643,180.2743,1783.0
2024-10-21 12:40:00,181.66,181.68,181.66,181.68,1327.0,180.314,180.3338,180.314,180.3338,1327.0
2024-10-21 12:45:00,181.67,181.72,181.67,181.71,446.0,180.3239,180.3735,180.3239,180.3636,446.0
2024-10-21 12:50:00,181.71,181.86,181.71,181.86,34414.0,180.3636,180.5125,180.3636,180.5125,34414.0
2024-10-21 12:55:00,181.88,181.9,181.87,181.88,9947.0,180.5323,180.5522,180.5224,180.5323,9947.0
2024-10-21 13:00:00,181.9,181.91,181.85,181.87,3051.0,180.5522,180.5621,180.5026,180.5224,3051.0
2024-10-21 13:05:00,181.89,181.93,181.86,181.92,3296.0,180.5423,180.582,180.5125,180.572,3296.0
2024-10-21 13:10:00,181.93,181.96,181.91,181.95,3115.0,180.582,180.6117,180.5621,180.6018,3115.0
2024-10-21 13:15:00,181.96,181.98,181.88,181.91,4082.0,180.6117,180.6316,180.5323,180.5621,4082.0
2024-10-21 13:20:00,181.87,181.91,181.83,181.91,2351.0,180.5224,180.5621,180.4827,180.5621,2351.0
2024-10-21 13:25:00,181.91,181.92,181.88,181.88,2149.0,180.5621,180.572,180.5323,180.5323,2149.0
2024-10-21 13:30:00,181.89,181.91,181.86,181.91,2758.0,180.5423,180.5621,180.5125,180.5621,2758.0
2024-10-21 13:35:00,181.91,181.93,181.9,181.9,909.0,180.5621,180.582,180.5522,180.5522,909.0
2024-10-21 13:40:00,181.91,181.93,181.89,181.92,3383.0,180.5621,180.582,180.5423,180.572,3383.0
2024-10-21 13:45:00,181.94,181.97,181.92,181.96,2203.0,180.5919,180.6217,180.572,180.6117,2203.0
2024-10-21 13:50:00,181.96,182.02,181.96,182.02,3603.0,180.6117,180.6713,180.6117,180.6713,3603.0
2024-10-21 13:55:00,182.0,182.01,181.98,182.01,2724.0,180.6514,180.6614,180.6316,180.6614,2724.0
2024-10-21 14:00:00,182.0,182.01,181.97,182.01,3709.0,180.6514,180.6614,180.6217,180.6614,3709.0
2024-10-21 14:05:00,181.99,181.99,181.92,181.95,25478.0,180.6415,180.6415,180.572,180.6018,25478.0
2024-10-21 14:10:00,181.96,181.98,181.9,181.9,8473.0,180.6117,180.6316,180.5522,180.5522,8473.0
2024-10-21 14:15:00,181.91,181.97,181.91,181.95,2374.0,180.5621,180.6217,180.5621,180.6018,2374.0
2024-10-21 14:20:00,181.98,181.98,181.77,181.83,5471.0,180.6316,180.6316,180.4232,180.4827,5471.0
2024-10-21 14:25:00,181.86,181.88,181.84,181.84,2078.0,180.5125,180.5323,180.4926,180.4926,2078.0
2024-10-21 14:30:00,181.86,181.87,181.78,181.86,7786.0,180.5125,180.5224,180.4331,180.5125,7786.0
2024-10-21 14:35:00,181.85,181.86,181.81,181.82,4590.0,180.5026,180.5125,180.4629,180.4728,4590.0
2024-10-21 14:40:00,181.82,181.83,181.73,181.73,3749.0,180.4728,180.4827,180.3834,180.3834,3749.0
2024-10-21 14:45:00,181.72,181.79,181.71,181.78,4806.0,180.3735,180.443,180.3636,180.4331,4806.0
2024-10-21 14:50:00,181.79,181.8,181.75,181.76,3815.0,180.443,180.4529,180.4033,180.4132,3815.0
2024-10-21 14:55:00,181.77,181.79,181.71,181.73,4231.0,180.4232,180.443,180.3636,180.3834,4231.0
2024-10-21 15:00:00,181.74,181.74,181.67,181.7,2834.0,180.3934,180.3934,180.3239,180.3537,2834.0
2024-10-21 15:05:00,181.7,181.78,181.7,181.77,2000.0,180.3537,180.4331,180.3537,180.4232,2000.0
2024-10-21 15:10:00,181.77,181.93,181.77,181.93,8935.0,180.4232,180.582,180.4232,180.582,8935.0
2024-10-21 15:15:00,181.92,181.97,181.92,181.97,5725.0,180.572,180.6217,180.572,180.6217,5725.0
2024-10-21 15:20:00,181.96,181.97,181.86,181.89,4883.0,180.6117,180.6217,180.5125,180.5423,4883.0
2024-10-21 15:25:00,181.89,181.95,181.85,181.86,6108.0,180.5423,180.6018,180.5026,180.5125,6108.0
2024-10-21 15:30:00,181.83,181.84,181.68,181.72,9770.0,180.4827,180.4926,180.3338,180.3735,9770.0
2024-10-21 15:35:00,181.72,181.74,181.7,181.71,83006.0,180.3735,180.3934,180.3537,180.3636,83006.0
2024-10-21 15:40:00,181.7,181.76,181.69,181.72,25996.0,180.3537,180.4132,180.3437,180.3735,25996.0
2024-10-21 15:45:00,181.71,181.81,181.7,181.81,24752.0,180.3636,180.4629,180.3537,180.4629,24752.0
2024-10-21 15:50:00,181.81,181.85,181.72,181.83,28149.0,180.4629,180.5026,180.3735,180.4827,28149.0
2024-10-21 15:55:00,181.82,181.98,181.78,181.96,41813.0,180.4728,180.6316,180.4331,180.6117,41813.0
2024-10-22 09:30:00,181.17,181.26,180.94,181.11,6762.0,179.8276,179.9169,179.5993,179.768,6762.0
2024-10-22 09:35:00,181.06,181.09,180.88,181.0,4746.0,179.7184,179.7482,179.5397,179.6589,4746.0
2024-10-22 09:40:00,181.0,181.1,180.97,181.01,6812.0,179.6589,179.7581,179.6291,179.6688,6812.0
2024-10-22 09:45:00,181.06,181.15,181.03,181.09,6311.0,179.7184,179.8077,179.6886,179.7482,6311.0
2024-10-22 09:50:00,181.09,181.09,180.92,181.05,4220.0,179.7482,179.7482,179.5795,179.7085,4220.0
2024-10-22 09:55:00,181.06,181.07,180.89,180.98,5506.0,179.7184,179.7283,179.5497,179.639,5506.0
2024-10-22 10:00:00,181.0,181.0,180.93,180.98,8913.0,179.6589,179.6589,179.5894,179.639,8913.0
2024-10-22 10:05:00,181.01,181.21,180.99,181.06,3244.0,179.6688,179.8673,179.6489,179.7184,3244.0
2024-10-22 10:10:00,181.14,181.17,181.02,181.17,10030.0,179.7978,179.8276,179.6787,179.8276,10030.0
2024-10-22 10:15:00,181.16,181.17,181.05,181.05,1922.0,179.8177,179.8276,179.7085,179.7085,1922.0
2024-10-22 10:20:00,181.07,181.11,181.0,181.02,3972.0,179.7283,179.768,179.6589,179.6787,3972.0
2024-10-22 10:25:00,181.04,181.09,181.01,181.04,5611.0,179.6986,179.7482,179.6688,179.6986,5611.0
2024-10-22 10:30:00,181.03,181.03,180.91,180.93,2482.0,179.6886,179.6886,179.5695,179.5894,2482.0
2024-10-22 10:35:00,181.02,181.02,180.94,180.95,4439.0,179.6787,179.6787,179.5993,179.6092,4439.0
2024-10-22 10:40:00,180.95,180.99,180.93,180.93,1872.0,179.6092,179.6489,179.5894,179.5894,1872.0
2024-10-22 10:45:00,180.91,180.92,180.87,180.91,1315.0,179.5695,179.5795,179.5298,179.5695,1315.0
2024-10-22 10:50:00,180.98,181.09,180.97,181.07,3339.0,179.639,179.7482,179.6291,179.7283,3339.0
2024-10-22 10:55:00,181.14,181.16,181.08,181.11,2014.0,179.7978,179.8177,179.7383,179.768,2014.0
2024-10-22 11:00:00,181.13,181.17,181.07,181.08,3747.0,179.7879,179.8276,179.7283,179.7383,3747.0
2024-10-22 11:05:00,181.06,181.13,181.05,181.09,5857.0,179.7184,179.7879,179.7085,179.7482,5857.0
2024-10-22 11:10:00,181.1,181.1,181.08,181.09,2334.0,179.7581,179.7581,179.7383,179.7482,2334.0
2024-10-22 11:15:00,181.09,181.19,181.08,181.11,3527.0,179.7482,179.8475,179.7383,179.768,3527.0
2024-10-22 11:20:00,181.11,181.11,181.07,181.09,3301.0,179.768,179.768,179.7283,179.7482,3301.0
2024-10-22 11:25:00,181.05,181.14,180.99,181.11,4045.0,179.7085,179.7978,179.6489,179.768,4045.0
2024-10-22 11:30:00,181.14,181.18,181.12,181.18,2618.0,179.7978,179.8375,179.778,179.8375,2618.0
2024-10-22 11:35:00,181.14,181.16,181.13,181.16,1210.0,179.7978,179.8177,179.7879,179.8177,1210.0
2024-10-22 11:40:00,181.18,181.2,181.15,181.15,3402.0,179.8375,179.8574,179.8077,179.8077,3402.0
2024-10-22 11:45:00,181.16,181.17,181.11,181.11,2315.0,179.8177,179.8276,179.768,179.768,2315.0
2024-10-22 11:50:00,181.09,181.13,181.09,181.12,6880.0,179.7482,179.7879,179.7482,179.778,6880.0
2024-10-22 11:55:00,181.12,181.16,181.11,181.13,1392.0,179.778,179.8177,179.768,179.7879,1392.0
2024-10-22 12:00:00,181.06,181.08,181.03,181.03,1410.0,179.7184,179.7383,179.6886,179.6886,1410.0
2024-10-22 12:05:00,181.04,181.04,180.98,180.99,12403.0,179.6986,179.6986,179.639,179.6489,12403.0
2024-10-22 12:10:00,180.98,181.09,180.98,181.05,2966.0,179.639,179.7482,179.639,179.7085,2966.0
2024-10-22 12:15:00,181.08,181.1,181.07,181.08,7663.0,179.7383,179.7581,179.7283,179.7383,7663.0
2024-10-22 12:20:00,181.08,181.09,181.03,181.03,2529.0,179.7383,179.7482,179.6886,179.6886,2529.0
2024-10-22 12:25:00,180.99,181.03,180.96,180.99,3474.0,179.6489,179.6886,179.6192,179.6489,3474.0
2024-10-22 12:30:00,180.98,181.12,180.98,181.09,5360.0,179.639,179.778,179.639,179.7482,5360.0
2024-10-22 12:35:00,181.09,181.1,181.0,181.0,4174.0,179.7482,179.7581,179.6589,179.6589,4174.0
2024-10-22 12:40:00,181.0,181.0,180.94,180.98,3895.0,179.6589,179.6589,179.5993,179.639,3895.0
2024-10-22 12:45:00,180.97,181.07,180.97,181.07,664.0,179.6291,179.7283,179.6291,179.7283,664.0
2024-10-22 12:50:00,181.06,181.22,181.06,181.19,7164.0,179.7184,179.8772,179.7184,179.8475,7164.0
2024-10-22 12:55:00,181.2,181.22,181.2,181.2,8650.0,179.8574,179.8772,179.8574,179.8574,8650.0
2024-10-22 13:00:00,181.23,181.24,181.22,181.22,7664.0,179.8872,179.8971,179.8772,179.8772,7664.0
2024-10-22 13:05:00,181.24,181.24,181.17,181.21,1398.0,179.8971,179.8971,179.8276,179.8673,1398.0
2024-10-22 13:10:00,181.21,181.21,181.13,181.2,1911.0,179.8673,179.8673,179.7879,179.8574,1911.0
2024-10-22 13:15:00,181.18,181.21,181.17,181.2,5401.0,179.8375,179.8673,179.8276,179.8574,5401.0
2024-10-22 13:20:00,181.21,181.22,181.18,181.18,6855.0,179.8673,179.8772,179.8375,179.8375,6855.0
2024-10-22 13:25:00,181.2,181.29,181.2,181.28,4100.0,179.8574,179.9467,179.8574,179.9368,4100.0
2024-10-22 13:30:00,181.28,181.38,181.28,181.38,2992.0,179.9368,180.036,179.9368,180.036,2992.0
2024-10-22 13:35:00,181.39,181.51,181.39,181.49,3907.0,180.046,180.1651,180.046,180.1452,3907.0
2024-10-22 13:40:00,181.49,181.57,181.49,181.54,3274.0,180.1452,180.2246,180.1452,180.1949,3274.0
2024-10-22 13:45:00,181.55,181.6,181.53,181.59,5940.0,180.2048,180.2544,180.1849,180.2445,5940.0
2024-10-22 13:50:00,181.61,181.66,181.59,181.64,6858.0,180.2643,180.314,180.2445,180.2941,6858.0
2024-10-22 13:55:00,181.62,181.73,181.62,181.72,6807.0,180.2743,180.3834,180.2743,180.3735,6807.0
2024-10-22 14:00:00,181.7,181.86,181.7,181.85,2030.0,180.3537,180.5125,180.3537,180.5026,2030.0
2024-10-22 14:05:00,181.86,181.86,181.65,181.66,6739.0,180.5125,180.5125,180.304,180.314,6739.0
2024-10-22 14:10:00,181.66,181.68,181.57,181.57,32354.0,180.314,180.3338,180.2246,180.2246,32354.0
2024-10-22 14:15:00,181.56,181.66,181.55,181.62,2239.0,180.2147,180.314,180.2048,180.2743,2239.0
2024-10-22 14:20:00,181.62,181.62,181.57,181.6,9601.0,180.2743,180.2743,180.2246,180.2544,9601.0
2024-10-22 14:25:00,181.59,181.61,181.57,181.57,3264.0,180.2445,180.2643,180.2246,180.2246,3264.0
2024-10-22 14:30:00,181.58,181.58,181.54,181.54,1182.0,180.2346,180.2346,180.1949,180.1949,1182.0
2024-10-22 14:35:00,181.54,181.57,181.51,181.51,2717.0,180.1949,180.2246,180.1651,180.1651,2717.0
2024-10-22 14:40:00,181.52,181.52,181.45,181.48,6230.0,180.175,180.175,180.1055,180.1353,6230.0
2024-10-22 14:45:00,181.49,181.53,181.48,181.48,3842.0,180.1452,180.1849,180.1353,180.1353,3842.0
2024-10-22 14:50:00,181.5,181.51,181.44,181.45,4509.0,180.1552,180.1651,180.0956,180.1055,4509.0
2024-10-22 14:55:00,181.45,181.48,181.41,181.42,4823.0,180.1055,180.1353,180.0658,180.0757,4823.0
2024-10-22 15:00:00,181.41,181.44,181.39,181.44,3333.0,180.0658,180.0956,180.046,180.0956,3333.0
2024-10-22 15:05:00,181.47,181.48,181.46,181.48,4514.0,180.1254,180.1353,180.1154,180.1353,4514.0
2024-10-22 15:10:00,181.5,181.54,181.5,181.51,6862.0,180.1552,180.1949,180.1552,180.1651,6862.0
2024-10-22 15:15:00,181.53,181.59,181.52,181.56,25207.0,180.1849,180.2445,180.175,180.2147,25207.0
2024-10-22 15:20:00,181.57,181.58,181.5,181.53,4221.0,180.2246,180.2346,180.1552,180.1849,4221.0
2024-10-22 15:25:00,181.53,181.55,181.52,181.54,30984.0,180.1849,180.2048,180.175,180.1949,30984.0
2024-10-22 15:30:00,181.54,181.6,181.54,181.58,9745.0,180.1949,180.2544,180.1949,180.2346,9745.0
2024-10-22 15:35:00,181.57,181.63,181.53,181.53,14069.0,180.2246,180.2842,180.1849,180.1849,14069.0
2024-10-22 15:40:00,181.53,181.58,181.49,181.57,10643.0,180.1849,180.2346,180.1452,180.2246,10643.0
2024-10-22 15:45:00,181.56,181.7,181.56,181.63,6524.0,180.2147,180.3537,180.2147,180.2842,6524.0
2024-10-22 15:50:00,181.63,181.69,181.56,181.69,12878.0,180.2842,180.3437,180.2147,180.3437,12878.0
2024-10-22 15:55:00,181.67,181.67,181.38,181.4,42649.0,180.3239,180.3239,180.036,180.0559,42649.0
2024-10-23 09:30:00,180.81,180.99,180.58,180.97,16688.0,179.4703,179.6489,179.242,179.6291,16688.0
2024-10-23 09:35:00,180.89,180.91,180.81,180.85,4154.0,179.5497,179.5695,179.4703,179.51,4154.0
2024-10-23 09:40:00,180.84,180.86,180.81,180.86,1552.0,179.5,179.5199,179.4703,179.5199,1552.0
2024-10-23 09:45:00,180.81,180.9,180.81,180.9,2931.0,179.4703,179.5596,179.4703,179.5596,2931.0
2024-10-23 09:50:00,180.87,180.87,180.77,180.78,3662.0,179.5298,179.5298,179.4306,179.4405,3662.0
2024-10-23 09:55:00,180.77,180.86,180.76,180.86,2406.0,179.4306,179.5199,179.4206,179.5199,2406.0
2024-10-23 10:00:00,180.76,180.81,180.71,180.72,3188.0,179.4206,179.4703,179.371,179.3809,3188.0
2024-10-23 10:05:00,180.74,180.74,180.56,180.67,5473.0,179.4008,179.4008,179.2221,179.3313,5473.0
2024-10-23 10:10:00,180.7,180.72,180.63,180.63,6855.0,179.3611,179.3809,179.2916,179.2916,6855.0
2024-10-23 10:15:00,180.66,180.66,180.5,180.5,2379.0,179.3214,179.3214,179.1626,179.1626,2379.0
2024-10-23 10:20:00,180.47,180.57,180.43,180.49,2334.0,179.1328,179.232,179.0931,179.1526,2334.0
2024-10-23 10:25:00,180.43,180.66,180.43,180.66,2558.0,179.0931,179.3214,179.0931,179.3214,2558.0
2024-10-23 10:30:00,180.67,180.79,180.65,180.78,2676.0,179.3313,179.4504,179.3115,179.4405,2676.0
2024-10-23 10:35:00,180.77,180.77,180.71,180.74,3827.0,179.4306,179.4306,179.371,179.4008,3827.0
2024-10-23 10:40:00,180.74,180.8,180.73,180.74,7868.0,179.4008,179.4603,179.3909,179.4008,7868.0
2024-10-23 10:45:00,180.81,180.88,180.75,180.75,5471.0,179.4703,179.5397,179.4107,179.4107,5471.0
2024-10-23 10:50:00,180.78,180.78,180.58,180.58,5599.0,179.4405,179.4405,179.242,179.242,5599.0
2024-10-23 10:55:00,180.5,180.55,180.5,180.52,3311.0,179.1626,179.2122,179.1626,179.1824,3311.0
2024-10-23 11:00:00,180.5,180.55,180.45,180.53,2641.0,179.1626,179.2122,179.1129,179.1923,2641.0
2024-10-23 11:05:00,180.53,180.53,180.46,180.46,2773.0,179.1923,179.1923,179.1229,179.1229,2773.0
2024-10-23 11:10:00,180.48,180.48,180.07,180.12,9270.0,179.1427,179.1427,178.7357,178.7854,9270.0
2024-10-23 11:15:00,180.17,180.19,180.13,180.13,4820.0,178.835,178.8549,178.7953,178.7953,4820.0
2024-10-23 11:20:00,180.13,180.28,180.11,180.17,16925.0,178.7953,178.9442,178.7755,178.835,16925.0
2024-10-23 11:25:00,180.16,180.16,179.99,180.03,8287.0,178.8251,178.8251,178.6563,178.696,8287.0
2024-10-23 11:30:00,180.02,180.05,180.0,180.02,5701.0,178.6861,178.7159,178.6663,178.6861,5701.0
2024-10-23 11:35:00,180.04,180.22,180.04,180.2,4865.0,178.706,178.8846,178.706,178.8648,4865.0
2024-10-23 11:40:00,180.22,180.23,180.17,180.23,9518.0,178.8846,178.8946,178.835,178.8946,9518.0
2024-10-23 11:45:00,180.26,180.3,180.25,180.25,3265.0,178.9243,178.964,178.9144,178.9144,3265.0
2024-10-23 11:50:00,180.27,180.3,180.2,180.22,15094.0,178.9343,178.964,178.8648,178.8846,15094.0
2024-10-23 11:55:00,180.23,180.36,180.22,180.33,10535.0,178.8946,179.0236,178.8846,178.9938,10535.0
2024-10-23 12:00:00,180.33,180.34,180.03,180.09,6998.0,178.9938,179.0037,178.696,178.7556,6998.0
2024-10-23 12:05:00,180.14,180.14,180.04,180.07,3504.0,178.8052,178.8052,178.706,178.7357,3504.0
2024-10-23 12:10:00,180.13,180.13,180.05,180.06,26724.0,178.7953,178.7953,178.7159,178.7258,26724.0
2024-10-23 12:15:00,180.06,180.09,180.04,180.05,17198.0,178.7258,178.7556,178.706,178.7159,17198.0
2024-10-23 12:20:00,180.07,180.07,179.94,179.97,8164.0,178.7357,178.7357,178.6067,178.6365,8164.0
2024-10-23 12:25:00,179.96,180.0,179.87,179.87,4451.0,178.6266,178.6663,178.5372,178.5372,4451.0
2024-10-23 12:30:00,179.82,179.9,179.74,179.9,4982.0,178.4876,178.567,178.4082,178.567,4982.0
2024-10-23 12:35:00,179.92,179.99,179.92,179.96,2670.0,178.5869,178.6563,178.5869,178.6266,2670.0
2024-10-23 12:40:00,179.89,180.01,179.89,179.97,2877.0,178.5571,178.6762,178.5571,178.6365,2877.0
2024-10-23 12:45:00,179.99,180.05,179.99,180.05,1640.0,178.6563,178.7159,178.6563,178.7159,1640.0
2024-10-23 12:50:00,180.08,180.08,179.83,179.85,8466.0,178.7457,178.7457,178.4975,178.5174,8466.0
2024-10-23 12:55:00,179.91,179.98,179.89,179.98,1101.0,178.5769,178.6464,178.5571,178.6464,1101.0
2024-10-23 13:00:00,179.89,179.89,179.71,179.74,1977.0,178.5571,178.5571,178.3784,178.4082,1977.0
2024-10-23 13:05:00,179.74,179.79,179.68,179.69,12515.0,178.4082,178.4578,178.3486,178.3586,12515.0
2024-10-23 13:10:00,179.7,179.71,179.48,179.48,3278.0,178.3685,178.3784,178.1501,178.1501,3278.0
2024-10-23 13:15:00,179.53,179.53,179.48,179.51,2700.0,178.1998,178.1998,178.1501,178.1799,2700.0
2024-10-23 13:20:00,179.54,179.54,179.42,179.43,5149.0,178.2097,178.2097,178.0906,178.1005,5149.0
2024-10-23 13:25:00,179.43,179.57,179.42,179.57,2437.0,178.1005,178.2395,178.0906,178.2395,2437.0
2024-10-23 13:30:00,179.53,179.54,179.41,179.44,12760.0,178.1998,178.2097,178.0806,178.1104,12760.0
2024-10-23 13:35:00,179.41,179.43,179.33,179.33,4129.0,178.0806,178.1005,178.0012,178.0012,4129.0
2024-10-23 13:40:00,179.31,179.39,179.3,179.36,26094.0,177.9814,178.0608,177.9715,178.031,26094.0
2024-10-23 13:45:00,179.35,179.45,179.33,179.41,2339.0,178.0211,178.1203,178.0012,178.0806,2339.0
2024-10-23 13:50:00,179.43,179.43,179.29,179.29,2301.0,178.1005,178.1005,177.9615,177.9615,2301.0
2024-10-23 13:55:00,179.29,179.32,179.26,179.31,1890.0,177.9615,177.9913,177.9318,177.9814,1890.0
2024-10-23 14:00:00,179.26,179.26,179.09,179.09,4936.0,177.9318,177.9318,177.763,177.763,4936.0
2024-10-23 14:05:00,179.11,179.12,179.01,179.12,5362.0,177.7829,177.7928,177.6836,177.7928,5362.0
2024-10-23 14:10:00,179.06,179.06,178.97,178.97,4571.0,177.7332,177.7332,177.6439,177.6439,4571.0
2024-10-23 14:15:00,178.98,178.98,178.79,178.84,13751.0,177.6538,177.6538,177.4652,177.5149,13751.0
2024-10-23 14:20:00,178.85,179.07,178.85,179.04,4883.0,177.5248,177.7432,177.5248,177.7134,4883.0
2024-10-23 14:25:00,179.09,179.17,179.09,179.14,3149.0,177.763,177.8424,177.763,177.8126,3149.0
2024-10-23 14:30:00,179.12,179.35,179.09,179.34,11725.0,177.7928,178.0211,177.763,178.0112,11725.0
2024-10-23 14:35:00,179.34,179.44,179.31,179.43,5333.0,178.0112,178.1104,177.9814,178.1005,5333.0
2024-10-23 14:40:00,179.44,179.57,179.44,179.5,8793.0,178.1104,178.2395,178.1104,178.17,8793.0
2024-10-23 14:45:00,179.53,179.61,179.51,179.56,8715.0,178.1998,178.2792,178.1799,178.2295,8715.0
2024-10-23 14:50:00,179.56,179.59,179.48,179.49,9240.0,178.2295,178.2593,178.1501,178.16,9240.0
2024-10-23 14:55:00,179.5,179.59,179.48,179.59,6071.0,178.17,178.2593,178.1501,178.2593,6071.0
2024-10-23 15:00:00,179.57,179.61,179.54,179.58,7919.0,178.2395,178.2792,178.2097,178.2494,7919.0
2024-10-23 15:05:00,179.57,179.58,179.5,179.55,10335.0,178.2395,178.2494,178.17,178.2196,10335.0
2024-10-23 15:10:00,179.57,179.61,179.45,179.51,15776.0,178.2395,178.2792,178.1203,178.1799,15776.0
2024-10-23 15:15:00,179.51,179.65,179.51,179.65,8781.0,178.1799,178.3189,178.1799,178.3189,8781.0
2024-10-23 15:20:00,179.64,179.67,179.56,179.61,19543.0,178.3089,178.3387,178.2295,178.2792,19543.0
2024-10-23 15:25:00,179.61,179.69,179.57,179.62,8380.0,178.2792,178.3586,178.2395,178.2891,8380.0
2024-10-23 15:30:00,179.64,179.65,179.57,179.64,7257.0,178.3089,178.3189,178.2395,178.3089,7257.0
2024-10-23 15:35:00,179.64,179.75,179.64,179.74,14698.0,178.3089,178.4181,178.3089,178.4082,14698.0
2024-10-23 15:40:00,179.73,179.83,179.7,179.82,5730.0,178.3983,178.4975,178.3685,178.4876,5730.0
2024-10-23 15:45:00,179.82,179.84,179.72,179.77,5602.0,178.4876,178.5075,178.3883,178.438,5602.0
2024-10-23 15:50:00,179.78,179.89,179.74,179.76,6739.0,178.4479,178.5571,178.4082,178.428,6739.0
2024-10-23 15:55:00,179.76,179.87,179.73,179.85,11552.0,178.428,178.5372,178.3983,178.5174,11552.0
2024-10-24 09:30:00,180.23,180.27,180.07,180.13,9480.0,178.8946,178.9343,178.7357,178.7953,9480.0
2024-10-24 09:35:00,180.11,180.13,180.01,180.05,68277.0,178.7755,178.7953,178.6762,178.7159,68277.0
2024-10-24 09:40:00,179.97,180.02,179.91,180.02,2632.0,178.6365,178.6861,178.5769,178.6861,2632.0
2024-10-24 09:45:00,179.87,179.95,179.78,179.87,4798.0,178.5372,178.6166,178.4479,178.5372,4798.0
2024-10-24 09:50:00,179.86,179.95,179.85,179.95,966.0,178.5273,178.6166,178.5174,178.6166,966.0
2024-10-24 09:55:00,180.09,180.12,180.01,180.07,1500.0,178.7556,178.7854,178.6762,178.7357,1500.0
2024-10-24 10:00:00,180.08,180.28,180.04,180.16,7428.0,178.7457,178.9442,178.706,178.8251,7428.0
2024-10-24 10:05:00,180.14,180.17,180.1,180.12,4261.0,178.8052,178.835,178.7655,178.7854,4261.0
2024-10-24 10:10:00,180.13,180.18,180.03,180.03,4087.0,178.7953,178.8449,178.696,178.696,4087.0
2024-10-24 10:15:00,180.05,180.05,179.94,179.96,12204.0,178.7159,178.7159,178.6067,178.6266,12204.0
2024-10-24 10:20:00,179.99,180.08,179.94,180.08,3714.0,178.6563,178.7457,178.6067,178.7457,3714.0
2024-10-24 10:25:00,180.08,180.08,179.9,179.95,1256.0,178.7457,178.7457,178.567,178.6166,1256.0
2024-10-24 10:30:00,179.98,180.15,179.98,180.15,849.0,178.6464,178.8152,178.6464,178.8152,849.0
2024-10-24 10:35:00,180.17,180.18,180.11,180.12,10103.0,178.835,178.8449,178.7755,178.7854,10103.0
2024-10-24 10:40:00,180.1,180.1,180.02,180.03,5626.0,178.7655,178.7655,178.6861,178.696,5626.0
2024-10-24 10:45:00,180.0,180.0,179.86,179.87,7718.0,178.6663,178.6663,178.5273,178.5372,7718.0
2024-10-24 10:50:00,179.87,179.87,179.75,179.81,2933.0,178.5372,178.5372,178.4181,178.4777,2933.0
2024-10-24 10:55:00,179.82,179.84,179.81,179.83,1650.0,178.4876,178.5075,178.4777,178.4975,1650.0
2024-10-24 11:00:00,179.86,179.9,179.76,179.76,3634.0,178.5273,178.567,178.428,178.428,3634.0
2024-10-24 11:05:00,179.75,179.77,179.67,179.77,8029.0,178.4181,178.438,178.3387,178.438,8029.0
2024-10-24 11:10:00,179.82,179.92,179.78,179.92,53880.0,178.4876,178.5869,178.4479,178.5869,53880.0
2024-10-24 11:15:00,179.92,179.97,179.9,179.97,4474.0,178.5869,178.6365,178.567,178.6365,4474.0
2024-10-24 11:20:00,179.95,179.96,179.76,179.76,10853.0,178.6166,178.6266,178.428,178.428,10853.0
2024-10-24 11:25:00,179.77,179.78,179.74,179.76,598.0,178.438,178.4479,178.4082,178.428,598.0
2024-10-24 11:30:00,179.7,179.72,179.63,179.68,2756.0,178.3685,178.3883,178.299,178.3486,2756.0
2024-10-24 11:35:00,179.69,179.69,179.6,179.6,5758.0,178.3586,178.3586,178.2692,178.2692,5758.0
2024-10-24 11:40:00,179.56,179.58,179.53,179.55,3966.0,178.2295,178.2494,178.1998,178.2196,3966.0
2024-10-24 11:45:00,179.55,179.56,179.28,179.28,2647.0,178.2196,178.2295,177.9516,177.9516,2647.0
2024-10-24 11:50:00,179.26,179.44,179.25,179.44,17872.0,177.9318,178.1104,177.9218,178.1104,17872.0
2024-10-24 11:55:00,179.52,179.61,179.52,179.57,11456.0,178.1898,178.2792,178.1898,178.2395,11456.0
2024-10-24 12:00:00,179.6,179.61,179.5,179.52,5454.0,178.2692,178.2792,178.17,178.1898,5454.0
2024-10-24 12:05:00,179.51,179.52,179.24,179.28,5594.0,178.1799,178.1898,177.9119,177.9516,5594.0
2024-10-24 12:10:00,179.25,179.26,179.16,179.2,400.0,177.9218,177.9318,177.8325,177.8722,400.0
2024-10-24 12:15:00,179.24,179.25,179.19,179.19,11979.0,177.9119,177.9218,177.8623,177.8623,11979.0
2024-10-24 12:20:00,179.22,179.42,179.21,179.39,7872.0,177.892,178.0906,177.8821,178.0608,7872.0
2024-10-24 12:25:00,179.39,179.55,179.39,179.55,2946.0,178.0608,178.2196,178.0608,178.2196,2946.0
2024-10-24 12:30:00,179.55,179.77,179.55,179.74,10825.0,178.2196,178.438,178.2196,178.4082,10825.0
2024-10-24 12:35:00,179.77,179.77,179.64,179.68,4275.0,178.438,178.438,178.3089,178.3486,4275.0
2024-10-24 12:40:00,179.69,179.71,179.69,179.7,810.0,178.3586,178.3784,178.3586,178.3685,810.0
2024-10-24 12:45:00,179.7,179.81,179.7,179.81,2508.0,178.3685,178.4777,178.3685,178.4777,2508.0
2024-10-24 12:50:00,179.8,179.84,179.72,179.76,5949.0,178.4677,178.5075,178.3883,178.428,5949.0
2024-10-24 12:55:00,179.78,179.82,179.78,179.81,20656.0,178.4479,178.4876,178.4479,178.4777,20656.0
2024-10-24 13:00:00,179.81,179.96,179.8,179.96,1788.0,178.4777,178.6266,178.4677,178.6266,1788.0
2024-10-24 13:05:00,179.94,179.94,179.89,179.9,1553.0,178.6067,178.6067,178.5571,178.567,1553.0
2024-10-24 13:10:00,179.91,179.92,179.87,179.87,1142.0,178.5769,178.5869,178.5372,178.5372,1142.0
2024-10-24 13:15:00,179.88,179.9,179.78,179.87,8210.0,178.5472,178.567,178.4479,178.5372,8210.0
2024-10-24 13:20:00,179.88,179.9,179.86,179.87,2338.0,178.5472,178.567,178.5273,178.5372,2338.0
2024-10-24 13:25:00,179.84,179.87,179.8,179.85,3924.0,178.5075,178.5372,178.4677,178.5174,3924.0
2024-10-24 13:30:00,179.83,179.86,179.82,179.86,535.0,178.4975,178.5273,178.4876,178.5273,535.0
2024-10-24 13:35:00,179.85,179.96,179.85,179.95,2777.0,178.5174,178.6266,178.5174,178.6166,2777.0
2024-10-24 13:40:00,179.94,180.01,179.91,180.01,2068.0,178.6067,178.6762,178.5769,178.6762,2068.0
2024-10-24 13:45:00,180.0,180.0,179.79,179.8,2583.0,178.6663,178.6663,178.4578,178.4677,2583.0
2024-10-24 13:50:00,179.81,179.83,179.78,179.78,1950.0,178.4777,178.4975,178.4479,178.4479,1950.0
2024-10-24 13:55:00,179.81,179.82,179.71,179.71,2749.0,178.4777,178.4876,178.3784,178.3784,2749.0
2024-10-24 14:00:00,179.58,179.73,179.57,179.71,3866.0,178.2494,178.3983,178.2395,178.3784,3866.0
2024-10-24 14:05:00,179.73,179.77,179.71,179.71,12642.0,178.3983,178.438,178.3784,178.3784,12642.0
2024-10-24 14:10:00,179.72,179.86,179.71,179.86,7435.0,178.3883,178.5273,178.3784,178.5273,7435.0
2024-10-24 14:15:00,179.83,179.88,179.8,179.87,6378.0,178.4975,178.5472,178.4677,178.5372,6378.0
2024-10-24 14:20:00,179.82,179.87,179.82,179.83,5849.0,178.4876,178.5372,178.4876,178.4975,5849.0
2024-10-24 14:25:00,179.82,179.82,179.72,179.75,5639.0,178.4876,178.4876,178.3883,178.4181,5639.0
2024-10-24 14:30:00,179.76,179.77,179.71,179.73,3923.0,178.428,178.438,178.3784,178.3983,3923.0
2024-10-24 14:35:00,179.73,179.74,179.64,179.65,1736.0,178.3983,178.4082,178.3089,178.3189,1736.0
2024-10-24 14:40:00,179.62,179.68,179.62,179.67,3021.0,178.2891,178.3486,178.2891,178.3387,3021.0
2024-10-24 14:45:00,179.66,179.67,179.61,179.67,3957.0,178.3288,178.3387,178.2792,178.3387,3957.0
2024-10-24 14:50:00,179.72,179.73,179.69,179.69,6711.0,178.3883,178.3983,178.3586,178.3586,6711.0
2024-10-24 14:55:00,179.65,179.72,179.63,179.71,4514.0,178.3189,178.3883,178.299,178.3784,4514.0
2024-10-24 15:00:00,179.68,179.68,179.54,179.56,8012.0,178.3486,178.3486,178.2097,178.2295,8012.0
2024-10-24 15:05:00,179.56,179.67,179.56,179.67,36586.0,178.2295,178.3387,178.2295,178.3387,36586.0
2024-10-24 15:10:00,179.72,179.9,179.72,179.86,3913.0,178.3883,178.567,178.3883,178.5273,3913.0
2024-10-24 15:15:00,179.81,179.82,179.74,179.82,4745.0,178.4777,178.4876,178.4082,178.4876,4745.0
2024-10-24 15:20:00,179.85,179.85,179.8,179.83,3971.0,178.5174,178.5174,178.4677,178.4975,3971.0
2024-10-24 15:25:00,179.84,179.88,179.84,179.84,4515.0,178.5075,178.5472,178.5075,178.5075,4515.0
2024-10-24 15:30:00,179.84,179.93,179.82,179.91,6845.0,178.5075,178.5968,178.4876,178.5769,6845.0
2024-10-24 15:35:00,179.92,179.92,179.82,179.83,8654.0,178.5869,178.5869,178.4876,178.4975,8654.0
2024-10-24 15:40:00,179.79,179.83,179.74,179.79,6299.0,178.4578,178.4975,178.4082,178.4578,6299.0
2024-10-24 15:45:00,179.8,179.86,179.76,179.79,8127.0,178.4677,178.5273,178.428,178.4578,8127.0
2024-10-24 15:50:00,179.81,179.86,179.79,179.85,3300.0,178.4777,178.5273,178.4578,178.5174,3300.0
2024-10-24 15:55:00,179.86,179.86,179.72,179.73,8762.0,178.5273,178.5273,178.3883,178.3983,8762.0
2024-10-25 09:30:00,180.67,180.88,180.5,180.8,6925.0,179.3313,179.5397,179.1626,179.4603,6925.0
2024-10-25 09:35:00,180.89,180.89,180.78,180.81,4092.0,179.5497,179.5497,179.4405,179.4703,4092.0
2024-10-25 09:40:00,180.83,180.99,180.83,180.94,4339.0,179.4901,179.6489,179.4901,179.5993,4339.0
2024-10-25 09:45:00,180.95,181.14,180.95,181.01,5963.0,179.6092,179.7978,179.6092,179.6688,5963.0
2024-10-25 09:50:00,181.02,181.07,180.99,181.07,1546.0,179.6787,179.7283,179.6489,179.7283,1546.0
2024-10-25 09:55:00,181.12,181.17,181.09,181.14,5735.0,179.778,179.8276,179.7482,179.7978,5735.0
2024-10-25 10:00:00,181.24,181.42,181.24,181.32,3450.0,179.8971,180.0757,179.8971,179.9765,3450.0
2024-10-25 10:05:00,181.28,181.38,181.24,181.31,2290.0,179.9368,180.036,179.8971,179.9666,2290.0
2024-10-25 10:10:00,181.35,181.35,181.2,181.27,4263.0,180.0063,180.0063,179.8574,179.9269,4263.0
2024-10-25 10:15:00,181.25,181.29,181.17,181.25,3946.0,179.907,179.9467,179.8276,179.907,3946.0
2024-10-25 10:20:00,181.27,181.43,181.26,181.41,2467.0,179.9269,180.0857,179.9169,180.0658,2467.0
2024-10-25 10:25:00,181.36,181.4,181.3,181.34,1501.0,180.0162,180.0559,179.9566,179.9963,1501.0
2024-10-25 10:30:00,181.33,181.36,181.28,181.35,3667.0,179.9864,180.0162,179.9368,180.0063,3667.0
2024-10-25 10:35:00,181.31,181.35,181.29,181.3,2270.0,179.9666,180.0063,179.9467,179.9566,2270.0
2024-10-25 10:40:00,181.36,181.37,181.19,181.2,1487.0,180.0162,180.0261,179.8475,179.8574,1487.0
2024-10-25 10:45:00,181.18,181.2,181.03,181.13,4355.0,179.8375,179.8574,179.6886,179.7879,4355.0
2024-10-25 10:50:00,181.16,181.21,181.12,181.2,4893.0,179.8177,179.8673,179.778,179.8574,4893.0
2024-10-25 10:55:00,181.11,181.12,181.05,181.1,7342.0,179.768,179.778,179.7085,179.7581,7342.0
2024-10-25 11:00:00,181.1,181.18,181.1,181.12,3963.0,179.7581,179.8375,179.7581,179.778,3963.0
2024-10-25 11:05:00,181.13,181.15,181.05,181.07,10534.0,179.7879,179.8077,179.7085,179.7283,10534.0
2024-10-25 11:10:00,181.07,181.1,181.01,181.02,6172.0,179.7283,179.7581,179.6688,179.6787,6172.0
2024-10-25 11:15:00,180.99,181.01,180.97,180.98,13443.0,179.6489,179.6688,179.6291,179.639,13443.0
2024-10-25 11:20:00,180.95,180.99,180.88,180.88,4838.0,179.6092,179.6489,179.5397,179.5397,4838.0
2024-10-25 11:25:00,180.89,180.91,180.7,180.72,8614.0,179.5497,179.5695,179.3611,179.3809,8614.0
2024-10-25 11:30:00,180.75,180.81,180.71,180.72,9780.0,179.4107,179.4703,179.371,179.3809,9780.0
2024-10-25 11:35:00,180.7,180.74,180.56,180.58,11908.0,179.3611,179.4008,179.2221,179.242,11908.0
2024-10-25 11:40:00,180.59,180.63,180.51,180.63,4497.0,179.2519,179.2916,179.1725,179.2916,4497.0
2024-10-25 11:45:00,180.63,180.77,180.63,180.75,4414.0,179.2916,179.4306,179.2916,179.4107,4414.0
2024-10-25 11:50:00,180.76,180.76,180.6,180.6,2490.0,179.4206,179.4206,179.2618,179.2618,2490.0
2024-10-25 11:55:00,180.6,180.74,180.59,180.74,3336.0,179.2618,179.4008,179.2519,179.4008,3336.0
2024-10-25 12:00:00,180.72,180.72,180.62,180.63,8950.0,179.3809,179.3809,179.2817,179.2916,8950.0
2024-10-25 12:05:00,180.63,180.7,180.61,180.68,3441.0,179.2916,179.3611,179.2717,179.3412,3441.0
2024-10-25 12:10:00,180.7,180.77,180.7,180.71,831.0,179.3611,179.4306,179.3611,179.371,831.0
2024-10-25 12:15:00,180.7,180.72,180.68,180.72,4528.0,179.3611,179.3809,179.3412,179.3809,4528.0
2024-10-25 12:20:00,180.7,180.84,180.69,180.84,1873.0,179.3611,179.5,179.3512,179.5,1873.0
2024-10-25 12:25:00,180.84,180.89,180.8,180.89,1852.0,179.5,179.5497,179.4603,179.5497,1852.0
2024-10-25 12:30:00,180.93,180.93,180.78,180.81,1727.0,179.5894,179.5894,179.4405,179.4703,1727.0
2024-10-25 12:35:00,180.79,180.83,180.75,180.79,7959.0,179.4504,179.4901,179.4107,179.4504,7959.0
2024-10-25 12:40:00,180.77,180.89,180.75,180.89,11762.0,179.4306,179.5497,179.4107,179.5497,11762.0
2024-10-25 12:45:00,180.82,180.84,180.76,180.76,2802.0,179.4802,179.5,179.4206,179.4206,2802.0
2024-10-25 12:50:00,180.77,180.8,180.77,180.79,1690.0,179.4306,179.4603,179.4306,179.4504,1690.0
2024-10-25 12:55:00,180.78,180.78,180.71,180.75,1179.0,179.4405,179.4405,179.371,179.4107,1179.0
2024-10-25 13:00:00,180.73,180.74,180.68,180.7,2565.0,179.3909,179.4008,179.3412,179.3611,2565.0
2024-10-25 13:05:00,180.7,180.7,180.67,180.7,2943.0,179.3611,179.3611,179.3313,179.3611,2943.0
2024-10-25 13:10:00,180.71,180.71,180.47,180.52,9935.0,179.371,179.371,179.1328,179.1824,9935.0
2024-10-25 13:15:00,180.47,180.47,180.38,180.45,2132.0,179.1328,179.1328,179.0435,179.1129,2132.0
2024-10-25 13:20:00,180.37,180.37,180.12,180.35,4166.0,179.0335,179.0335,178.7854,179.0137,4166.0
2024-10-25 13:25:00,180.3,180.34,180.29,180.29,2141.0,178.964,179.0037,178.9541,178.9541,2141.0
2024-10-25 13:30:00,180.23,180.26,180.1,180.1,5625.0,178.8946,178.9243,178.7655,178.7655,5625.0
2024-10-25 13:35:00,180.07,180.16,180.06,180.14,1524.0,178.7357,178.8251,178.7258,178.8052,1524.0
2024-10-25 13:40:00,180.1,180.11,179.74,179.74,4176.0,178.7655,178.7755,178.4082,178.4082,4176.0
2024-10-25 13:45:00,179.77,180.16,179.75,180.1,6669.0,178.438,178.8251,178.4181,178.7655,6669.0
2024-10-25 13:50:00,180.2,180.24,180.17,180.17,1784.0,178.8648,178.9045,178.835,178.835,1784.0
2024-10-25 13:55:00,180.07,180.11,179.92,179.92,7848.0,178.7357,178.7755,178.5869,178.5869,7848.0
2024-10-25 14:00:00,179.94,180.0,179.67,179.93,9885.0,178.6067,178.6663,178.3387,178.5968,9885.0
2024-10-25 14:05:00,179.92,179.93,179.71,179.72,5656.0,178.5869,178.5968,178.3784,178.3883,5656.0
2024-10-25 14:10:00,179.69,179.83,179.61,179.83,22891.0,178.3586,178.4975,178.2792,178.4975,22891.0
2024-10-25 14:15:00,179.79,179.92,179.79,179.91,3244.0,178.4578,178.5869,178.4578,178.5769,3244.0
2024-10-25 14:20:00,179.92,179.97,179.82,179.9,4414.0,178.5869,178.6365,178.4876,178.567,4414.0
2024-10-25 14:25:00,179.86,180.16,179.85,180.1,4153.0,178.5273,178.8251,178.5174,178.7655,4153.0
2024-10-25 14:30:00,180.04,180.05,179.97,180.03,2887.0,178.706,178.7159,178.6365,178.696,2887.0
2024-10-25 14:35:00,180.04,180.15,180.0,180.15,2734.0,178.706,178.8152,178.6663,178.8152,2734.0
2024-10-25 14:40:00,180.11,180.12,180.04,180.05,4732.0,178.7755,178.7854,178.706,178.7159,4732.0
2024-10-25 14:45:00,180.08,180.27,180.06,180.26,2476.0,178.7457,178.9343,178.7258,178.9243,2476.0
2024-10-25 14:50:00,180.26,180.26,180.13,180.17,6243.0,178.9243,178.9243,178.7953,178.835,6243.0
2024-10-25 14:55:00,180.17,180.2,180.13,180.2,28918.0,178.835,178.8648,178.7953,178.8648,28918.0
2024-10-25 15:00:00,180.15,180.18,180.1,180.14,9072.0,178.8152,178.8449,178.7655,178.8052,9072.0
2024-10-25 15:05:00,180.12,180.15,180.05,180.08,6416.0,178.7854,178.8152,178.7159,178.7457,6416.0
2024-10-25 15:10:00,180.08,180.11,179.87,179.9,11510.0,178.7457,178.7755,178.5372,178.567,11510.0
2024-10-25 15:15:00,179.91,180.04,179.91,179.96,8395.0,178.5769,178.706,178.5769,178.6266,8395.0
2024-10-25 15:20:00,179.95,179.99,179.81,179.81,6103.0,178.6166,178.6563,178.4777,178.4777,6103.0
2024-10-25 15:25:00,179.86,179.96,179.85,179.95,5511.0,178.5273,178.6266,178.5174,178.6166,5511.0
2024-10-25 15:30:00,179.93,179.98,179.88,179.92,7949.0,178.5968,178.6464,178.5472,178.5869,7949.0
2024-10-25 15:35:00,179.91,180.01,179.89,179.93,4606.0,178.5769,178.6762,178.5571,178.5968,4606.0
2024-10-25 15:40:00,179.89,179.93,179.87,179.9,4234.0,178.5571,178.5968,178.5372,178.567,4234.0
2024-10-25 15:45:00,179.87,179.97,179.87,179.94,5175.0,178.5372,178.6365,178.5372,178.6067,5175.0
2024-10-25 15:50:00,179.95,179.95,179.81,179.82,9234.0,178.6166,178.6166,178.4777,178.4876,9234.0
2024-10-25 15:55:00,179.81,179.86,179.65,179.79,13779.0,178.4777,178.5273,178.3189,178.4578,13779.0
2024-10-28 09:30:00,180.6,180.71,180.44,180.71,15420.0,179.2618,179.371,179.103,179.371,15420.0
2024-10-28 09:35:00,180.63,180.69,180.59,180.59,1928.0,179.2916,179.3512,179.2519,179.2519,1928.0
2024-10-28 09:40:00,180.59,180.62,180.58,180.59,1733.0,179.2519,179.2817,179.242,179.2519,1733.0
2024-10-28 09:45:00,180.58,180.67,180.5,180.54,2017.0,179.242,179.3313,179.1626,179.2023,2017.0
2024-10-28 09:50:00,180.6,180.61,180.48,180.55,1653.0,179.2618,179.2717,179.1427,179.2122,1653.0
2024-10-28 09:55:00,180.57,180.59,180.48,180.48,10172.0,179.232,179.2519,179.1427,179.1427,10172.0
2024-10-28 10:00:00,180.52,180.53,180.37,180.45,6737.0,179.1824,179.1923,179.0335,179.1129,6737.0
2024-10-28 10:05:00,180.42,180.55,180.41,180.55,1290.0,179.0832,179.2122,179.0732,179.2122,1290.0
2024-10-28 10:10:00,180.53,180.56,180.5,180.51,5199.0,179.1923,179.2221,179.1626,179.1725,5199.0
2024-10-28 10:15:00,180.53,180.53,180.5,180.5,925.0,179.1923,179.1923,179.1626,179.1626,925.0
2024-10-28 10:20:00,180.52,180.6,180.5,180.6,3869.0,179.1824,179.2618,179.1626,179.2618,3869.0
2024-10-28 10:25:00,180.54,180.66,180.53,180.61,3364.0,179.2023,179.3214,179.1923,179.2717,3364.0
2024-10-28 10:30:00,180.55,180.55,180.42,180.42,3116.0,179.2122,179.2122,179.0832,179.0832,3116.0
2024-10-28 10:35:00,180.44,180.46,180.43,180.46,2624.0,179.103,179.1229,179.0931,179.1229,2624.0
2024-10-28 10:40:00,180.48,180.52,180.48,180.51,1373.0,179.1427,179.1824,179.1427,179.1725,1373.0
2024-10-28 10:45:00,180.56,180.56,180.49,180.54,1986.0,179.2221,179.2221,179.1526,179.2023,1986.0
2024-10-28 10:50:00,180.5,180.55,180.48,180.54,1990.0,179.1626,179.2122,179.1427,179.2023,1990.0
2024-10-28 10:55:00,180.53,180.53,180.4,180.4,1471.0,179.1923,179.1923,179.0633,179.0633,1471.0
2024-10-28 11:00:00,180.42,180.42,180.27,180.35,5330.0,179.0832,179.0832,178.9343,179.0137,5330.0
2024-10-28 11:05:00,180.35,180.4,180.29,180.31,3328.0,179.0137,179.0633,178.9541,178.974,3328.0
2024-10-28 11:10:00,180.36,180.43,180.34,180.43,1187.0,179.0236,179.0931,179.0037,179.0931,1187.0
2024-10-28 11:15:00,180.34,180.39,180.3,180.31,4289.0,179.0037,179.0534,178.964,178.974,4289.0
2024-10-28 11:20:00,180.26,180.34,180.25,180.25,2612.0,178.9243,179.0037,178.9144,178.9144,2612.0
2024-10-28 11:25:00,180.26,180.26,180.2,180.22,1483.0,178.9243,178.9243,178.8648,178.8846,1483.0
2024-10-28 11:30:00,180.21,180.24,180.08,180.11,2831.0,178.8747,178.9045,178.7457,178.7755,2831.0
2024-10-28 11:35:00,180.07,180.21,180.07,180.15,1680.0,178.7357,178.8747,178.7357,178.8152,1680.0
2024-10-28 11:40:00,180.09,180.09,180.02,180.03,3009.0,178.7556,178.7556,178.6861,178.696,3009.0
2024-10-28 11:45:00,180.03,180.13,180.01,180.11,3832.0,178.696,178.7953,178.6762,178.7755,3832.0
2024-10-28 11:50:00,180.13,180.22,180.12,180.14,2496.0,178.7953,178.8846,178.7854,178.8052,2496.0
2024-10-28 11:55:00,180.08,180.13,180.07,180.13,3234.0,178.7457,178.7953,178.7357,178.7953,3234.0
2024-10-28 12:00:00,180.1,180.12,180.01,180.07,11700.0,178.7655,178.7854,178.6762,178.7357,11700.0
2024-10-28 12:05:00,180.03,180.08,180.03,180.07,1912.0,178.696,178.7457,178.696,178.7357,1912.0
2024-10-28 12:10:00,180.09,180.18,180.08,180.15,20329.0,178.7556,178.8449,178.7457,178.8152,20329.0
2024-10-28 12:15:00,180.16,180.23,180.15,180.2,1704.0,178.8251,178.8946,178.8152,178.8648,1704.0
2024-10-28 12:20:00,180.22,180.28,180.21,180.21,729.0,178.8846,178.9442,178.8747,178.8747,729.0
2024-10-28 12:25:00,180.22,180.25,180.19,180.21,12568.0,178.8846,178.9144,178.8549,178.8747,12568.0
2024-10-28 12:30:00,180.21,180.21,180.1,180.1,2489.0,178.8747,178.8747,178.7655,178.7655,2489.0
2024-10-28 12:35:00,180.09,180.13,179.99,180.03,2497.0,178.7556,178.7953,178.6563,178.696,2497.0
2024-10-28 12:40:00,180.03,180.24,180.02,180.23,2958.0,178.696,178.9045,178.6861,178.8946,2958.0
2024-10-28 12:45:00,180.25,180.25,180.1,180.17,16496.0,178.9144,178.9144,178.7655,178.835,16496.0
2024-10-28 12:50:00,180.19,180.2,180.12,180.15,4126.0,178.8549,178.8648,178.7854,178.8152,4126.0
2024-10-28 12:55:00,180.14,180.14,180.11,180.13,812.0,178.8052,178.8052,178.7755,178.7953,812.0
2024-10-28 13:00:00,180.1,180.14,180.09,180.09,1530.0,178.7655,178.8052,178.7556,178.7556,1530.0
2024-10-28 13:05:00,180.11,180.2,180.1,180.2,1925.0,178.7755,178.8648,178.7655,178.8648,1925.0
2024-10-28 13:10:00,180.18,180.18,180.0,180.02,828.0,178.8449,178.8449,178.6663,178.6861,828.0
2024-10-28 13:15:00,180.06,180.16,180.05,180.16,2761.0,178.7258,178.8251,178.7159,178.8251,2761.0
2024-10-28 13:20:00,180.17,180.24,180.17,180.22,3063.0,178.835,178.9045,178.835,178.8846,3063.0
2024-10-28 13:25:00,180.24,180.24,180.15,180.16,14665.0,178.9045,178.9045,178.8152,178.8251,14665.0
2024-10-28 13:30:00,180.16,180.26,180.16,180.26,3575.0,178.8251,178.9243,178.8251,178.9243,3575.0
2024-10-28 13:35:00,180.28,180.28,180.2,180.2,1258.0,178.9442,178.9442,178.8648,178.8648,1258.0
2024-10-28 13:40:00,180.23,180.24,180.23,180.24,342.0,178.8946,178.9045,178.8946,178.9045,342.0
2024-10-28 13:45:00,180.28,180.28,180.21,180.22,5421.0,178.9442,178.9442,178.8747,178.8846,5421.0
2024-10-28 13:50:00,180.23,180.31,180.23,180.31,2790.0,178.8946,178.974,178.8946,178.974,2790.0
2024-10-28 13:55:00,180.29,180.32,180.28,180.3,4808.0,178.9541,178.9839,178.9442,178.964,4808.0
2024-10-28 14:00:00,180.27,180.3,180.18,180.3,22982.0,178.9343,178.964,178.8449,178.964,22982.0
2024-10-28 14:05:00,180.27,180.35,180.27,180.35,1095.0,178.9343,179.0137,178.9343,179.0137,1095.0
2024-10-28 14:10:00,180.31,180.32,180.25,180.26,3404.0,178.974,178.9839,178.9144,178.9243,3404.0
2024-10-28 14:15:00,180.22,180.25,180.2,180.25,2148.0,178.8846,178.9144,178.8648,178.9144,2148.0
2024-10-28 14:20:00,180.27,180.27,180.18,180.21,3261.0,178.9343,178.9343,178.8449,178.8747,3261.0
2024-10-28 14:25:00,180.2,180.28,180.19,180.19,4888.0,178.8648,178.9442,178.8549,178.8549,4888.0
2024-10-28 14:30:00,180.21,180.21,180.16,180.16,6517.0,178.8747,178.8747,178.8251,178.8251,6517.0
2024-10-28 14:35:00,180.17,180.19,180.11,180.19,4199.0,178.835,178.8549,178.7755,178.8549,4199.0
2024-10-28 14:40:00,180.24,180.24,180.16,180.17,6156.0,178.9045,178.9045,178.8251,178.835,6156.0
2024-10-28 14:45:00,180.09,180.2,180.09,180.2,3396.0,178.7556,178.8648,178.7556,178.8648,3396.0
2024-10-28 14:50:00,180.25,180.37,180.24,180.33,3418.0,178.9144,179.0335,178.9045,178.9938,3418.0
2024-10-28 14:55:00,180.32,180.33,180.22,180.22,2104.0,178.9839,178.9938,178.8846,178.8846,2104.0
2024-10-28 15:00:00,180.09,180.31,180.09,180.26,7150.0,178.7556,178.974,178.7556,178.9243,7150.0
2024-10-28 15:05:00,180.27,180.27,180.21,180.22,7206.0,178.9343,178.9343,178.8747,178.8846,7206.0
2024-10-28 15:10:00,180.22,180.28,180.21,180.27,11870.0,178.8846,178.9442,178.8747,178.9343,11870.0
2024-10-28 15:15:00,180.27,180.27,180.19,180.19,8680.0,178.9343,178.9343,178.8549,178.8549,8680.0
2024-10-28 15:20:00,180.19,180.28,180.19,180.28,8124.0,178.8549,178.9442,178.8549,178.9442,8124.0
2024-10-28 15:25:00,180.27,180.33,180.27,180.33,24189.0,178.9343,178.9938,178.9343,178.9938,24189.0
2024-10-28 15:30:00,180.3,180.37,180.26,180.35,6303.0,178.964,179.0335,178.9243,179.0137,6303.0
2024-10-28 15:35:00,180.35,180.38,180.25,180.32,5648.0,179.0137,179.0435,178.9144,178.9839,5648.0
2024-10-28 15:40:00,180.35,180.37,180.31,180.31,4965.0,179.0137,179.0335,178.974,178.974,4965.0
2024-10-28 15:45:00,180.34,180.35,180.31,180.32,3789.0,179.0037,179.0137,178.974,178.9839,3789.0
2024-10-28 15:50:00,180.31,180.32,180.16,180.24,16431.0,178.974,178.9839,178.8251,178.9045,16431.0
2024-10-28 15:55:00,180.22,180.22,180.04,180.11,33049.0,178.8846,178.8846,178.706,178.7755,33049.0
2024-10-29 09:30:00,179.85,179.85,179.35,179.35,10522.0,178.5174,178.5174,178.0211,178.0211,10522.0
2024-10-29 09:35:00,179.28,179.42,179.28,179.41,9059.0,177.9516,178.0906,177.9516,178.0806,9059.0
2024-10-29 09:40:00,179.37,179.59,179.33,179.59,3648.0,178.0409,178.2593,178.0012,178.2593,3648.0
2024-10-29 09:45:00,179.69,179.7,179.5,179.5,2707.0,178.3586,178.3685,178.17,178.17,2707.0
2024-10-29 09:50:00,179.61,179.76,179.59,179.76,2036.0,178.2792,178.428,178.2593,178.428,2036.0
2024-10-29 09:55:00,179.86,179.86,179.81,179.86,1044.0,178.5273,178.5273,178.4777,178.5273,1044.0
2024-10-29 10:00:00,179.87,180.09,179.81,180.03,4765.0,178.5372,178.7556,178.4777,178.696,4765.0
2024-10-29 10:05:00,179.97,180.01,179.96,179.99,3498.0,178.6365,178.6762,178.6266,178.6563,3498.0
2024-10-29 10:10:00,180.01,180.17,180.01,180.03,3532.0,178.6762,178.835,178.6762,178.696,3532.0
2024-10-29 10:15:00,180.09,180.12,180.06,180.12,809.0,178.7556,178.7854,178.7258,178.7854,809.0
2024-10-29 10:20:00,180.09,180.43,180.02,180.43,11860.0,178.7556,179.0931,178.6861,179.0931,11860.0
2024-10-29 10:25:00,180.46,180.49,180.01,180.04,120707.0,179.1229,179.1526,178.6762,178.706,120707.0
2024-10-29 10:30:00,180.13,180.34,180.11,180.34,10563.0,178.7953,179.0037,178.7755,179.0037,10563.0
2024-10-29 10:35:00,180.31,180.4,180.28,180.39,2254.0,178.974,179.0633,178.9442,179.0534,2254.0
2024-10-29 10:40:00,180.41,180.42,180.33,180.38,3513.0,179.0732,179.0832,178.9938,179.0435,3513.0
2024-10-29 10:45:00,180.36,180.37,180.28,180.36,3426.0,179.0236,179.0335,178.9442,179.0236,3426.0
2024-10-29 10:50:00,180.41,180.45,180.38,180.43,1489.0,179.0732,179.1129,179.0435,179.0931,1489.0
2024-10-29 10:55:00,180.48,180.51,180.46,180.48,2088.0,179.1427,179.1725,179.1229,179.1427,2088.0
2024-10-29 11:00:00,180.46,180.54,180.42,180.53,4196.0,179.1229,179.2023,179.0832,179.1923,4196.0
2024-10-29 11:05:00,180.47,180.47,180.29,180.3,3047.0,179.1328,179.1328,178.9541,178.964,3047.0
2024-10-29 11:10:00,180.26,180.31,180.22,180.28,3592.0,178.9243,178.974,178.8846,178.9442,3592.0
2024-10-29 11:15:00,180.36,180.41,180.32,180.34,3082.0,179.0236,179.0732,178.9839,179.0037,3082.0
2024-10-29 11:20:00,180.26,180.39,180.26,180.33,2868.0,178.9243,179.0534,178.9243,178.9938,2868.0
2024-10-29 11:25:00,180.37,180.38,180.32,180.35,1051.0,179.0335,179.0435,178.9839,179.0137,1051.0
2024-10-29 11:30:00,180.32,180.4,180.29,180.29,1533.0,178.9839,179.0633,178.9541,178.9541,1533.0
2024-10-29 11:35:00,180.3,180.44,180.27,180.43,887.0,178.964,179.103,178.9343,179.0931,887.0
2024-10-29 11:40:00,180.45,180.5,180.45,180.46,3050.0,179.1129,179.1626,179.1129,179.1229,3050.0
2024-10-29 11:45:00,180.47,180.56,180.46,180.47,15823.0,179.1328,179.2221,179.1229,179.1328,15823.0
2024-10-29 11:50:00,180.48,180.52,180.35,180.37,5471.0,179.1427,179.1824,179.0137,179.0335,5471.0
2024-10-29 11:55:00,180.42,180.52,180.42,180.51,48855.0,179.0832,179.1824,179.0832,179.1725,48855.0
2024-10-29 12:00:00,180.54,180.67,180.54,180.6,10922.0,179.2023,179.3313,179.2023,179.2618,10922.0
2024-10-29 12:05:00,180.58,180.64,180.57,180.63,7800.0,179.242,179.3015,179.232,179.2916,7800.0
2024-10-29 12:10:00,180.65,180.67,180.62,180.67,2746.0,179.3115,179.3313,179.2817,179.3313,2746.0
2024-10-29 12:15:00,180.66,180.76,180.66,180.67,1394.0,179.3214,179.4206,179.3214,179.3313,1394.0
2024-10-29 12:20:00,180.67,180.68,180.62,180.67,2037.0,179.3313,179.3412,179.2817,179.3313,2037.0
2024-10-29 12:25:00,180.63,180.65,180.55,180.55,947.0,179.2916,179.3115,179.2122,179.2122,947.0
2024-10-29 12:30:00,180.5,180.5,180.42,180.45,1369.0,179.1626,179.1626,179.0832,179.1129,1369.0
2024-10-29 12:35:00,180.46,180.55,180.4,180.54,3909.0,179.1229,179.2122,179.0633,179.2023,3909.0
2024-10-29 12:40:00,180.48,180.56,180.47,180.55,3546.0,179.1427,179.2221,179.1328,179.2122,3546.0
2024-10-29 12:45:00,180.55,180.57,180.54,180.56,1809.0,179.2122,179.232,179.2023,179.2221,1809.0
2024-10-29 12:50:00,180.57,180.68,180.56,180.67,5208.0,179.232,179.3412,179.2221,179.3313,5208.0
2024-10-29 12:55:00,180.67,180.67,180.6,180.65,6698.0,179.3313,179.3313,179.2618,179.3115,6698.0
2024-10-29 13:00:00,180.7,180.87,180.69,180.81,5059.0,179.3611,179.5298,179.3512,179.4703,5059.0
2024-10-29 13:05:00,180.8,180.84,180.76,180.84,808.0,179.4603,179.5,179.4206,179.5,808.0
2024-10-29 13:10:00,180.76,180.8,180.76,180.79,908.0,179.4206,179.4603,179.4206,179.4504,908.0
2024-10-29 13:15:00,180.82,180.84,180.78,180.81,4475.0,179.4802,179.5,179.4405,179.4703,4475.0
2024-10-29 13:20:00,180.78,180.78,180.66,180.77,2752.0,179.4405,179.4405,179.3214,179.4306,2752.0
2024-10-29 13:25:00,180.77,180.78,180.65,180.67,1697.0,179.4306,179.4405,179.3115,179.3313,1697.0
2024-10-29 13:30:00,180.64,180.65,180.56,180.56,3655.0,179.3015,179.3115,179.2221,179.2221,3655.0
2024-10-29 13:35:00,180.67,180.67,180.65,180.66,400.0,179.3313,179.3313,179.3115,179.3214,400.0
2024-10-29 13:40:00,180.66,180.66,180.5,180.53,7619.0,179.3214,179.3214,179.1626,179.1923,7619.0
2024-10-29 13:45:00,180.56,180.65,180.55,180.63,2320.0,179.2221,179.3115,179.2122,179.2916,2320.0
2024-10-29 13:50:00,180.63,180.69,180.61,180.69,2890.0,179.2916,179.3512,179.2717,179.3512,2890.0
2024-10-29 13:55:00,180.69,180.7,180.66,180.66,9233.0,179.3512,179.3611,179.3214,179.3214,9233.0
2024-10-29 14:00:00,180.68,180.71,180.65,180.66,2601.0,179.3412,179.371,179.3115,179.3214,2601.0
2024-10-29 14:05:00,180.66,180.67,180.64,180.65,1454.0,179.3214,179.3313,179.3015,179.3115,1454.0
2024-10-29 14:10:00,180.64,180.65,180.6,180.64,1145.0,179.3015,179.3115,179.2618,179.3015,1145.0
2024-10-29 14:15:00,180.59,180.69,180.58,180.69,4512.0,179.2519,179.3512,179.242,179.3512,4512.0
2024-10-29 14:20:00,180.7,180.76,180.68,180.74,3318.0,179.3611,179.4206,179.3412,179.4008,3318.0
2024-10-29 14:25:00,180.72,180.8,180.7,180.8,31052.0,179.3809,179.4603,179.3611,179.4603,31052.0
2024-10-29 14:30:00,180.81,180.87,180.81,180.84,4405.0,179.4703,179.5298,179.4703,179.5,4405.0
2024-10-29 14:35:00,180.83,180.89,180.81,180.89,13697.0,179.4901,179.5497,179.4703,179.5497,13697.0
2024-10-29 14:40:00,180.86,180.95,180.86,180.86,2810.0,179.5199,179.6092,179.5199,179.5199,2810.0
2024-10-29 14:45:00,180.86,180.86,180.8,180.81,6609.0,179.5199,179.5199,179.4603,179.4703,6609.0
2024-10-29 14:50:00,180.79,180.79,180.69,180.69,5954.0,179.4504,179.4504,179.3512,179.3512,5954.0
2024-10-29 14:55:00,180.7,180.73,180.7,180.72,5756.0,179.3611,179.3909,179.3611,179.3809,5756.0
2024-10-29 15:00:00,180.75,180.75,180.72,180.73,5260.0,179.4107,179.4107,179.3809,179.3909,5260.0
2024-10-29 15:05:00,180.73,180.81,180.72,180.8,12745.0,179.3909,179.4703,179.3809,179.4603,12745.0
2024-10-29 15:10:00,180.81,180.81,180.75,180.76,6591.0,179.4703,179.4703,179.4107,179.4206,6591.0
2024-10-29 15:15:00,180.78,180.83,180.75,180.82,11396.0,179.4405,179.4901,179.4107,179.4802,11396.0
2024-10-29 15:20:00,180.81,180.86,180.79,180.85,12215.0,179.4703,179.5199,179.4504,179.51,12215.0
2024-10-29 15:25:00,180.83,180.9,180.82,180.88,15034.0,179.4901,179.5596,179.4802,179.5397,15034.0
2024-10-29 15:30:00,180.86,180.9,180.84,180.86,6858.0,179.5199,179.5596,179.5,179.5199,6858.0
2024-10-29 15:35:00,180.89,180.89,180.79,180.79,4986.0,179.5497,179.5497,179.4504,179.4504,4986.0
2024-10-29 15:40:00,180.79,180.8,180.76,180.78,2937.0,179.4504,179.4603,179.4206,179.4405,2937.0
2024-10-29 15:45:00,180.81,180.82,180.76,180.8,5441.0,179.4703,179.4802,179.4206,179.4603,5441.0
2024-10-29 15:50:00,180.77,180.78,180.56,180.61,5928.0,179.4306,179.4405,179.2221,179.2717,5928.0
2024-10-29 15:55:00,180.55,180.56,180.46,180.55,4942.0,179.2122,179.2221,179.1229,179.2122,4942.0
2024-10-30 09:30:00,179.73,179.9,179.5,179.65,18500.0,178.3983,178.567,178.17,178.3189,18500.0
2024-10-30 09:35:00,179.65,179.65,179.37,179.37,4832.0,178.3189,178.3189,178.0409,178.0409,4832.0
2024-10-30 09:40:00,179.29,179.29,179.05,179.19,5701.0,177.9615,177.9615,177.7233,177.8623,5701.0
2024-10-30 09:45:00,179.15,179.46,179.09,179.42,6499.0,177.8226,178.1303,177.763,178.0906,6499.0
2024-10-30 09:50:00,179.46,179.71,179.45,179.68,4790.0,178.1303,178.3784,178.1203,178.3486,4790.0
2024-10-30 09:55:00,179.75,179.95,179.75,179.85,2959.0,178.4181,178.6166,178.4181,178.5174,2959.0
2024-10-30 10:00:00,179.93,180.18,179.93,180.18,3849.0,178.5968,178.8449,178.5968,178.8449,3849.0
2024-10-30 10:05:00,180.15,180.16,180.09,180.16,4727.0,178.8152,178.8251,178.7556,178.8251,4727.0
2024-10-30 10:10:00,180.17,180.21,180.07,180.2,2364.0,178.835,178.8747,178.7357,178.8648,2364.0
2024-10-30 10:15:00,180.21,180.34,180.2,180.34,7995.0,178.8747,179.0037,178.8648,179.0037,7995.0
2024-10-30 10:20:00,180.38,180.38,180.3,180.3,2508.0,179.0435,179.0435,178.964,178.964,2508.0
2024-10-30 10:25:00,180.29,180.33,180.25,180.3,5945.0,178.9541,178.9938,178.9144,178.964,5945.0
2024-10-30 10:30:00,180.3,180.42,180.27,180.42,3722.0,178.964,179.0832,178.9343,179.0832,3722.0
2024-10-30 10:35:00,180.41,180.45,180.38,180.4,1676.0,179.0732,179.1129,179.0435,179.0633,1676.0
2024-10-30 10:40:00,180.45,180.48,180.39,180.47,5276.0,179.1129,179.1427,179.0534,179.1328,5276.0
2024-10-30 10:45:00,180.54,180.54,180.46,180.53,3921.0,179.2023,179.2023,179.1229,179.1923,3921.0
2024-10-30 10:50:00,180.51,180.51,180.29,180.32,3635.0,179.1725,179.1725,178.9541,178.9839,3635.0
2024-10-30 10:55:00,180.34,180.5,180.34,180.49,2012.0,179.0037,179.1626,179.0037,179.1526,2012.0
2024-10-30 11:00:00,180.51,180.56,180.47,180.55,4447.0,179.1725,179.2221,179.1328,179.2122,4447.0
2024-10-30 11:05:00,180.55,180.55,180.39,180.39,6521.0,179.2122,179.2122,179.0534,179.0534,6521.0
2024-10-30 11:10:00,180.31,180.31,180.22,180.23,3280.0,178.974,178.974,178.8846,178.8946,3280.0
2024-10-30 11:15:00,180.18,180.24,180.15,180.24,4576.0,178.8449,178.9045,178.8152,178.9045,4576.0
2024-10-30 11:20:00,180.24,180.26,180.18,180.25,30220.0,178.9045,178.9243,178.8449,178.9144,30220.0
2024-10-30 11:25:00,180.29,180.54,180.29,180.54,5030.0,178.9541,179.2023,178.9541,179.2023,5030.0
2024-10-30 11:30:00,180.48,180.53,180.45,180.47,4461.0,179.1427,179.1923,179.1129,179.1328,4461.0
2024-10-30 11:35:00,180.44,180.54,180.44,180.53,5988.0,179.103,179.2023,179.103,179.1923,5988.0
2024-10-30 11:40:00,180.59,180.68,180.58,180.68,5378.0,179.2519,179.3412,179.242,179.3412,5378.0
2024-10-30 11:45:00,180.67,180.69,180.61,180.63,6684.0,179.3313,179.3512,179.2717,179.2916,6684.0
2024-10-30 11:50:00,180.69,180.69,180.6,180.64,3866.0,179.3512,179.3512,179.2618,179.3015,3866.0
2024-10-30 11:55:00,180.64,180.65,180.61,180.63,3107.0,179.3015,179.3115,179.2717,179.2916,3107.0
2024-10-30 12:00:00,180.61,180.67,180.59,180.6,3796.0,179.2717,179.3313,179.2519,179.2618,3796.0
2024-10-30 12:05:00,180.64,180.64,180.5,180.5,3556.0,179.3015,179.3015,179.1626,179.1626,3556.0
2024-10-30 12:10:00,180.49,180.51,180.44,180.44,12561.0,179.1526,179.1725,179.103,179.103,12561.0
2024-10-30 12:15:00,180.49,180.49,180.36,180.39,2370.0,179.1526,179.1526,179.0236,179.0534,2370.0
2024-10-30 12:20:00,180.38,180.43,180.37,180.42,3145.0,179.0435,179.0931,179.0335,179.0832,3145.0
2024-10-30 12:25:00,180.4,180.42,180.39,180.39,1366.0,179.0633,179.0832,179.0534,179.0534,1366.0
2024-10-30 12:30:00,180.41,180.45,180.34,180.45,1860.0,179.0732,179.1129,179.0037,179.1129,1860.0
2024-10-30 12:35:00,180.45,180.46,180.34,180.42,18076.0,179.1129,179.1229,179.0037,179.0832,18076.0
2024-10-30 12:40:00,180.44,180.44,180.31,180.33,1579.0,179.103,179.103,178.974,178.9938,1579.0
2024-10-30 12:45:00,180.33,180.34,180.3,180.34,2198.0,178.9938,179.0037,178.964,179.0037,2198.0
2024-10-30 12:50:00,180.3,180.31,180.25,180.27,1737.0,178.964,178.974,178.9144,178.9343,1737.0
2024-10-30 12:55:00,180.29,180.29,180.23,180.24,1766.0,178.9541,178.9541,178.8946,178.9045,1766.0
2024-10-30 13:00:00,180.2,180.26,180.16,180.22,3586.0,178.8648,178.9243,178.8251,178.8846,3586.0
2024-10-30 13:05:00,180.24,180.25,180.2,180.2,8225.0,178.9045,178.9144,178.8648,178.8648,8225.0
2024-10-30 13:10:00,180.17,180.24,180.17,180.22,2179.0,178.835,178.9045,178.835,178.8846,2179.0
2024-10-30 13:15:00,180.24,180.24,180.21,180.23,4174.0,178.9045,178.9045,178.8747,178.8946,4174.0
2024-10-30 13:20:00,180.24,180.26,180.17,180.17,935.0,178.9045,178.9243,178.835,178.835,935.0
2024-10-30 13:25:00,180.16,180.16,180.0,180.02,3582.0,178.8251,178.8251,178.6663,178.6861,3582.0
2024-10-30 13:30:00,179.94,180.03,179.85,179.85,3504.0,178.6067,178.696,178.5174,178.5174,3504.0
2024-10-30 13:35:00,179.81,179.87,179.76,179.78,5190.0,178.4777,178.5372,178.428,178.4479,5190.0
2024-10-30 13:40:00,179.76,179.87,179.7,179.84,1054.0,178.428,178.5372,178.3685,178.5075,1054.0
2024-10-30 13:45:00,179.83,179.95,179.82,179.94,2619.0,178.4975,178.6166,178.4876,178.6067,2619.0
2024-10-30 13:50:00,180.0,180.0,179.82,179.88,2552.0,178.6663,178.6663,178.4876,178.5472,2552.0
2024-10-30 13:55:00,179.86,179.88,179.82,179.83,6427.0,178.5273,178.5472,178.4876,178.4975,6427.0
2024-10-30 14:00:00,179.83,179.98,179.82,179.96,1547.0,178.4975,178.6464,178.4876,178.6266,1547.0
2024-10-30 14:05:00,179.95,180.14,179.94,180.14,7439.0,178.6166,178.8052,178.6067,178.8052,7439.0
2024-10-30 14:10:00,180.15,180.17,180.12,180.13,3315.0,178.8152,178.835,178.7854,178.7953,3315.0
2024-10-30 14:15:00,180.1,180.11,180.0,180.0,2944.0,178.7655,178.7755,178.6663,178.6663,2944.0
2024-10-30 14:20:00,180.06,180.12,180.05,180.08,10806.0,178.7258,178.7854,178.7159,178.7457,10806.0
2024-10-30 14:25:00,180.06,180.06,179.97,179.97,27027.0,178.7258,178.7258,178.6365,178.6365,27027.0
2024-10-30 14:30:00,179.99,180.01,179.96,180.0,11940.0,178.6563,178.6762,178.6266,178.6663,11940.0
2024-10-30 14:35:00,179.98,180.04,179.98,179.99,3367.0,178.6464,178.706,178.6464,178.6563,3367.0
2024-10-30 14:40:00,179.99,180.03,179.97,179.97,4880.0,178.6563,178.696,178.6365,178.6365,4880.0
2024-10-30 14:45:00,179.97,179.99,179.96,179.98,31066.0,178.6365,178.6563,178.6266,178.6464,31066.0
2024-10-30 14:50:00,179.99,180.0,179.95,179.97,2468.0,178.6563,178.6663,178.6166,178.6365,2468.0
2024-10-30 14:55:00,179.98,179.99,179.93,179.94,2540.0,178.6464,178.6563,178.5968,178.6067,2540.0
2024-10-30 15:00:00,179.89,179.89,179.7,179.75,3002.0,178.5571,178.5571,178.3685,178.4181,3002.0
2024-10-30 15:05:00,179.73,179.8,179.61,179.78,8625.0,178.3983,178.4677,178.2792,178.4479,8625.0
2024-10-30 15:10:00,179.78,179.9,179.78,179.89,8313.0,178.4479,178.567,178.4479,178.5571,8313.0
2024-10-30 15:15:00,179.88,179.89,179.68,179.76,24027.0,178.5472,178.5571,178.3486,178.428,24027.0
2024-10-30 15:20:00,179.79,179.82,179.74,179.79,9637.0,178.4578,178.4876,178.4082,178.4578,9637.0
2024-10-30 15:25:00,179.8,179.82,179.78,179.81,7641.0,178.4677,178.4876,178.4479,178.4777,7641.0
2024-10-30 15:30:00,179.81,179.84,179.76,179.77,10200.0,178.4777,178.5075,178.428,178.438,10200.0
2024-10-30 15:35:00,179.75,179.8,179.65,179.79,6097.0,178.4181,178.4677,178.3189,178.4578,6097.0
2024-10-30 15:40:00,179.81,179.87,179.76,179.76,7051.0,178.4777,178.5372,178.428,178.428,7051.0
2024-10-30 15:45:00,179.77,179.82,179.73,179.82,10102.0,178.438,178.4876,178.3983,178.4876,10102.0
2024-10-30 15:50:00,179.81,179.84,179.7,179.7,30961.0,178.4777,178.5075,178.3685,178.3685,30961.0
2024-10-30 15:55:00,179.72,179.72,179.52,179.64,60796.0,178.3883,178.3883,178.1898,178.3089,60796.0
2024-10-31 09:30:00,178.87,178.87,178.17,178.42,17250.0,177.5446,177.5446,176.8498,177.098,17250.0
2024-10-31 09:35:00,178.37,178.57,178.37,178.52,2337.0,177.0483,177.2469,177.0483,177.1972,2337.0
2024-10-31 09:40:00,178.47,178.55,178.32,178.34,5703.0,177.1476,177.227,176.9987,177.0186,5703.0
2024-10-31 09:45:00,178.2,178.23,177.93,177.93,5546.0,176.8796,176.9094,176.6116,176.6116,5546.0
2024-10-31 09:50:00,177.97,178.01,177.79,177.93,8056.0,176.6513,176.691,176.4726,176.6116,8056.0
2024-10-31 09:55:00,177.92,178.13,177.88,177.99,7722.0,176.6017,176.8101,176.562,176.6712,7722.0
2024-10-31 10:00:00,177.97,178.0,177.8,177.81,8653.0,176.6513,176.6811,176.4826,176.4925,8653.0
2024-10-31 10:05:00,177.75,177.79,177.67,177.67,4235.0,176.4329,176.4726,176.3535,176.3535,4235.0
2024-10-31 10:10:00,177.63,177.63,177.52,177.55,6586.0,176.3138,176.3138,176.2046,176.2344,6586.0
2024-10-31 10:15:00,177.54,177.84,177.54,177.84,4064.0,176.2245,176.5223,176.2245,176.5223,4064.0
2024-10-31 10:20:00,177.76,177.82,177.69,177.7,9528.0,176.4429,176.5024,176.3734,176.3833,9528.0
2024-10-31 10:25:00,177.73,177.73,177.33,177.4,14671.0,176.4131,176.4131,176.0161,176.0855,14671.0
2024-10-31 10:30:00,177.42,177.53,177.37,177.52,8799.0,176.1054,176.2146,176.0558,176.2046,8799.0
2024-10-31 10:35:00,177.5,177.53,177.45,177.53,11785.0,176.1848,176.2146,176.1352,176.2146,11785.0
2024-10-31 10:40:00,177.5,177.53,177.45,177.47,2152.0,176.1848,176.2146,176.1352,176.155,2152.0
2024-10-31 10:45:00,177.47,177.52,177.28,177.29,6567.0,176.155,176.2046,175.9664,175.9763,6567.0
2024-10-31 10:50:00,177.3,177.32,177.25,177.28,4749.0,175.9863,176.0061,175.9366,175.9664,4749.0
2024-10-31 10:55:00,177.28,177.38,177.25,177.3,8026.0,175.9664,176.0657,175.9366,175.9863,8026.0
2024-10-31 11:00:00,177.29,177.29,177.06,177.07,10303.0,175.9763,175.9763,175.7481,175.758,10303.0
2024-10-31 11:05:00,177.05,177.33,177.03,177.24,11884.0,175.7381,176.0161,175.7183,175.9267,11884.0
2024-10-31 11:10:00,177.25,177.29,177.09,177.1,4128.0,175.9366,175.9763,175.7778,175.7878,4128.0
2024-10-31 11:15:00,177.1,177.32,177.09,177.31,7189.0,175.7878,176.0061,175.7778,175.9962,7189.0
2024-10-31 11:20:00,177.27,177.46,177.26,177.4,4206.0,175.9565,176.1451,175.9466,176.0855,4206.0
2024-10-31 11:25:00,177.3,177.39,177.25,177.25,6899.0,175.9863,176.0756,175.9366,175.9366,6899.0
2024-10-31 11:30:00,177.33,177.33,177.15,177.15,11067.0,176.0161,176.0161,175.8374,175.8374,11067.0
2024-10-31 11:35:00,177.12,177.18,177.11,177.18,2144.0,175.8076,175.8672,175.7977,175.8672,2144.0
2024-10-31 11:40:00,177.09,177.11,177.06,177.09,24465.0,175.7778,175.7977,175.7481,175.7778,24465.0
2024-10-31 11:45:00,177.17,177.18,177.06,177.09,4715.0,175.8572,175.8672,175.7481,175.7778,4715.0
2024-10-31 11:50:00,177.07,177.1,176.93,177.02,25277.0,175.758,175.7878,175.619,175.7083,25277.0
2024-10-31 11:55:00,177.0,177.2,176.99,177.2,10761.0,175.6885,175.887,175.6786,175.887,10761.0
2024-10-31 12:00:00,177.17,177.18,177.04,177.08,1719.0,175.8572,175.8672,175.7282,175.7679,1719.0
2024-10-31 12:05:00,177.15,177.24,177.15,177.22,1237.0,175.8374,175.9267,175.8374,175.9069,1237.0
2024-10-31 12:10:00,177.21,177.32,177.18,177.28,4178.0,175.8969,176.0061,175.8672,175.9664,4178.0
2024-10-31 12:15:00,177.34,177.41,177.31,177.41,2250.0,176.026,176.0955,175.9962,176.0955,2250.0
2024-10-31 12:20:00,177.4,177.46,177.33,177.33,18311.0,176.0855,176.1451,176.0161,176.0161,18311.0
2024-10-31 12:25:00,177.28,177.36,177.22,177.33,6317.0,175.9664,176.0458,175.9069,176.0161,6317.0
2024-10-31 12:30:00,177.34,177.34,177.24,177.24,7526.0,176.026,176.026,175.9267,175.9267,7526.0
2024-10-31 12:35:00,177.17,177.21,177.16,177.17,3794.0,175.8572,175.8969,175.8473,175.8572,3794.0
2024-10-31 12:40:00,177.24,177.33,177.18,177.33,15465.0,175.9267,176.0161,175.8672,176.0161,15465.0
2024-10-31 12:45:00,177.33,177.33,177.24,177.26,2336.0,176.0161,176.0161,175.9267,175.9466,2336.0
2024-10-31 12:50:00,177.27,177.31,177.23,177.27,3544.0,175.9565,175.9962,175.9168,175.9565,3544.0
2024-10-31 12:55:00,177.28,177.28,177.22,177.26,1934.0,175.9664,175.9664,175.9069,175.9466,1934.0
2024-10-31 13:00:00,177.22,177.38,177.22,177.38,2454.0,175.9069,176.0657,175.9069,176.0657,2454.0
2024-10-31 13:05:00,177.34,177.43,177.33,177.43,7537.0,176.026,176.1153,176.0161,176.1153,7537.0
2024-10-31 13:10:00,177.44,177.44,177.27,177.3,2227.0,176.1252,176.1252,175.9565,175.9863,2227.0
2024-10-31 13:15:00,177.25,177.31,177.22,177.26,5323.0,175.9366,175.9962,175.9069,175.9466,5323.0
2024-10-31 13:20:00,177.31,177.34,177.29,177.33,3054.0,175.9962,176.026,175.9763,176.0161,3054.0
2024-10-31 13:25:00,177.37,177.37,177.18,177.2,5641.0,176.0558,176.0558,175.8672,175.887,5641.0
2024-10-31 13:30:00,177.16,177.18,177.07,177.08,3071.0,175.8473,175.8672,175.758,175.7679,3071.0
2024-10-31 13:35:00,177.1,177.1,177.02,177.07,21350.0,175.7878,175.7878,175.7083,175.758,21350.0
2024-10-31 13:40:00,177.04,177.08,176.98,177.01,175614.0,175.7282,175.7679,175.6686,175.6984,175614.0
2024-10-31 13:45:00,176.99,177.02,176.89,177.02,9994.0,175.6786,175.7083,175.5793,175.7083,9994.0
2024-10-31 13:50:00,177.03,177.08,176.95,176.95,1781.0,175.7183,175.7679,175.6389,175.6389,1781.0
2024-10-31 13:55:00,176.94,176.96,176.91,176.95,2131.0,175.6289,175.6488,175.5992,175.6389,2131.0
2024-10-31 14:00:00,176.94,176.96,176.83,176.84,6554.0,175.6289,175.6488,175.5198,175.5297,6554.0
2024-10-31 14:05:00,176.9,177.0,176.85,176.88,10017.0,175.5892,175.6885,175.5396,175.5694,10017.0
2024-10-31 14:10:00,176.87,177.04,176.87,176.93,3772.0,175.5595,175.7282,175.5595,175.619,3772.0
2024-10-31 14:15:00,176.95,176.98,176.88,176.9,2313.0,175.6389,175.6686,175.5694,175.5892,2313.0
2024-10-31 14:20:00,176.89,176.97,176.88,176.96,26334.0,175.5793,175.6587,175.5694,175.6488,26334.0
2024-10-31 14:25:00,176.94,177.0,176.9,177.0,4962.0,175.6289,175.6885,175.5892,175.6885,4962.0
2024-10-31 14:30:00,177.04,177.06,176.84,176.95,11929.0,175.7282,175.7481,175.5297,175.6389,11929.0
2024-10-31 14:35:00,177.0,177.0,176.86,176.92,3934.0,175.6885,175.6885,175.5495,175.6091,3934.0
2024-10-31 14:40:00,176.95,177.04,176.91,177.04,1352.0,175.6389,175.7282,175.5992,175.7282,1352.0
2024-10-31 14:45:00,177.04,177.08,176.99,177.0,2416.0,175.7282,175.7679,175.6786,175.6885,2416.0
2024-10-31 14:50:00,176.95,177.02,176.94,177.0,1611.0,175.6389,175.7083,175.6289,175.6885,1611.0
2024-10-31 14:55:00,177.02,177.15,177.02,177.14,3818.0,175.7083,175.8374,175.7083,175.8275,3818.0
2024-10-31 15:00:00,177.14,177.23,177.11,177.13,5871.0,175.8275,175.9168,175.7977,175.8175,5871.0
2024-10-31 15:05:00,177.16,177.33,177.15,177.33,18410.0,175.8473,176.0161,175.8374,176.0161,18410.0
2024-10-31 15:10:00,177.32,177.32,177.18,177.24,10846.0,176.0061,176.0061,175.8672,175.9267,10846.0
2024-10-31 15:15:00,177.27,177.3,177.19,177.3,7080.0,175.9565,175.9863,175.8771,175.9863,7080.0
2024-10-31 15:20:00,177.33,177.45,177.33,177.38,14931.0,176.0161,176.1352,176.0161,176.0657,14931.0
2024-10-31 15:25:00,177.34,177.35,177.28,177.28,3291.0,176.026,176.0359,175.9664,175.9664,3291.0
2024-10-31 15:30:00,177.32,177.32,177.08,177.11,7743.0,176.0061,176.0061,175.7679,175.7977,7743.0
2024-10-31 15:35:00,177.08,177.2,177.08,177.17,6816.0,175.7679,175.887,175.7679,175.8572,6816.0
2024-10-31 15:40:00,177.13,177.25,177.09,177.22,7827.0,175.8175,175.9366,175.7778,175.9069,7827.0
2024-10-31 15:45:00,177.22,177.52,177.2,177.48,11227.0,175.9069,176.2046,175.887,176.1649,11227.0
2024-10-31 15:50:00,177.48,177.51,176.8,176.82,33084.0,176.1649,176.1947,175.49,175.5098,33084.0
2024-10-31 15:55:00,176.79,176.93,176.43,176.43,55665.0,175.4801,175.619,175.1227,175.1227,55665.0
2024-11-01 09:30:00,177.04,177.06,176.64,177.0,20403.0,175.7282,175.7481,175.3312,175.6885,20403.0
2024-11-01 09:35:00,177.03,177.13,176.95,177.13,11714.0,175.7183,175.8175,175.6389,175.8175,11714.0
2024-11-01 09:40:00,177.12,177.22,177.06,177.14,4250.0,175.8076,175.9069,175.7481,175.8275,4250.0
2024-11-01 09:45:00,177.15,177.27,177.1,177.27,4429.0,175.8374,175.9565,175.7878,175.9565,4429.0
2024-11-01 09:50:00,177.25,177.35,177.21,177.29,18767.0,175.9366,176.0359,175.8969,175.9763,18767.0
2024-11-01 09:55:00,177.28,177.37,177.28,177.32,3941.0,175.9664,176.0558,175.9664,176.0061,3941.0
2024-11-01 10:00:00,177.27,177.39,177.2,177.27,3441.0,175.9565,176.0756,175.887,175.9565,3441.0
2024-11-01 10:05:00,177.31,177.59,177.31,177.59,1813.0,175.9962,176.2741,175.9962,176.2741,1813.0
2024-11-01 10:10:00,177.56,177.73,177.56,177.7,3050.0,176.2443,176.4131,176.2443,176.3833,3050.0
2024-11-01 10:15:00,177.71,177.85,177.71,177.84,2698.0,176.3932,176.5322,176.3932,176.5223,2698.0
2024-11-01 10:20:00,177.83,177.96,177.83,177.88,1077.0,176.5123,176.6414,176.5123,176.562,1077.0
2024-11-01 10:25:00,177.94,178.09,177.91,178.09,4714.0,176.6215,176.7704,176.5918,176.7704,4714.0
2024-11-01 10:30:00,178.1,178.12,177.94,177.96,3847.0,176.7803,176.8002,176.6215,176.6414,3847.0
2024-11-01 10:35:00,177.98,177.99,177.86,177.89,1766.0,176.6612,176.6712,176.5421,176.5719,1766.0
2024-11-01 10:40:00,177.79,177.79,177.49,177.62,5544.0,176.4726,176.4726,176.1749,176.3039,5544.0
2024-11-01 10:45:00,177.55,177.59,177.39,177.59,3552.0,176.2344,176.2741,176.0756,176.2741,3552.0
2024-11-01 10:50:00,177.59,177.59,177.39,177.48,5443.0,176.2741,176.2741,176.0756,176.1649,5443.0
2024-11-01 10:55:00,177.46,177.7,177.45,177.7,2797.0,176.1451,176.3833,176.1352,176.3833,2797.0
2024-11-01 11:00:00,177.77,177.82,177.71,177.82,5335.0,176.4528,176.5024,176.3932,176.5024,5335.0
2024-11-01 11:05:00,177.81,177.81,177.63,177.63,1754.0,176.4925,176.4925,176.3138,176.3138,1754.0
2024-11-01 11:10:00,177.71,177.91,177.71,177.9,2555.0,176.3932,176.5918,176.3932,176.5818,2555.0
2024-11-01 11:15:00,177.91,177.98,177.81,177.88,2158.0,176.5918,176.6612,176.4925,176.562,2158.0
2024-11-01 11:20:00,177.84,177.85,177.72,177.83,1253.0,176.5223,176.5322,176.4032,176.5123,1253.0
2024-11-01 11:25:00,177.89,178.03,177.88,178.0,1200.0,176.5719,176.7109,176.562,176.6811,1200.0
2024-11-01 11:30:00,178.0,178.04,177.89,177.89,2311.0,176.6811,176.7208,176.5719,176.5719,2311.0
2024-11-01 11:35:00,177.88,177.94,177.83,177.86,17348.0,176.562,176.6215,176.5123,176.5421,17348.0
2024-11-01 11:40:00,177.86,177.92,177.78,177.8,2507.0,176.5421,176.6017,176.4627,176.4826,2507.0
2024-11-01 11:45:00,177.81,177.84,177.67,177.67,16428.0,176.4925,176.5223,176.3535,176.3535,16428.0
2024-11-01 11:50:00,177.65,177.69,177.52,177.69,6382.0,176.3337,176.3734,176.2046,176.3734,6382.0
2024-11-01 11:55:00,177.64,177.67,177.61,177.63,7775.0,176.3238,176.3535,176.294,176.3138,7775.0
2024-11-01 12:00:00,177.7,177.78,177.7,177.74,3784.0,176.3833,176.4627,176.3833,176.423,3784.0
2024-11-01 12:05:00,177.75,177.8,177.74,177.78,1632.0,176.4329,176.4826,176.423,176.4627,1632.0
2024-11-01 12:10:00,177.84,177.86,177.74,177.74,3772.0,176.5223,176.5421,176.423,176.423,3772.0
2024-11-01 12:15:00,177.77,177.82,177.7,177.82,11928.0,176.4528,176.5024,176.3833,176.5024,11928.0
2024-11-01 12:20:00,177.74,177.76,177.71,177.75,24312.0,176.423,176.4429,176.3932,176.4329,24312.0
2024-11-01 12:25:00,177.79,177.81,177.65,177.66,2824.0,176.4726,176.4925,176.3337,176.3436,2824.0
2024-11-01 12:30:00,177.7,177.94,177.7,177.94,1955.0,176.3833,176.6215,176.3833,176.6215,1955.0
2024-11-01 12:35:00,177.92,177.97,177.85,177.97,5787.0,176.6017,176.6513,176.5322,176.6513,5787.0
2024-11-01 12:40:00,177.93,177.93,177.58,177.58,12557.0,176.6116,176.6116,176.2642,176.2642,12557.0
2024-11-01 12:45:00,177.6,177.73,177.57,177.71,2861.0,176.2841,176.4131,176.2543,176.3932,2861.0
2024-11-01 12:50:00,177.65,177.71,177.64,177.67,2823.0,176.3337,176.3932,176.3238,176.3535,2823.0
2024-11-01 12:55:00,177.69,177.69,177.57,177.62,13321.0,176.3734,176.3734,176.2543,176.3039,13321.0
2024-11-01 13:00:00,177.66,177.67,177.56,177.58,5994.0,176.3436,176.3535,176.2443,176.2642,5994.0
2024-11-01 13:05:00,177.6,177.6,177.36,177.4,3189.0,176.2841,176.2841,176.0458,176.0855,3189.0
2024-11-01 13:10:00,177.4,177.6,177.38,177.6,2494.0,176.0855,176.2841,176.0657,176.2841,2494.0
2024-11-01 13:15:00,177.63,177.7,177.62,177.67,2565.0,176.3138,176.3833,176.3039,176.3535,2565.0
2024-11-01 13:20:00,177.69,177.86,177.69,177.86,5757.0,176.3734,176.5421,176.3734,176.5421,5757.0
2024-11-01 13:25:00,177.78,177.84,177.77,177.84,6829.0,176.4627,176.5223,176.4528,176.5223,6829.0
2024-11-01 13:30:00,177.78,177.79,177.36,177.36,18476.0,176.4627,176.4726,176.0458,176.0458,18476.0
2024-11-01 13:35:00,177.39,177.42,177.27,177.35,5476.0,176.0756,176.1054,175.9565,176.0359,5476.0
2024-11-01 13:40:00,177.31,177.33,177.23,177.24,16844.0,175.9962,176.0161,175.9168,175.9267,16844.0
2024-11-01 13:45:00,177.22,177.29,177.18,177.27,2215.0,175.9069,175.9763,175.8672,175.9565,2215.0
2024-11-01 13:50:00,177.32,177.43,177.32,177.43,5697.0,176.0061,176.1153,176.0061,176.1153,5697.0
2024-11-01 13:55:00,177.36,177.36,177.22,177.22,807.0,176.0458,176.0458,175.9069,175.9069,807.0
2024-11-01 14:00:00,177.18,177.36,177.18,177.31,6623.0,175.8672,176.0458,175.8672,175.9962,6623.0
2024-11-01 14:05:00,177.33,177.33,177.08,177.08,1779.0,176.0161,176.0161,175.7679,175.7679,1779.0
2024-11-01 14:10:00,177.12,177.14,177.1,177.13,1213.0,175.8076,175.8275,175.7878,175.8175,1213.0
2024-11-01 14:15:00,177.1,177.24,177.08,177.14,6102.0,175.7878,175.9267,175.7679,175.8275,6102.0
2024-11-01 14:20:00,177.09,177.34,177.09,177.34,8453.0,175.7778,176.026,175.7778,176.026,8453.0
2024-11-01 14:25:00,177.36,177.36,177.28,177.28,1622.0,176.0458,176.0458,175.9664,175.9664,1622.0
2024-11-01 14:30:00,177.26,177.35,177.19,177.29,6247.0,175.9466,176.0359,175.8771,175.9763,6247.0
2024-11-01 14:35:00,177.33,177.33,177.27,177.29,2220.0,176.0161,176.0161,175.9565,175.9763,2220.0
2024-11-01 14:40:00,177.28,177.34,177.25,177.29,1633.0,175.9664,176.026,175.9366,175.9763,1633.0
2024-11-01 14:45:00,177.34,177.41,177.3,177.35,9246.0,176.026,176.0955,175.9863,176.0359,9246.0
2024-11-01 14:50:00,177.37,177.41,177.33,177.33,2037.0,176.0558,176.0955,176.0161,176.0161,2037.0
2024-11-01 14:55:00,177.31,177.36,177.26,177.36,7288.0,175.9962,176.0458,175.9466,176.0458,7288.0
2024-11-01 15:00:00,177.33,177.35,177.24,177.35,4761.0,176.0161,176.0359,175.9267,176.0359,4761.0
2024-11-01 15:05:00,177.33,177.54,177.32,177.51,4326.0,176.0161,176.2245,176.0061,176.1947,4326.0
2024-11-01 15:10:00,177.51,177.54,177.45,177.51,16140.0,176.1947,176.2245,176.1352,176.1947,16140.0
2024-11-01 15:15:00,177.51,177.51,177.43,177.5,9250.0,176.1947,176.1947,176.1153,176.1848,9250.0
2024-11-01 15:20:00,177.5,177.53,177.47,177.47,8270.0,176.1848,176.2146,176.155,176.155,8270.0
2024-11-01 15:25:00,177.47,177.47,177.25,177.28,6009.0,176.155,176.155,175.9366,175.9664,6009.0
2024-11-01 15:30:00,177.23,177.28,177.19,177.22,11873.0,175.9168,175.9664,175.8771,175.9069,11873.0
2024-11-01 15:35:00,177.22,177.25,177.12,177.21,11631.0,175.9069,175.9366,175.8076,175.8969,11631.0
2024-11-01 15:40:00,177.21,177.38,177.18,177.24,8711.0,175.8969,176.0657,175.8672,175.9267,8711.0
2024-11-01 15:45:00,177.25,177.28,177.15,177.15,5845.0,175.9366,175.9664,175.8374,175.8374,5845.0
2024-11-01 15:50:00,177.13,177.16,176.95,177.16,19115.0,175.8175,175.8473,175.6389,175.8473,19115.0
2024-11-01 15:55:00,177.15,177.21,177.02,177.14,22445.0,175.8374,175.8969,175.7083,175.8275,22445.0
2024-11-04 09:30:00,177.03,177.25,176.91,176.91,20616.0,175.7183,175.9366,175.5992,175.5992,20616.0
2024-11-04 09:35:00,176.97,177.01,176.71,176.93,10511.0,175.6587,175.6984,175.4006,175.619,10511.0
2024-11-04 09:40:00,176.95,177.21,176.92,177.21,6382.0,175.6389,175.8969,175.6091,175.8969,6382.0
2024-11-04 09:45:00,177.27,177.37,177.27,177.37,6253.0,175.9565,176.0558,175.9565,176.0558,6253.0
2024-11-04 09:50:00,177.35,177.35,177.11,177.27,8110.0,176.0359,176.0359,175.7977,175.9565,8110.0
2024-11-04 09:55:00,177.31,177.45,177.28,177.43,4085.0,175.9962,176.1352,175.9664,176.1153,4085.0
2024-11-04 10:00:00,177.42,177.49,177.33,177.4,6384.0,176.1054,176.1749,176.0161,176.0855,6384.0
2024-11-04 10:05:00,177.41,177.52,177.35,177.38,10598.0,176.0955,176.2046,176.0359,176.0657,10598.0
2024-11-04 10:10:00,177.38,177.43,177.35,177.35,5026.0,176.0657,176.1153,176.0359,176.0359,5026.0
2024-11-04 10:15:00,177.41,177.5,177.39,177.5,1717.0,176.0955,176.1848,176.0756,176.1848,1717.0
2024-11-04 10:20:00,177.5,177.75,177.48,177.73,8503.0,176.1848,176.4329,176.1649,176.4131,8503.0
2024-11-04 10:25:00,177.74,177.74,177.54,177.56,2520.0,176.423,176.423,176.2245,176.2443,2520.0
2024-11-04 10:30:00,177.47,177.58,177.47,177.49,945.0,176.155,176.2642,176.155,176.1749,945.0
2024-11-04 10:35:00,177.46,177.47,177.37,177.39,3268.0,176.1451,176.155,176.0558,176.0756,3268.0
2024-11-04 10:40:00,177.42,177.43,177.36,177.42,1152.0,176.1054,176.1153,176.0458,176.1054,1152.0
2024-11-04 10:45:00,177.33,177.49,177.32,177.42,1932.0,176.0161,176.1749,176.0061,176.1054,1932.0
2024-11-04 10:50:00,177.51,177.58,177.46,177.56,6691.0,176.1947,176.2642,176.1451,176.2443,6691.0
2024-11-04 10:55:00,177.47,177.51,177.47,177.51,785.0,176.155,176.1947,176.155,176.1947,785.0
2024-11-04 11:00:00,177.44,177.46,177.39,177.46,3888.0,176.1252,176.1451,176.0756,176.1451,3888.0
2024-11-04 11:05:00,177.46,177.5,177.45,177.45,1822.0,176.1451,176.1848,176.1352,176.1352,1822.0
2024-11-04 11:10:00,177.56,177.6,177.54,177.57,4433.0,176.2443,176.2841,176.2245,176.2543,4433.0
2024-11-04 11:15:00,177.51,177.55,177.35,177.4,2567.0,176.1947,176.2344,176.0359,176.0855,2567.0
2024-11-04 11:20:00,177.39,177.42,177.31,177.33,3855.0,176.0756,176.1054,175.9962,176.0161,3855.0
2024-11-04 11:25:00,177.34,177.35,177.31,177.32,1881.0,176.026,176.0359,175.9962,176.0061,1881.0
2024-11-04 11:30:00,177.28,177.28,177.08,177.08,2284.0,175.9664,175.9664,175.7679,175.7679,2284.0
2024-11-04 11:35:00,177.08,177.1,176.91,176.94,3212.0,175.7679,175.7878,175.5992,175.6289,3212.0
2024-11-04 11:40:00,176.93,176.96,176.77,176.82,5813.0,175.619,175.6488,175.4602,175.5098,5813.0
2024-11-04 11:45:00,176.8,176.81,176.68,176.72,5150.0,175.49,175.4999,175.3709,175.4106,5150.0
2024-11-04 11:50:00,176.71,176.74,176.66,176.66,2498.0,175.4006,175.4304,175.351,175.351,2498.0
2024-11-04 11:55:00,176.66,176.7,176.54,176.62,2007.0,175.351,175.3907,175.2319,175.3113,2007.0
2024-11-04 12:00:00,176.73,176.73,176.61,176.61,1437.0,175.4205,175.4205,175.3014,175.3014,1437.0
2024-11-04 12:05:00,176.54,176.54,176.44,176.44,1470.0,175.2319,175.2319,175.1326,175.1326,1470.0
2024-11-04 12:10:00,176.49,176.68,176.47,176.64,27376.0,175.1823,175.3709,175.1624,175.3312,27376.0
2024-11-04 12:15:00,176.65,176.72,176.63,176.71,1076.0,175.3411,175.4106,175.3212,175.4006,1076.0
2024-11-04 12:20:00,176.7,176.92,176.68,176.91,4731.0,175.3907,175.6091,175.3709,175.5992,4731.0
2024-11-04 12:25:00,176.99,177.03,176.97,177.01,1045.0,175.6786,175.7183,175.6587,175.6984,1045.0
2024-11-04 12:30:00,177.04,177.09,176.96,177.01,5015.0,175.7282,175.7778,175.6488,175.6984,5015.0
2024-11-04 12:35:00,177.06,177.1,177.04,177.04,1705.0,175.7481,175.7878,175.7282,175.7282,1705.0
2024-11-04 12:40:00,177.04,177.07,176.97,177.04,10617.0,175.7282,175.758,175.6587,175.7282,10617.0
2024-11-04 12:45:00,177.07,177.18,177.04,177.18,7066.0,175.758,175.8672,175.7282,175.8672,7066.0
2024-11-04 12:50:00,177.22,177.22,177.13,177.13,1090.0,175.9069,175.9069,175.8175,175.8175,1090.0
2024-11-04 12:55:00,177.16,177.17,177.13,177.17,3835.0,175.8473,175.8572,175.8175,175.8572,3835.0
2024-11-04 13:00:00,177.11,177.12,177.01,177.05,1603.0,175.7977,175.8076,175.6984,175.7381,1603.0
2024-11-04 13:05:00,176.97,176.97,176.75,176.77,2046.0,175.6587,175.6587,175.4403,175.4602,2046.0
2024-11-04 13:10:00,176.91,177.18,176.87,177.13,5496.0,175.5992,175.8672,175.5595,175.8175,5496.0
2024-11-04 13:15:00,177.11,177.23,177.11,177.2,2409.0,175.7977,175.9168,175.7977,175.887,2409.0
2024-11-04 13:20:00,177.2,177.31,177.18,177.31,15762.0,175.887,175.9962,175.8672,175.9962,15762.0
2024-11-04 13:25:00,177.26,177.26,177.12,177.13,969.0,175.9466,175.9466,175.8076,175.8175,969.0
2024-11-04 13:30:00,177.08,177.17,177.08,177.15,2711.0,175.7679,175.8572,175.7679,175.8374,2711.0
2024-11-04 13:35:00,177.16,177.24,177.15,177.21,3494.0,175.8473,175.9267,175.8374,175.8969,3494.0
2024-11-04 13:40:00,177.19,177.28,177.19,177.24,1104.0,175.8771,175.9664,175.8771,175.9267,1104.0
2024-11-04 13:45:00,177.31,177.32,177.29,177.3,1600.0,175.9962,176.0061,175.9763,175.9863,1600.0
2024-11-04 13:50:00,177.32,177.33,177.24,177.24,3462.0,176.0061,176.0161,175.9267,175.9267,3462.0
2024-11-04 13:55:00,177.21,177.23,177.17,177.18,1393.0,175.8969,175.9168,175.8572,175.8672,1393.0
2024-11-04 14:00:00,177.21,177.21,177.18,177.2,2493.0,175.8969,175.8969,175.8672,175.887,2493.0
2024-11-04 14:05:00,177.19,177.31,177.18,177.24,7348.0,175.8771,175.9962,175.8672,175.9267,7348.0
2024-11-04 14:10:00,177.24,177.25,177.2,177.2,2191.0,175.9267,175.9366,175.887,175.887,2191.0
2024-11-04 14:15:00,177.29,177.29,177.19,177.22,4689.0,175.9763,175.9763,175.8771,175.9069,4689.0
2024-11-04 14:20:00,177.21,177.24,177.18,177.2,3015.0,175.8969,175.9267,175.8672,175.887,3015.0
2024-11-04 14:25:00,177.21,177.21,177.07,177.07,24013.0,175.8969,175.8969,175.758,175.758,24013.0
2024-11-04 14:30:00,177.07,177.2,177.07,177.19,14804.0,175.758,175.887,175.758,175.8771,14804.0
2024-11-04 14:35:00,177.23,177.25,177.18,177.25,4427.0,175.9168,175.9366,175.8672,175.9366,4427.0
2024-11-04 14:40:00,177.24,177.27,177.17,177.17,2182.0,175.9267,175.9565,175.8572,175.8572,2182.0
2024-11-04 14:45:00,177.2,177.21,177.1,177.1,4130.0,175.887,175.8969,175.7878,175.7878,4130.0
2024-11-04 14:50:00,177.15,177.2,177.11,177.11,6934.0,175.8374,175.887,175.7977,175.7977,6934.0
2024-11-04 14:55:00,177.15,177.2,177.11,177.13,3420.0,175.8374,175.887,175.7977,175.8175,3420.0
2024-11-04 15:00:00,177.08,177.09,177.03,177.03,5639.0,175.7679,175.7778,175.7183,175.7183,5639.0
2024-11-04 15:05:00,177.03,177.11,177.03,177.07,7715.0,175.7183,175.7977,175.7183,175.758,7715.0
2024-11-04 15:10:00,177.06,177.08,177.01,177.01,6278.0,175.7481,175.7679,175.6984,175.6984,6278.0
2024-11-04 15:15:00,176.99,177.09,176.93,177.07,9494.0,175.6786,175.7778,175.619,175.758,9494.0
2024-11-04 15:20:00,177.08,177.09,177.0,177.06,3267.0,175.7679,175.7778,175.6885,175.7481,3267.0
2024-11-04 15:25:00,177.08,177.13,176.99,176.99,4890.0,175.7679,175.8175,175.6786,175.6786,4890.0
2024-11-04 15:30:00,176.98,177.02,176.83,176.86,11413.0,175.6686,175.7083,175.5198,175.5495,11413.0
2024-11-04 15:35:00,176.86,176.87,176.73,176.79,18286.0,175.5495,175.5595,175.4205,175.4801,18286.0
2024-11-04 15:40:00,176.76,176.94,176.75,176.89,8012.0,175.4503,175.6289,175.4403,175.5793,8012.0
2024-11-04 15:45:00,176.9,176.93,176.85,176.87,4063.0,175.5892,175.619,175.5396,175.5595,4063.0
2024-11-04 15:50:00,176.86,176.87,176.76,176.84,15272.0,175.5495,175.5595,175.4503,175.5297,15272.0
2024-11-04 15:55:00,176.84,176.9,176.73,176.87,27102.0,175.5297,175.5892,175.4205,175.5595,27102.0
2024-11-05 09:30:00,177.13,177.46,177.01,177.46,13813.0,175.8175,176.1451,175.6984,176.1451,13813.0
2024-11-05 09:35:00,177.4,177.53,177.36,177.53,2219.0,176.0855,176.2146,176.0458,176.2146,2219.0
2024-11-05 09:40:00,177.56,177.56,177.37,177.45,2726.0,176.2443,176.2443,176.0558,176.1352,2726.0
2024-11-05 09:45:00,177.47,177.71,177.42,177.67,6111.0,176.155,176.3932,176.1054,176.3535,6111.0
2024-11-05 09:50:00,177.61,177.83,177.61,177.82,4139.0,176.294,176.5123,176.294,176.5024,4139.0
2024-11-05 09:55:00,177.85,177.97,177.85,177.97,26097.0,176.5322,176.6513,176.5322,176.6513,26097.0
2024-11-05 10:00:00,178.05,178.14,177.98,178.06,52080.0,176.7307,176.82,176.6612,176.7406,52080.0
2024-11-05 10:05:00,178.07,178.08,178.0,178.0,3076.0,176.7506,176.7605,176.6811,176.6811,3076.0
2024-11-05 10:10:00,178.03,178.04,177.86,177.99,2600.0,176.7109,176.7208,176.5421,176.6712,2600.0
2024-11-05 10:15:00,177.96,178.01,177.87,177.93,4149.0,176.6414,176.691,176.5521,176.6116,4149.0
2024-11-05 10:20:00,177.96,178.21,177.95,178.21,3328.0,176.6414,176.8895,176.6315,176.8895,3328.0
2024-11-05 10:25:00,178.23,178.23,177.94,178.02,5843.0,176.9094,176.9094,176.6215,176.7009,5843.0
2024-11-05 10:30:00,178.0,178.12,178.0,178.12,2895.0,176.6811,176.8002,176.6811,176.8002,2895.0
2024-11-05 10:35:00,178.09,178.26,178.08,178.18,4055.0,176.7704,176.9392,176.7605,176.8598,4055.0
2024-11-05 10:40:00,178.21,178.25,178.16,178.25,2504.0,176.8895,176.9292,176.8399,176.9292,2504.0
2024-11-05 10:45:00,178.22,178.35,178.2,178.29,5008.0,176.8995,177.0285,176.8796,176.9689,5008.0
2024-11-05 10:50:00,178.31,178.31,178.03,178.1,3077.0,176.9888,176.9888,176.7109,176.7803,3077.0
2024-11-05 10:55:00,178.07,178.07,177.97,178.0,6616.0,176.7506,176.7506,176.6513,176.6811,6616.0
2024-11-05 11:00:00,177.97,178.07,177.87,178.07,1523.0,176.6513,176.7506,176.5521,176.7506,1523.0
2024-11-05 11:05:00,178.05,178.24,178.03,178.24,3020.0,176.7307,176.9193,176.7109,176.9193,3020.0
2024-11-05 11:10:00,178.22,178.22,178.1,178.19,5148.0,176.8995,176.8995,176.7803,176.8697,5148.0
2024-11-05 11:15:00,178.17,178.18,178.12,178.16,3507.0,176.8498,176.8598,176.8002,176.8399,3507.0
2024-11-05 11:20:00,178.17,178.25,178.15,178.23,2876.0,176.8498,176.9292,176.83,176.9094,2876.0
2024-11-05 11:25:00,178.22,178.25,178.13,178.14,3176.0,176.8995,176.9292,176.8101,176.82,3176.0
2024-11-05 11:30:00,178.17,178.33,178.17,178.3,4182.0,176.8498,177.0086,176.8498,176.9789,4182.0
2024-11-05 11:35:00,178.28,178.28,178.21,178.26,2624.0,176.959,176.959,176.8895,176.9392,2624.0
2024-11-05 11:40:00,178.26,178.26,178.15,178.15,2005.0,176.9392,176.9392,176.83,176.83,2005.0
2024-11-05 11:45:00,178.18,178.33,178.17,178.27,5070.0,176.8598,177.0086,176.8498,176.9491,5070.0
2024-11-05 11:50:00,178.24,178.31,178.22,178.31,1128.0,176.9193,176.9888,176.8995,176.9888,1128.0
2024-11-05 11:55:00,178.32,178.37,178.3,178.31,1576.0,176.9987,177.0483,176.9789,176.9888,1576.0
2024-11-05 12:00:00,178.31,178.32,178.27,178.31,11264.0,176.9888,176.9987,176.9491,176.9888,11264.0
2024-11-05 12:05:00,178.32,178.36,178.31,178.34,1658.0,176.9987,177.0384,176.9888,177.0186,1658.0
2024-11-05 12:10:00,178.35,178.46,178.32,178.46,4761.0,177.0285,177.1377,176.9987,177.1377,4761.0
2024-11-05 12:15:00,178.48,178.56,178.44,178.56,3278.0,177.1575,177.2369,177.1178,177.2369,3278.0
2024-11-05 12:20:00,178.49,178.51,178.44,178.5,2006.0,177.1675,177.1873,177.1178,177.1774,2006.0
2024-11-05 12:25:00,178.45,178.49,178.37,178.38,9173.0,177.1278,177.1675,177.0483,177.0583,9173.0
2024-11-05 12:30:00,178.41,178.54,178.41,178.49,1338.0,177.088,177.2171,177.088,177.1675,1338.0
2024-11-05 12:35:00,178.47,178.54,178.47,178.47,1762.0,177.1476,177.2171,177.1476,177.1476,1762.0
2024-11-05 12:40:00,178.48,178.53,178.48,178.51,3728.0,177.1575,177.2072,177.1575,177.1873,3728.0
2024-11-05 12:45:00,178.52,178.64,178.51,178.63,6597.0,177.1972,177.3163,177.1873,177.3064,6597.0
2024-11-05 12:50:00,178.61,178.62,178.6,178.61,658.0,177.2866,177.2965,177.2766,177.2866,658.0
2024-11-05 12:55:00,178.6,178.6,178.47,178.51,3730.0,177.2766,177.2766,177.1476,177.1873,3730.0
2024-11-05 13:00:00,178.49,178.59,178.49,178.59,1572.0,177.1675,177.2667,177.1675,177.2667,1572.0
2024-11-05 13:05:00,178.59,178.6,178.58,178.58,800.0,177.2667,177.2766,177.2568,177.2568,800.0
2024-11-05 13:10:00,178.56,178.57,178.42,178.42,6374.0,177.2369,177.2469,177.098,177.098,6374.0
2024-11-05 13:15:00,178.43,178.58,178.42,178.48,17542.0,177.1079,177.2568,177.098,177.1575,17542.0
2024-11-05 13:20:00,178.48,178.49,178.37,178.38,2856.0,177.1575,177.1675,177.0483,177.0583,2856.0
2024-11-05 13:25:00,178.37,178.42,178.34,178.38,5398.0,177.0483,177.098,177.0186,177.0583,5398.0
2024-11-05 13:30:00,178.38,178.44,178.33,178.35,2706.0,177.0583,177.1178,177.0086,177.0285,2706.0
2024-11-05 13:35:00,178.28,178.29,178.13,178.22,4898.0,176.959,176.9689,176.8101,176.8995,4898.0
2024-11-05 13:40:00,178.24,178.37,178.23,178.3,4956.0,176.9193,177.0483,176.9094,176.9789,4956.0
2024-11-05 13:45:00,178.32,178.35,178.2,178.21,16916.0,176.9987,177.0285,176.8796,176.8895,16916.0
2024-11-05 13:50:00,178.16,178.28,178.16,178.27,2898.0,176.8399,176.959,176.8399,176.9491,2898.0
2024-11-05 13:55:00,178.28,178.3,178.25,178.27,1276.0,176.959,176.9789,176.9292,176.9491,1276.0
2024-11-05 14:00:00,178.29,178.37,178.26,178.33,8455.0,176.9689,177.0483,176.9392,177.0086,8455.0
2024-11-05 14:05:00,178.31,178.45,178.31,178.41,28355.0,176.9888,177.1278,176.9888,177.088,28355.0
2024-11-05 14:10:00,178.43,178.45,178.35,178.37,40420.0,177.1079,177.1278,177.0285,177.0483,40420.0
2024-11-05 14:15:00,178.33,178.35,178.28,178.31,3604.0,177.0086,177.0285,176.959,176.9888,3604.0
2024-11-05 14:20:00,178.27,178.29,178.23,178.28,4275.0,176.9491,176.9689,176.9094,176.959,4275.0
2024-11-05 14:25:00,178.28,178.41,178.28,178.31,2249.0,176.959,177.088,176.959,176.9888,2249.0
2024-11-05 14:30:00,178.29,178.36,178.27,178.34,7378.0,176.9689,177.0384,176.9491,177.0186,7378.0
2024-11-05 14:35:00,178.36,178.39,178.34,178.39,4000.0,177.0384,177.0682,177.0186,177.0682,4000.0
2024-11-05 14:40:00,178.38,178.4,178.35,178.38,2568.0,177.0583,177.0781,177.0285,177.0583,2568.0
2024-11-05 14:45:00,178.37,178.37,178.29,178.29,2412.0,177.0483,177.0483,176.9689,176.9689,2412.0
2024-11-05 14:50:00,178.25,178.25,178.16,178.18,1244.0,176.9292,176.9292,176.8399,176.8598,1244.0
2024-11-05 14:55:00,178.15,178.21,178.11,178.21,6637.0,176.83,176.8895,176.7903,176.8895,6637.0
2024-11-05 15:00:00,178.18,178.23,178.11,178.17,4025.0,176.8598,176.9094,176.7903,176.8498,4025.0
2024-11-05 15:05:00,178.18,178.35,178.18,178.34,5237.0,176.8598,177.0285,176.8598,177.0186,5237.0
2024-11-05 15:10:00,178.39,178.41,178.34,178.38,6143.0,177.0682,177.088,177.0186,177.0583,6143.0
2024-11-05 15:15:00,178.37,178.4,178.34,178.39,7375.0,177.0483,177.0781,177.0186,177.0682,7375.0
2024-11-05 15:20:00,178.39,178.39,178.33,178.33,7070.0,177.0682,177.0682,177.0086,177.0086,7070.0
2024-11-05 15:25:00,178.33,178.41,178.29,178.41,8340.0,177.0086,177.088,176.9689,177.088,8340.0
2024-11-05 15:30:00,178.41,178.53,178.37,178.47,7203.0,177.088,177.2072,177.0483,177.1476,7203.0
2024-11-05 15:35:00,178.5,178.53,178.46,178.47,10584.0,177.1774,177.2072,177.1377,177.1476,10584.0
2024-11-05 15:40:00,178.41,178.41,178.29,178.33,6896.0,177.088,177.088,176.9689,177.0086,6896.0
2024-11-05 15:45:00,178.31,178.43,178.27,178.36,14646.0,176.9888,177.1079,176.9491,177.0384,14646.0
2024-11-05 15:50:00,178.35,178.53,178.34,178.46,20892.0,177.0285,177.2072,177.0186,177.1377,20892.0
2024-11-05 15:55:00,178.47,178.68,178.43,178.66,50038.0,177.1476,177.356,177.1079,177.3362,50038.0
2024-11-06 09:30:00,182.31,182.31,181.26,181.34,36315.0,180.9592,180.9592,179.9169,179.9963,36315.0
2024-11-06 09:35:00,181.3,181.51,181.29,181.51,17191.0,179.9566,180.1651,179.9467,180.1651,17191.0
2024-11-06 09:40:00,181.57,181.57,181.16,181.16,13826.0,180.2246,180.2246,179.8177,179.8177,13826.0
2024-11-06 09:45:00,181.21,181.22,180.75,180.79,17322.0,179.8673,179.8772,179.4107,179.4504,17322.0
2024-11-06 09:50:00,180.68,180.76,180.59,180.68,7968.0,179.3412,179.4206,179.2519,179.3412,7968.0
2024-11-06 09:55:00,180.66,180.75,180.58,180.74,9460.0,179.3214,179.4107,179.242,179.4008,9460.0
2024-11-06 10:00:00,180.83,181.09,180.79,180.81,3451.0,179.4901,179.7482,179.4504,179.4703,3451.0
2024-11-06 10:05:00,180.79,180.94,180.78,180.93,6299.0,179.4504,179.5993,179.4405,179.5894,6299.0
2024-11-06 10:10:00,181.04,181.15,180.99,181.12,35464.0,179.6986,179.8077,179.6489,179.778,35464.0
2024-11-06 10:15:00,181.09,181.28,181.04,181.2,8532.0,179.7482,179.9368,179.6986,179.8574,8532.0
2024-11-06 10:20:00,181.25,181.28,181.09,181.26,4843.0,179.907,179.9368,179.7482,179.9169,4843.0
2024-11-06 10:25:00,181.16,181.45,181.09,181.36,25438.0,179.8177,180.1055,179.7482,180.0162,25438.0
2024-11-06 10:30:00,181.29,181.36,181.14,181.15,6364.0,179.9467,180.0162,179.7978,179.8077,6364.0
2024-11-06 10:35:00,181.15,181.22,180.91,180.91,3696.0,179.8077,179.8772,179.5695,179.5695,3696.0
2024-11-06 10:40:00,180.85,181.0,180.85,180.9,1761.0,179.51,179.6589,179.51,179.5596,1761.0
2024-11-06 10:45:00,180.89,180.91,180.76,180.88,4521.0,179.5497,179.5695,179.4206,179.5397,4521.0
2024-11-06 10:50:00,180.92,180.92,180.54,180.58,7592.0,179.5795,179.5795,179.2023,179.242,7592.0
2024-11-06 10:55:00,180.68,180.79,180.64,180.69,10382.0,179.3412,179.4504,179.3015,179.3512,10382.0
2024-11-06 11:00:00,180.68,180.69,180.58,180.63,2247.0,179.3412,179.3512,179.242,179.2916,2247.0
2024-11-06 11:05:00,180.61,180.84,180.61,180.74,2377.0,179.2717,179.5,179.2717,179.4008,2377.0
2024-11-06 11:10:00,180.75,181.02,180.74,181.02,3196.0,179.4107,179.6787,179.4008,179.6787,3196.0
2024-11-06 11:15:00,181.0,181.05,180.89,180.96,4805.0,179.6589,179.7085,179.5497,179.6192,4805.0
2024-11-06 11:20:00,180.96,180.99,180.82,180.99,5936.0,179.6192,179.6489,179.4802,179.6489,5936.0
2024-11-06 11:25:00,180.98,181.19,180.96,181.16,4649.0,179.639,179.8475,179.6192,179.8177,4649.0
2024-11-06 11:30:00,181.17,181.22,181.14,181.19,6677.0,179.8276,179.8772,179.7978,179.8475,6677.0
2024-11-06 11:35:00,181.23,181.34,181.22,181.34,4230.0,179.8872,179.9963,179.8772,179.9963,4230.0
2024-11-06 11:40:00,181.34,181.36,181.2,181.25,9808.0,179.9963,180.0162,179.8574,179.907,9808.0
2024-11-06 11:45:00,181.21,181.27,181.2,181.22,2326.0,179.8673,179.9269,179.8574,179.8772,2326.0
2024-11-06 11:50:00,181.27,181.3,181.21,181.28,1100.0,179.9269,179.9566,179.8673,179.9368,1100.0
2024-11-06 11:55:00,181.31,181.34,181.28,181.34,14685.0,179.9666,179.9963,179.9368,179.9963,14685.0
2024-11-06 12:00:00,181.33,181.33,181.19,181.28,7195.0,179.9864,179.9864,179.8475,179.9368,7195.0
2024-11-06 12:05:00,181.27,181.31,181.24,181.3,3164.0,179.9269,179.9666,179.8971,179.9566,3164.0
2024-11-06 12:10:00,181.28,181.41,181.28,181.38,8275.0,179.9368,180.0658,179.9368,180.036,8275.0
2024-11-06 12:15:00,181.38,181.38,181.15,181.19,8994.0,180.036,180.036,179.8077,179.8475,8994.0
2024-11-06 12:20:00,181.19,181.26,181.14,181.25,4659.0,179.8475,179.9169,179.7978,179.907,4659.0
2024-11-06 12:25:00,181.23,181.3,181.2,181.28,4738.0,179.8872,179.9566,179.8574,179.9368,4738.0
2024-11-06 12:30:00,181.26,181.29,181.22,181.29,2910.0,179.9169,179.9467,179.8772,179.9467,2910.0
2024-11-06 12:35:00,181.28,181.37,181.27,181.32,3462.0,179.9368,180.0261,179.9269,179.9765,3462.0
2024-11-06 12:40:00,181.34,181.4,181.33,181.37,4425.0,179.9963,180.0559,179.9864,180.0261,4425.0
2024-11-06 12:45:00,181.38,181.5,181.38,181.49,5151.0,180.036,180.1552,180.036,180.1452,5151.0
2024-11-06 12:50:00,181.48,181.48,181.36,181.41,15971.0,180.1353,180.1353,180.0162,180.0658,15971.0
2024-11-06 12:55:00,181.43,181.44,181.38,181.43,4771.0,180.0857,180.0956,180.036,180.0857,4771.0
2024-11-06 13:00:00,181.4,181.53,181.39,181.53,3514.0,180.0559,180.1849,180.046,180.1849,3514.0
2024-11-06 13:05:00,181.51,181.55,181.47,181.54,9402.0,180.1651,180.2048,180.1254,180.1949,9402.0
2024-11-06 13:10:00,181.53,181.65,181.53,181.65,3049.0,180.1849,180.304,180.1849,180.304,3049.0
2024-11-06 13:15:00,181.65,181.68,181.6,181.65,15092.0,180.304,180.3338,180.2544,180.304,15092.0
2024-11-06 13:20:00,181.63,181.67,181.6,181.65,4007.0,180.2842,180.3239,180.2544,180.304,4007.0
2024-11-06 13:25:00,181.67,181.77,181.64,181.75,10614.0,180.3239,180.4232,180.2941,180.4033,10614.0
2024-11-06 13:30:00,181.77,181.81,181.75,181.78,15902.0,180.4232,180.4629,180.4033,180.4331,15902.0
2024-11-06 13:35:00,181.81,181.84,181.77,181.78,3208.0,180.4629,180.4926,180.4232,180.4331,3208.0
2024-11-06 13:40:00,181.83,181.9,181.79,181.87,5942.0,180.4827,180.5522,180.443,180.5224,5942.0
2024-11-06 13:45:00,181.87,181.96,181.87,181.93,2074.0,180.5224,180.6117,180.5224,180.582,2074.0
2024-11-06 13:50:00,181.93,181.93,181.77,181.81,3025.0,180.582,180.582,180.4232,180.4629,3025.0
2024-11-06 13:55:00,181.83,181.85,181.77,181.81,2989.0,180.4827,180.5026,180.4232,180.4629,2989.0
2024-11-06 14:00:00,181.81,181.93,181.81,181.9,3561.0,180.4629,180.582,180.4629,180.5522,3561.0
2024-11-06 14:05:00,181.86,181.86,181.73,181.82,2228.0,180.5125,180.5125,180.3834,180.4728,2228.0
2024-11-06 14:10:00,181.81,181.94,181.77,181.91,5596.0,180.4629,180.5919,180.4232,180.5621,5596.0
2024-11-06 14:15:00,181.87,181.9,181.83,181.89,25769.0,180.5224,180.5522,180.4827,180.5423,25769.0
2024-11-06 14:20:00,181.91,181.92,181.87,181.89,5020.0,180.5621,180.572,180.5224,180.5423,5020.0
2024-11-06 14:25:00,181.92,181.97,181.9,181.95,9879.0,180.572,180.6217,180.5522,180.6018,9879.0
2024-11-06 14:30:00,181.96,182.03,181.91,181.92,6144.0,180.6117,180.6812,180.5621,180.572,6144.0
2024-11-06 14:35:00,181.93,181.99,181.9,181.94,4254.0,180.582,180.6415,180.5522,180.5919,4254.0
2024-11-06 14:40:00,181.92,181.92,181.86,181.86,4932.0,180.572,180.572,180.5125,180.5125,4932.0
2024-11-06 14:45:00,181.89,182.03,181.89,181.99,4509.0,180.5423,180.6812,180.5423,180.6415,4509.0
2024-11-06 14:50:00,181.97,181.97,181.88,181.91,6458.0,180.6217,180.6217,180.5323,180.5621,6458.0
2024-11-06 14:55:00,181.9,182.0,181.87,181.98,10100.0,180.5522,180.6514,180.5224,180.6316,10100.0
2024-11-06 15:00:00,181.96,182.02,181.94,181.98,6398.0,180.6117,180.6713,180.5919,180.6316,6398.0
2024-11-06 15:05:00,181.97,182.11,181.96,182.1,10443.0,180.6217,180.7606,180.6117,180.7507,10443.0
2024-11-06 15:10:00,182.11,182.28,182.07,182.26,11215.0,180.7606,180.9294,180.7209,180.9095,11215.0
2024-11-06 15:15:00,182.29,182.33,182.24,182.27,13892.0,180.9393,180.979,180.8897,180.9194,13892.0
2024-11-06 15:20:00,182.27,182.29,182.11,182.12,5192.0,180.9194,180.9393,180.7606,180.7706,5192.0
2024-11-06 15:25:00,182.18,182.27,182.18,182.21,6479.0,180.8301,180.9194,180.8301,180.8599,6479.0
2024-11-06 15:30:00,182.22,182.28,182.21,182.25,15882.0,180.8698,180.9294,180.8599,180.8996,15882.0
2024-11-06 15:35:00,182.25,182.27,182.14,182.18,12494.0,180.8996,180.9194,180.7904,180.8301,12494.0
2024-11-06 15:40:00,182.17,182.33,182.14,182.3,9396.0,180.8202,180.979,180.7904,180.9492,9396.0
2024-11-06 15:45:00,182.3,182.49,182.27,182.46,18824.0,180.9492,181.1378,180.9194,181.108,18824.0
2024-11-06 15:50:00,182.41,182.45,182.12,182.18,38782.0,181.0584,181.0981,180.7706,180.8301,38782.0
2024-11-06 15:55:00,182.17,182.27,182.08,182.15,38970.0,180.8202,180.9194,180.7309,180.8003,38970.0
2024-11-07 09:30:00,182.73,183.21,182.73,183.14,21707.0,181.376,181.8525,181.376,181.783,21707.0
2024-11-07 09:35:00,183.07,183.18,183.07,183.15,2591.0,181.7135,181.8227,181.7135,181.7929,2591.0
2024-11-07 09:40:00,183.16,183.27,183.12,183.12,5024.0,181.8029,181.912,181.7631,181.7631,5024.0
2024-11-07 09:45:00,183.13,183.13,183.07,183.13,9246.0,181.7731,181.7731,181.7135,181.7731,9246.0
2024-11-07 09:50:00,183.1,183.27,183.1,183.22,1979.0,181.7433,181.912,181.7433,181.8624,1979.0
2024-11-07 09:55:00,183.26,183.34,183.24,183.28,6582.0,181.9021,181.9815,181.8823,181.922,6582.0
2024-11-07 10:00:00,183.33,183.34,183.23,183.31,5430.0,181.9716,181.9815,181.8723,181.9517,5430.0
2024-11-07 10:05:00,183.31,183.4,183.24,183.3,9838.0,181.9517,182.0411,181.8823,181.9418,9838.0
2024-11-07 10:10:00,183.3,183.32,183.24,183.27,10762.0,181.9418,181.9617,181.8823,181.912,10762.0
2024-11-07 10:15:00,183.26,183.27,183.14,183.19,7536.0,181.9021,181.912,181.783,181.8326,7536.0
2024-11-07 10:20:00,183.21,183.27,183.15,183.26,5320.0,181.8525,181.912,181.7929,181.9021,5320.0
2024-11-07 10:25:00,183.26,183.29,183.19,183.24,9445.0,181.9021,181.9319,181.8326,181.8823,9445.0
2024-11-07 10:30:00,183.23,183.3,183.23,183.28,6761.0,181.8723,181.9418,181.8723,181.922,6761.0
2024-11-07 10:35:00,183.29,183.36,183.26,183.3,8741.0,181.9319,182.0014,181.9021,181.9418,8741.0
2024-11-07 10:40:00,183.33,183.35,183.29,183.33,2199.0,181.9716,181.9914,181.9319,181.9716,2199.0
2024-11-07 10:45:00,183.36,183.5,183.33,183.5,10272.0,182.0014,182.1403,181.9716,182.1403,10272.0
2024-11-07 10:50:00,183.47,183.51,183.45,183.47,41028.0,182.1106,182.1503,182.0907,182.1106,41028.0
2024-11-07 10:55:00,183.46,183.54,183.44,183.5,5318.0,182.1006,182.18,182.0808,182.1403,5318.0
2024-11-07 11:00:00,183.53,183.57,183.47,183.47,8671.0,182.1701,182.2098,182.1106,182.1106,8671.0
2024-11-07 11:05:00,183.41,183.44,183.38,183.43,6911.0,182.051,182.0808,182.0212,182.0709,6911.0
2024-11-07 11:10:00,183.39,183.45,183.32,183.41,14203.0,182.0311,182.0907,181.9617,182.051,14203.0
2024-11-07 11:15:00,183.37,183.44,183.37,183.41,3098.0,182.0113,182.0808,182.0113,182.051,3098.0
2024-11-07 11:20:00,183.41,183.44,183.38,183.44,6318.0,182.051,182.0808,182.0212,182.0808,6318.0
2024-11-07 11:25:00,183.45,183.46,183.38,183.4,3713.0,182.0907,182.1006,182.0212,182.0411,3713.0
2024-11-07 11:30:00,183.43,183.49,183.43,183.47,4419.0,182.0709,182.1304,182.0709,182.1106,4419.0
2024-11-07 11:35:00,183.48,183.49,183.44,183.49,1316.0,182.1205,182.1304,182.0808,182.1304,1316.0
2024-11-07 11:40:00,183.51,183.55,183.49,183.54,2665.0,182.1503,182.19,182.1304,182.18,2665.0
2024-11-07 11:45:00,183.51,183.54,183.48,183.53,13135.0,182.1503,182.18,182.1205,182.1701,13135.0
2024-11-07 11:50:00,183.55,183.59,183.54,183.59,1431.0,182.19,182.2297,182.18,182.2297,1431.0
2024-11-07 11:55:00,183.59,183.68,183.59,183.67,2325.0,182.2297,182.319,182.2297,182.3091,2325.0
2024-11-07 12:00:00,183.59,183.64,183.59,183.6,2554.0,182.2297,182.2793,182.2297,182.2396,2554.0
2024-11-07 12:05:00,183.6,183.66,183.58,183.64,2637.0,182.2396,182.2991,182.2197,182.2793,2637.0
2024-11-07 12:10:00,183.63,183.72,183.63,183.71,4694.0,182.2694,182.3587,182.2694,182.3488,4694.0
2024-11-07 12:15:00,183.72,183.75,183.68,183.69,4376.0,182.3587,182.3885,182.319,182.3289,4376.0
2024-11-07 12:20:00,183.69,183.75,183.69,183.74,2016.0,182.3289,182.3885,182.3289,182.3786,2016.0
2024-11-07 12:25:00,183.7,183.75,183.69,183.73,32718.0,182.3389,182.3885,182.3289,182.3686,32718.0
2024-11-07 12:30:00,183.76,183.81,183.69,183.69,2183.0,182.3984,182.448,182.3289,182.3289,2183.0
2024-11-07 12:35:00,183.71,183.77,183.71,183.76,4607.0,182.3488,182.4083,182.3488,182.3984,4607.0
2024-11-07 12:40:00,183.73,183.77,183.73,183.77,4237.0,182.3686,182.4083,182.3686,182.4083,4237.0
2024-11-07 12:45:00,183.78,183.85,183.78,183.85,11722.0,182.4183,182.4877,182.4183,182.4877,11722.0
2024-11-07 12:50:00,183.8,183.82,183.79,183.8,3322.0,182.4381,182.458,182.4282,182.4381,3322.0
2024-11-07 12:55:00,183.81,183.83,183.78,183.81,4662.0,182.448,182.4679,182.4183,182.448,4662.0
2024-11-07 13:00:00,183.81,183.82,183.76,183.77,6418.0,182.448,182.458,182.3984,182.4083,6418.0
2024-11-07 13:05:00,183.76,183.78,183.71,183.72,4254.0,182.3984,182.4183,182.3488,182.3587,4254.0
2024-11-07 13:10:00,183.73,183.73,183.62,183.68,1909.0,182.3686,182.3686,182.2594,182.319,1909.0
2024-11-07 13:15:00,183.7,183.71,183.6,183.63,12289.0,182.3389,182.3488,182.2396,182.2694,12289.0
2024-11-07 13:20:00,183.64,183.7,183.64,183.66,5235.0,182.2793,182.3389,182.2793,182.2991,5235.0
2024-11-07 13:25:00,183.67,183.73,183.67,183.69,4549.0,182.3091,182.3686,182.3091,182.3289,4549.0
2024-11-07 13:30:00,183.68,183.68,183.54,183.56,2945.0,182.319,182.319,182.18,182.1999,2945.0
2024-11-07 13:35:00,183.58,183.63,183.57,183.63,3053.0,182.2197,182.2694,182.2098,182.2694,3053.0
2024-11-07 13:40:00,183.62,183.62,183.49,183.54,5485.0,182.2594,182.2594,182.1304,182.18,5485.0
2024-11-07 13:45:00,183.54,183.58,183.52,183.58,3263.0,182.18,182.2197,182.1602,182.2197,3263.0
2024-11-07 13:50:00,183.58,183.74,183.58,183.73,4321.0,182.2197,182.3786,182.2197,182.3686,4321.0
2024-11-07 13:55:00,183.74,183.76,183.6,183.66,4584.0,182.3786,182.3984,182.2396,182.2991,4584.0
2024-11-07 14:00:00,183.57,183.78,183.51,183.56,10340.0,182.2098,182.4183,182.1503,182.1999,10340.0
2024-11-07 14:05:00,183.55,183.71,183.53,183.67,9417.0,182.19,182.3488,182.1701,182.3091,9417.0
2024-11-07 14:10:00,183.66,183.66,183.6,183.65,3644.0,182.2991,182.2991,182.2396,182.2892,3644.0
2024-11-07 14:15:00,183.66,183.72,183.65,183.65,5299.0,182.2991,182.3587,182.2892,182.2892,5299.0
2024-11-07 14:20:00,183.66,183.67,183.58,183.67,20477.0,182.2991,182.3091,182.2197,182.3091,20477.0
2024-11-07 14:25:00,183.67,183.73,183.63,183.66,21766.0,182.3091,182.3686,182.2694,182.2991,21766.0
2024-11-07 14:30:00,183.67,183.86,183.67,183.83,7991.0,182.3091,182.4977,182.3091,182.4679,7991.0
2024-11-07 14:35:00,183.83,183.85,183.79,183.82,12478.0,182.4679,182.4877,182.4282,182.458,12478.0
2024-11-07 14:40:00,183.74,183.76,183.55,183.7,107739.0,182.3786,182.3984,182.19,182.3389,107739.0
2024-11-07 14:45:00,183.69,183.95,183.65,183.94,8188.0,182.3289,182.587,182.2892,182.5771,8188.0
2024-11-07 14:50:00,183.93,184.0,183.77,183.78,6015.0,182.5671,182.6366,182.4083,182.4183,6015.0
2024-11-07 14:55:00,183.82,184.06,183.82,184.06,8520.0,182.458,182.6962,182.458,182.6962,8520.0
2024-11-07 15:00:00,184.07,184.07,183.93,183.98,6426.0,182.7061,182.7061,182.5671,182.6168,6426.0
2024-11-07 15:05:00,183.97,184.02,183.94,183.96,7054.0,182.6069,182.6565,182.5771,182.5969,7054.0
2024-11-07 15:10:00,183.97,184.14,183.96,184.14,9030.0,182.6069,182.7756,182.5969,182.7756,9030.0
2024-11-07 15:15:00,184.14,184.23,184.14,184.16,9948.0,182.7756,182.8649,182.7756,182.7954,9948.0
2024-11-07 15:20:00,184.16,184.24,184.06,184.2,9958.0,182.7954,182.8749,182.6962,182.8351,9958.0
2024-11-07 15:25:00,184.22,184.25,184.13,184.13,6780.0,182.855,182.8848,182.7657,182.7657,6780.0
2024-11-07 15:30:00,184.16,184.21,184.12,184.16,14874.0,182.7954,182.8451,182.7557,182.7954,14874.0
2024-11-07 15:35:00,184.14,184.15,184.03,184.03,5557.0,182.7756,182.7855,182.6664,182.6664,5557.0
2024-11-07 15:40:00,184.04,184.19,184.04,184.13,9471.0,182.6763,182.8252,182.6763,182.7657,9471.0
2024-11-07 15:45:00,184.14,184.24,184.1,184.1,13024.0,182.7756,182.8749,182.7359,182.7359,13024.0
2024-11-07 15:50:00,184.1,184.11,183.89,183.95,11384.0,182.7359,182.7458,182.5274,182.587,11384.0
2024-11-07 15:55:00,183.95,184.05,183.87,183.97,95807.0,182.587,182.6863,182.5076,182.6069,95807.0
2024-11-08 09:30:00,184.05,184.28,183.92,184.11,31594.0,182.6863,182.9146,182.5572,182.7458,31594.0
2024-11-08 09:35:00,184.19,184.2,184.14,184.19,3375.0,182.8252,182.8351,182.7756,182.8252,3375.0
2024-11-08 09:40:00,184.2,184.25,184.19,184.2,1785.0,182.8351,182.8848,182.8252,182.8351,1785.0
2024-11-08 09:45:00,184.19,184.31,184.17,184.31,4189.0,182.8252,182.9443,182.8054,182.9443,4189.0
2024-11-08 09:50:00,184.31,184.37,184.3,184.35,8340.0,182.9443,183.0039,182.9344,182.984,8340.0
2024-11-08 09:55:00,184.35,184.4,184.33,184.4,43928.0,182.984,183.0337,182.9642,183.0337,43928.0
2024-11-08 10:00:00,184.4,184.44,184.25,184.27,8448.0,183.0337,183.0734,182.8848,182.9046,8448.0
2024-11-08 10:05:00,184.24,184.3,184.22,184.28,6717.0,182.8749,182.9344,182.855,182.9146,6717.0
2024-11-08 10:10:00,184.28,184.32,184.25,184.26,8954.0,182.9146,182.9543,182.8848,182.8947,8954.0
2024-11-08 10:15:00,184.22,184.44,184.22,184.44,4474.0,182.855,183.0734,182.855,183.0734,4474.0
2024-11-08 10:20:00,184.4,184.52,184.4,184.46,30987.0,183.0337,183.1528,183.0337,183.0932,30987.0
2024-11-08 10:25:00,184.43,184.58,184.43,184.53,10358.0,183.0634,183.2123,183.0634,183.1627,10358.0
2024-11-08 10:30:00,184.55,184.57,184.52,184.55,6594.0,183.1826,183.2024,183.1528,183.1826,6594.0
2024-11-08 10:35:00,184.54,184.54,184.41,184.46,72898.0,183.1726,183.1726,183.0436,183.0932,72898.0
2024-11-08 10:40:00,184.48,184.53,184.43,184.47,4468.0,183.1131,183.1627,183.0634,183.1031,4468.0
2024-11-08 10:45:00,184.46,184.57,184.46,184.53,28384.0,183.0932,183.2024,183.0932,183.1627,28384.0
2024-11-08 10:50:00,184.52,184.57,184.52,184.55,4775.0,183.1528,183.2024,183.1528,183.1826,4775.0
2024-11-08 10:55:00,184.54,184.54,184.47,184.5,16249.0,183.1726,183.1726,183.1031,183.1329,16249.0
2024-11-08 11:00:00,184.49,184.49,184.35,184.44,75441.0,183.123,183.123,182.984,183.0734,75441.0
2024-11-08 11:05:00,184.43,184.54,184.43,184.53,54466.0,183.0634,183.1726,183.0634,183.1627,54466.0
2024-11-08 11:10:00,184.54,184.57,184.52,184.54,6598.0,183.1726,183.2024,183.1528,183.1726,6598.0
2024-11-08 11:15:00,184.55,184.56,184.53,184.55,5338.0,183.1826,183.1925,183.1627,183.1826,5338.0
2024-11-08 11:20:00,184.55,184.55,184.51,184.55,9149.0,183.1826,183.1826,183.1429,183.1826,9149.0
2024-11-08 11:25:00,184.55,184.59,184.52,184.52,40152.0,183.1826,183.2223,183.1528,183.1528,40152.0
2024-11-08 11:30:00,184.53,184.6,184.53,184.57,7462.0,183.1627,183.2322,183.1627,183.2024,7462.0
2024-11-08 11:35:00,184.56,184.59,184.54,184.56,6482.0,183.1925,183.2223,183.1726,183.1925,6482.0
2024-11-08 11:40:00,184.58,184.58,184.51,184.52,3006.0,183.2123,183.2123,183.1429,183.1528,3006.0
2024-11-08 11:45:00,184.53,184.59,184.5,184.57,42387.0,183.1627,183.2223,183.1329,183.2024,42387.0
2024-11-08 11:50:00,184.64,184.69,184.63,184.69,1570.0,183.2719,183.3215,183.262,183.3215,1570.0
2024-11-08 11:55:00,184.68,184.72,184.64,184.66,4469.0,183.3116,183.3513,183.2719,183.2917,4469.0
2024-11-08 12:00:00,184.66,184.67,184.58,184.61,4078.0,183.2917,183.3017,183.2123,183.2421,4078.0
2024-11-08 12:05:00,184.59,184.62,184.56,184.61,10503.0,183.2223,183.252,183.1925,183.2421,10503.0
2024-11-08 12:10:00,184.62,184.63,184.55,184.57,3460.0,183.252,183.262,183.1826,183.2024,3460.0
2024-11-08 12:15:00,184.57,184.62,184.54,184.62,15419.0,183.2024,183.252,183.1726,183.252,15419.0
2024-11-08 12:20:00,184.65,184.69,184.62,184.62,35072.0,183.2818,183.3215,183.252,183.252,35072.0
2024-11-08 12:25:00,184.61,184.65,184.6,184.62,3928.0,183.2421,183.2818,183.2322,183.252,3928.0
2024-11-08 12:30:00,184.61,184.72,184.6,184.72,5172.0,183.2421,183.3513,183.2322,183.3513,5172.0
2024-11-08 12:35:00,184.73,184.79,184.73,184.73,23355.0,183.3612,183.4208,183.3612,183.3612,23355.0
2024-11-08 12:40:00,184.75,184.75,184.67,184.7,1883.0,183.3811,183.3811,183.3017,183.3314,1883.0
2024-11-08 12:45:00,184.75,184.79,184.72,184.72,6467.0,183.3811,183.4208,183.3513,183.3513,6467.0
2024-11-08 12:50:00,184.75,184.77,184.72,184.76,15349.0,183.3811,183.4009,183.3513,183.391,15349.0
2024-11-08 12:55:00,184.76,184.76,184.67,184.68,45499.0,183.391,183.391,183.3017,183.3116,45499.0
2024-11-08 13:00:00,184.67,184.69,184.63,184.68,8555.0,183.3017,183.3215,183.262,183.3116,8555.0
2024-11-08 13:05:00,184.69,184.7,184.64,184.65,125233.0,183.3215,183.3314,183.2719,183.2818,125233.0
2024-11-08 13:10:00,184.65,184.68,184.65,184.66,189846.0,183.2818,183.3116,183.2818,183.2917,189846.0
2024-11-08 13:15:00,184.69,184.71,184.66,184.67,3418.0,183.3215,183.3414,183.2917,183.3017,3418.0
2024-11-08 13:20:00,184.66,184.73,184.66,184.71,31931.0,183.2917,183.3612,183.2917,183.3414,31931.0
2024-11-08 13:25:00,184.71,184.74,184.7,184.73,2359.0,183.3414,183.3711,183.3314,183.3612,2359.0
2024-11-08 13:30:00,184.75,184.83,184.74,184.82,2253.0,183.3811,183.4605,183.3711,183.4506,2253.0
2024-11-08 13:35:00,184.8,184.91,184.8,184.88,7329.0,183.4307,183.5399,183.4307,183.5101,7329.0
2024-11-08 13:40:00,184.9,184.93,184.87,184.87,4442.0,183.53,183.5597,183.5002,183.5002,4442.0
2024-11-08 13:45:00,184.92,184.94,184.86,184.86,3461.0,183.5498,183.5697,183.4903,183.4903,3461.0
2024-11-08 13:50:00,184.83,184.84,184.76,184.77,28981.0,183.4605,183.4704,183.391,183.4009,28981.0
2024-11-08 13:55:00,184.79,184.92,184.75,184.9,10796.0,183.4208,183.5498,183.3811,183.53,10796.0
2024-11-08 14:00:00,184.89,184.89,184.8,184.8,3030.0,183.52,183.52,183.4307,183.4307,3030.0
2024-11-08 14:05:00,184.88,184.94,184.87,184.91,11131.0,183.5101,183.5697,183.5002,183.5399,11131.0
2024-11-08 14:10:00,184.92,184.92,184.84,184.86,6673.0,183.5498,183.5498,183.4704,183.4903,6673.0
2024-11-08 14:15:00,184.91,184.94,184.86,184.86,15652.0,183.5399,183.5697,183.4903,183.4903,15652.0
2024-11-08 14:20:00,184.86,184.88,184.84,184.85,4413.0,183.4903,183.5101,183.4704,183.4803,4413.0
2024-11-08 14:25:00,184.86,184.92,184.86,184.91,6631.0,183.4903,183.5498,183.4903,183.5399,6631.0
2024-11-08 14:30:00,184.89,184.92,184.87,184.9,33975.0,183.52,183.5498,183.5002,183.53,33975.0
2024-11-08 14:35:00,184.89,184.99,184.88,184.99,24416.0,183.52,183.6193,183.5101,183.6193,24416.0
2024-11-08 14:40:00,184.99,185.01,184.98,184.98,3736.0,183.6193,183.6391,183.6094,183.6094,3736.0
2024-11-08 14:45:00,184.96,184.97,184.92,184.93,16124.0,183.5895,183.5994,183.5498,183.5597,16124.0
2024-11-08 14:50:00,184.91,184.91,184.86,184.88,4943.0,183.5399,183.5399,183.4903,183.5101,4943.0
2024-11-08 14:55:00,184.86,184.9,184.83,184.85,11767.0,183.4903,183.53,183.4605,183.4803,11767.0
2024-11-08 15:00:00,184.85,184.86,184.69,184.76,10108.0,183.4803,183.4903,183.3215,183.391,10108.0
2024-11-08 15:05:00,184.77,184.82,184.75,184.82,11194.0,183.4009,183.4506,183.3811,183.4506,11194.0
2024-11-08 15:10:00,184.77,184.77,184.74,184.74,2509.0,183.4009,183.4009,183.3711,183.3711,2509.0
2024-11-08 15:15:00,184.77,184.8,184.76,184.78,10578.0,183.4009,183.4307,183.391,183.4108,10578.0
2024-11-08 15:20:00,184.75,184.75,184.66,184.72,23342.0,183.3811,183.3811,183.2917,183.3513,23342.0
2024-11-08 15:25:00,184.72,184.78,184.65,184.65,10605.0,183.3513,183.4108,183.2818,183.2818,10605.0
2024-11-08 15:30:00,184.63,184.63,184.48,184.49,8123.0,183.262,183.262,183.1131,183.123,8123.0
2024-11-08 15:35:00,184.49,184.53,184.46,184.51,18742.0,183.123,183.1627,183.0932,183.1429,18742.0
2024-11-08 15:40:00,184.49,184.51,184.38,184.4,18574.0,183.123,183.1429,183.0138,183.0337,18574.0
2024-11-08 15:45:00,184.4,184.43,184.36,184.38,8930.0,183.0337,183.0634,182.994,183.0138,8930.0
2024-11-08 15:50:00,184.36,184.49,184.34,184.47,13273.0,182.994,183.123,182.9741,183.1031,13273.0
2024-11-08 15:55:00,184.42,184.47,184.37,184.47,74529.0,183.0535,183.1031,183.0039,183.1031,74529.0
2024-11-11 09:30:00,184.7,184.85,184.58,184.58,12238.0,183.3314,183.4803,183.2123,183.2123,12238.0
2024-11-11 09:35:00,184.57,184.8,184.57,184.74,11365.0,183.2024,183.4307,183.2024,183.3711,11365.0
2024-11-11 09:40:00,184.8,184.86,184.63,184.63,11085.0,183.4307,183.4903,183.262,183.262,11085.0
2024-11-11 09:45:00,184.67,184.67,184.49,184.59,30679.0,183.3017,183.3017,183.123,183.2223,30679.0
2024-11-11 09:50:00,184.57,184.62,184.56,184.56,3804.0,183.2024,183.252,183.1925,183.1925,3804.0
2024-11-11 09:55:00,184.56,184.61,184.48,184.54,4143.0,183.1925,183.2421,183.1131,183.1726,4143.0
2024-11-11 10:00:00,184.57,184.61,184.55,184.57,3886.0,183.2024,183.2421,183.1826,183.2024,3886.0
2024-11-11 10:05:00,184.56,184.57,184.49,184.52,56943.0,183.1925,183.2024,183.123,183.1528,56943.0
2024-11-11 10:10:00,184.53,184.57,184.5,184.51,3196.0,183.1627,183.2024,183.1329,183.1429,3196.0
2024-11-11 10:15:00,184.51,184.58,184.51,184.51,2716.0,183.1429,183.2123,183.1429,183.1429,2716.0
2024-11-11 10:20:00,184.52,184.53,184.4,184.46,6133.0,183.1528,183.1627,183.0337,183.0932,6133.0
2024-11-11 10:25:00,184.43,184.52,184.43,184.44,2678.0,183.0634,183.1528,183.0634,183.0734,2678.0
2024-11-11 10:30:00,184.5,184.52,184.48,184.49,2277.0,183.1329,183.1528,183.1131,183.123,2277.0
2024-11-11 10:35:00,184.47,184.61,184.47,184.61,2563.0,183.1031,183.2421,183.1031,183.2421,2563.0
2024-11-11 10:40:00,184.67,184.67,184.42,184.43,2996.0,183.3017,183.3017,183.0535,183.0634,2996.0
2024-11-11 10:45:00,184.45,184.51,184.42,184.5,2548.0,183.0833,183.1429,183.0535,183.1329,2548.0
2024-11-11 10:50:00,184.48,184.58,184.44,184.58,6639.0,183.1131,183.2123,183.0734,183.2123,6639.0
2024-11-11 10:55:00,184.59,184.67,184.59,184.66,2691.0,183.2223,183.3017,183.2223,183.2917,2691.0
2024-11-11 11:00:00,184.74,184.74,184.68,184.69,3577.0,183.3711,183.3711,183.3116,183.3215,3577.0
2024-11-11 11:05:00,184.64,184.65,184.59,184.62,5440.0,183.2719,183.2818,183.2223,183.252,5440.0
2024-11-11 11:10:00,184.61,184.61,184.5,184.51,2985.0,183.2421,183.2421,183.1329,183.1429,2985.0
2024-11-11 11:15:00,184.5,184.52,184.46,184.48,3469.0,183.1329,183.1528,183.0932,183.1131,3469.0
2024-11-11 11:20:00,184.44,184.46,184.41,184.41,12938.0,183.0734,183.0932,183.0436,183.0436,12938.0
2024-11-11 11:25:00,184.41,184.41,184.34,184.36,3117.0,183.0436,183.0436,182.9741,182.994,3117.0
2024-11-11 11:30:00,184.35,184.44,184.31,184.43,6270.0,182.984,183.0734,182.9443,183.0634,6270.0
2024-11-11 11:35:00,184.44,184.52,184.44,184.49,6904.0,183.0734,183.1528,183.0734,183.123,6904.0
2024-11-11 11:40:00,184.47,184.5,184.44,184.5,4534.0,183.1031,183.1329,183.0734,183.1329,4534.0
2024-11-11 11:45:00,184.47,184.55,184.46,184.53,5497.0,183.1031,183.1826,183.0932,183.1627,5497.0
2024-11-11 11:50:00,184.53,184.55,184.5,184.51,27478.0,183.1627,183.1826,183.1329,183.1429,27478.0
2024-11-11 11:55:00,184.55,184.6,184.54,184.58,4481.0,183.1826,183.2322,183.1726,183.2123,4481.0
2024-11-11 12:00:00,184.56,184.58,184.51,184.52,2879.0,183.1925,183.2123,183.1429,183.1528,2879.0
2024-11-11 12:05:00,184.53,184.53,184.48,184.49,1345.0,183.1627,183.1627,183.1131,183.123,1345.0
2024-11-11 12:10:00,184.49,184.52,184.46,184.49,4355.0,183.123,183.1528,183.0932,183.123,4355.0
2024-11-11 12:15:00,184.52,184.52,184.39,184.44,23815.0,183.1528,183.1528,183.0237,183.0734,23815.0
2024-11-11 12:20:00,184.42,184.47,184.39,184.39,18619.0,183.0535,183.1031,183.0237,183.0237,18619.0
2024-11-11 12:25:00,184.39,184.43,184.39,184.43,8121.0,183.0237,183.0634,183.0237,183.0634,8121.0
2024-11-11 12:30:00,184.41,184.46,184.4,184.44,2630.0,183.0436,183.0932,183.0337,183.0734,2630.0
2024-11-11 12:35:00,184.45,184.45,184.38,184.39,3035.0,183.0833,183.0833,183.0138,183.0237,3035.0
2024-11-11 12:40:00,184.39,184.42,184.33,184.35,5342.0,183.0237,183.0535,182.9642,182.984,5342.0
2024-11-11 12:45:00,184.35,184.35,184.29,184.32,18718.0,182.984,182.984,182.9245,182.9543,18718.0
2024-11-11 12:50:00,184.3,184.37,184.3,184.37,1690.0,182.9344,183.0039,182.9344,183.0039,1690.0
2024-11-11 12:55:00,184.3,184.31,184.25,184.25,2363.0,182.9344,182.9443,182.8848,182.8848,2363.0
2024-11-11 13:00:00,184.24,184.24,184.04,184.07,3840.0,182.8749,182.8749,182.6763,182.7061,3840.0
2024-11-11 13:05:00,184.05,184.1,183.98,184.08,17807.0,182.6863,182.7359,182.6168,182.716,17807.0
2024-11-11 13:10:00,184.09,184.09,183.99,184.02,8320.0,182.726,182.726,182.6267,182.6565,8320.0
2024-11-11 13:15:00,184.1,184.1,184.04,184.05,18598.0,182.7359,182.7359,182.6763,182.6863,18598.0
2024-11-11 13:20:00,184.06,184.06,183.91,183.99,9994.0,182.6962,182.6962,182.5473,182.6267,9994.0
2024-11-11 13:25:00,183.99,184.11,183.97,184.11,4872.0,182.6267,182.7458,182.6069,182.7458,4872.0
2024-11-11 13:30:00,184.11,184.11,184.04,184.05,7099.0,182.7458,182.7458,182.6763,182.6863,7099.0
2024-11-11 13:35:00,184.05,184.15,184.04,184.11,2744.0,182.6863,182.7855,182.6763,182.7458,2744.0
2024-11-11 13:40:00,184.14,184.17,184.12,184.16,3739.0,182.7756,182.8054,182.7557,182.7954,3739.0
2024-11-11 13:45:00,184.15,184.23,184.14,184.18,101874.0,182.7855,182.8649,182.7756,182.8153,101874.0
2024-11-11 13:50:00,184.2,184.26,184.19,184.22,23131.0,182.8351,182.8947,182.8252,182.855,23131.0
2024-11-11 13:55:00,184.22,184.22,184.15,184.15,6010.0,182.855,182.855,182.7855,182.7855,6010.0
2024-11-11 14:00:00,184.17,184.18,184.11,184.13,1602.0,182.8054,182.8153,182.7458,182.7657,1602.0
2024-11-11 14:05:00,184.14,184.19,184.12,184.16,4285.0,182.7756,182.8252,182.7557,182.7954,4285.0
2024-11-11 14:10:00,184.15,184.15,184.11,184.11,24577.0,182.7855,182.7855,182.7458,182.7458,24577.0
2024-11-11 14:15:00,184.14,184.18,184.07,184.08,5865.0,182.7756,182.8153,182.7061,182.716,5865.0
2024-11-11 14:20:00,184.09,184.14,184.09,184.14,1802.0,182.726,182.7756,182.726,182.7756,1802.0
2024-11-11 14:25:00,184.13,184.18,184.12,184.16,5985.0,182.7657,182.8153,182.7557,182.7954,5985.0
2024-11-11 14:30:00,184.13,184.22,184.13,184.22,3892.0,182.7657,182.855,182.7657,182.855,3892.0
2024-11-11 14:35:00,184.21,184.21,184.16,184.18,12702.0,182.8451,182.8451,182.7954,182.8153,12702.0
2024-11-11 14:40:00,184.21,184.22,184.19,184.2,4926.0,182.8451,182.855,182.8252,182.8351,4926.0
2024-11-11 14:45:00,184.21,184.23,184.17,184.22,2975.0,182.8451,182.8649,182.8054,182.855,2975.0
2024-11-11 14:50:00,184.25,184.27,184.2,184.23,4942.0,182.8848,182.9046,182.8351,182.8649,4942.0
2024-11-11 14:55:00,184.22,184.24,184.21,184.24,4739.0,182.855,182.8749,182.8451,182.8749,4739.0
2024-11-11 15:00:00,184.23,184.25,184.15,184.18,11320.0,182.8649,182.8848,182.7855,182.8153,11320.0
2024-11-11 15:05:00,184.21,184.23,184.19,184.21,1784.0,182.8451,182.8649,182.8252,182.8451,1784.0
2024-11-11 15:10:00,184.23,184.27,184.2,184.2,11875.0,182.8649,182.9046,182.8351,182.8351,11875.0
2024-11-11 15:15:00,184.23,184.26,184.19,184.25,11076.0,182.8649,182.8947,182.8252,182.8848,11076.0
2024-11-11 15:20:00,184.24,184.27,184.2,184.22,9974.0,182.8749,182.9046,182.8351,182.855,9974.0
2024-11-11 15:25:00,184.21,184.22,184.17,184.21,16330.0,182.8451,182.855,182.8054,182.8451,16330.0
2024-11-11 15:30:00,184.19,184.2,184.12,184.18,11008.0,182.8252,182.8351,182.7557,182.8153,11008.0
2024-11-11 15:35:00,184.19,184.23,184.17,184.22,7639.0,182.8252,182.8649,182.8054,182.855,7639.0
2024-11-11 15:40:00,184.26,184.26,184.19,184.21,3114.0,182.8947,182.8947,182.8252,182.8451,3114.0
2024-11-11 15:45:00,184.21,184.22,184.16,184.18,3685.0,182.8451,182.855,182.7954,182.8153,3685.0
2024-11-11 15:50:00,184.19,184.28,184.18,184.2,8706.0,182.8252,182.9146,182.8153,182.8351,8706.0
2024-11-11 15:55:00,184.2,184.31,184.12,184.31,25437.0,182.8351,182.9443,182.7557,182.9443,25437.0
2024-11-12 09:30:00,184.35,184.49,184.28,184.49,19022.0,182.984,183.123,182.9146,183.123,19022.0
2024-11-12 09:35:00,184.49,184.64,184.49,184.59,8392.0,183.123,183.2719,183.123,183.2223,8392.0
2024-11-12 09:40:00,184.58,184.61,184.54,184.55,14854.0,183.2123,183.2421,183.1726,183.1826,14854.0
2024-11-12 09:45:00,184.58,184.59,184.52,184.57,6683.0,183.2123,183.2223,183.1528,183.2024,6683.0
2024-11-12 09:50:00,184.59,184.63,184.55,184.62,7876.0,183.2223,183.262,183.1826,183.252,7876.0
2024-11-12 09:55:00,184.61,184.67,184.59,184.63,5989.0,183.2421,183.3017,183.2223,183.262,5989.0
2024-11-12 10:00:00,184.64,184.66,184.37,184.37,4972.0,183.2719,183.2917,183.0039,183.0039,4972.0
2024-11-12 10:05:00,184.42,184.42,184.26,184.37,2761.0,183.0535,183.0535,182.8947,183.0039,2761.0
2024-11-12 10:10:00,184.38,184.52,184.38,184.45,6343.0,183.0138,183.1528,183.0138,183.0833,6343.0
2024-11-12 10:15:00,184.48,184.48,184.44,184.46,1508.0,183.1131,183.1131,183.0734,183.0932,1508.0
2024-11-12 10:20:00,184.43,184.45,184.38,184.45,2875.0,183.0634,183.0833,183.0138,183.0833,2875.0
2024-11-12 10:25:00,184.42,184.45,184.36,184.37,3574.0,183.0535,183.0833,182.994,183.0039,3574.0
2024-11-12 10:30:00,184.36,184.44,184.35,184.44,3189.0,182.994,183.0734,182.984,183.0734,3189.0
2024-11-12 10:35:00,184.44,184.51,184.42,184.44,12110.0,183.0734,183.1429,183.0535,183.0734,12110.0
2024-11-12 10:40:00,184.41,184.44,184.31,184.31,4176.0,183.0436,183.0734,182.9443,182.9443,4176.0
2024-11-12 10:45:00,184.31,184.34,184.23,184.32,8283.0,182.9443,182.9741,182.8649,182.9543,8283.0
2024-11-12 10:50:00,184.29,184.32,184.21,184.24,3640.0,182.9245,182.9543,182.8451,182.8749,3640.0
2024-11-12 10:55:00,184.19,184.23,184.12,184.16,4157.0,182.8252,182.8649,182.7557,182.7954,4157.0
2024-11-12 11:00:00,184.18,184.25,184.17,184.21,6667.0,182.8153,182.8848,182.8054,182.8451,6667.0
2024-11-12 11:05:00,184.24,184.24,184.18,184.21,2623.0,182.8749,182.8749,182.8153,182.8451,2623.0
2024-11-12 11:10:00,184.19,184.22,184.15,184.19,5944.0,182.8252,182.855,182.7855,182.8252,5944.0
2024-11-12 11:15:00,184.17,184.22,184.17,184.22,2466.0,182.8054,182.855,182.8054,182.855,2466.0
2024-11-12 11:20:00,184.27,184.28,184.14,184.14,2403.0,182.9046,182.9146,182.7756,182.7756,2403.0
2024-11-12 11:25:00,184.15,184.22,184.14,184.15,5968.0,182.7855,182.855,182.7756,182.7855,5968.0
2024-11-12 11:30:00,184.15,184.16,184.1,184.12,5002.0,182.7855,182.7954,182.7359,182.7557,5002.0
2024-11-12 11:35:00,184.13,184.17,183.98,183.99,1036.0,182.7657,182.8054,182.6168,182.6267,1036.0
2024-11-12 11:40:00,183.95,183.99,183.94,183.95,4117.0,182.587,182.6267,182.5771,182.587,4117.0
2024-11-12 11:45:00,183.97,183.97,183.89,183.91,37848.0,182.6069,182.6069,182.5274,182.5473,37848.0
2024-11-12 11:50:00,183.89,184.13,183.88,184.08,4594.0,182.5274,182.7657,182.5175,182.716,4594.0
2024-11-12 11:55:00,184.06,184.06,183.88,183.88,3927.0,182.6962,182.6962,182.5175,182.5175,3927.0
2024-11-12 12:00:00,183.9,183.92,183.84,183.92,4139.0,182.5374,182.5572,182.4778,182.5572,4139.0
2024-11-12 12:05:00,183.9,183.95,183.88,183.92,8126.0,182.5374,182.587,182.5175,182.5572,8126.0
2024-11-12 12:10:00,183.95,183.96,183.85,183.87,6107.0,182.587,182.5969,182.4877,182.5076,6107.0
2024-11-12 12:15:00,183.89,183.9,183.82,183.82,4695.0,182.5274,182.5374,182.458,182.458,4695.0
2024-11-12 12:20:00,183.84,183.85,183.78,183.83,5634.0,182.4778,182.4877,182.4183,182.4679,5634.0
2024-11-12 12:25:00,183.84,183.93,183.84,183.92,4141.0,182.4778,182.5671,182.4778,182.5572,4141.0
2024-11-12 12:30:00,183.89,183.9,183.82,183.9,3005.0,182.5274,182.5374,182.458,182.5374,3005.0
2024-11-12 12:35:00,183.84,183.89,183.82,183.85,2698.0,182.4778,182.5274,182.458,182.4877,2698.0
2024-11-12 12:40:00,183.82,183.83,183.75,183.76,2968.0,182.458,182.4679,182.3885,182.3984,2968.0
2024-11-12 12:45:00,183.78,183.8,183.69,183.7,10237.0,182.4183,182.4381,182.3289,182.3389,10237.0
2024-11-12 12:50:00,183.7,183.71,183.66,183.69,3765.0,182.3389,182.3488,182.2991,182.3289,3765.0
2024-11-12 12:55:00,183.7,183.7,183.35,183.41,16293.0,182.3389,182.3389,181.9914,182.051,16293.0
2024-11-12 13:00:00,183.41,183.55,183.38,183.51,2399.0,182.051,182.19,182.0212,182.1503,2399.0
2024-11-12 13:05:00,183.4,183.47,183.38,183.46,2833.0,182.0411,182.1106,182.0212,182.1006,2833.0
2024-11-12 13:10:00,183.52,183.58,183.5,183.57,1326.0,182.1602,182.2197,182.1403,182.2098,1326.0
2024-11-12 13:15:00,183.6,183.73,183.59,183.72,3745.0,182.2396,182.3686,182.2297,182.3587,3745.0
2024-11-12 13:20:00,183.71,183.72,183.63,183.71,29004.0,182.3488,182.3587,182.2694,182.3488,29004.0
2024-11-12 13:25:00,183.72,183.79,183.7,183.75,13440.0,182.3587,182.4282,182.3389,182.3885,13440.0
2024-11-12 13:30:00,183.77,183.9,183.77,183.9,5267.0,182.4083,182.5374,182.4083,182.5374,5267.0
2024-11-12 13:35:00,183.97,184.05,183.93,183.93,4665.0,182.6069,182.6863,182.5671,182.5671,4665.0
2024-11-12 13:40:00,183.94,184.01,183.93,183.99,4279.0,182.5771,182.6466,182.5671,182.6267,4279.0
2024-11-12 13:45:00,184.01,184.04,183.99,184.0,5219.0,182.6466,182.6763,182.6267,182.6366,5219.0
2024-11-12 13:50:00,184.01,184.08,184.01,184.04,13187.0,182.6466,182.716,182.6466,182.6763,13187.0
2024-11-12 13:55:00,184.06,184.26,184.05,184.19,6782.0,182.6962,182.8947,182.6863,182.8252,6782.0
2024-11-12 14:00:00,184.15,184.27,184.15,184.24,7531.0,182.7855,182.9046,182.7855,182.8749,7531.0
2024-11-12 14:05:00,184.24,184.32,184.22,184.23,14534.0,182.8749,182.9543,182.855,182.8649,14534.0
2024-11-12 14:10:00,184.23,184.27,184.18,184.25,5254.0,182.8649,182.9046,182.8153,182.8848,5254.0
2024-11-12 14:15:00,184.3,184.43,184.29,184.43,1870.0,182.9344,183.0634,182.9245,183.0634,1870.0
2024-11-12 14:20:00,184.39,184.48,184.35,184.46,3610.0,183.0237,183.1131,182.984,183.0932,3610.0
2024-11-12 14:25:00,184.46,184.5,184.4,184.42,9722.0,183.0932,183.1329,183.0337,183.0535,9722.0
2024-11-12 14:30:00,184.42,184.46,184.41,184.46,6677.0,183.0535,183.0932,183.0436,183.0932,6677.0
2024-11-12 14:35:00,184.46,184.51,184.44,184.46,10813.0,183.0932,183.1429,183.0734,183.0932,10813.0
2024-11-12 14:40:00,184.47,184.53,184.47,184.47,4434.0,183.1031,183.1627,183.1031,183.1031,4434.0
2024-11-12 14:45:00,184.48,184.5,184.44,184.49,10935.0,183.1131,183.1329,183.0734,183.123,10935.0
2024-11-12 14:50:00,184.49,184.49,184.42,184.44,5575.0,183.123,183.123,183.0535,183.0734,5575.0
2024-11-12 14:55:00,184.44,184.48,184.41,184.46,11355.0,183.0734,183.1131,183.0436,183.0932,11355.0
2024-11-12 15:00:00,184.45,184.46,184.39,184.43,3515.0,183.0833,183.0932,183.0237,183.0634,3515.0
2024-11-12 15:05:00,184.47,184.48,184.41,184.43,5843.0,183.1031,183.1131,183.0436,183.0634,5843.0
2024-11-12 15:10:00,184.44,184.45,184.33,184.33,12335.0,183.0734,183.0833,182.9642,182.9642,12335.0
2024-11-12 15:15:00,184.36,184.37,184.25,184.28,7315.0,182.994,183.0039,182.8848,182.9146,7315.0
2024-11-12 15:20:00,184.35,184.35,184.28,184.34,26118.0,182.984,182.984,182.9146,182.9741,26118.0
2024-11-12 15:25:00,184.32,184.33,184.24,184.28,20617.0,182.9543,182.9642,182.8749,182.9146,20617.0
2024-11-12 15:30:00,184.28,184.3,184.22,184.23,6345.0,182.9146,182.9344,182.855,182.8649,6345.0
2024-11-12 15:35:00,184.23,184.3,184.17,184.27,9137.0,182.8649,182.9344,182.8054,182.9046,9137.0
2024-11-12 15:40:00,184.25,184.31,184.19,184.24,22816.0,182.8848,182.9443,182.8252,182.8749,22816.0
2024-11-12 15:45:00,184.26,184.28,184.19,184.24,13559.0,182.8947,182.9146,182.8252,182.8749,13559.0
2024-11-12 15:50:00,184.24,184.24,184.03,184.12,19307.0,182.8749,182.8749,182.6664,182.7557,19307.0
2024-11-12 15:55:00,184.07,184.16,183.97,184.12,60360.0,182.7061,182.7954,182.6069,182.7557,60360.0
2024-11-13 09:30:00,184.07,184.07,183.83,183.86,11095.0,182.7061,182.7061,182.4679,182.4977,11095.0
2024-11-13 09:35:00,183.84,183.85,183.64,183.71,11838.0,182.4778,182.4877,182.2793,182.3488,11838.0
2024-11-13 09:40:00,183.66,183.77,183.66,183.77,1378.0,182.2991,182.4083,182.2991,182.4083,1378.0
2024-11-13 09:45:00,183.74,183.78,183.61,183.61,2256.0,182.3786,182.4183,182.2495,182.2495,2256.0
2024-11-13 09:50:00,183.63,183.63,183.45,183.59,12215.0,182.2694,182.2694,182.0907,182.2297,12215.0
2024-11-13 09:55:00,183.59,183.69,183.48,183.68,76026.0,182.2297,182.3289,182.1205,182.319,76026.0
2024-11-13 10:00:00,183.66,183.66,183.47,183.49,22634.0,182.2991,182.2991,182.1106,182.1304,22634.0
2024-11-13 10:05:00,183.48,183.49,183.15,183.44,18473.0,182.1205,182.1304,181.7929,182.0808,18473.0
2024-11-13 10:10:00,183.43,183.64,183.42,183.44,42591.0,182.0709,182.2793,182.0609,182.0808,42591.0
2024-11-13 10:15:00,183.47,183.53,183.44,183.45,6967.0,182.1106,182.1701,182.0808,182.0907,6967.0
2024-11-13 10:20:00,183.44,183.46,183.34,183.39,2225.0,182.0808,182.1006,181.9815,182.0311,2225.0
2024-11-13 10:25:00,183.36,183.42,183.32,183.39,4542.0,182.0014,182.0609,181.9617,182.0311,4542.0
2024-11-13 10:30:00,183.34,183.59,183.34,183.58,3909.0,181.9815,182.2297,181.9815,182.2197,3909.0
2024-11-13 10:35:00,183.55,183.63,183.45,183.49,10433.0,182.19,182.2694,182.0907,182.1304,10433.0
2024-11-13 10:40:00,183.48,183.58,183.35,183.58,5886.0,182.1205,182.2197,181.9914,182.2197,5886.0
2024-11-13 10:45:00,183.54,183.6,183.51,183.53,3170.0,182.18,182.2396,182.1503,182.1701,3170.0
2024-11-13 10:50:00,183.53,183.63,183.53,183.6,6147.0,182.1701,182.2694,182.1701,182.2396,6147.0
2024-11-13 10:55:00,183.66,183.74,183.64,183.68,2896.0,182.2991,182.3786,182.2793,182.319,2896.0
2024-11-13 11:00:00,183.73,183.77,183.69,183.71,3175.0,182.3686,182.4083,182.3289,182.3488,3175.0
2024-11-13 11:05:00,183.66,183.76,183.62,183.76,2957.0,182.2991,182.3984,182.2594,182.3984,2957.0
2024-11-13 11:10:00,183.75,183.77,183.71,183.75,3361.0,182.3885,182.4083,182.3488,182.3885,3361.0
2024-11-13 11:15:00,183.75,183.78,183.74,183.76,7339.0,182.3885,182.4183,182.3786,182.3984,7339.0
2024-11-13 11:20:00,183.79,183.81,183.7,183.7,2568.0,182.4282,182.448,182.3389,182.3389,2568.0
2024-11-13 11:25:00,183.78,183.93,183.78,183.92,1501.0,182.4183,182.5671,182.4183,182.5572,1501.0
2024-11-13 11:30:00,183.91,183.95,183.82,183.84,15907.0,182.5473,182.587,182.458,182.4778,15907.0
2024-11-13 11:35:00,183.89,183.97,183.85,183.85,6005.0,182.5274,182.6069,182.4877,182.4877,6005.0
2024-11-13 11:40:00,183.83,183.85,183.74,183.75,3297.0,182.4679,182.4877,182.3786,182.3885,3297.0
2024-11-13 11:45:00,183.75,183.98,183.74,183.95,15057.0,182.3885,182.6168,182.3786,182.587,15057.0
2024-11-13 11:50:00,183.93,184.03,183.93,183.99,3543.0,182.5671,182.6664,182.5671,182.6267,3543.0
2024-11-13 11:55:00,183.98,184.0,183.92,183.96,13568.0,182.6168,182.6366,182.5572,182.5969,13568.0
2024-11-13 12:00:00,183.95,183.99,183.89,183.94,15431.0,182.587,182.6267,182.5274,182.5771,15431.0
2024-11-13 12:05:00,183.93,184.15,183.93,184.09,25386.0,182.5671,182.7855,182.5671,182.726,25386.0
2024-11-13 12:10:00,184.11,184.18,184.1,184.12,1714.0,182.7458,182.8153,182.7359,182.7557,1714.0
2024-11-13 12:15:00,184.14,184.21,184.07,184.08,14371.0,182.7756,182.8451,182.7061,182.716,14371.0
2024-11-13 12:20:00,184.07,184.07,183.9,183.93,2758.0,182.7061,182.7061,182.5374,182.5671,2758.0
2024-11-13 12:25:00,183.97,184.05,183.95,184.02,2322.0,182.6069,182.6863,182.587,182.6565,2322.0
2024-11-13 12:30:00,184.0,184.06,184.0,184.06,1667.0,182.6366,182.6962,182.6366,182.6962,1667.0
2024-11-13 12:35:00,184.03,184.11,184.02,184.11,4322.0,182.6664,182.7458,182.6565,182.7458,4322.0
2024-11-13 12:40:00,184.12,184.12,184.01,184.03,4233.0,182.7557,182.7557,182.6466,182.6664,4233.0
2024-11-13 12:45:00,184.04,184.19,184.03,184.16,7197.0,182.6763,182.8252,182.6664,182.7954,7197.0
2024-11-13 12:50:00,184.17,184.19,184.14,184.14,3864.0,182.8054,182.8252,182.7756,182.7756,3864.0
2024-11-13 12:55:00,184.2,184.29,184.16,184.28,21039.0,182.8351,182.9245,182.7954,182.9146,21039.0
2024-11-13 13:00:00,184.3,184.31,184.24,184.29,1831.0,182.9344,182.9443,182.8749,182.9245,1831.0
2024-11-13 13:05:00,184.27,184.27,184.19,184.2,88428.0,182.9046,182.9046,182.8252,182.8351,88428.0
2024-11-13 13:10:00,184.19,184.21,184.11,184.17,3570.0,182.8252,182.8451,182.7458,182.8054,3570.0
2024-11-13 13:15:00,184.16,184.17,184.1,184.17,3213.0,182.7954,182.8054,182.7359,182.8054,3213.0
2024-11-13 13:20:00,184.17,184.22,184.15,184.22,3183.0,182.8054,182.855,182.7855,182.855,3183.0
2024-11-13 13:25:00,184.21,184.21,184.16,184.19,4148.0,182.8451,182.8451,182.7954,182.8252,4148.0
2024-11-13 13:30:00,184.2,184.24,184.19,184.2,2948.0,182.8351,182.8749,182.8252,182.8351,2948.0
2024-11-13 13:35:00,184.15,184.19,184.13,184.15,2579.0,182.7855,182.8252,182.7657,182.7855,2579.0
2024-11-13 13:40:00,184.14,184.21,184.12,184.18,3432.0,182.7756,182.8451,182.7557,182.8153,3432.0
2024-11-13 13:45:00,184.21,184.29,184.18,184.28,7751.0,182.8451,182.9245,182.8153,182.9146,7751.0
2024-11-13 13:50:00,184.27,184.28,184.26,184.27,845.0,182.9046,182.9146,182.8947,182.9046,845.0
2024-11-13 13:55:00,184.27,184.27,184.21,184.22,1565.0,182.9046,182.9046,182.8451,182.855,1565.0
2024-11-13 14:00:00,184.19,184.21,184.12,184.14,7762.0,182.8252,182.8451,182.7557,182.7756,7762.0
2024-11-13 14:05:00,184.15,184.15,184.09,184.1,7555.0,182.7855,182.7855,182.726,182.7359,7555.0
2024-11-13 14:10:00,184.09,184.17,184.08,184.11,5548.0,182.726,182.8054,182.716,182.7458,5548.0
2024-11-13 14:15:00,184.12,184.15,183.95,183.96,24286.0,182.7557,182.7855,182.587,182.5969,24286.0
2024-11-13 14:20:00,183.98,184.1,183.93,184.05,7278.0,182.6168,182.7359,182.5671,182.6863,7278.0
2024-11-13 14:25:00,184.06,184.07,183.97,184.0,14431.0,182.6962,182.7061,182.6069,182.6366,14431.0
2024-11-13 14:30:00,183.97,184.02,183.92,183.98,7101.0,182.6069,182.6565,182.5572,182.6168,7101.0
2024-11-13 14:35:00,183.96,183.96,183.85,183.86,6812.0,182.5969,182.5969,182.4877,182.4977,6812.0
2024-11-13 14:40:00,183.83,183.83,183.74,183.75,6523.0,182.4679,182.4679,182.3786,182.3885,6523.0
2024-11-13 14:45:00,183.75,183.81,183.74,183.77,26749.0,182.3885,182.448,182.3786,182.4083,26749.0
2024-11-13 14:50:00,183.77,183.84,183.75,183.8,6187.0,182.4083,182.4778,182.3885,182.4381,6187.0
2024-11-13 14:55:00,183.77,183.81,183.76,183.79,4913.0,182.4083,182.448,182.3984,182.4282,4913.0
2024-11-13 15:00:00,183.78,183.79,183.65,183.69,6877.0,182.4183,182.4282,182.2892,182.3289,6877.0
2024-11-13 15:05:00,183.69,183.82,183.65,183.82,11660.0,182.3289,182.458,182.2892,182.458,11660.0
2024-11-13 15:10:00,183.82,183.94,183.82,183.93,12046.0,182.458,182.5771,182.458,182.5671,12046.0
2024-11-13 15:15:00,183.93,183.99,183.9,183.92,8748.0,182.5671,182.6267,182.5374,182.5572,8748.0
2024-11-13 15:20:00,183.93,184.0,183.88,183.9,14548.0,182.5671,182.6366,182.5175,182.5374,14548.0
2024-11-13 15:25:00,183.91,183.92,183.83,183.85,13982.0,182.5473,182.5572,182.4679,182.4877,13982.0
2024-11-13 15:30:00,183.83,183.92,183.73,183.9,26112.0,182.4679,182.5572,182.3686,182.5374,26112.0
2024-11-13 15:35:00,183.92,184.04,183.91,183.98,13267.0,182.5572,182.6763,182.5473,182.6168,13267.0
2024-11-13 15:40:00,183.97,184.03,183.94,183.95,30406.0,182.6069,182.6664,182.5771,182.587,30406.0
2024-11-13 15:45:00,183.98,184.0,183.87,183.9,10243.0,182.6168,182.6366,182.5076,182.5374,10243.0
2024-11-13 15:50:00,183.86,183.87,183.55,183.55,13329.0,182.4977,182.5076,182.19,182.19,13329.0
2024-11-13 15:55:00,183.52,183.68,183.44,183.6,34671.0,182.1602,182.319,182.0808,182.2396,34671.0
2024-11-14 09:30:00,183.73,183.73,183.53,183.56,15739.0,182.3686,182.3686,182.1701,182.1999,15739.0
2024-11-14 09:35:00,183.58,183.59,183.33,183.33,9357.0,182.2197,182.2297,181.9716,181.9716,9357.0
2024-11-14 09:40:00,183.3,183.3,183.06,183.08,4797.0,181.9418,181.9418,181.7036,181.7234,4797.0
2024-11-14 09:45:00,183.13,183.27,183.11,183.27,5126.0,181.7731,181.912,181.7532,181.912,5126.0
2024-11-14 09:50:00,183.31,183.39,183.2,183.3,5298.0,181.9517,182.0311,181.8426,181.9418,5298.0
2024-11-14 09:55:00,183.28,183.38,183.25,183.31,4273.0,181.922,182.0212,181.8922,181.9517,4273.0
2024-11-14 10:00:00,183.25,183.3,183.2,183.27,6382.0,181.8922,181.9418,181.8426,181.912,6382.0
2024-11-14 10:05:00,183.25,183.36,183.23,183.24,3753.0,181.8922,182.0014,181.8723,181.8823,3753.0
2024-11-14 10:10:00,183.27,183.34,183.22,183.34,9367.0,181.912,181.9815,181.8624,181.9815,9367.0
2024-11-14 10:15:00,183.33,183.35,183.07,183.07,5983.0,181.9716,181.9914,181.7135,181.7135,5983.0
2024-11-14 10:20:00,183.08,183.21,183.08,183.2,3961.0,181.7234,181.8525,181.7234,181.8426,3961.0
2024-11-14 10:25:00,183.29,183.46,183.28,183.45,1928.0,181.9319,182.1006,181.922,182.0907,1928.0
2024-11-14 10:30:00,183.42,183.44,183.33,183.44,3513.0,182.0609,182.0808,181.9716,182.0808,3513.0
2024-11-14 10:35:00,183.44,183.55,183.43,183.55,2138.0,182.0808,182.19,182.0709,182.19,2138.0
2024-11-14 10:40:00,183.54,183.57,183.51,183.56,2035.0,182.18,182.2098,182.1503,182.1999,2035.0
2024-11-14 10:45:00,183.61,183.62,183.57,183.57,3457.0,182.2495,182.2594,182.2098,182.2098,3457.0
2024-11-14 10:50:00,183.58,183.59,183.49,183.49,3477.0,182.2197,182.2297,182.1304,182.1304,3477.0
2024-11-14 10:55:00,183.49,183.52,183.3,183.34,25295.0,182.1304,182.1602,181.9418,181.9815,25295.0
2024-11-14 11:00:00,183.34,183.43,183.28,183.31,27332.0,181.9815,182.0709,181.922,181.9517,27332.0
2024-11-14 11:05:00,183.31,183.42,183.3,183.39,26802.0,181.9517,182.0609,181.9418,182.0311,26802.0
2024-11-14 11:10:00,183.39,183.47,183.36,183.45,52427.0,182.0311,182.1106,182.0014,182.0907,52427.0
2024-11-14 11:15:00,183.41,183.47,183.32,183.36,29959.0,182.051,182.1106,181.9617,182.0014,29959.0
2024-11-14 11:20:00,183.38,183.49,183.35,183.48,29523.0,182.0212,182.1304,181.9914,182.1205,29523.0
2024-11-14 11:25:00,183.49,183.51,183.44,183.46,27640.0,182.1304,182.1503,182.0808,182.1006,27640.0
2024-11-14 11:30:00,183.44,183.5,183.43,183.44,4844.0,182.0808,182.1403,182.0709,182.0808,4844.0
2024-11-14 11:35:00,183.44,183.5,183.44,183.5,5827.0,182.0808,182.1403,182.0808,182.1403,5827.0
2024-11-14 11:40:00,183.47,183.55,183.44,183.46,12452.0,182.1106,182.19,182.0808,182.1006,12452.0
2024-11-14 11:45:00,183.44,183.45,183.27,183.28,3159.0,182.0808,182.0907,181.912,181.922,3159.0
2024-11-14 11:50:00,183.32,183.32,183.13,183.14,2189.0,181.9617,181.9617,181.7731,181.783,2189.0
2024-11-14 11:55:00,183.11,183.15,183.09,183.14,14515.0,181.7532,181.7929,181.7334,181.783,14515.0
2024-11-14 12:00:00,183.1,183.12,183.0,183.11,2212.0,181.7433,181.7631,181.644,181.7532,2212.0
2024-11-14 12:05:00,183.09,183.17,183.08,183.17,1372.0,181.7334,181.8128,181.7234,181.8128,1372.0
2024-11-14 12:10:00,183.17,183.2,183.07,183.07,11614.0,181.8128,181.8426,181.7135,181.7135,11614.0
2024-11-14 12:15:00,183.02,183.04,182.95,183.02,4208.0,181.6639,181.6837,181.5944,181.6639,4208.0
2024-11-14 12:20:00,183.02,183.02,182.94,182.94,6135.0,181.6639,181.6639,181.5845,181.5845,6135.0
2024-11-14 12:25:00,182.95,182.96,182.9,182.92,3306.0,181.5944,181.6043,181.5448,181.5646,3306.0
2024-11-14 12:30:00,182.91,182.91,182.71,182.88,7670.0,181.5547,181.5547,181.3562,181.5249,7670.0
2024-11-14 12:35:00,182.87,183.12,182.87,183.08,9591.0,181.515,181.7631,181.515,181.7234,9591.0
2024-11-14 12:40:00,183.07,183.12,183.07,183.12,13792.0,181.7135,181.7631,181.7135,181.7631,13792.0
2024-11-14 12:45:00,183.11,183.12,182.71,182.8,20298.0,181.7532,181.7631,181.3562,181.4455,20298.0
2024-11-14 12:50:00,182.73,183.08,182.73,183.06,98165.0,181.376,181.7234,181.376,181.7036,98165.0
2024-11-14 12:55:00,183.06,183.14,183.05,183.11,107416.0,181.7036,181.783,181.6937,181.7532,107416.0
2024-11-14 13:00:00,183.1,183.12,183.02,183.11,42670.0,181.7433,181.7631,181.6639,181.7532,42670.0
2024-11-14 13:05:00,183.11,183.18,183.11,183.18,4426.0,181.7532,181.8227,181.7532,181.8227,4426.0
2024-11-14 13:10:00,183.19,183.22,183.17,183.19,8031.0,181.8326,181.8624,181.8128,181.8326,8031.0
2024-11-14 13:15:00,183.22,183.23,183.11,183.14,14777.0,181.8624,181.8723,181.7532,181.783,14777.0
2024-11-14 13:20:00,183.15,183.17,183.15,183.17,4350.0,181.7929,181.8128,181.7929,181.8128,4350.0
2024-11-14 13:25:00,183.17,183.19,183.08,183.08,9431.0,181.8128,181.8326,181.7234,181.7234,9431.0
2024-11-14 13:30:00,183.06,183.07,182.99,183.05,10227.0,181.7036,181.7135,181.6341,181.6937,10227.0
2024-11-14 13:35:00,183.02,183.08,182.97,183.0,7700.0,181.6639,181.7234,181.6143,181.644,7700.0
2024-11-14 13:40:00,183.03,183.07,183.01,183.05,1832.0,181.6738,181.7135,181.654,181.6937,1832.0
2024-11-14 13:45:00,183.0,183.04,182.98,182.98,4024.0,181.644,181.6837,181.6242,181.6242,4024.0
2024-11-14 13:50:00,182.99,183.03,182.89,182.9,3175.0,181.6341,181.6738,181.5349,181.5448,3175.0
2024-11-14 13:55:00,182.84,182.85,182.74,182.79,3002.0,181.4852,181.4952,181.386,181.4356,3002.0
2024-11-14 14:00:00,182.73,183.09,182.73,183.07,5831.0,181.376,181.7334,181.376,181.7135,5831.0
2024-11-14 14:05:00,183.1,183.12,183.03,183.03,3615.0,181.7433,181.7631,181.6738,181.6738,3615.0
2024-11-14 14:10:00,182.99,183.04,182.95,182.96,4992.0,181.6341,181.6837,181.5944,181.6043,4992.0
2024-11-14 14:15:00,182.95,182.97,182.94,182.97,1392.0,181.5944,181.6143,181.5845,181.6143,1392.0
2024-11-14 14:20:00,182.96,183.01,182.9,182.99,47875.0,181.6043,181.654,181.5448,181.6341,47875.0
2024-11-14 14:25:00,182.97,183.06,182.97,183.06,5106.0,181.6143,181.7036,181.6143,181.7036,5106.0
2024-11-14 14:30:00,183.06,183.14,183.04,183.08,5899.0,181.7036,181.783,181.6837,181.7234,5899.0
2024-11-14 14:35:00,183.06,183.13,183.06,183.12,3992.0,181.7036,181.7731,181.7036,181.7631,3992.0
2024-11-14 14:40:00,183.14,183.15,183.08,183.11,4596.0,181.783,181.7929,181.7234,181.7532,4596.0
2024-11-14 14:45:00,183.1,183.12,182.99,183.01,5560.0,181.7433,181.7631,181.6341,181.654,5560.0
2024-11-14 14:50:00,183.08,183.22,183.08,183.16,4255.0,181.7234,181.8624,181.7234,181.8029,4255.0
2024-11-14 14:55:00,183.17,183.17,183.06,183.09,4465.0,181.8128,181.8128,181.7036,181.7334,4465.0
2024-11-14 15:00:00,183.03,183.04,182.6,182.63,20715.0,181.6738,181.6837,181.247,181.2768,20715.0
2024-11-14 15:05:00,182.66,182.68,182.45,182.66,10906.0,181.3066,181.3264,181.0981,181.3066,10906.0
2024-11-14 15:10:00,182.56,182.68,182.46,182.59,10110.0,181.2073,181.3264,181.108,181.2371,10110.0
2024-11-14 15:15:00,182.58,182.82,182.56,182.79,14538.0,181.2272,181.4654,181.2073,181.4356,14538.0
2024-11-14 15:20:00,182.75,182.76,182.62,182.7,7231.0,181.3959,181.4058,181.2669,181.3463,7231.0
2024-11-14 15:25:00,182.66,182.76,182.61,182.75,6113.0,181.3066,181.4058,181.2569,181.3959,6113.0
2024-11-14 15:30:00,182.71,182.71,182.45,182.51,15980.0,181.3562,181.3562,181.0981,181.1577,15980.0
2024-11-14 15:35:00,182.52,182.65,182.47,182.6,16421.0,181.1676,181.2966,181.118,181.247,16421.0
2024-11-14 15:40:00,182.59,182.65,182.44,182.45,9743.0,181.2371,181.2966,181.0882,181.0981,9743.0
2024-11-14 15:45:00,182.49,182.55,182.34,182.37,27217.0,181.1378,181.1974,180.9889,181.0187,27217.0
2024-11-14 15:50:00,182.44,182.63,182.42,182.59,16289.0,181.0882,181.2768,181.0683,181.2371,16289.0
2024-11-14 15:55:00,182.57,182.66,182.46,182.59,50000.0,181.2172,181.3066,181.108,181.2371,50000.0
2024-11-15 09:30:00,181.3,181.3,180.92,180.93,21861.0,179.9566,179.9566,179.5795,179.5894,21861.0
2024-11-15 09:35:00,180.85,181.01,180.85,180.95,6012.0,179.51,179.6688,179.51,179.6092,6012.0
2024-11-15 09:40:00,180.95,181.05,180.83,180.92,10590.0,179.6092,179.7085,179.4901,179.5795,10590.0
2024-11-15 09:45:00,180.86,181.05,180.83,181.04,3189.0,179.5199,179.7085,179.4901,179.6986,3189.0
2024-11-15 09:50:00,180.99,181.05,180.89,180.9,6496.0,179.6489,179.7085,179.5497,179.5596,6496.0
2024-11-15 09:55:00,180.89,180.89,180.62,180.67,14190.0,179.5497,179.5497,179.2817,179.3313,14190.0
2024-11-15 10:00:00,180.68,180.68,180.53,180.6,3371.0,179.3412,179.3412,179.1923,179.2618,3371.0
2024-11-15 10:05:00,180.48,180.61,180.33,180.34,4169.0,179.1427,179.2717,178.9938,179.0037,4169.0
2024-11-15 10:10:00,180.36,180.4,180.26,180.33,5714.0,179.0236,179.0633,178.9243,178.9938,5714.0
2024-11-15 10:15:00,180.33,180.43,180.21,180.31,3025.0,178.9938,179.0931,178.8747,178.974,3025.0
2024-11-15 10:20:00,180.25,180.27,180.12,180.13,4593.0,178.9144,178.9343,178.7854,178.7953,4593.0
2024-11-15 10:25:00,180.15,180.2,180.12,180.16,3292.0,178.8152,178.8648,178.7854,178.8251,3292.0
2024-11-15 10:30:00,180.17,180.2,180.09,180.14,16671.0,178.835,178.8648,178.7556,178.8052,16671.0
2024-11-15 10:35:00,180.13,180.15,179.95,180.04,7371.0,178.7953,178.8152,178.6166,178.706,7371.0
2024-11-15 10:40:00,180.1,180.1,179.93,179.99,4826.0,178.7655,178.7655,178.5968,178.6563,4826.0
2024-11-15 10:45:00,180.03,180.13,179.94,179.98,9073.0,178.696,178.7953,178.6067,178.6464,9073.0
2024-11-15 10:50:00,179.98,180.21,179.81,179.81,8016.0,178.6464,178.8747,178.4777,178.4777,8016.0
2024-11-15 10:55:00,179.84,179.92,179.74,179.89,10677.0,178.5075,178.5869,178.4082,178.5571,10677.0
2024-11-15 11:00:00,179.82,179.86,179.78,179.78,1263.0,178.4876,178.5273,178.4479,178.4479,1263.0
2024-11-15 11:05:00,179.78,179.9,179.75,179.8,3991.0,178.4479,178.567,178.4181,178.4677,3991.0
2024-11-15 11:10:00,179.8,180.05,179.8,179.95,4772.0,178.4677,178.7159,178.4677,178.6166,4772.0
2024-11-15 11:15:00,180.01,180.12,179.96,180.09,6000.0,178.6762,178.7854,178.6266,178.7556,6000.0
2024-11-15 11:20:00,180.1,180.1,180.01,180.08,2805.0,178.7655,178.7655,178.6762,178.7457,2805.0
2024-11-15 11:25:00,180.1,180.13,180.03,180.12,4121.0,178.7655,178.7953,178.696,178.7854,4121.0
2024-11-15 11:30:00,180.09,180.16,180.02,180.03,4195.0,178.7556,178.8251,178.6861,178.696,4195.0
2024-11-15 11:35:00,179.96,179.96,179.84,179.84,7732.0,178.6266,178.6266,178.5075,178.5075,7732.0
2024-11-15 11:40:00,179.86,179.87,179.73,179.8,5002.0,178.5273,178.5372,178.3983,178.4677,5002.0
2024-11-15 11:45:00,179.85,179.98,179.77,179.86,8022.0,178.5174,178.6464,178.438,178.5273,8022.0
2024-11-15 11:50:00,179.86,179.89,179.8,179.88,3222.0,178.5273,178.5571,178.4677,178.5472,3222.0
2024-11-15 11:55:00,179.88,179.89,179.65,179.7,38979.0,178.5472,178.5571,178.3189,178.3685,38979.0
2024-11-15 12:00:00,179.73,179.77,179.66,179.66,22383.0,178.3983,178.438,178.3288,178.3288,22383.0
2024-11-15 12:05:00,179.69,179.69,179.58,179.64,2424.0,178.3586,178.3586,178.2494,178.3089,2424.0
2024-11-15 12:10:00,179.63,179.66,179.61,179.63,3417.0,178.299,178.3288,178.2792,178.299,3417.0
2024-11-15 12:15:00,179.71,179.75,179.62,179.71,3395.0,178.3784,178.4181,178.2891,178.3784,3395.0
2024-11-15 12:20:00,179.71,179.75,179.65,179.65,2433.0,178.3784,178.4181,178.3189,178.3189,2433.0
2024-11-15 12:25:00,179.65,179.67,179.62,179.63,2917.0,178.3189,178.3387,178.2891,178.299,2917.0
2024-11-15 12:30:00,179.61,179.61,179.5,179.55,6268.0,178.2792,178.2792,178.17,178.2196,6268.0
2024-11-15 12:35:00,179.55,179.6,179.51,179.56,16226.0,178.2196,178.2692,178.1799,178.2295,16226.0
2024-11-15 12:40:00,179.56,179.68,179.53,179.68,4375.0,178.2295,178.3486,178.1998,178.3486,4375.0
2024-11-15 12:45:00,179.68,179.71,179.59,179.6,4189.0,178.3486,178.3784,178.2593,178.2692,4189.0
2024-11-15 12:50:00,179.46,179.46,179.38,179.41,1757.0,178.1303,178.1303,178.0509,178.0806,1757.0
2024-11-15 12:55:00,179.44,179.63,179.44,179.61,3602.0,178.1104,178.299,178.1104,178.2792,3602.0
2024-11-15 13:00:00,179.62,179.67,179.58,179.63,23399.0,178.2891,178.3387,178.2494,178.299,23399.0
2024-11-15 13:05:00,179.62,179.64,179.56,179.61,4636.0,178.2891,178.3089,178.2295,178.2792,4636.0
2024-11-15 13:10:00,179.61,179.61,179.56,179.57,1147.0,178.2792,178.2792,178.2295,178.2395,1147.0
2024-11-15 13:15:00,179.59,179.68,179.56,179.63,2994.0,178.2593,178.3486,178.2295,178.299,2994.0
2024-11-15 13:20:00,179.63,179.72,179.55,179.55,3538.0,178.299,178.3883,178.2196,178.2196,3538.0
2024-11-15 13:25:00,179.56,179.67,179.56,179.66,10570.0,178.2295,178.3387,178.2295,178.3288,10570.0
2024-11-15 13:30:00,179.61,179.63,179.54,179.56,5659.0,178.2792,178.299,178.2097,178.2295,5659.0
2024-11-15 13:35:00,179.52,179.6,179.52,179.56,2920.0,178.1898,178.2692,178.1898,178.2295,2920.0
2024-11-15 13:40:00,179.6,179.61,179.53,179.55,3837.0,178.2692,178.2792,178.1998,178.2196,3837.0
2024-11-15 13:45:00,179.51,179.53,179.32,179.34,4813.0,178.1799,178.1998,177.9913,178.0112,4813.0
2024-11-15 13:50:00,179.37,179.37,179.31,179.33,6926.0,178.0409,178.0409,177.9814,178.0012,6926.0
2024-11-15 13:55:00,179.34,179.34,179.18,179.34,83503.0,178.0112,178.0112,177.8523,178.0112,83503.0
2024-11-15 14:00:00,179.35,179.43,179.32,179.33,9382.0,178.0211,178.1005,177.9913,178.0012,9382.0
2024-11-15 14:05:00,179.33,179.51,179.33,179.45,2688.0,178.0012,178.1799,178.0012,178.1203,2688.0
2024-11-15 14:10:00,179.43,179.47,179.39,179.4,28796.0,178.1005,178.1402,178.0608,178.0707,28796.0
2024-11-15 14:15:00,179.42,179.44,179.37,179.37,3940.0,178.0906,178.1104,178.0409,178.0409,3940.0
2024-11-15 14:20:00,179.37,179.37,179.27,179.27,4428.0,178.0409,178.0409,177.9417,177.9417,4428.0
2024-11-15 14:25:00,179.27,179.3,179.25,179.26,7365.0,177.9417,177.9715,177.9218,177.9318,7365.0
2024-11-15 14:30:00,179.22,179.29,179.2,179.25,3412.0,177.892,177.9615,177.8722,177.9218,3412.0
2024-11-15 14:35:00,179.24,179.27,179.21,179.26,4734.0,177.9119,177.9417,177.8821,177.9318,4734.0
2024-11-15 14:40:00,179.25,179.52,179.25,179.51,11807.0,177.9218,178.1898,177.9218,178.1799,11807.0
2024-11-15 14:45:00,179.53,179.68,179.51,179.55,6815.0,178.1998,178.3486,178.1799,178.2196,6815.0
2024-11-15 14:50:00,179.58,179.61,179.32,179.32,2940.0,178.2494,178.2792,177.9913,177.9913,2940.0
2024-11-15 14:55:00,179.37,179.46,179.37,179.46,5769.0,178.0409,178.1303,178.0409,178.1303,5769.0
2024-11-15 15:00:00,179.46,179.58,179.42,179.56,7555.0,178.1303,178.2494,178.0906,178.2295,7555.0
2024-11-15 15:05:00,179.56,179.67,179.45,179.48,19190.0,178.2295,178.3387,178.1203,178.1501,19190.0
2024-11-15 15:10:00,179.49,179.58,179.46,179.56,15685.0,178.16,178.2494,178.1303,178.2295,15685.0
2024-11-15 15:15:00,179.56,179.7,179.52,179.65,9428.0,178.2295,178.3685,178.1898,178.3189,9428.0
2024-11-15 15:20:00,179.69,179.72,179.53,179.54,5401.0,178.3586,178.3883,178.1998,178.2097,5401.0
2024-11-15 15:25:00,179.52,179.55,179.45,179.45,19879.0,178.1898,178.2196,178.1203,178.1203,19879.0
2024-11-15 15:30:00,179.51,179.55,179.45,179.48,23729.0,178.1799,178.2196,178.1203,178.1501,23729.0
2024-11-15 15:35:00,179.48,179.53,179.44,179.46,9006.0,178.1501,178.1998,178.1104,178.1303,9006.0
2024-11-15 15:40:00,179.46,179.46,179.22,179.22,4661.0,178.1303,178.1303,177.892,177.892,4661.0
2024-11-15 15:45:00,179.26,179.33,179.24,179.24,10329.0,177.9318,178.0012,177.9119,177.9119,10329.0
2024-11-15 15:50:00,179.26,179.56,179.26,179.55,25778.0,177.9318,178.2295,177.9318,178.2196,25778.0
2024-11-15 15:55:00,179.55,179.62,179.48,179.48,59078.0,178.2196,178.2891,178.1501,178.1501,59078.0
2024-11-18 09:30:00,179.38,179.41,179.02,179.04,20406.0,178.0509,178.0806,177.6935,177.7134,20406.0
2024-11-18 09:35:00,179.03,179.28,178.99,179.25,5466.0,177.7035,177.9516,177.6638,177.9218,5466.0
2024-11-18 09:40:00,179.21,179.26,179.15,179.22,13081.0,177.8821,177.9318,177.8226,177.892,13081.0
2024-11-18 09:45:00,179.19,179.19,179.01,179.15,9775.0,177.8623,177.8623,177.6836,177.8226,9775.0
2024-11-18 09:50:00,179.1,179.1,178.97,179.02,9813.0,177.7729,177.7729,177.6439,177.6935,9813.0
2024-11-18 09:55:00,179.03,179.07,179.0,179.03,2356.0,177.7035,177.7432,177.6737,177.7035,2356.0
2024-11-18 10:00:00,179.06,179.42,179.06,179.42,3424.0,177.7332,178.0906,177.7332,178.0906,3424.0
2024-11-18 10:05:00,179.44,179.44,179.39,179.43,2232.0,178.1104,178.1104,178.0608,178.1005,2232.0
2024-11-18 10:10:00,179.4,179.4,179.31,179.36,2848.0,178.0707,178.0707,177.9814,178.031,2848.0
2024-11-18 10:15:00,179.46,179.54,179.45,179.46,7472.0,178.1303,178.2097,178.1203,178.1303,7472.0
2024-11-18 10:20:00,179.45,179.48,179.39,179.47,6317.0,178.1203,178.1501,178.0608,178.1402,6317.0
2024-11-18 10:25:00,179.48,179.57,179.47,179.57,1292.0,178.1501,178.2395,178.1402,178.2395,1292.0
2024-11-18 10:30:00,179.64,179.87,179.64,179.87,8762.0,178.3089,178.5372,178.3089,178.5372,8762.0
2024-11-18 10:35:00,179.83,179.88,179.78,179.8,13524.0,178.4975,178.5472,178.4479,178.4677,13524.0
2024-11-18 10:40:00,179.85,179.89,179.84,179.87,2471.0,178.5174,178.5571,178.5075,178.5372,2471.0
2024-11-18 10:45:00,179.85,179.94,179.85,179.93,13431.0,178.5174,178.6067,178.5174,178.5968,13431.0
2024-11-18 10:50:00,179.9,179.91,179.86,179.89,1873.0,178.567,178.5769,178.5273,178.5571,1873.0
2024-11-18 10:55:00,179.91,179.92,179.85,179.9,1130.0,178.5769,178.5869,178.5174,178.567,1130.0
2024-11-18 11:00:00,179.9,179.97,179.89,179.97,1559.0,178.567,178.6365,178.5571,178.6365,1559.0
2024-11-18 11:05:00,179.98,179.99,179.94,179.99,21302.0,178.6464,178.6563,178.6067,178.6563,21302.0
2024-11-18 11:10:00,179.99,180.03,179.96,180.03,1119.0,178.6563,178.696,178.6266,178.696,1119.0
2024-11-18 11:15:00,180.0,180.07,179.97,180.03,2504.0,178.6663,178.7357,178.6365,178.696,2504.0
2024-11-18 11:20:00,180.08,180.16,180.04,180.14,3694.0,178.7457,178.8251,178.706,178.8052,3694.0
2024-11-18 11:25:00,180.12,180.23,180.1,180.12,4377.0,178.7854,178.8946,178.7655,178.7854,4377.0
2024-11-18 11:30:00,180.14,180.28,180.13,180.26,7395.0,178.8052,178.9442,178.7953,178.9243,7395.0
2024-11-18 11:35:00,180.28,180.37,180.27,180.37,2889.0,178.9442,179.0335,178.9343,179.0335,2889.0
2024-11-18 11:40:00,180.35,180.4,180.32,180.4,3777.0,179.0137,179.0633,178.9839,179.0633,3777.0
2024-11-18 11:45:00,180.39,180.39,180.07,180.07,6339.0,179.0534,179.0534,178.7357,178.7357,6339.0
2024-11-18 11:50:00,180.05,180.06,179.99,180.0,2319.0,178.7159,178.7258,178.6563,178.6663,2319.0
2024-11-18 11:55:00,180.02,180.03,179.93,179.98,2372.0,178.6861,178.696,178.5968,178.6464,2372.0
2024-11-18 12:00:00,179.96,180.0,179.92,180.0,2662.0,178.6266,178.6663,178.5869,178.6663,2662.0
2024-11-18 12:05:00,179.93,179.96,179.87,179.89,2815.0,178.5968,178.6266,178.5372,178.5571,2815.0
2024-11-18 12:10:00,179.89,179.97,179.87,179.93,4670.0,178.5571,178.6365,178.5372,178.5968,4670.0
2024-11-18 12:15:00,179.95,179.95,179.83,179.94,3163.0,178.6166,178.6166,178.4975,178.6067,3163.0
2024-11-18 12:20:00,179.93,180.03,179.93,180.01,1733.0,178.5968,178.696,178.5968,178.6762,1733.0
2024-11-18 12:25:00,180.02,180.06,179.99,179.99,5472.0,178.6861,178.7258,178.6563,178.6563,5472.0
2024-11-18 12:30:00,180.0,180.03,179.98,180.0,1859.0,178.6663,178.696,178.6464,178.6663,1859.0
2024-11-18 12:35:00,180.0,180.08,179.98,180.08,2577.0,178.6663,178.7457,178.6464,178.7457,2577.0
2024-11-18 12:40:00,180.06,180.06,179.92,179.93,3092.0,178.7258,178.7258,178.5869,178.5968,3092.0
2024-11-18 12:45:00,179.89,179.92,179.84,179.91,1522.0,178.5571,178.5869,178.5075,178.5769,1522.0
2024-11-18 12:50:00,179.94,179.99,179.9,179.94,37829.0,178.6067,178.6563,178.567,178.6067,37829.0
2024-11-18 12:55:00,179.94,180.1,179.94,180.09,4986.0,178.6067,178.7655,178.6067,178.7556,4986.0
2024-11-18 13:00:00,180.07,180.09,180.0,180.0,2098.0,178.7357,178.7556,178.6663,178.6663,2098.0
2024-11-18 13:05:00,180.02,180.05,180.0,180.03,19280.0,178.6861,178.7159,178.6663,178.696,19280.0
2024-11-18 13:10:00,180.06,180.07,180.02,180.02,1260.0,178.7258,178.7357,178.6861,178.6861,1260.0
2024-11-18 13:15:00,180.0,180.06,180.0,180.05,12298.0,178.6663,178.7258,178.6663,178.7159,12298.0
2024-11-18 13:20:00,180.06,180.07,179.98,180.03,4089.0,178.7258,178.7357,178.6464,178.696,4089.0
2024-11-18 13:25:00,180.03,180.03,179.95,179.95,2837.0,178.696,178.696,178.6166,178.6166,2837.0
2024-11-18 13:30:00,179.98,179.99,179.91,179.91,3066.0,178.6464,178.6563,178.5769,178.5769,3066.0
2024-11-18 13:35:00,179.93,179.96,179.93,179.94,3388.0,178.5968,178.6266,178.5968,178.6067,3388.0
2024-11-18 13:40:00,179.89,179.91,179.76,179.76,2258.0,178.5571,178.5769,178.428,178.428,2258.0
2024-11-18 13:45:00,179.75,179.78,179.64,179.72,24650.0,178.4181,178.4479,178.3089,178.3883,24650.0
2024-11-18 13:50:00,179.76,179.83,179.75,179.81,21972.0,178.428,178.4975,178.4181,178.4777,21972.0
2024-11-18 13:55:00,179.82,180.07,179.82,180.07,6652.0,178.4876,178.7357,178.4876,178.7357,6652.0
2024-11-18 14:00:00,180.02,180.06,180.01,180.04,3851.0,178.6861,178.7258,178.6762,178.706,3851.0
2024-11-18 14:05:00,180.05,180.07,179.94,179.98,8147.0,178.7159,178.7357,178.6067,178.6464,8147.0
2024-11-18 14:10:00,179.94,179.99,179.85,179.85,2770.0,178.6067,178.6563,178.5174,178.5174,2770.0
2024-11-18 14:15:00,179.83,179.86,179.78,179.82,5532.0,178.4975,178.5273,178.4479,178.4876,5532.0
2024-11-18 14:20:00,179.81,179.82,179.72,179.73,5314.0,178.4777,178.4876,178.3883,178.3983,5314.0
2024-11-18 14:25:00,179.73,179.81,179.7,179.77,6772.0,178.3983,178.4777,178.3685,178.438,6772.0
2024-11-18 14:30:00,179.76,179.8,179.73,179.73,4168.0,178.428,178.4677,178.3983,178.3983,4168.0
2024-11-18 14:35:00,179.75,179.82,179.75,179.82,26688.0,178.4181,178.4876,178.4181,178.4876,26688.0
2024-11-18 14:40:00,179.82,179.92,179.79,179.9,24231.0,178.4876,178.5869,178.4578,178.567,24231.0
2024-11-18 14:45:00,179.92,179.98,179.92,179.94,8055.0,178.5869,178.6464,178.5869,178.6067,8055.0
2024-11-18 14:50:00,179.94,180.05,179.93,180.01,9404.0,178.6067,178.7159,178.5968,178.6762,9404.0
2024-11-18 14:55:00,180.01,180.02,179.93,179.95,10319.0,178.6762,178.6861,178.5968,178.6166,10319.0
2024-11-18 15:00:00,179.91,179.99,179.9,179.98,5615.0,178.5769,178.6563,178.567,178.6464,5615.0
2024-11-18 15:05:00,179.95,179.97,179.91,179.92,7368.0,178.6166,178.6365,178.5769,178.5869,7368.0
2024-11-18 15:10:00,179.91,179.97,179.91,179.95,7538.0,178.5769,178.6365,178.5769,178.6166,7538.0
2024-11-18 15:15:00,179.91,179.96,179.89,179.94,5439.0,178.5769,178.6266,178.5571,178.6067,5439.0
2024-11-18 15:20:00,179.95,179.99,179.95,179.98,39170.0,178.6166,178.6563,178.6166,178.6464,39170.0
2024-11-18 15:25:00,179.97,180.02,179.97,180.02,2862.0,178.6365,178.6861,178.6365,178.6861,2862.0
2024-11-18 15:30:00,180.02,180.02,179.88,179.9,11275.0,178.6861,178.6861,178.5472,178.567,11275.0
2024-11-18 15:35:00,179.91,179.99,179.91,179.92,5504.0,178.5769,178.6563,178.5769,178.5869,5504.0
2024-11-18 15:40:00,179.93,179.93,179.89,179.92,3674.0,178.5968,178.5968,178.5571,178.5869,3674.0
2024-11-18 15:45:00,179.9,179.96,179.88,179.95,6835.0,178.567,178.6266,178.5472,178.6166,6835.0
2024-11-18 15:50:00,179.95,179.95,179.76,179.77,18348.0,178.6166,178.6166,178.428,178.438,18348.0
2024-11-18 15:55:00,179.78,179.97,179.78,179.97,33331.0,178.4479,178.6365,178.4479,178.6365,33331.0
2024-11-19 09:30:00,178.9,179.17,178.9,179.05,28495.0,177.5744,177.8424,177.5744,177.7233,28495.0
2024-11-19 09:35:00,179.0,179.18,178.98,179.08,5595.0,177.6737,177.8523,177.6538,177.7531,5595.0
2024-11-19 09:40:00,179.08,179.24,179.05,179.12,7505.0,177.7531,177.9119,177.7233,177.7928,7505.0
2024-11-19 09:45:00,179.08,179.15,178.86,178.9,10274.0,177.7531,177.8226,177.5347,177.5744,10274.0
2024-11-19 09:50:00,178.85,178.97,178.65,178.87,8508.0,177.5248,177.6439,177.3263,177.5446,8508.0
2024-11-19 09:55:00,178.86,179.01,178.86,178.91,6780.0,177.5347,177.6836,177.5347,177.5843,6780.0
2024-11-19 10:00:00,178.9,178.93,178.77,178.93,2926.0,177.5744,177.6042,177.4454,177.6042,2926.0
2024-11-19 10:05:00,178.96,179.02,178.9,178.96,3290.0,177.634,177.6935,177.5744,177.634,3290.0
2024-11-19 10:10:00,178.98,179.03,178.87,178.95,5137.0,177.6538,177.7035,177.5446,177.624,5137.0
2024-11-19 10:15:00,178.93,179.02,178.79,179.02,3174.0,177.6042,177.6935,177.4652,177.6935,3174.0
2024-11-19 10:20:00,179.01,179.01,178.87,178.99,2063.0,177.6836,177.6836,177.5446,177.6638,2063.0
2024-11-19 10:25:00,179.07,179.24,178.98,179.24,2993.0,177.7432,177.9119,177.6538,177.9119,2993.0
2024-11-19 10:30:00,179.23,179.34,179.18,179.31,4539.0,177.902,178.0112,177.8523,177.9814,4539.0
2024-11-19 10:35:00,179.32,179.52,179.31,179.48,3617.0,177.9913,178.1898,177.9814,178.1501,3617.0
2024-11-19 10:40:00,179.47,179.57,179.39,179.55,3164.0,178.1402,178.2395,178.0608,178.2196,3164.0
2024-11-19 10:45:00,179.54,179.69,179.52,179.68,5447.0,178.2097,178.3586,178.1898,178.3486,5447.0
2024-11-19 10:50:00,179.68,179.7,179.58,179.59,2288.0,178.3486,178.3685,178.2494,178.2593,2288.0
2024-11-19 10:55:00,179.57,179.71,179.54,179.66,3665.0,178.2395,178.3784,178.2097,178.3288,3665.0
2024-11-19 11:00:00,179.68,179.71,179.67,179.7,3136.0,178.3486,178.3784,178.3387,178.3685,3136.0
2024-11-19 11:05:00,179.75,179.78,179.68,179.75,3582.0,178.4181,178.4479,178.3486,178.4181,3582.0
2024-11-19 11:10:00,179.74,179.79,179.7,179.7,1322.0,178.4082,178.4578,178.3685,178.3685,1322.0
2024-11-19 11:15:00,179.72,179.9,179.72,179.85,4970.0,178.3883,178.567,178.3883,178.5174,4970.0
2024-11-19 11:20:00,179.8,179.89,179.8,179.89,8624.0,178.4677,178.5571,178.4677,178.5571,8624.0
2024-11-19 11:25:00,179.9,179.93,179.85,179.92,3383.0,178.567,178.5968,178.5174,178.5869,3383.0
2024-11-19 11:30:00,179.89,180.0,179.87,179.96,5960.0,178.5571,178.6663,178.5372,178.6266,5960.0
2024-11-19 11:35:00,179.96,179.99,179.92,179.94,5805.0,178.6266,178.6563,178.5869,178.6067,5805.0
2024-11-19 11:40:00,179.94,179.97,179.92,179.95,2073.0,178.6067,178.6365,178.5869,178.6166,2073.0
2024-11-19 11:45:00,179.94,179.99,179.92,179.97,2699.0,178.6067,178.6563,178.5869,178.6365,2699.0
2024-11-19 11:50:00,179.91,179.98,179.82,179.9,10398.0,178.5769,178.6464,178.4876,178.567,10398.0
2024-11-19 11:55:00,179.92,179.96,179.91,179.93,3277.0,178.5869,178.6266,178.5769,178.5968,3277.0
2024-11-19 12:00:00,179.87,179.87,179.8,179.83,2848.0,178.5372,178.5372,178.4677,178.4975,2848.0
2024-11-19 12:05:00,179.84,179.89,179.81,179.89,1432.0,178.5075,178.5571,178.4777,178.5571,1432.0
2024-11-19 12:10:00,179.88,179.89,179.85,179.85,8943.0,178.5472,178.5571,178.5174,178.5174,8943.0
2024-11-19 12:15:00,179.88,179.95,179.85,179.95,1764.0,178.5472,178.6166,178.5174,178.6166,1764.0
2024-11-19 12:20:00,179.88,179.95,179.67,179.75,4533.0,178.5472,178.6166,178.3387,178.4181,4533.0
2024-11-19 12:25:00,179.84,179.9,179.8,179.89,15116.0,178.5075,178.567,178.4677,178.5571,15116.0
2024-11-19 12:30:00,179.91,180.07,179.91,180.07,6176.0,178.5769,178.7357,178.5769,178.7357,6176.0
2024-11-19 12:35:00,180.05,180.07,179.96,180.03,7829.0,178.7159,178.7357,178.6266,178.696,7829.0
2024-11-19 12:40:00,180.03,180.06,179.95,179.95,5598.0,178.696,178.7258,178.6166,178.6166,5598.0
2024-11-19 12:45:00,180.0,180.0,179.89,179.89,4392.0,178.6663,178.6663,178.5571,178.5571,4392.0
2024-11-19 12:50:00,179.89,179.94,179.89,179.94,2205.0,178.5571,178.6067,178.5571,178.6067,2205.0
2024-11-19 12:55:00,179.96,180.01,179.95,179.95,23528.0,178.6266,178.6762,178.6166,178.6166,23528.0
2024-11-19 13:00:00,179.94,179.95,179.88,179.91,4054.0,178.6067,178.6166,178.5472,178.5769,4054.0
2024-11-19 13:05:00,179.96,180.06,179.95,180.06,2307.0,178.6266,178.7258,178.6166,178.7258,2307.0
2024-11-19 13:10:00,180.06,180.12,180.05,180.12,5363.0,178.7258,178.7854,178.7159,178.7854,5363.0
2024-11-19 13:15:00,180.12,180.15,180.08,180.08,2334.0,178.7854,178.8152,178.7457,178.7457,2334.0
2024-11-19 13:20:00,180.14,180.14,180.06,180.1,9564.0,178.8052,178.8052,178.7258,178.7655,9564.0
2024-11-19 13:25:00,180.09,180.16,180.09,180.16,7749.0,178.7556,178.8251,178.7556,178.8251,7749.0
2024-11-19 13:30:00,180.16,180.17,180.11,180.16,3716.0,178.8251,178.835,178.7755,178.8251,3716.0
2024-11-19 13:35:00,180.19,180.31,180.18,180.3,10856.0,178.8549,178.974,178.8449,178.964,10856.0
2024-11-19 13:40:00,180.3,180.37,180.29,180.36,2802.0,178.964,179.0335,178.9541,179.0236,2802.0
2024-11-19 13:45:00,180.38,180.53,180.38,180.51,3682.0,179.0435,179.1923,179.0435,179.1725,3682.0
2024-11-19 13:50:00,180.5,180.6,180.5,180.6,1123.0,179.1626,179.2618,179.1626,179.2618,1123.0
2024-11-19 13:55:00,180.56,180.62,180.56,180.6,3647.0,179.2221,179.2817,179.2221,179.2618,3647.0
2024-11-19 14:00:00,180.59,180.61,180.54,180.57,3396.0,179.2519,179.2717,179.2023,179.232,3396.0
2024-11-19 14:05:00,180.57,180.6,180.56,180.6,17543.0,179.232,179.2618,179.2221,179.2618,17543.0
2024-11-19 14:10:00,180.6,180.6,180.56,180.59,9058.0,179.2618,179.2618,179.2221,179.2519,9058.0
2024-11-19 14:15:00,180.59,180.62,180.42,180.44,10288.0,179.2519,179.2817,179.0832,179.103,10288.0
2024-11-19 14:20:00,180.47,180.55,180.47,180.51,6085.0,179.1328,179.2122,179.1328,179.1725,6085.0
2024-11-19 14:25:00,180.5,180.51,180.41,180.41,4944.0,179.1626,179.1725,179.0732,179.0732,4944.0
2024-11-19 14:30:00,180.41,180.44,180.18,180.22,14463.0,179.0732,179.103,178.8449,178.8846,14463.0
2024-11-19 14:35:00,180.22,180.22,180.08,180.16,8699.0,178.8846,178.8846,178.7457,178.8251,8699.0
2024-11-19 14:40:00,180.15,180.19,180.09,180.18,4006.0,178.8152,178.8549,178.7556,178.8449,4006.0
2024-11-19 14:45:00,180.18,180.18,180.08,180.12,5210.0,178.8449,178.8449,178.7457,178.7854,5210.0
2024-11-19 14:50:00,180.16,180.3,180.15,180.3,7494.0,178.8251,178.964,178.8152,178.964,7494.0
2024-11-19 14:55:00,180.29,180.32,180.24,180.25,9282.0,178.9541,178.9839,178.9045,178.9144,9282.0
2024-11-19 15:00:00,180.24,180.26,180.16,180.16,5745.0,178.9045,178.9243,178.8251,178.8251,5745.0
2024-11-19 15:05:00,180.19,180.28,180.18,180.26,14816.0,178.8549,178.9442,178.8449,178.9243,14816.0
2024-11-19 15:10:00,180.27,180.3,180.24,180.27,8069.0,178.9343,178.964,178.9045,178.9343,8069.0
2024-11-19 15:15:00,180.27,180.31,180.23,180.28,9214.0,178.9343,178.974,178.8946,178.9442,9214.0
2024-11-19 15:20:00,180.29,180.29,180.19,180.19,7646.0,178.9541,178.9541,178.8549,178.8549,7646.0
2024-11-19 15:25:00,180.23,180.3,180.23,180.28,13138.0,178.8946,178.964,178.8946,178.9442,13138.0
2024-11-19 15:30:00,180.28,180.28,180.22,180.27,28899.0,178.9442,178.9442,178.8846,178.9343,28899.0
2024-11-19 15:35:00,180.25,180.32,180.25,180.27,7063.0,178.9144,178.9839,178.9144,178.9343,7063.0
2024-11-19 15:40:00,180.29,180.34,180.26,180.32,10291.0,178.9541,179.0037,178.9243,178.9839,10291.0
2024-11-19 15:45:00,180.29,180.43,180.27,180.41,8350.0,178.9541,179.0931,178.9343,179.0732,8350.0
2024-11-19 15:50:00,180.4,180.48,180.27,180.28,35563.0,179.0633,179.1427,178.9343,178.9442,35563.0
2024-11-19 15:55:00,180.34,180.42,180.3,180.4,28435.0,179.0037,179.0832,178.964,179.0633,28435.0
2024-11-20 09:30:00,180.7,180.73,180.57,180.65,30966.0,179.3611,179.3909,179.232,179.3115,30966.0
2024-11-20 09:35:00,180.51,180.51,180.15,180.15,3425.0,179.1725,179.1725,178.8152,178.8152,3425.0
2024-11-20 09:40:00,180.18,180.22,180.09,180.22,10120.0,178.8449,178.8846,178.7556,178.8846,10120.0
2024-11-20 09:45:00,180.16,180.33,180.14,180.26,3202.0,178.8251,178.9938,178.8052,178.9243,3202.0
2024-11-20 09:50:00,180.22,180.25,180.12,180.14,1957.0,178.8846,178.9144,178.7854,178.8052,1957.0
2024-11-20 09:55:00,180.11,180.15,179.97,179.98,8066.0,178.7755,178.8152,178.6365,178.6464,8066.0
2024-11-20 10:00:00,179.98,180.14,179.98,180.0,3118.0,178.6464,178.8052,178.6464,178.6663,3118.0
2024-11-20 10:05:00,179.98,179.98,179.48,179.48,5814.0,178.6464,178.6464,178.1501,178.1501,5814.0
2024-11-20 10:10:00,179.49,179.57,179.35,179.51,4078.0,178.16,178.2395,178.0211,178.1799,4078.0
2024-11-20 10:15:00,179.48,179.48,179.23,179.37,4064.0,178.1501,178.1501,177.902,178.0409,4064.0
2024-11-20 10:20:00,179.31,179.5,179.13,179.5,4941.0,177.9814,178.17,177.8027,178.17,4941.0
2024-11-20 10:25:00,179.42,179.5,179.39,179.42,6481.0,178.0906,178.17,178.0608,178.0906,6481.0
2024-11-20 10:30:00,179.42,179.74,179.4,179.67,11607.0,178.0906,178.4082,178.0707,178.3387,11607.0
2024-11-20 10:35:00,179.62,179.83,179.58,179.83,29068.0,178.2891,178.4975,178.2494,178.4975,29068.0
2024-11-20 10:40:00,179.76,179.76,179.62,179.72,3493.0,178.428,178.428,178.2891,178.3883,3493.0
2024-11-20 10:45:00,179.73,179.83,179.73,179.82,5717.0,178.3983,178.4975,178.3983,178.4876,5717.0
2024-11-20 10:50:00,179.81,179.82,179.77,179.81,4134.0,178.4777,178.4876,178.438,178.4777,4134.0
2024-11-20 10:55:00,179.85,179.89,179.83,179.88,6553.0,178.5174,178.5571,178.4975,178.5472,6553.0
2024-11-20 11:00:00,179.88,179.95,179.77,179.8,16259.0,178.5472,178.6166,178.438,178.4677,16259.0
2024-11-20 11:05:00,179.8,179.8,179.64,179.71,21438.0,178.4677,178.4677,178.3089,178.3784,21438.0
2024-11-20 11:10:00,179.74,179.74,179.51,179.63,9309.0,178.4082,178.4082,178.1799,178.299,9309.0
2024-11-20 11:15:00,179.62,179.7,179.61,179.68,5890.0,178.2891,178.3685,178.2792,178.3486,5890.0
2024-11-20 11:20:00,179.72,179.77,179.67,179.68,2761.0,178.3883,178.438,178.3387,178.3486,2761.0
2024-11-20 11:25:00,179.67,179.7,179.53,179.53,5788.0,178.3387,178.3685,178.1998,178.1998,5788.0
2024-11-20 11:30:00,179.54,179.55,179.42,179.5,18104.0,178.2097,178.2196,178.0906,178.17,18104.0
2024-11-20 11:35:00,179.49,179.73,179.45,179.69,3810.0,178.16,178.3983,178.1203,178.3586,3810.0
2024-11-20 11:40:00,179.72,179.93,179.72,179.93,1422.0,178.3883,178.5968,178.3883,178.5968,1422.0
2024-11-20 11:45:00,179.97,180.16,179.93,180.14,21006.0,178.6365,178.8251,178.5968,178.8052,21006.0
2024-11-20 11:50:00,180.17,180.36,180.17,180.36,6558.0,178.835,179.0236,178.835,179.0236,6558.0
2024-11-20 11:55:00,180.36,180.41,180.3,180.31,9197.0,179.0236,179.0732,178.964,178.974,9197.0
2024-11-20 12:00:00,180.33,180.43,180.25,180.28,12000.0,178.9938,179.0931,178.9144,178.9442,12000.0
2024-11-20 12:05:00,180.28,180.29,180.18,180.18,9371.0,178.9442,178.9541,178.8449,178.8449,9371.0
2024-11-20 12:10:00,180.2,180.25,179.98,180.01,3409.0,178.8648,178.9144,178.6464,178.6762,3409.0
2024-11-20 12:15:00,180.03,180.03,179.95,179.97,135092.0,178.696,178.696,178.6166,178.6365,135092.0
2024-11-20 12:20:00,179.91,179.91,179.73,179.81,2480.0,178.5769,178.5769,178.3983,178.4777,2480.0
2024-11-20 12:25:00,179.85,180.03,179.85,180.01,2747.0,178.5174,178.696,178.5174,178.6762,2747.0
2024-11-20 12:30:00,180.0,180.13,179.98,180.1,4371.0,178.6663,178.7953,178.6464,178.7655,4371.0
2024-11-20 12:35:00,180.12,180.24,180.11,180.22,17937.0,178.7854,178.9045,178.7755,178.8846,17937.0
2024-11-20 12:40:00,180.21,180.25,180.11,180.13,6956.0,178.8747,178.9144,178.7755,178.7953,6956.0
2024-11-20 12:45:00,180.14,180.27,180.11,180.26,35323.0,178.8052,178.9343,178.7755,178.9243,35323.0
2024-11-20 12:50:00,180.28,180.31,179.99,179.99,6789.0,178.9442,178.974,178.6563,178.6563,6789.0
2024-11-20 12:55:00,180.05,180.05,179.92,179.97,2896.0,178.7159,178.7159,178.5869,178.6365,2896.0
2024-11-20 13:00:00,179.94,180.05,179.94,179.98,6719.0,178.6067,178.7159,178.6067,178.6464,6719.0
2024-11-20 13:05:00,180.01,180.01,179.94,179.95,4311.0,178.6762,178.6762,178.6067,178.6166,4311.0
2024-11-20 13:10:00,179.95,180.01,179.94,180.0,2576.0,178.6166,178.6762,178.6067,178.6663,2576.0
2024-11-20 13:15:00,179.95,180.04,179.88,179.88,6120.0,178.6166,178.706,178.5472,178.5472,6120.0
2024-11-20 13:20:00,179.86,180.0,179.78,180.0,4174.0,178.5273,178.6663,178.4479,178.6663,4174.0
2024-11-20 13:25:00,180.0,180.1,179.98,180.06,8025.0,178.6663,178.7655,178.6464,178.7258,8025.0
2024-11-20 13:30:00,180.05,180.05,179.91,179.91,4895.0,178.7159,178.7159,178.5769,178.5769,4895.0
2024-11-20 13:35:00,179.91,179.98,179.82,179.83,11966.0,178.5769,178.6464,178.4876,178.4975,11966.0
2024-11-20 13:40:00,179.85,179.85,179.71,179.75,2781.0,178.5174,178.5174,178.3784,178.4181,2781.0
2024-11-20 13:45:00,179.71,179.76,179.65,179.72,2120.0,178.3784,178.428,178.3189,178.3883,2120.0
2024-11-20 13:50:00,179.74,179.79,179.72,179.76,3833.0,178.4082,178.4578,178.3883,178.428,3833.0
2024-11-20 13:55:00,179.78,179.82,179.77,179.82,3575.0,178.4479,178.4876,178.438,178.4876,3575.0
2024-11-20 14:00:00,179.81,179.86,179.78,179.82,4805.0,178.4777,178.5273,178.4479,178.4876,4805.0
2024-11-20 14:05:00,179.81,179.82,179.69,179.7,9102.0,178.4777,178.4876,178.3586,178.3685,9102.0
2024-11-20 14:10:00,179.7,179.76,179.68,179.71,6600.0,178.3685,178.428,178.3486,178.3784,6600.0
2024-11-20 14:15:00,179.72,179.74,179.68,179.7,3654.0,178.3883,178.4082,178.3486,178.3685,3654.0
2024-11-20 14:20:00,179.69,179.73,179.63,179.63,17706.0,178.3586,178.3983,178.299,178.299,17706.0
2024-11-20 14:25:00,179.65,179.76,179.65,179.75,5160.0,178.3189,178.428,178.3189,178.4181,5160.0
2024-11-20 14:30:00,179.74,179.84,179.71,179.84,29248.0,178.4082,178.5075,178.3784,178.5075,29248.0
2024-11-20 14:35:00,179.83,179.92,179.82,179.89,2907.0,178.4975,178.5869,178.4876,178.5571,2907.0
2024-11-20 14:40:00,179.9,180.05,179.9,180.04,3538.0,178.567,178.7159,178.567,178.706,3538.0
2024-11-20 14:45:00,180.06,180.15,180.06,180.1,51938.0,178.7258,178.8152,178.7258,178.7655,51938.0
2024-11-20 14:50:00,180.11,180.11,180.01,180.04,108074.0,178.7755,178.7755,178.6762,178.706,108074.0
2024-11-20 14:55:00,180.04,180.05,179.98,180.01,29973.0,178.706,178.7159,178.6464,178.6762,29973.0
2024-11-20 15:00:00,179.99,180.01,179.95,179.98,9078.0,178.6563,178.6762,178.6166,178.6464,9078.0
2024-11-20 15:05:00,179.99,180.03,179.94,180.03,7244.0,178.6563,178.696,178.6067,178.696,7244.0
2024-11-20 15:10:00,180.02,180.09,180.01,180.05,8524.0,178.6861,178.7556,178.6762,178.7159,8524.0
2024-11-20 15:15:00,180.04,180.14,180.04,180.14,11106.0,178.706,178.8052,178.706,178.8052,11106.0
2024-11-20 15:20:00,180.12,180.21,180.11,180.21,9666.0,178.7854,178.8747,178.7755,178.8747,9666.0
2024-11-20 15:25:00,180.21,180.31,180.19,180.31,14995.0,178.8747,178.974,178.8549,178.974,14995.0
2024-11-20 15:30:00,180.32,180.73,180.32,180.73,14804.0,178.9839,179.3909,178.9839,179.3909,14804.0
2024-11-20 15:35:00,180.72,180.81,180.62,180.77,136558.0,179.3809,179.4703,179.2817,179.4306,136558.0
2024-11-20 15:40:00,180.79,180.82,180.61,180.7,15846.0,179.4504,179.4802,179.2717,179.3611,15846.0
2024-11-20 15:45:00,180.7,180.91,180.69,180.85,11538.0,179.3611,179.5695,179.3512,179.51,11538.0
2024-11-20 15:50:00,180.96,181.03,180.79,180.88,11745.0,179.6192,179.6886,179.4504,179.5397,11745.0
2024-11-20 15:55:00,180.9,180.97,180.74,180.86,75906.0,179.5596,179.6291,179.4008,179.5199,75906.0
2024-11-21 09:30:00,181.52,181.73,181.1,181.22,21115.0,180.175,180.3834,179.7581,179.8772,21115.0
2024-11-21 09:35:00,181.17,181.17,180.38,180.44,6361.0,179.8276,179.8276,179.0435,179.103,6361.0
2024-11-21 09:40:00,180.39,180.7,180.38,180.7,10360.0,179.0534,179.3611,179.0435,179.3611,10360.0
2024-11-21 09:45:00,180.76,181.13,180.72,181.11,11945.0,179.4206,179.7879,179.3809,179.768,11945.0
2024-11-21 09:50:00,181.12,181.18,180.84,180.88,2190.0,179.778,179.8375,179.5,179.5397,2190.0
2024-11-21 09:55:00,180.89,180.96,180.58,180.65,10248.0,179.5497,179.6192,179.242,179.3115,10248.0
2024-11-21 10:00:00,180.6,180.67,180.4,180.48,6402.0,179.2618,179.3313,179.0633,179.1427,6402.0
2024-11-21 10:05:00,180.48,180.5,180.26,180.5,6119.0,179.1427,179.1626,178.9243,179.1626,6119.0
2024-11-21 10:10:00,180.45,180.89,180.45,180.89,3210.0,179.1129,179.5497,179.1129,179.5497,3210.0
2024-11-21 10:15:00,180.96,181.09,180.82,180.82,768.0,179.6192,179.7482,179.4802,179.4802,768.0
2024-11-21 10:20:00,180.91,181.02,180.44,180.51,12030.0,179.5695,179.6787,179.103,179.1725,12030.0
2024-11-21 10:25:00,180.56,180.61,180.14,180.22,5150.0,179.2221,179.2717,178.8052,178.8846,5150.0
2024-11-21 10:30:00,180.14,180.42,180.13,180.34,5891.0,178.8052,179.0832,178.7953,179.0037,5891.0
2024-11-21 10:35:00,180.37,180.58,180.3,180.34,3733.0,179.0335,179.242,178.964,179.0037,3733.0
2024-11-21 10:40:00,180.37,180.68,180.29,180.61,13245.0,179.0335,179.3412,178.9541,179.2717,13245.0
2024-11-21 10:45:00,180.61,180.93,180.6,180.93,10650.0,179.2717,179.5894,179.2618,179.5894,10650.0
2024-11-21 10:50:00,180.92,181.1,180.82,181.1,4804.0,179.5795,179.7581,179.4802,179.7581,4804.0
2024-11-21 10:55:00,181.24,181.44,181.24,181.35,4686.0,179.8971,180.0956,179.8971,180.0063,4686.0
2024-11-21 11:00:00,181.45,181.55,181.39,181.47,8890.0,180.1055,180.2048,180.046,180.1254,8890.0
2024-11-21 11:05:00,181.44,181.55,181.3,181.38,8108.0,180.0956,180.2048,179.9566,180.036,8108.0
2024-11-21 11:10:00,181.31,181.58,181.3,181.53,11118.0,179.9666,180.2346,179.9566,180.1849,11118.0
2024-11-21 11:15:00,181.55,181.58,181.4,181.43,5074.0,180.2048,180.2346,180.0559,180.0857,5074.0
2024-11-21 11:20:00,181.39,181.59,181.38,181.59,2261.0,180.046,180.2445,180.036,180.2445,2261.0
2024-11-21 11:25:00,181.65,181.75,181.51,181.73,6211.0,180.304,180.4033,180.1651,180.3834,6211.0
2024-11-21 11:30:00,181.76,181.87,181.71,181.81,4201.0,180.4132,180.5224,180.3636,180.4629,4201.0
2024-11-21 11:35:00,181.78,181.78,181.53,181.58,19874.0,180.4331,180.4331,180.1849,180.2346,19874.0
2024-11-21 11:40:00,181.58,181.71,181.57,181.67,15315.0,180.2346,180.3636,180.2246,180.3239,15315.0
2024-11-21 11:45:00,181.6,181.61,181.39,181.41,2195.0,180.2544,180.2643,180.046,180.0658,2195.0
2024-11-21 11:50:00,181.43,181.49,181.4,181.45,4648.0,180.0857,180.1452,180.0559,180.1055,4648.0
2024-11-21 11:55:00,181.41,181.57,181.4,181.54,5518.0,180.0658,180.2246,180.0559,180.1949,5518.0
2024-11-21 12:00:00,181.53,181.55,181.38,181.38,1954.0,180.1849,180.2048,180.036,180.036,1954.0
2024-11-21 12:05:00,181.45,181.54,181.43,181.52,3540.0,180.1055,180.1949,180.0857,180.175,3540.0
2024-11-21 12:10:00,181.55,181.58,181.47,181.53,3878.0,180.2048,180.2346,180.1254,180.1849,3878.0
2024-11-21 12:15:00,181.55,181.65,181.52,181.61,5321.0,180.2048,180.304,180.175,180.2643,5321.0
2024-11-21 12:20:00,181.58,181.75,181.58,181.71,8124.0,180.2346,180.4033,180.2346,180.3636,8124.0
2024-11-21 12:25:00,181.73,181.91,181.68,181.88,5403.0,180.3834,180.5621,180.3338,180.5323,5403.0
2024-11-21 12:30:00,181.85,181.95,181.85,181.94,3016.0,180.5026,180.6018,180.5026,180.5919,3016.0
2024-11-21 12:35:00,181.9,181.98,181.89,181.95,6857.0,180.5522,180.6316,180.5423,180.6018,6857.0
2024-11-21 12:40:00,181.92,182.1,181.92,182.06,8157.0,180.572,180.7507,180.572,180.711,8157.0
2024-11-21 12:45:00,182.16,182.18,182.06,182.06,4993.0,180.8103,180.8301,180.711,180.711,4993.0
2024-11-21 12:50:00,182.04,182.08,182.03,182.06,1134.0,180.6912,180.7309,180.6812,180.711,1134.0
2024-11-21 12:55:00,182.05,182.07,181.96,181.97,3620.0,180.7011,180.7209,180.6117,180.6217,3620.0
2024-11-21 13:00:00,182.02,182.07,181.99,182.07,638.0,180.6713,180.7209,180.6415,180.7209,638.0
2024-11-21 13:05:00,182.1,182.25,182.09,182.21,6598.0,180.7507,180.8996,180.7408,180.8599,6598.0
2024-11-21 13:10:00,182.19,182.31,182.18,182.21,6414.0,180.84,180.9592,180.8301,180.8599,6414.0
2024-11-21 13:15:00,182.24,182.24,182.08,182.14,5807.0,180.8897,180.8897,180.7309,180.7904,5807.0
2024-11-21 13:20:00,182.11,182.22,182.11,182.21,14547.0,180.7606,180.8698,180.7606,180.8599,14547.0
2024-11-21 13:25:00,182.26,182.29,182.17,182.29,3573.0,180.9095,180.9393,180.8202,180.9393,3573.0
2024-11-21 13:30:00,182.31,182.38,182.3,182.33,3428.0,180.9592,181.0286,180.9492,180.979,3428.0
2024-11-21 13:35:00,182.33,182.36,182.17,182.22,2834.0,180.979,181.0088,180.8202,180.8698,2834.0
2024-11-21 13:40:00,182.16,182.25,182.14,182.24,7628.0,180.8103,180.8996,180.7904,180.8897,7628.0
2024-11-21 13:45:00,182.26,182.31,182.25,182.25,8270.0,180.9095,180.9592,180.8996,180.8996,8270.0
2024-11-21 13:50:00,182.23,182.27,182.17,182.26,3839.0,180.8797,180.9194,180.8202,180.9095,3839.0
2024-11-21 13:55:00,182.3,182.37,182.28,182.33,4289.0,180.9492,181.0187,180.9294,180.979,4289.0
2024-11-21 14:00:00,182.3,182.35,182.26,182.3,7998.0,180.9492,180.9989,180.9095,180.9492,7998.0
2024-11-21 14:05:00,182.3,182.32,182.13,182.14,7804.0,180.9492,180.9691,180.7805,180.7904,7804.0
2024-11-21 14:10:00,182.1,182.21,182.07,182.2,30170.0,180.7507,180.8599,180.7209,180.85,30170.0
2024-11-21 14:15:00,182.19,182.22,182.04,182.05,9165.0,180.84,180.8698,180.6912,180.7011,9165.0
2024-11-21 14:20:00,182.04,182.31,182.04,182.29,4477.0,180.6912,180.9592,180.6912,180.9393,4477.0
2024-11-21 14:25:00,182.28,182.34,182.25,182.32,7237.0,180.9294,180.9889,180.8996,180.9691,7237.0
2024-11-21 14:30:00,182.32,182.34,182.19,182.28,12367.0,180.9691,180.9889,180.84,180.9294,12367.0
2024-11-21 14:35:00,182.29,182.39,182.25,182.37,8148.0,180.9393,181.0386,180.8996,181.0187,8148.0
2024-11-21 14:40:00,182.37,182.38,182.3,182.32,12091.0,181.0187,181.0286,180.9492,180.9691,12091.0
2024-11-21 14:45:00,182.3,182.32,182.21,182.24,5163.0,180.9492,180.9691,180.8599,180.8897,5163.0
2024-11-21 14:50:00,182.28,182.28,182.12,182.22,18831.0,180.9294,180.9294,180.7706,180.8698,18831.0
2024-11-21 14:55:00,182.23,182.3,182.22,182.3,5585.0,180.8797,180.9492,180.8698,180.9492,5585.0
2024-11-21 15:00:00,182.3,182.38,182.29,182.36,5178.0,180.9492,181.0286,180.9393,181.0088,5178.0
2024-11-21 15:05:00,182.34,182.45,182.34,182.42,6164.0,180.9889,181.0981,180.9889,181.0683,6164.0
2024-11-21 15:10:00,182.43,182.48,182.41,182.43,10704.0,181.0783,181.1279,181.0584,181.0783,10704.0
2024-11-21 15:15:00,182.44,182.46,182.38,182.42,7512.0,181.0882,181.108,181.0286,181.0683,7512.0
2024-11-21 15:20:00,182.42,182.46,182.39,182.4,13162.0,181.0683,181.108,181.0386,181.0485,13162.0
2024-11-21 15:25:00,182.41,182.47,182.4,182.45,6728.0,181.0584,181.118,181.0485,181.0981,6728.0
2024-11-21 15:30:00,182.45,182.48,182.36,182.37,15287.0,181.0981,181.1279,181.0088,181.0187,15287.0
2024-11-21 15:35:00,182.36,182.39,182.17,182.29,23696.0,181.0088,181.0386,180.8202,180.9393,23696.0
2024-11-21 15:40:00,182.29,182.31,182.18,182.3,12986.0,180.9393,180.9592,180.8301,180.9492,12986.0
2024-11-21 15:45:00,182.29,182.34,182.25,182.28,12660.0,180.9393,180.9889,180.8996,180.9294,12660.0
2024-11-21 15:50:00,182.28,182.28,182.15,182.16,28416.0,180.9294,180.9294,180.8003,180.8103,28416.0
2024-11-21 15:55:00,182.17,182.18,182.08,182.1,56573.0,180.8202,180.8301,180.7309,180.7507,56573.0
2024-11-22 09:30:00,182.04,182.68,182.04,182.68,16039.0,180.6912,181.3264,180.6912,181.3264,16039.0
2024-11-22 09:35:00,182.57,182.71,182.5,182.71,5492.0,181.2172,181.3562,181.1477,181.3562,5492.0
2024-11-22 09:40:00,182.72,182.99,182.72,182.95,6588.0,181.3661,181.6341,181.3661,181.5944,6588.0
2024-11-22 09:45:00,183.02,183.09,182.98,183.05,3194.0,181.6639,181.7334,181.6242,181.6937,3194.0
2024-11-22 09:50:00,182.99,183.0,182.76,182.79,6746.0,181.6341,181.644,181.4058,181.4356,6746.0
2024-11-22 09:55:00,182.92,183.05,182.79,183.02,5363.0,181.5646,181.6937,181.4356,181.6639,5363.0
2024-11-22 10:00:00,182.95,182.95,182.65,182.65,14687.0,181.5944,181.5944,181.2966,181.2966,14687.0
2024-11-22 10:05:00,182.64,182.76,182.58,182.6,5150.0,181.2867,181.4058,181.2272,181.247,5150.0
2024-11-22 10:10:00,182.6,182.64,182.4,182.64,10062.0,181.247,181.2867,181.0485,181.2867,10062.0
2024-11-22 10:15:00,182.54,182.63,182.47,182.51,6938.0,181.1874,181.2768,181.118,181.1577,6938.0
2024-11-22 10:20:00,182.6,182.61,182.32,182.52,25010.0,181.247,181.2569,180.9691,181.1676,25010.0
2024-11-22 10:25:00,182.5,182.55,182.1,182.23,11787.0,181.1477,181.1974,180.7507,180.8797,11787.0
2024-11-22 10:30:00,182.24,182.45,182.22,182.34,5910.0,180.8897,181.0981,180.8698,180.9889,5910.0
2024-11-22 10:35:00,182.36,182.52,182.3,182.52,6204.0,181.0088,181.1676,180.9492,181.1676,6204.0
2024-11-22 10:40:00,182.6,182.65,182.56,182.59,6343.0,181.247,181.2966,181.2073,181.2371,6343.0
2024-11-22 10:45:00,182.7,182.73,182.51,182.52,4185.0,181.3463,181.376,181.1577,181.1676,4185.0
2024-11-22 10:50:00,182.52,182.65,182.52,182.54,2313.0,181.1676,181.2966,181.1676,181.1874,2313.0
2024-11-22 10:55:00,182.48,182.62,182.48,182.62,5570.0,181.1279,181.2669,181.1279,181.2669,5570.0
2024-11-22 11:00:00,182.67,182.69,182.52,182.53,4201.0,181.3165,181.3363,181.1676,181.1775,4201.0
2024-11-22 11:05:00,182.56,182.59,182.42,182.42,6661.0,181.2073,181.2371,181.0683,181.0683,6661.0
2024-11-22 11:10:00,182.38,182.47,182.28,182.3,11751.0,181.0286,181.118,180.9294,180.9492,11751.0
2024-11-22 11:15:00,182.33,182.33,182.16,182.16,23461.0,180.979,180.979,180.8103,180.8103,23461.0
2024-11-22 11:20:00,182.14,182.33,182.05,182.3,7673.0,180.7904,180.979,180.7011,180.9492,7673.0
2024-11-22 11:25:00,182.28,182.31,182.17,182.29,5584.0,180.9294,180.9592,180.8202,180.9393,5584.0
2024-11-22 11:30:00,182.27,182.27,182.13,182.15,2531.0,180.9194,180.9194,180.7805,180.8003,2531.0
2024-11-22 11:35:00,182.21,182.36,182.18,182.35,3175.0,180.8599,181.0088,180.8301,180.9989,3175.0
2024-11-22 11:40:00,182.32,182.32,182.17,182.17,3048.0,180.9691,180.9691,180.8202,180.8202,3048.0
2024-11-22 11:45:00,182.18,182.35,182.13,182.33,17021.0,180.8301,180.9989,180.7805,180.979,17021.0
2024-11-22 11:50:00,182.32,182.49,182.27,182.49,7758.0,180.9691,181.1378,180.9194,181.1378,7758.0
2024-11-22 11:55:00,182.49,182.49,182.45,182.45,3030.0,181.1378,181.1378,181.0981,181.0981,3030.0
2024-11-22 12:00:00,182.46,182.52,182.38,182.52,18657.0,181.108,181.1676,181.0286,181.1676,18657.0
2024-11-22 12:05:00,182.56,182.57,182.49,182.52,3383.0,181.2073,181.2172,181.1378,181.1676,3383.0
2024-11-22 12:10:00,182.5,182.65,182.5,182.63,1387.0,181.1477,181.2966,181.1477,181.2768,1387.0
2024-11-22 12:15:00,182.61,182.62,182.55,182.57,11966.0,181.2569,181.2669,181.1974,181.2172,11966.0
2024-11-22 12:20:00,182.58,182.68,182.58,182.63,2108.0,181.2272,181.3264,181.2272,181.2768,2108.0
2024-11-22 12:25:00,182.63,182.68,182.62,182.64,2007.0,181.2768,181.3264,181.2669,181.2867,2007.0
2024-11-22 12:30:00,182.66,182.66,182.47,182.49,8801.0,181.3066,181.3066,181.118,181.1378,8801.0
2024-11-22 12:35:00,182.54,182.54,182.36,182.37,10825.0,181.1874,181.1874,181.0088,181.0187,10825.0
2024-11-22 12:40:00,182.37,182.54,182.37,182.54,20826.0,181.0187,181.1874,181.0187,181.1874,20826.0
2024-11-22 12:45:00,182.53,182.61,182.52,182.59,2246.0,181.1775,181.2569,181.1676,181.2371,2246.0
2024-11-22 12:50:00,182.63,182.73,182.63,182.68,2292.0,181.2768,181.376,181.2768,181.3264,2292.0
2024-11-22 12:55:00,182.72,182.72,182.68,182.71,2129.0,181.3661,181.3661,181.3264,181.3562,2129.0
2024-11-22 13:00:00,182.7,182.71,182.64,182.71,2740.0,181.3463,181.3562,181.2867,181.3562,2740.0
2024-11-22 13:05:00,182.75,182.76,182.7,182.74,4965.0,181.3959,181.4058,181.3463,181.386,4965.0
2024-11-22 13:10:00,182.74,182.84,182.74,182.77,700.0,181.386,181.4852,181.386,181.4157,700.0
2024-11-22 13:15:00,182.83,182.84,182.78,182.84,2374.0,181.4753,181.4852,181.4257,181.4852,2374.0
2024-11-22 13:20:00,182.77,182.87,182.76,182.87,3111.0,181.4157,181.515,181.4058,181.515,3111.0
2024-11-22 13:25:00,182.84,182.86,182.7,182.7,2901.0,181.4852,181.5051,181.3463,181.3463,2901.0
2024-11-22 13:30:00,182.78,182.87,182.78,182.84,4780.0,181.4257,181.515,181.4257,181.4852,4780.0
2024-11-22 13:35:00,182.81,182.81,182.68,182.69,4813.0,181.4554,181.4554,181.3264,181.3363,4813.0
2024-11-22 13:40:00,182.67,182.67,182.61,182.64,7131.0,181.3165,181.3165,181.2569,181.2867,7131.0
2024-11-22 13:45:00,182.67,182.72,182.67,182.71,1802.0,181.3165,181.3661,181.3165,181.3562,1802.0
2024-11-22 13:50:00,182.68,182.69,182.56,182.63,5571.0,181.3264,181.3363,181.2073,181.2768,5571.0
2024-11-22 13:55:00,182.63,182.71,182.58,182.68,4327.0,181.2768,181.3562,181.2272,181.3264,4327.0
2024-11-22 14:00:00,182.64,182.66,182.63,182.64,6266.0,181.2867,181.3066,181.2768,181.2867,6266.0
2024-11-22 14:05:00,182.65,182.65,182.56,182.58,3349.0,181.2966,181.2966,181.2073,181.2272,3349.0
2024-11-22 14:10:00,182.58,182.58,182.46,182.48,3266.0,181.2272,181.2272,181.108,181.1279,3266.0
2024-11-22 14:15:00,182.46,182.46,182.29,182.4,3049.0,181.108,181.108,180.9393,181.0485,3049.0
2024-11-22 14:20:00,182.41,182.5,182.41,182.5,25163.0,181.0584,181.1477,181.0584,181.1477,25163.0
2024-11-22 14:25:00,182.49,182.57,182.46,182.5,5405.0,181.1378,181.2172,181.108,181.1477,5405.0
2024-11-22 14:30:00,182.5,182.62,182.49,182.58,7966.0,181.1477,181.2669,181.1378,181.2272,7966.0
2024-11-22 14:35:00,182.63,182.68,182.61,182.66,3153.0,181.2768,181.3264,181.2569,181.3066,3153.0
2024-11-22 14:40:00,182.67,182.67,182.58,182.6,6173.0,181.3165,181.3165,181.2272,181.247,6173.0
2024-11-22 14:45:00,182.62,182.7,182.6,182.69,8385.0,181.2669,181.3463,181.247,181.3363,8385.0
2024-11-22 14:50:00,182.67,182.72,182.65,182.72,3842.0,181.3165,181.3661,181.2966,181.3661,3842.0
2024-11-22 14:55:00,182.72,182.74,182.67,182.67,4796.0,181.3661,181.386,181.3165,181.3165,4796.0
2024-11-22 15:00:00,182.66,182.66,182.35,182.39,7146.0,181.3066,181.3066,180.9989,181.0386,7146.0
2024-11-22 15:05:00,182.43,182.57,182.43,182.44,5419.0,181.0783,181.2172,181.0783,181.0882,5419.0
2024-11-22 15:10:00,182.46,182.46,182.35,182.38,6645.0,181.108,181.108,180.9989,181.0286,6645.0
2024-11-22 15:15:00,182.36,182.52,182.34,182.52,11444.0,181.0088,181.1676,180.9889,181.1676,11444.0
2024-11-22 15:20:00,182.51,182.55,182.48,182.52,4864.0,181.1577,181.1974,181.1279,181.1676,4864.0
2024-11-22 15:25:00,182.52,182.54,182.36,182.5,22590.0,181.1676,181.1874,181.0088,181.1477,22590.0
2024-11-22 15:30:00,182.49,182.63,182.48,182.59,4667.0,181.1378,181.2768,181.1279,181.2371,4667.0
2024-11-22 15:35:00,182.63,182.63,182.53,182.57,6485.0,181.2768,181.2768,181.1775,181.2172,6485.0
2024-11-22 15:40:00,182.56,182.56,182.48,182.52,48054.0,181.2073,181.2073,181.1279,181.1676,48054.0
2024-11-22 15:45:00,182.52,182.62,182.51,182.61,4313.0,181.1676,181.2669,181.1577,181.2569,4313.0
2024-11-22 15:50:00,182.61,182.81,182.58,182.81,5904.0,181.2569,181.4554,181.2272,181.4554,5904.0
2024-11-22 15:55:00,182.82,182.9,182.7,182.72,11769.0,181.4654,181.5448,181.3463,181.3661,11769.0
2024-11-25 09:30:00,183.68,183.99,183.62,183.97,19017.0,182.319,182.6267,182.2594,182.6069,19017.0
2024-11-25 09:35:00,184.0,184.2,183.98,184.2,9128.0,182.6366,182.8351,182.6168,182.8351,9128.0
2024-11-25 09:40:00,184.22,184.22,184.09,184.14,5560.0,182.855,182.855,182.726,182.7756,5560.0
2024-11-25 09:45:00,184.18,184.32,184.14,184.17,38650.0,182.8153,182.9543,182.7756,182.8054,38650.0
2024-11-25 09:50:00,184.14,184.23,183.83,183.89,13637.0,182.7756,182.8649,182.4679,182.5274,13637.0
2024-11-25 09:55:00,183.91,184.03,183.89,184.02,5770.0,182.5473,182.6664,182.5274,182.6565,5770.0
2024-11-25 10:00:00,183.97,183.97,183.8,183.87,13790.0,182.6069,182.6069,182.4381,182.5076,13790.0
2024-11-25 10:05:00,183.87,184.03,183.84,183.86,35264.0,182.5076,182.6664,182.4778,182.4977,35264.0
2024-11-25 10:10:00,183.87,183.89,183.58,183.7,26982.0,182.5076,182.5274,182.2197,182.3389,26982.0
2024-11-25 10:15:00,183.66,183.83,183.65,183.76,1172.0,182.2991,182.4679,182.2892,182.3984,1172.0
2024-11-25 10:20:00,183.71,183.83,183.71,183.83,6896.0,182.3488,182.4679,182.3488,182.4679,6896.0
2024-11-25 10:25:00,183.82,184.01,183.76,184.01,9429.0,182.458,182.6466,182.3984,182.6466,9429.0
2024-11-25 10:30:00,184.0,184.05,183.65,183.7,34931.0,182.6366,182.6863,182.2892,182.3389,34931.0
2024-11-25 10:35:00,183.71,183.88,183.67,183.78,44560.0,182.3488,182.5175,182.3091,182.4183,44560.0
2024-11-25 10:40:00,183.78,183.95,183.78,183.9,46269.0,182.4183,182.587,182.4183,182.5374,46269.0
2024-11-25 10:45:00,183.91,183.91,183.81,183.89,4819.0,182.5473,182.5473,182.448,182.5274,4819.0
2024-11-25 10:50:00,183.9,183.9,183.65,183.65,715816.0,182.5374,182.5374,182.2892,182.2892,715816.0
2024-11-25 10:55:00,183.74,183.74,183.67,183.69,2430.0,182.3786,182.3786,182.3091,182.3289,2430.0
2024-11-25 11:00:00,183.66,183.72,183.61,183.71,5116.0,182.2991,182.3587,182.2495,182.3488,5116.0
2024-11-25 11:05:00,183.71,183.71,183.55,183.59,6884.0,182.3488,182.3488,182.19,182.2297,6884.0
2024-11-25 11:10:00,183.59,183.7,183.58,183.66,4561.0,182.2297,182.3389,182.2197,182.2991,4561.0
2024-11-25 11:15:00,183.67,183.71,183.61,183.71,6855.0,182.3091,182.3488,182.2495,182.3488,6855.0
2024-11-25 11:20:00,183.7,183.71,183.66,183.67,7828.0,182.3389,182.3488,182.2991,182.3091,7828.0
2024-11-25 11:25:00,183.72,183.72,183.57,183.57,239671.0,182.3587,182.3587,182.2098,182.2098,239671.0
2024-11-25 11:30:00,183.56,183.67,183.5,183.5,2945.0,182.1999,182.3091,182.1403,182.1403,2945.0
2024-11-25 11:35:00,183.51,183.51,183.4,183.4,3842.0,182.1503,182.1503,182.0411,182.0411,3842.0
2024-11-25 11:40:00,183.38,183.44,183.35,183.35,12273.0,182.0212,182.0808,181.9914,181.9914,12273.0
2024-11-25 11:45:00,183.38,183.41,183.31,183.31,14371.0,182.0212,182.051,181.9517,181.9517,14371.0
2024-11-25 11:50:00,183.34,183.37,183.3,183.37,3830.0,181.9815,182.0113,181.9418,182.0113,3830.0
2024-11-25 11:55:00,183.39,183.4,183.31,183.31,5957.0,182.0311,182.0411,181.9517,181.9517,5957.0
2024-11-25 12:00:00,183.31,183.39,183.29,183.39,22091.0,181.9517,182.0311,181.9319,182.0311,22091.0
2024-11-25 12:05:00,183.39,183.44,183.34,183.34,8467.0,182.0311,182.0808,181.9815,181.9815,8467.0
2024-11-25 12:10:00,183.35,183.37,183.18,183.18,26110.0,181.9914,182.0113,181.8227,181.8227,26110.0
2024-11-25 12:15:00,183.19,183.21,183.13,183.19,6348.0,181.8326,181.8525,181.7731,181.8326,6348.0
2024-11-25 12:20:00,183.17,183.18,183.03,183.03,46767.0,181.8128,181.8227,181.6738,181.6738,46767.0
2024-11-25 12:25:00,183.07,183.13,182.93,182.98,8954.0,181.7135,181.7731,181.5746,181.6242,8954.0
2024-11-25 12:30:00,183.01,183.12,182.99,183.1,5524.0,181.654,181.7631,181.6341,181.7433,5524.0
2024-11-25 12:35:00,183.09,183.12,182.98,183.0,6843.0,181.7334,181.7631,181.6242,181.644,6843.0
2024-11-25 12:40:00,183.0,183.0,182.76,182.83,6641.0,181.644,181.644,181.4058,181.4753,6641.0
2024-11-25 12:45:00,182.81,182.91,182.73,182.91,21582.0,181.4554,181.5547,181.376,181.5547,21582.0
2024-11-25 12:50:00,182.93,183.08,182.93,183.07,8299.0,181.5746,181.7234,181.5746,181.7135,8299.0
2024-11-25 12:55:00,183.05,183.14,183.03,183.1,33548.0,181.6937,181.783,181.6738,181.7433,33548.0
2024-11-25 13:00:00,183.11,183.28,183.1,183.28,5445.0,181.7532,181.922,181.7433,181.922,5445.0
2024-11-25 13:05:00,183.26,183.34,183.25,183.28,3348.0,181.9021,181.9815,181.8922,181.922,3348.0
2024-11-25 13:10:00,183.28,183.35,183.24,183.34,503792.0,181.922,181.9914,181.8823,181.9815,503792.0
2024-11-25 13:15:00,183.33,183.34,183.26,183.27,4790.0,181.9716,181.9815,181.9021,181.912,4790.0
2024-11-25 13:20:00,183.21,183.27,183.2,183.26,4598.0,181.8525,181.912,181.8426,181.9021,4598.0
2024-11-25 13:25:00,183.29,183.31,183.26,183.27,4528.0,181.9319,181.9517,181.9021,181.912,4528.0
2024-11-25 13:30:00,183.27,183.4,183.22,183.39,4805.0,181.912,182.0411,181.8624,182.0311,4805.0
2024-11-25 13:35:00,183.37,183.4,183.35,183.37,5653.0,182.0113,182.0411,181.9914,182.0113,5653.0
2024-11-25 13:40:00,183.41,183.43,183.29,183.31,3868.0,182.051,182.0709,181.9319,181.9517,3868.0
2024-11-25 13:45:00,183.32,183.42,183.32,183.35,5375.0,181.9617,182.0609,181.9617,181.9914,5375.0
2024-11-25 13:50:00,183.36,183.39,183.29,183.31,5467.0,182.0014,182.0311,181.9319,181.9517,5467.0
2024-11-25 13:55:00,183.3,183.37,183.3,183.37,1216.0,181.9418,182.0113,181.9418,182.0113,1216.0
2024-11-25 14:00:00,183.33,183.33,183.28,183.31,4057.0,181.9716,181.9716,181.922,181.9517,4057.0
2024-11-25 14:05:00,183.3,183.38,183.27,183.38,8387.0,181.9418,182.0212,181.912,182.0212,8387.0
2024-11-25 14:10:00,183.37,183.39,183.35,183.35,4329.0,182.0113,182.0311,181.9914,181.9914,4329.0
2024-11-25 14:15:00,183.37,183.4,183.35,183.4,9400.0,182.0113,182.0411,181.9914,182.0411,9400.0
2024-11-25 14:20:00,183.37,183.39,183.14,183.23,8950.0,182.0113,182.0311,181.783,181.8723,8950.0
2024-11-25 14:25:00,183.25,183.27,183.22,183.25,3517.0,181.8922,181.912,181.8624,181.8922,3517.0
2024-11-25 14:30:00,183.24,183.25,183.18,183.22,12500.0,181.8823,181.8922,181.8227,181.8624,12500.0
2024-11-25 14:35:00,183.21,183.25,183.19,183.21,4560.0,181.8525,181.8922,181.8326,181.8525,4560.0
2024-11-25 14:40:00,183.2,183.34,183.19,183.34,8022.0,181.8426,181.9815,181.8326,181.9815,8022.0
2024-11-25 14:45:00,183.32,183.4,183.31,183.4,2032.0,181.9617,182.0411,181.9517,182.0411,2032.0
2024-11-25 14:50:00,183.42,183.43,183.33,183.34,7944.0,182.0609,182.0709,181.9716,181.9815,7944.0
2024-11-25 14:55:00,183.31,183.34,183.29,183.3,4609.0,181.9517,181.9815,181.9319,181.9418,4609.0
2024-11-25 15:00:00,183.28,183.28,183.19,183.22,11032.0,181.922,181.922,181.8326,181.8624,11032.0
2024-11-25 15:05:00,183.24,183.32,183.22,183.32,2593.0,181.8823,181.9617,181.8624,181.9617,2593.0
2024-11-25 15:10:00,183.29,183.33,183.25,183.25,6309.0,181.9319,181.9716,181.8922,181.8922,6309.0
2024-11-25 15:15:00,183.25,183.33,183.24,183.33,2856.0,181.8922,181.9716,181.8823,181.9716,2856.0
2024-11-25 15:20:00,183.34,183.34,183.26,183.31,6577.0,181.9815,181.9815,181.9021,181.9517,6577.0
2024-11-25 15:25:00,183.33,183.37,183.32,183.37,5539.0,181.9716,182.0113,181.9617,182.0113,5539.0
2024-11-25 15:30:00,183.34,183.39,183.33,183.36,13891.0,181.9815,182.0311,181.9716,182.0014,13891.0
2024-11-25 15:35:00,183.34,183.38,183.33,183.34,15570.0,181.9815,182.0212,181.9716,181.9815,15570.0
2024-11-25 15:40:00,183.33,183.41,183.3,183.34,6200.0,181.9716,182.051,181.9418,181.9815,6200.0
2024-11-25 15:45:00,183.34,183.35,183.3,183.31,7830.0,181.9815,181.9914,181.9418,181.9517,7830.0
2024-11-25 15:50:00,183.32,183.58,183.31,183.57,13888.0,181.9617,182.2197,181.9517,182.2098,13888.0
2024-11-25 15:55:00,183.56,183.74,183.55,183.73,50722.0,182.1999,182.3786,182.19,182.3686,50722.0
2024-11-26 09:30:00,184.18,184.34,184.17,184.32,36087.0,182.8153,182.9741,182.8054,182.9543,36087.0
2024-11-26 09:35:00,184.31,184.38,184.2,184.23,21855.0,182.9443,183.0138,182.8351,182.8649,21855.0
2024-11-26 09:40:00,184.24,184.28,184.1,184.1,20428.0,182.8749,182.9146,182.7359,182.7359,20428.0
2024-11-26 09:45:00,184.15,184.27,184.13,184.27,3587.0,182.7855,182.9046,182.7657,182.9046,3587.0
2024-11-26 09:50:00,184.31,184.43,184.18,184.19,13506.0,182.9443,183.0634,182.8153,182.8252,13506.0
2024-11-26 09:55:00,184.25,184.25,184.16,184.16,3526.0,182.8848,182.8848,182.7954,182.7954,3526.0
2024-11-26 10:00:00,184.19,184.39,183.95,184.07,6822.0,182.8252,183.0237,182.587,182.7061,6822.0
2024-11-26 10:05:00,184.07,184.09,183.96,184.02,11594.0,182.7061,182.726,182.5969,182.6565,11594.0
2024-11-26 10:10:00,183.94,184.07,183.93,184.07,4654.0,182.5771,182.7061,182.5671,182.7061,4654.0
2024-11-26 10:15:00,184.02,184.05,183.86,183.86,3428.0,182.6565,182.6863,182.4977,182.4977,3428.0
2024-11-26 10:20:00,183.89,183.98,183.88,183.9,2895.0,182.5274,182.6168,182.5175,182.5374,2895.0
2024-11-26 10:25:00,183.89,183.98,183.82,183.98,1995.0,182.5274,182.6168,182.458,182.6168,1995.0
2024-11-26 10:30:00,184.01,184.04,183.87,183.87,9112.0,182.6466,182.6763,182.5076,182.5076,9112.0
2024-11-26 10:35:00,183.85,183.97,183.82,183.97,4129.0,182.4877,182.6069,182.458,182.6069,4129.0
2024-11-26 10:40:00,183.95,184.17,183.92,184.15,4950.0,182.587,182.8054,182.5572,182.7855,4950.0
2024-11-26 10:45:00,184.16,184.18,184.09,184.1,2337.0,182.7954,182.8153,182.726,182.7359,2337.0
2024-11-26 10:50:00,184.12,184.2,184.12,184.2,3197.0,182.7557,182.8351,182.7557,182.8351,3197.0
2024-11-26 10:55:00,184.17,184.25,184.17,184.19,2081.0,182.8054,182.8848,182.8054,182.8252,2081.0
2024-11-26 11:00:00,184.2,184.32,184.2,184.3,10672.0,182.8351,182.9543,182.8351,182.9344,10672.0
2024-11-26 11:05:00,184.3,184.31,184.25,184.25,3567.0,182.9344,182.9443,182.8848,182.8848,3567.0
2024-11-26 11:10:00,184.24,184.28,184.18,184.2,6512.0,182.8749,182.9146,182.8153,182.8351,6512.0
2024-11-26 11:15:00,184.23,184.23,184.17,184.18,1404.0,182.8649,182.8649,182.8054,182.8153,1404.0
2024-11-26 11:20:00,184.26,184.38,184.25,184.29,6084.0,182.8947,183.0138,182.8848,182.9245,6084.0
2024-11-26 11:25:00,184.33,184.35,184.28,184.34,2361.0,182.9642,182.984,182.9146,182.9741,2361.0
2024-11-26 11:30:00,184.35,184.38,184.29,184.32,3138.0,182.984,183.0138,182.9245,182.9543,3138.0
2024-11-26 11:35:00,184.35,184.46,184.34,184.46,4143.0,182.984,183.0932,182.9741,183.0932,4143.0
2024-11-26 11:40:00,184.43,184.45,184.35,184.36,6594.0,183.0634,183.0833,182.984,182.994,6594.0
2024-11-26 11:45:00,184.39,184.4,184.31,184.31,2388.0,183.0237,183.0337,182.9443,182.9443,2388.0
2024-11-26 11:50:00,184.33,184.44,184.32,184.42,16362.0,182.9642,183.0734,182.9543,183.0535,16362.0
2024-11-26 11:55:00,184.44,184.45,184.37,184.39,1930.0,183.0734,183.0833,183.0039,183.0237,1930.0
2024-11-26 12:00:00,184.37,184.37,184.25,184.25,5858.0,183.0039,183.0039,182.8848,182.8848,5858.0
2024-11-26 12:05:00,184.23,184.31,184.21,184.28,6153.0,182.8649,182.9443,182.8451,182.9146,6153.0
2024-11-26 12:10:00,184.3,184.31,184.18,184.18,5618.0,182.9344,182.9443,182.8153,182.8153,5618.0
2024-11-26 12:15:00,184.19,184.21,184.15,184.19,8488.0,182.8252,182.8451,182.7855,182.8252,8488.0
2024-11-26 12:20:00,184.18,184.19,184.16,184.16,1884.0,182.8153,182.8252,182.7954,182.7954,1884.0
2024-11-26 12:25:00,184.13,184.18,184.12,184.16,21390.0,182.7657,182.8153,182.7557,182.7954,21390.0
2024-11-26 12:30:00,184.23,184.25,184.22,184.22,2978.0,182.8649,182.8848,182.855,182.855,2978.0
2024-11-26 12:35:00,184.26,184.3,184.25,184.3,1214.0,182.8947,182.9344,182.8848,182.9344,1214.0
2024-11-26 12:40:00,184.3,184.35,184.3,184.34,1212.0,182.9344,182.984,182.9344,182.9741,1212.0
2024-11-26 12:45:00,184.35,184.35,184.3,184.3,4011.0,182.984,182.984,182.9344,182.9344,4011.0
2024-11-26 12:50:00,184.35,184.37,184.33,184.37,4254.0,182.984,183.0039,182.9642,183.0039,4254.0
2024-11-26 12:55:00,184.38,184.42,184.34,184.4,8265.0,183.0138,183.0535,182.9741,183.0337,8265.0
2024-11-26 13:00:00,184.4,184.41,184.36,184.37,6443.0,183.0337,183.0436,182.994,183.0039,6443.0
2024-11-26 13:05:00,184.38,184.41,184.36,184.36,5404.0,183.0138,183.0436,182.994,182.994,5404.0
2024-11-26 13:10:00,184.37,184.38,184.3,184.37,2405.0,183.0039,183.0138,182.9344,183.0039,2405.0
2024-11-26 13:15:00,184.38,184.42,184.3,184.36,2840.0,183.0138,183.0535,182.9344,182.994,2840.0
2024-11-26 13:20:00,184.33,184.42,184.31,184.39,8720.0,182.9642,183.0535,182.9443,183.0237,8720.0
2024-11-26 13:25:00,184.39,184.4,184.35,184.35,2441.0,183.0237,183.0337,182.984,182.984,2441.0
2024-11-26 13:30:00,184.35,184.38,184.34,184.37,2254.0,182.984,183.0138,182.9741,183.0039,2254.0
2024-11-26 13:35:00,184.38,184.39,184.3,184.37,9941.0,183.0138,183.0237,182.9344,183.0039,9941.0
2024-11-26 13:40:00,184.41,184.44,184.4,184.43,5052.0,183.0436,183.0734,183.0337,183.0634,5052.0
2024-11-26 13:45:00,184.42,184.42,184.38,184.41,2229.0,183.0535,183.0535,183.0138,183.0436,2229.0
2024-11-26 13:50:00,184.41,184.41,184.39,184.39,1556.0,183.0436,183.0436,183.0237,183.0237,1556.0
2024-11-26 13:55:00,184.41,184.44,184.39,184.44,8703.0,183.0436,183.0734,183.0237,183.0734,8703.0
2024-11-26 14:00:00,184.4,184.53,184.39,184.5,44945.0,183.0337,183.1627,183.0237,183.1329,44945.0
2024-11-26 14:05:00,184.52,184.52,184.36,184.38,13210.0,183.1528,183.1528,182.994,183.0138,13210.0
2024-11-26 14:10:00,184.33,184.42,184.32,184.38,28765.0,182.9642,183.0535,182.9543,183.0138,28765.0
2024-11-26 14:15:00,184.33,184.36,184.19,184.19,15389.0,182.9642,182.994,182.8252,182.8252,15389.0
2024-11-26 14:20:00,184.23,184.29,184.17,184.18,17773.0,182.8649,182.9245,182.8054,182.8153,17773.0
2024-11-26 14:25:00,184.17,184.28,184.17,184.28,4735.0,182.8054,182.9146,182.8054,182.9146,4735.0
2024-11-26 14:30:00,184.26,184.36,184.21,184.35,7180.0,182.8947,182.994,182.8451,182.984,7180.0
2024-11-26 14:35:00,184.34,184.39,184.31,184.38,4481.0,182.9741,183.0237,182.9443,183.0138,4481.0
2024-11-26 14:40:00,184.35,184.41,184.34,184.37,2463.0,182.984,183.0436,182.9741,183.0039,2463.0
2024-11-26 14:45:00,184.38,184.4,184.35,184.39,5515.0,183.0138,183.0337,182.984,183.0237,5515.0
2024-11-26 14:50:00,184.37,184.39,184.36,184.37,3944.0,183.0039,183.0237,182.994,183.0039,3944.0
2024-11-26 14:55:00,184.35,184.39,184.34,184.35,7020.0,182.984,183.0237,182.9741,182.984,7020.0
2024-11-26 15:00:00,184.35,184.4,184.34,184.39,6535.0,182.984,183.0337,182.9741,183.0237,6535.0
2024-11-26 15:05:00,184.4,184.43,184.38,184.43,5909.0,183.0337,183.0634,183.0138,183.0634,5909.0
2024-11-26 15:10:00,184.42,184.44,184.41,184.41,5349.0,183.0535,183.0734,183.0436,183.0436,5349.0
2024-11-26 15:15:00,184.44,184.47,184.43,184.44,6098.0,183.0734,183.1031,183.0634,183.0734,6098.0
2024-11-26 15:20:00,184.43,184.44,184.4,184.44,10893.0,183.0634,183.0734,183.0337,183.0734,10893.0
2024-11-26 15:25:00,184.47,184.5,184.45,184.45,12457.0,183.1031,183.1329,183.0833,183.0833,12457.0
2024-11-26 15:30:00,184.47,184.54,184.46,184.5,34097.0,183.1031,183.1726,183.0932,183.1329,34097.0
2024-11-26 15:35:00,184.5,184.53,184.48,184.52,9080.0,183.1329,183.1627,183.1131,183.1528,9080.0
2024-11-26 15:40:00,184.52,184.59,184.51,184.56,8095.0,183.1528,183.2223,183.1429,183.1925,8095.0
2024-11-26 15:45:00,184.58,184.7,184.57,184.68,8194.0,183.2123,183.3314,183.2024,183.3116,8194.0
2024-11-26 15:50:00,184.69,184.75,184.57,184.66,70315.0,183.3215,183.3811,183.2024,183.2917,70315.0
2024-11-26 15:55:00,184.65,184.7,184.55,184.56,41016.0,183.2818,183.3314,183.1826,183.1925,41016.0
2024-11-27 09:30:00,184.56,184.74,184.36,184.58,12812.0,183.1925,183.3711,182.994,183.2123,12812.0
2024-11-27 09:35:00,184.48,184.57,184.46,184.48,16555.0,183.1131,183.2024,183.0932,183.1131,16555.0
2024-11-27 09:40:00,184.56,184.68,184.53,184.68,1219.0,183.1925,183.3116,183.1627,183.3116,1219.0
2024-11-27 09:45:00,184.62,184.7,184.61,184.66,4706.0,183.252,183.3314,183.2421,183.2917,4706.0
2024-11-27 09:50:00,184.62,184.64,184.51,184.52,7960.0,183.252,183.2719,183.1429,183.1528,7960.0
2024-11-27 09:55:00,184.51,184.55,184.51,184.54,1603.0,183.1429,183.1826,183.1429,183.1726,1603.0
2024-11-27 10:00:00,184.51,184.51,184.41,184.44,4185.0,183.1429,183.1429,183.0436,183.0734,4185.0
2024-11-27 10:05:00,184.47,184.54,184.44,184.52,2977.0,183.1031,183.1726,183.0734,183.1528,2977.0
2024-11-27 10:10:00,184.49,184.52,184.41,184.41,4494.0,183.123,183.1528,183.0436,183.0436,4494.0
2024-11-27 10:15:00,184.41,184.47,184.39,184.47,5310.0,183.0436,183.1031,183.0237,183.1031,5310.0
2024-11-27 10:20:00,184.49,184.5,184.48,184.49,624.0,183.123,183.1329,183.1131,183.123,624.0
2024-11-27 10:25:00,184.53,184.53,184.37,184.44,2084.0,183.1627,183.1627,183.0039,183.0734,2084.0
2024-11-27 10:30:00,184.49,184.5,184.42,184.42,3014.0,183.123,183.1329,183.0535,183.0535,3014.0
2024-11-27 10:35:00,184.44,184.44,184.24,184.28,4302.0,183.0734,183.0734,182.8749,182.9146,4302.0
2024-11-27 10:40:00,184.25,184.5,184.25,184.49,4382.0,182.8848,183.1329,182.8848,183.123,4382.0
2024-11-27 10:45:00,184.46,184.46,184.36,184.36,3986.0,183.0932,183.0932,182.994,182.994,3986.0
2024-11-27 10:50:00,184.3,184.36,184.29,184.34,1776.0,182.9344,182.994,182.9245,182.9741,1776.0
2024-11-27 10:55:00,184.31,184.36,184.27,184.27,2436.0,182.9443,182.994,182.9046,182.9046,2436.0
2024-11-27 11:00:00,184.26,184.26,184.11,184.17,7742.0,182.8947,182.8947,182.7458,182.8054,7742.0
2024-11-27 11:05:00,184.15,184.27,184.14,184.24,11262.0,182.7855,182.9046,182.7756,182.8749,11262.0
2024-11-27 11:10:00,184.27,184.27,184.17,184.25,4871.0,182.9046,182.9046,182.8054,182.8848,4871.0
2024-11-27 11:15:00,184.23,184.25,184.16,184.18,4036.0,182.8649,182.8848,182.7954,182.8153,4036.0
2024-11-27 11:20:00,184.2,184.25,184.18,184.23,2506.0,182.8351,182.8848,182.8153,182.8649,2506.0
2024-11-27 11:25:00,184.19,184.24,184.19,184.2,908.0,182.8252,182.8749,182.8252,182.8351,908.0
2024-11-27 11:30:00,184.18,184.22,184.15,184.22,3772.0,182.8153,182.855,182.7855,182.855,3772.0
2024-11-27 11:35:00,184.27,184.33,184.27,184.3,3075.0,182.9046,182.9642,182.9046,182.9344,3075.0
2024-11-27 11:40:00,184.34,184.34,184.14,184.15,4375.0,182.9741,182.9741,182.7756,182.7855,4375.0
2024-11-27 11:45:00,184.13,184.17,184.01,184.04,5045.0,182.7657,182.8054,182.6466,182.6763,5045.0
2024-11-27 11:50:00,184.04,184.08,184.01,184.06,1445.0,182.6763,182.716,182.6466,182.6962,1445.0
2024-11-27 11:55:00,184.03,184.11,184.03,184.09,2775.0,182.6664,182.7458,182.6664,182.726,2775.0
2024-11-27 12:00:00,184.05,184.09,184.0,184.0,18048.0,182.6863,182.726,182.6366,182.6366,18048.0
2024-11-27 12:05:00,184.01,184.04,183.84,183.9,3849.0,182.6466,182.6763,182.4778,182.5374,3849.0
2024-11-27 12:10:00,183.92,184.05,183.91,184.04,26737.0,182.5572,182.6863,182.5473,182.6763,26737.0
2024-11-27 12:15:00,184.03,184.05,183.98,184.05,10135.0,182.6664,182.6863,182.6168,182.6863,10135.0
2024-11-27 12:20:00,184.06,184.12,184.04,184.05,1542.0,182.6962,182.7557,182.6763,182.6863,1542.0
2024-11-27 12:25:00,184.05,184.14,184.03,184.14,9115.0,182.6863,182.7756,182.6664,182.7756,9115.0
2024-11-27 12:30:00,184.12,184.13,184.0,184.03,4070.0,182.7557,182.7657,182.6366,182.6664,4070.0
2024-11-27 12:35:00,184.04,184.07,184.0,184.03,4843.0,182.6763,182.7061,182.6366,182.6664,4843.0
2024-11-27 12:40:00,184.06,184.07,184.02,184.02,600.0,182.6962,182.7061,182.6565,182.6565,600.0
2024-11-27 12:45:00,184.03,184.08,184.01,184.04,1378.0,182.6664,182.716,182.6466,182.6763,1378.0
2024-11-27 12:50:00,184.09,184.12,184.08,184.09,901.0,182.726,182.7557,182.716,182.726,901.0
2024-11-27 12:55:00,184.08,184.14,184.06,184.14,3453.0,182.716,182.7756,182.6962,182.7756,3453.0
2024-11-27 13:00:00,184.12,184.12,184.06,184.09,618.0,182.7557,182.7557,182.6962,182.726,618.0
2024-11-27 13:05:00,184.1,184.14,184.1,184.14,1620.0,182.7359,182.7756,182.7359,182.7756,1620.0
2024-11-27 13:10:00,184.16,184.22,184.15,184.22,2526.0,182.7954,182.855,182.7855,182.855,2526.0
2024-11-27 13:15:00,184.21,184.29,184.2,184.27,8069.0,182.8451,182.9245,182.8351,182.9046,8069.0
2024-11-27 13:20:00,184.27,184.27,184.2,184.22,7121.0,182.9046,182.9046,182.8351,182.855,7121.0
2024-11-27 13:25:00,184.24,184.26,184.16,184.2,43844.0,182.8749,182.8947,182.7954,182.8351,43844.0
2024-11-27 13:30:00,184.17,184.27,184.14,184.26,9342.0,182.8054,182.9046,182.7756,182.8947,9342.0
2024-11-27 13:35:00,184.27,184.36,184.26,184.31,13989.0,182.9046,182.994,182.8947,182.9443,13989.0
2024-11-27 13:40:00,184.33,184.35,184.3,184.32,3727.0,182.9642,182.984,182.9344,182.9543,3727.0
2024-11-27 13:45:00,184.34,184.34,184.27,184.29,5619.0,182.9741,182.9741,182.9046,182.9245,5619.0
2024-11-27 13:50:00,184.3,184.36,184.29,184.36,3340.0,182.9344,182.994,182.9245,182.994,3340.0
2024-11-27 13:55:00,184.36,184.4,184.36,184.38,1377.0,182.994,183.0337,182.994,183.0138,1377.0
2024-11-27 14:00:00,184.34,184.38,184.31,184.38,3920.0,182.9741,183.0138,182.9443,183.0138,3920.0
2024-11-27 14:05:00,184.36,184.39,184.34,184.37,2159.0,182.994,183.0237,182.9741,183.0039,2159.0
2024-11-27 14:10:00,184.34,184.39,184.33,184.39,3144.0,182.9741,183.0237,182.9642,183.0237,3144.0
2024-11-27 14:15:00,184.39,184.39,184.32,184.33,7963.0,183.0237,183.0237,182.9543,182.9642,7963.0
2024-11-27 14:20:00,184.32,184.35,184.28,184.34,11539.0,182.9543,182.984,182.9146,182.9741,11539.0
2024-11-27 14:25:00,184.36,184.36,184.26,184.27,3235.0,182.994,182.994,182.8947,182.9046,3235.0
2024-11-27 14:30:00,184.27,184.29,184.25,184.25,9120.0,182.9046,182.9245,182.8848,182.8848,9120.0
2024-11-27 14:35:00,184.27,184.29,184.2,184.28,6256.0,182.9046,182.9245,182.8351,182.9146,6256.0
2024-11-27 14:40:00,184.28,184.39,184.28,184.35,2264.0,182.9146,183.0237,182.9146,182.984,2264.0
2024-11-27 14:45:00,184.37,184.42,184.36,184.38,3243.0,183.0039,183.0535,182.994,183.0138,3243.0
2024-11-27 14:50:00,184.4,184.42,184.36,184.39,6708.0,183.0337,183.0535,182.994,183.0237,6708.0
2024-11-27 14:55:00,184.39,184.4,184.31,184.32,6926.0,183.0237,183.0337,182.9443,182.9543,6926.0
2024-11-27 15:00:00,184.31,184.38,184.31,184.36,3728.0,182.9443,183.0138,182.9443,182.994,3728.0
2024-11-27 15:05:00,184.36,184.4,184.35,184.37,18953.0,182.994,183.0337,182.984,183.0039,18953.0
2024-11-27 15:10:00,184.34,184.36,184.26,184.27,9539.0,182.9741,182.994,182.8947,182.9046,9539.0
2024-11-27 15:15:00,184.28,184.31,184.21,184.23,9564.0,182.9146,182.9443,182.8451,182.8649,9564.0
2024-11-27 15:20:00,184.22,184.25,184.18,184.2,6598.0,182.855,182.8848,182.8153,182.8351,6598.0
2024-11-27 15:25:00,184.21,184.22,184.16,184.22,4939.0,182.8451,182.855,182.7954,182.855,4939.0
2024-11-27 15:30:00,184.22,184.22,184.13,184.22,5643.0,182.855,182.855,182.7657,182.855,5643.0
2024-11-27 15:35:00,184.18,184.21,184.17,184.21,5482.0,182.8153,182.8451,182.8054,182.8451,5482.0
2024-11-27 15:40:00,184.18,184.19,184.05,184.16,12190.0,182.8153,182.8252,182.6863,182.7954,12190.0
2024-11-27 15:45:00,184.16,184.31,184.16,184.31,7444.0,182.7954,182.9443,182.7954,182.9443,7444.0
2024-11-27 15:50:00,184.3,184.33,184.22,184.25,18818.0,182.9344,182.9642,182.855,182.8848,18818.0
2024-11-27 15:55:00,184.26,184.28,184.2,184.24,9575.0,182.8947,182.9146,182.8351,182.8749,9575.0
2024-11-29 09:30:00,184.81,184.84,184.51,184.84,15083.0,183.4406,183.4704,183.1429,183.4704,15083.0
2024-11-29 09:35:00,184.8,184.94,184.8,184.93,3017.0,183.4307,183.5697,183.4307,183.5597,3017.0
2024-11-29 09:40:00,184.94,184.94,184.91,184.92,1160.0,183.5697,183.5697,183.5399,183.5498,1160.0
2024-11-29 09:45:00,184.91,185.0,184.86,184.88,4814.0,183.5399,183.6292,183.4903,183.5101,4814.0
2024-11-29 09:50:00,184.96,185.01,184.95,185.01,1395.0,183.5895,183.6391,183.5796,183.6391,1395.0
2024-11-29 09:55:00,184.99,185.0,184.95,185.0,3506.0,183.6193,183.6292,183.5796,183.6292,3506.0
2024-11-29 10:00:00,185.03,185.08,185.03,185.08,2683.0,183.659,183.7086,183.659,183.7086,2683.0
2024-11-29 10:05:00,185.11,185.18,185.11,185.11,1653.0,183.7384,183.8079,183.7384,183.7384,1653.0
2024-11-29 10:10:00,185.16,185.28,185.15,185.28,3011.0,183.788,183.9071,183.7781,183.9071,3011.0
2024-11-29 10:15:00,185.28,185.31,185.27,185.27,1688.0,183.9071,183.9369,183.8972,183.8972,1688.0
2024-11-29 10:20:00,185.26,185.26,185.21,185.23,3134.0,183.8873,183.8873,183.8377,183.8575,3134.0
2024-11-29 10:25:00,185.23,185.24,185.16,185.21,5886.0,183.8575,183.8674,183.788,183.8377,5886.0
2024-11-29 10:30:00,185.21,185.34,185.21,185.34,19140.0,183.8377,183.9667,183.8377,183.9667,19140.0
2024-11-29 10:35:00,185.33,185.4,185.28,185.35,5485.0,183.9568,184.0263,183.9071,183.9766,5485.0
2024-11-29 10:40:00,185.38,185.4,185.34,185.36,6239.0,184.0064,184.0263,183.9667,183.9866,6239.0
2024-11-29 10:45:00,185.32,185.35,185.29,185.3,7205.0,183.9468,183.9766,183.9171,183.927,7205.0
2024-11-29 10:50:00,185.3,185.35,185.25,185.34,6619.0,183.927,183.9766,183.8774,183.9667,6619.0
2024-11-29 10:55:00,185.33,185.38,185.32,185.36,3416.0,183.9568,184.0064,183.9468,183.9866,3416.0
2024-11-29 11:00:00,185.37,185.43,185.37,185.38,3806.0,183.9965,184.056,183.9965,184.0064,3806.0
2024-11-29 11:05:00,185.36,185.44,185.34,185.43,6627.0,183.9866,184.066,183.9667,184.056,6627.0
2024-11-29 11:10:00,185.43,185.49,185.39,185.48,4732.0,184.056,184.1156,184.0163,184.1057,4732.0
2024-11-29 11:15:00,185.49,185.54,185.48,185.48,2205.0,184.1156,184.1652,184.1057,184.1057,2205.0
2024-11-29 11:20:00,185.48,185.53,185.48,185.52,3072.0,184.1057,184.1553,184.1057,184.1454,3072.0
2024-11-29 11:25:00,185.52,185.52,185.47,185.48,4946.0,184.1454,184.1454,184.0957,184.1057,4946.0
2024-11-29 11:30:00,185.49,185.49,185.47,185.47,5825.0,184.1156,184.1156,184.0957,184.0957,5825.0
2024-11-29 11:35:00,185.44,185.46,185.41,185.44,1999.0,184.066,184.0858,184.0362,184.066,1999.0
2024-11-29 11:40:00,185.45,185.5,185.45,185.48,1586.0,184.0759,184.1255,184.0759,184.1057,1586.0
2024-11-29 11:45:00,185.51,185.56,185.5,185.55,3789.0,184.1354,184.1851,184.1255,184.1751,3789.0
2024-11-29 11:50:00,185.56,185.6,185.53,185.6,3654.0,184.1851,184.2248,184.1553,184.2248,3654.0
2024-11-29 11:55:00,185.58,185.59,185.55,185.56,6163.0,184.2049,184.2148,184.1751,184.1851,6163.0
2024-11-29 12:00:00,185.56,185.59,185.54,185.58,3406.0,184.1851,184.2148,184.1652,184.2049,3406.0
2024-11-29 12:05:00,185.58,185.66,185.57,185.63,3427.0,184.2049,184.2843,184.195,184.2546,3427.0
2024-11-29 12:10:00,185.63,185.64,185.58,185.6,37944.0,184.2546,184.2645,184.2049,184.2248,37944.0
2024-11-29 12:15:00,185.6,185.65,185.58,185.65,5856.0,184.2248,184.2744,184.2049,184.2744,5856.0
2024-11-29 12:20:00,185.64,185.64,185.53,185.53,2662.0,184.2645,184.2645,184.1553,184.1553,2662.0
2024-11-29 12:25:00,185.51,185.56,185.47,185.49,6329.0,184.1354,184.1851,184.0957,184.1156,6329.0
2024-11-29 12:30:00,185.5,185.61,185.49,185.61,5247.0,184.1255,184.2347,184.1156,184.2347,5247.0
2024-11-29 12:35:00,185.61,185.65,185.58,185.59,9595.0,184.2347,184.2744,184.2049,184.2148,9595.0
2024-11-29 12:40:00,185.61,185.61,185.56,185.57,4274.0,184.2347,184.2347,184.1851,184.195,4274.0
2024-11-29 12:45:00,185.57,185.59,185.55,185.57,4401.0,184.195,184.2148,184.1751,184.195,4401.0
2024-11-29 12:50:00,185.56,185.59,185.4,185.42,8082.0,184.1851,184.2148,184.0263,184.0461,8082.0
2024-11-29 12:55:00,185.42,185.43,185.2,185.25,44855.0,184.0461,184.056,183.8277,183.8774,44855.0
2024-12-02 09:30:00,185.32,185.49,185.1,185.38,17447.0,183.9468,184.1156,183.7285,184.0064,17447.0
2024-12-02 09:35:00,185.33,185.41,185.3,185.33,9739.0,183.9568,184.0362,183.927,183.9568,9739.0
2024-12-02 09:40:00,185.25,185.3,185.19,185.19,2028.0,183.8774,183.927,183.8178,183.8178,2028.0
2024-12-02 09:45:00,185.22,185.35,185.15,185.33,4919.0,183.8476,183.9766,183.7781,183.9568,4919.0
2024-12-02 09:50:00,185.35,185.37,185.31,185.37,3177.0,183.9766,183.9965,183.9369,183.9965,3177.0
2024-12-02 09:55:00,185.36,185.36,185.24,185.34,1621.0,183.9866,183.9866,183.8674,183.9667,1621.0
2024-12-02 10:00:00,185.38,185.41,185.3,185.37,3415.0,184.0064,184.0362,183.927,183.9965,3415.0
2024-12-02 10:05:00,185.38,185.4,185.34,185.38,1641.0,184.0064,184.0263,183.9667,184.0064,1641.0
2024-12-02 10:10:00,185.39,185.48,185.38,185.44,2050.0,184.0163,184.1057,184.0064,184.066,2050.0
2024-12-02 10:15:00,185.48,185.49,185.41,185.42,6939.0,184.1057,184.1156,184.0362,184.0461,6939.0
2024-12-02 10:20:00,185.39,185.45,185.39,185.41,5417.0,184.0163,184.0759,184.0163,184.0362,5417.0
2024-12-02 10:25:00,185.44,185.52,185.43,185.52,5562.0,184.066,184.1454,184.056,184.1454,5562.0
2024-12-02 10:30:00,185.53,185.65,185.52,185.65,2420.0,184.1553,184.2744,184.1454,184.2744,2420.0
2024-12-02 10:35:00,185.62,185.67,185.59,185.66,930.0,184.2446,184.2943,184.2148,184.2843,930.0
2024-12-02 10:40:00,185.65,185.67,185.61,185.61,1542.0,184.2744,184.2943,184.2347,184.2347,1542.0
2024-12-02 10:45:00,185.6,185.68,185.6,185.65,3506.0,184.2248,184.3042,184.2248,184.2744,3506.0
2024-12-02 10:50:00,185.68,185.68,185.56,185.62,10099.0,184.3042,184.3042,184.1851,184.2446,10099.0
2024-12-02 10:55:00,185.56,185.58,185.48,185.5,10736.0,184.1851,184.2049,184.1057,184.1255,10736.0
2024-12-02 11:00:00,185.52,185.53,185.46,185.5,2148.0,184.1454,184.1553,184.0858,184.1255,2148.0
2024-12-02 11:05:00,185.5,185.61,185.47,185.61,5780.0,184.1255,184.2347,184.0957,184.2347,5780.0
2024-12-02 11:10:00,185.63,185.65,185.58,185.6,4414.0,184.2546,184.2744,184.2049,184.2248,4414.0
2024-12-02 11:15:00,185.65,185.67,185.63,185.64,7190.0,184.2744,184.2943,184.2546,184.2645,7190.0
2024-12-02 11:20:00,185.63,185.64,185.54,185.58,5474.0,184.2546,184.2645,184.1652,184.2049,5474.0
2024-12-02 11:25:00,185.56,185.66,185.55,185.65,4825.0,184.1851,184.2843,184.1751,184.2744,4825.0
2024-12-02 11:30:00,185.66,185.68,185.63,185.64,4414.0,184.2843,184.3042,184.2546,184.2645,4414.0
2024-12-02 11:35:00,185.65,185.75,185.64,185.74,7012.0,184.2744,184.3737,184.2645,184.3637,7012.0
2024-12-02 11:40:00,185.74,185.81,185.73,185.75,2829.0,184.3637,184.4332,184.3538,184.3737,2829.0
2024-12-02 11:45:00,185.79,185.79,185.76,185.79,3050.0,184.4134,184.4134,184.3836,184.4134,3050.0
2024-12-02 11:50:00,185.79,185.83,185.73,185.75,4018.0,184.4134,184.4531,184.3538,184.3737,4018.0
2024-12-02 11:55:00,185.73,185.78,185.7,185.78,3934.0,184.3538,184.4034,184.324,184.4034,3934.0
2024-12-02 12:00:00,185.79,185.86,185.77,185.86,4356.0,184.4134,184.4828,184.3935,184.4828,4356.0
2024-12-02 12:05:00,185.83,185.86,185.8,185.83,9464.0,184.4531,184.4828,184.4233,184.4531,9464.0
2024-12-02 12:10:00,185.83,185.83,185.78,185.81,2964.0,184.4531,184.4531,184.4034,184.4332,2964.0
2024-12-02 12:15:00,185.81,185.82,185.77,185.77,4060.0,184.4332,184.4431,184.3935,184.3935,4060.0
2024-12-02 12:20:00,185.78,185.82,185.76,185.81,15833.0,184.4034,184.4431,184.3836,184.4332,15833.0
2024-12-02 12:25:00,185.81,185.82,185.71,185.71,15673.0,184.4332,184.4431,184.334,184.334,15673.0
2024-12-02 12:30:00,185.71,185.73,185.67,185.7,16594.0,184.334,184.3538,184.2943,184.324,16594.0
2024-12-02 12:35:00,185.7,185.74,185.69,185.72,15867.0,184.324,184.3637,184.3141,184.3439,15867.0
2024-12-02 12:40:00,185.72,185.76,185.7,185.74,18069.0,184.3439,184.3836,184.324,184.3637,18069.0
2024-12-02 12:45:00,185.76,185.78,185.75,185.78,5114.0,184.3836,184.4034,184.3737,184.4034,5114.0
2024-12-02 12:50:00,185.77,185.78,185.75,185.75,1236.0,184.3935,184.4034,184.3737,184.3737,1236.0
2024-12-02 12:55:00,185.78,185.78,185.69,185.7,1901.0,184.4034,184.4034,184.3141,184.324,1901.0
2024-12-02 13:00:00,185.7,185.75,185.68,185.73,6213.0,184.324,184.3737,184.3042,184.3538,6213.0
2024-12-02 13:05:00,185.73,185.76,185.7,185.7,11680.0,184.3538,184.3836,184.324,184.324,11680.0
2024-12-02 13:10:00,185.7,185.78,185.7,185.77,4227.0,184.324,184.4034,184.324,184.3935,4227.0
2024-12-02 13:15:00,185.75,185.76,185.7,185.73,3159.0,184.3737,184.3836,184.324,184.3538,3159.0
2024-12-02 13:20:00,185.75,185.83,185.74,185.82,1994.0,184.3737,184.4531,184.3637,184.4431,1994.0
2024-12-02 13:25:00,185.83,185.86,185.8,185.84,3036.0,184.4531,184.4828,184.4233,184.463,3036.0
2024-12-02 13:30:00,185.81,185.81,185.75,185.79,2433.0,184.4332,184.4332,184.3737,184.4134,2433.0
2024-12-02 13:35:00,185.78,185.8,185.74,185.8,31281.0,184.4034,184.4233,184.3637,184.4233,31281.0
2024-12-02 13:40:00,185.81,185.83,185.79,185.79,2923.0,184.4332,184.4531,184.4134,184.4134,2923.0
2024-12-02 13:45:00,185.8,185.84,185.79,185.83,3760.0,184.4233,184.463,184.4134,184.4531,3760.0
2024-12-02 13:50:00,185.81,185.82,185.78,185.78,15502.0,184.4332,184.4431,184.4034,184.4034,15502.0
2024-12-02 13:55:00,185.81,185.82,185.77,185.8,2079.0,184.4332,184.4431,184.3935,184.4233,2079.0
2024-12-02 14:00:00,185.77,185.78,185.73,185.77,11131.0,184.3935,184.4034,184.3538,184.3935,11131.0
2024-12-02 14:05:00,185.75,185.78,185.72,185.78,1440.0,184.3737,184.4034,184.3439,184.4034,1440.0
2024-12-02 14:10:00,185.77,185.78,185.66,185.67,28196.0,184.3935,184.4034,184.2843,184.2943,28196.0
2024-12-02 14:15:00,185.69,185.71,185.65,185.65,2894.0,184.3141,184.334,184.2744,184.2744,2894.0
2024-12-02 14:20:00,185.65,185.7,185.64,185.7,3698.0,184.2744,184.324,184.2645,184.324,3698.0
2024-12-02 14:25:00,185.69,185.75,185.66,185.74,1974.0,184.3141,184.3737,184.2843,184.3637,1974.0
2024-12-02 14:30:00,185.74,185.81,185.74,185.78,3900.0,184.3637,184.4332,184.3637,184.4034,3900.0
2024-12-02 14:35:00,185.81,185.83,185.79,185.81,10972.0,184.4332,184.4531,184.4134,184.4332,10972.0
2024-12-02 14:40:00,185.81,185.84,185.8,185.84,3141.0,184.4332,184.463,184.4233,184.463,3141.0
2024-12-02 14:45:00,185.85,185.85,185.81,185.82,4823.0,184.4729,184.4729,184.4332,184.4431,4823.0
2024-12-02 14:50:00,185.83,185.88,185.82,185.87,4035.0,184.4531,184.5027,184.4431,184.4928,4035.0
2024-12-02 14:55:00,185.86,185.92,185.85,185.91,5327.0,184.4828,184.5424,184.4729,184.5325,5327.0
2024-12-02 15:00:00,185.91,185.91,185.85,185.86,5200.0,184.5325,184.5325,184.4729,184.4828,5200.0
2024-12-02 15:05:00,185.87,185.9,185.85,185.89,6273.0,184.4928,184.5226,184.4729,184.5126,6273.0
2024-12-02 15:10:00,185.89,185.94,185.86,185.92,4159.0,184.5126,184.5623,184.4828,184.5424,4159.0
2024-12-02 15:15:00,185.93,185.99,185.9,185.94,15481.0,184.5523,184.6119,184.5226,184.5623,15481.0
2024-12-02 15:20:00,185.92,185.97,185.92,185.94,9176.0,184.5424,184.592,184.5424,184.5623,9176.0
2024-12-02 15:25:00,185.93,186.01,185.93,185.99,12995.0,184.5523,184.6317,184.5523,184.6119,12995.0
2024-12-02 15:30:00,185.98,185.98,185.95,185.97,22659.0,184.602,184.602,184.5722,184.592,22659.0
2024-12-02 15:35:00,185.98,185.98,185.91,185.92,5415.0,184.602,184.602,184.5325,184.5424,5415.0
2024-12-02 15:40:00,185.91,185.93,185.81,185.84,10542.0,184.5325,184.5523,184.4332,184.463,10542.0
2024-12-02 15:45:00,185.86,185.87,185.81,185.86,7620.0,184.4828,184.4928,184.4332,184.4828,7620.0
2024-12-02 15:50:00,185.74,185.97,185.74,185.92,10558.0,184.3637,184.592,184.3637,184.5424,10558.0
2024-12-02 15:55:00,185.92,185.99,185.87,185.94,55850.0,184.5424,184.6119,184.4928,184.5623,55850.0
2024-12-03 09:30:00,185.81,185.94,185.56,185.62,8924.0,184.4332,184.5623,184.1851,184.2446,8924.0
2024-12-03 09:35:00,185.61,185.62,185.44,185.51,6413.0,184.2347,184.2446,184.066,184.1354,6413.0
2024-12-03 09:40:00,185.5,185.5,185.34,185.35,2671.0,184.1255,184.1255,183.9667,183.9766,2671.0
2024-12-03 09:45:00,185.44,185.51,185.41,185.43,44590.0,184.066,184.1354,184.0362,184.056,44590.0
2024-12-03 09:50:00,185.45,185.51,185.43,185.47,1854.0,184.0759,184.1354,184.056,184.0957,1854.0
2024-12-03 09:55:00,185.47,185.6,185.47,185.6,3056.0,184.0957,184.2248,184.0957,184.2248,3056.0
2024-12-03 10:00:00,185.58,185.67,185.58,185.64,1274.0,184.2049,184.2943,184.2049,184.2645,1274.0
2024-12-03 10:05:00,185.66,185.71,185.61,185.62,3815.0,184.2843,184.334,184.2347,184.2446,3815.0
2024-12-03 10:10:00,185.61,185.66,185.58,185.59,1695.0,184.2347,184.2843,184.2049,184.2148,1695.0
2024-12-03 10:15:00,185.58,185.63,185.57,185.6,4622.0,184.2049,184.2546,184.195,184.2248,4622.0
2024-12-03 10:20:00,185.57,185.58,185.48,185.54,9921.0,184.195,184.2049,184.1057,184.1652,9921.0
2024-12-03 10:25:00,185.55,185.59,185.5,185.56,7839.0,184.1751,184.2148,184.1255,184.1851,7839.0
2024-12-03 10:30:00,185.5,185.56,185.5,185.53,5035.0,184.1255,184.1851,184.1255,184.1553,5035.0
2024-12-03 10:35:00,185.54,185.65,185.54,185.62,3297.0,184.1652,184.2744,184.1652,184.2446,3297.0
2024-12-03 10:40:00,185.56,185.59,185.56,185.59,1600.0,184.1851,184.2148,184.1851,184.2148,1600.0
2024-12-03 10:45:00,185.56,185.6,185.54,185.59,4013.0,184.1851,184.2248,184.1652,184.2148,4013.0
2024-12-03 10:50:00,185.64,185.65,185.54,185.57,6863.0,184.2645,184.2744,184.1652,184.195,6863.0
2024-12-03 10:55:00,185.59,185.64,185.57,185.64,2944.0,184.2148,184.2645,184.195,184.2645,2944.0
2024-12-03 11:00:00,185.7,185.77,185.69,185.73,4971.0,184.324,184.3935,184.3141,184.3538,4971.0
2024-12-03 11:05:00,185.73,185.73,185.67,185.67,6019.0,184.3538,184.3538,184.2943,184.2943,6019.0
2024-12-03 11:10:00,185.69,185.69,185.65,185.67,700.0,184.3141,184.3141,184.2744,184.2943,700.0
2024-12-03 11:15:00,185.66,185.71,185.66,185.7,1388.0,184.2843,184.334,184.2843,184.324,1388.0
2024-12-03 11:20:00,185.7,185.76,185.68,185.74,4610.0,184.324,184.3836,184.3042,184.3637,4610.0
2024-12-03 11:25:00,185.74,185.87,185.73,185.86,4918.0,184.3637,184.4928,184.3538,184.4828,4918.0
2024-12-03 11:30:00,185.86,185.88,185.76,185.82,3593.0,184.4828,184.5027,184.3836,184.4431,3593.0
2024-12-03 11:35:00,185.8,185.8,185.64,185.65,2351.0,184.4233,184.4233,184.2645,184.2744,2351.0
2024-12-03 11:40:00,185.65,185.65,185.55,185.56,4737.0,184.2744,184.2744,184.1751,184.1851,4737.0
2024-12-03 11:45:00,185.55,185.62,185.54,185.62,4134.0,184.1751,184.2446,184.1652,184.2446,4134.0
2024-12-03 11:50:00,185.63,185.68,185.61,185.68,11182.0,184.2546,184.3042,184.2347,184.3042,11182.0
2024-12-03 11:55:00,185.68,185.68,185.59,185.6,3115.0,184.3042,184.3042,184.2148,184.2248,3115.0
2024-12-03 12:00:00,185.59,185.67,185.59,185.67,1959.0,184.2148,184.2943,184.2148,184.2943,1959.0
2024-12-03 12:05:00,185.66,185.68,185.64,185.67,4310.0,184.2843,184.3042,184.2645,184.2943,4310.0
2024-12-03 12:10:00,185.67,185.7,185.65,185.68,15305.0,184.2943,184.324,184.2744,184.3042,15305.0
2024-12-03 12:15:00,185.69,185.78,185.68,185.78,3731.0,184.3141,184.4034,184.3042,184.4034,3731.0
2024-12-03 12:20:00,185.77,185.79,185.75,185.76,7576.0,184.3935,184.4134,184.3737,184.3836,7576.0
2024-12-03 12:25:00,185.77,185.78,185.76,185.77,4811.0,184.3935,184.4034,184.3836,184.3935,4811.0
2024-12-03 12:30:00,185.78,185.84,185.76,185.8,14374.0,184.4034,184.463,184.3836,184.4233,14374.0
2024-12-03 12:35:00,185.82,185.82,185.77,185.81,5648.0,184.4431,184.4431,184.3935,184.4332,5648.0
2024-12-03 12:40:00,185.79,185.86,185.79,185.86,4251.0,184.4134,184.4828,184.4134,184.4828,4251.0
2024-12-03 12:45:00,185.84,185.95,185.84,185.93,2878.0,184.463,184.5722,184.463,184.5523,2878.0
2024-12-03 12:50:00,185.92,185.96,185.89,185.96,2685.0,184.5424,184.5821,184.5126,184.5821,2685.0
2024-12-03 12:55:00,185.95,185.97,185.93,185.94,4434.0,184.5722,184.592,184.5523,184.5623,4434.0
2024-12-03 13:00:00,185.92,185.97,185.9,185.95,2886.0,184.5424,184.592,184.5226,184.5722,2886.0
2024-12-03 13:05:00,185.95,185.96,185.92,185.96,5844.0,184.5722,184.5821,184.5424,184.5821,5844.0
2024-12-03 13:10:00,185.96,185.97,185.91,185.92,8098.0,184.5821,184.592,184.5325,184.5424,8098.0
2024-12-03 13:15:00,185.93,185.95,185.92,185.95,3972.0,184.5523,184.5722,184.5424,184.5722,3972.0
2024-12-03 13:20:00,185.96,185.99,185.95,185.97,2012.0,184.5821,184.6119,184.5722,184.592,2012.0
2024-12-03 13:25:00,185.99,186.02,185.98,186.02,1670.0,184.6119,184.6417,184.602,184.6417,1670.0
2024-12-03 13:30:00,185.96,185.99,185.93,185.99,6488.0,184.5821,184.6119,184.5523,184.6119,6488.0
2024-12-03 13:35:00,186.0,186.02,185.94,185.94,41155.0,184.6218,184.6417,184.5623,184.5623,41155.0
2024-12-03 13:40:00,185.96,185.96,185.88,185.89,3453.0,184.5821,184.5821,184.5027,184.5126,3453.0
2024-12-03 13:45:00,185.89,185.93,185.88,185.92,2632.0,184.5126,184.5523,184.5027,184.5424,2632.0
2024-12-03 13:50:00,185.92,185.98,185.92,185.94,4198.0,184.5424,184.602,184.5424,184.5623,4198.0
2024-12-03 13:55:00,185.95,185.95,185.89,185.92,5738.0,184.5722,184.5722,184.5126,184.5424,5738.0
2024-12-03 14:00:00,185.9,185.9,185.82,185.82,6567.0,184.5226,184.5226,184.4431,184.4431,6567.0
2024-12-03 14:05:00,185.84,185.92,185.84,185.88,33586.0,184.463,184.5424,184.463,184.5027,33586.0
2024-12-03 14:10:00,185.9,185.92,185.87,185.9,9684.0,184.5226,184.5424,184.4928,184.5226,9684.0
2024-12-03 14:15:00,185.9,185.95,185.89,185.95,3891.0,184.5226,184.5722,184.5126,184.5722,3891.0
2024-12-03 14:20:00,185.97,185.97,185.89,185.91,3879.0,184.592,184.592,184.5126,184.5325,3879.0
2024-12-03 14:25:00,185.95,185.98,185.92,185.98,12232.0,184.5722,184.602,184.5424,184.602,12232.0
2024-12-03 14:30:00,185.98,186.05,185.97,186.03,2451.0,184.602,184.6714,184.592,184.6516,2451.0
2024-12-03 14:35:00,186.04,186.05,186.01,186.05,1656.0,184.6615,184.6714,184.6317,184.6714,1656.0
2024-12-03 14:40:00,186.0,186.05,186.0,186.01,2680.0,184.6218,184.6714,184.6218,184.6317,2680.0
2024-12-03 14:45:00,186.01,186.08,186.01,186.08,5605.0,184.6317,184.7012,184.6317,184.7012,5605.0
2024-12-03 14:50:00,186.05,186.15,186.05,186.15,9863.0,184.6714,184.7707,184.6714,184.7707,9863.0
2024-12-03 14:55:00,186.15,186.17,186.12,186.14,7331.0,184.7707,184.7906,184.7409,184.7608,7331.0
2024-12-03 15:00:00,186.12,186.15,186.11,186.13,9463.0,184.7409,184.7707,184.731,184.7508,9463.0
2024-12-03 15:05:00,186.14,186.17,186.11,186.16,12561.0,184.7608,184.7906,184.731,184.7806,12561.0
2024-12-03 15:10:00,186.16,186.18,186.12,186.13,10412.0,184.7806,184.8005,184.7409,184.7508,10412.0
2024-12-03 15:15:00,186.14,186.14,186.09,186.12,5439.0,184.7608,184.7608,184.7111,184.7409,5439.0
2024-12-03 15:20:00,186.13,186.17,186.13,186.15,10963.0,184.7508,184.7906,184.7508,184.7707,10963.0
2024-12-03 15:25:00,186.17,186.17,186.12,186.13,4132.0,184.7906,184.7906,184.7409,184.7508,4132.0
2024-12-03 15:30:00,186.11,186.15,186.09,186.1,12284.0,184.731,184.7707,184.7111,184.7211,12284.0
2024-12-03 15:35:00,186.13,186.15,186.08,186.08,9577.0,184.7508,184.7707,184.7012,184.7012,9577.0
2024-12-03 15:40:00,186.1,186.1,186.0,186.02,3245.0,184.7211,184.7211,184.6218,184.6417,3245.0
2024-12-03 15:45:00,186.01,186.12,186.01,186.1,9135.0,184.6317,184.7409,184.6317,184.7211,9135.0
2024-12-03 15:50:00,186.12,186.16,186.09,186.12,8759.0,184.7409,184.7806,184.7111,184.7409,8759.0
2024-12-03 15:55:00,186.12,186.14,186.03,186.06,14034.0,184.7409,184.7608,184.6516,184.6814,14034.0
2024-12-04 09:30:00,186.56,186.58,186.37,186.54,11107.0,185.1777,185.1975,184.9891,185.1578,11107.0
2024-12-04 09:35:00,186.45,186.5,186.44,186.44,1937.0,185.0685,185.1181,185.0585,185.0585,1937.0
2024-12-04 09:40:00,186.41,186.46,186.4,186.44,3244.0,185.0288,185.0784,185.0188,185.0585,3244.0
2024-12-04 09:45:00,186.44,186.48,186.44,186.47,3247.0,185.0585,185.0983,185.0585,185.0883,3247.0
2024-12-04 09:50:00,186.56,186.57,186.49,186.52,2875.0,185.1777,185.1876,185.1082,185.138,2875.0
2024-12-04 09:55:00,186.55,186.56,186.47,186.47,2752.0,185.1677,185.1777,185.0883,185.0883,2752.0
2024-12-04 10:00:00,186.45,186.47,186.36,186.4,3992.0,185.0685,185.0883,184.9791,185.0188,3992.0
2024-12-04 10:05:00,186.4,186.43,186.38,186.41,2032.0,185.0188,185.0486,184.999,185.0288,2032.0
2024-12-04 10:10:00,186.42,186.5,186.36,186.39,6160.0,185.0387,185.1181,184.9791,185.0089,6160.0
2024-12-04 10:15:00,186.33,186.4,186.26,186.4,3149.0,184.9494,185.0188,184.8799,185.0188,3149.0
2024-12-04 10:20:00,186.42,186.45,186.4,186.41,1343.0,185.0387,185.0685,185.0188,185.0288,1343.0
2024-12-04 10:25:00,186.45,186.5,186.45,186.49,1471.0,185.0685,185.1181,185.0685,185.1082,1471.0
2024-12-04 10:30:00,186.48,186.56,186.46,186.56,1438.0,185.0983,185.1777,185.0784,185.1777,1438.0
2024-12-04 10:35:00,186.58,186.64,186.54,186.56,12707.0,185.1975,185.2571,185.1578,185.1777,12707.0
2024-12-04 10:40:00,186.56,186.6,186.56,186.6,2460.0,185.1777,185.2174,185.1777,185.2174,2460.0
2024-12-04 10:45:00,186.59,186.61,186.46,186.5,8966.0,185.2074,185.2273,185.0784,185.1181,8966.0
2024-12-04 10:50:00,186.51,186.51,186.44,186.45,4776.0,185.128,185.128,185.0585,185.0685,4776.0
2024-12-04 10:55:00,186.46,186.62,186.46,186.62,1049.0,185.0784,185.2372,185.0784,185.2372,1049.0
2024-12-04 11:00:00,186.63,186.68,186.63,186.67,4172.0,185.2471,185.2968,185.2471,185.2868,4172.0
2024-12-04 11:05:00,186.69,186.69,186.63,186.67,3864.0,185.3067,185.3067,185.2471,185.2868,3864.0
2024-12-04 11:10:00,186.69,186.74,186.68,186.69,6386.0,185.3067,185.3563,185.2968,185.3067,6386.0
2024-12-04 11:15:00,186.7,186.76,186.69,186.75,1906.0,185.3166,185.3762,185.3067,185.3663,1906.0
2024-12-04 11:20:00,186.74,186.75,186.69,186.69,2460.0,185.3563,185.3663,185.3067,185.3067,2460.0
2024-12-04 11:25:00,186.7,186.73,186.69,186.71,2050.0,185.3166,185.3464,185.3067,185.3265,2050.0
2024-12-04 11:30:00,186.68,186.72,186.64,186.72,3783.0,185.2968,185.3365,185.2571,185.3365,3783.0
2024-12-04 11:35:00,186.72,186.73,186.66,186.69,14615.0,185.3365,185.3464,185.2769,185.3067,14615.0
2024-12-04 11:40:00,186.68,186.68,186.62,186.62,4925.0,185.2968,185.2968,185.2372,185.2372,4925.0
2024-12-04 11:45:00,186.62,186.72,186.62,186.7,10699.0,185.2372,185.3365,185.2372,185.3166,10699.0
2024-12-04 11:50:00,186.69,186.75,186.69,186.75,7195.0,185.3067,185.3663,185.3067,185.3663,7195.0
2024-12-04 11:55:00,186.74,186.75,186.72,186.73,1507.0,185.3563,185.3663,185.3365,185.3464,1507.0
2024-12-04 12:00:00,186.73,186.73,186.67,186.69,2467.0,185.3464,185.3464,185.2868,185.3067,2467.0
2024-12-04 12:05:00,186.68,186.7,186.66,186.66,3440.0,185.2968,185.3166,185.2769,185.2769,3440.0
2024-12-04 12:10:00,186.66,186.71,186.65,186.7,4809.0,185.2769,185.3265,185.267,185.3166,4809.0
2024-12-04 12:15:00,186.71,186.71,186.68,186.69,2288.0,185.3265,185.3265,185.2968,185.3067,2288.0
2024-12-04 12:20:00,186.68,186.69,186.59,186.66,10200.0,185.2968,185.3067,185.2074,185.2769,10200.0
2024-12-04 12:25:00,186.66,186.73,186.66,186.7,11508.0,185.2769,185.3464,185.2769,185.3166,11508.0
2024-12-04 12:30:00,186.66,186.66,186.58,186.59,1650.0,185.2769,185.2769,185.1975,185.2074,1650.0
2024-12-04 12:35:00,186.58,186.58,186.56,186.57,6453.0,185.1975,185.1975,185.1777,185.1876,6453.0
2024-12-04 12:40:00,186.55,186.56,186.48,186.54,10267.0,185.1677,185.1777,185.0983,185.1578,10267.0
2024-12-04 12:45:00,186.55,186.62,186.53,186.61,20446.0,185.1677,185.2372,185.1479,185.2273,20446.0
2024-12-04 12:50:00,186.61,186.67,186.61,186.66,4126.0,185.2273,185.2868,185.2273,185.2769,4126.0
2024-12-04 12:55:00,186.66,186.68,186.64,186.64,4913.0,185.2769,185.2968,185.2571,185.2571,4913.0
2024-12-04 13:00:00,186.63,186.63,186.59,186.62,3897.0,185.2471,185.2471,185.2074,185.2372,3897.0
2024-12-04 13:05:00,186.6,186.64,186.58,186.64,1781.0,185.2174,185.2571,185.1975,185.2571,1781.0
2024-12-04 13:10:00,186.62,186.65,186.6,186.6,2593.0,185.2372,185.267,185.2174,185.2174,2593.0
2024-12-04 13:15:00,186.62,186.63,186.59,186.59,3982.0,185.2372,185.2471,185.2074,185.2074,3982.0
2024-12-04 13:20:00,186.57,186.58,186.51,186.52,2604.0,185.1876,185.1975,185.128,185.138,2604.0
2024-12-04 13:25:00,186.51,186.51,186.46,186.47,2606.0,185.128,185.128,185.0784,185.0883,2606.0
2024-12-04 13:30:00,186.42,186.42,186.24,186.29,6501.0,185.0387,185.0387,184.86,184.9097,6501.0
2024-12-04 13:35:00,186.3,186.37,186.25,186.37,6208.0,184.9196,184.9891,184.87,184.9891,6208.0
2024-12-04 13:40:00,186.41,186.43,186.36,186.42,2577.0,185.0288,185.0486,184.9791,185.0387,2577.0
2024-12-04 13:45:00,186.42,186.48,186.42,186.48,1045.0,185.0387,185.0983,185.0387,185.0983,1045.0
2024-12-04 13:50:00,186.5,186.62,186.48,186.61,3104.0,185.1181,185.2372,185.0983,185.2273,3104.0
2024-12-04 13:55:00,186.61,186.67,186.53,186.56,13337.0,185.2273,185.2868,185.1479,185.1777,13337.0
2024-12-04 14:00:00,186.54,186.64,186.54,186.64,6132.0,185.1578,185.2571,185.1578,185.2571,6132.0
2024-12-04 14:05:00,186.66,186.67,186.6,186.64,8843.0,185.2769,185.2868,185.2174,185.2571,8843.0
2024-12-04 14:10:00,186.65,186.67,186.63,186.67,6188.0,185.267,185.2868,185.2471,185.2868,6188.0
2024-12-04 14:15:00,186.66,186.72,186.65,186.72,7663.0,185.2769,185.3365,185.267,185.3365,7663.0
2024-12-04 14:20:00,186.71,186.78,186.7,186.77,34161.0,185.3265,185.396,185.3166,185.3861,34161.0
2024-12-04 14:25:00,186.75,186.75,186.69,186.72,3470.0,185.3663,185.3663,185.3067,185.3365,3470.0
2024-12-04 14:30:00,186.71,186.78,186.7,186.78,6995.0,185.3265,185.396,185.3166,185.396,6995.0
2024-12-04 14:35:00,186.79,186.82,186.77,186.8,8355.0,185.406,185.4357,185.3861,185.4159,8355.0
2024-12-04 14:40:00,186.79,186.8,186.73,186.78,12833.0,185.406,185.4159,185.3464,185.396,12833.0
2024-12-04 14:45:00,186.79,186.79,186.74,186.75,2479.0,185.406,185.406,185.3563,185.3663,2479.0
2024-12-04 14:50:00,186.77,186.78,186.73,186.73,8580.0,185.3861,185.396,185.3464,185.3464,8580.0
2024-12-04 14:55:00,186.72,186.77,186.72,186.76,7902.0,185.3365,185.3861,185.3365,185.3762,7902.0
2024-12-04 15:00:00,186.74,186.82,186.74,186.8,7394.0,185.3563,185.4357,185.3563,185.4159,7394.0
2024-12-04 15:05:00,186.81,186.9,186.81,186.9,8929.0,185.4258,185.5151,185.4258,185.5151,8929.0
2024-12-04 15:10:00,186.91,186.97,186.9,186.93,8424.0,185.5251,185.5846,185.5151,185.5449,8424.0
2024-12-04 15:15:00,186.92,186.94,186.91,186.93,9990.0,185.535,185.5548,185.5251,185.5449,9990.0
2024-12-04 15:20:00,186.94,186.94,186.9,186.91,13129.0,185.5548,185.5548,185.5151,185.5251,13129.0
2024-12-04 15:25:00,186.9,186.93,186.88,186.9,6862.0,185.5151,185.5449,185.4953,185.5151,6862.0
2024-12-04 15:30:00,186.88,186.9,186.85,186.89,10689.0,185.4953,185.5151,185.4655,185.5052,10689.0
2024-12-04 15:35:00,186.89,186.96,186.88,186.96,25721.0,185.5052,185.5747,185.4953,185.5747,25721.0
2024-12-04 15:40:00,186.96,186.96,186.92,186.92,12005.0,185.5747,185.5747,185.535,185.535,12005.0
2024-12-04 15:45:00,186.93,187.0,186.92,187.0,29795.0,185.5449,185.6144,185.535,185.6144,29795.0
2024-12-04 15:50:00,186.99,187.02,186.92,186.93,9794.0,185.6045,185.6343,185.535,185.5449,9794.0
2024-12-04 15:55:00,186.93,186.95,186.84,186.86,35354.0,185.5449,185.5648,185.4556,185.4754,35354.0
2024-12-05 09:30:00,187.02,187.02,186.66,186.75,25174.0,185.6343,185.6343,185.2769,185.3663,25174.0
2024-12-05 09:35:00,186.72,186.72,186.65,186.69,1768.0,185.3365,185.3365,185.267,185.3067,1768.0
2024-12-05 09:40:00,186.67,186.67,186.59,186.65,2135.0,185.2868,185.2868,185.2074,185.267,2135.0
2024-12-05 09:45:00,186.65,186.67,186.6,186.6,1209.0,185.267,185.2868,185.2174,185.2174,1209.0
2024-12-05 09:50:00,186.58,186.6,186.47,186.48,7075.0,185.1975,185.2174,185.0883,185.0983,7075.0
2024-12-05 09:55:00,186.47,186.57,186.45,186.57,2839.0,185.0883,185.1876,185.0685,185.1876,2839.0
2024-12-05 10:00:00,186.57,186.77,186.57,186.7,2604.0,185.1876,185.3861,185.1876,185.3166,2604.0
2024-12-05 10:05:00,186.72,186.72,186.59,186.6,2988.0,185.3365,185.3365,185.2074,185.2174,2988.0
2024-12-05 10:10:00,186.58,186.59,186.43,186.44,2872.0,185.1975,185.2074,185.0486,185.0585,2872.0
2024-12-05 10:15:00,186.4,186.48,186.38,186.46,2321.0,185.0188,185.0983,184.999,185.0784,2321.0
2024-12-05 10:20:00,186.44,186.46,186.27,186.28,3522.0,185.0585,185.0784,184.8898,184.8997,3522.0
2024-12-05 10:25:00,186.29,186.32,186.24,186.28,4497.0,184.9097,184.9394,184.86,184.8997,4497.0
2024-12-05 10:30:00,186.26,186.27,186.2,186.23,18092.0,184.8799,184.8898,184.8203,184.8501,18092.0
2024-12-05 10:35:00,186.23,186.24,186.13,186.14,22202.0,184.8501,184.86,184.7508,184.7608,22202.0
2024-12-05 10:40:00,186.14,186.22,186.12,186.22,31123.0,184.7608,184.8402,184.7409,184.8402,31123.0
2024-12-05 10:45:00,186.22,186.25,186.17,186.21,7459.0,184.8402,184.87,184.7906,184.8303,7459.0
2024-12-05 10:50:00,186.18,186.21,186.17,186.19,5957.0,184.8005,184.8303,184.7906,184.8104,5957.0
2024-12-05 10:55:00,186.16,186.21,186.16,186.2,3146.0,184.7806,184.8303,184.7806,184.8203,3146.0
2024-12-05 11:00:00,186.19,186.24,186.19,186.19,14802.0,184.8104,184.86,184.8104,184.8104,14802.0
2024-12-05 11:05:00,186.18,186.18,186.13,186.13,2674.0,184.8005,184.8005,184.7508,184.7508,2674.0
2024-12-05 11:10:00,186.14,186.16,186.12,186.16,1730.0,184.7608,184.7806,184.7409,184.7806,1730.0
2024-12-05 11:15:00,186.16,186.24,186.15,186.23,3166.0,184.7806,184.86,184.7707,184.8501,3166.0
2024-12-05 11:20:00,186.23,186.26,186.23,186.26,1051.0,184.8501,184.8799,184.8501,184.8799,1051.0
2024-12-05 11:25:00,186.26,186.26,186.22,186.24,670.0,184.8799,184.8799,184.8402,184.86,670.0
2024-12-05 11:30:00,186.3,186.31,186.25,186.27,2812.0,184.9196,184.9295,184.87,184.8898,2812.0
2024-12-05 11:35:00,186.25,186.28,186.22,186.26,6308.0,184.87,184.8997,184.8402,184.8799,6308.0
2024-12-05 11:40:00,186.27,186.29,186.26,186.26,5603.0,184.8898,184.9097,184.8799,184.8799,5603.0
2024-12-05 11:45:00,186.27,186.29,186.26,186.26,2629.0,184.8898,184.9097,184.8799,184.8799,2629.0
2024-12-05 11:50:00,186.3,186.31,186.28,186.29,2026.0,184.9196,184.9295,184.8997,184.9097,2026.0
2024-12-05 11:55:00,186.29,186.37,186.24,186.37,3954.0,184.9097,184.9891,184.86,184.9891,3954.0
2024-12-05 12:00:00,186.38,186.39,186.35,186.39,2211.0,184.999,185.0089,184.9692,185.0089,2211.0
2024-12-05 12:05:00,186.4,186.44,186.38,186.44,2872.0,185.0188,185.0585,184.999,185.0585,2872.0
2024-12-05 12:10:00,186.44,186.49,186.43,186.49,1594.0,185.0585,185.1082,185.0486,185.1082,1594.0
2024-12-05 12:15:00,186.47,186.5,186.45,186.5,5842.0,185.0883,185.1181,185.0685,185.1181,5842.0
2024-12-05 12:20:00,186.5,186.5,186.47,186.49,8910.0,185.1181,185.1181,185.0883,185.1082,8910.0
2024-12-05 12:25:00,186.47,186.52,186.46,186.48,4084.0,185.0883,185.138,185.0784,185.0983,4084.0
2024-12-05 12:30:00,186.43,186.47,186.43,186.46,3761.0,185.0486,185.0883,185.0486,185.0784,3761.0
2024-12-05 12:35:00,186.45,186.46,186.41,186.44,3100.0,185.0685,185.0784,185.0288,185.0585,3100.0
2024-12-05 12:40:00,186.44,186.46,186.41,186.41,6812.0,185.0585,185.0784,185.0288,185.0288,6812.0
2024-12-05 12:45:00,186.47,186.51,186.46,186.47,11268.0,185.0883,185.128,185.0784,185.0883,11268.0
2024-12-05 12:50:00,186.45,186.51,186.45,186.51,8781.0,185.0685,185.128,185.0685,185.128,8781.0
2024-12-05 12:55:00,186.48,186.51,186.44,186.51,7607.0,185.0983,185.128,185.0585,185.128,7607.0
2024-12-05 13:00:00,186.49,186.5,186.42,186.46,2355.0,185.1082,185.1181,185.0387,185.0784,2355.0
2024-12-05 13:05:00,186.45,186.47,186.4,186.4,6443.0,185.0685,185.0883,185.0188,185.0188,6443.0
2024-12-05 13:10:00,186.41,186.43,186.4,186.42,1120.0,185.0288,185.0486,185.0188,185.0387,1120.0
2024-12-05 13:15:00,186.43,186.43,186.29,186.29,13355.0,185.0486,185.0486,184.9097,184.9097,13355.0
2024-12-05 13:20:00,186.31,186.31,186.08,186.11,7460.0,184.9295,184.9295,184.7012,184.731,7460.0
2024-12-05 13:25:00,186.11,186.21,186.11,186.17,5261.0,184.731,184.8303,184.731,184.7906,5261.0
2024-12-05 13:30:00,186.19,186.32,186.15,186.31,2349.0,184.8104,184.9394,184.7707,184.9295,2349.0
2024-12-05 13:35:00,186.31,186.35,186.28,186.34,27667.0,184.9295,184.9692,184.8997,184.9593,27667.0
2024-12-05 13:40:00,186.34,186.39,186.34,186.37,2635.0,184.9593,185.0089,184.9593,184.9891,2635.0
2024-12-05 13:45:00,186.34,186.38,186.34,186.34,3233.0,184.9593,184.999,184.9593,184.9593,3233.0
2024-12-05 13:50:00,186.34,186.34,186.24,186.25,4482.0,184.9593,184.9593,184.86,184.87,4482.0
2024-12-05 13:55:00,186.25,186.26,186.16,186.25,10004.0,184.87,184.8799,184.7806,184.87,10004.0
2024-12-05 14:00:00,186.25,186.26,186.12,186.15,4242.0,184.87,184.8799,184.7409,184.7707,4242.0
2024-12-05 14:05:00,186.18,186.3,186.15,186.3,2971.0,184.8005,184.9196,184.7707,184.9196,2971.0
2024-12-05 14:10:00,186.3,186.31,186.25,186.3,23872.0,184.9196,184.9295,184.87,184.9196,23872.0
2024-12-05 14:15:00,186.29,186.3,186.23,186.24,83230.0,184.9097,184.9196,184.8501,184.86,83230.0
2024-12-05 14:20:00,186.24,186.31,186.24,186.29,3618.0,184.86,184.9295,184.86,184.9097,3618.0
2024-12-05 14:25:00,186.24,186.29,186.17,186.18,30876.0,184.86,184.9097,184.7906,184.8005,30876.0
2024-12-05 14:30:00,186.15,186.19,186.14,186.15,5230.0,184.7707,184.8104,184.7608,184.7707,5230.0
2024-12-05 14:35:00,186.15,186.23,186.15,186.22,6423.0,184.7707,184.8501,184.7707,184.8402,6423.0
2024-12-05 14:40:00,186.22,186.22,186.16,186.19,4908.0,184.8402,184.8402,184.7806,184.8104,4908.0
2024-12-05 14:45:00,186.19,186.22,186.16,186.16,10011.0,184.8104,184.8402,184.7806,184.7806,10011.0
2024-12-05 14:50:00,186.16,186.18,186.13,186.14,5789.0,184.7806,184.8005,184.7508,184.7608,5789.0
2024-12-05 14:55:00,186.12,186.16,186.1,186.16,5932.0,184.7409,184.7806,184.7211,184.7806,5932.0
2024-12-05 15:00:00,186.11,186.16,186.08,186.14,4617.0,184.731,184.7806,184.7012,184.7608,4617.0
2024-12-05 15:05:00,186.14,186.21,186.14,186.17,2265.0,184.7608,184.8303,184.7608,184.7906,2265.0
2024-12-05 15:10:00,186.17,186.18,186.04,186.05,12481.0,184.7906,184.8005,184.6615,184.6714,12481.0
2024-12-05 15:15:00,186.1,186.11,186.03,186.05,4477.0,184.7211,184.731,184.6516,184.6714,4477.0
2024-12-05 15:20:00,186.05,186.11,186.01,186.06,17511.0,184.6714,184.731,184.6317,184.6814,17511.0
2024-12-05 15:25:00,186.06,186.06,185.99,186.02,8436.0,184.6814,184.6814,184.6119,184.6417,8436.0
2024-12-05 15:30:00,186.02,186.11,185.97,186.11,17730.0,184.6417,184.731,184.592,184.731,17730.0
2024-12-05 15:35:00,186.11,186.17,186.1,186.15,10392.0,184.731,184.7906,184.7211,184.7707,10392.0
2024-12-05 15:40:00,186.14,186.16,186.11,186.14,15698.0,184.7608,184.7806,184.731,184.7608,15698.0
2024-12-05 15:45:00,186.15,186.18,186.1,186.12,18566.0,184.7707,184.8005,184.7211,184.7409,18566.0
2024-12-05 15:50:00,186.13,186.15,186.0,186.03,9662.0,184.7508,184.7707,184.6218,184.6516,9662.0
2024-12-05 15:55:00,186.02,186.05,185.91,186.03,72209.0,184.6417,184.6714,184.5325,184.6516,72209.0
2024-12-06 09:30:00,186.6,186.85,186.59,186.82,13854.0,185.2174,185.4655,185.2074,185.4357,13854.0
2024-12-06 09:35:00,186.78,186.84,186.75,186.8,2782.0,185.396,185.4556,185.3663,185.4159,2782.0
2024-12-06 09:40:00,186.85,186.86,186.77,186.79,4502.0,185.4655,185.4754,185.3861,185.406,4502.0
2024-12-06 09:45:00,186.8,187.01,186.78,187.01,8130.0,185.4159,185.6243,185.396,185.6243,8130.0
2024-12-06 09:50:00,186.98,187.1,186.96,187.06,9219.0,185.5945,185.7137,185.5747,185.674,9219.0
2024-12-06 09:55:00,187.05,187.11,187.0,187.11,3811.0,185.664,185.7236,185.6144,185.7236,3811.0
2024-12-06 10:00:00,187.09,187.15,187.07,187.12,1749.0,185.7037,185.7633,185.6839,185.7335,1749.0
2024-12-06 10:05:00,187.06,187.15,187.06,187.14,49459.0,185.674,185.7633,185.674,185.7534,49459.0
2024-12-06 10:10:00,187.11,187.2,187.08,187.11,11391.0,185.7236,185.8129,185.6938,185.7236,11391.0
2024-12-06 10:15:00,187.1,187.21,187.08,187.2,9899.0,185.7137,185.8228,185.6938,185.8129,9899.0
2024-12-06 10:20:00,187.18,187.2,187.15,187.15,9971.0,185.7931,185.8129,185.7633,185.7633,9971.0
2024-12-06 10:25:00,187.14,187.26,187.14,187.26,9607.0,185.7534,185.8725,185.7534,185.8725,9607.0
2024-12-06 10:30:00,187.26,187.26,187.15,187.16,2011.0,185.8725,185.8725,185.7633,185.7732,2011.0
2024-12-06 10:35:00,187.16,187.24,187.15,187.19,8559.0,185.7732,185.8526,185.7633,185.803,8559.0
2024-12-06 10:40:00,187.19,187.19,187.13,187.15,3669.0,185.803,185.803,185.7434,185.7633,3669.0
2024-12-06 10:45:00,187.14,187.15,187.1,187.14,10356.0,185.7534,185.7633,185.7137,185.7534,10356.0
2024-12-06 10:50:00,187.13,187.13,187.04,187.09,6194.0,185.7434,185.7434,185.6541,185.7037,6194.0
2024-12-06 10:55:00,187.1,187.18,187.1,187.17,4329.0,185.7137,185.7931,185.7137,185.7831,4329.0
2024-12-06 11:00:00,187.16,187.17,187.1,187.12,4264.0,185.7732,185.7831,185.7137,185.7335,4264.0
2024-12-06 11:05:00,187.13,187.16,186.98,187.0,8932.0,185.7434,185.7732,185.5945,185.6144,8932.0
2024-12-06 11:10:00,187.02,187.02,186.84,186.91,9297.0,185.6343,185.6343,185.4556,185.5251,9297.0
2024-12-06 11:15:00,186.92,186.99,186.91,186.93,2691.0,185.535,185.6045,185.5251,185.5449,2691.0
2024-12-06 11:20:00,186.91,186.91,186.85,186.88,3067.0,185.5251,185.5251,185.4655,185.4953,3067.0
2024-12-06 11:25:00,186.89,186.96,186.85,186.93,5029.0,185.5052,185.5747,185.4655,185.5449,5029.0
2024-12-06 11:30:00,186.96,187.0,186.93,186.98,15417.0,185.5747,185.6144,185.5449,185.5945,15417.0
2024-12-06 11:35:00,186.98,187.0,186.97,187.0,6287.0,185.5945,185.6144,185.5846,185.6144,6287.0
2024-12-06 11:40:00,186.98,187.01,186.95,186.97,19059.0,185.5945,185.6243,185.5648,185.5846,19059.0
2024-12-06 11:45:00,186.96,186.96,186.85,186.88,4832.0,185.5747,185.5747,185.4655,185.4953,4832.0
2024-12-06 11:50:00,186.91,186.93,186.89,186.92,3167.0,185.5251,185.5449,185.5052,185.535,3167.0
2024-12-06 11:55:00,186.95,186.98,186.92,186.92,2032.0,185.5648,185.5945,185.535,185.535,2032.0
2024-12-06 12:00:00,186.91,186.91,186.79,186.79,2214.0,185.5251,185.5251,185.406,185.406,2214.0
2024-12-06 12:05:00,186.79,186.9,186.78,186.9,3763.0,185.406,185.5151,185.396,185.5151,3763.0
2024-12-06 12:10:00,186.89,186.89,186.8,186.84,3737.0,185.5052,185.5052,185.4159,185.4556,3737.0
2024-12-06 12:15:00,186.87,186.89,186.81,186.82,4674.0,185.4854,185.5052,185.4258,185.4357,4674.0
2024-12-06 12:20:00,186.84,186.94,186.83,186.88,3581.0,185.4556,185.5548,185.4457,185.4953,3581.0
2024-12-06 12:25:00,186.9,186.92,186.89,186.89,823.0,185.5151,185.535,185.5052,185.5052,823.0
2024-12-06 12:30:00,186.89,186.89,186.84,186.85,3941.0,185.5052,185.5052,185.4556,185.4655,3941.0
2024-12-06 12:35:00,186.86,186.9,186.84,186.87,2172.0,185.4754,185.5151,185.4556,185.4854,2172.0
2024-12-06 12:40:00,186.85,186.87,186.77,186.8,6922.0,185.4655,185.4854,185.3861,185.4159,6922.0
2024-12-06 12:45:00,186.76,186.83,186.75,186.8,5935.0,185.3762,185.4457,185.3663,185.4159,5935.0
2024-12-06 12:50:00,186.8,186.86,186.79,186.84,19153.0,185.4159,185.4754,185.406,185.4556,19153.0
2024-12-06 12:55:00,186.85,186.87,186.77,186.77,5358.0,185.4655,185.4854,185.3861,185.3861,5358.0
2024-12-06 13:00:00,186.77,186.89,186.77,186.89,2441.0,185.3861,185.5052,185.3861,185.5052,2441.0
2024-12-06 13:05:00,186.91,187.0,186.9,187.0,3946.0,185.5251,185.6144,185.5151,185.6144,3946.0
2024-12-06 13:10:00,186.99,187.03,186.98,187.01,15424.0,185.6045,185.6442,185.5945,185.6243,15424.0
2024-12-06 13:15:00,187.03,187.05,187.0,187.01,3109.0,185.6442,185.664,185.6144,185.6243,3109.0
2024-12-06 13:20:00,187.03,187.03,186.99,187.01,3220.0,185.6442,185.6442,185.6045,185.6243,3220.0
2024-12-06 13:25:00,186.98,186.98,186.93,186.96,2227.0,185.5945,185.5945,185.5449,185.5747,2227.0
2024-12-06 13:30:00,186.94,186.94,186.86,186.87,2795.0,185.5548,185.5548,185.4754,185.4854,2795.0
2024-12-06 13:35:00,186.84,186.91,186.83,186.9,1456.0,185.4556,185.5251,185.4457,185.5151,1456.0
2024-12-06 13:40:00,186.87,186.91,186.84,186.85,6018.0,185.4854,185.5251,185.4556,185.4655,6018.0
2024-12-06 13:45:00,186.84,186.92,186.84,186.89,4174.0,185.4556,185.535,185.4556,185.5052,4174.0
2024-12-06 13:50:00,186.91,186.94,186.89,186.92,4630.0,185.5251,185.5548,185.5052,185.535,4630.0
2024-12-06 13:55:00,186.93,186.94,186.91,186.93,11047.0,185.5449,185.5548,185.5251,185.5449,11047.0
2024-12-06 14:00:00,186.93,186.93,186.81,186.83,8391.0,185.5449,185.5449,185.4258,185.4457,8391.0
2024-12-06 14:05:00,186.82,186.83,186.74,186.74,15586.0,185.4357,185.4457,185.3563,185.3563,15586.0
2024-12-06 14:10:00,186.73,186.73,186.63,186.69,11676.0,185.3464,185.3464,185.2471,185.3067,11676.0
2024-12-06 14:15:00,186.62,186.66,186.59,186.62,18724.0,185.2372,185.2769,185.2074,185.2372,18724.0
2024-12-06 14:20:00,186.63,186.67,186.6,186.61,9162.0,185.2471,185.2868,185.2174,185.2273,9162.0
2024-12-06 14:25:00,186.59,186.61,186.56,186.59,7148.0,185.2074,185.2273,185.1777,185.2074,7148.0
2024-12-06 14:30:00,186.56,186.6,186.55,186.58,4164.0,185.1777,185.2174,185.1677,185.1975,4164.0
2024-12-06 14:35:00,186.58,186.61,186.57,186.6,9221.0,185.1975,185.2273,185.1876,185.2174,9221.0
2024-12-06 14:40:00,186.57,186.64,186.57,186.63,2382.0,185.1876,185.2571,185.1876,185.2471,2382.0
2024-12-06 14:45:00,186.63,186.68,186.62,186.66,4504.0,185.2471,185.2968,185.2372,185.2769,4504.0
2024-12-06 14:50:00,186.66,186.7,186.65,186.65,3283.0,185.2769,185.3166,185.267,185.267,3283.0
2024-12-06 14:55:00,186.63,186.64,186.58,186.58,4191.0,185.2471,185.2571,185.1975,185.1975,4191.0
2024-12-06 15:00:00,186.57,186.59,186.51,186.57,8205.0,185.1876,185.2074,185.128,185.1876,8205.0
2024-12-06 15:05:00,186.57,186.62,186.57,186.6,4937.0,185.1876,185.2372,185.1876,185.2174,4937.0
2024-12-06 15:10:00,186.61,186.66,186.6,186.62,7889.0,185.2273,185.2769,185.2174,185.2372,7889.0
2024-12-06 15:15:00,186.64,186.65,186.61,186.64,4127.0,185.2571,185.267,185.2273,185.2571,4127.0
2024-12-06 15:20:00,186.63,186.66,186.59,186.61,6057.0,185.2471,185.2769,185.2074,185.2273,6057.0
2024-12-06 15:25:00,186.6,186.61,186.55,186.59,6488.0,185.2174,185.2273,185.1677,185.2074,6488.0
2024-12-06 15:30:00,186.56,186.59,186.54,186.58,4697.0,185.1777,185.2074,185.1578,185.1975,4697.0
2024-12-06 15:35:00,186.57,186.58,186.49,186.52,13147.0,185.1876,185.1975,185.1082,185.138,13147.0
2024-12-06 15:40:00,186.5,186.53,186.49,186.53,11966.0,185.1181,185.1479,185.1082,185.1479,11966.0
2024-12-06 15:45:00,186.54,186.57,186.5,186.52,16016.0,185.1578,185.1876,185.1181,185.138,16016.0
2024-12-06 15:50:00,186.5,186.59,186.49,186.49,18021.0,185.1181,185.2074,185.1082,185.1082,18021.0
2024-12-06 15:55:00,186.5,186.58,186.46,186.46,15559.0,185.1181,185.1975,185.0784,185.0784,15559.0
2024-12-09 09:30:00,186.52,186.52,186.06,186.06,11173.0,185.138,185.138,184.6814,184.6814,11173.0
2024-12-09 09:35:00,186.01,186.05,185.99,186.03,11679.0,184.6317,184.6714,184.6119,184.6516,11679.0
2024-12-09 09:40:00,186.03,186.05,186.0,186.04,3462.0,184.6516,184.6714,184.6218,184.6615,3462.0
2024-12-09 09:45:00,186.07,186.18,186.07,186.17,3270.0,184.6913,184.8005,184.6913,184.7906,3270.0
2024-12-09 09:50:00,186.17,186.17,186.06,186.09,1598.0,184.7906,184.7906,184.6814,184.7111,1598.0
2024-12-09 09:55:00,186.11,186.15,186.08,186.08,1260.0,184.731,184.7707,184.7012,184.7012,1260.0
2024-12-09 10:00:00,186.08,186.1,186.01,186.04,7131.0,184.7012,184.7211,184.6317,184.6615,7131.0
2024-12-09 10:05:00,186.03,186.05,185.96,185.96,6569.0,184.6516,184.6714,184.5821,184.5821,6569.0
2024-12-09 10:10:00,185.95,186.01,185.95,185.99,5374.0,184.5722,184.6317,184.5722,184.6119,5374.0
2024-12-09 10:15:00,185.99,186.02,185.92,185.97,7714.0,184.6119,184.6417,184.5424,184.592,7714.0
2024-12-09 10:20:00,185.96,186.08,185.95,186.03,6775.0,184.5821,184.7012,184.5722,184.6516,6775.0
2024-12-09 10:25:00,186.03,186.04,185.87,185.92,12151.0,184.6516,184.6615,184.4928,184.5424,12151.0
2024-12-09 10:30:00,185.92,186.0,185.91,185.95,11320.0,184.5424,184.6218,184.5325,184.5722,11320.0
2024-12-09 10:35:00,185.96,185.97,185.87,185.89,13545.0,184.5821,184.592,184.4928,184.5126,13545.0
2024-12-09 10:40:00,185.9,186.03,185.87,185.88,7005.0,184.5226,184.6516,184.4928,184.5027,7005.0
2024-12-09 10:45:00,185.91,185.92,185.75,185.8,20828.0,184.5325,184.5424,184.3737,184.4233,20828.0
2024-12-09 10:50:00,185.79,185.87,185.79,185.84,4829.0,184.4134,184.4928,184.4134,184.463,4829.0
2024-12-09 10:55:00,185.83,185.83,185.76,185.76,3941.0,184.4531,184.4531,184.3836,184.3836,3941.0
2024-12-09 11:00:00,185.75,185.83,185.66,185.72,15160.0,184.3737,184.4531,184.2843,184.3439,15160.0
2024-12-09 11:05:00,185.74,185.74,185.56,185.56,4264.0,184.3637,184.3637,184.1851,184.1851,4264.0
2024-12-09 11:10:00,185.59,185.65,185.55,185.63,4460.0,184.2148,184.2744,184.1751,184.2546,4460.0
2024-12-09 11:15:00,185.63,185.71,185.61,185.69,4863.0,184.2546,184.334,184.2347,184.3141,4863.0
2024-12-09 11:20:00,185.73,185.76,185.7,185.74,2853.0,184.3538,184.3836,184.324,184.3637,2853.0
2024-12-09 11:25:00,185.73,185.8,185.71,185.79,3836.0,184.3538,184.4233,184.334,184.4134,3836.0
2024-12-09 11:30:00,185.78,185.84,185.78,185.81,2247.0,184.4034,184.463,184.4034,184.4332,2247.0
2024-12-09 11:35:00,185.8,185.82,185.67,185.68,4099.0,184.4233,184.4431,184.2943,184.3042,4099.0
2024-12-09 11:40:00,185.71,185.75,185.66,185.67,3357.0,184.334,184.3737,184.2843,184.2943,3357.0
2024-12-09 11:45:00,185.69,185.74,185.69,185.73,3001.0,184.3141,184.3637,184.3141,184.3538,3001.0
2024-12-09 11:50:00,185.75,185.83,185.74,185.82,2444.0,184.3737,184.4531,184.3637,184.4431,2444.0
2024-12-09 11:55:00,185.77,185.83,185.77,185.83,2470.0,184.3935,184.4531,184.3935,184.4531,2470.0
2024-12-09 12:00:00,185.79,185.82,185.7,185.71,3326.0,184.4134,184.4431,184.324,184.334,3326.0
2024-12-09 12:05:00,185.67,185.68,185.6,185.66,36405.0,184.2943,184.3042,184.2248,184.2843,36405.0
2024-12-09 12:10:00,185.67,185.71,185.67,185.69,1208.0,184.2943,184.334,184.2943,184.3141,1208.0
2024-12-09 12:15:00,185.67,185.71,185.66,185.71,8587.0,184.2943,184.334,184.2843,184.334,8587.0
2024-12-09 12:20:00,185.68,185.68,185.63,185.64,3831.0,184.3042,184.3042,184.2546,184.2645,3831.0
2024-12-09 12:25:00,185.66,185.69,185.6,185.69,11098.0,184.2843,184.3141,184.2248,184.3141,11098.0
2024-12-09 12:30:00,185.67,185.67,185.58,185.6,20132.0,184.2943,184.2943,184.2049,184.2248,20132.0
2024-12-09 12:35:00,185.61,185.69,185.59,185.69,3918.0,184.2347,184.3141,184.2148,184.3141,3918.0
2024-12-09 12:40:00,185.7,185.73,185.68,185.73,6403.0,184.324,184.3538,184.3042,184.3538,6403.0
2024-12-09 12:45:00,185.71,185.73,185.68,185.73,2838.0,184.334,184.3538,184.3042,184.3538,2838.0
2024-12-09 12:50:00,185.75,185.81,185.71,185.72,66670.0,184.3737,184.4332,184.334,184.3439,66670.0
2024-12-09 12:55:00,185.72,185.73,185.62,185.63,21782.0,184.3439,184.3538,184.2446,184.2546,21782.0
2024-12-09 13:00:00,185.6,185.6,185.5,185.5,5012.0,184.2248,184.2248,184.1255,184.1255,5012.0
2024-12-09 13:05:00,185.54,185.58,185.54,185.54,2657.0,184.1652,184.2049,184.1652,184.1652,2657.0
2024-12-09 13:10:00,185.53,185.63,185.52,185.62,2924.0,184.1553,184.2546,184.1454,184.2446,2924.0
2024-12-09 13:15:00,185.61,185.64,185.61,185.62,1989.0,184.2347,184.2645,184.2347,184.2446,1989.0
2024-12-09 13:20:00,185.65,185.69,185.63,185.69,25426.0,184.2744,184.3141,184.2546,184.3141,25426.0
2024-12-09 13:25:00,185.67,185.75,185.66,185.73,10660.0,184.2943,184.3737,184.2843,184.3538,10660.0
2024-12-09 13:30:00,185.72,185.76,185.71,185.74,18015.0,184.3439,184.3836,184.334,184.3637,18015.0
2024-12-09 13:35:00,185.78,185.89,185.78,185.86,2301.0,184.4034,184.5126,184.4034,184.4828,2301.0
2024-12-09 13:40:00,185.9,185.9,185.85,185.88,3976.0,184.5226,184.5226,184.4729,184.5027,3976.0
2024-12-09 13:45:00,185.89,185.97,185.87,185.97,11062.0,184.5126,184.592,184.4928,184.592,11062.0
2024-12-09 13:50:00,185.95,185.99,185.93,185.94,10218.0,184.5722,184.6119,184.5523,184.5623,10218.0
2024-12-09 13:55:00,185.88,185.91,185.87,185.89,5438.0,184.5027,184.5325,184.4928,184.5126,5438.0
2024-12-09 14:00:00,185.83,185.84,185.72,185.73,34296.0,184.4531,184.463,184.3439,184.3538,34296.0
2024-12-09 14:05:00,185.74,185.8,185.71,185.8,5632.0,184.3637,184.4233,184.334,184.4233,5632.0
2024-12-09 14:10:00,185.78,185.81,185.77,185.81,4196.0,184.4034,184.4332,184.3935,184.4332,4196.0
2024-12-09 14:15:00,185.81,185.81,185.74,185.75,7725.0,184.4332,184.4332,184.3637,184.3737,7725.0
2024-12-09 14:20:00,185.73,185.76,185.72,185.76,3426.0,184.3538,184.3836,184.3439,184.3836,3426.0
2024-12-09 14:25:00,185.74,185.8,185.73,185.78,4445.0,184.3637,184.4233,184.3538,184.4034,4445.0
2024-12-09 14:30:00,185.77,185.77,185.71,185.73,14197.0,184.3935,184.3935,184.334,184.3538,14197.0
2024-12-09 14:35:00,185.72,185.73,185.69,185.71,8175.0,184.3439,184.3538,184.3141,184.334,8175.0
2024-12-09 14:40:00,185.68,185.68,185.58,185.64,1912.0,184.3042,184.3042,184.2049,184.2645,1912.0
2024-12-09 14:45:00,185.62,185.65,185.59,185.63,8614.0,184.2446,184.2744,184.2148,184.2546,8614.0
2024-12-09 14:50:00,185.62,185.64,185.55,185.64,14784.0,184.2446,184.2645,184.1751,184.2645,14784.0
2024-12-09 14:55:00,185.64,185.71,185.64,185.68,15055.0,184.2645,184.334,184.2645,184.3042,15055.0
2024-12-09 15:00:00,185.68,185.7,185.57,185.58,3561.0,184.3042,184.324,184.195,184.2049,3561.0
2024-12-09 15:05:00,185.59,185.61,185.55,185.6,13369.0,184.2148,184.2347,184.1751,184.2248,13369.0
2024-12-09 15:10:00,185.62,185.63,185.58,185.6,27332.0,184.2446,184.2546,184.2049,184.2248,27332.0
2024-12-09 15:15:00,185.61,185.66,185.57,185.63,9381.0,184.2347,184.2843,184.195,184.2546,9381.0
2024-12-09 15:20:00,185.62,185.63,185.56,185.57,6789.0,184.2446,184.2546,184.1851,184.195,6789.0
2024-12-09 15:25:00,185.57,185.62,185.55,185.61,11231.0,184.195,184.2446,184.1751,184.2347,11231.0
2024-12-09 15:30:00,185.61,185.69,185.61,185.62,7078.0,184.2347,184.3141,184.2347,184.2446,7078.0
2024-12-09 15:35:00,185.62,185.65,185.57,185.58,7443.0,184.2446,184.2744,184.195,184.2049,7443.0
2024-12-09 15:40:00,185.58,185.62,185.52,185.53,8653.0,184.2049,184.2446,184.1454,184.1553,8653.0
2024-12-09 15:45:00,185.53,185.55,185.49,185.55,4500.0,184.1553,184.1751,184.1156,184.1751,4500.0
2024-12-09 15:50:00,185.55,185.61,185.44,185.44,16922.0,184.1751,184.2347,184.066,184.066,16922.0
2024-12-09 15:55:00,185.43,185.58,185.41,185.58,180630.0,184.056,184.2049,184.0362,184.2049,180630.0
2024-12-10 09:30:00,185.81,185.95,185.44,185.46,36131.0,184.4332,184.5722,184.066,184.0858,36131.0
2024-12-10 09:35:00,185.46,185.59,185.46,185.56,16595.0,184.0858,184.2148,184.0858,184.1851,16595.0
2024-12-10 09:40:00,185.54,185.54,185.44,185.5,9425.0,184.1652,184.1652,184.066,184.1255,9425.0
2024-12-10 09:45:00,185.52,185.66,185.5,185.51,13643.0,184.1454,184.2843,184.1255,184.1354,13643.0
2024-12-10 09:50:00,185.5,185.5,185.34,185.38,13380.0,184.1255,184.1255,183.9667,184.0064,13380.0
2024-12-10 09:55:00,185.4,185.56,185.38,185.56,8114.0,184.0263,184.1851,184.0064,184.1851,8114.0
2024-12-10 10:00:00,185.56,185.59,185.48,185.57,10356.0,184.1851,184.2148,184.1057,184.195,10356.0
2024-12-10 10:05:00,185.56,185.61,185.54,185.55,15813.0,184.1851,184.2347,184.1652,184.1751,15813.0
2024-12-10 10:10:00,185.53,185.63,185.53,185.62,11289.0,184.1553,184.2546,184.1553,184.2446,11289.0
2024-12-10 10:15:00,185.62,185.7,185.62,185.67,5821.0,184.2446,184.324,184.2446,184.2943,5821.0
2024-12-10 10:20:00,185.67,185.69,185.61,185.62,6961.0,184.2943,184.3141,184.2347,184.2446,6961.0
2024-12-10 10:25:00,185.62,185.67,185.59,185.63,13281.0,184.2446,184.2943,184.2148,184.2546,13281.0
2024-12-10 10:30:00,185.6,185.65,185.57,185.65,3851.0,184.2248,184.2744,184.195,184.2744,3851.0
2024-12-10 10:35:00,185.68,185.68,185.55,185.59,283790.0,184.3042,184.3042,184.1751,184.2148,283790.0
2024-12-10 10:40:00,185.61,185.68,185.6,185.66,7872.0,184.2347,184.3042,184.2248,184.2843,7872.0
2024-12-10 10:45:00,185.7,185.73,185.64,185.7,2724.0,184.324,184.3538,184.2645,184.324,2724.0
2024-12-10 10:50:00,185.66,185.69,185.63,185.63,4835.0,184.2843,184.3141,184.2546,184.2546,4835.0
2024-12-10 10:55:00,185.66,185.68,185.61,185.61,3828.0,184.2843,184.3042,184.2347,184.2347,3828.0
2024-12-10 11:00:00,185.6,185.67,185.56,185.64,4908.0,184.2248,184.2943,184.1851,184.2645,4908.0
2024-12-10 11:05:00,185.61,185.62,185.5,185.52,8106.0,184.2347,184.2446,184.1255,184.1454,8106.0
2024-12-10 11:10:00,185.53,185.6,185.51,185.53,9890.0,184.1553,184.2248,184.1354,184.1553,9890.0
2024-12-10 11:15:00,185.55,185.58,185.53,185.53,3361.0,184.1751,184.2049,184.1553,184.1553,3361.0
2024-12-10 11:20:00,185.52,185.56,185.5,185.5,4020.0,184.1454,184.1851,184.1255,184.1255,4020.0
2024-12-10 11:25:00,185.57,185.58,185.49,185.53,4633.0,184.195,184.2049,184.1156,184.1553,4633.0
2024-12-10 11:30:00,185.53,185.53,185.45,185.49,6367.0,184.1553,184.1553,184.0759,184.1156,6367.0
2024-12-10 11:35:00,185.49,185.52,185.44,185.45,5339.0,184.1156,184.1454,184.066,184.0759,5339.0
2024-12-10 11:40:00,185.42,185.46,185.41,185.46,6324.0,184.0461,184.0858,184.0362,184.0858,6324.0
2024-12-10 11:45:00,185.44,185.47,185.43,185.47,2362.0,184.066,184.0957,184.056,184.0957,2362.0
2024-12-10 11:50:00,185.48,185.49,185.43,185.43,4498.0,184.1057,184.1156,184.056,184.056,4498.0
2024-12-10 11:55:00,185.43,185.5,185.43,185.5,11745.0,184.056,184.1255,184.056,184.1255,11745.0
2024-12-10 12:00:00,185.51,185.51,185.46,185.49,5572.0,184.1354,184.1354,184.0858,184.1156,5572.0
2024-12-10 12:05:00,185.5,185.6,185.49,185.57,4494.0,184.1255,184.2248,184.1156,184.195,4494.0
2024-12-10 12:10:00,185.59,185.6,185.48,185.48,5218.0,184.2148,184.2248,184.1057,184.1057,5218.0
2024-12-10 12:15:00,185.48,185.5,185.44,185.47,4665.0,184.1057,184.1255,184.066,184.0957,4665.0
2024-12-10 12:20:00,185.49,185.51,185.47,185.5,1493.0,184.1156,184.1354,184.0957,184.1255,1493.0
2024-12-10 12:25:00,185.52,185.55,185.49,185.53,9793.0,184.1454,184.1751,184.1156,184.1553,9793.0
2024-12-10 12:30:00,185.53,185.65,185.53,185.64,1675.0,184.1553,184.2744,184.1553,184.2645,1675.0
2024-12-10 12:35:00,185.64,185.65,185.59,185.6,10230.0,184.2645,184.2744,184.2148,184.2248,10230.0
2024-12-10 12:40:00,185.56,185.58,185.55,185.57,1098.0,184.1851,184.2049,184.1751,184.195,1098.0
2024-12-10 12:45:00,185.59,185.6,185.57,185.59,2108.0,184.2148,184.2248,184.195,184.2148,2108.0
2024-12-10 12:50:00,185.59,185.6,185.5,185.51,2223.0,184.2148,184.2248,184.1255,184.1354,2223.0
2024-12-10 12:55:00,185.5,185.5,185.44,185.45,1923.0,184.1255,184.1255,184.066,184.0759,1923.0
2024-12-10 13:00:00,185.44,185.44,185.4,185.42,3276.0,184.066,184.066,184.0263,184.0461,3276.0
2024-12-10 13:05:00,185.4,185.45,185.4,185.42,2038.0,184.0263,184.0759,184.0263,184.0461,2038.0
2024-12-10 13:10:00,185.42,185.43,185.4,185.41,2171.0,184.0461,184.056,184.0263,184.0362,2171.0
2024-12-10 13:15:00,185.43,185.5,185.42,185.45,1467.0,184.056,184.1255,184.0461,184.0759,1467.0
2024-12-10 13:20:00,185.47,185.48,185.45,185.46,3168.0,184.0957,184.1057,184.0759,184.0858,3168.0
2024-12-10 13:25:00,185.44,185.51,185.44,185.51,4480.0,184.066,184.1354,184.066,184.1354,4480.0
2024-12-10 13:30:00,185.5,185.57,185.48,185.57,2398.0,184.1255,184.195,184.1057,184.195,2398.0
2024-12-10 13:35:00,185.59,185.59,185.54,185.55,2826.0,184.2148,184.2148,184.1652,184.1751,2826.0
2024-12-10 13:40:00,185.55,185.59,185.5,185.5,3549.0,184.1751,184.2148,184.1255,184.1255,3549.0
2024-12-10 13:45:00,185.52,185.54,185.48,185.49,4903.0,184.1454,184.1652,184.1057,184.1156,4903.0
2024-12-10 13:50:00,185.49,185.51,185.47,185.51,4371.0,184.1156,184.1354,184.0957,184.1354,4371.0
2024-12-10 13:55:00,185.47,185.49,185.45,185.45,1185.0,184.0957,184.1156,184.0759,184.0759,1185.0
2024-12-10 14:00:00,185.44,185.48,185.39,185.47,2750.0,184.066,184.1057,184.0163,184.0957,2750.0
2024-12-10 14:05:00,185.45,185.46,185.39,185.4,9405.0,184.0759,184.0858,184.0163,184.0263,9405.0
2024-12-10 14:10:00,185.38,185.38,185.34,185.36,6755.0,184.0064,184.0064,183.9667,183.9866,6755.0
2024-12-10 14:15:00,185.35,185.39,185.33,185.38,1974.0,183.9766,184.0163,183.9568,184.0064,1974.0
2024-12-10 14:20:00,185.39,185.44,185.38,185.43,3163.0,184.0163,184.066,184.0064,184.056,3163.0
2024-12-10 14:25:00,185.43,185.44,185.39,185.42,4357.0,184.056,184.066,184.0163,184.0461,4357.0
2024-12-10 14:30:00,185.42,185.44,185.36,185.37,5237.0,184.0461,184.066,183.9866,183.9965,5237.0
2024-12-10 14:35:00,185.37,185.41,185.36,185.38,3491.0,183.9965,184.0362,183.9866,184.0064,3491.0
2024-12-10 14:40:00,185.38,185.46,185.35,185.42,8126.0,184.0064,184.0858,183.9766,184.0461,8126.0
2024-12-10 14:45:00,185.4,185.41,185.35,185.36,7136.0,184.0263,184.0362,183.9766,183.9866,7136.0
2024-12-10 14:50:00,185.35,185.36,185.32,185.34,5916.0,183.9766,183.9866,183.9468,183.9667,5916.0
2024-12-10 14:55:00,185.33,185.38,185.32,185.36,8606.0,183.9568,184.0064,183.9468,183.9866,8606.0
2024-12-10 15:00:00,185.34,185.34,185.3,185.33,14766.0,183.9667,183.9667,183.927,183.9568,14766.0
2024-12-10 15:05:00,185.33,185.34,185.28,185.31,9222.0,183.9568,183.9667,183.9071,183.9369,9222.0
2024-12-10 15:10:00,185.3,185.3,185.16,185.17,27114.0,183.927,183.927,183.788,183.798,27114.0
2024-12-10 15:15:00,185.17,185.18,185.12,185.15,6350.0,183.798,183.8079,183.7483,183.7781,6350.0
2024-12-10 15:20:00,185.15,185.16,185.08,185.1,7276.0,183.7781,183.788,183.7086,183.7285,7276.0
2024-12-10 15:25:00,185.09,185.1,185.05,185.05,8988.0,183.7186,183.7285,183.6788,183.6788,8988.0
2024-12-10 15:30:00,185.05,185.06,184.92,185.06,9366.0,183.6788,183.6888,183.5498,183.6888,9366.0
2024-12-10 15:35:00,185.07,185.07,185.01,185.06,6170.0,183.6987,183.6987,183.6391,183.6888,6170.0
2024-12-10 15:40:00,185.08,185.11,185.03,185.04,6500.0,183.7086,183.7384,183.659,183.6689,6500.0
2024-12-10 15:45:00,185.05,185.07,184.93,184.98,10932.0,183.6788,183.6987,183.5597,183.6094,10932.0
2024-12-10 15:50:00,184.95,185.03,184.93,184.94,10203.0,183.5796,183.659,183.5597,183.5697,10203.0
2024-12-10 15:55:00,184.96,185.14,184.96,185.14,18071.0,183.5895,183.7682,183.5895,183.7682,18071.0
2024-12-11 09:30:00,185.82,185.93,185.69,185.92,10995.0,184.4431,184.5523,184.3141,184.5424,10995.0
2024-12-11 09:35:00,185.94,186.06,185.94,186.05,4292.0,184.5623,184.6814,184.5623,184.6714,4292.0
2024-12-11 09:40:00,186.07,186.08,186.03,186.06,2733.0,184.6913,184.7012,184.6516,184.6814,2733.0
2024-12-11 09:45:00,186.06,186.2,186.06,186.13,5966.0,184.6814,184.8203,184.6814,184.7508,5966.0
2024-12-11 09:50:00,186.12,186.18,186.11,186.12,5120.0,184.7409,184.8005,184.731,184.7409,5120.0
2024-12-11 09:55:00,186.08,186.15,186.06,186.12,7484.0,184.7012,184.7707,184.6814,184.7409,7484.0
2024-12-11 10:00:00,186.11,186.11,186.04,186.08,3687.0,184.731,184.731,184.6615,184.7012,3687.0
2024-12-11 10:05:00,186.11,186.18,186.1,186.18,5130.0,184.731,184.8005,184.7211,184.8005,5130.0
2024-12-11 10:10:00,186.24,186.27,186.21,186.25,1658.0,184.86,184.8898,184.8303,184.87,1658.0
2024-12-11 10:15:00,186.23,186.26,186.2,186.25,1402.0,184.8501,184.8799,184.8203,184.87,1402.0
2024-12-11 10:20:00,186.24,186.27,186.17,186.26,3191.0,184.86,184.8898,184.7906,184.8799,3191.0
2024-12-11 10:25:00,186.23,186.26,186.19,186.19,2442.0,184.8501,184.8799,184.8104,184.8104,2442.0
2024-12-11 10:30:00,186.2,186.26,186.19,186.25,2894.0,184.8203,184.8799,184.8104,184.87,2894.0
2024-12-11 10:35:00,186.26,186.3,186.24,186.29,4241.0,184.8799,184.9196,184.86,184.9097,4241.0
2024-12-11 10:40:00,186.29,186.32,186.24,186.31,14290.0,184.9097,184.9394,184.86,184.9295,14290.0
2024-12-11 10:45:00,186.29,186.35,186.29,186.29,4446.0,184.9097,184.9692,184.9097,184.9097,4446.0
2024-12-11 10:50:00,186.29,186.32,186.17,186.17,1784.0,184.9097,184.9394,184.7906,184.7906,1784.0
2024-12-11 10:55:00,186.18,186.21,186.17,186.21,1612.0,184.8005,184.8303,184.7906,184.8303,1612.0
2024-12-11 11:00:00,186.2,186.2,186.12,186.12,15763.0,184.8203,184.8203,184.7409,184.7409,15763.0
2024-12-11 11:05:00,186.16,186.24,186.16,186.21,1490.0,184.7806,184.86,184.7806,184.8303,1490.0
2024-12-11 11:10:00,186.18,186.26,186.18,186.25,4717.0,184.8005,184.8799,184.8005,184.87,4717.0
2024-12-11 11:15:00,186.26,186.3,186.24,186.29,1643.0,184.8799,184.9196,184.86,184.9097,1643.0
2024-12-11 11:20:00,186.31,186.35,186.29,186.34,2258.0,184.9295,184.9692,184.9097,184.9593,2258.0
2024-12-11 11:25:00,186.37,186.41,186.36,186.39,15836.0,184.9891,185.0288,184.9791,185.0089,15836.0
2024-12-11 11:30:00,186.38,186.4,186.38,186.4,8287.0,184.999,185.0188,184.999,185.0188,8287.0
2024-12-11 11:35:00,186.41,186.5,186.41,186.5,6046.0,185.0288,185.1181,185.0288,185.1181,6046.0
2024-12-11 11:40:00,186.5,186.54,186.46,186.53,8048.0,185.1181,185.1578,185.0784,185.1479,8048.0
2024-12-11 11:45:00,186.53,186.53,186.48,186.52,12207.0,185.1479,185.1479,185.0983,185.138,12207.0
2024-12-11 11:50:00,186.52,186.52,186.47,186.49,6423.0,185.138,185.138,185.0883,185.1082,6423.0
2024-12-11 11:55:00,186.49,186.49,186.45,186.49,2662.0,185.1082,185.1082,185.0685,185.1082,2662.0
2024-12-11 12:00:00,186.49,186.58,186.48,186.58,8866.0,185.1082,185.1975,185.0983,185.1975,8866.0
2024-12-11 12:05:00,186.58,186.59,186.54,186.59,3463.0,185.1975,185.2074,185.1578,185.2074,3463.0
2024-12-11 12:10:00,186.58,186.61,186.55,186.56,5648.0,185.1975,185.2273,185.1677,185.1777,5648.0
2024-12-11 12:15:00,186.55,186.56,186.53,186.55,11014.0,185.1677,185.1777,185.1479,185.1677,11014.0
2024-12-11 12:20:00,186.54,186.57,186.5,186.55,2959.0,185.1578,185.1876,185.1181,185.1677,2959.0
2024-12-11 12:25:00,186.54,186.55,186.48,186.48,20657.0,185.1578,185.1677,185.0983,185.0983,20657.0
2024-12-11 12:30:00,186.5,186.51,186.45,186.48,3830.0,185.1181,185.128,185.0685,185.0983,3830.0
2024-12-11 12:35:00,186.48,186.49,186.44,186.49,4613.0,185.0983,185.1082,185.0585,185.1082,4613.0
2024-12-11 12:40:00,186.53,186.58,186.53,186.58,844.0,185.1479,185.1975,185.1479,185.1975,844.0
2024-12-11 12:45:00,186.57,186.59,186.55,186.56,4191.0,185.1876,185.2074,185.1677,185.1777,4191.0
2024-12-11 12:50:00,186.59,186.6,186.55,186.55,4284.0,185.2074,185.2174,185.1677,185.1677,4284.0
2024-12-11 12:55:00,186.52,186.57,186.5,186.56,2690.0,185.138,185.1876,185.1181,185.1777,2690.0
2024-12-11 13:00:00,186.6,186.66,186.58,186.64,4168.0,185.2174,185.2769,185.1975,185.2571,4168.0
2024-12-11 13:05:00,186.61,186.61,186.55,186.56,1198.0,185.2273,185.2273,185.1677,185.1777,1198.0
2024-12-11 13:10:00,186.55,186.56,186.5,186.5,2191.0,185.1677,185.1777,185.1181,185.1181,2191.0
2024-12-11 13:15:00,186.49,186.51,186.48,186.51,3267.0,185.1082,185.128,185.0983,185.128,3267.0
2024-12-11 13:20:00,186.52,186.54,186.49,186.53,3322.0,185.138,185.1578,185.1082,185.1479,3322.0
2024-12-11 13:25:00,186.53,186.58,186.52,186.58,2599.0,185.1479,185.1975,185.138,185.1975,2599.0
2024-12-11 13:30:00,186.58,186.59,186.54,186.56,3902.0,185.1975,185.2074,185.1578,185.1777,3902.0
2024-12-11 13:35:00,186.57,186.58,186.53,186.54,29013.0,185.1876,185.1975,185.1479,185.1578,29013.0
2024-12-11 13:40:00,186.54,186.54,186.48,186.5,3999.0,185.1578,185.1578,185.0983,185.1181,3999.0
2024-12-11 13:45:00,186.5,186.53,186.5,186.53,826.0,185.1181,185.1479,185.1181,185.1479,826.0
2024-12-11 13:50:00,186.48,186.48,186.4,186.41,5868.0,185.0983,185.0983,185.0188,185.0288,5868.0
2024-12-11 13:55:00,186.4,186.41,186.37,186.4,9138.0,185.0188,185.0288,184.9891,185.0188,9138.0
2024-12-11 14:00:00,186.37,186.43,186.37,186.39,9346.0,184.9891,185.0486,184.9891,185.0089,9346.0
2024-12-11 14:05:00,186.37,186.39,186.34,186.38,10523.0,184.9891,185.0089,184.9593,184.999,10523.0
2024-12-11 14:10:00,186.41,186.41,186.38,186.4,3570.0,185.0288,185.0288,184.999,185.0188,3570.0
2024-12-11 14:15:00,186.38,186.41,186.36,186.37,6150.0,184.999,185.0288,184.9791,184.9891,6150.0
2024-12-11 14:20:00,186.36,186.36,186.33,186.35,9848.0,184.9791,184.9791,184.9494,184.9692,9848.0
2024-12-11 14:25:00,186.33,186.38,186.33,186.36,6990.0,184.9494,184.999,184.9494,184.9791,6990.0
2024-12-11 14:30:00,186.35,186.4,186.35,186.38,28395.0,184.9692,185.0188,184.9692,184.999,28395.0
2024-12-11 14:35:00,186.4,186.42,186.38,186.41,2606.0,185.0188,185.0387,184.999,185.0288,2606.0
2024-12-11 14:40:00,186.43,186.43,186.35,186.35,1081.0,185.0486,185.0486,184.9692,184.9692,1081.0
2024-12-11 14:45:00,186.35,186.37,186.31,186.31,2015.0,184.9692,184.9891,184.9295,184.9295,2015.0
2024-12-11 14:50:00,186.32,186.33,186.31,186.31,2705.0,184.9394,184.9494,184.9295,184.9295,2705.0
2024-12-11 14:55:00,186.31,186.37,186.3,186.36,6136.0,184.9295,184.9891,184.9196,184.9791,6136.0
2024-12-11 15:00:00,186.34,186.38,186.33,186.37,5414.0,184.9593,184.999,184.9494,184.9891,5414.0
2024-12-11 15:05:00,186.35,186.35,186.3,186.32,58816.0,184.9692,184.9692,184.9196,184.9394,58816.0
2024-12-11 15:10:00,186.3,186.36,186.3,186.35,6670.0,184.9196,184.9791,184.9196,184.9692,6670.0
2024-12-11 15:15:00,186.36,186.37,186.32,186.32,8217.0,184.9791,184.9891,184.9394,184.9394,8217.0
2024-12-11 15:20:00,186.32,186.34,186.3,186.33,13362.0,184.9394,184.9593,184.9196,184.9494,13362.0
2024-12-11 15:25:00,186.33,186.39,186.32,186.38,13826.0,184.9494,185.0089,184.9394,184.999,13826.0
2024-12-11 15:30:00,186.36,186.37,186.33,186.33,6749.0,184.9791,184.9891,184.9494,184.9494,6749.0
2024-12-11 15:35:00,186.31,186.35,186.29,186.35,12966.0,184.9295,184.9692,184.9097,184.9692,12966.0
2024-12-11 15:40:00,186.34,186.35,186.29,186.29,4991.0,184.9593,184.9692,184.9097,184.9097,4991.0
2024-12-11 15:45:00,186.29,186.29,186.24,186.24,10558.0,184.9097,184.9097,184.86,184.86,10558.0
2024-12-11 15:50:00,186.24,186.25,186.16,186.16,11936.0,184.86,184.87,184.7806,184.7806,11936.0
2024-12-11 15:55:00,186.16,186.18,186.09,186.15,18016.0,184.7806,184.8005,184.7111,184.7707,18016.0
2024-12-12 09:30:00,185.53,185.54,185.22,185.28,21382.0,184.1553,184.1652,183.8476,183.9071,21382.0
2024-12-12 09:35:00,185.23,185.27,185.2,185.21,720.0,183.8575,183.8972,183.8277,183.8377,720.0
2024-12-12 09:40:00,185.16,185.26,185.16,185.25,625.0,183.788,183.8873,183.788,183.8774,625.0
2024-12-12 09:45:00,185.23,185.25,185.16,185.18,1169.0,183.8575,183.8774,183.788,183.8079,1169.0
2024-12-12 09:50:00,185.14,185.2,185.09,185.1,54514.0,183.7682,183.8277,183.7186,183.7285,54514.0
2024-12-12 09:55:00,185.12,185.2,185.09,185.18,6057.0,183.7483,183.8277,183.7186,183.8079,6057.0
2024-12-12 10:00:00,185.23,185.23,185.06,185.07,2494.0,183.8575,183.8575,183.6888,183.6987,2494.0
2024-12-12 10:05:00,185.09,185.09,184.98,185.0,2016.0,183.7186,183.7186,183.6094,183.6292,2016.0
2024-12-12 10:10:00,185.06,185.06,184.96,185.0,5297.0,183.6888,183.6888,183.5895,183.6292,5297.0
2024-12-12 10:15:00,185.04,185.18,185.02,185.18,5628.0,183.6689,183.8079,183.6491,183.8079,5628.0
2024-12-12 10:20:00,185.17,185.28,185.13,185.28,4224.0,183.798,183.9071,183.7583,183.9071,4224.0
2024-12-12 10:25:00,185.3,185.37,185.24,185.31,3630.0,183.927,183.9965,183.8674,183.9369,3630.0
2024-12-12 10:30:00,185.29,185.36,185.28,185.3,3622.0,183.9171,183.9866,183.9071,183.927,3622.0
2024-12-12 10:35:00,185.32,185.39,185.29,185.35,3788.0,183.9468,184.0163,183.9171,183.9766,3788.0
2024-12-12 10:40:00,185.36,185.38,185.22,185.22,5336.0,183.9866,184.0064,183.8476,183.8476,5336.0
2024-12-12 10:45:00,185.26,185.35,185.23,185.31,2478.0,183.8873,183.9766,183.8575,183.9369,2478.0
2024-12-12 10:50:00,185.29,185.32,185.22,185.23,5924.0,183.9171,183.9468,183.8476,183.8575,5924.0
2024-12-12 10:55:00,185.26,185.36,185.26,185.36,2458.0,183.8873,183.9866,183.8873,183.9866,2458.0
2024-12-12 11:00:00,185.37,185.41,185.29,185.4,1757.0,183.9965,184.0362,183.9171,184.0263,1757.0
2024-12-12 11:05:00,185.45,185.47,185.41,185.42,3568.0,184.0759,184.0957,184.0362,184.0461,3568.0
2024-12-12 11:10:00,185.47,185.52,185.46,185.52,1503.0,184.0957,184.1454,184.0858,184.1454,1503.0
2024-12-12 11:15:00,185.46,185.56,185.46,185.56,1759.0,184.0858,184.1851,184.0858,184.1851,1759.0
2024-12-12 11:20:00,185.53,185.53,185.49,185.5,3118.0,184.1553,184.1553,184.1156,184.1255,3118.0
2024-12-12 11:25:00,185.54,185.54,185.53,185.54,2548.0,184.1652,184.1652,184.1553,184.1652,2548.0
2024-12-12 11:30:00,185.48,185.5,185.46,185.47,805.0,184.1057,184.1255,184.0858,184.0957,805.0
2024-12-12 11:35:00,185.49,185.49,185.48,185.49,315.0,184.1156,184.1156,184.1057,184.1156,315.0
2024-12-12 11:40:00,185.43,185.44,185.38,185.42,4866.0,184.056,184.066,184.0064,184.0461,4866.0
2024-12-12 11:45:00,185.4,185.41,185.25,185.32,2237.0,184.0263,184.0362,183.8774,183.9468,2237.0
2024-12-12 11:50:00,185.35,185.36,185.26,185.29,5047.0,183.9766,183.9866,183.8873,183.9171,5047.0
2024-12-12 11:55:00,185.31,185.31,185.19,185.19,4891.0,183.9369,183.9369,183.8178,183.8178,4891.0
2024-12-12 12:00:00,185.15,185.29,185.14,185.29,4618.0,183.7781,183.9171,183.7682,183.9171,4618.0
2024-12-12 12:05:00,185.3,185.38,185.3,185.38,4007.0,183.927,184.0064,183.927,184.0064,4007.0
2024-12-12 12:10:00,185.38,185.4,185.37,185.4,11876.0,184.0064,184.0263,183.9965,184.0263,11876.0
2024-12-12 12:15:00,185.42,185.48,185.42,185.46,2280.0,184.0461,184.1057,184.0461,184.0858,2280.0
2024-12-12 12:20:00,185.44,185.46,185.36,185.37,4311.0,184.066,184.0858,183.9866,183.9965,4311.0
2024-12-12 12:25:00,185.39,185.42,185.38,185.41,2585.0,184.0163,184.0461,184.0064,184.0362,2585.0
2024-12-12 12:30:00,185.39,185.4,185.28,185.28,10237.0,184.0163,184.0263,183.9071,183.9071,10237.0
2024-12-12 12:35:00,185.22,185.29,185.2,185.28,5266.0,183.8476,183.9171,183.8277,183.9071,5266.0
2024-12-12 12:40:00,185.27,185.27,185.21,185.26,2673.0,183.8972,183.8972,183.8377,183.8873,2673.0
2024-12-12 12:45:00,185.26,185.34,185.25,185.28,7073.0,183.8873,183.9667,183.8774,183.9071,7073.0
2024-12-12 12:50:00,185.27,185.3,185.24,185.3,2408.0,183.8972,183.927,183.8674,183.927,2408.0
2024-12-12 12:55:00,185.35,185.46,185.35,185.46,1976.0,183.9766,184.0858,183.9766,184.0858,1976.0
2024-12-12 13:00:00,185.46,185.47,185.37,185.38,4097.0,184.0858,184.0957,183.9965,184.0064,4097.0
2024-12-12 13:05:00,185.36,185.45,185.36,185.45,1839.0,183.9866,184.0759,183.9866,184.0759,1839.0
2024-12-12 13:10:00,185.41,185.44,185.37,185.44,2031.0,184.0362,184.066,183.9965,184.066,2031.0
2024-12-12 13:15:00,185.43,185.45,185.4,185.43,3950.0,184.056,184.0759,184.0263,184.056,3950.0
2024-12-12 13:20:00,185.44,185.44,185.4,185.42,19565.0,184.066,184.066,184.0263,184.0461,19565.0
2024-12-12 13:25:00,185.41,185.45,185.31,185.34,3892.0,184.0362,184.0759,183.9369,183.9667,3892.0
2024-12-12 13:30:00,185.32,185.33,185.24,185.24,2584.0,183.9468,183.9568,183.8674,183.8674,2584.0
2024-12-12 13:35:00,185.18,185.23,185.15,185.22,3682.0,183.8079,183.8575,183.7781,183.8476,3682.0
2024-12-12 13:40:00,185.23,185.24,185.13,185.14,3856.0,183.8575,183.8674,183.7583,183.7682,3856.0
2024-12-12 13:45:00,185.15,185.16,185.13,185.15,3415.0,183.7781,183.788,183.7583,183.7781,3415.0
2024-12-12 13:50:00,185.17,185.17,185.12,185.13,3048.0,183.798,183.798,183.7483,183.7583,3048.0
2024-12-12 13:55:00,185.13,185.17,185.08,185.09,6296.0,183.7583,183.798,183.7086,183.7186,6296.0
2024-12-12 14:00:00,185.07,185.16,185.03,185.16,6738.0,183.6987,183.788,183.659,183.788,6738.0
2024-12-12 14:05:00,185.17,185.21,185.11,185.12,20096.0,183.798,183.8377,183.7384,183.7483,20096.0
2024-12-12 14:10:00,185.13,185.17,185.07,185.07,5160.0,183.7583,183.798,183.6987,183.6987,5160.0
2024-12-12 14:15:00,185.1,185.1,185.02,185.03,3172.0,183.7285,183.7285,183.6491,183.659,3172.0
2024-12-12 14:20:00,185.03,185.03,184.87,184.95,3899.0,183.659,183.659,183.5002,183.5796,3899.0
2024-12-12 14:25:00,184.93,184.98,184.89,184.89,3866.0,183.5597,183.6094,183.52,183.52,3866.0
2024-12-12 14:30:00,184.89,184.98,184.89,184.97,24888.0,183.52,183.6094,183.52,183.5994,24888.0
2024-12-12 14:35:00,184.95,185.01,184.93,185.0,9345.0,183.5796,183.6391,183.5597,183.6292,9345.0
2024-12-12 14:40:00,185.01,185.02,184.93,184.99,6070.0,183.6391,183.6491,183.5597,183.6193,6070.0
2024-12-12 14:45:00,185.0,185.03,184.94,184.94,3035.0,183.6292,183.659,183.5697,183.5697,3035.0
2024-12-12 14:50:00,184.95,184.97,184.9,184.94,3987.0,183.5796,183.5994,183.53,183.5697,3987.0
2024-12-12 14:55:00,184.95,184.97,184.91,184.94,10925.0,183.5796,183.5994,183.5399,183.5697,10925.0
2024-12-12 15:00:00,184.94,184.95,184.87,184.9,5151.0,183.5697,183.5796,183.5002,183.53,5151.0
2024-12-12 15:05:00,184.91,184.98,184.88,184.97,3930.0,183.5399,183.6094,183.5101,183.5994,3930.0
2024-12-12 15:10:00,184.95,184.96,184.86,184.89,6844.0,183.5796,183.5895,183.4903,183.52,6844.0
2024-12-12 15:15:00,184.93,184.97,184.91,184.93,10804.0,183.5597,183.5994,183.5399,183.5597,10804.0
2024-12-12 15:20:00,184.93,184.95,184.89,184.91,8874.0,183.5597,183.5796,183.52,183.5399,8874.0
2024-12-12 15:25:00,184.92,184.94,184.89,184.93,7642.0,183.5498,183.5697,183.52,183.5597,7642.0
2024-12-12 15:30:00,184.95,185.03,184.95,185.03,14185.0,183.5796,183.659,183.5796,183.659,14185.0
2024-12-12 15:35:00,185.03,185.04,184.97,184.98,7742.0,183.659,183.6689,183.5994,183.6094,7742.0
2024-12-12 15:40:00,184.96,185.0,184.93,184.96,7900.0,183.5895,183.6292,183.5597,183.5895,7900.0
2024-12-12 15:45:00,184.96,185.02,184.92,184.93,5704.0,183.5895,183.6491,183.5498,183.5597,5704.0
2024-12-12 15:50:00,184.95,184.99,184.86,184.86,7237.0,183.5796,183.6193,183.4903,183.4903,7237.0
2024-12-12 15:55:00,184.83,184.83,184.72,184.74,25086.0,183.4605,183.4605,183.3513,183.3711,25086.0
2024-12-13 09:30:00,184.73,184.82,184.49,184.77,12884.0,183.3612,183.4506,183.123,183.4009,12884.0
2024-12-13 09:35:00,184.75,184.91,184.75,184.89,3246.0,183.3811,183.5399,183.3811,183.52,3246.0
2024-12-13 09:40:00,184.92,185.02,184.91,184.98,3197.0,183.5498,183.6491,183.5399,183.6094,3197.0
2024-12-13 09:45:00,184.98,185.06,184.98,185.0,5384.0,183.6094,183.6888,183.6094,183.6292,5384.0
2024-12-13 09:50:00,185.02,185.03,184.72,184.74,4475.0,183.6491,183.659,183.3513,183.3711,4475.0
2024-12-13 09:55:00,184.74,184.76,184.68,184.68,9729.0,183.3711,183.391,183.3116,183.3116,9729.0
2024-12-13 10:00:00,184.71,184.71,184.56,184.57,4694.0,183.3414,183.3414,183.1925,183.2024,4694.0
2024-12-13 10:05:00,184.56,184.58,184.42,184.5,4080.0,183.1925,183.2123,183.0535,183.1329,4080.0
2024-12-13 10:10:00,184.52,184.59,184.45,184.45,8101.0,183.1528,183.2223,183.0833,183.0833,8101.0
2024-12-13 10:15:00,184.45,184.46,184.31,184.31,4147.0,183.0833,183.0932,182.9443,182.9443,4147.0
2024-12-13 10:20:00,184.34,184.34,184.22,184.23,5396.0,182.9741,182.9741,182.855,182.8649,5396.0
2024-12-13 10:25:00,184.21,184.28,184.17,184.22,4422.0,182.8451,182.9146,182.8054,182.855,4422.0
2024-12-13 10:30:00,184.21,184.25,184.15,184.17,6036.0,182.8451,182.8848,182.7855,182.8054,6036.0
2024-12-13 10:35:00,184.16,184.21,184.16,184.2,4205.0,182.7954,182.8451,182.7954,182.8351,4205.0
2024-12-13 10:40:00,184.18,184.18,183.87,183.9,12805.0,182.8153,182.8153,182.5076,182.5374,12805.0
2024-12-13 10:45:00,183.91,184.02,183.91,184.02,4415.0,182.5473,182.6565,182.5473,182.6565,4415.0
2024-12-13 10:50:00,183.93,184.0,183.86,184.0,7360.0,182.5671,182.6366,182.4977,182.6366,7360.0
2024-12-13 10:55:00,183.96,183.97,183.91,183.91,41533.0,182.5969,182.6069,182.5473,182.5473,41533.0
2024-12-13 11:00:00,183.92,183.94,183.83,183.9,12011.0,182.5572,182.5771,182.4679,182.5374,12011.0
2024-12-13 11:05:00,183.83,183.89,183.82,183.88,8322.0,182.4679,182.5274,182.458,182.5175,8322.0
2024-12-13 11:10:00,183.92,184.01,183.8,183.84,69980.0,182.5572,182.6466,182.4381,182.4778,69980.0
2024-12-13 11:15:00,183.86,184.02,183.86,184.01,13744.0,182.4977,182.6565,182.4977,182.6466,13744.0
2024-12-13 11:20:00,184.01,184.03,183.95,184.02,3050.0,182.6466,182.6664,182.587,182.6565,3050.0
2024-12-13 11:25:00,184.02,184.02,183.94,184.0,1505.0,182.6565,182.6565,182.5771,182.6366,1505.0
2024-12-13 11:30:00,184.05,184.25,184.04,184.25,5100.0,182.6863,182.8848,182.6763,182.8848,5100.0
2024-12-13 11:35:00,184.27,184.27,184.04,184.04,8112.0,182.9046,182.9046,182.6763,182.6763,8112.0
2024-12-13 11:40:00,184.03,184.17,184.03,184.13,2523.0,182.6664,182.8054,182.6664,182.7657,2523.0
2024-12-13 11:45:00,184.07,184.07,183.97,183.99,2483.0,182.7061,182.7061,182.6069,182.6267,2483.0
2024-12-13 11:50:00,183.99,184.04,183.95,183.97,2041.0,182.6267,182.6763,182.587,182.6069,2041.0
2024-12-13 11:55:00,184.0,184.04,183.94,184.04,9348.0,182.6366,182.6763,182.5771,182.6763,9348.0
2024-12-13 12:00:00,184.02,184.02,183.95,183.98,13462.0,182.6565,182.6565,182.587,182.6168,13462.0
2024-12-13 12:05:00,183.98,183.98,183.92,183.95,3796.0,182.6168,182.6168,182.5572,182.587,3796.0
2024-12-13 12:10:00,183.94,184.01,183.85,183.86,14600.0,182.5771,182.6466,182.4877,182.4977,14600.0
2024-12-13 12:15:00,183.86,183.86,183.78,183.84,9552.0,182.4977,182.4977,182.4183,182.4778,9552.0
2024-12-13 12:20:00,183.86,183.9,183.72,183.76,2513.0,182.4977,182.5374,182.3587,182.3984,2513.0
2024-12-13 12:25:00,183.74,183.78,183.74,183.78,2243.0,182.3786,182.4183,182.3786,182.4183,2243.0
2024-12-13 12:30:00,183.77,183.77,183.75,183.76,1030.0,182.4083,182.4083,182.3885,182.3984,1030.0
2024-12-13 12:35:00,183.81,183.81,183.7,183.73,4132.0,182.448,182.448,182.3389,182.3686,4132.0
2024-12-13 12:40:00,183.72,183.74,183.66,183.71,1803.0,182.3587,182.3786,182.2991,182.3488,1803.0
2024-12-13 12:45:00,183.68,183.68,183.61,183.68,2868.0,182.319,182.319,182.2495,182.319,2868.0
2024-12-13 12:50:00,183.63,183.76,183.63,183.75,2037.0,182.2694,182.3984,182.2694,182.3885,2037.0
2024-12-13 12:55:00,183.73,183.75,183.6,183.61,2145.0,182.3686,182.3885,182.2396,182.2495,2145.0
2024-12-13 13:00:00,183.62,183.72,183.59,183.7,5388.0,182.2594,182.3587,182.2297,182.3389,5388.0
2024-12-13 13:05:00,183.68,183.71,183.62,183.66,2273.0,182.319,182.3488,182.2594,182.2991,2273.0
2024-12-13 13:10:00,183.71,183.72,183.69,183.72,1037.0,182.3488,182.3587,182.3289,182.3587,1037.0
2024-12-13 13:15:00,183.68,183.78,183.68,183.74,12462.0,182.319,182.4183,182.319,182.3786,12462.0
2024-12-13 13:20:00,183.78,183.78,183.72,183.74,1376.0,182.4183,182.4183,182.3587,182.3786,1376.0
2024-12-13 13:25:00,183.75,183.91,183.71,183.83,9150.0,182.3885,182.5473,182.3488,182.4679,9150.0
2024-12-13 13:30:00,183.87,183.88,183.8,183.84,2686.0,182.5076,182.5175,182.4381,182.4778,2686.0
2024-12-13 13:35:00,183.82,183.92,183.82,183.9,7786.0,182.458,182.5572,182.458,182.5374,7786.0
2024-12-13 13:40:00,183.91,183.91,183.85,183.88,5239.0,182.5473,182.5473,182.4877,182.5175,5239.0
2024-12-13 13:45:00,183.91,184.0,183.9,183.96,5855.0,182.5473,182.6366,182.5374,182.5969,5855.0
2024-12-13 13:50:00,183.91,183.95,183.86,183.91,3697.0,182.5473,182.587,182.4977,182.5473,3697.0
2024-12-13 13:55:00,183.91,183.91,183.85,183.9,2880.0,182.5473,182.5473,182.4877,182.5374,2880.0
2024-12-13 14:00:00,183.89,183.91,183.85,183.9,10279.0,182.5274,182.5473,182.4877,182.5374,10279.0
2024-12-13 14:05:00,183.88,183.99,183.88,183.99,2551.0,182.5175,182.6267,182.5175,182.6267,2551.0
2024-12-13 14:10:00,183.99,183.99,183.89,183.89,3144.0,182.6267,182.6267,182.5274,182.5274,3144.0
2024-12-13 14:15:00,183.91,183.96,183.9,183.93,5631.0,182.5473,182.5969,182.5374,182.5671,5631.0
2024-12-13 14:20:00,183.93,183.96,183.91,183.95,29054.0,182.5671,182.5969,182.5473,182.587,29054.0
2024-12-13 14:25:00,183.94,183.97,183.92,183.95,6555.0,182.5771,182.6069,182.5572,182.587,6555.0
2024-12-13 14:30:00,183.96,184.0,183.96,183.99,6551.0,182.5969,182.6366,182.5969,182.6267,6551.0
2024-12-13 14:35:00,183.98,184.01,183.95,183.99,5822.0,182.6168,182.6466,182.587,182.6267,5822.0
2024-12-13 14:40:00,183.99,184.02,183.96,183.96,1074.0,182.6267,182.6565,182.5969,182.5969,1074.0
2024-12-13 14:45:00,183.98,184.0,183.92,183.92,2213.0,182.6168,182.6366,182.5572,182.5572,2213.0
2024-12-13 14:50:00,183.95,183.97,183.94,183.96,6968.0,182.587,182.6069,182.5771,182.5969,6968.0
2024-12-13 14:55:00,183.97,183.98,183.9,183.97,3325.0,182.6069,182.6168,182.5374,182.6069,3325.0
2024-12-13 15:00:00,183.96,184.02,183.96,184.02,2278.0,182.5969,182.6565,182.5969,182.6565,2278.0
2024-12-13 15:05:00,184.04,184.05,183.95,183.95,4299.0,182.6763,182.6863,182.587,182.587,4299.0
2024-12-13 15:10:00,183.96,184.01,183.95,183.96,9603.0,182.5969,182.6466,182.587,182.5969,9603.0
2024-12-13 15:15:00,183.94,183.96,183.85,183.87,5608.0,182.5771,182.5969,182.4877,182.5076,5608.0
2024-12-13 15:20:00,183.88,183.91,183.83,183.9,8790.0,182.5175,182.5473,182.4679,182.5374,8790.0
2024-12-13 15:25:00,183.91,183.96,183.91,183.94,2742.0,182.5473,182.5969,182.5473,182.5771,2742.0
2024-12-13 15:30:00,183.9,183.99,183.9,183.99,8670.0,182.5374,182.6267,182.5374,182.6267,8670.0
2024-12-13 15:35:00,183.99,184.07,183.95,184.07,6545.0,182.6267,182.7061,182.587,182.7061,6545.0
2024-12-13 15:40:00,184.04,184.04,183.97,183.98,2237.0,182.6763,182.6763,182.6069,182.6168,2237.0
2024-12-13 15:45:00,183.99,184.08,183.99,184.07,14334.0,182.6267,182.716,182.6267,182.7061,14334.0
2024-12-13 15:50:00,184.02,184.06,183.96,183.96,23455.0,182.6565,182.6962,182.5969,182.5969,23455.0
2024-12-13 15:55:00,183.96,184.02,183.92,183.93,74448.0,182.5969,182.6565,182.5572,182.5671,74448.0
2024-12-16 09:30:00,184.33,184.46,184.15,184.4,12988.0,182.9642,183.0932,182.7855,183.0337,12988.0
2024-12-16 09:35:00,184.39,184.43,184.35,184.43,1590.0,183.0237,183.0634,182.984,183.0634,1590.0
2024-12-16 09:40:00,184.51,184.51,184.39,184.4,3085.0,183.1429,183.1429,183.0237,183.0337,3085.0
2024-12-16 09:45:00,184.43,184.43,184.37,184.42,10707.0,183.0634,183.0634,183.0039,183.0535,10707.0
2024-12-16 09:50:00,184.41,184.58,184.41,184.58,3144.0,183.0436,183.2123,183.0436,183.2123,3144.0
2024-12-16 09:55:00,184.59,184.59,184.54,184.54,1915.0,183.2223,183.2223,183.1726,183.1726,1915.0
2024-12-16 10:00:00,184.56,184.67,184.56,184.67,6161.0,183.1925,183.3017,183.1925,183.3017,6161.0
2024-12-16 10:05:00,184.62,184.62,184.54,184.56,6246.0,183.252,183.252,183.1726,183.1925,6246.0
2024-12-16 10:10:00,184.56,184.58,184.48,184.48,3073.0,183.1925,183.2123,183.1131,183.1131,3073.0
2024-12-16 10:15:00,184.51,184.51,184.42,184.43,3175.0,183.1429,183.1429,183.0535,183.0634,3175.0
2024-12-16 10:20:00,184.47,184.48,184.32,184.46,7296.0,183.1031,183.1131,182.9543,183.0932,7296.0
2024-12-16 10:25:00,184.46,184.65,184.46,184.64,6253.0,183.0932,183.2818,183.0932,183.2719,6253.0
2024-12-16 10:30:00,184.63,184.75,184.63,184.75,11180.0,183.262,183.3811,183.262,183.3811,11180.0
2024-12-16 10:35:00,184.77,184.83,184.76,184.78,6944.0,183.4009,183.4605,183.391,183.4108,6944.0
2024-12-16 10:40:00,184.77,184.77,184.67,184.69,10332.0,183.4009,183.4009,183.3017,183.3215,10332.0
2024-12-16 10:45:00,184.66,184.68,184.65,184.68,5475.0,183.2917,183.3116,183.2818,183.3116,5475.0
2024-12-16 10:50:00,184.69,184.71,184.65,184.69,5326.0,183.3215,183.3414,183.2818,183.3215,5326.0
2024-12-16 10:55:00,184.66,184.72,184.63,184.64,2453.0,183.2917,183.3513,183.262,183.2719,2453.0
2024-12-16 11:00:00,184.65,184.67,184.57,184.61,3856.0,183.2818,183.3017,183.2024,183.2421,3856.0
2024-12-16 11:05:00,184.59,184.63,184.58,184.63,3872.0,183.2223,183.262,183.2123,183.262,3872.0
2024-12-16 11:10:00,184.6,184.61,184.57,184.58,2895.0,183.2322,183.2421,183.2024,183.2123,2895.0
2024-12-16 11:15:00,184.56,184.6,184.49,184.54,6801.0,183.1925,183.2322,183.123,183.1726,6801.0
2024-12-16 11:20:00,184.56,184.57,184.51,184.56,5073.0,183.1925,183.2024,183.1429,183.1925,5073.0
2024-12-16 11:25:00,184.56,184.56,184.48,184.49,1995.0,183.1925,183.1925,183.1131,183.123,1995.0
2024-12-16 11:30:00,184.49,184.5,184.42,184.44,217970.0,183.123,183.1329,183.0535,183.0734,217970.0
2024-12-16 11:35:00,184.43,184.49,184.43,184.49,10513.0,183.0634,183.123,183.0634,183.123,10513.0
2024-12-16 11:40:00,184.46,184.47,184.38,184.39,4171.0,183.0932,183.1031,183.0138,183.0237,4171.0
2024-12-16 11:45:00,184.43,184.44,184.4,184.43,2658.0,183.0634,183.0734,183.0337,183.0634,2658.0
2024-12-16 11:50:00,184.47,184.49,184.43,184.47,6774.0,183.1031,183.123,183.0634,183.1031,6774.0
2024-12-16 11:55:00,184.47,184.5,184.47,184.5,8071.0,183.1031,183.1329,183.1031,183.1329,8071.0
2024-12-16 12:00:00,184.5,184.53,184.42,184.44,18052.0,183.1329,183.1627,183.0535,183.0734,18052.0
2024-12-16 12:05:00,184.41,184.44,184.4,184.44,2420.0,183.0436,183.0734,183.0337,183.0734,2420.0
2024-12-16 12:10:00,184.45,184.52,184.44,184.51,10517.0,183.0833,183.1528,183.0734,183.1429,10517.0
2024-12-16 12:15:00,184.51,184.55,184.51,184.53,5524.0,183.1429,183.1826,183.1429,183.1627,5524.0
2024-12-16 12:20:00,184.53,184.54,184.5,184.53,1872.0,183.1627,183.1726,183.1329,183.1627,1872.0
2024-12-16 12:25:00,184.52,184.53,184.48,184.49,3041.0,183.1528,183.1627,183.1131,183.123,3041.0
2024-12-16 12:30:00,184.49,184.52,184.49,184.51,2070.0,183.123,183.1528,183.123,183.1429,2070.0
2024-12-16 12:35:00,184.5,184.51,184.44,184.51,632287.0,183.1329,183.1429,183.0734,183.1429,632287.0
2024-12-16 12:40:00,184.51,184.55,184.51,184.52,9210.0,183.1429,183.1826,183.1429,183.1528,9210.0
2024-12-16 12:45:00,184.51,184.51,184.44,184.45,12861.0,183.1429,183.1429,183.0734,183.0833,12861.0
2024-12-16 12:50:00,184.45,184.47,184.35,184.39,6187.0,183.0833,183.1031,182.984,183.0237,6187.0
2024-12-16 12:55:00,184.41,184.46,184.38,184.44,5795.0,183.0436,183.0932,183.0138,183.0734,5795.0
2024-12-16 13:00:00,184.44,184.48,184.42,184.48,3081.0,183.0734,183.1131,183.0535,183.1131,3081.0
2024-12-16 13:05:00,184.48,184.52,184.46,184.52,6979.0,183.1131,183.1528,183.0932,183.1528,6979.0
2024-12-16 13:10:00,184.5,184.52,184.49,184.49,4786.0,183.1329,183.1528,183.123,183.123,4786.0
2024-12-16 13:15:00,184.51,184.51,184.46,184.49,11070.0,183.1429,183.1429,183.0932,183.123,11070.0
2024-12-16 13:20:00,184.48,184.54,184.47,184.53,19739.0,183.1131,183.1726,183.1031,183.1627,19739.0
2024-12-16 13:25:00,184.54,184.58,184.54,184.56,2339.0,183.1726,183.2123,183.1726,183.1925,2339.0
2024-12-16 13:30:00,184.54,184.54,184.46,184.46,6282.0,183.1726,183.1726,183.0932,183.0932,6282.0
2024-12-16 13:35:00,184.48,184.49,184.44,184.45,2887.0,183.1131,183.123,183.0734,183.0833,2887.0
2024-12-16 13:40:00,184.45,184.5,184.43,184.5,4564.0,183.0833,183.1329,183.0634,183.1329,4564.0
2024-12-16 13:45:00,184.48,184.49,184.43,184.46,9421.0,183.1131,183.123,183.0634,183.0932,9421.0
2024-12-16 13:50:00,184.47,184.49,184.45,184.49,4364.0,183.1031,183.123,183.0833,183.123,4364.0
2024-12-16 13:55:00,184.47,184.49,184.45,184.47,32016.0,183.1031,183.123,183.0833,183.1031,32016.0
2024-12-16 14:00:00,184.45,184.48,184.42,184.44,7380.0,183.0833,183.1131,183.0535,183.0734,7380.0
2024-12-16 14:05:00,184.44,184.44,184.42,184.43,8082.0,183.0734,183.0734,183.0535,183.0634,8082.0
2024-12-16 14:10:00,184.42,184.45,184.4,184.43,20982.0,183.0535,183.0833,183.0337,183.0634,20982.0
2024-12-16 14:15:00,184.47,184.48,184.42,184.42,5496.0,183.1031,183.1131,183.0535,183.0535,5496.0
2024-12-16 14:20:00,184.4,184.42,184.38,184.41,30777.0,183.0337,183.0535,183.0138,183.0436,30777.0
2024-12-16 14:25:00,184.4,184.41,184.33,184.34,9728.0,183.0337,183.0436,182.9642,182.9741,9728.0
2024-12-16 14:30:00,184.34,184.39,184.33,184.39,5149.0,182.9741,183.0237,182.9642,183.0237,5149.0
2024-12-16 14:35:00,184.39,184.41,184.35,184.41,6026.0,183.0237,183.0436,182.984,183.0436,6026.0
2024-12-16 14:40:00,184.41,184.41,184.37,184.39,13285.0,183.0436,183.0436,183.0039,183.0237,13285.0
2024-12-16 14:45:00,184.38,184.38,184.33,184.36,11676.0,183.0138,183.0138,182.9642,182.994,11676.0
2024-12-16 14:50:00,184.37,184.41,184.34,184.39,183121.0,183.0039,183.0436,182.9741,183.0237,183121.0
2024-12-16 14:55:00,184.4,184.42,184.38,184.38,17020.0,183.0337,183.0535,183.0138,183.0138,17020.0
2024-12-16 15:00:00,184.36,184.38,184.34,184.35,5808.0,182.994,183.0138,182.9741,182.984,5808.0
2024-12-16 15:05:00,184.37,184.41,184.36,184.4,2311.0,183.0039,183.0436,182.994,183.0337,2311.0
2024-12-16 15:10:00,184.41,184.43,184.38,184.39,5980.0,183.0436,183.0634,183.0138,183.0237,5980.0
2024-12-16 15:15:00,184.39,184.4,184.34,184.34,9166.0,183.0237,183.0337,182.9741,182.9741,9166.0
2024-12-16 15:20:00,184.34,184.34,184.25,184.27,5392.0,182.9741,182.9741,182.8848,182.9046,5392.0
2024-12-16 15:25:00,184.26,184.34,184.26,184.33,5415.0,182.8947,182.9741,182.8947,182.9642,5415.0
2024-12-16 15:30:00,184.32,184.34,184.26,184.26,9915.0,182.9543,182.9741,182.8947,182.8947,9915.0
2024-12-16 15:35:00,184.26,184.28,184.19,184.21,6986.0,182.8947,182.9146,182.8252,182.8451,6986.0
2024-12-16 15:40:00,184.19,184.21,184.12,184.13,15186.0,182.8252,182.8451,182.7557,182.7657,15186.0
2024-12-16 15:45:00,184.09,184.11,184.01,184.09,15456.0,182.726,182.7458,182.6466,182.726,15456.0
2024-12-16 15:50:00,184.06,184.06,183.84,183.93,12378.0,182.6962,182.6962,182.4778,182.5671,12378.0
2024-12-16 15:55:00,183.91,183.99,183.86,183.95,60898.0,182.5473,182.6267,182.4977,182.587,60898.0
2024-12-17 09:30:00,182.71,182.95,182.6,182.94,31048.0,181.8997,182.1386,181.7902,182.1287,31048.0
2024-12-17 09:35:00,182.98,183.03,182.85,182.85,1514.0,182.1685,182.2183,182.0391,182.0391,1514.0
2024-12-17 09:40:00,182.87,182.98,182.77,182.98,6652.0,182.059,182.1685,181.9594,182.1685,6652.0
2024-12-17 09:45:00,182.94,183.01,182.93,182.97,4456.0,182.1287,182.1984,182.1187,182.1586,4456.0
2024-12-17 09:50:00,182.99,183.0,182.92,182.97,6440.0,182.1785,182.1884,182.1088,182.1586,6440.0
2024-12-17 09:55:00,182.94,182.99,182.79,182.83,5959.0,182.1287,182.1785,181.9794,182.0192,5959.0
2024-12-17 10:00:00,182.83,182.84,182.71,182.71,6180.0,182.0192,182.0291,181.8997,181.8997,6180.0
2024-12-17 10:05:00,182.72,182.74,182.65,182.69,3727.0,181.9097,181.9296,181.84,181.8798,3727.0
2024-12-17 10:10:00,182.68,182.7,182.59,182.65,5852.0,181.8698,181.8898,181.7802,181.84,5852.0
2024-12-17 10:15:00,182.64,182.79,182.64,182.77,6083.0,181.83,181.9794,181.83,181.9594,6083.0
2024-12-17 10:20:00,182.79,182.79,182.68,182.72,5022.0,181.9794,181.9794,181.8698,181.9097,5022.0
2024-12-17 10:25:00,182.71,182.71,182.58,182.61,6444.0,181.8997,181.8997,181.7703,181.8002,6444.0
2024-12-17 10:30:00,182.59,182.59,182.55,182.56,7869.0,181.7802,181.7802,181.7404,181.7504,7869.0
2024-12-17 10:35:00,182.56,182.73,182.54,182.72,4703.0,181.7504,181.9196,181.7305,181.9097,4703.0
2024-12-17 10:40:00,182.72,182.74,182.6,182.67,5093.0,181.9097,181.9296,181.7902,181.8599,5093.0
2024-12-17 10:45:00,182.68,182.72,182.59,182.62,3467.0,181.8698,181.9097,181.7802,181.8101,3467.0
2024-12-17 10:50:00,182.62,182.67,182.62,182.67,2750.0,181.8101,181.8599,181.8101,181.8599,2750.0
2024-12-17 10:55:00,182.61,182.69,182.6,182.69,3368.0,181.8002,181.8798,181.7902,181.8798,3368.0
2024-12-17 11:00:00,182.7,182.79,182.69,182.78,8352.0,181.8898,181.9794,181.8798,181.9694,8352.0
2024-12-17 11:05:00,182.77,183.09,182.76,183.08,14520.0,181.9594,182.278,181.9495,182.2681,14520.0
2024-12-17 11:10:00,183.09,183.13,183.06,183.11,6701.0,182.278,182.3179,182.2482,182.2979,6701.0
2024-12-17 11:15:00,183.08,183.08,182.99,183.0,10975.0,182.2681,182.2681,182.1785,182.1884,10975.0
2024-12-17 11:20:00,183.02,183.02,182.9,182.91,5310.0,182.2083,182.2083,182.0889,182.0988,5310.0
2024-12-17 11:25:00,182.91,182.99,182.91,182.94,4166.0,182.0988,182.1785,182.0988,182.1287,4166.0
2024-12-17 11:30:00,182.91,183.04,182.91,183.04,5988.0,182.0988,182.2283,182.0988,182.2283,5988.0
2024-12-17 11:35:00,183.0,183.09,183.0,183.07,5046.0,182.1884,182.278,182.1884,182.2581,5046.0
2024-12-17 11:40:00,183.09,183.13,183.06,183.13,6463.0,182.278,182.3179,182.2482,182.3179,6463.0
2024-12-17 11:45:00,183.14,183.15,183.11,183.15,4874.0,182.3278,182.3378,182.2979,182.3378,4874.0
2024-12-17 11:50:00,183.16,183.17,183.1,183.12,9451.0,182.3477,182.3577,182.288,182.3079,9451.0
2024-12-17 11:55:00,183.13,183.18,183.11,183.18,16048.0,182.3179,182.3676,182.2979,182.3676,16048.0
2024-12-17 12:00:00,183.18,183.18,183.1,183.11,1835.0,182.3676,182.3676,182.288,182.2979,1835.0
2024-12-17 12:05:00,183.08,183.09,183.06,183.06,904.0,182.2681,182.278,182.2482,182.2482,904.0
2024-12-17 12:10:00,183.05,183.06,183.0,183.01,4788.0,182.2382,182.2482,182.1884,182.1984,4788.0
2024-12-17 12:15:00,183.0,183.03,182.99,183.01,3183.0,182.1884,182.2183,182.1785,182.1984,3183.0
2024-12-17 12:20:00,182.99,183.04,182.96,182.96,4459.0,182.1785,182.2283,182.1486,182.1486,4459.0
2024-12-17 12:25:00,182.97,182.99,182.95,182.99,4030.0,182.1586,182.1785,182.1386,182.1785,4030.0
2024-12-17 12:30:00,183.0,183.02,182.94,183.02,6107.0,182.1884,182.2083,182.1287,182.2083,6107.0
2024-12-17 12:35:00,183.03,183.06,182.99,183.06,6088.0,182.2183,182.2482,182.1785,182.2482,6088.0
2024-12-17 12:40:00,183.05,183.1,183.05,183.09,13691.0,182.2382,182.288,182.2382,182.278,13691.0
2024-12-17 12:45:00,183.08,183.09,183.01,183.01,10617.0,182.2681,182.278,182.1984,182.1984,10617.0
2024-12-17 12:50:00,183.01,183.04,182.99,183.04,7452.0,182.1984,182.2283,182.1785,182.2283,7452.0
2024-12-17 12:55:00,183.04,183.05,183.01,183.04,3250.0,182.2283,182.2382,182.1984,182.2283,3250.0
2024-12-17 13:00:00,183.04,183.04,182.95,182.97,20170.0,182.2283,182.2283,182.1386,182.1586,20170.0
2024-12-17 13:05:00,182.95,182.95,182.88,182.89,2583.0,182.1386,182.1386,182.069,182.0789,2583.0
2024-12-17 13:10:00,182.92,182.92,182.86,182.87,6889.0,182.1088,182.1088,182.049,182.059,6889.0
2024-12-17 13:15:00,182.88,182.89,182.77,182.77,8335.0,182.069,182.0789,181.9594,181.9594,8335.0
2024-12-17 13:20:00,182.76,182.83,182.75,182.83,4872.0,181.9495,182.0192,181.9395,182.0192,4872.0
2024-12-17 13:25:00,182.84,182.85,182.81,182.82,7089.0,182.0291,182.0391,181.9993,182.0092,7089.0
2024-12-17 13:30:00,182.82,182.84,182.77,182.84,5820.0,182.0092,182.0291,181.9594,182.0291,5820.0
2024-12-17 13:35:00,182.84,182.84,182.77,182.78,18129.0,182.0291,182.0291,181.9594,181.9694,18129.0
2024-12-17 13:40:00,182.79,182.88,182.79,182.85,5912.0,181.9794,182.069,181.9794,182.0391,5912.0
2024-12-17 13:45:00,182.86,182.9,182.8,182.8,9108.0,182.049,182.0889,181.9893,181.9893,9108.0
2024-12-17 13:50:00,182.83,182.88,182.83,182.88,6236.0,182.0192,182.069,182.0192,182.069,6236.0
2024-12-17 13:55:00,182.86,182.87,182.82,182.87,5561.0,182.049,182.059,182.0092,182.059,5561.0
2024-12-17 14:00:00,182.86,182.87,182.8,182.8,11942.0,182.049,182.059,181.9893,181.9893,11942.0
2024-12-17 14:05:00,182.78,182.79,182.74,182.77,5949.0,181.9694,181.9794,181.9296,181.9594,5949.0
2024-12-17 14:10:00,182.77,182.79,182.75,182.78,4055.0,181.9594,181.9794,181.9395,181.9694,4055.0
2024-12-17 14:15:00,182.78,182.79,182.74,182.74,4257.0,181.9694,181.9794,181.9296,181.9296,4257.0
2024-12-17 14:20:00,182.74,182.74,182.68,182.68,4002.0,181.9296,181.9296,181.8698,181.8698,4002.0
2024-12-17 14:25:00,182.69,182.73,182.68,182.7,9642.0,181.8798,181.9196,181.8698,181.8898,9642.0
2024-12-17 14:30:00,182.69,182.7,182.64,182.66,12649.0,181.8798,181.8898,181.83,181.8499,12649.0
2024-12-17 14:35:00,182.67,182.67,182.59,182.61,7094.0,181.8599,181.8599,181.7802,181.8002,7094.0
2024-12-17 14:40:00,182.6,182.63,182.55,182.62,13634.0,181.7902,181.8201,181.7404,181.8101,13634.0
2024-12-17 14:45:00,182.61,182.63,182.52,182.55,8718.0,181.8002,181.8201,181.7106,181.7404,8718.0
2024-12-17 14:50:00,182.53,182.55,182.49,182.51,13701.0,181.7205,181.7404,181.6807,181.7006,13701.0
2024-12-17 14:55:00,182.51,182.56,182.49,182.53,10840.0,181.7006,181.7504,181.6807,181.7205,10840.0
2024-12-17 15:00:00,182.52,182.52,182.43,182.43,11628.0,181.7106,181.7106,181.621,181.621,11628.0
2024-12-17 15:05:00,182.41,182.47,182.4,182.47,13505.0,181.601,181.6608,181.5911,181.6608,13505.0
2024-12-17 15:10:00,182.48,182.5,182.38,182.42,4835.0,181.6707,181.6906,181.5712,181.611,4835.0
2024-12-17 15:15:00,182.41,182.42,182.36,182.39,25348.0,181.601,181.611,181.5513,181.5811,25348.0
2024-12-17 15:20:00,182.38,182.39,182.31,182.34,8347.0,181.5712,181.5811,181.5015,181.5314,8347.0
2024-12-17 15:25:00,182.33,182.38,182.32,182.38,3653.0,181.5214,181.5712,181.5114,181.5712,3653.0
2024-12-17 15:30:00,182.38,182.41,182.31,182.37,7846.0,181.5712,181.601,181.5015,181.5612,7846.0
2024-12-17 15:35:00,182.37,182.47,182.36,182.47,11199.0,181.5612,181.6608,181.5513,181.6608,11199.0
2024-12-17 15:40:00,182.5,182.58,182.5,182.58,8073.0,181.6906,181.7703,181.6906,181.7703,8073.0
2024-12-17 15:45:00,182.58,182.66,182.54,182.58,14353.0,181.7703,181.8499,181.7305,181.7703,14353.0
2024-12-17 15:50:00,182.57,182.8,182.57,182.78,12232.0,181.7603,181.9893,181.7603,181.9694,12232.0
2024-12-17 15:55:00,182.77,182.85,182.66,182.73,37183.0,181.9594,182.0391,181.8499,181.9196,37183.0
2024-12-18 09:30:00,182.92,182.92,182.6,182.74,42018.0,182.1088,182.1088,181.7902,181.9296,42018.0
2024-12-18 09:35:00,182.74,182.81,182.69,182.74,3997.0,181.9296,181.9993,181.8798,181.9296,3997.0
2024-12-18 09:40:00,182.77,182.79,182.7,182.71,8095.0,181.9594,181.9794,181.8898,181.8997,8095.0
2024-12-18 09:45:00,182.71,182.78,182.7,182.78,8439.0,181.8997,181.9694,181.8898,181.9694,8439.0
2024-12-18 09:50:00,182.77,182.94,182.77,182.94,8690.0,181.9594,182.1287,181.9594,182.1287,8690.0
2024-12-18 09:55:00,182.94,182.94,182.88,182.94,3575.0,182.1287,182.1287,182.069,182.1287,3575.0
2024-12-18 10:00:00,182.94,183.04,182.94,183.04,4141.0,182.1287,182.2283,182.1287,182.2283,4141.0
2024-12-18 10:05:00,183.03,183.04,183.0,183.01,21255.0,182.2183,182.2283,182.1884,182.1984,21255.0
2024-12-18 10:10:00,183.0,183.08,182.99,183.08,3226.0,182.1884,182.2681,182.1785,182.2681,3226.0
2024-12-18 10:15:00,183.06,183.09,183.02,183.09,2472.0,182.2482,182.278,182.2083,182.278,2472.0
2024-12-18 10:20:00,183.13,183.19,183.13,183.19,1800.0,182.3179,182.3776,182.3179,182.3776,1800.0
2024-12-18 10:25:00,183.18,183.21,183.12,183.21,6999.0,182.3676,182.3975,182.3079,182.3975,6999.0
2024-12-18 10:30:00,183.21,183.36,183.2,183.34,3914.0,182.3975,182.5468,182.3875,182.5269,3914.0
2024-12-18 10:35:00,183.32,183.4,183.32,183.39,3687.0,182.507,182.5867,182.507,182.5767,3687.0
2024-12-18 10:40:00,183.39,183.42,183.37,183.39,3799.0,182.5767,182.6066,182.5568,182.5767,3799.0
2024-12-18 10:45:00,183.45,183.55,183.43,183.53,4516.0,182.6364,182.736,182.6165,182.7161,4516.0
2024-12-18 10:50:00,183.54,183.55,183.49,183.53,1911.0,182.726,182.736,182.6763,182.7161,1911.0
2024-12-18 10:55:00,183.52,183.56,183.5,183.5,3450.0,182.7061,182.7459,182.6862,182.6862,3450.0
2024-12-18 11:00:00,183.5,183.55,183.48,183.5,11286.0,182.6862,182.736,182.6663,182.6862,11286.0
2024-12-18 11:05:00,183.48,183.52,183.44,183.44,7566.0,182.6663,182.7061,182.6265,182.6265,7566.0
2024-12-18 11:10:00,183.45,183.48,183.34,183.35,7277.0,182.6364,182.6663,182.5269,182.5369,7277.0
2024-12-18 11:15:00,183.34,183.34,183.2,183.23,5521.0,182.5269,182.5269,182.3875,182.4174,5521.0
2024-12-18 11:20:00,183.23,183.24,183.17,183.22,3942.0,182.4174,182.4274,182.3577,182.4075,3942.0
2024-12-18 11:25:00,183.24,183.43,183.24,183.42,2696.0,182.4274,182.6165,182.4274,182.6066,2696.0
2024-12-18 11:30:00,183.41,183.42,183.34,183.36,14422.0,182.5966,182.6066,182.5269,182.5468,14422.0
2024-12-18 11:35:00,183.37,183.41,183.35,183.4,4721.0,182.5568,182.5966,182.5369,182.5867,4721.0
2024-12-18 11:40:00,183.37,183.39,183.33,183.37,4251.0,182.5568,182.5767,182.517,182.5568,4251.0
2024-12-18 11:45:00,183.36,183.4,183.36,183.39,3209.0,182.5468,182.5867,182.5468,182.5767,3209.0
2024-12-18 11:50:00,183.38,183.49,183.37,183.49,39160.0,182.5667,182.6763,182.5568,182.6763,39160.0
2024-12-18 11:55:00,183.45,183.45,183.39,183.41,1390.0,182.6364,182.6364,182.5767,182.5966,1390.0
2024-12-18 12:00:00,183.38,183.38,183.32,183.35,8528.0,182.5667,182.5667,182.507,182.5369,8528.0
2024-12-18 12:05:00,183.35,183.37,183.33,183.37,2343.0,182.5369,182.5568,182.517,182.5568,2343.0
2024-12-18 12:10:00,183.35,183.36,183.31,183.33,1948.0,182.5369,182.5468,182.4971,182.517,1948.0
2024-12-18 12:15:00,183.34,183.54,183.33,183.54,9124.0,182.5269,182.726,182.517,182.726,9124.0
2024-12-18 12:20:00,183.55,183.59,183.55,183.58,1895.0,182.736,182.7758,182.736,182.7659,1895.0
2024-12-18 12:25:00,183.57,183.57,183.44,183.45,4323.0,182.7559,182.7559,182.6265,182.6364,4323.0
2024-12-18 12:30:00,183.43,183.43,183.36,183.4,4833.0,182.6165,182.6165,182.5468,182.5867,4833.0
2024-12-18 12:35:00,183.46,183.51,183.42,183.42,4785.0,182.6464,182.6962,182.6066,182.6066,4785.0
2024-12-18 12:40:00,183.42,183.43,183.36,183.39,12031.0,182.6066,182.6165,182.5468,182.5767,12031.0
2024-12-18 12:45:00,183.37,183.42,183.35,183.39,15244.0,182.5568,182.6066,182.5369,182.5767,15244.0
2024-12-18 12:50:00,183.4,183.41,183.36,183.39,1974.0,182.5867,182.5966,182.5468,182.5767,1974.0
2024-12-18 12:55:00,183.45,183.46,183.42,183.42,3801.0,182.6364,182.6464,182.6066,182.6066,3801.0
2024-12-18 13:00:00,183.44,183.44,183.35,183.35,6385.0,182.6265,182.6265,182.5369,182.5369,6385.0
2024-12-18 13:05:00,183.38,183.4,183.32,183.4,4208.0,182.5667,182.5867,182.507,182.5867,4208.0
2024-12-18 13:10:00,183.41,183.41,183.3,183.31,1489.0,182.5966,182.5966,182.4871,182.4971,1489.0
2024-12-18 13:15:00,183.33,183.37,183.31,183.34,3888.0,182.517,182.5568,182.4971,182.5269,3888.0
2024-12-18 13:20:00,183.37,183.41,183.37,183.38,10352.0,182.5568,182.5966,182.5568,182.5667,10352.0
2024-12-18 13:25:00,183.34,183.37,183.32,183.32,11786.0,182.5269,182.5568,182.507,182.507,11786.0
2024-12-18 13:30:00,183.29,183.42,183.28,183.41,3121.0,182.4771,182.6066,182.4672,182.5966,3121.0
2024-12-18 13:35:00,183.39,183.39,183.35,183.36,1416.0,182.5767,182.5767,182.5369,182.5468,1416.0
2024-12-18 13:40:00,183.35,183.36,183.31,183.34,2046.0,182.5369,182.5468,182.4971,182.5269,2046.0
2024-12-18 13:45:00,183.33,183.44,183.33,183.39,2023.0,182.517,182.6265,182.517,182.5767,2023.0
2024-12-18 13:50:00,183.39,183.41,183.35,183.4,5774.0,182.5767,182.5966,182.5369,182.5867,5774.0
2024-12-18 13:55:00,183.41,183.42,183.36,183.36,4047.0,182.5966,182.6066,182.5468,182.5468,4047.0
2024-12-18 14:00:00,183.33,183.33,182.85,182.86,7126.0,182.517,182.517,182.0391,182.049,7126.0
2024-12-18 14:05:00,182.85,182.85,182.19,182.22,12028.0,182.0391,182.0391,181.382,181.4119,12028.0
2024-12-18 14:10:00,182.23,182.23,182.05,182.12,10633.0,181.4218,181.4218,181.2426,181.3123,10633.0
2024-12-18 14:15:00,182.15,182.17,181.93,181.98,15469.0,181.3422,181.3621,181.1232,181.173,15469.0
2024-12-18 14:20:00,181.99,182.22,181.99,182.2,44104.0,181.1829,181.4119,181.1829,181.392,44104.0
2024-12-18 14:25:00,182.19,182.23,181.82,181.82,13443.0,181.382,181.4218,181.0137,181.0137,13443.0
2024-12-18 14:30:00,181.74,182.13,181.59,182.02,103926.0,180.934,181.3223,180.7847,181.2128,103926.0
2024-12-18 14:35:00,181.99,182.07,181.66,181.79,17909.0,181.1829,181.2626,180.8544,180.9838,17909.0
2024-12-18 14:40:00,181.74,181.93,181.62,181.69,29263.0,180.934,181.1232,180.8145,180.8842,29263.0
2024-12-18 14:45:00,181.67,181.69,181.16,181.41,83764.0,180.8643,180.8842,180.3566,180.6055,83764.0
2024-12-18 14:50:00,181.41,181.47,181.13,181.13,18592.0,180.6055,180.6652,180.3267,180.3267,18592.0
2024-12-18 14:55:00,181.12,181.12,180.77,180.81,13253.0,180.3168,180.3168,179.9683,180.0081,13253.0
2024-12-18 15:00:00,180.82,180.93,180.53,180.53,20179.0,180.0181,180.1276,179.7294,179.7294,20179.0
2024-12-18 15:05:00,180.56,180.9,180.52,180.71,13795.0,179.7592,180.0977,179.7194,179.9086,13795.0
2024-12-18 15:10:00,180.71,180.71,180.41,180.48,14448.0,179.9086,179.9086,179.6099,179.6796,14448.0
2024-12-18 15:15:00,180.47,180.5,180.22,180.32,10098.0,179.6696,179.6995,179.4208,179.5203,10098.0
2024-12-18 15:20:00,180.36,180.71,180.31,180.47,14801.0,179.5601,179.9086,179.5104,179.6696,14801.0
2024-12-18 15:25:00,180.49,180.5,179.99,180.06,14210.0,179.6896,179.6995,179.1918,179.2615,14210.0
2024-12-18 15:30:00,180.19,180.24,179.79,179.81,16688.0,179.3909,179.4407,178.9927,179.0126,16688.0
2024-12-18 15:35:00,179.75,179.75,179.01,179.03,14556.0,178.9528,178.9528,178.2161,178.236,14556.0
2024-12-18 15:40:00,179.0,179.0,178.21,178.28,82180.0,178.2062,178.2062,177.4197,177.4894,82180.0
2024-12-18 15:45:00,178.24,179.04,178.15,178.89,37590.0,177.4495,178.246,177.3599,178.0967,37590.0
2024-12-18 15:50:00,178.87,179.11,178.8,179.06,33299.0,178.0767,178.3157,178.0071,178.2659,33299.0
2024-12-18 15:55:00,179.0,179.0,177.8,177.85,62625.0,178.2062,178.2062,177.0115,177.0613,62625.0
2024-12-19 09:30:00,179.4,179.65,178.88,179.62,41941.0,178.6044,178.8533,178.0867,178.8234,41941.0
2024-12-19 09:35:00,179.66,179.72,179.34,179.47,12047.0,178.8632,178.923,178.5447,178.6741,12047.0
2024-12-19 09:40:00,179.51,179.6,179.24,179.24,8261.0,178.7139,178.8035,178.4451,178.4451,8261.0
2024-12-19 09:45:00,179.26,179.42,179.07,179.09,10555.0,178.465,178.6243,178.2759,178.2958,10555.0
2024-12-19 09:50:00,179.1,179.11,178.8,178.81,12231.0,178.3057,178.3157,178.0071,178.017,12231.0
2024-12-19 09:55:00,178.75,178.85,178.72,178.79,59020.0,177.9573,178.0568,177.9274,177.9971,59020.0
2024-12-19 10:00:00,178.88,178.92,178.57,178.62,15804.0,178.0867,178.1265,177.7781,177.8279,15804.0
2024-12-19 10:05:00,178.62,178.69,178.44,178.61,87719.0,177.8279,177.8975,177.6487,177.8179,87719.0
2024-12-19 10:10:00,178.61,179.03,178.58,178.99,38381.0,177.8179,178.236,177.788,178.1962,38381.0
2024-12-19 10:15:00,178.91,178.98,178.85,178.92,4383.0,178.1166,178.1863,178.0568,178.1265,4383.0
2024-12-19 10:20:00,178.89,178.95,178.5,178.61,13734.0,178.0967,178.1564,177.7084,177.8179,13734.0
2024-12-19 10:25:00,178.58,178.75,178.46,178.51,13987.0,177.788,177.9573,177.6686,177.7183,13987.0
2024-12-19 10:30:00,178.47,178.59,178.29,178.34,38435.0,177.6785,177.798,177.4993,177.5491,38435.0
2024-12-19 10:35:00,178.34,178.57,178.23,178.42,17466.0,177.5491,177.7781,177.4396,177.6287,17466.0
2024-12-19 10:40:00,178.34,178.72,178.26,178.69,10780.0,177.5491,177.9274,177.4694,177.8975,10780.0
2024-12-19 10:45:00,178.62,178.69,178.45,178.69,9231.0,177.8279,177.8975,177.6586,177.8975,9231.0
2024-12-19 10:50:00,178.68,178.82,178.5,178.51,9333.0,177.8876,178.027,177.7084,177.7183,9333.0
2024-12-19 10:55:00,178.53,178.7,178.38,178.7,12046.0,177.7383,177.9075,177.5889,177.9075,12046.0
2024-12-19 11:00:00,178.62,178.66,178.24,178.24,6941.0,177.8279,177.8677,177.4495,177.4495,6941.0
2024-12-19 11:05:00,178.26,178.35,178.19,178.19,5228.0,177.4694,177.559,177.3998,177.3998,5228.0
2024-12-19 11:10:00,178.26,178.3,178.19,178.23,4542.0,177.4694,177.5093,177.3998,177.4396,4542.0
2024-12-19 11:15:00,178.23,178.45,178.22,178.44,8114.0,177.4396,177.6586,177.4296,177.6487,8114.0
2024-12-19 11:20:00,178.45,178.94,178.44,178.94,9389.0,177.6586,178.1464,177.6487,178.1464,9389.0
2024-12-19 11:25:00,178.95,179.04,178.93,179.01,3125.0,178.1564,178.246,178.1365,178.2161,3125.0
2024-12-19 11:30:00,179.0,179.07,178.91,178.99,5951.0,178.2062,178.2759,178.1166,178.1962,5951.0
2024-12-19 11:35:00,178.96,179.17,178.82,179.11,9153.0,178.1663,178.3754,178.027,178.3157,9153.0
2024-12-19 11:40:00,179.1,179.13,178.9,179.01,10202.0,178.3057,178.3356,178.1066,178.2161,10202.0
2024-12-19 11:45:00,178.98,179.08,178.9,179.07,7644.0,178.1863,178.2858,178.1066,178.2759,7644.0
2024-12-19 11:50:00,179.05,179.05,178.76,178.8,6830.0,178.2559,178.2559,177.9672,178.0071,6830.0
2024-12-19 11:55:00,178.81,178.96,178.74,178.77,8958.0,178.017,178.1663,177.9473,177.9772,8958.0
2024-12-19 12:00:00,178.77,178.84,178.73,178.8,8514.0,177.9772,178.0469,177.9374,178.0071,8514.0
2024-12-19 12:05:00,178.81,178.87,178.69,178.76,4766.0,178.017,178.0767,177.8975,177.9672,4766.0
2024-12-19 12:10:00,178.73,178.73,178.68,178.71,4516.0,177.9374,177.9374,177.8876,177.9175,4516.0
2024-12-19 12:15:00,178.71,178.76,178.68,178.69,6711.0,177.9175,177.9672,177.8876,177.8975,6711.0
2024-12-19 12:20:00,178.7,178.72,178.49,178.55,4758.0,177.9075,177.9274,177.6984,177.7582,4758.0
2024-12-19 12:25:00,178.56,178.58,178.39,178.4,7765.0,177.7681,177.788,177.5989,177.6088,7765.0
2024-12-19 12:30:00,178.44,178.49,178.24,178.38,6518.0,177.6487,177.6984,177.4495,177.5889,6518.0
2024-12-19 12:35:00,178.36,178.53,178.35,178.53,8439.0,177.569,177.7383,177.559,177.7383,8439.0
2024-12-19 12:40:00,178.55,178.59,178.4,178.43,6665.0,177.7582,177.798,177.6088,177.6387,6665.0
2024-12-19 12:45:00,178.46,178.52,178.37,178.37,3465.0,177.6686,177.7283,177.579,177.579,3465.0
2024-12-19 12:50:00,178.34,178.39,178.26,178.39,52441.0,177.5491,177.5989,177.4694,177.5989,52441.0
2024-12-19 12:55:00,178.38,178.61,178.38,178.59,43642.0,177.5889,177.8179,177.5889,177.798,43642.0
2024-12-19 13:00:00,178.59,178.59,178.18,178.21,21924.0,177.798,177.798,177.3898,177.4197,21924.0
2024-12-19 13:05:00,178.22,178.51,178.21,178.51,5695.0,177.4296,177.7183,177.4197,177.7183,5695.0
2024-12-19 13:10:00,178.53,178.62,178.52,178.59,16555.0,177.7383,177.8279,177.7283,177.798,16555.0
2024-12-19 13:15:00,178.58,178.64,178.53,178.56,14935.0,177.788,177.8478,177.7383,177.7681,14935.0
2024-12-19 13:20:00,178.55,178.65,178.49,178.64,8981.0,177.7582,177.8577,177.6984,177.8478,8981.0
2024-12-19 13:25:00,178.65,178.8,178.61,178.78,7874.0,177.8577,178.0071,177.8179,177.9871,7874.0
2024-12-19 13:30:00,178.76,178.81,178.67,178.74,7092.0,177.9672,178.017,177.8776,177.9473,7092.0
2024-12-19 13:35:00,178.77,178.82,178.73,178.81,8827.0,177.9772,178.027,177.9374,178.017,8827.0
2024-12-19 13:40:00,178.82,178.93,178.8,178.83,16753.0,178.027,178.1365,178.0071,178.0369,16753.0
2024-12-19 13:45:00,178.79,178.91,178.75,178.91,13866.0,177.9971,178.1166,177.9573,178.1166,13866.0
2024-12-19 13:50:00,178.87,178.95,178.85,178.85,9960.0,178.0767,178.1564,178.0568,178.0568,9960.0
2024-12-19 13:55:00,178.88,179.2,178.87,179.19,13147.0,178.0867,178.4053,178.0767,178.3953,13147.0
2024-12-19 14:00:00,179.19,179.22,179.0,179.05,7501.0,178.3953,178.4252,178.2062,178.2559,7501.0
2024-12-19 14:05:00,179.0,179.05,178.83,178.85,11151.0,178.2062,178.2559,178.0369,178.0568,11151.0
2024-12-19 14:10:00,178.84,178.84,178.72,178.75,13131.0,178.0469,178.0469,177.9274,177.9573,13131.0
2024-12-19 14:15:00,178.75,178.8,178.73,178.76,19031.0,177.9573,178.0071,177.9374,177.9672,19031.0
2024-12-19 14:20:00,178.77,178.86,178.64,178.85,13123.0,177.9772,178.0668,177.8478,178.0568,13123.0
2024-12-19 14:25:00,178.85,178.85,178.71,178.78,7233.0,178.0568,178.0568,177.9175,177.9871,7233.0
2024-12-19 14:30:00,178.8,178.8,178.68,178.71,9135.0,178.0071,178.0071,177.8876,177.9175,9135.0
2024-12-19 14:35:00,178.71,178.75,178.63,178.68,19721.0,177.9175,177.9573,177.8378,177.8876,19721.0
2024-12-19 14:40:00,178.66,178.67,178.59,178.64,9490.0,177.8677,177.8776,177.798,177.8478,9490.0
2024-12-19 14:45:00,178.65,178.69,178.6,178.63,4794.0,177.8577,177.8975,177.8079,177.8378,4794.0
2024-12-19 14:50:00,178.64,178.76,178.62,178.64,16315.0,177.8478,177.9672,177.8279,177.8478,16315.0
2024-12-19 14:55:00,178.62,178.69,178.47,178.47,17239.0,177.8279,177.8975,177.6785,177.6785,17239.0
2024-12-19 15:00:00,178.48,178.53,178.35,178.43,30584.0,177.6885,177.7383,177.559,177.6387,30584.0
2024-12-19 15:05:00,178.41,178.41,178.3,178.32,9661.0,177.6188,177.6188,177.5093,177.5292,9661.0
2024-12-19 15:10:00,178.32,178.36,178.17,178.36,8859.0,177.5292,177.569,177.3798,177.569,8859.0
2024-12-19 15:15:00,178.44,178.55,178.39,178.54,8543.0,177.6487,177.7582,177.5989,177.7482,8543.0
2024-12-19 15:20:00,178.53,178.72,178.49,178.71,11716.0,177.7383,177.9274,177.6984,177.9175,11716.0
2024-12-19 15:25:00,178.66,178.66,178.48,178.51,19709.0,177.8677,177.8677,177.6885,177.7183,19709.0
2024-12-19 15:30:00,178.52,178.56,178.2,178.2,27315.0,177.7283,177.7681,177.4097,177.4097,27315.0
2024-12-19 15:35:00,178.22,178.53,177.95,178.53,14989.0,177.4296,177.7383,177.1608,177.7383,14989.0
2024-12-19 15:40:00,178.5,178.63,178.4,178.51,8577.0,177.7084,177.8378,177.6088,177.7183,8577.0
2024-12-19 15:45:00,178.46,178.48,178.27,178.33,13147.0,177.6686,177.6885,177.4794,177.5391,13147.0
2024-12-19 15:50:00,178.26,178.26,177.81,177.88,10614.0,177.4694,177.4694,177.0214,177.0911,10614.0
2024-12-19 15:55:00,177.89,178.12,177.7,177.75,24302.0,177.1011,177.3301,176.9119,176.9617,24302.0
2024-12-20 09:30:00,177.29,177.37,177.1,177.34,28708.0,176.5038,176.5834,176.3146,176.5535,28708.0
2024-12-20 09:35:00,177.32,177.72,177.23,177.72,6386.0,176.5336,176.9318,176.444,176.9318,6386.0
2024-12-20 09:40:00,177.74,177.74,177.45,177.54,4542.0,176.9518,176.9518,176.663,176.7526,4542.0
2024-12-20 09:45:00,177.53,177.63,177.18,177.21,4915.0,176.7427,176.8422,176.3942,176.4241,4915.0
2024-12-20 09:50:00,177.2,177.34,177.02,177.25,5832.0,176.4141,176.5535,176.2349,176.4639,5832.0
2024-12-20 09:55:00,177.34,177.36,177.08,177.08,3241.0,176.5535,176.5734,176.2947,176.2947,3241.0
2024-12-20 10:00:00,177.28,177.34,177.14,177.18,11200.0,176.4938,176.5535,176.3544,176.3942,11200.0
2024-12-20 10:05:00,177.45,177.61,177.32,177.32,8498.0,176.663,176.8223,176.5336,176.5336,8498.0
2024-12-20 10:10:00,177.3,177.63,177.2,177.57,7820.0,176.5137,176.8422,176.4141,176.7825,7820.0
2024-12-20 10:15:00,177.62,177.69,177.59,177.66,8585.0,176.8323,176.902,176.8024,176.8721,8585.0
2024-12-20 10:20:00,177.62,177.88,177.62,177.87,16138.0,176.8323,177.0911,176.8323,177.0812,16138.0
2024-12-20 10:25:00,177.87,178.44,177.83,178.41,11531.0,177.0812,177.6487,177.0414,177.6188,11531.0
2024-12-20 10:30:00,178.54,178.84,178.54,178.66,31848.0,177.7482,178.0469,177.7482,177.8677,31848.0
2024-12-20 10:35:00,178.64,178.79,178.52,178.62,12802.0,177.8478,177.9971,177.7283,177.8279,12802.0
2024-12-20 10:40:00,178.62,178.73,178.52,178.68,7714.0,177.8279,177.9374,177.7283,177.8876,7714.0
2024-12-20 10:45:00,178.69,178.73,178.6,178.65,4765.0,177.8975,177.9374,177.8079,177.8577,4765.0
2024-12-20 10:50:00,178.72,178.86,178.72,178.78,4032.0,177.9274,178.0668,177.9274,177.9871,4032.0
2024-12-20 10:55:00,178.89,178.95,178.74,178.74,11980.0,178.0967,178.1564,177.9473,177.9473,11980.0
2024-12-20 11:00:00,178.7,179.29,178.68,179.28,7677.0,177.9075,178.4949,177.8876,178.4849,7677.0
2024-12-20 11:05:00,179.31,179.47,179.31,179.4,6045.0,178.5148,178.6741,178.5148,178.6044,6045.0
2024-12-20 11:10:00,179.49,179.56,179.48,179.56,1976.0,178.694,178.7637,178.684,178.7637,1976.0
2024-12-20 11:15:00,179.56,179.93,179.54,179.82,6548.0,178.7637,179.132,178.7438,179.0225,6548.0
2024-12-20 11:20:00,179.83,179.98,179.82,179.97,7887.0,179.0325,179.1818,179.0225,179.1719,7887.0
2024-12-20 11:25:00,179.97,180.05,179.91,180.05,11669.0,179.1719,179.2515,179.1121,179.2515,11669.0
2024-12-20 11:30:00,180.05,180.17,180.04,180.16,29351.0,179.2515,179.371,179.2416,179.361,29351.0
2024-12-20 11:35:00,180.13,180.61,180.13,180.61,11147.0,179.3312,179.809,179.3312,179.809,11147.0
2024-12-20 11:40:00,180.6,180.78,180.56,180.78,4063.0,179.7991,179.9783,179.7592,179.9783,4063.0
2024-12-20 11:45:00,180.77,180.78,180.59,180.62,4122.0,179.9683,179.9783,179.7891,179.819,4122.0
2024-12-20 11:50:00,180.61,180.66,180.4,180.46,5998.0,179.809,179.8588,179.6,179.6597,5998.0
2024-12-20 11:55:00,180.5,180.75,180.5,180.75,4566.0,179.6995,179.9484,179.6995,179.9484,4566.0
2024-12-20 12:00:00,180.68,180.71,180.55,180.7,7800.0,179.8787,179.9086,179.7493,179.8986,7800.0
2024-12-20 12:05:00,180.69,180.77,180.67,180.77,5448.0,179.8887,179.9683,179.8688,179.9683,5448.0
2024-12-20 12:10:00,180.79,180.86,180.77,180.8,13659.0,179.9882,180.0579,179.9683,179.9982,13659.0
2024-12-20 12:15:00,180.78,180.88,180.78,180.84,16524.0,179.9783,180.0778,179.9783,180.038,16524.0
2024-12-20 12:20:00,180.84,180.89,180.81,180.88,3779.0,180.038,180.0878,180.0081,180.0778,3779.0
2024-12-20 12:25:00,180.87,181.13,180.86,181.07,22700.0,180.0679,180.3267,180.0579,180.267,22700.0
2024-12-20 12:30:00,181.07,181.07,180.59,180.71,12214.0,180.267,180.267,179.7891,179.9086,12214.0
2024-12-20 12:35:00,180.68,180.89,180.67,180.89,20134.0,179.8787,180.0878,179.8688,180.0878,20134.0
2024-12-20 12:40:00,180.88,180.88,180.7,180.76,10381.0,180.0778,180.0778,179.8986,179.9584,10381.0
2024-12-20 12:45:00,180.78,180.88,180.66,180.87,6580.0,179.9783,180.0778,179.8588,180.0679,6580.0
2024-12-20 12:50:00,180.9,180.93,180.81,180.93,5371.0,180.0977,180.1276,180.0081,180.1276,5371.0
2024-12-20 12:55:00,180.89,180.97,180.76,180.79,4936.0,180.0878,180.1674,179.9584,179.9882,4936.0
2024-12-20 13:00:00,180.77,180.77,180.59,180.59,3392.0,179.9683,179.9683,179.7891,179.7891,3392.0
2024-12-20 13:05:00,180.57,180.64,180.54,180.55,11249.0,179.7692,179.8389,179.7393,179.7493,11249.0
2024-12-20 13:10:00,180.55,180.57,180.49,180.49,4542.0,179.7493,179.7692,179.6896,179.6896,4542.0
2024-12-20 13:15:00,180.52,180.52,180.29,180.37,2499.0,179.7194,179.7194,179.4904,179.5701,2499.0
2024-12-20 13:20:00,180.45,180.45,180.18,180.24,8942.0,179.6497,179.6497,179.3809,179.4407,8942.0
2024-12-20 13:25:00,180.24,180.28,180.09,180.09,4886.0,179.4407,179.4805,179.2913,179.2913,4886.0
2024-12-20 13:30:00,180.06,180.21,180.06,180.12,3940.0,179.2615,179.4108,179.2615,179.3212,3940.0
2024-12-20 13:35:00,180.17,180.26,180.07,180.09,4539.0,179.371,179.4606,179.2714,179.2913,4539.0
2024-12-20 13:40:00,180.1,180.15,180.03,180.15,25562.0,179.3013,179.3511,179.2316,179.3511,25562.0
2024-12-20 13:45:00,180.09,180.13,180.0,180.01,27778.0,179.2913,179.3312,179.2017,179.2117,27778.0
2024-12-20 13:50:00,179.95,180.25,179.94,180.25,8728.0,179.152,179.4506,179.142,179.4506,8728.0
2024-12-20 13:55:00,180.26,180.34,179.96,179.96,6099.0,179.4606,179.5402,179.1619,179.1619,6099.0
2024-12-20 14:00:00,179.93,180.02,179.93,179.95,4860.0,179.132,179.2216,179.132,179.152,4860.0
2024-12-20 14:05:00,179.97,180.04,179.87,179.99,6214.0,179.1719,179.2416,179.0723,179.1918,6214.0
2024-12-20 14:10:00,180.02,180.05,179.95,179.99,5581.0,179.2216,179.2515,179.152,179.1918,5581.0
2024-12-20 14:15:00,179.99,180.09,179.96,180.06,2739.0,179.1918,179.2913,179.1619,179.2615,2739.0
2024-12-20 14:20:00,180.14,180.15,180.01,180.14,5067.0,179.3411,179.3511,179.2117,179.3411,5067.0
2024-12-20 14:25:00,180.15,180.32,180.15,180.31,20955.0,179.3511,179.5203,179.3511,179.5104,20955.0
2024-12-20 14:30:00,180.29,180.46,180.27,180.44,15889.0,179.4904,179.6597,179.4705,179.6398,15889.0
2024-12-20 14:35:00,180.43,180.48,180.33,180.33,8194.0,179.6298,179.6796,179.5303,179.5303,8194.0
2024-12-20 14:40:00,180.33,180.34,180.25,180.25,15535.0,179.5303,179.5402,179.4506,179.4506,15535.0
2024-12-20 14:45:00,180.27,180.27,180.12,180.12,7079.0,179.4705,179.4705,179.3212,179.3212,7079.0
2024-12-20 14:50:00,180.12,180.16,179.97,180.01,23201.0,179.3212,179.361,179.1719,179.2117,23201.0
2024-12-20 14:55:00,180.05,180.09,179.96,180.02,16737.0,179.2515,179.2913,179.1619,179.2216,16737.0
2024-12-20 15:00:00,180.07,180.14,180.02,180.09,19454.0,179.2714,179.3411,179.2216,179.2913,19454.0
2024-12-20 15:05:00,180.09,180.14,180.04,180.08,16510.0,179.2913,179.3411,179.2416,179.2814,16510.0
2024-12-20 15:10:00,180.06,180.13,180.04,180.07,4933.0,179.2615,179.3312,179.2416,179.2714,4933.0
2024-12-20 15:15:00,180.06,180.11,180.02,180.02,7976.0,179.2615,179.3112,179.2216,179.2216,7976.0
2024-12-20 15:20:00,180.02,180.07,179.89,180.05,11630.0,179.2216,179.2714,179.0922,179.2515,11630.0
2024-12-20 15:25:00,179.95,180.05,179.93,179.93,8995.0,179.152,179.2515,179.132,179.132,8995.0
2024-12-20 15:30:00,179.98,180.0,179.41,179.47,20284.0,179.1818,179.2017,178.6143,178.6741,20284.0
2024-12-20 15:35:00,179.45,179.97,179.45,179.88,13300.0,178.6542,179.1719,178.6542,179.0823,13300.0
2024-12-20 15:40:00,179.95,180.0,179.71,179.8,30397.0,179.152,179.2017,178.913,179.0026,30397.0
2024-12-20 15:45:00,179.78,180.04,179.78,179.84,23374.0,178.9827,179.2416,178.9827,179.0424,23374.0
2024-12-20 15:50:00,179.71,179.78,179.43,179.6,20533.0,178.913,178.9827,178.6343,178.8035,20533.0
2024-12-20 15:55:00,179.58,179.7,179.27,179.59,98696.0,178.7836,178.9031,178.475,178.7936,98696.0
2024-12-23 09:30:00,179.68,179.96,179.62,179.79,26033.0,178.8832,179.1619,178.8234,178.9927,26033.0
2024-12-23 09:35:00,179.74,179.85,179.65,179.78,25363.0,178.9429,179.0524,178.8533,178.9827,25363.0
2024-12-23 09:40:00,179.77,179.86,179.62,179.62,9947.0,178.9728,179.0624,178.8234,178.8234,9947.0
2024-12-23 09:45:00,179.59,179.66,179.29,179.3,12508.0,178.7936,178.8632,178.4949,178.5048,12508.0
2024-12-23 09:50:00,179.25,179.31,179.13,179.28,9366.0,178.4551,178.5148,178.3356,178.4849,9366.0
2024-12-23 09:55:00,179.23,179.42,179.21,179.36,5225.0,178.4351,178.6243,178.4152,178.5646,5225.0
2024-12-23 10:00:00,179.37,179.37,179.03,179.27,4715.0,178.5745,178.5745,178.236,178.475,4715.0
2024-12-23 10:05:00,179.16,179.16,178.79,178.81,9966.0,178.3655,178.3655,177.9971,178.017,9966.0
2024-12-23 10:10:00,178.8,178.9,178.61,178.87,8476.0,178.0071,178.1066,177.8179,178.0767,8476.0
2024-12-23 10:15:00,178.95,179.07,178.94,179.04,4287.0,178.1564,178.2759,178.1464,178.246,4287.0
2024-12-23 10:20:00,179.02,179.18,178.95,179.0,3073.0,178.2261,178.3854,178.1564,178.2062,3073.0
2024-12-23 10:25:00,178.95,179.06,178.89,179.05,5531.0,178.1564,178.2659,178.0967,178.2559,5531.0
2024-12-23 10:30:00,179.02,179.11,178.97,179.09,4609.0,178.2261,178.3157,178.1763,178.2958,4609.0
2024-12-23 10:35:00,179.03,179.25,178.98,179.25,2633.0,178.236,178.4551,178.1863,178.4551,2633.0
2024-12-23 10:40:00,179.25,179.26,179.0,179.0,3190.0,178.4551,178.465,178.2062,178.2062,3190.0
2024-12-23 10:45:00,179.04,179.04,178.87,178.87,4359.0,178.246,178.246,178.0767,178.0767,4359.0
2024-12-23 10:50:00,178.89,178.94,178.84,178.84,23578.0,178.0967,178.1464,178.0469,178.0469,23578.0
2024-12-23 10:55:00,178.92,179.03,178.74,178.81,4027.0,178.1265,178.236,177.9473,178.017,4027.0
2024-12-23 11:00:00,178.85,179.05,178.83,179.02,1969.0,178.0568,178.2559,178.0369,178.2261,1969.0
2024-12-23 11:05:00,179.15,179.15,179.1,179.15,2697.0,178.3555,178.3555,178.3057,178.3555,2697.0
2024-12-23 11:10:00,179.17,179.18,179.06,179.08,4788.0,178.3754,178.3854,178.2659,178.2858,4788.0
2024-12-23 11:15:00,179.13,179.25,179.12,179.25,4028.0,178.3356,178.4551,178.3256,178.4551,4028.0
2024-12-23 11:20:00,179.2,179.29,179.2,179.23,2564.0,178.4053,178.4949,178.4053,178.4351,2564.0
2024-12-23 11:25:00,179.24,179.33,179.24,179.31,1391.0,178.4451,178.5347,178.4451,178.5148,1391.0
2024-12-23 11:30:00,179.3,179.32,179.18,179.18,4565.0,178.5048,178.5247,178.3854,178.3854,4565.0
2024-12-23 11:35:00,179.25,179.32,179.22,179.26,5728.0,178.4551,178.5247,178.4252,178.465,5728.0
2024-12-23 11:40:00,179.27,179.58,179.25,179.57,33603.0,178.475,178.7836,178.4551,178.7736,33603.0
2024-12-23 11:45:00,179.58,179.69,179.51,179.62,4889.0,178.7836,178.8931,178.7139,178.8234,4889.0
2024-12-23 11:50:00,179.65,179.78,179.65,179.76,6175.0,178.8533,178.9827,178.8533,178.9628,6175.0
2024-12-23 11:55:00,179.72,179.83,179.72,179.83,4294.0,178.923,179.0325,178.923,179.0325,4294.0
2024-12-23 12:00:00,179.83,179.99,179.83,179.87,3545.0,179.0325,179.1918,179.0325,179.0723,3545.0
2024-12-23 12:05:00,179.84,179.86,179.72,179.8,17056.0,179.0424,179.0624,178.923,179.0026,17056.0
2024-12-23 12:10:00,179.78,179.85,179.73,179.79,5009.0,178.9827,179.0524,178.9329,178.9927,5009.0
2024-12-23 12:15:00,179.73,179.74,179.56,179.68,30012.0,178.9329,178.9429,178.7637,178.8832,30012.0
2024-12-23 12:20:00,179.66,179.76,179.65,179.73,9121.0,178.8632,178.9628,178.8533,178.9329,9121.0
2024-12-23 12:25:00,179.74,179.85,179.72,179.79,6267.0,178.9429,179.0524,178.923,178.9927,6267.0
2024-12-23 12:30:00,179.77,179.88,179.7,179.86,4384.0,178.9728,179.0823,178.9031,179.0624,4384.0
2024-12-23 12:35:00,179.87,179.87,179.66,179.85,7322.0,179.0723,179.0723,178.8632,179.0524,7322.0
2024-12-23 12:40:00,179.87,179.89,179.8,179.89,10824.0,179.0723,179.0922,179.0026,179.0922,10824.0
2024-12-23 12:45:00,179.9,180.01,179.9,180.01,5808.0,179.1022,179.2117,179.1022,179.2117,5808.0
2024-12-23 12:50:00,179.96,179.98,179.92,179.96,4024.0,179.1619,179.1818,179.1221,179.1619,4024.0
2024-12-23 12:55:00,179.95,180.0,179.91,179.91,8244.0,179.152,179.2017,179.1121,179.1121,8244.0
2024-12-23 13:00:00,179.89,180.04,179.86,180.02,3977.0,179.0922,179.2416,179.0624,179.2216,3977.0
2024-12-23 13:05:00,180.05,180.15,180.03,180.09,3944.0,179.2515,179.3511,179.2316,179.2913,3944.0
2024-12-23 13:10:00,180.12,180.16,180.09,180.1,2493.0,179.3212,179.361,179.2913,179.3013,2493.0
2024-12-23 13:15:00,180.15,180.17,179.99,180.06,6739.0,179.3511,179.371,179.1918,179.2615,6739.0
2024-12-23 13:20:00,180.04,180.12,179.98,180.05,2180.0,179.2416,179.3212,179.1818,179.2515,2180.0
2024-12-23 13:25:00,180.07,180.17,180.06,180.13,28009.0,179.2714,179.371,179.2615,179.3312,28009.0
2024-12-23 13:30:00,180.15,180.18,180.13,180.16,2878.0,179.3511,179.3809,179.3312,179.361,2878.0
2024-12-23 13:35:00,180.2,180.31,180.19,180.31,2778.0,179.4008,179.5104,179.3909,179.5104,2778.0
2024-12-23 13:40:00,180.32,180.33,180.23,180.24,5062.0,179.5203,179.5303,179.4307,179.4407,5062.0
2024-12-23 13:45:00,180.25,180.25,180.17,180.23,6949.0,179.4506,179.4506,179.371,179.4307,6949.0
2024-12-23 13:50:00,180.22,180.29,180.22,180.29,2998.0,179.4208,179.4904,179.4208,179.4904,2998.0
2024-12-23 13:55:00,180.27,180.32,180.23,180.27,5367.0,179.4705,179.5203,179.4307,179.4705,5367.0
2024-12-23 14:00:00,180.3,180.33,180.26,180.32,9795.0,179.5004,179.5303,179.4606,179.5203,9795.0
2024-12-23 14:05:00,180.32,180.4,180.3,180.36,22274.0,179.5203,179.6,179.5004,179.5601,22274.0
2024-12-23 14:10:00,180.37,180.41,180.34,180.39,7921.0,179.5701,179.6099,179.5402,179.59,7921.0
2024-12-23 14:15:00,180.39,180.48,180.38,180.41,13944.0,179.59,179.6796,179.58,179.6099,13944.0
2024-12-23 14:20:00,180.39,180.43,180.38,180.39,11909.0,179.59,179.6298,179.58,179.59,11909.0
2024-12-23 14:25:00,180.37,180.38,180.27,180.32,3529.0,179.5701,179.58,179.4705,179.5203,3529.0
2024-12-23 14:30:00,180.32,180.35,180.29,180.31,5436.0,179.5203,179.5502,179.4904,179.5104,5436.0
2024-12-23 14:35:00,180.31,180.31,180.13,180.14,6504.0,179.5104,179.5104,179.3312,179.3411,6504.0
2024-12-23 14:40:00,180.15,180.25,180.15,180.25,10188.0,179.3511,179.4506,179.3511,179.4506,10188.0
2024-12-23 14:45:00,180.24,180.3,180.21,180.21,8958.0,179.4407,179.5004,179.4108,179.4108,8958.0
2024-12-23 14:50:00,180.21,180.27,180.14,180.21,5769.0,179.4108,179.4705,179.3411,179.4108,5769.0
2024-12-23 14:55:00,180.17,180.21,180.1,180.1,10488.0,179.371,179.4108,179.3013,179.3013,10488.0
2024-12-23 15:00:00,180.09,180.17,180.06,180.16,8247.0,179.2913,179.371,179.2615,179.361,8247.0
2024-12-23 15:05:00,180.14,180.18,179.99,180.03,3774.0,179.3411,179.3809,179.1918,179.2316,3774.0
2024-12-23 15:10:00,180.05,180.16,179.92,180.16,12210.0,179.2515,179.361,179.1221,179.361,12210.0
2024-12-23 15:15:00,180.18,180.22,179.97,180.01,36666.0,179.3809,179.4208,179.1719,179.2117,36666.0
2024-12-23 15:20:00,180.01,180.11,180.01,180.1,12454.0,179.2117,179.3112,179.2117,179.3013,12454.0
2024-12-23 15:25:00,180.12,180.26,180.09,180.24,31204.0,179.3212,179.4606,179.2913,179.4407,31204.0
2024-12-23 15:30:00,180.24,180.33,180.24,180.33,24911.0,179.4407,179.5303,179.4407,179.5303,24911.0
2024-12-23 15:35:00,180.32,180.5,180.31,180.39,20829.0,179.5203,179.6995,179.5104,179.59,20829.0
2024-12-23 15:40:00,180.39,180.64,180.37,180.55,9027.0,179.59,179.8389,179.5701,179.7493,9027.0
2024-12-23 15:45:00,180.57,180.67,180.55,180.61,7817.0,179.7692,179.8688,179.7493,179.809,7817.0
2024-12-23 15:50:00,180.62,180.83,180.62,180.79,18261.0,179.819,180.0281,179.819,179.9882,18261.0
2024-12-23 15:55:00,180.75,180.88,180.68,180.71,46578.0,179.9484,180.0778,179.8787,179.9086,46578.0
2024-12-24 09:30:00,181.0,181.0,180.7,180.81,19185.0,180.1973,180.1973,179.8986,180.0081,19185.0
2024-12-24 09:35:00,180.77,180.92,180.76,180.88,4280.0,179.9683,180.1177,179.9584,180.0778,4280.0
2024-12-24 09:40:00,180.89,181.03,180.89,180.97,4128.0,180.0878,180.2272,180.0878,180.1674,4128.0
2024-12-24 09:45:00,180.97,181.02,180.96,180.98,4110.0,180.1674,180.2172,180.1575,180.1774,4110.0
2024-12-24 09:50:00,180.93,181.06,180.93,181.01,1300.0,180.1276,180.257,180.1276,180.2073,1300.0
2024-12-24 09:55:00,180.99,181.11,180.93,181.1,3719.0,180.1873,180.3068,180.1276,180.2969,3719.0
2024-12-24 10:00:00,181.12,181.24,181.12,181.24,3790.0,180.3168,180.4362,180.3168,180.4362,3790.0
2024-12-24 10:05:00,181.25,181.38,181.22,181.22,3428.0,180.4462,180.5756,180.4163,180.4163,3428.0
2024-12-24 10:10:00,181.26,181.4,181.26,181.38,13473.0,180.4561,180.5955,180.4561,180.5756,13473.0
2024-12-24 10:15:00,181.43,181.47,181.42,181.44,5553.0,180.6254,180.6652,180.6154,180.6353,5553.0
2024-12-24 10:20:00,181.43,181.47,181.37,181.43,6579.0,180.6254,180.6652,180.5657,180.6254,6579.0
2024-12-24 10:25:00,181.42,181.46,181.4,181.41,4037.0,180.6154,180.6553,180.5955,180.6055,4037.0
2024-12-24 10:30:00,181.43,181.54,181.42,181.53,13883.0,180.6254,180.7349,180.6154,180.7249,13883.0
2024-12-24 10:35:00,181.52,181.62,181.52,181.56,2907.0,180.715,180.8145,180.715,180.7548,2907.0
2024-12-24 10:40:00,181.58,181.69,181.58,181.67,4567.0,180.7747,180.8842,180.7747,180.8643,4567.0
2024-12-24 10:45:00,181.68,181.7,181.65,181.69,4698.0,180.8743,180.8942,180.8444,180.8842,4698.0
2024-12-24 10:50:00,181.69,181.69,181.53,181.54,3732.0,180.8842,180.8842,180.7249,180.7349,3732.0
2024-12-24 10:55:00,181.54,181.63,181.52,181.63,7663.0,180.7349,180.8245,180.715,180.8245,7663.0
2024-12-24 11:00:00,181.63,181.69,181.61,181.67,2055.0,180.8245,180.8842,180.8046,180.8643,2055.0
2024-12-24 11:05:00,181.67,181.67,181.58,181.65,7186.0,180.8643,180.8643,180.7747,180.8444,7186.0
2024-12-24 11:10:00,181.63,181.65,181.54,181.63,10077.0,180.8245,180.8444,180.7349,180.8245,10077.0
2024-12-24 11:15:00,181.64,181.68,181.6,181.64,9984.0,180.8345,180.8743,180.7946,180.8345,9984.0
2024-12-24 11:20:00,181.65,181.69,181.61,181.69,4042.0,180.8444,180.8842,180.8046,180.8842,4042.0
2024-12-24 11:25:00,181.68,181.7,181.65,181.68,7951.0,180.8743,180.8942,180.8444,180.8743,7951.0
2024-12-24 11:30:00,181.66,181.72,181.65,181.71,7046.0,180.8544,180.9141,180.8444,180.9041,7046.0
2024-12-24 11:35:00,181.73,181.78,181.69,181.76,31282.0,180.9241,180.9738,180.8842,180.9539,31282.0
2024-12-24 11:40:00,181.76,181.83,181.76,181.83,3912.0,180.9539,181.0236,180.9539,181.0236,3912.0
2024-12-24 11:45:00,181.83,181.86,181.8,181.86,11594.0,181.0236,181.0535,180.9937,181.0535,11594.0
2024-12-24 11:50:00,181.83,181.87,181.59,181.59,7722.0,181.0236,181.0634,180.7847,180.7847,7722.0
2024-12-24 11:55:00,181.66,181.79,181.66,181.67,18873.0,180.8544,180.9838,180.8544,180.8643,18873.0
2024-12-24 12:00:00,181.64,181.76,181.61,181.73,4241.0,180.8345,180.9539,180.8046,180.9241,4241.0
2024-12-24 12:05:00,181.73,181.82,181.73,181.82,4353.0,180.9241,181.0137,180.9241,181.0137,4353.0
2024-12-24 12:10:00,181.82,181.86,181.79,181.85,7247.0,181.0137,181.0535,180.9838,181.0435,7247.0
2024-12-24 12:15:00,181.86,181.88,181.81,181.87,7624.0,181.0535,181.0734,181.0037,181.0634,7624.0
2024-12-24 12:20:00,181.88,181.95,181.88,181.93,7181.0,181.0734,181.1431,181.0734,181.1232,7181.0
2024-12-24 12:25:00,181.93,182.0,181.92,181.96,15754.0,181.1232,181.1929,181.1132,181.153,15754.0
2024-12-24 12:30:00,181.94,181.96,181.73,181.74,8136.0,181.1331,181.153,180.9241,180.934,8136.0
2024-12-24 12:35:00,181.73,181.85,181.67,181.85,10402.0,180.9241,181.0435,180.8643,181.0435,10402.0
2024-12-24 12:40:00,181.84,181.95,181.81,181.83,7610.0,181.0336,181.1431,181.0037,181.0236,7610.0
2024-12-24 12:45:00,181.75,181.83,181.75,181.82,5522.0,180.944,181.0236,180.944,181.0137,5522.0
2024-12-24 12:50:00,181.82,182.02,181.82,182.02,12395.0,181.0137,181.2128,181.0137,181.2128,12395.0
2024-12-24 12:55:00,182.04,182.19,181.99,182.15,16562.0,181.2327,181.382,181.1829,181.3422,16562.0
2024-12-26 09:30:00,181.58,181.9,181.39,181.88,23296.0,180.7747,181.0933,180.5856,181.0734,23296.0
2024-12-26 09:35:00,181.85,181.99,181.81,181.88,5088.0,181.0435,181.1829,181.0037,181.0734,5088.0
2024-12-26 09:40:00,181.88,181.93,181.84,181.86,2848.0,181.0734,181.1232,181.0336,181.0535,2848.0
2024-12-26 09:45:00,181.83,181.91,181.82,181.85,1948.0,181.0236,181.1033,181.0137,181.0435,1948.0
2024-12-26 09:50:00,181.81,181.81,181.41,181.41,1775.0,181.0037,181.0037,180.6055,180.6055,1775.0
2024-12-26 09:55:00,181.47,181.86,181.46,181.86,2730.0,180.6652,181.0535,180.6553,181.0535,2730.0
2024-12-26 10:00:00,181.84,181.94,181.8,181.94,4033.0,181.0336,181.1331,180.9937,181.1331,4033.0
2024-12-26 10:05:00,181.94,182.0,181.78,181.78,6216.0,181.1331,181.1929,180.9738,180.9738,6216.0
2024-12-26 10:10:00,181.81,181.88,181.79,181.81,7083.0,181.0037,181.0734,180.9838,181.0037,7083.0
2024-12-26 10:15:00,181.82,181.84,181.73,181.74,2965.0,181.0137,181.0336,180.9241,180.934,2965.0
2024-12-26 10:20:00,181.75,181.87,181.73,181.87,2361.0,180.944,181.0634,180.9241,181.0634,2361.0
2024-12-26 10:25:00,181.82,181.88,181.81,181.86,3174.0,181.0137,181.0734,181.0037,181.0535,3174.0
2024-12-26 10:30:00,181.87,181.94,181.86,181.89,12672.0,181.0634,181.1331,181.0535,181.0834,12672.0
2024-12-26 10:35:00,181.86,181.9,181.86,181.86,3415.0,181.0535,181.0933,181.0535,181.0535,3415.0
2024-12-26 10:40:00,181.86,181.87,181.75,181.78,8697.0,181.0535,181.0634,180.944,180.9738,8697.0
2024-12-26 10:45:00,181.76,181.95,181.76,181.94,5149.0,180.9539,181.1431,180.9539,181.1331,5149.0
2024-12-26 10:50:00,181.93,182.01,181.93,181.96,1463.0,181.1232,181.2028,181.1232,181.153,1463.0
2024-12-26 10:55:00,181.96,182.06,181.93,182.06,2127.0,181.153,181.2526,181.1232,181.2526,2127.0
2024-12-26 11:00:00,182.02,182.08,181.99,182.08,606.0,181.2128,181.2725,181.1829,181.2725,606.0
2024-12-26 11:05:00,182.09,182.09,182.03,182.06,1692.0,181.2825,181.2825,181.2227,181.2526,1692.0
2024-12-26 11:10:00,182.09,182.13,182.07,182.12,1890.0,181.2825,181.3223,181.2626,181.3123,1890.0
2024-12-26 11:15:00,182.19,182.2,182.18,182.19,3745.0,181.382,181.392,181.3721,181.382,3745.0
2024-12-26 11:20:00,182.18,182.19,182.1,182.1,2812.0,181.3721,181.382,181.2924,181.2924,2812.0
2024-12-26 11:25:00,182.11,182.12,182.0,182.08,2706.0,181.3024,181.3123,181.1929,181.2725,2706.0
2024-12-26 11:30:00,182.16,182.17,182.12,182.14,15864.0,181.3522,181.3621,181.3123,181.3322,15864.0
2024-12-26 11:35:00,182.15,182.19,182.14,182.19,2273.0,181.3422,181.382,181.3322,181.382,2273.0
2024-12-26 11:40:00,182.2,182.34,182.2,182.34,2580.0,181.392,181.5314,181.392,181.5314,2580.0
2024-12-26 11:45:00,182.33,182.35,182.31,182.34,5386.0,181.5214,181.5413,181.5015,181.5314,5386.0
2024-12-26 11:50:00,182.35,182.35,182.29,182.31,6821.0,181.5413,181.5413,181.4816,181.5015,6821.0
2024-12-26 11:55:00,182.33,182.37,182.33,182.36,7715.0,181.5214,181.5612,181.5214,181.5513,7715.0
2024-12-26 12:00:00,182.33,182.37,182.32,182.36,1706.0,181.5214,181.5612,181.5114,181.5513,1706.0
2024-12-26 12:05:00,182.37,182.39,182.36,182.37,2575.0,181.5612,181.5811,181.5513,181.5612,2575.0
2024-12-26 12:10:00,182.4,182.43,182.4,182.43,5155.0,181.5911,181.621,181.5911,181.621,5155.0
2024-12-26 12:15:00,182.45,182.5,182.43,182.49,3704.0,181.6409,181.6906,181.621,181.6807,3704.0
2024-12-26 12:20:00,182.45,182.45,182.4,182.42,17597.0,181.6409,181.6409,181.5911,181.611,17597.0
2024-12-26 12:25:00,182.38,182.39,182.29,182.3,1832.0,181.5712,181.5811,181.4816,181.4915,1832.0
2024-12-26 12:30:00,182.3,182.41,182.28,182.41,2120.0,181.4915,181.601,181.4716,181.601,2120.0
2024-12-26 12:35:00,182.43,182.43,182.31,182.31,10937.0,181.621,181.621,181.5015,181.5015,10937.0
2024-12-26 12:40:00,182.31,182.32,182.28,182.32,2239.0,181.5015,181.5114,181.4716,181.5114,2239.0
2024-12-26 12:45:00,182.31,182.33,181.98,182.11,6485.0,181.5015,181.5214,181.173,181.3024,6485.0
2024-12-26 12:50:00,182.05,182.15,182.02,182.14,2009.0,181.2426,181.3422,181.2128,181.3322,2009.0
2024-12-26 12:55:00,182.21,182.23,182.05,182.13,2490.0,181.4019,181.4218,181.2426,181.3223,2490.0
2024-12-26 13:00:00,182.11,182.24,182.11,182.24,1544.0,181.3024,181.4318,181.3024,181.4318,1544.0
2024-12-26 13:05:00,182.15,182.3,182.15,182.3,2395.0,181.3422,181.4915,181.3422,181.4915,2395.0
2024-12-26 13:10:00,182.28,182.28,182.15,182.17,2383.0,181.4716,181.4716,181.3422,181.3621,2383.0
2024-12-26 13:15:00,182.17,182.35,182.17,182.35,5590.0,181.3621,181.5413,181.3621,181.5413,5590.0
2024-12-26 13:20:00,182.31,182.34,182.25,182.28,4060.0,181.5015,181.5314,181.4418,181.4716,4060.0
2024-12-26 13:25:00,182.31,182.36,182.31,182.32,3863.0,181.5015,181.5513,181.5015,181.5114,3863.0
2024-12-26 13:30:00,182.32,182.35,182.17,182.17,3718.0,181.5114,181.5413,181.3621,181.3621,3718.0
2024-12-26 13:35:00,182.18,182.33,182.18,182.28,7287.0,181.3721,181.5214,181.3721,181.4716,7287.0
2024-12-26 13:40:00,182.27,182.29,182.11,182.16,8232.0,181.4617,181.4816,181.3024,181.3522,8232.0
2024-12-26 13:45:00,182.15,182.32,182.15,182.32,17376.0,181.3422,181.5114,181.3422,181.5114,17376.0
2024-12-26 13:50:00,182.3,182.33,182.2,182.33,3391.0,181.4915,181.5214,181.392,181.5214,3391.0
2024-12-26 13:55:00,182.33,182.34,182.21,182.27,7367.0,181.5214,181.5314,181.4019,181.4617,7367.0
2024-12-26 14:00:00,182.23,182.25,182.2,182.23,3281.0,181.4218,181.4418,181.392,181.4218,3281.0
2024-12-26 14:05:00,182.22,182.24,182.12,182.17,8942.0,181.4119,181.4318,181.3123,181.3621,8942.0
2024-12-26 14:10:00,182.15,182.22,182.14,182.14,15662.0,181.3422,181.4119,181.3322,181.3322,15662.0
2024-12-26 14:15:00,182.13,182.19,182.11,182.19,9215.0,181.3223,181.382,181.3024,181.382,9215.0
2024-12-26 14:20:00,182.13,182.19,182.13,182.19,7014.0,181.3223,181.382,181.3223,181.382,7014.0
2024-12-26 14:25:00,182.17,182.21,182.16,182.17,3218.0,181.3621,181.4019,181.3522,181.3621,3218.0
2024-12-26 14:30:00,182.18,182.23,182.14,182.15,3074.0,181.3721,181.4218,181.3322,181.3422,3074.0
2024-12-26 14:35:00,182.17,182.24,182.16,182.24,11336.0,181.3621,181.4318,181.3522,181.4318,11336.0
2024-12-26 14:40:00,182.25,182.32,182.23,182.29,3171.0,181.4418,181.5114,181.4218,181.4816,3171.0
2024-12-26 14:45:00,182.31,182.35,182.3,182.31,4054.0,181.5015,181.5413,181.4915,181.5015,4054.0
2024-12-26 14:50:00,182.31,182.37,182.31,182.36,4997.0,181.5015,181.5612,181.5015,181.5513,4997.0
2024-12-26 14:55:00,182.35,182.39,182.35,182.39,9953.0,181.5413,181.5811,181.5413,181.5811,9953.0
2024-12-26 15:00:00,182.37,182.42,182.37,182.42,5631.0,181.5612,181.611,181.5612,181.611,5631.0
2024-12-26 15:05:00,182.43,182.47,182.39,182.47,14897.0,181.621,181.6608,181.5811,181.6608,14897.0
2024-12-26 15:10:00,182.43,182.44,182.3,182.3,4170.0,181.621,181.6309,181.4915,181.4915,4170.0
2024-12-26 15:15:00,182.31,182.36,182.3,182.35,3634.0,181.5015,181.5513,181.4915,181.5413,3634.0
2024-12-26 15:20:00,182.32,182.39,182.32,182.37,6736.0,181.5114,181.5811,181.5114,181.5612,6736.0
2024-12-26 15:25:00,182.4,182.41,182.37,182.38,1617.0,181.5911,181.601,181.5612,181.5712,1617.0
2024-12-26 15:30:00,182.36,182.37,182.31,182.37,2731.0,181.5513,181.5612,181.5015,181.5612,2731.0
2024-12-26 15:35:00,182.39,182.4,182.36,182.36,5190.0,181.5811,181.5911,181.5513,181.5513,5190.0
2024-12-26 15:40:00,182.39,182.41,182.36,182.38,1641.0,181.5811,181.601,181.5513,181.5712,1641.0
2024-12-26 15:45:00,182.4,182.42,182.34,182.37,4306.0,181.5911,181.611,181.5314,181.5612,4306.0
2024-12-26 15:50:00,182.31,182.47,182.31,182.41,8529.0,181.5015,181.6608,181.5015,181.601,8529.0
2024-12-26 15:55:00,182.39,182.39,182.19,182.19,4255.0,181.5811,181.5811,181.382,181.382,4255.0
2024-12-27 09:30:00,181.33,181.33,181.1,181.17,12310.0,180.5258,180.5258,180.2969,180.3665,12310.0
2024-12-27 09:35:00,181.15,181.15,180.99,181.02,4635.0,180.3466,180.3466,180.1873,180.2172,4635.0
2024-12-27 09:40:00,181.02,181.17,181.0,181.1,7341.0,180.2172,180.3665,180.1973,180.2969,7341.0
2024-12-27 09:45:00,181.1,181.33,181.1,181.28,5333.0,180.2969,180.5258,180.2969,180.4761,5333.0
2024-12-27 09:50:00,181.25,181.34,181.2,181.21,3561.0,180.4462,180.5358,180.3964,180.4064,3561.0
2024-12-27 09:55:00,181.23,181.25,181.16,181.16,2749.0,180.4263,180.4462,180.3566,180.3566,2749.0
2024-12-27 10:00:00,181.18,181.21,180.69,180.7,8908.0,180.3765,180.4064,179.8887,179.8986,8908.0
2024-12-27 10:05:00,180.6,180.72,180.5,180.7,5368.0,179.7991,179.9185,179.6995,179.8986,5368.0
2024-12-27 10:10:00,180.71,180.72,180.4,180.4,2094.0,179.9086,179.9185,179.6,179.6,2094.0
2024-12-27 10:15:00,180.37,180.37,180.09,180.12,3762.0,179.5701,179.5701,179.2913,179.3212,3762.0
2024-12-27 10:20:00,180.1,180.5,180.09,180.32,8185.0,179.3013,179.6995,179.2913,179.5203,8185.0
2024-12-27 10:25:00,180.26,180.26,180.12,180.12,3697.0,179.4606,179.4606,179.3212,179.3212,3697.0
2024-12-27 10:30:00,180.1,180.15,179.94,180.0,3439.0,179.3013,179.3511,179.142,179.2017,3439.0
2024-12-27 10:35:00,179.98,180.09,179.97,180.07,5021.0,179.1818,179.2913,179.1719,179.2714,5021.0
2024-12-27 10:40:00,180.01,180.34,180.01,180.23,4094.0,179.2117,179.5402,179.2117,179.4307,4094.0
2024-12-27 10:45:00,180.22,180.41,180.13,180.36,8289.0,179.4208,179.6099,179.3312,179.5601,8289.0
2024-12-27 10:50:00,180.36,180.48,180.31,180.44,4975.0,179.5601,179.6796,179.5104,179.6398,4975.0
2024-12-27 10:55:00,180.43,180.44,180.26,180.27,4734.0,179.6298,179.6398,179.4606,179.4705,4734.0
2024-12-27 11:00:00,180.27,180.27,179.92,179.92,2670.0,179.4705,179.4705,179.1221,179.1221,2670.0
2024-12-27 11:05:00,179.93,180.04,179.93,179.96,3020.0,179.132,179.2416,179.132,179.1619,3020.0
2024-12-27 11:10:00,179.96,180.05,179.88,179.89,4949.0,179.1619,179.2515,179.0823,179.0922,4949.0
2024-12-27 11:15:00,179.91,179.97,179.9,179.92,4029.0,179.1121,179.1719,179.1022,179.1221,4029.0
2024-12-27 11:20:00,179.91,180.03,179.91,180.0,4047.0,179.1121,179.2316,179.1121,179.2017,4047.0
2024-12-27 11:25:00,180.02,180.32,180.02,180.32,3204.0,179.2216,179.5203,179.2216,179.5203,3204.0
2024-12-27 11:30:00,180.37,180.43,180.35,180.41,4282.0,179.5701,179.6298,179.5502,179.6099,4282.0
2024-12-27 11:35:00,180.38,180.47,180.37,180.37,1881.0,179.58,179.6696,179.5701,179.5701,1881.0
2024-12-27 11:40:00,180.39,180.39,180.04,180.04,4611.0,179.59,179.59,179.2416,179.2416,4611.0
2024-12-27 11:45:00,180.02,180.09,179.96,179.97,2530.0,179.2216,179.2913,179.1619,179.1719,2530.0
2024-12-27 11:50:00,179.95,179.95,179.58,179.6,9420.0,179.152,179.152,178.7836,178.8035,9420.0
2024-12-27 11:55:00,179.66,179.78,179.57,179.68,9227.0,178.8632,178.9827,178.7736,178.8832,9227.0
2024-12-27 12:00:00,179.7,179.74,179.6,179.61,4385.0,178.9031,178.9429,178.8035,178.8135,4385.0
2024-12-27 12:05:00,179.58,179.59,179.46,179.56,7548.0,178.7836,178.7936,178.6641,178.7637,7548.0
2024-12-27 12:10:00,179.58,179.6,179.49,179.56,3712.0,178.7836,178.8035,178.694,178.7637,3712.0
2024-12-27 12:15:00,179.53,179.57,179.44,179.45,6754.0,178.7338,178.7736,178.6442,178.6542,6754.0
2024-12-27 12:20:00,179.45,179.53,179.35,179.42,5468.0,178.6542,178.7338,178.5546,178.6243,5468.0
2024-12-27 12:25:00,179.46,179.61,179.46,179.5,12702.0,178.6641,178.8135,178.6641,178.7039,12702.0
2024-12-27 12:30:00,179.55,179.78,179.53,179.63,6117.0,178.7537,178.9827,178.7338,178.8334,6117.0
2024-12-27 12:35:00,179.6,179.6,179.33,179.37,5859.0,178.8035,178.8035,178.5347,178.5745,5859.0
2024-12-27 12:40:00,179.47,179.56,179.47,179.49,16190.0,178.6741,178.7637,178.6741,178.694,16190.0
2024-12-27 12:45:00,179.5,179.54,179.38,179.4,34870.0,178.7039,178.7438,178.5845,178.6044,34870.0
2024-12-27 12:50:00,179.49,179.62,179.46,179.62,16630.0,178.694,178.8234,178.6641,178.8234,16630.0
2024-12-27 12:55:00,179.64,179.73,179.64,179.7,11021.0,178.8433,178.9329,178.8433,178.9031,11021.0
2024-12-27 13:00:00,179.69,179.91,179.69,179.91,1625.0,178.8931,179.1121,178.8931,179.1121,1625.0
2024-12-27 13:05:00,179.93,179.93,179.68,179.72,9576.0,179.132,179.132,178.8832,178.923,9576.0
2024-12-27 13:10:00,179.71,179.86,179.71,179.82,1596.0,178.913,179.0624,178.913,179.0225,1596.0
2024-12-27 13:15:00,179.86,179.9,179.83,179.85,4358.0,179.0624,179.1022,179.0325,179.0524,4358.0
2024-12-27 13:20:00,179.88,179.9,179.84,179.9,2153.0,179.0823,179.1022,179.0424,179.1022,2153.0
2024-12-27 13:25:00,179.86,179.86,179.78,179.85,2467.0,179.0624,179.0624,178.9827,179.0524,2467.0
2024-12-27 13:30:00,179.78,179.96,179.78,179.96,3827.0,178.9827,179.1619,178.9827,179.1619,3827.0
2024-12-27 13:35:00,179.91,180.01,179.91,179.97,1813.0,179.1121,179.2117,179.1121,179.1719,1813.0
2024-12-27 13:40:00,180.02,180.11,180.02,180.08,6038.0,179.2216,179.3112,179.2216,179.2814,6038.0
2024-12-27 13:45:00,180.05,180.13,179.98,180.06,2326.0,179.2515,179.3312,179.1818,179.2615,2326.0
2024-12-27 13:50:00,180.12,180.27,180.12,180.27,7904.0,179.3212,179.4705,179.3212,179.4705,7904.0
2024-12-27 13:55:00,180.28,180.33,180.26,180.3,6353.0,179.4805,179.5303,179.4606,179.5004,6353.0
2024-12-27 14:00:00,180.23,180.28,180.22,180.24,4070.0,179.4307,179.4805,179.4208,179.4407,4070.0
2024-12-27 14:05:00,180.26,180.35,180.25,180.31,4965.0,179.4606,179.5502,179.4506,179.5104,4965.0
2024-12-27 14:10:00,180.35,180.39,180.33,180.37,7007.0,179.5502,179.59,179.5303,179.5701,7007.0
2024-12-27 14:15:00,180.36,180.49,180.34,180.49,7504.0,179.5601,179.6896,179.5402,179.6896,7504.0
2024-12-27 14:20:00,180.48,180.48,180.32,180.38,11687.0,179.6796,179.6796,179.5203,179.58,11687.0
2024-12-27 14:25:00,180.36,180.38,180.3,180.33,5515.0,179.5601,179.58,179.5004,179.5303,5515.0
2024-12-27 14:30:00,180.32,180.4,180.28,180.4,10843.0,179.5203,179.6,179.4805,179.6,10843.0
2024-12-27 14:35:00,180.42,180.48,180.42,180.45,4351.0,179.6199,179.6796,179.6199,179.6497,4351.0
2024-12-27 14:40:00,180.45,180.57,180.45,180.55,6902.0,179.6497,179.7692,179.6497,179.7493,6902.0
2024-12-27 14:45:00,180.57,180.64,180.53,180.59,3568.0,179.7692,179.8389,179.7294,179.7891,3568.0
2024-12-27 14:50:00,180.58,180.61,180.57,180.58,23072.0,179.7792,179.809,179.7692,179.7792,23072.0
2024-12-27 14:55:00,180.61,180.75,180.61,180.66,4843.0,179.809,179.9484,179.809,179.8588,4843.0
2024-12-27 15:00:00,180.67,180.67,180.43,180.48,4862.0,179.8688,179.8688,179.6298,179.6796,4862.0
2024-12-27 15:05:00,180.5,180.52,180.31,180.52,10743.0,179.6995,179.7194,179.5104,179.7194,10743.0
2024-12-27 15:10:00,180.46,180.47,180.1,180.14,9019.0,179.6597,179.6696,179.3013,179.3411,9019.0
2024-12-27 15:15:00,180.15,180.21,180.11,180.14,11521.0,179.3511,179.4108,179.3112,179.3411,11521.0
2024-12-27 15:20:00,180.13,180.17,180.03,180.17,4520.0,179.3312,179.371,179.2316,179.371,4520.0
2024-12-27 15:25:00,180.13,180.21,180.1,180.17,8808.0,179.3312,179.4108,179.3013,179.371,8808.0
2024-12-27 15:30:00,180.16,180.17,180.06,180.1,21596.0,179.361,179.371,179.2615,179.3013,21596.0
2024-12-27 15:35:00,180.11,180.11,180.02,180.05,4118.0,179.3112,179.3112,179.2216,179.2515,4118.0
2024-12-27 15:40:00,180.02,180.06,179.87,179.9,3775.0,179.2216,179.2615,179.0723,179.1022,3775.0
2024-12-27 15:45:00,179.94,180.17,179.92,180.16,11929.0,179.142,179.371,179.1221,179.361,11929.0
2024-12-27 15:50:00,180.22,180.66,180.22,180.45,14915.0,179.4208,179.8588,179.4208,179.6497,14915.0
2024-12-27 15:55:00,180.48,180.56,180.34,180.55,18506.0,179.6796,179.7592,179.5402,179.7493,18506.0
2024-12-30 09:30:00,178.62,178.84,178.26,178.36,15748.0,177.8279,178.0469,177.4694,177.569,15748.0
2024-12-30 09:35:00,178.36,178.43,178.11,178.11,7594.0,177.569,177.6387,177.3201,177.3201,7594.0
2024-12-30 09:40:00,178.14,178.2,177.94,178.02,5108.0,177.35,177.4097,177.1509,177.2305,5108.0
2024-12-30 09:45:00,177.99,177.99,177.87,177.96,4016.0,177.2006,177.2006,177.0812,177.1708,4016.0
2024-12-30 09:50:00,178.01,178.14,177.96,177.97,1452.0,177.2206,177.35,177.1708,177.1807,1452.0
2024-12-30 09:55:00,178.01,178.01,177.77,177.78,3262.0,177.2206,177.2206,176.9816,176.9916,3262.0
2024-12-30 10:00:00,177.69,177.94,177.6,177.8,6257.0,176.902,177.1509,176.8124,177.0115,6257.0
2024-12-30 10:05:00,177.8,177.95,177.75,177.81,3732.0,177.0115,177.1608,176.9617,177.0214,3732.0
2024-12-30 10:10:00,177.75,177.94,177.7,177.94,3881.0,176.9617,177.1509,176.9119,177.1509,3881.0
2024-12-30 10:15:00,177.91,177.94,177.69,177.69,3400.0,177.121,177.1509,176.902,176.902,3400.0
2024-12-30 10:20:00,177.72,177.72,177.48,177.49,5724.0,176.9318,176.9318,176.6929,176.7029,5724.0
2024-12-30 10:25:00,177.47,177.65,177.47,177.6,8158.0,176.683,176.8622,176.683,176.8124,8158.0
2024-12-30 10:30:00,177.66,177.76,177.61,177.74,3803.0,176.8721,176.9717,176.8223,176.9518,3803.0
2024-12-30 10:35:00,177.74,178.1,177.61,178.1,5929.0,176.9518,177.3102,176.8223,177.3102,5929.0
2024-12-30 10:40:00,178.03,178.19,178.0,178.14,3938.0,177.2405,177.3998,177.2106,177.35,3938.0
2024-12-30 10:45:00,178.12,178.26,177.76,177.85,8202.0,177.3301,177.4694,176.9717,177.0613,8202.0
2024-12-30 10:50:00,177.9,177.97,177.81,177.93,4052.0,177.111,177.1807,177.0214,177.1409,4052.0
2024-12-30 10:55:00,177.98,178.24,177.98,178.23,9169.0,177.1907,177.4495,177.1907,177.4396,9169.0
2024-12-30 11:00:00,178.26,178.26,178.13,178.24,4826.0,177.4694,177.4694,177.34,177.4495,4826.0
2024-12-30 11:05:00,178.29,178.44,178.26,178.44,9199.0,177.4993,177.6487,177.4694,177.6487,9199.0
2024-12-30 11:10:00,178.43,178.44,178.35,178.42,3746.0,177.6387,177.6487,177.559,177.6287,3746.0
2024-12-30 11:15:00,178.38,178.65,178.38,178.64,7067.0,177.5889,177.8577,177.5889,177.8478,7067.0
2024-12-30 11:20:00,178.63,178.67,178.48,178.49,4277.0,177.8378,177.8776,177.6885,177.6984,4277.0
2024-12-30 11:25:00,178.48,178.5,178.43,178.5,2300.0,177.6885,177.7084,177.6387,177.7084,2300.0
2024-12-30 11:30:00,178.56,178.73,178.55,178.71,7857.0,177.7681,177.9374,177.7582,177.9175,7857.0
2024-12-30 11:35:00,178.72,178.8,178.69,178.8,2622.0,177.9274,178.0071,177.8975,178.0071,2622.0
2024-12-30 11:40:00,178.8,179.05,178.8,179.04,3064.0,178.0071,178.2559,178.0071,178.246,3064.0
2024-12-30 11:45:00,178.95,178.95,178.65,178.65,5884.0,178.1564,178.1564,177.8577,177.8577,5884.0
2024-12-30 11:50:00,178.69,178.82,178.68,178.79,7516.0,177.8975,178.027,177.8876,177.9971,7516.0
2024-12-30 11:55:00,178.81,178.97,178.8,178.89,6594.0,178.017,178.1763,178.0071,178.0967,6594.0
2024-12-30 12:00:00,178.94,179.1,178.92,179.01,4201.0,178.1464,178.3057,178.1265,178.2161,4201.0
2024-12-30 12:05:00,179.04,179.05,178.88,178.98,3321.0,178.246,178.2559,178.0867,178.1863,3321.0
2024-12-30 12:10:00,178.98,179.13,178.98,179.09,2681.0,178.1863,178.3356,178.1863,178.2958,2681.0
2024-12-30 12:15:00,179.06,179.13,179.06,179.12,5661.0,178.2659,178.3356,178.2659,178.3256,5661.0
2024-12-30 12:20:00,179.15,179.31,179.15,179.29,23043.0,178.3555,178.5148,178.3555,178.4949,23043.0
2024-12-30 12:25:00,179.3,179.31,179.24,179.29,1528.0,178.5048,178.5148,178.4451,178.4949,1528.0
2024-12-30 12:30:00,179.25,179.35,179.24,179.35,4738.0,178.4551,178.5546,178.4451,178.5546,4738.0
2024-12-30 12:35:00,179.34,179.36,179.26,179.28,2777.0,178.5447,178.5646,178.465,178.4849,2777.0
2024-12-30 12:40:00,179.3,179.34,179.17,179.34,5021.0,178.5048,178.5447,178.3754,178.5447,5021.0
2024-12-30 12:45:00,179.33,179.55,179.31,179.55,4187.0,178.5347,178.7537,178.5148,178.7537,4187.0
2024-12-30 12:50:00,179.55,179.57,179.34,179.34,2615.0,178.7537,178.7736,178.5447,178.5447,2615.0
2024-12-30 12:55:00,179.31,179.55,179.08,179.51,11323.0,178.5148,178.7537,178.2858,178.7139,11323.0
2024-12-30 13:00:00,179.45,179.45,179.24,179.28,2029.0,178.6542,178.6542,178.4451,178.4849,2029.0
2024-12-30 13:05:00,179.22,179.4,179.22,179.4,1264.0,178.4252,178.6044,178.4252,178.6044,1264.0
2024-12-30 13:10:00,179.46,179.61,179.46,179.56,2554.0,178.6641,178.8135,178.6641,178.7637,2554.0
2024-12-30 13:15:00,179.57,179.62,179.4,179.43,4765.0,178.7736,178.8234,178.6044,178.6343,4765.0
2024-12-30 13:20:00,179.46,179.49,179.29,179.29,9064.0,178.6641,178.694,178.4949,178.4949,9064.0
2024-12-30 13:25:00,179.17,179.38,179.17,179.34,14721.0,178.3754,178.5845,178.3754,178.5447,14721.0
2024-12-30 13:30:00,179.26,179.47,179.26,179.47,2471.0,178.465,178.6741,178.465,178.6741,2471.0
2024-12-30 13:35:00,179.51,179.51,179.27,179.38,3354.0,178.7139,178.7139,178.475,178.5845,3354.0
2024-12-30 13:40:00,179.39,179.51,179.33,179.47,8554.0,178.5944,178.7139,178.5347,178.6741,8554.0
2024-12-30 13:45:00,179.49,179.55,179.46,179.54,5778.0,178.694,178.7537,178.6641,178.7438,5778.0
2024-12-30 13:50:00,179.52,179.52,179.4,179.44,4172.0,178.7239,178.7239,178.6044,178.6442,4172.0
2024-12-30 13:55:00,179.51,179.54,179.4,179.44,3199.0,178.7139,178.7438,178.6044,178.6442,3199.0
2024-12-30 14:00:00,179.49,179.51,179.41,179.42,8128.0,178.694,178.7139,178.6143,178.6243,8128.0
2024-12-30 14:05:00,179.43,179.44,179.18,179.34,13161.0,178.6343,178.6442,178.3854,178.5447,13161.0
2024-12-30 14:10:00,179.35,179.36,179.07,179.19,6530.0,178.5546,178.5646,178.2759,178.3953,6530.0
2024-12-30 14:15:00,179.18,179.23,179.12,179.12,3492.0,178.3854,178.4351,178.3256,178.3256,3492.0
2024-12-30 14:20:00,179.13,179.13,178.95,179.11,8673.0,178.3356,178.3356,178.1564,178.3157,8673.0
2024-12-30 14:25:00,179.07,179.24,179.07,179.18,5920.0,178.2759,178.4451,178.2759,178.3854,5920.0
2024-12-30 14:30:00,179.17,179.32,179.17,179.21,4056.0,178.3754,178.5247,178.3754,178.4152,4056.0
2024-12-30 14:35:00,179.23,179.25,179.16,179.21,19922.0,178.4351,178.4551,178.3655,178.4152,19922.0
2024-12-30 14:40:00,179.23,179.35,179.22,179.27,4587.0,178.4351,178.5546,178.4252,178.475,4587.0
2024-12-30 14:45:00,179.26,179.37,179.26,179.33,2586.0,178.465,178.5745,178.465,178.5347,2586.0
2024-12-30 14:50:00,179.32,179.39,179.27,179.36,6244.0,178.5247,178.5944,178.475,178.5646,6244.0
2024-12-30 14:55:00,179.38,179.44,179.32,179.37,6917.0,178.5845,178.6442,178.5247,178.5745,6917.0
2024-12-30 15:00:00,179.32,179.38,179.23,179.24,3068.0,178.5247,178.5845,178.4351,178.4451,3068.0
2024-12-30 15:05:00,179.21,179.3,179.17,179.26,7577.0,178.4152,178.5048,178.3754,178.465,7577.0
2024-12-30 15:10:00,179.26,179.39,179.2,179.38,22168.0,178.465,178.5944,178.4053,178.5845,22168.0
2024-12-30 15:15:00,179.33,179.44,179.29,179.41,8226.0,178.5347,178.6442,178.4949,178.6143,8226.0
2024-12-30 15:20:00,179.39,179.41,179.34,179.37,4646.0,178.5944,178.6143,178.5447,178.5745,4646.0
2024-12-30 15:25:00,179.34,179.36,178.98,179.03,3174.0,178.5447,178.5646,178.1863,178.236,3174.0
2024-12-30 15:30:00,178.97,179.09,178.9,178.92,14275.0,178.1763,178.2958,178.1066,178.1265,14275.0
2024-12-30 15:35:00,178.98,178.99,178.89,178.95,5339.0,178.1863,178.1962,178.0967,178.1564,5339.0
2024-12-30 15:40:00,178.96,179.13,178.92,179.03,37210.0,178.1663,178.3356,178.1265,178.236,37210.0
2024-12-30 15:45:00,179.04,179.16,178.99,179.1,10730.0,178.246,178.3655,178.1962,178.3057,10730.0
2024-12-30 15:50:00,179.05,179.28,179.0,179.0,9710.0,178.2559,178.4849,178.2062,178.2062,9710.0
2024-12-30 15:55:00,179.05,179.08,178.57,178.57,17712.0,178.2559,178.2858,177.7781,177.7781,17712.0
2024-12-31 09:30:00,179.12,179.23,178.97,179.18,18004.0,178.3256,178.4351,178.1763,178.3854,18004.0
2024-12-31 09:35:00,179.18,179.19,179.11,179.14,1490.0,178.3854,178.3953,178.3157,178.3455,1490.0
2024-12-31 09:40:00,178.77,178.92,178.76,178.92,2258.0,177.9772,178.1265,177.9672,178.1265,2258.0
2024-12-31 09:45:00,178.9,179.1,178.9,179.04,4200.0,178.1066,178.3057,178.1066,178.246,4200.0
2024-12-31 09:50:00,179.01,179.01,178.7,178.79,4106.0,178.2161,178.2161,177.9075,177.9971,4106.0
2024-12-31 09:55:00,178.8,179.08,178.8,179.03,3758.0,178.0071,178.2858,178.0071,178.236,3758.0
2024-12-31 10:00:00,179.02,179.25,179.02,179.04,3380.0,178.2261,178.4551,178.2261,178.246,3380.0
2024-12-31 10:05:00,179.09,179.09,178.66,178.66,6593.0,178.2958,178.2958,177.8677,177.8677,6593.0
2024-12-31 10:10:00,178.72,178.85,178.61,178.84,4792.0,177.9274,178.0568,177.8179,178.0469,4792.0
2024-12-31 10:15:00,178.82,179.03,178.82,179.03,4891.0,178.027,178.236,178.027,178.236,4891.0
2024-12-31 10:20:00,179.04,179.17,179.04,179.16,3052.0,178.246,178.3754,178.246,178.3655,3052.0
2024-12-31 10:25:00,179.11,179.24,178.87,178.95,7820.0,178.3157,178.4451,178.0767,178.1564,7820.0
2024-12-31 10:30:00,178.91,179.07,178.68,178.71,9407.0,178.1166,178.2759,177.8876,177.9175,9407.0
2024-12-31 10:35:00,178.7,178.98,178.7,178.98,5870.0,177.9075,178.1863,177.9075,178.1863,5870.0
2024-12-31 10:40:00,178.86,178.87,178.77,178.8,5545.0,178.0668,178.0767,177.9772,178.0071,5545.0
2024-12-31 10:45:00,178.8,178.86,178.74,178.76,3979.0,178.0071,178.0668,177.9473,177.9672,3979.0
2024-12-31 10:50:00,178.75,178.98,178.75,178.94,12155.0,177.9573,178.1863,177.9573,178.1464,12155.0
2024-12-31 10:55:00,178.95,178.96,178.83,178.83,22454.0,178.1564,178.1663,178.0369,178.0369,22454.0
2024-12-31 11:00:00,178.83,178.85,178.42,178.47,9405.0,178.0369,178.0568,177.6287,177.6785,9405.0
2024-12-31 11:05:00,178.49,178.56,178.4,178.52,14745.0,177.6984,177.7681,177.6088,177.7283,14745.0
2024-12-31 11:10:00,178.54,178.57,178.38,178.49,5105.0,177.7482,177.7781,177.5889,177.6984,5105.0
2024-12-31 11:15:00,178.52,178.57,178.33,178.33,5831.0,177.7283,177.7781,177.5391,177.5391,5831.0
2024-12-31 11:20:00,178.3,178.43,178.23,178.3,8861.0,177.5093,177.6387,177.4396,177.5093,8861.0
2024-12-31 11:25:00,178.29,178.34,178.26,178.26,4142.0,177.4993,177.5491,177.4694,177.4694,4142.0
2024-12-31 11:30:00,178.25,178.28,178.15,178.2,6388.0,177.4595,177.4894,177.3599,177.4097,6388.0
2024-12-31 11:35:00,178.25,178.29,178.18,178.18,7114.0,177.4595,177.4993,177.3898,177.3898,7114.0
2024-12-31 11:40:00,178.16,178.37,178.14,178.36,7770.0,177.3699,177.579,177.35,177.569,7770.0
2024-12-31 11:45:00,178.36,178.45,178.25,178.43,7966.0,177.569,177.6586,177.4595,177.6387,7966.0
2024-12-31 11:50:00,178.48,178.49,178.3,178.34,12056.0,177.6885,177.6984,177.5093,177.5491,12056.0
2024-12-31 11:55:00,178.26,178.29,178.2,178.27,5722.0,177.4694,177.4993,177.4097,177.4794,5722.0
2024-12-31 12:00:00,178.25,178.25,178.06,178.25,8511.0,177.4595,177.4595,177.2703,177.4595,8511.0
2024-12-31 12:05:00,178.3,178.35,178.19,178.35,16768.0,177.5093,177.559,177.3998,177.559,16768.0
2024-12-31 12:10:00,178.36,178.37,178.16,178.21,6899.0,177.569,177.579,177.3699,177.4197,6899.0
2024-12-31 12:15:00,178.21,178.36,178.19,178.36,6528.0,177.4197,177.569,177.3998,177.569,6528.0
2024-12-31 12:20:00,178.35,178.35,178.04,178.07,11490.0,177.559,177.559,177.2504,177.2803,11490.0
2024-12-31 12:25:00,178.1,178.17,177.96,177.98,8564.0,177.3102,177.3798,177.1708,177.1907,8564.0
2024-12-31 12:30:00,177.96,178.0,177.81,177.9,8802.0,177.1708,177.2106,177.0214,177.111,8802.0
2024-12-31 12:35:00,177.81,177.85,177.73,177.78,25182.0,177.0214,177.0613,176.9418,176.9916,25182.0
2024-12-31 12:40:00,177.78,177.91,177.73,177.91,4464.0,176.9916,177.121,176.9418,177.121,4464.0
2024-12-31 12:45:00,177.81,177.92,177.81,177.85,2214.0,177.0214,177.131,177.0214,177.0613,2214.0
2024-12-31 12:50:00,177.89,178.11,177.88,178.11,4825.0,177.1011,177.3201,177.0911,177.3201,4825.0
2024-12-31 12:55:00,178.12,178.44,178.12,178.44,16571.0,177.3301,177.6487,177.3301,177.6487,16571.0
2024-12-31 13:00:00,178.37,178.43,178.28,178.39,8285.0,177.579,177.6387,177.4894,177.5989,8285.0
2024-12-31 13:05:00,178.37,178.51,178.32,178.37,7753.0,177.579,177.7183,177.5292,177.579,7753.0
2024-12-31 13:10:00,178.35,178.37,178.16,178.18,3354.0,177.559,177.579,177.3699,177.3898,3354.0
2024-12-31 13:15:00,178.18,178.26,178.06,178.06,5705.0,177.3898,177.4694,177.2703,177.2703,5705.0
2024-12-31 13:20:00,178.05,178.05,177.74,177.74,11017.0,177.2604,177.2604,176.9518,176.9518,11017.0
2024-12-31 13:25:00,177.76,177.89,177.72,177.82,12707.0,176.9717,177.1011,176.9318,177.0314,12707.0
2024-12-31 13:30:00,177.81,177.98,177.79,177.93,9415.0,177.0214,177.1907,177.0015,177.1409,9415.0
2024-12-31 13:35:00,177.86,177.93,177.78,177.93,4882.0,177.0712,177.1409,176.9916,177.1409,4882.0
2024-12-31 13:40:00,177.95,178.07,177.93,178.05,9506.0,177.1608,177.2803,177.1409,177.2604,9506.0
2024-12-31 13:45:00,178.06,178.14,178.02,178.1,6683.0,177.2703,177.35,177.2305,177.3102,6683.0
2024-12-31 13:50:00,178.12,178.2,178.0,178.03,9050.0,177.3301,177.4097,177.2106,177.2405,9050.0
2024-12-31 13:55:00,178.0,178.03,177.9,177.91,15937.0,177.2106,177.2405,177.111,177.121,15937.0
2024-12-31 14:00:00,177.85,177.93,177.69,177.84,7118.0,177.0613,177.1409,176.902,177.0513,7118.0
2024-12-31 14:05:00,177.87,178.07,177.86,178.07,8406.0,177.0812,177.2803,177.0712,177.2803,8406.0
2024-12-31 14:10:00,178.09,178.24,178.08,178.2,8833.0,177.3002,177.4495,177.2902,177.4097,8833.0
2024-12-31 14:15:00,178.2,178.22,177.89,177.91,19240.0,177.4097,177.4296,177.1011,177.121,19240.0
2024-12-31 14:20:00,177.92,177.94,177.75,177.83,10082.0,177.131,177.1509,176.9617,177.0414,10082.0
2024-12-31 14:25:00,177.86,177.98,177.8,177.8,12002.0,177.0712,177.1907,177.0115,177.0115,12002.0
2024-12-31 14:30:00,177.8,177.84,177.77,177.78,3571.0,177.0115,177.0513,176.9816,176.9916,3571.0
2024-12-31 14:35:00,177.79,177.94,177.79,177.94,6833.0,177.0015,177.1509,177.0015,177.1509,6833.0
2024-12-31 14:40:00,177.92,177.94,177.7,177.86,7399.0,177.131,177.1509,176.9119,177.0712,7399.0
2024-12-31 14:45:00,177.85,177.92,177.84,177.91,5532.0,177.0613,177.131,177.0513,177.121,5532.0
2024-12-31 14:50:00,177.83,178.1,177.83,177.97,6939.0,177.0414,177.3102,177.0414,177.1807,6939.0
2024-12-31 14:55:00,178.0,178.19,177.99,178.15,7492.0,177.2106,177.3998,177.2006,177.3599,7492.0
2024-12-31 15:00:00,178.12,178.19,178.11,178.16,4802.0,177.3301,177.3998,177.3201,177.3699,4802.0
2024-12-31 15:05:00,178.17,178.35,178.17,178.25,10595.0,177.3798,177.559,177.3798,177.4595,10595.0
2024-12-31 15:10:00,178.26,178.27,177.91,177.97,12872.0,177.4694,177.4794,177.121,177.1807,12872.0
2024-12-31 15:15:00,177.92,178.15,177.91,178.13,9145.0,177.131,177.3599,177.121,177.34,9145.0
2024-12-31 15:20:00,178.14,178.41,178.12,178.23,23917.0,177.35,177.6188,177.3301,177.4396,23917.0
2024-12-31 15:25:00,178.21,178.49,178.18,178.47,17084.0,177.4197,177.6984,177.3898,177.6785,17084.0
2024-12-31 15:30:00,178.48,178.51,178.23,178.32,17299.0,177.6885,177.7183,177.4396,177.5292,17299.0
2024-12-31 15:35:00,178.33,178.55,178.23,178.23,9294.0,177.5391,177.7582,177.4396,177.4396,9294.0
2024-12-31 15:40:00,178.25,178.36,178.16,178.2,12384.0,177.4595,177.569,177.3699,177.4097,12384.0
2024-12-31 15:45:00,178.19,178.41,178.05,178.34,13487.0,177.3998,177.6188,177.2604,177.5491,13487.0
2024-12-31 15:50:00,178.24,178.34,178.01,178.01,38676.0,177.4495,177.5491,177.2206,177.2206,38676.0
2024-12-31 15:55:00,177.96,178.21,177.84,178.15,49748.0,177.1708,177.4197,177.0513,177.3599,49748.0
2025-01-02 09:30:00,179.0,179.37,178.95,179.02,15280.0,178.2062,178.5745,178.1564,178.2261,15280.0
2025-01-02 09:35:00,178.88,178.88,178.52,178.52,4934.0,178.0867,178.0867,177.7283,177.7283,4934.0
2025-01-02 09:40:00,178.5,178.76,178.5,178.75,7774.0,177.7084,177.9672,177.7084,177.9573,7774.0
2025-01-02 09:45:00,178.83,179.14,178.82,179.14,20730.0,178.0369,178.3455,178.027,178.3455,20730.0
2025-01-02 09:50:00,179.17,179.46,179.06,179.46,7631.0,178.3754,178.6641,178.2659,178.6641,7631.0
2025-01-02 09:55:00,179.47,179.67,179.4,179.57,6853.0,178.6741,178.8732,178.6044,178.7736,6853.0
2025-01-02 10:00:00,179.58,179.65,179.5,179.63,4715.0,178.7836,178.8533,178.7039,178.8334,4715.0
2025-01-02 10:05:00,179.65,179.77,179.43,179.56,11040.0,178.8533,178.9728,178.6343,178.7637,11040.0
2025-01-02 10:10:00,179.5,179.68,179.5,179.59,23229.0,178.7039,178.8832,178.7039,178.7936,23229.0
2025-01-02 10:15:00,179.58,179.68,179.27,179.27,9602.0,178.7836,178.8832,178.475,178.475,9602.0
2025-01-02 10:20:00,179.29,179.29,178.69,178.79,7756.0,178.4949,178.4949,177.8975,177.9971,7756.0
2025-01-02 10:25:00,178.77,178.89,178.63,178.7,7075.0,177.9772,178.0967,177.8378,177.9075,7075.0
2025-01-02 10:30:00,178.74,178.76,178.49,178.59,12059.0,177.9473,177.9672,177.6984,177.798,12059.0
2025-01-02 10:35:00,178.59,178.81,178.47,178.62,12425.0,177.798,178.017,177.6785,177.8279,12425.0
2025-01-02 10:40:00,178.6,178.69,178.37,178.52,4831.0,177.8079,177.8975,177.579,177.7283,4831.0
2025-01-02 10:45:00,178.57,178.81,178.36,178.8,12165.0,177.7781,178.017,177.569,178.0071,12165.0
2025-01-02 10:50:00,178.76,179.0,178.56,178.64,2845.0,177.9672,178.2062,177.7681,177.8478,2845.0
2025-01-02 10:55:00,178.89,178.92,178.56,178.56,2395.0,178.0967,178.1265,177.7681,177.7681,2395.0
2025-01-02 11:00:00,178.65,178.65,178.04,178.1,7242.0,177.8577,177.8577,177.2504,177.3102,7242.0
2025-01-02 11:05:00,178.1,178.24,178.06,178.18,5266.0,177.3102,177.4495,177.2703,177.3898,5266.0
2025-01-02 11:10:00,178.19,178.4,178.07,178.37,9809.0,177.3998,177.6088,177.2803,177.579,9809.0
2025-01-02 11:15:00,178.28,178.4,178.23,178.4,1831.0,177.4894,177.6088,177.4396,177.6088,1831.0
2025-01-02 11:20:00,178.53,178.65,178.21,178.59,14181.0,177.7383,177.8577,177.4197,177.798,14181.0
2025-01-02 11:25:00,178.53,178.64,178.48,178.62,8119.0,177.7383,177.8478,177.6885,177.8279,8119.0
2025-01-02 11:30:00,178.61,178.68,178.52,178.64,2652.0,177.8179,177.8876,177.7283,177.8478,2652.0
2025-01-02 11:35:00,178.67,178.77,178.64,178.77,4787.0,177.8776,177.9772,177.8478,177.9772,4787.0
2025-01-02 11:40:00,178.72,178.8,178.67,178.69,2483.0,177.9274,178.0071,177.8776,177.8975,2483.0
2025-01-02 11:45:00,178.66,178.84,178.66,178.83,3191.0,177.8677,178.0469,177.8677,178.0369,3191.0
2025-01-02 11:50:00,178.83,178.86,178.52,178.58,5581.0,178.0369,178.0668,177.7283,177.788,5581.0
2025-01-02 11:55:00,178.61,178.7,178.59,178.69,1995.0,177.8179,177.9075,177.798,177.8975,1995.0
2025-01-02 12:00:00,178.71,178.71,178.53,178.71,3902.0,177.9175,177.9175,177.7383,177.9175,3902.0
2025-01-02 12:05:00,178.68,178.74,178.48,178.48,6608.0,177.8876,177.9473,177.6885,177.6885,6608.0
2025-01-02 12:10:00,178.54,178.84,178.54,178.75,36601.0,177.7482,178.0469,177.7482,177.9573,36601.0
2025-01-02 12:15:00,178.69,178.7,178.51,178.51,5251.0,177.8975,177.9075,177.7183,177.7183,5251.0
2025-01-02 12:20:00,178.49,178.49,178.18,178.21,5099.0,177.6984,177.6984,177.3898,177.4197,5099.0
2025-01-02 12:25:00,178.15,178.15,177.59,177.67,7803.0,177.3599,177.3599,176.8024,176.8821,7803.0
2025-01-02 12:30:00,177.61,177.61,177.36,177.43,9512.0,176.8223,176.8223,176.5734,176.6431,9512.0
2025-01-02 12:35:00,177.39,177.39,177.02,177.02,16860.0,176.6033,176.6033,176.2349,176.2349,16860.0
2025-01-02 12:40:00,177.05,177.1,176.81,176.98,9341.0,176.2648,176.3146,176.0259,176.1951,9341.0
2025-01-02 12:45:00,176.93,177.02,176.78,176.78,10737.0,176.1453,176.2349,175.996,175.996,10737.0
2025-01-02 12:50:00,176.76,177.14,176.68,177.02,28335.0,175.9761,176.3544,175.8965,176.2349,28335.0
2025-01-02 12:55:00,177.0,177.27,177.0,177.24,61369.0,176.215,176.4838,176.215,176.454,61369.0
2025-01-02 13:00:00,177.16,177.16,176.79,176.83,15960.0,176.3743,176.3743,176.006,176.0458,15960.0
2025-01-02 13:05:00,176.84,177.26,176.83,177.15,17560.0,176.0557,176.4739,176.0458,176.3644,17560.0
2025-01-02 13:10:00,177.11,177.11,176.84,176.89,6762.0,176.3245,176.3245,176.0557,176.1055,6762.0
2025-01-02 13:15:00,176.86,176.95,176.74,176.92,9466.0,176.0757,176.1653,175.9562,176.1354,9466.0
2025-01-02 13:20:00,176.95,177.13,176.88,176.92,8149.0,176.1653,176.3445,176.0956,176.1354,8149.0
2025-01-02 13:25:00,176.93,177.04,176.84,177.04,8069.0,176.1453,176.2549,176.0557,176.2549,8069.0
2025-01-02 13:30:00,176.97,176.97,176.63,176.65,7578.0,176.1852,176.1852,175.8467,175.8666,7578.0
2025-01-02 13:35:00,176.68,176.92,176.62,176.74,15462.0,175.8965,176.1354,175.8367,175.9562,15462.0
2025-01-02 13:40:00,176.71,176.99,176.62,176.99,26668.0,175.9263,176.2051,175.8367,176.2051,26668.0
2025-01-02 13:45:00,176.97,176.98,176.64,176.72,19685.0,176.1852,176.1951,175.8566,175.9363,19685.0
2025-01-02 13:50:00,176.69,176.74,176.47,176.47,7873.0,175.9064,175.9562,175.6874,175.6874,7873.0
2025-01-02 13:55:00,176.58,176.89,176.57,176.83,8204.0,175.7969,176.1055,175.7869,176.0458,8204.0
2025-01-02 14:00:00,176.86,177.0,176.74,177.0,5580.0,176.0757,176.215,175.9562,176.215,5580.0
2025-01-02 14:05:00,177.04,177.15,176.9,176.93,9990.0,176.2549,176.3644,176.1155,176.1453,9990.0
2025-01-02 14:10:00,177.0,177.08,176.9,176.96,3729.0,176.215,176.2947,176.1155,176.1752,3729.0
2025-01-02 14:15:00,176.95,177.1,176.89,177.03,3958.0,176.1653,176.3146,176.1055,176.2449,3958.0
2025-01-02 14:20:00,177.03,177.23,177.0,177.23,6130.0,176.2449,176.444,176.215,176.444,6130.0
2025-01-02 14:25:00,177.23,177.34,177.19,177.25,21326.0,176.444,176.5535,176.4042,176.4639,21326.0
2025-01-02 14:30:00,177.27,177.28,177.11,177.16,12890.0,176.4838,176.4938,176.3245,176.3743,12890.0
2025-01-02 14:35:00,177.17,177.21,176.96,177.13,69657.0,176.3843,176.4241,176.1752,176.3445,69657.0
2025-01-02 14:40:00,177.11,177.25,177.11,177.14,6034.0,176.3245,176.4639,176.3245,176.3544,6034.0
2025-01-02 14:45:00,177.16,177.41,177.0,177.29,39477.0,176.3743,176.6232,176.215,176.5038,39477.0
2025-01-02 14:50:00,177.29,177.47,177.25,177.34,33810.0,176.5038,176.683,176.4639,176.5535,33810.0
2025-01-02 14:55:00,177.34,177.34,176.91,176.91,11666.0,176.5535,176.5535,176.1254,176.1254,11666.0
2025-01-02 15:00:00,176.96,177.43,176.95,177.43,7713.0,176.1752,176.6431,176.1653,176.6431,7713.0
2025-01-02 15:05:00,177.39,177.46,177.3,177.43,7631.0,176.6033,176.673,176.5137,176.6431,7631.0
2025-01-02 15:10:00,177.41,177.66,177.39,177.56,24711.0,176.6232,176.8721,176.6033,176.7726,24711.0
2025-01-02 15:15:00,177.55,177.59,177.44,177.59,12967.0,176.7626,176.8024,176.6531,176.8024,12967.0
2025-01-02 15:20:00,177.61,177.68,177.53,177.64,9583.0,176.8223,176.892,176.7427,176.8522,9583.0
2025-01-02 15:25:00,177.6,177.66,177.58,177.6,8066.0,176.8124,176.8721,176.7925,176.8124,8066.0
2025-01-02 15:30:00,177.64,177.85,177.5,177.58,13449.0,176.8522,177.0613,176.7128,176.7925,13449.0
2025-01-02 15:35:00,177.49,177.5,177.37,177.42,21112.0,176.7029,176.7128,176.5834,176.6332,21112.0
2025-01-02 15:40:00,177.47,177.59,177.47,177.59,5836.0,176.683,176.8024,176.683,176.8024,5836.0
2025-01-02 15:45:00,177.56,177.72,177.47,177.6,29026.0,176.7726,176.9318,176.683,176.8124,29026.0
2025-01-02 15:50:00,177.68,177.74,177.49,177.54,11796.0,176.892,176.9518,176.7029,176.7526,11796.0
2025-01-02 15:55:00,177.52,177.71,177.41,177.63,66751.0,176.7327,176.9219,176.6232,176.8422,66751.0
2025-01-03 09:30:00,178.3,178.58,178.3,178.48,11555.0,177.5093,177.788,177.5093,177.6885,11555.0
2025-01-03 09:35:00,178.41,178.74,178.37,178.73,6397.0,177.6188,177.9473,177.579,177.9374,6397.0
2025-01-03 09:40:00,178.65,178.7,178.65,178.67,523.0,177.8577,177.9075,177.8577,177.8776,523.0
2025-01-03 09:45:00,178.63,178.63,178.21,178.26,2118.0,177.8378,177.8378,177.4197,177.4694,2118.0
2025-01-03 09:50:00,178.28,178.34,178.01,178.21,3267.0,177.4894,177.5491,177.2206,177.4197,3267.0
2025-01-03 09:55:00,178.17,178.31,178.17,178.27,1606.0,177.3798,177.5192,177.3798,177.4794,1606.0
2025-01-03 10:00:00,178.29,178.58,178.19,178.58,2017.0,177.4993,177.788,177.3998,177.788,2017.0
2025-01-03 10:05:00,178.73,178.78,178.63,178.69,2087.0,177.9374,177.9871,177.8378,177.8975,2087.0
2025-01-03 10:10:00,178.73,178.75,178.36,178.47,4198.0,177.9374,177.9573,177.569,177.6785,4198.0
2025-01-03 10:15:00,178.44,178.53,178.29,178.31,3932.0,177.6487,177.7383,177.4993,177.5192,3932.0
2025-01-03 10:20:00,178.19,178.44,178.04,178.42,7562.0,177.3998,177.6487,177.2504,177.6287,7562.0
2025-01-03 10:25:00,178.43,178.56,178.39,178.52,3629.0,177.6387,177.7681,177.5989,177.7283,3629.0
2025-01-03 10:30:00,178.36,178.57,178.36,178.56,3445.0,177.569,177.7781,177.569,177.7681,3445.0
2025-01-03 10:35:00,178.55,178.75,178.49,178.58,5801.0,177.7582,177.9573,177.6984,177.788,5801.0
2025-01-03 10:40:00,178.62,178.84,178.62,178.75,4248.0,177.8279,178.0469,177.8279,177.9573,4248.0
2025-01-03 10:45:00,178.78,178.79,178.68,178.73,7060.0,177.9871,177.9971,177.8876,177.9374,7060.0
2025-01-03 10:50:00,178.72,178.77,178.63,178.64,5927.0,177.9274,177.9772,177.8378,177.8478,5927.0
2025-01-03 10:55:00,178.61,178.82,178.61,178.8,3109.0,177.8179,178.027,177.8179,178.0071,3109.0
2025-01-03 11:00:00,178.83,178.93,178.76,178.87,6668.0,178.0369,178.1365,177.9672,178.0767,6668.0
2025-01-03 11:05:00,178.82,178.82,178.5,178.57,4900.0,178.027,178.027,177.7084,177.7781,4900.0
2025-01-03 11:10:00,178.58,178.6,178.48,178.57,2377.0,177.788,177.8079,177.6885,177.7781,2377.0
2025-01-03 11:15:00,178.58,178.61,178.52,178.61,3042.0,177.788,177.8179,177.7283,177.8179,3042.0
2025-01-03 11:20:00,178.62,178.69,178.56,178.57,4778.0,177.8279,177.8975,177.7681,177.7781,4778.0
2025-01-03 11:25:00,178.61,178.79,178.61,178.78,4804.0,177.8179,177.9971,177.8179,177.9871,4804.0
2025-01-03 11:30:00,178.77,178.93,178.76,178.93,6461.0,177.9772,178.1365,177.9672,178.1365,6461.0
2025-01-03 11:35:00,178.9,179.01,178.88,178.94,7444.0,178.1066,178.2161,178.0867,178.1464,7444.0
2025-01-03 11:40:00,178.94,179.07,178.94,179.05,8927.0,178.1464,178.2759,178.1464,178.2559,8927.0
2025-01-03 11:45:00,179.06,179.07,179.03,179.04,5620.0,178.2659,178.2759,178.236,178.246,5620.0
2025-01-03 11:50:00,179.06,179.13,179.05,179.1,15282.0,178.2659,178.3356,178.2559,178.3057,15282.0
2025-01-03 11:55:00,179.11,179.14,179.02,179.03,18861.0,178.3157,178.3455,178.2261,178.236,18861.0
2025-01-03 12:00:00,179.04,179.1,178.99,179.1,3299.0,178.246,178.3057,178.1962,178.3057,3299.0
2025-01-03 12:05:00,179.14,179.18,179.11,179.12,3148.0,178.3455,178.3854,178.3157,178.3256,3148.0
2025-01-03 12:10:00,179.11,179.12,179.0,179.0,6426.0,178.3157,178.3256,178.2062,178.2062,6426.0
2025-01-03 12:15:00,178.95,179.1,178.88,178.88,25110.0,178.1564,178.3057,178.0867,178.0867,25110.0
2025-01-03 12:20:00,178.9,178.98,178.89,178.98,1507.0,178.1066,178.1863,178.0967,178.1863,1507.0
2025-01-03 12:25:00,178.99,179.08,178.91,178.91,2863.0,178.1962,178.2858,178.1166,178.1166,2863.0
2025-01-03 12:30:00,178.93,178.95,178.84,178.92,9957.0,178.1365,178.1564,178.0469,178.1265,9957.0
2025-01-03 12:35:00,178.9,178.96,178.9,178.94,6862.0,178.1066,178.1663,178.1066,178.1464,6862.0
2025-01-03 12:40:00,178.97,178.98,178.94,178.95,3995.0,178.1763,178.1863,178.1464,178.1564,3995.0
2025-01-03 12:45:00,178.92,179.0,178.91,179.0,2067.0,178.1265,178.2062,178.1166,178.2062,2067.0
2025-01-03 12:50:00,179.01,179.07,179.0,179.01,8038.0,178.2161,178.2759,178.2062,178.2161,8038.0
2025-01-03 12:55:00,179.04,179.11,179.02,179.07,6730.0,178.246,178.3157,178.2261,178.2759,6730.0
2025-01-03 13:00:00,179.09,179.09,178.94,179.03,2744.0,178.2958,178.2958,178.1464,178.236,2744.0
2025-01-03 13:05:00,179.07,179.09,179.03,179.08,5162.0,178.2759,178.2958,178.236,178.2858,5162.0
2025-01-03 13:10:00,179.08,179.1,179.04,179.09,8028.0,178.2858,178.3057,178.246,178.2958,8028.0
2025-01-03 13:15:00,179.09,179.14,179.08,179.14,2750.0,178.2958,178.3455,178.2858,178.3455,2750.0
2025-01-03 13:20:00,179.14,179.19,179.11,179.14,14434.0,178.3455,178.3953,178.3157,178.3455,14434.0
2025-01-03 13:25:00,179.17,179.34,179.17,179.34,3732.0,178.3754,178.5447,178.3754,178.5447,3732.0
2025-01-03 13:30:00,179.34,179.43,179.29,179.32,4240.0,178.5447,178.6343,178.4949,178.5247,4240.0
2025-01-03 13:35:00,179.36,179.43,179.36,179.43,1688.0,178.5646,178.6343,178.5646,178.6343,1688.0
2025-01-03 13:40:00,179.43,179.44,179.37,179.38,1623.0,178.6343,178.6442,178.5745,178.5845,1623.0
2025-01-03 13:45:00,179.4,179.43,179.38,179.43,2159.0,178.6044,178.6343,178.5845,178.6343,2159.0
2025-01-03 13:50:00,179.4,179.41,179.31,179.38,9879.0,178.6044,178.6143,178.5148,178.5845,9879.0
2025-01-03 13:55:00,179.4,179.4,179.29,179.3,3945.0,178.6044,178.6044,178.4949,178.5048,3945.0
2025-01-03 14:00:00,179.28,179.37,179.26,179.37,5352.0,178.4849,178.5745,178.465,178.5745,5352.0
2025-01-03 14:05:00,179.35,179.4,179.33,179.4,3064.0,178.5546,178.6044,178.5347,178.6044,3064.0
2025-01-03 14:10:00,179.41,179.43,179.35,179.42,12752.0,178.6143,178.6343,178.5546,178.6243,12752.0
2025-01-03 14:15:00,179.39,179.46,179.38,179.46,2867.0,178.5944,178.6641,178.5845,178.6641,2867.0
2025-01-03 14:20:00,179.47,179.48,179.42,179.44,8370.0,178.6741,178.684,178.6243,178.6442,8370.0
2025-01-03 14:25:00,179.43,179.47,179.39,179.47,11044.0,178.6343,178.6741,178.5944,178.6741,11044.0
2025-01-03 14:30:00,179.46,179.52,179.44,179.52,8999.0,178.6641,178.7239,178.6442,178.7239,8999.0
2025-01-03 14:35:00,179.51,179.61,179.51,179.59,6210.0,178.7139,178.8135,178.7139,178.7936,6210.0
2025-01-03 14:40:00,179.59,179.59,179.54,179.54,5634.0,178.7936,178.7936,178.7438,178.7438,5634.0
2025-01-03 14:45:00,179.53,179.56,179.48,179.52,3632.0,178.7338,178.7637,178.684,178.7239,3632.0
2025-01-03 14:50:00,179.52,179.53,179.43,179.46,23836.0,178.7239,178.7338,178.6343,178.6641,23836.0
2025-01-03 14:55:00,179.46,179.49,179.41,179.47,5165.0,178.6641,178.694,178.6143,178.6741,5165.0
2025-01-03 15:00:00,179.46,179.46,179.28,179.31,8974.0,178.6641,178.6641,178.4849,178.5148,8974.0
2025-01-03 15:05:00,179.31,179.41,179.3,179.37,27902.0,178.5148,178.6143,178.5048,178.5745,27902.0
2025-01-03 15:10:00,179.37,179.38,179.31,179.36,22121.0,178.5745,178.5845,178.5148,178.5646,22121.0
2025-01-03 15:15:00,179.35,179.36,179.31,179.31,11649.0,178.5546,178.5646,178.5148,178.5148,11649.0
2025-01-03 15:20:00,179.29,179.36,179.28,179.32,12948.0,178.4949,178.5646,178.4849,178.5247,12948.0
2025-01-03 15:25:00,179.31,179.39,179.29,179.38,8072.0,178.5148,178.5944,178.4949,178.5845,8072.0
2025-01-03 15:30:00,179.37,179.37,179.24,179.3,29379.0,178.5745,178.5745,178.4451,178.5048,29379.0
2025-01-03 15:35:00,179.3,179.36,179.28,179.29,7134.0,178.5048,178.5646,178.4849,178.4949,7134.0
2025-01-03 15:40:00,179.31,179.31,179.2,179.21,11630.0,178.5148,178.5148,178.4053,178.4152,11630.0
2025-01-03 15:45:00,179.2,179.23,179.1,179.15,6638.0,178.4053,178.4351,178.3057,178.3555,6638.0
2025-01-03 15:50:00,179.16,179.19,179.05,179.1,9226.0,178.3655,178.3953,178.2559,178.3057,9226.0
2025-01-03 15:55:00,179.15,179.36,179.11,179.29,15448.0,178.3555,178.5646,178.3157,178.4949,15448.0
2025-01-06 09:30:00,180.23,180.55,180.09,180.48,52850.0,179.4307,179.7493,179.2913,179.6796,52850.0
2025-01-06 09:35:00,180.48,180.53,180.32,180.44,7833.0,179.6796,179.7294,179.5203,179.6398,7833.0
2025-01-06 09:40:00,180.47,180.8,180.47,180.62,6376.0,179.6696,179.9982,179.6696,179.819,6376.0
2025-01-06 09:45:00,180.81,180.89,180.77,180.88,3495.0,180.0081,180.0878,179.9683,180.0778,3495.0
2025-01-06 09:50:00,180.9,180.92,180.77,180.8,13223.0,180.0977,180.1177,179.9683,179.9982,13223.0
2025-01-06 09:55:00,180.81,180.9,180.68,180.77,6081.0,180.0081,180.0977,179.8787,179.9683,6081.0
2025-01-06 10:00:00,180.81,180.92,180.77,180.92,4121.0,180.0081,180.1177,179.9683,180.1177,4121.0
2025-01-06 10:05:00,180.92,180.93,180.8,180.93,3318.0,180.1177,180.1276,179.9982,180.1276,3318.0
2025-01-06 10:10:00,180.96,181.0,180.74,180.98,10033.0,180.1575,180.1973,179.9385,180.1774,10033.0
2025-01-06 10:15:00,181.01,181.01,180.81,180.86,3964.0,180.2073,180.2073,180.0081,180.0579,3964.0
2025-01-06 10:20:00,180.84,180.9,180.78,180.82,4893.0,180.038,180.0977,179.9783,180.0181,4893.0
2025-01-06 10:25:00,180.83,180.91,180.79,180.9,2797.0,180.0281,180.1077,179.9882,180.0977,2797.0
2025-01-06 10:30:00,180.88,180.9,180.74,180.88,12099.0,180.0778,180.0977,179.9385,180.0778,12099.0
2025-01-06 10:35:00,180.78,180.83,180.72,180.75,8371.0,179.9783,180.0281,179.9185,179.9484,8371.0
2025-01-06 10:40:00,180.78,180.84,180.76,180.84,5032.0,179.9783,180.038,179.9584,180.038,5032.0
2025-01-06 10:45:00,180.86,181.0,180.86,180.91,4193.0,180.0579,180.1973,180.0579,180.1077,4193.0
2025-01-06 10:50:00,180.91,181.1,180.85,181.08,5895.0,180.1077,180.2969,180.048,180.2769,5895.0
2025-01-06 10:55:00,181.09,181.11,181.02,181.05,5803.0,180.2869,180.3068,180.2172,180.2471,5803.0
2025-01-06 11:00:00,181.05,181.07,180.99,181.05,2267.0,180.2471,180.267,180.1873,180.2471,2267.0
2025-01-06 11:05:00,181.09,181.15,181.06,181.14,93179.0,180.2869,180.3466,180.257,180.3367,93179.0
2025-01-06 11:10:00,181.2,181.2,181.1,181.18,7120.0,180.3964,180.3964,180.2969,180.3765,7120.0
2025-01-06 11:15:00,181.12,181.25,181.12,181.24,5785.0,180.3168,180.4462,180.3168,180.4362,5785.0
2025-01-06 11:20:00,181.26,181.29,181.21,181.22,4405.0,180.4561,180.486,180.4064,180.4163,4405.0
2025-01-06 11:25:00,181.22,181.28,181.19,181.26,6425.0,180.4163,180.4761,180.3865,180.4561,6425.0
2025-01-06 11:30:00,181.24,181.34,181.23,181.26,7912.0,180.4362,180.5358,180.4263,180.4561,7912.0
2025-01-06 11:35:00,181.25,181.29,181.23,181.28,4311.0,180.4462,180.486,180.4263,180.4761,4311.0
2025-01-06 11:40:00,181.29,181.31,181.22,181.22,6478.0,180.486,180.5059,180.4163,180.4163,6478.0
2025-01-06 11:45:00,181.23,181.28,181.15,181.27,4527.0,180.4263,180.4761,180.3466,180.4661,4527.0
2025-01-06 11:50:00,181.26,181.32,181.24,181.32,5091.0,180.4561,180.5159,180.4362,180.5159,5091.0
2025-01-06 11:55:00,181.31,181.32,181.29,181.31,4268.0,180.5059,180.5159,180.486,180.5059,4268.0
2025-01-06 12:00:00,181.3,181.3,181.2,181.27,11473.0,180.496,180.496,180.3964,180.4661,11473.0
2025-01-06 12:05:00,181.27,181.27,181.22,181.25,4120.0,180.4661,180.4661,180.4163,180.4462,4120.0
2025-01-06 12:10:00,181.23,181.23,181.14,181.16,13205.0,180.4263,180.4263,180.3367,180.3566,13205.0
2025-01-06 12:15:00,181.15,181.23,181.1,181.13,10536.0,180.3466,180.4263,180.2969,180.3267,10536.0
2025-01-06 12:20:00,181.16,181.17,181.1,181.1,8668.0,180.3566,180.3665,180.2969,180.2969,8668.0
2025-01-06 12:25:00,181.09,181.11,181.0,181.07,6438.0,180.2869,180.3068,180.1973,180.267,6438.0
2025-01-06 12:30:00,181.03,181.06,180.97,181.04,6245.0,180.2272,180.257,180.1674,180.2371,6245.0
2025-01-06 12:35:00,181.04,181.06,180.95,180.96,9530.0,180.2371,180.257,180.1475,180.1575,9530.0
2025-01-06 12:40:00,180.93,180.95,180.81,180.89,4476.0,180.1276,180.1475,180.0081,180.0878,4476.0
2025-01-06 12:45:00,180.83,180.91,180.79,180.82,11592.0,180.0281,180.1077,179.9882,180.0181,11592.0
2025-01-06 12:50:00,180.84,180.86,180.68,180.82,11861.0,180.038,180.0579,179.8787,180.0181,11861.0
2025-01-06 12:55:00,180.68,180.75,180.64,180.74,3043.0,179.8787,179.9484,179.8389,179.9385,3043.0
2025-01-06 13:00:00,180.71,180.71,180.45,180.58,5854.0,179.9086,179.9086,179.6497,179.7792,5854.0
2025-01-06 13:05:00,180.59,180.65,180.51,180.59,2256.0,179.7891,179.8488,179.7095,179.7891,2256.0
2025-01-06 13:10:00,180.54,180.6,180.53,180.6,3374.0,179.7393,179.7991,179.7294,179.7991,3374.0
2025-01-06 13:15:00,180.61,180.62,180.49,180.58,9474.0,179.809,179.819,179.6896,179.7792,9474.0
2025-01-06 13:20:00,180.57,180.68,180.55,180.66,4445.0,179.7692,179.8787,179.7493,179.8588,4445.0
2025-01-06 13:25:00,180.59,180.64,180.58,180.61,4617.0,179.7891,179.8389,179.7792,179.809,4617.0
2025-01-06 13:30:00,180.61,180.61,180.42,180.45,6382.0,179.809,179.809,179.6199,179.6497,6382.0
2025-01-06 13:35:00,180.49,180.53,180.4,180.46,3917.0,179.6896,179.7294,179.6,179.6597,3917.0
2025-01-06 13:40:00,180.44,180.44,180.28,180.33,7066.0,179.6398,179.6398,179.4805,179.5303,7066.0
2025-01-06 13:45:00,180.32,180.32,180.1,180.15,16216.0,179.5203,179.5203,179.3013,179.3511,16216.0
2025-01-06 13:50:00,180.16,180.3,180.15,180.26,2692.0,179.361,179.5004,179.3511,179.4606,2692.0
2025-01-06 13:55:00,180.25,180.3,180.2,180.2,2229.0,179.4506,179.5004,179.4008,179.4008,2229.0
2025-01-06 14:00:00,180.15,180.17,179.95,179.95,55735.0,179.3511,179.371,179.152,179.152,55735.0
2025-01-06 14:05:00,179.98,180.12,179.98,180.06,9583.0,179.1818,179.3212,179.1818,179.2615,9583.0
2025-01-06 14:10:00,180.04,180.14,180.01,180.14,9580.0,179.2416,179.3411,179.2117,179.3411,9580.0
2025-01-06 14:15:00,180.1,180.21,180.08,180.15,12985.0,179.3013,179.4108,179.2814,179.3511,12985.0
2025-01-06 14:20:00,180.16,180.19,180.12,180.17,10576.0,179.361,179.3909,179.3212,179.371,10576.0
2025-01-06 14:25:00,180.11,180.19,180.09,180.09,11687.0,179.3112,179.3909,179.2913,179.2913,11687.0
2025-01-06 14:30:00,180.09,180.15,180.05,180.05,7021.0,179.2913,179.3511,179.2515,179.2515,7021.0
2025-01-06 14:35:00,180.08,180.13,180.02,180.05,8734.0,179.2814,179.3312,179.2216,179.2515,8734.0
2025-01-06 14:40:00,180.05,180.09,179.98,180.08,6229.0,179.2515,179.2913,179.1818,179.2814,6229.0
2025-01-06 14:45:00,180.1,180.14,180.0,180.13,4206.0,179.3013,179.3411,179.2017,179.3312,4206.0
2025-01-06 14:50:00,180.12,180.13,179.98,180.04,7991.0,179.3212,179.3312,179.1818,179.2416,7991.0
2025-01-06 14:55:00,180.03,180.04,179.8,179.86,9218.0,179.2316,179.2416,179.0026,179.0624,9218.0
2025-01-06 15:00:00,179.8,179.94,179.74,179.91,12875.0,179.0026,179.142,178.9429,179.1121,12875.0
2025-01-06 15:05:00,179.9,179.92,179.79,179.85,8445.0,179.1022,179.1221,178.9927,179.0524,8445.0
2025-01-06 15:10:00,179.82,179.87,179.77,179.77,56246.0,179.0225,179.0723,178.9728,178.9728,56246.0
2025-01-06 15:15:00,179.78,179.81,179.71,179.8,15281.0,178.9827,179.0126,178.913,179.0026,15281.0
2025-01-06 15:20:00,179.79,179.99,179.7,179.99,20439.0,178.9927,179.1918,178.9031,179.1918,20439.0
2025-01-06 15:25:00,179.95,179.96,179.91,179.94,20544.0,179.152,179.1619,179.1121,179.142,20544.0
2025-01-06 15:30:00,179.97,180.03,179.9,179.93,8818.0,179.1719,179.2316,179.1022,179.132,8818.0
2025-01-06 15:35:00,179.93,180.03,179.82,179.84,16738.0,179.132,179.2316,179.0225,179.0424,16738.0
2025-01-06 15:40:00,179.84,179.88,179.77,179.8,14903.0,179.0424,179.0823,178.9728,179.0026,14903.0
2025-01-06 15:45:00,179.81,179.81,179.56,179.59,11767.0,179.0126,179.0126,178.7637,178.7936,11767.0
2025-01-06 15:50:00,179.58,179.94,179.56,179.89,16118.0,178.7836,179.142,178.7637,179.0922,16118.0
2025-01-06 15:55:00,179.9,180.07,179.8,180.05,18606.0,179.1022,179.2714,179.0026,179.2515,18606.0
2025-01-07 09:30:00,180.71,180.89,180.69,180.7,9925.0,179.9086,180.0878,179.8887,179.8986,9925.0
2025-01-07 09:35:00,180.67,180.76,180.64,180.71,2898.0,179.8688,179.9584,179.8389,179.9086,2898.0
2025-01-07 09:40:00,180.62,180.85,180.62,180.84,2743.0,179.819,180.048,179.819,180.038,2743.0
2025-01-07 09:45:00,180.92,180.97,180.83,180.94,6181.0,180.1177,180.1674,180.0281,180.1376,6181.0
2025-01-07 09:50:00,180.9,181.1,180.9,180.98,3435.0,180.0977,180.2969,180.0977,180.1774,3435.0
2025-01-07 09:55:00,180.97,180.98,180.81,180.81,1991.0,180.1674,180.1774,180.0081,180.0081,1991.0
2025-01-07 10:00:00,180.78,180.8,180.11,180.17,11806.0,179.9783,179.9982,179.3112,179.371,11806.0
2025-01-07 10:05:00,180.12,180.19,179.88,179.9,5427.0,179.3212,179.3909,179.0823,179.1022,5427.0
2025-01-07 10:10:00,179.88,180.06,179.84,179.89,12315.0,179.0823,179.2615,179.0424,179.0922,12315.0
2025-01-07 10:15:00,179.9,179.91,179.62,179.87,12312.0,179.1022,179.1121,178.8234,179.0723,12312.0
2025-01-07 10:20:00,179.89,180.11,179.89,180.08,10665.0,179.0922,179.3112,179.0922,179.2814,10665.0
2025-01-07 10:25:00,180.11,180.28,180.11,180.11,8196.0,179.3112,179.4805,179.3112,179.3112,8196.0
2025-01-07 10:30:00,180.08,180.13,179.73,179.84,6477.0,179.2814,179.3312,178.9329,179.0424,6477.0
2025-01-07 10:35:00,179.88,179.99,179.36,179.41,5287.0,179.0823,179.1918,178.5646,178.6143,5287.0
2025-01-07 10:40:00,179.43,179.53,179.38,179.51,5359.0,178.6343,178.7338,178.5845,178.7139,5359.0
2025-01-07 10:45:00,179.46,179.46,179.19,179.3,37787.0,178.6641,178.6641,178.3953,178.5048,37787.0
2025-01-07 10:50:00,179.39,179.65,179.38,179.54,5665.0,178.5944,178.8533,178.5845,178.7438,5665.0
2025-01-07 10:55:00,179.58,180.02,179.58,180.02,48481.0,178.7836,179.2216,178.7836,179.2216,48481.0
2025-01-07 11:00:00,180.0,180.08,179.95,180.05,5437.0,179.2017,179.2814,179.152,179.2515,5437.0
2025-01-07 11:05:00,179.99,180.05,179.86,180.01,2772.0,179.1918,179.2515,179.0624,179.2117,2772.0
2025-01-07 11:10:00,179.96,179.97,179.7,179.83,5874.0,179.1619,179.1719,178.9031,179.0325,5874.0
2025-01-07 11:15:00,179.72,179.83,179.62,179.7,4746.0,178.923,179.0325,178.8234,178.9031,4746.0
2025-01-07 11:20:00,179.74,179.82,179.63,179.74,2961.0,178.9429,179.0225,178.8334,178.9429,2961.0
2025-01-07 11:25:00,179.78,179.88,179.78,179.88,1361.0,178.9827,179.0823,178.9827,179.0823,1361.0
2025-01-07 11:30:00,179.85,179.85,179.54,179.54,15521.0,179.0524,179.0524,178.7438,178.7438,15521.0
2025-01-07 11:35:00,179.49,179.77,179.39,179.77,3651.0,178.694,178.9728,178.5944,178.9728,3651.0
2025-01-07 11:40:00,179.77,179.84,179.61,179.67,3119.0,178.9728,179.0424,178.8135,178.8732,3119.0
2025-01-07 11:45:00,179.62,179.69,179.57,179.62,3497.0,178.8234,178.8931,178.7736,178.8234,3497.0
2025-01-07 11:50:00,179.56,179.59,179.23,179.25,10559.0,178.7637,178.7936,178.4351,178.4551,10559.0
2025-01-07 11:55:00,179.26,179.27,179.11,179.16,8967.0,178.465,178.475,178.3157,178.3655,8967.0
2025-01-07 12:00:00,179.2,179.35,179.19,179.26,4428.0,178.4053,178.5546,178.3953,178.465,4428.0
2025-01-07 12:05:00,179.27,179.27,179.2,179.24,2841.0,178.475,178.475,178.4053,178.4451,2841.0
2025-01-07 12:10:00,179.24,179.36,179.14,179.36,19414.0,178.4451,178.5646,178.3455,178.5646,19414.0
2025-01-07 12:15:00,179.33,179.46,179.31,179.44,15581.0,178.5347,178.6641,178.5148,178.6442,15581.0
2025-01-07 12:20:00,179.37,179.4,179.21,179.21,4891.0,178.5745,178.6044,178.4152,178.4152,4891.0
2025-01-07 12:25:00,179.22,179.22,179.06,179.16,17539.0,178.4252,178.4252,178.2659,178.3655,17539.0
2025-01-07 12:30:00,179.17,179.42,179.17,179.39,3241.0,178.3754,178.6243,178.3754,178.5944,3241.0
2025-01-07 12:35:00,179.33,179.34,179.12,179.19,4820.0,178.5347,178.5447,178.3256,178.3953,4820.0
2025-01-07 12:40:00,179.15,179.2,179.07,179.11,19154.0,178.3555,178.4053,178.2759,178.3157,19154.0
2025-01-07 12:45:00,179.08,179.08,178.96,179.0,12676.0,178.2858,178.2858,178.1663,178.2062,12676.0
2025-01-07 12:50:00,179.0,179.03,178.9,179.03,8115.0,178.2062,178.236,178.1066,178.236,8115.0
2025-01-07 12:55:00,179.04,179.28,179.03,179.28,9861.0,178.246,178.4849,178.236,178.4849,9861.0
2025-01-07 13:00:00,179.27,179.38,179.27,179.36,14215.0,178.475,178.5845,178.475,178.5646,14215.0
2025-01-07 13:05:00,179.36,179.53,179.34,179.53,4645.0,178.5646,178.7338,178.5447,178.7338,4645.0
2025-01-07 13:10:00,179.54,179.55,179.45,179.52,3032.0,178.7438,178.7537,178.6542,178.7239,3032.0
2025-01-07 13:15:00,179.52,179.58,179.47,179.55,4468.0,178.7239,178.7836,178.6741,178.7537,4468.0
2025-01-07 13:20:00,179.55,179.61,179.52,179.57,8184.0,178.7537,178.8135,178.7239,178.7736,8184.0
2025-01-07 13:25:00,179.56,179.66,179.56,179.63,10147.0,178.7637,178.8632,178.7637,178.8334,10147.0
2025-01-07 13:30:00,179.62,179.63,179.5,179.51,8347.0,178.8234,178.8334,178.7039,178.7139,8347.0
2025-01-07 13:35:00,179.52,179.54,179.32,179.38,6827.0,178.7239,178.7438,178.5247,178.5845,6827.0
2025-01-07 13:40:00,179.38,179.39,179.19,179.23,8274.0,178.5845,178.5944,178.3953,178.4351,8274.0
2025-01-07 13:45:00,179.25,179.36,179.23,179.32,6301.0,178.4551,178.5646,178.4351,178.5247,6301.0
2025-01-07 13:50:00,179.3,179.36,179.26,179.28,19429.0,178.5048,178.5646,178.465,178.4849,19429.0
2025-01-07 13:55:00,179.27,179.32,179.23,179.3,4711.0,178.475,178.5247,178.4351,178.5048,4711.0
2025-01-07 14:00:00,179.3,179.4,179.26,179.32,12732.0,178.5048,178.6044,178.465,178.5247,12732.0
2025-01-07 14:05:00,179.3,179.42,179.29,179.4,7759.0,178.5048,178.6243,178.4949,178.6044,7759.0
2025-01-07 14:10:00,179.39,179.48,179.38,179.38,8300.0,178.5944,178.684,178.5845,178.5845,8300.0
2025-01-07 14:15:00,179.37,179.38,179.28,179.33,11165.0,178.5745,178.5845,178.4849,178.5347,11165.0
2025-01-07 14:20:00,179.31,179.33,179.22,179.29,4354.0,178.5148,178.5347,178.4252,178.4949,4354.0
2025-01-07 14:25:00,179.31,179.38,179.31,179.38,6391.0,178.5148,178.5845,178.5148,178.5845,6391.0
2025-01-07 14:30:00,179.37,179.37,179.21,179.23,8528.0,178.5745,178.5745,178.4152,178.4351,8528.0
2025-01-07 14:35:00,179.25,179.25,179.07,179.09,3641.0,178.4551,178.4551,178.2759,178.2958,3641.0
2025-01-07 14:40:00,179.08,179.25,179.03,179.25,5153.0,178.2858,178.4551,178.236,178.4551,5153.0
2025-01-07 14:45:00,179.25,179.3,179.08,179.09,9408.0,178.4551,178.5048,178.2858,178.2958,9408.0
2025-01-07 14:50:00,179.1,179.19,179.09,179.12,3153.0,178.3057,178.3953,178.2958,178.3256,3153.0
2025-01-07 14:55:00,179.13,179.14,179.07,179.08,2573.0,178.3356,178.3455,178.2759,178.2858,2573.0
2025-01-07 15:00:00,179.09,179.11,178.9,178.97,6655.0,178.2958,178.3157,178.1066,178.1763,6655.0
2025-01-07 15:05:00,178.97,179.02,178.85,178.86,10747.0,178.1763,178.2261,178.0568,178.0668,10747.0
2025-01-07 15:10:00,178.78,178.8,178.69,178.72,9529.0,177.9871,178.0071,177.8975,177.9274,9529.0
2025-01-07 15:15:00,178.77,178.8,178.64,178.67,9718.0,177.9772,178.0071,177.8478,177.8776,9718.0
2025-01-07 15:20:00,178.6,178.6,178.39,178.45,6765.0,177.8079,177.8079,177.5989,177.6586,6765.0
2025-01-07 15:25:00,178.44,178.53,178.42,178.44,9174.0,177.6487,177.7383,177.6287,177.6487,9174.0
2025-01-07 15:30:00,178.5,178.52,178.28,178.28,8997.0,177.7084,177.7283,177.4894,177.4894,8997.0
2025-01-07 15:35:00,178.25,178.37,178.09,178.37,5062.0,177.4595,177.579,177.3002,177.579,5062.0
2025-01-07 15:40:00,178.4,178.56,178.38,178.38,12910.0,177.6088,177.7681,177.5889,177.5889,12910.0
2025-01-07 15:45:00,178.4,178.5,178.3,178.46,9487.0,177.6088,177.7084,177.5093,177.6686,9487.0
2025-01-07 15:50:00,178.45,178.64,178.44,178.56,11988.0,177.6586,177.8478,177.6487,177.7681,11988.0
2025-01-07 15:55:00,178.61,178.7,178.56,178.61,15047.0,177.8179,177.9075,177.7681,177.8179,15047.0
2025-01-08 09:30:00,178.54,178.54,178.28,178.48,9028.0,177.7482,177.7482,177.4894,177.6885,9028.0
2025-01-08 09:35:00,178.4,178.47,178.31,178.34,12110.0,177.6088,177.6785,177.5192,177.5491,12110.0
2025-01-08 09:40:00,178.32,178.5,178.3,178.3,2373.0,177.5292,177.7084,177.5093,177.5093,2373.0
2025-01-08 09:45:00,178.48,178.52,178.25,178.48,9739.0,177.6885,177.7283,177.4595,177.6885,9739.0
2025-01-08 09:50:00,178.5,178.62,178.16,178.37,8678.0,177.7084,177.8279,177.3699,177.579,8678.0
2025-01-08 09:55:00,178.28,178.34,178.22,178.31,1577.0,177.4894,177.5491,177.4296,177.5192,1577.0
2025-01-08 10:00:00,178.33,178.68,178.33,178.67,4732.0,177.5391,177.8876,177.5391,177.8776,4732.0
2025-01-08 10:05:00,178.67,178.67,178.54,178.59,1972.0,177.8776,177.8776,177.7482,177.798,1972.0
2025-01-08 10:10:00,178.66,178.7,178.24,178.25,14501.0,177.8677,177.9075,177.4495,177.4595,14501.0
2025-01-08 10:15:00,178.19,178.32,178.12,178.28,2077.0,177.3998,177.5292,177.3301,177.4894,2077.0
2025-01-08 10:20:00,178.33,178.41,178.09,178.36,19832.0,177.5391,177.6188,177.3002,177.569,19832.0
2025-01-08 10:25:00,178.36,178.41,178.15,178.21,16653.0,177.569,177.6188,177.3599,177.4197,16653.0
2025-01-08 10:30:00,178.21,178.31,178.15,178.27,4054.0,177.4197,177.5192,177.3599,177.4794,4054.0
2025-01-08 10:35:00,178.31,178.56,178.3,178.42,4929.0,177.5192,177.7681,177.5093,177.6287,4929.0
2025-01-08 10:40:00,178.34,178.46,178.3,178.35,125522.0,177.5491,177.6686,177.5093,177.559,125522.0
2025-01-08 10:45:00,178.35,178.44,178.28,178.43,4440.0,177.559,177.6487,177.4894,177.6387,4440.0
2025-01-08 10:50:00,178.48,178.71,178.47,178.66,7291.0,177.6885,177.9175,177.6785,177.8677,7291.0
2025-01-08 10:55:00,178.69,178.75,178.68,178.74,2101.0,177.8975,177.9573,177.8876,177.9473,2101.0
2025-01-08 11:00:00,178.74,178.75,178.62,178.66,5607.0,177.9473,177.9573,177.8279,177.8677,5607.0
2025-01-08 11:05:00,178.65,178.72,178.5,178.69,3690.0,177.8577,177.9274,177.7084,177.8975,3690.0
2025-01-08 11:10:00,178.69,178.78,178.69,178.78,5138.0,177.8975,177.9871,177.8975,177.9871,5138.0
2025-01-08 11:15:00,178.67,178.75,178.62,178.74,1736.0,177.8776,177.9573,177.8279,177.9473,1736.0
2025-01-08 11:20:00,178.78,178.89,178.78,178.85,6596.0,177.9871,178.0967,177.9871,178.0568,6596.0
2025-01-08 11:25:00,178.8,178.83,178.69,178.77,7221.0,178.0071,178.0369,177.8975,177.9772,7221.0
2025-01-08 11:30:00,178.81,178.87,178.78,178.86,4739.0,178.017,178.0767,177.9871,178.0668,4739.0
2025-01-08 11:35:00,178.87,179.11,178.87,179.11,1385.0,178.0767,178.3157,178.0767,178.3157,1385.0
2025-01-08 11:40:00,179.1,179.21,179.03,179.15,12011.0,178.3057,178.4152,178.236,178.3555,12011.0
2025-01-08 11:45:00,179.08,179.15,179.08,179.11,4183.0,178.2858,178.3555,178.2858,178.3157,4183.0
2025-01-08 11:50:00,179.09,179.1,179.05,179.05,4773.0,178.2958,178.3057,178.2559,178.2559,4773.0
2025-01-08 11:55:00,179.03,179.11,178.99,179.11,8572.0,178.236,178.3157,178.1962,178.3157,8572.0
2025-01-08 12:00:00,179.1,179.11,178.81,178.81,3296.0,178.3057,178.3157,178.017,178.017,3296.0
2025-01-08 12:05:00,178.79,178.81,178.62,178.64,1994.0,177.9971,178.017,177.8279,177.8478,1994.0
2025-01-08 12:10:00,178.6,178.6,178.44,178.45,2641.0,177.8079,177.8079,177.6487,177.6586,2641.0
2025-01-08 12:15:00,178.45,178.51,178.41,178.49,12780.0,177.6586,177.7183,177.6188,177.6984,12780.0
2025-01-08 12:20:00,178.52,178.52,178.3,178.3,1516.0,177.7283,177.7283,177.5093,177.5093,1516.0
2025-01-08 12:25:00,178.32,178.35,177.97,178.03,4628.0,177.5292,177.559,177.1807,177.2405,4628.0
2025-01-08 12:30:00,178.08,178.13,177.93,178.08,7937.0,177.2902,177.34,177.1409,177.2902,7937.0
2025-01-08 12:35:00,178.06,178.1,177.97,177.98,3247.0,177.2703,177.3102,177.1807,177.1907,3247.0
2025-01-08 12:40:00,178.0,178.26,178.0,178.25,4866.0,177.2106,177.4694,177.2106,177.4595,4866.0
2025-01-08 12:45:00,178.23,178.27,178.12,178.13,21318.0,177.4396,177.4794,177.3301,177.34,21318.0
2025-01-08 12:50:00,178.1,178.31,178.1,178.26,11011.0,177.3102,177.5192,177.3102,177.4694,11011.0
2025-01-08 12:55:00,178.24,178.41,178.24,178.33,11678.0,177.4495,177.6188,177.4495,177.5391,11678.0
2025-01-08 13:00:00,178.3,178.71,178.3,178.65,5628.0,177.5093,177.9175,177.5093,177.8577,5628.0
2025-01-08 13:05:00,178.65,178.73,178.56,178.66,5704.0,177.8577,177.9374,177.7681,177.8677,5704.0
2025-01-08 13:10:00,178.64,178.75,178.62,178.68,7684.0,177.8478,177.9573,177.8279,177.8876,7684.0
2025-01-08 13:15:00,178.69,178.82,178.69,178.75,5905.0,177.8975,178.027,177.8975,177.9573,5905.0
2025-01-08 13:20:00,178.74,178.79,178.65,178.78,14189.0,177.9473,177.9971,177.8577,177.9871,14189.0
2025-01-08 13:25:00,178.79,179.03,178.78,178.91,5163.0,177.9971,178.236,177.9871,178.1166,5163.0
2025-01-08 13:30:00,178.86,178.89,178.78,178.79,10816.0,178.0668,178.0967,177.9871,177.9971,10816.0
2025-01-08 13:35:00,178.8,178.94,178.79,178.91,3478.0,178.0071,178.1464,177.9971,178.1166,3478.0
2025-01-08 13:40:00,178.91,178.91,178.83,178.84,2008.0,178.1166,178.1166,178.0369,178.0469,2008.0
2025-01-08 13:45:00,178.88,178.88,178.7,178.7,4819.0,178.0867,178.0867,177.9075,177.9075,4819.0
2025-01-08 13:50:00,178.73,178.73,178.3,178.33,4510.0,177.9374,177.9374,177.5093,177.5391,4510.0
2025-01-08 13:55:00,178.36,178.52,178.32,178.52,2552.0,177.569,177.7283,177.5292,177.7283,2552.0
2025-01-08 14:00:00,178.43,178.5,178.33,178.5,6028.0,177.6387,177.7084,177.5391,177.7084,6028.0
2025-01-08 14:05:00,178.52,178.96,178.52,178.95,6785.0,177.7283,178.1663,177.7283,178.1564,6785.0
2025-01-08 14:10:00,178.94,178.94,178.53,178.54,2776.0,178.1464,178.1464,177.7383,177.7482,2776.0
2025-01-08 14:15:00,178.55,178.87,178.55,178.87,13557.0,177.7582,178.0767,177.7582,178.0767,13557.0
2025-01-08 14:20:00,178.85,179.11,178.82,179.04,7040.0,178.0568,178.3157,178.027,178.246,7040.0
2025-01-08 14:25:00,179.01,179.25,178.98,179.2,69430.0,178.2161,178.4551,178.1863,178.4053,69430.0
2025-01-08 14:30:00,179.19,179.19,178.88,178.88,104650.0,178.3953,178.3953,178.0867,178.0867,104650.0
2025-01-08 14:35:00,178.89,178.97,178.79,178.82,141339.0,178.0967,178.1763,177.9971,178.027,141339.0
2025-01-08 14:40:00,178.79,178.82,178.68,178.74,98044.0,177.9971,178.027,177.8876,177.9473,98044.0
2025-01-08 14:45:00,178.68,178.84,178.68,178.79,97408.0,177.8876,178.0469,177.8876,177.9971,97408.0
2025-01-08 14:50:00,178.79,178.86,178.68,178.68,137760.0,177.9971,178.0668,177.8876,177.8876,137760.0
2025-01-08 14:55:00,178.7,178.84,178.67,178.78,118989.0,177.9075,178.0469,177.8776,177.9871,118989.0
2025-01-08 15:00:00,178.78,178.87,178.75,178.87,132758.0,177.9871,178.0767,177.9573,178.0767,132758.0
2025-01-08 15:05:00,178.86,178.9,178.7,178.75,124481.0,178.0668,178.1066,177.9075,177.9573,124481.0
2025-01-08 15:10:00,178.76,178.83,178.61,178.61,215394.0,177.9672,178.0369,177.8179,177.8179,215394.0
2025-01-08 15:15:00,178.62,178.89,178.62,178.86,164066.0,177.8279,178.0967,177.8279,178.0668,164066.0
2025-01-08 15:20:00,178.85,178.96,178.85,178.94,174982.0,178.0568,178.1663,178.0568,178.1464,174982.0
2025-01-08 15:25:00,178.95,179.0,178.83,178.93,49030.0,178.1564,178.2062,178.0369,178.1365,49030.0
2025-01-08 15:30:00,178.96,178.98,178.78,178.78,7495.0,178.1663,178.1863,177.9871,177.9871,7495.0
2025-01-08 15:35:00,178.77,178.85,178.71,178.72,8780.0,177.9772,178.0568,177.9175,177.9274,8780.0
2025-01-08 15:40:00,178.8,178.93,178.77,178.91,6788.0,178.0071,178.1365,177.9772,178.1166,6788.0
2025-01-08 15:45:00,178.87,178.94,178.84,178.89,5689.0,178.0767,178.1464,178.0469,178.0967,5689.0
2025-01-08 15:50:00,178.98,179.07,178.94,179.05,15402.0,178.1863,178.2759,178.1464,178.2559,15402.0
2025-01-08 15:55:00,179.0,179.15,178.94,179.01,17926.0,178.2062,178.3555,178.1464,178.2161,17926.0
2025-01-10 09:30:00,177.85,178.11,177.63,177.89,32386.0,177.0613,177.3201,176.8422,177.1011,32386.0
2025-01-10 09:35:00,177.9,177.9,177.4,177.5,13999.0,177.111,177.111,176.6133,176.7128,13999.0
2025-01-10 09:40:00,177.49,177.74,177.47,177.7,6546.0,176.7029,176.9518,176.683,176.9119,6546.0
2025-01-10 09:45:00,177.69,177.78,177.21,177.32,6183.0,176.902,176.9916,176.4241,176.5336,6183.0
2025-01-10 09:50:00,177.29,177.4,177.13,177.16,6391.0,176.5038,176.6133,176.3445,176.3743,6391.0
2025-01-10 09:55:00,177.16,177.37,177.12,177.28,3005.0,176.3743,176.5834,176.3345,176.4938,3005.0
2025-01-10 10:00:00,177.25,177.25,176.55,176.58,5179.0,176.4639,176.4639,175.767,175.7969,5179.0
2025-01-10 10:05:00,176.6,176.65,176.31,176.39,12652.0,175.8168,175.8666,175.5281,175.6077,12652.0
2025-01-10 10:10:00,176.41,176.43,176.2,176.3,8987.0,175.6277,175.6476,175.4186,175.5181,8987.0
2025-01-10 10:15:00,176.37,176.65,176.34,176.63,10260.0,175.5878,175.8666,175.558,175.8467,10260.0
2025-01-10 10:20:00,176.61,176.72,176.6,176.65,5170.0,175.8268,175.9363,175.8168,175.8666,5170.0
2025-01-10 10:25:00,176.83,177.01,176.77,176.99,4875.0,176.0458,176.225,175.9861,176.2051,4875.0
2025-01-10 10:30:00,176.89,177.15,176.89,177.06,5139.0,176.1055,176.3644,176.1055,176.2748,5139.0
2025-01-10 10:35:00,177.03,177.21,176.96,177.14,6754.0,176.2449,176.4241,176.1752,176.3544,6754.0
2025-01-10 10:40:00,177.03,177.15,176.96,177.01,9655.0,176.2449,176.3644,176.1752,176.225,9655.0
2025-01-10 10:45:00,177.03,177.36,177.02,177.27,11822.0,176.2449,176.5734,176.2349,176.4838,11822.0
2025-01-10 10:50:00,177.24,177.25,176.82,176.93,6224.0,176.454,176.4639,176.0358,176.1453,6224.0
2025-01-10 10:55:00,177.0,177.0,176.77,176.87,8210.0,176.215,176.215,175.9861,176.0856,8210.0
2025-01-10 11:00:00,176.77,176.79,176.55,176.56,7842.0,175.9861,176.006,175.767,175.777,7842.0
2025-01-10 11:05:00,176.61,176.61,176.49,176.6,4786.0,175.8268,175.8268,175.7073,175.8168,4786.0
2025-01-10 11:10:00,176.6,176.62,176.51,176.59,6366.0,175.8168,175.8367,175.7272,175.8069,6366.0
2025-01-10 11:15:00,176.54,176.61,176.43,176.44,4159.0,175.7571,175.8268,175.6476,175.6575,4159.0
2025-01-10 11:20:00,176.49,176.68,176.49,176.63,9701.0,175.7073,175.8965,175.7073,175.8467,9701.0
2025-01-10 11:25:00,176.67,176.68,176.4,176.45,76948.0,175.8865,175.8965,175.6177,175.6675,76948.0
2025-01-10 11:30:00,176.34,176.48,176.31,176.38,7770.0,175.558,175.6973,175.5281,175.5978,7770.0
2025-01-10 11:35:00,176.41,176.41,176.2,176.29,5572.0,175.6277,175.6277,175.4186,175.5082,5572.0
2025-01-10 11:40:00,176.33,176.71,176.33,176.7,12374.0,175.548,175.9263,175.548,175.9164,12374.0
2025-01-10 11:45:00,176.66,176.66,176.45,176.47,8869.0,175.8765,175.8765,175.6675,175.6874,8869.0
2025-01-10 11:50:00,176.52,176.65,176.52,176.54,8686.0,175.7372,175.8666,175.7372,175.7571,8686.0
2025-01-10 11:55:00,176.53,176.53,176.31,176.34,11209.0,175.7471,175.7471,175.5281,175.558,11209.0
2025-01-10 12:00:00,176.19,176.23,176.06,176.11,28214.0,175.4086,175.4485,175.2792,175.329,28214.0
2025-01-10 12:05:00,176.08,176.14,176.02,176.07,8499.0,175.2991,175.3589,175.2394,175.2892,8499.0
2025-01-10 12:10:00,176.07,176.16,176.06,176.16,4833.0,175.2892,175.3788,175.2792,175.3788,4833.0
2025-01-10 12:15:00,176.18,176.34,176.12,176.33,7386.0,175.3987,175.558,175.3389,175.548,7386.0
2025-01-10 12:20:00,176.34,176.34,176.17,176.23,2187.0,175.558,175.558,175.3887,175.4485,2187.0
2025-01-10 12:25:00,176.29,176.45,176.25,176.45,3792.0,175.5082,175.6675,175.4684,175.6675,3792.0
2025-01-10 12:30:00,176.5,176.56,176.45,176.54,3147.0,175.7173,175.777,175.6675,175.7571,3147.0
2025-01-10 12:35:00,176.52,176.68,176.44,176.62,6564.0,175.7372,175.8965,175.6575,175.8367,6564.0
2025-01-10 12:40:00,176.65,176.75,176.6,176.71,5642.0,175.8666,175.9661,175.8168,175.9263,5642.0
2025-01-10 12:45:00,176.72,176.82,176.63,176.8,7018.0,175.9363,176.0358,175.8467,176.0159,7018.0
2025-01-10 12:50:00,176.79,176.79,176.7,176.78,2876.0,176.006,176.006,175.9164,175.996,2876.0
2025-01-10 12:55:00,176.78,176.86,176.75,176.84,3269.0,175.996,176.0757,175.9661,176.0557,3269.0
2025-01-10 13:00:00,176.85,176.85,176.67,176.8,5249.0,176.0657,176.0657,175.8865,176.0159,5249.0
2025-01-10 13:05:00,176.71,176.92,176.71,176.92,9793.0,175.9263,176.1354,175.9263,176.1354,9793.0
2025-01-10 13:10:00,176.95,177.01,176.95,176.98,25119.0,176.1653,176.225,176.1653,176.1951,25119.0
2025-01-10 13:15:00,176.99,177.05,176.9,177.01,11687.0,176.2051,176.2648,176.1155,176.225,11687.0
2025-01-10 13:20:00,177.02,177.32,177.02,177.28,4887.0,176.2349,176.5336,176.2349,176.4938,4887.0
2025-01-10 13:25:00,177.3,177.44,177.25,177.33,7877.0,176.5137,176.6531,176.4639,176.5436,7877.0
2025-01-10 13:30:00,177.3,177.41,177.15,177.37,24923.0,176.5137,176.6232,176.3644,176.5834,24923.0
2025-01-10 13:35:00,177.37,177.51,177.32,177.45,9819.0,176.5834,176.7228,176.5336,176.663,9819.0
2025-01-10 13:40:00,177.45,177.52,177.34,177.41,14184.0,176.663,176.7327,176.5535,176.6232,14184.0
2025-01-10 13:45:00,177.43,177.52,177.33,177.51,22047.0,176.6431,176.7327,176.5436,176.7228,22047.0
2025-01-10 13:50:00,177.53,177.55,177.38,177.48,6317.0,176.7427,176.7626,176.5934,176.6929,6317.0
2025-01-10 13:55:00,177.51,177.7,177.51,177.66,10882.0,176.7228,176.9119,176.7228,176.8721,10882.0
2025-01-10 14:00:00,177.66,177.66,177.33,177.37,8879.0,176.8721,176.8721,176.5436,176.5834,8879.0
2025-01-10 14:05:00,177.35,177.36,176.99,176.99,6599.0,176.5635,176.5734,176.2051,176.2051,6599.0
2025-01-10 14:10:00,176.91,177.07,176.9,177.0,9584.0,176.1254,176.2847,176.1155,176.215,9584.0
2025-01-10 14:15:00,177.02,177.07,176.97,177.06,4599.0,176.2349,176.2847,176.1852,176.2748,4599.0
2025-01-10 14:20:00,177.06,177.06,176.85,176.97,18956.0,176.2748,176.2748,176.0657,176.1852,18956.0
2025-01-10 14:25:00,177.0,177.22,176.98,177.14,3992.0,176.215,176.4341,176.1951,176.3544,3992.0
2025-01-10 14:30:00,177.11,177.11,176.91,176.92,6598.0,176.3245,176.3245,176.1254,176.1354,6598.0
2025-01-10 14:35:00,176.92,176.96,176.81,176.96,4277.0,176.1354,176.1752,176.0259,176.1752,4277.0
2025-01-10 14:40:00,176.95,177.01,176.85,176.93,17457.0,176.1653,176.225,176.0657,176.1453,17457.0
2025-01-10 14:45:00,176.9,176.94,176.75,176.75,4971.0,176.1155,176.1553,175.9661,175.9661,4971.0
2025-01-10 14:50:00,176.72,176.91,176.7,176.91,31690.0,175.9363,176.1254,175.9164,176.1254,31690.0
2025-01-10 14:55:00,176.91,177.04,176.9,176.94,14880.0,176.1254,176.2549,176.1155,176.1553,14880.0
2025-01-10 15:00:00,176.94,176.98,176.76,176.93,19832.0,176.1553,176.1951,175.9761,176.1453,19832.0
2025-01-10 15:05:00,176.89,176.99,176.84,176.84,10008.0,176.1055,176.2051,176.0557,176.0557,10008.0
2025-01-10 15:10:00,176.82,176.87,176.51,176.54,17127.0,176.0358,176.0856,175.7272,175.7571,17127.0
2025-01-10 15:15:00,176.56,176.62,176.31,176.39,14905.0,175.777,175.8367,175.5281,175.6077,14905.0
2025-01-10 15:20:00,176.41,176.54,176.39,176.46,18567.0,175.6277,175.7571,175.6077,175.6774,18567.0
2025-01-10 15:25:00,176.49,176.5,176.36,176.43,20082.0,175.7073,175.7173,175.5779,175.6476,20082.0
2025-01-10 15:30:00,176.4,176.45,176.23,176.33,24817.0,175.6177,175.6675,175.4485,175.548,24817.0
2025-01-10 15:35:00,176.34,176.61,176.32,176.46,11294.0,175.558,175.8268,175.5381,175.6774,11294.0
2025-01-10 15:40:00,176.46,176.57,176.36,176.42,11450.0,175.6774,175.7869,175.5779,175.6376,11450.0
2025-01-10 15:45:00,176.42,176.42,176.31,176.35,8853.0,175.6376,175.6376,175.5281,175.5679,8853.0
2025-01-10 15:50:00,176.34,176.55,176.25,176.54,13485.0,175.558,175.767,175.4684,175.7571,13485.0
2025-01-10 15:55:00,176.48,176.59,176.36,176.4,37107.0,175.6973,175.8069,175.5779,175.6177,37107.0
2025-01-13 09:30:00,175.19,175.22,174.93,175.15,23133.0,174.4131,174.4429,174.1542,174.3732,23133.0
2025-01-13 09:35:00,175.13,175.19,174.91,174.91,150201.0,174.3533,174.4131,174.1343,174.1343,150201.0
2025-01-13 09:40:00,174.95,175.3,174.84,175.28,4434.0,174.1741,174.5226,174.0646,174.5027,4434.0
2025-01-13 09:45:00,175.2,175.29,175.13,175.16,6421.0,174.423,174.5126,174.3533,174.3832,6421.0
2025-01-13 09:50:00,175.19,175.45,175.15,175.45,1853.0,174.4131,174.6719,174.3732,174.6719,1853.0
2025-01-13 09:55:00,175.44,175.67,175.43,175.61,2208.0,174.662,174.8909,174.652,174.8312,2208.0
2025-01-13 10:00:00,175.61,175.61,175.39,175.46,45310.0,174.8312,174.8312,174.6122,174.6819,45310.0
2025-01-13 10:05:00,175.53,175.77,175.52,175.57,3606.0,174.7516,174.9905,174.7416,174.7914,3606.0
2025-01-13 10:10:00,175.47,175.47,175.33,175.36,3552.0,174.6918,174.6918,174.5524,174.5823,3552.0
2025-01-13 10:15:00,175.35,175.55,175.25,175.54,4615.0,174.5724,174.7715,174.4728,174.7615,4615.0
2025-01-13 10:20:00,175.5,175.58,175.25,175.35,5555.0,174.7217,174.8013,174.4728,174.5724,5555.0
2025-01-13 10:25:00,175.31,175.32,175.09,175.12,10707.0,174.5325,174.5425,174.3135,174.3434,10707.0
2025-01-13 10:30:00,175.11,175.46,175.11,175.27,19607.0,174.3334,174.6819,174.3334,174.4927,19607.0
2025-01-13 10:35:00,175.27,175.72,175.27,175.7,7791.0,174.4927,174.9407,174.4927,174.9208,7791.0
2025-01-13 10:40:00,175.69,175.82,175.53,175.82,4900.0,174.9108,175.0403,174.7516,175.0403,4900.0
2025-01-13 10:45:00,175.79,175.92,175.79,175.89,5709.0,175.0104,175.1398,175.0104,175.11,5709.0
2025-01-13 10:50:00,175.94,175.94,175.67,175.7,6573.0,175.1597,175.1597,174.8909,174.9208,6573.0
2025-01-13 10:55:00,175.72,175.77,175.63,175.66,6339.0,174.9407,174.9905,174.8511,174.881,6339.0
2025-01-13 11:00:00,175.7,175.73,175.5,175.5,20120.0,174.9208,174.9507,174.7217,174.7217,20120.0
2025-01-13 11:05:00,175.53,175.53,175.37,175.4,10193.0,174.7516,174.7516,174.5923,174.6221,10193.0
2025-01-13 11:10:00,175.48,175.49,175.37,175.43,2915.0,174.7018,174.7117,174.5923,174.652,2915.0
2025-01-13 11:15:00,175.46,175.5,175.43,175.47,8738.0,174.6819,174.7217,174.652,174.6918,8738.0
2025-01-13 11:20:00,175.46,175.63,175.37,175.51,9947.0,174.6819,174.8511,174.5923,174.7316,9947.0
2025-01-13 11:25:00,175.54,175.58,175.5,175.5,7957.0,174.7615,174.8013,174.7217,174.7217,7957.0
2025-01-13 11:30:00,175.45,175.57,175.45,175.55,28844.0,174.6719,174.7914,174.6719,174.7715,28844.0
2025-01-13 11:35:00,175.54,175.73,175.38,175.42,9851.0,174.7615,174.9507,174.6022,174.642,9851.0
2025-01-13 11:40:00,175.48,175.77,175.48,175.72,44893.0,174.7018,174.9905,174.7018,174.9407,44893.0
2025-01-13 11:45:00,175.75,175.75,175.62,175.66,16557.0,174.9706,174.9706,174.8412,174.881,16557.0
2025-01-13 11:50:00,175.63,175.63,175.48,175.49,5437.0,174.8511,174.8511,174.7018,174.7117,5437.0
2025-01-13 11:55:00,175.4,175.4,175.18,175.2,6645.0,174.6221,174.6221,174.4031,174.423,6645.0
2025-01-13 12:00:00,175.19,175.42,175.15,175.33,6600.0,174.4131,174.642,174.3732,174.5524,6600.0
2025-01-13 12:05:00,175.31,175.53,175.31,175.51,3236.0,174.5325,174.7516,174.5325,174.7316,3236.0
2025-01-13 12:10:00,175.59,175.64,175.58,175.62,2480.0,174.8113,174.8611,174.8013,174.8412,2480.0
2025-01-13 12:15:00,175.64,175.76,175.63,175.76,3701.0,174.8611,174.9805,174.8511,174.9805,3701.0
2025-01-13 12:20:00,175.75,175.87,175.73,175.8,35263.0,174.9706,175.09,174.9507,175.0204,35263.0
2025-01-13 12:25:00,175.78,175.9,175.78,175.8,5426.0,175.0004,175.1199,175.0004,175.0204,5426.0
2025-01-13 12:30:00,175.79,175.86,175.7,175.84,20250.0,175.0104,175.0801,174.9208,175.0602,20250.0
2025-01-13 12:35:00,175.82,175.86,175.69,175.7,16745.0,175.0403,175.0801,174.9108,174.9208,16745.0
2025-01-13 12:40:00,175.68,175.76,175.64,175.67,6085.0,174.9009,174.9805,174.8611,174.8909,6085.0
2025-01-13 12:45:00,175.66,175.84,175.66,175.8,4017.0,174.881,175.0602,174.881,175.0204,4017.0
2025-01-13 12:50:00,175.79,175.91,175.79,175.84,2429.0,175.0104,175.1299,175.0104,175.0602,2429.0
2025-01-13 12:55:00,175.92,176.17,175.89,176.17,7975.0,175.1398,175.3887,175.11,175.3887,7975.0
2025-01-13 13:00:00,176.18,176.21,176.09,176.15,14577.0,175.3987,175.4285,175.3091,175.3688,14577.0
2025-01-13 13:05:00,176.1,176.24,176.07,176.18,12949.0,175.319,175.4584,175.2892,175.3987,12949.0
2025-01-13 13:10:00,176.21,176.25,176.19,176.22,5779.0,175.4285,175.4684,175.4086,175.4385,5779.0
2025-01-13 13:15:00,176.24,176.25,176.05,176.08,18198.0,175.4584,175.4684,175.2692,175.2991,18198.0
2025-01-13 13:20:00,176.08,176.11,176.0,176.07,2893.0,175.2991,175.329,175.2195,175.2892,2893.0
2025-01-13 13:25:00,176.09,176.25,176.08,176.25,7642.0,175.3091,175.4684,175.2991,175.4684,7642.0
2025-01-13 13:30:00,176.29,176.36,176.19,176.3,6019.0,175.5082,175.5779,175.4086,175.5181,6019.0
2025-01-13 13:35:00,176.35,176.4,176.24,176.35,7016.0,175.5679,175.6177,175.4584,175.5679,7016.0
2025-01-13 13:40:00,176.33,176.33,176.21,176.21,8756.0,175.548,175.548,175.4285,175.4285,8756.0
2025-01-13 13:45:00,176.2,176.43,176.19,176.41,9960.0,175.4186,175.6476,175.4086,175.6277,9960.0
2025-01-13 13:50:00,176.41,176.41,176.27,176.28,4716.0,175.6277,175.6277,175.4883,175.4982,4716.0
2025-01-13 13:55:00,176.28,176.41,176.27,176.39,5318.0,175.4982,175.6277,175.4883,175.6077,5318.0
2025-01-13 14:00:00,176.38,176.42,176.24,176.27,3276.0,175.5978,175.6376,175.4584,175.4883,3276.0
2025-01-13 14:05:00,176.26,176.39,176.26,176.32,7862.0,175.4783,175.6077,175.4783,175.5381,7862.0
2025-01-13 14:10:00,176.31,176.41,176.21,176.22,5198.0,175.5281,175.6277,175.4285,175.4385,5198.0
2025-01-13 14:15:00,176.24,176.27,176.15,176.18,5574.0,175.4584,175.4883,175.3688,175.3987,5574.0
2025-01-13 14:20:00,176.21,176.35,176.12,176.32,4440.0,175.4285,175.5679,175.3389,175.5381,4440.0
2025-01-13 14:25:00,176.25,176.52,176.25,176.51,9857.0,175.4684,175.7372,175.4684,175.7272,9857.0
2025-01-13 14:30:00,176.51,176.58,176.44,176.49,38089.0,175.7272,175.7969,175.6575,175.7073,38089.0
2025-01-13 14:35:00,176.49,176.59,176.38,176.54,36622.0,175.7073,175.8069,175.5978,175.7571,36622.0
2025-01-13 14:40:00,176.55,176.69,176.54,176.62,55566.0,175.767,175.9064,175.7571,175.8367,55566.0
2025-01-13 14:45:00,176.6,176.61,176.3,176.3,30377.0,175.8168,175.8268,175.5181,175.5181,30377.0
2025-01-13 14:50:00,176.3,176.42,176.3,176.41,34270.0,175.5181,175.6376,175.5181,175.6277,34270.0
2025-01-13 14:55:00,176.41,176.61,176.41,176.55,41047.0,175.6277,175.8268,175.6277,175.767,41047.0
2025-01-13 15:00:00,176.52,176.52,176.39,176.46,14495.0,175.7372,175.7372,175.6077,175.6774,14495.0
2025-01-13 15:05:00,176.45,176.57,176.44,176.48,13120.0,175.6675,175.7869,175.6575,175.6973,13120.0
2025-01-13 15:10:00,176.5,176.53,176.44,176.45,10223.0,175.7173,175.7471,175.6575,175.6675,10223.0
2025-01-13 15:15:00,176.44,176.6,176.42,176.6,13035.0,175.6575,175.8168,175.6376,175.8168,13035.0
2025-01-13 15:20:00,176.61,176.65,176.37,176.37,11698.0,175.8268,175.8666,175.5878,175.5878,11698.0
2025-01-13 15:25:00,176.4,176.45,176.34,176.38,139430.0,175.6177,175.6675,175.558,175.5978,139430.0
2025-01-13 15:30:00,176.35,176.42,176.31,176.39,26782.0,175.5679,175.6376,175.5281,175.6077,26782.0
2025-01-13 15:35:00,176.36,176.48,176.34,176.34,17044.0,175.5779,175.6973,175.558,175.558,17044.0
2025-01-13 15:40:00,176.38,176.41,176.32,176.35,26453.0,175.5978,175.6277,175.5381,175.5679,26453.0
2025-01-13 15:45:00,176.37,176.4,176.28,176.32,12383.0,175.5878,175.6177,175.4982,175.5381,12383.0
2025-01-13 15:50:00,176.33,176.6,176.33,176.55,11292.0,175.548,175.8168,175.548,175.767,11292.0
2025-01-13 15:55:00,176.56,176.74,176.56,176.68,9526.0,175.777,175.9562,175.777,175.8965,9526.0
2025-01-14 09:30:00,177.33,177.34,176.93,177.02,19270.0,176.5436,176.5535,176.1453,176.2349,19270.0
2025-01-14 09:35:00,177.09,177.15,176.95,177.09,4377.0,176.3046,176.3644,176.1653,176.3046,4377.0
2025-01-14 09:40:00,177.02,177.14,176.97,177.03,30722.0,176.2349,176.3544,176.1852,176.2449,30722.0
2025-01-14 09:45:00,177.04,177.05,176.64,176.78,19066.0,176.2549,176.2648,175.8566,175.996,19066.0
2025-01-14 09:50:00,176.73,176.74,176.34,176.38,24571.0,175.9462,175.9562,175.558,175.5978,24571.0
2025-01-14 09:55:00,176.42,176.51,176.25,176.3,4494.0,175.6376,175.7272,175.4684,175.5181,4494.0
2025-01-14 10:00:00,176.32,176.66,176.32,176.57,4368.0,175.5381,175.8765,175.5381,175.7869,4368.0
2025-01-14 10:05:00,176.59,176.88,176.56,176.77,34918.0,175.8069,176.0956,175.777,175.9861,34918.0
2025-01-14 10:10:00,176.75,177.02,176.72,176.89,5090.0,175.9661,176.2349,175.9363,176.1055,5090.0
2025-01-14 10:15:00,176.92,177.02,176.89,176.89,3278.0,176.1354,176.2349,176.1055,176.1055,3278.0
2025-01-14 10:20:00,176.86,176.88,176.64,176.74,2881.0,176.0757,176.0956,175.8566,175.9562,2881.0
2025-01-14 10:25:00,176.75,176.86,176.56,176.68,5328.0,175.9661,176.0757,175.777,175.8965,5328.0
2025-01-14 10:30:00,176.69,176.69,176.56,176.57,3587.0,175.9064,175.9064,175.777,175.7869,3587.0
2025-01-14 10:35:00,176.56,176.63,176.43,176.43,3774.0,175.777,175.8467,175.6476,175.6476,3774.0
2025-01-14 10:40:00,176.41,176.81,176.41,176.8,7398.0,175.6277,176.0259,175.6277,176.0159,7398.0
2025-01-14 10:45:00,176.78,176.78,176.54,176.55,2459.0,175.996,175.996,175.7571,175.767,2459.0
2025-01-14 10:50:00,176.48,176.6,176.34,176.6,3376.0,175.6973,175.8168,175.558,175.8168,3376.0
2025-01-14 10:55:00,176.61,176.61,176.32,176.32,3386.0,175.8268,175.8268,175.5381,175.5381,3386.0
2025-01-14 11:00:00,176.35,176.36,175.9,175.94,18648.0,175.5679,175.5779,175.1199,175.1597,18648.0
2025-01-14 11:05:00,175.92,176.11,175.91,176.11,2170.0,175.1398,175.329,175.1299,175.329,2170.0
2025-01-14 11:10:00,176.11,176.18,175.96,176.02,1512.0,175.329,175.3987,175.1796,175.2394,1512.0
2025-01-14 11:15:00,175.99,176.11,175.95,175.96,6002.0,175.2095,175.329,175.1697,175.1796,6002.0
2025-01-14 11:20:00,176.02,176.15,176.0,176.05,5874.0,175.2394,175.3688,175.2195,175.2692,5874.0
2025-01-14 11:25:00,176.07,176.28,176.03,176.03,4559.0,175.2892,175.4982,175.2493,175.2493,4559.0
2025-01-14 11:30:00,176.02,176.16,176.01,176.06,4890.0,175.2394,175.3788,175.2294,175.2792,4890.0
2025-01-14 11:35:00,176.04,176.05,175.8,175.85,3947.0,175.2593,175.2692,175.0204,175.0701,3947.0
2025-01-14 11:40:00,175.89,175.91,175.58,175.6,2703.0,175.11,175.1299,174.8013,174.8212,2703.0
2025-01-14 11:45:00,175.58,175.61,175.51,175.55,6110.0,174.8013,174.8312,174.7316,174.7715,6110.0
2025-01-14 11:50:00,175.56,175.6,175.5,175.55,2848.0,174.7814,174.8212,174.7217,174.7715,2848.0
2025-01-14 11:55:00,175.6,175.6,175.37,175.37,5327.0,174.8212,174.8212,174.5923,174.5923,5327.0
2025-01-14 12:00:00,175.34,175.45,175.3,175.44,16150.0,174.5624,174.6719,174.5226,174.662,16150.0
2025-01-14 12:05:00,175.4,175.6,175.38,175.52,7120.0,174.6221,174.8212,174.6022,174.7416,7120.0
2025-01-14 12:10:00,175.54,175.67,175.53,175.63,4576.0,174.7615,174.8909,174.7516,174.8511,4576.0
2025-01-14 12:15:00,175.61,175.73,175.57,175.6,9925.0,174.8312,174.9507,174.7914,174.8212,9925.0
2025-01-14 12:20:00,175.62,175.63,175.46,175.53,5261.0,174.8412,174.8511,174.6819,174.7516,5261.0
2025-01-14 12:25:00,175.58,175.7,175.54,175.64,2877.0,174.8013,174.9208,174.7615,174.8611,2877.0
2025-01-14 12:30:00,175.62,175.62,175.33,175.34,14138.0,174.8412,174.8412,174.5524,174.5624,14138.0
2025-01-14 12:35:00,175.3,175.53,175.25,175.5,6795.0,174.5226,174.7516,174.4728,174.7217,6795.0
2025-01-14 12:40:00,175.52,175.81,175.52,175.75,12148.0,174.7416,175.0303,174.7416,174.9706,12148.0
2025-01-14 12:45:00,175.78,175.78,175.66,175.72,3675.0,175.0004,175.0004,174.881,174.9407,3675.0
2025-01-14 12:50:00,175.7,175.85,175.7,175.82,3781.0,174.9208,175.0701,174.9208,175.0403,3781.0
2025-01-14 12:55:00,175.77,175.79,175.68,175.76,3239.0,174.9905,175.0104,174.9009,174.9805,3239.0
2025-01-14 13:00:00,175.76,175.92,175.74,175.9,7936.0,174.9805,175.1398,174.9606,175.1199,7936.0
2025-01-14 13:05:00,175.94,176.0,175.92,175.97,6928.0,175.1597,175.2195,175.1398,175.1896,6928.0
2025-01-14 13:10:00,175.99,176.0,175.9,175.95,3240.0,175.2095,175.2195,175.1199,175.1697,3240.0
2025-01-14 13:15:00,175.94,176.13,175.93,176.09,13011.0,175.1597,175.3489,175.1498,175.3091,13011.0
2025-01-14 13:20:00,176.07,176.23,176.07,176.23,6606.0,175.2892,175.4485,175.2892,175.4485,6606.0
2025-01-14 13:25:00,176.25,176.4,176.23,176.36,6739.0,175.4684,175.6177,175.4485,175.5779,6739.0
2025-01-14 13:30:00,176.33,176.37,176.28,176.33,7746.0,175.548,175.5878,175.4982,175.548,7746.0
2025-01-14 13:35:00,176.36,176.45,176.33,176.45,7165.0,175.5779,175.6675,175.548,175.6675,7165.0
2025-01-14 13:40:00,176.47,176.62,176.47,176.6,2722.0,175.6874,175.8367,175.6874,175.8168,2722.0
2025-01-14 13:45:00,176.59,176.72,176.57,176.69,3258.0,175.8069,175.9363,175.7869,175.9064,3258.0
2025-01-14 13:50:00,176.7,176.78,176.7,176.78,5070.0,175.9164,175.996,175.9164,175.996,5070.0
2025-01-14 13:55:00,176.79,176.85,176.74,176.78,5151.0,176.006,176.0657,175.9562,175.996,5151.0
2025-01-14 14:00:00,176.77,176.78,176.65,176.72,5849.0,175.9861,175.996,175.8666,175.9363,5849.0
2025-01-14 14:05:00,176.7,176.84,176.68,176.75,10257.0,175.9164,176.0557,175.8965,175.9661,10257.0
2025-01-14 14:10:00,176.77,176.77,176.63,176.73,57598.0,175.9861,175.9861,175.8467,175.9462,57598.0
2025-01-14 14:15:00,176.73,176.9,176.72,176.83,45177.0,175.9462,176.1155,175.9363,176.0458,45177.0
2025-01-14 14:20:00,176.83,176.85,176.77,176.85,18863.0,176.0458,176.0657,175.9861,176.0657,18863.0
2025-01-14 14:25:00,176.84,176.9,176.71,176.72,17600.0,176.0557,176.1155,175.9263,175.9363,17600.0
2025-01-14 14:30:00,176.67,176.83,176.67,176.83,8868.0,175.8865,176.0458,175.8865,176.0458,8868.0
2025-01-14 14:35:00,176.83,176.9,176.82,176.85,12877.0,176.0458,176.1155,176.0358,176.0657,12877.0
2025-01-14 14:40:00,176.81,176.85,176.72,176.74,16184.0,176.0259,176.0657,175.9363,175.9562,16184.0
2025-01-14 14:45:00,176.73,176.73,176.64,176.65,7316.0,175.9462,175.9462,175.8566,175.8666,7316.0
2025-01-14 14:50:00,176.62,176.63,176.37,176.37,11391.0,175.8367,175.8467,175.5878,175.5878,11391.0
2025-01-14 14:55:00,176.38,176.38,176.0,176.05,9240.0,175.5978,175.5978,175.2195,175.2692,9240.0
2025-01-14 15:00:00,176.03,176.12,175.64,175.65,28492.0,175.2493,175.3389,174.8611,174.871,28492.0
2025-01-14 15:05:00,175.68,175.79,175.57,175.76,10694.0,174.9009,175.0104,174.7914,174.9805,10694.0
2025-01-14 15:10:00,175.72,175.79,175.64,175.73,10733.0,174.9407,175.0104,174.8611,174.9507,10733.0
2025-01-14 15:15:00,175.77,175.92,175.75,175.86,15877.0,174.9905,175.1398,174.9706,175.0801,15877.0
2025-01-14 15:20:00,175.89,176.05,175.78,176.01,9717.0,175.11,175.2692,175.0004,175.2294,9717.0
2025-01-14 15:25:00,176.02,176.05,175.9,176.04,7053.0,175.2394,175.2692,175.1199,175.2593,7053.0
2025-01-14 15:30:00,176.12,176.12,175.91,175.91,6149.0,175.3389,175.3389,175.1299,175.1299,6149.0
2025-01-14 15:35:00,175.96,176.12,175.88,175.88,12029.0,175.1796,175.3389,175.1,175.1,12029.0
2025-01-14 15:40:00,175.89,176.08,175.89,176.08,9928.0,175.11,175.2991,175.11,175.2991,9928.0
2025-01-14 15:45:00,176.11,176.23,176.07,176.18,16043.0,175.329,175.4485,175.2892,175.3987,16043.0
2025-01-14 15:50:00,176.15,176.51,176.15,176.49,13054.0,175.3688,175.7272,175.3688,175.7073,13054.0
2025-01-14 15:55:00,176.49,176.67,176.45,176.67,27915.0,175.7073,175.8865,175.6675,175.8865,27915.0
2025-01-15 09:30:00,178.86,179.23,178.73,179.12,90529.0,178.0668,178.4351,177.9374,178.3256,90529.0
2025-01-15 09:35:00,179.14,179.14,178.72,178.96,5442.0,178.3455,178.3455,177.9274,178.1663,5442.0
2025-01-15 09:40:00,178.98,179.29,178.97,179.26,7528.0,178.1863,178.4949,178.1763,178.465,7528.0
2025-01-15 09:45:00,179.28,179.56,179.25,179.54,9577.0,178.4849,178.7637,178.4551,178.7438,9577.0
2025-01-15 09:50:00,179.55,179.59,179.37,179.48,3153.0,178.7537,178.7936,178.5745,178.684,3153.0
2025-01-15 09:55:00,179.32,179.46,179.32,179.43,7292.0,178.5247,178.6641,178.5247,178.6343,7292.0
2025-01-15 10:00:00,179.53,179.61,179.52,179.55,1641.0,178.7338,178.8135,178.7239,178.7537,1641.0
2025-01-15 10:05:00,179.48,179.53,179.37,179.46,40920.0,178.684,178.7338,178.5745,178.6641,40920.0
2025-01-15 10:10:00,179.48,179.57,179.45,179.52,4796.0,178.684,178.7736,178.6542,178.7239,4796.0
2025-01-15 10:15:00,179.5,179.64,179.5,179.63,4118.0,178.7039,178.8433,178.7039,178.8334,4118.0
2025-01-15 10:20:00,179.53,179.58,179.5,179.51,4134.0,178.7338,178.7836,178.7039,178.7139,4134.0
2025-01-15 10:25:00,179.52,179.52,179.44,179.47,5463.0,178.7239,178.7239,178.6442,178.6741,5463.0
2025-01-15 10:30:00,179.51,179.56,179.4,179.48,11345.0,178.7139,178.7637,178.6044,178.684,11345.0
2025-01-15 10:35:00,179.47,179.51,179.3,179.47,7945.0,178.6741,178.7139,178.5048,178.6741,7945.0
2025-01-15 10:40:00,179.4,179.52,179.37,179.4,10178.0,178.6044,178.7239,178.5745,178.6044,10178.0
2025-01-15 10:45:00,179.42,179.42,179.29,179.29,3867.0,178.6243,178.6243,178.4949,178.4949,3867.0
2025-01-15 10:50:00,179.27,179.39,179.27,179.34,2183.0,178.475,178.5944,178.475,178.5447,2183.0
2025-01-15 10:55:00,179.38,179.38,179.23,179.23,2939.0,178.5845,178.5845,178.4351,178.4351,2939.0
2025-01-15 11:00:00,179.35,179.43,179.3,179.35,3233.0,178.5546,178.6343,178.5048,178.5546,3233.0
2025-01-15 11:05:00,179.4,179.45,179.23,179.27,2572.0,178.6044,178.6542,178.4351,178.475,2572.0
2025-01-15 11:10:00,179.32,179.38,179.28,179.34,8581.0,178.5247,178.5845,178.4849,178.5447,8581.0
2025-01-15 11:15:00,179.33,179.33,179.17,179.26,8716.0,178.5347,178.5347,178.3754,178.465,8716.0
2025-01-15 11:20:00,179.18,179.43,179.13,179.42,1381.0,178.3854,178.6343,178.3356,178.6243,1381.0
2025-01-15 11:25:00,179.24,179.29,179.19,179.2,4994.0,178.4451,178.4949,178.3953,178.4053,4994.0
2025-01-15 11:30:00,179.13,179.14,178.8,178.85,6963.0,178.3356,178.3455,178.0071,178.0568,6963.0
2025-01-15 11:35:00,178.82,178.98,178.82,178.94,2604.0,178.027,178.1863,178.027,178.1464,2604.0
2025-01-15 11:40:00,178.97,178.98,178.83,178.83,2882.0,178.1763,178.1863,178.0369,178.0369,2882.0
2025-01-15 11:45:00,178.86,178.9,178.8,178.8,1242.0,178.0668,178.1066,178.0071,178.0071,1242.0
2025-01-15 11:50:00,178.84,178.84,178.7,178.77,2876.0,178.0469,178.0469,177.9075,177.9772,2876.0
2025-01-15 11:55:00,178.77,178.81,178.75,178.8,1481.0,177.9772,178.017,177.9573,178.0071,1481.0
2025-01-15 12:00:00,178.76,178.95,178.76,178.94,1977.0,177.9672,178.1564,177.9672,178.1464,1977.0
2025-01-15 12:05:00,178.9,179.03,178.9,179.03,12916.0,178.1066,178.236,178.1066,178.236,12916.0
2025-01-15 12:10:00,179.06,179.15,179.04,179.09,26275.0,178.2659,178.3555,178.246,178.2958,26275.0
2025-01-15 12:15:00,179.1,179.17,178.98,178.98,3471.0,178.3057,178.3754,178.1863,178.1863,3471.0
2025-01-15 12:20:00,179.0,179.06,178.91,178.97,54010.0,178.2062,178.2659,178.1166,178.1763,54010.0
2025-01-15 12:25:00,179.01,179.11,178.99,179.11,2186.0,178.2161,178.3157,178.1962,178.3157,2186.0
2025-01-15 12:30:00,179.1,179.24,179.09,179.22,10065.0,178.3057,178.4451,178.2958,178.4252,10065.0
2025-01-15 12:35:00,179.22,179.34,179.19,179.33,2177.0,178.4252,178.5447,178.3953,178.5347,2177.0
2025-01-15 12:40:00,179.35,179.41,179.33,179.38,22220.0,178.5546,178.6143,178.5347,178.5845,22220.0
2025-01-15 12:45:00,179.36,179.39,179.32,179.37,4120.0,178.5646,178.5944,178.5247,178.5745,4120.0
2025-01-15 12:50:00,179.36,179.36,179.2,179.29,5392.0,178.5646,178.5646,178.4053,178.4949,5392.0
2025-01-15 12:55:00,179.27,179.27,179.11,179.13,15698.0,178.475,178.475,178.3157,178.3356,15698.0
2025-01-15 13:00:00,179.17,179.32,179.15,179.3,6408.0,178.3754,178.5247,178.3555,178.5048,6408.0
2025-01-15 13:05:00,179.33,179.36,179.23,179.24,5901.0,178.5347,178.5646,178.4351,178.4451,5901.0
2025-01-15 13:10:00,179.25,179.32,179.24,179.32,15229.0,178.4551,178.5247,178.4451,178.5247,15229.0
2025-01-15 13:15:00,179.33,179.43,179.33,179.43,2657.0,178.5347,178.6343,178.5347,178.6343,2657.0
2025-01-15 13:20:00,179.47,179.47,179.43,179.45,1469.0,178.6741,178.6741,178.6343,178.6542,1469.0
2025-01-15 13:25:00,179.45,179.51,179.41,179.51,70310.0,178.6542,178.7139,178.6143,178.7139,70310.0
2025-01-15 13:30:00,179.52,179.58,179.5,179.5,6713.0,178.7239,178.7836,178.7039,178.7039,6713.0
2025-01-15 13:35:00,179.5,179.5,179.44,179.49,10511.0,178.7039,178.7039,178.6442,178.694,10511.0
2025-01-15 13:40:00,179.46,179.55,179.45,179.54,7721.0,178.6641,178.7537,178.6542,178.7438,7721.0
2025-01-15 13:45:00,179.57,179.57,179.51,179.53,7218.0,178.7736,178.7736,178.7139,178.7338,7218.0
2025-01-15 13:50:00,179.54,179.61,179.54,179.59,4965.0,178.7438,178.8135,178.7438,178.7936,4965.0
2025-01-15 13:55:00,179.59,179.6,179.54,179.56,2331.0,178.7936,178.8035,178.7438,178.7637,2331.0
2025-01-15 14:00:00,179.57,179.61,179.54,179.58,5039.0,178.7736,178.8135,178.7438,178.7836,5039.0
2025-01-15 14:05:00,179.57,179.59,179.56,179.59,667.0,178.7736,178.7936,178.7637,178.7936,667.0
2025-01-15 14:10:00,179.61,179.65,179.57,179.62,4932.0,178.8135,178.8533,178.7736,178.8234,4932.0
2025-01-15 14:15:00,179.62,179.65,179.59,179.61,3771.0,178.8234,178.8533,178.7936,178.8135,3771.0
2025-01-15 14:20:00,179.61,179.65,179.54,179.55,6008.0,178.8135,178.8533,178.7438,178.7537,6008.0
2025-01-15 14:25:00,179.55,179.72,179.53,179.72,38252.0,178.7537,178.923,178.7338,178.923,38252.0
2025-01-15 14:30:00,179.73,179.79,179.72,179.75,5778.0,178.9329,178.9927,178.923,178.9528,5778.0
2025-01-15 14:35:00,179.75,179.84,179.75,179.83,6472.0,178.9528,179.0424,178.9528,179.0325,6472.0
2025-01-15 14:40:00,179.87,179.91,179.72,179.72,2887.0,179.0723,179.1121,178.923,178.923,2887.0
2025-01-15 14:45:00,179.69,179.82,179.69,179.76,4374.0,178.8931,179.0225,178.8931,178.9628,4374.0
2025-01-15 14:50:00,179.78,179.82,179.71,179.82,4164.0,178.9827,179.0225,178.913,179.0225,4164.0
2025-01-15 14:55:00,179.82,179.82,179.74,179.79,5451.0,179.0225,179.0225,178.9429,178.9927,5451.0
2025-01-15 15:00:00,179.84,179.84,179.77,179.77,5656.0,179.0424,179.0424,178.9728,178.9728,5656.0
2025-01-15 15:05:00,179.77,179.83,179.76,179.8,10191.0,178.9728,179.0325,178.9628,179.0026,10191.0
2025-01-15 15:10:00,179.81,179.88,179.8,179.85,13298.0,179.0126,179.0823,179.0026,179.0524,13298.0
2025-01-15 15:15:00,179.84,179.88,179.8,179.8,12489.0,179.0424,179.0823,179.0026,179.0026,12489.0
2025-01-15 15:20:00,179.82,179.88,179.79,179.88,8656.0,179.0225,179.0823,178.9927,179.0823,8656.0
2025-01-15 15:25:00,179.86,179.91,179.82,179.84,4149.0,179.0624,179.1121,179.0225,179.0424,4149.0
2025-01-15 15:30:00,179.79,179.86,179.76,179.86,7024.0,178.9927,179.0624,178.9628,179.0624,7024.0
2025-01-15 15:35:00,179.84,179.84,179.66,179.7,4907.0,179.0424,179.0424,178.8632,178.9031,4907.0
2025-01-15 15:40:00,179.71,179.71,179.58,179.67,18822.0,178.913,178.913,178.7836,178.8732,18822.0
2025-01-15 15:45:00,179.67,179.75,179.66,179.67,11843.0,178.8732,178.9528,178.8632,178.8732,11843.0
2025-01-15 15:50:00,179.66,179.66,179.53,179.53,14099.0,178.8632,178.8632,178.7338,178.7338,14099.0
2025-01-15 15:55:00,179.54,179.59,179.43,179.44,22766.0,178.7438,178.7936,178.6343,178.6442,22766.0
2025-01-16 09:30:00,179.9,179.92,179.63,179.78,9839.0,179.1022,179.1221,178.8334,178.9827,9839.0
2025-01-16 09:35:00,179.84,179.94,179.77,179.93,10116.0,179.0424,179.142,178.9728,179.132,10116.0
2025-01-16 09:40:00,179.96,179.96,179.65,179.65,4129.0,179.1619,179.1619,178.8533,178.8533,4129.0
2025-01-16 09:45:00,179.61,179.64,179.48,179.52,2271.0,178.8135,178.8433,178.684,178.7239,2271.0
2025-01-16 09:50:00,179.49,179.6,179.44,179.54,1488.0,178.694,178.8035,178.6442,178.7438,1488.0
2025-01-16 09:55:00,179.48,179.52,179.4,179.41,2337.0,178.684,178.7239,178.6044,178.6143,2337.0
2025-01-16 10:00:00,179.34,179.48,179.26,179.39,7910.0,178.5447,178.684,178.465,178.5944,7910.0
2025-01-16 10:05:00,179.44,179.69,179.43,179.67,3762.0,178.6442,178.8931,178.6343,178.8732,3762.0
2025-01-16 10:10:00,179.69,179.69,179.5,179.53,2856.0,178.8931,178.8931,178.7039,178.7338,2856.0
2025-01-16 10:15:00,179.5,179.69,179.48,179.65,10580.0,178.7039,178.8931,178.684,178.8533,10580.0
2025-01-16 10:20:00,179.67,179.76,179.6,179.75,13192.0,178.8732,178.9628,178.8035,178.9528,13192.0
2025-01-16 10:25:00,179.64,179.64,179.5,179.56,3950.0,178.8433,178.8433,178.7039,178.7637,3950.0
2025-01-16 10:30:00,179.59,179.79,179.57,179.6,7250.0,178.7936,178.9927,178.7736,178.8035,7250.0
2025-01-16 10:35:00,179.63,179.85,179.55,179.85,13844.0,178.8334,179.0524,178.7537,179.0524,13844.0
2025-01-16 10:40:00,179.88,179.88,179.59,179.72,4660.0,179.0823,179.0823,178.7936,178.923,4660.0
2025-01-16 10:45:00,179.68,179.79,179.65,179.78,9827.0,178.8832,178.9927,178.8533,178.9827,9827.0
2025-01-16 10:50:00,179.8,179.94,179.8,179.9,4238.0,179.0026,179.142,179.0026,179.1022,4238.0
2025-01-16 10:55:00,179.89,180.1,179.88,180.1,8344.0,179.0922,179.3013,179.0823,179.3013,8344.0
2025-01-16 11:00:00,180.11,180.23,180.06,180.2,14490.0,179.3112,179.4307,179.2615,179.4008,14490.0
2025-01-16 11:05:00,180.23,180.41,180.13,180.37,1781.0,179.4307,179.6099,179.3312,179.5701,1781.0
2025-01-16 11:10:00,180.32,180.34,180.2,180.21,9483.0,179.5203,179.5402,179.4008,179.4108,9483.0
2025-01-16 11:15:00,180.14,180.19,179.96,180.0,5743.0,179.3411,179.3909,179.1619,179.2017,5743.0
2025-01-16 11:20:00,179.97,180.0,179.85,179.99,30452.0,179.1719,179.2017,179.0524,179.1918,30452.0
2025-01-16 11:25:00,179.97,180.11,179.93,180.09,20122.0,179.1719,179.3112,179.132,179.2913,20122.0
2025-01-16 11:30:00,180.09,180.17,180.09,180.09,6177.0,179.2913,179.371,179.2913,179.2913,6177.0
2025-01-16 11:35:00,180.06,180.07,179.89,179.94,14600.0,179.2615,179.2714,179.0922,179.142,14600.0
2025-01-16 11:40:00,179.94,179.94,179.73,179.88,11087.0,179.142,179.142,178.9329,179.0823,11087.0
2025-01-16 11:45:00,179.9,180.01,179.86,179.94,10330.0,179.1022,179.2117,179.0624,179.142,10330.0
2025-01-16 11:50:00,180.03,180.07,179.92,180.06,9177.0,179.2316,179.2714,179.1221,179.2615,9177.0
2025-01-16 11:55:00,180.07,180.24,180.02,180.23,14052.0,179.2714,179.4407,179.2216,179.4307,14052.0
2025-01-16 12:00:00,180.18,180.29,180.17,180.23,10099.0,179.3809,179.4904,179.371,179.4307,10099.0
2025-01-16 12:05:00,180.3,180.3,180.22,180.24,3190.0,179.5004,179.5004,179.4208,179.4407,3190.0
2025-01-16 12:10:00,180.22,180.26,180.22,180.24,3332.0,179.4208,179.4606,179.4208,179.4407,3332.0
2025-01-16 12:15:00,180.22,180.22,180.08,180.15,7301.0,179.4208,179.4208,179.2814,179.3511,7301.0
2025-01-16 12:20:00,180.19,180.23,180.05,180.23,3124.0,179.3909,179.4307,179.2515,179.4307,3124.0
2025-01-16 12:25:00,180.25,180.36,180.24,180.35,1877.0,179.4506,179.5601,179.4407,179.5502,1877.0
2025-01-16 12:30:00,180.34,180.34,180.26,180.27,1436.0,179.5402,179.5402,179.4606,179.4705,1436.0
2025-01-16 12:35:00,180.22,180.22,180.11,180.11,3498.0,179.4208,179.4208,179.3112,179.3112,3498.0
2025-01-16 12:40:00,180.1,180.14,180.09,180.13,6102.0,179.3013,179.3411,179.2913,179.3312,6102.0
2025-01-16 12:45:00,180.13,180.19,180.1,180.12,4870.0,179.3312,179.3909,179.3013,179.3212,4870.0
2025-01-16 12:50:00,180.13,180.13,180.08,180.09,2249.0,179.3312,179.3312,179.2814,179.2913,2249.0
2025-01-16 12:55:00,180.1,180.13,180.06,180.09,4472.0,179.3013,179.3312,179.2615,179.2913,4472.0
2025-01-16 13:00:00,180.06,180.14,180.06,180.14,5458.0,179.2615,179.3411,179.2615,179.3411,5458.0
2025-01-16 13:05:00,180.17,180.2,180.09,180.11,3501.0,179.371,179.4008,179.2913,179.3112,3501.0
2025-01-16 13:10:00,180.11,180.2,180.09,180.09,2604.0,179.3112,179.4008,179.2913,179.2913,2604.0
2025-01-16 13:15:00,180.07,180.09,180.0,180.02,10717.0,179.2714,179.2913,179.2017,179.2216,10717.0
2025-01-16 13:20:00,180.06,180.09,180.05,180.06,3441.0,179.2615,179.2913,179.2515,179.2615,3441.0
2025-01-16 13:25:00,180.09,180.09,179.83,179.84,4169.0,179.2913,179.2913,179.0325,179.0424,4169.0
2025-01-16 13:30:00,179.81,179.88,179.77,179.81,4213.0,179.0126,179.0823,178.9728,179.0126,4213.0
2025-01-16 13:35:00,179.84,179.84,179.7,179.79,5702.0,179.0424,179.0424,178.9031,178.9927,5702.0
2025-01-16 13:40:00,179.8,179.82,179.73,179.74,4189.0,179.0026,179.0225,178.9329,178.9429,4189.0
2025-01-16 13:45:00,179.7,179.7,179.51,179.6,14429.0,178.9031,178.9031,178.7139,178.8035,14429.0
2025-01-16 13:50:00,179.6,179.72,179.51,179.7,11643.0,178.8035,178.923,178.7139,178.9031,11643.0
2025-01-16 13:55:00,179.7,179.7,179.57,179.61,3167.0,178.9031,178.9031,178.7736,178.8135,3167.0
2025-01-16 14:00:00,179.57,179.65,179.5,179.64,55400.0,178.7736,178.8533,178.7039,178.8433,55400.0
2025-01-16 14:05:00,179.65,179.75,179.64,179.71,5052.0,178.8533,178.9528,178.8433,178.913,5052.0
2025-01-16 14:10:00,179.68,179.78,179.68,179.72,15887.0,178.8832,178.9827,178.8832,178.923,15887.0
2025-01-16 14:15:00,179.73,179.79,179.72,179.77,5434.0,178.9329,178.9927,178.923,178.9728,5434.0
2025-01-16 14:20:00,179.78,179.82,179.59,179.62,2305.0,178.9827,179.0225,178.7936,178.8234,2305.0
2025-01-16 14:25:00,179.68,179.87,179.67,179.82,28818.0,178.8832,179.0723,178.8732,179.0225,28818.0
2025-01-16 14:30:00,179.82,179.83,179.74,179.81,8493.0,179.0225,179.0325,178.9429,179.0126,8493.0
2025-01-16 14:35:00,179.8,179.91,179.76,179.9,3799.0,179.0026,179.1121,178.9628,179.1022,3799.0
2025-01-16 14:40:00,179.89,179.9,179.82,179.82,7313.0,179.0922,179.1022,179.0225,179.0225,7313.0
2025-01-16 14:45:00,179.85,179.89,179.83,179.87,2280.0,179.0524,179.0922,179.0325,179.0723,2280.0
2025-01-16 14:50:00,179.84,179.88,179.76,179.87,5134.0,179.0424,179.0823,178.9628,179.0723,5134.0
2025-01-16 14:55:00,179.87,179.99,179.87,179.94,4783.0,179.0723,179.1918,179.0723,179.142,4783.0
2025-01-16 15:00:00,179.93,179.99,179.91,179.96,13663.0,179.132,179.1918,179.1121,179.1619,13663.0
2025-01-16 15:05:00,179.96,180.05,179.96,180.03,11133.0,179.1619,179.2515,179.1619,179.2316,11133.0
2025-01-16 15:10:00,180.03,180.03,179.86,179.86,11761.0,179.2316,179.2316,179.0624,179.0624,11761.0
2025-01-16 15:15:00,179.89,179.91,179.75,179.76,10808.0,179.0922,179.1121,178.9528,178.9628,10808.0
2025-01-16 15:20:00,179.74,179.76,179.62,179.7,6127.0,178.9429,178.9628,178.8234,178.9031,6127.0
2025-01-16 15:25:00,179.68,179.76,179.65,179.7,20249.0,178.8832,178.9628,178.8533,178.9031,20249.0
2025-01-16 15:30:00,179.69,179.81,179.69,179.75,17528.0,178.8931,179.0126,178.8931,178.9528,17528.0
2025-01-16 15:35:00,179.73,179.81,179.7,179.76,44341.0,178.9329,179.0126,178.9031,178.9628,44341.0
2025-01-16 15:40:00,179.76,179.92,179.76,179.9,6601.0,178.9628,179.1221,178.9628,179.1022,6601.0
2025-01-16 15:45:00,179.89,179.9,179.8,179.84,4175.0,179.0922,179.1022,179.0026,179.0424,4175.0
2025-01-16 15:50:00,179.82,179.94,179.73,179.73,5403.0,179.0225,179.142,178.9329,178.9329,5403.0
2025-01-16 15:55:00,179.71,179.71,179.42,179.42,8497.0,178.913,178.913,178.6243,178.6243,8497.0
2025-01-17 09:30:00,181.14,181.14,180.59,180.64,21391.0,180.3367,180.3367,179.7891,179.8389,21391.0
2025-01-17 09:35:00,180.8,180.85,180.55,180.58,4766.0,179.9982,180.048,179.7493,179.7792,4766.0
2025-01-17 09:40:00,180.53,180.7,180.43,180.5,4303.0,179.7294,179.8986,179.6298,179.6995,4303.0
2025-01-17 09:45:00,180.65,180.89,180.64,180.88,6151.0,179.8488,180.0878,179.8389,180.0778,6151.0
2025-01-17 09:50:00,180.88,180.94,180.72,180.73,12066.0,180.0778,180.1376,179.9185,179.9285,12066.0
2025-01-17 09:55:00,180.77,180.83,180.58,180.58,5804.0,179.9683,180.0281,179.7792,179.7792,5804.0
2025-01-17 10:00:00,180.63,180.88,180.63,180.88,8851.0,179.8289,180.0778,179.8289,180.0778,8851.0
2025-01-17 10:05:00,180.9,181.01,180.76,180.81,249629.0,180.0977,180.2073,179.9584,180.0081,249629.0
2025-01-17 10:10:00,180.82,180.95,180.82,180.87,3300.0,180.0181,180.1475,180.0181,180.0679,3300.0
2025-01-17 10:15:00,180.89,180.93,180.85,180.93,1420.0,180.0878,180.1276,180.048,180.1276,1420.0
2025-01-17 10:20:00,180.89,180.89,180.64,180.77,4655.0,180.0878,180.0878,179.8389,179.9683,4655.0
2025-01-17 10:25:00,180.74,180.86,180.63,180.81,6570.0,179.9385,180.0579,179.8289,180.0081,6570.0
2025-01-17 10:30:00,180.85,180.94,180.82,180.86,6492.0,180.048,180.1376,180.0181,180.0579,6492.0
2025-01-17 10:35:00,180.86,180.98,180.85,180.98,5243.0,180.0579,180.1774,180.048,180.1774,5243.0
2025-01-17 10:40:00,180.96,181.02,180.93,180.98,3802.0,180.1575,180.2172,180.1276,180.1774,3802.0
2025-01-17 10:45:00,181.0,181.03,180.95,181.01,4284.0,180.1973,180.2272,180.1475,180.2073,4284.0
2025-01-17 10:50:00,181.06,181.11,181.01,181.05,8972.0,180.257,180.3068,180.2073,180.2471,8972.0
2025-01-17 10:55:00,181.05,181.12,181.02,181.12,34713.0,180.2471,180.3168,180.2172,180.3168,34713.0
2025-01-17 11:00:00,181.13,181.16,181.08,181.12,2929.0,180.3267,180.3566,180.2769,180.3168,2929.0
2025-01-17 11:05:00,181.09,181.21,181.06,181.17,13191.0,180.2869,180.4064,180.257,180.3665,13191.0
2025-01-17 11:10:00,181.15,181.19,181.05,181.14,18819.0,180.3466,180.3865,180.2471,180.3367,18819.0
2025-01-17 11:15:00,181.14,181.21,181.12,181.17,14686.0,180.3367,180.4064,180.3168,180.3665,14686.0
2025-01-17 11:20:00,181.17,181.28,181.16,181.27,8781.0,180.3665,180.4761,180.3566,180.4661,8781.0
2025-01-17 11:25:00,181.27,181.35,181.23,181.24,21321.0,180.4661,180.5457,180.4263,180.4362,21321.0
2025-01-17 11:30:00,181.27,181.27,181.01,181.06,16435.0,180.4661,180.4661,180.2073,180.257,16435.0
2025-01-17 11:35:00,181.07,181.16,181.07,181.11,9775.0,180.267,180.3566,180.267,180.3068,9775.0
2025-01-17 11:40:00,181.13,181.14,181.08,181.13,6725.0,180.3267,180.3367,180.2769,180.3267,6725.0
2025-01-17 11:45:00,181.13,181.19,181.04,181.08,30460.0,180.3267,180.3865,180.2371,180.2769,30460.0
2025-01-17 11:50:00,181.08,181.11,180.99,181.0,12677.0,180.2769,180.3068,180.1873,180.1973,12677.0
2025-01-17 11:55:00,180.99,181.06,180.96,180.98,8772.0,180.1873,180.257,180.1575,180.1774,8772.0
2025-01-17 12:00:00,180.97,180.99,180.86,180.94,21076.0,180.1674,180.1873,180.0579,180.1376,21076.0
2025-01-17 12:05:00,180.94,181.02,180.94,181.01,3989.0,180.1376,180.2172,180.1376,180.2073,3989.0
2025-01-17 12:10:00,181.0,181.1,180.98,181.1,15037.0,180.1973,180.2969,180.1774,180.2969,15037.0
2025-01-17 12:15:00,181.09,181.12,181.06,181.11,7644.0,180.2869,180.3168,180.257,180.3068,7644.0
2025-01-17 12:20:00,181.11,181.18,181.1,181.15,9188.0,180.3068,180.3765,180.2969,180.3466,9188.0
2025-01-17 12:25:00,181.16,181.18,181.13,181.15,12350.0,180.3566,180.3765,180.3267,180.3466,12350.0
2025-01-17 12:30:00,181.15,181.19,181.14,181.15,10603.0,180.3466,180.3865,180.3367,180.3466,10603.0
2025-01-17 12:35:00,181.14,181.2,181.07,181.19,15056.0,180.3367,180.3964,180.267,180.3865,15056.0
2025-01-17 12:40:00,181.15,181.18,181.11,181.14,12038.0,180.3466,180.3765,180.3068,180.3367,12038.0
2025-01-17 12:45:00,181.12,181.21,181.11,181.19,18001.0,180.3168,180.4064,180.3068,180.3865,18001.0
2025-01-17 12:50:00,181.19,181.21,181.13,181.16,17000.0,180.3865,180.4064,180.3267,180.3566,17000.0
2025-01-17 12:55:00,181.17,181.19,181.06,181.16,11294.0,180.3665,180.3865,180.257,180.3566,11294.0
2025-01-17 13:00:00,181.17,181.17,181.06,181.12,3233.0,180.3665,180.3665,180.257,180.3168,3233.0
2025-01-17 13:05:00,181.15,181.2,181.12,181.15,12401.0,180.3466,180.3964,180.3168,180.3466,12401.0
2025-01-17 13:10:00,181.16,181.23,181.15,181.19,4819.0,180.3566,180.4263,180.3466,180.3865,4819.0
2025-01-17 13:15:00,181.22,181.23,181.19,181.19,37711.0,180.4163,180.4263,180.3865,180.3865,37711.0
2025-01-17 13:20:00,181.19,181.25,181.19,181.22,95998.0,180.3865,180.4462,180.3865,180.4163,95998.0
2025-01-17 13:25:00,181.22,181.24,181.17,181.18,6227.0,180.4163,180.4362,180.3665,180.3765,6227.0
2025-01-17 13:30:00,181.17,181.21,181.12,181.13,6232.0,180.3665,180.4064,180.3168,180.3267,6232.0
2025-01-17 13:35:00,181.13,181.18,181.11,181.16,5895.0,180.3267,180.3765,180.3068,180.3566,5895.0
2025-01-17 13:40:00,181.17,181.18,181.05,181.07,4292.0,180.3665,180.3765,180.2471,180.267,4292.0
2025-01-17 13:45:00,181.08,181.15,181.07,181.07,4573.0,180.2769,180.3466,180.267,180.267,4573.0
2025-01-17 13:50:00,181.06,181.06,180.98,181.0,4873.0,180.257,180.257,180.1774,180.1973,4873.0
2025-01-17 13:55:00,181.0,181.0,180.9,180.97,5632.0,180.1973,180.1973,180.0977,180.1674,5632.0
2025-01-17 14:00:00,180.98,181.01,180.96,181.0,5041.0,180.1774,180.2073,180.1575,180.1973,5041.0
2025-01-17 14:05:00,180.96,180.98,180.85,180.89,6174.0,180.1575,180.1774,180.048,180.0878,6174.0
2025-01-17 14:10:00,180.88,180.94,180.87,180.94,5728.0,180.0778,180.1376,180.0679,180.1376,5728.0
2025-01-17 14:15:00,180.94,180.96,180.82,180.82,30966.0,180.1376,180.1575,180.0181,180.0181,30966.0
2025-01-17 14:20:00,180.81,180.96,180.8,180.95,10216.0,180.0081,180.1575,179.9982,180.1475,10216.0
2025-01-17 14:25:00,180.95,180.95,180.87,180.87,8613.0,180.1475,180.1475,180.0679,180.0679,8613.0
2025-01-17 14:30:00,180.88,180.88,180.84,180.88,10641.0,180.0778,180.0778,180.038,180.0778,10641.0
2025-01-17 14:35:00,180.89,180.94,180.88,180.89,6573.0,180.0878,180.1376,180.0778,180.0878,6573.0
2025-01-17 14:40:00,180.88,180.89,180.82,180.86,5625.0,180.0778,180.0878,180.0181,180.0579,5625.0
2025-01-17 14:45:00,180.87,180.9,180.82,180.82,6599.0,180.0679,180.0977,180.0181,180.0181,6599.0
2025-01-17 14:50:00,180.81,180.82,180.72,180.72,5698.0,180.0081,180.0181,179.9185,179.9185,5698.0
2025-01-17 14:55:00,180.71,180.74,180.67,180.7,7199.0,179.9086,179.9385,179.8688,179.8986,7199.0
2025-01-17 15:00:00,180.66,180.66,180.52,180.64,12468.0,179.8588,179.8588,179.7194,179.8389,12468.0
2025-01-17 15:05:00,180.63,180.77,180.6,180.77,11853.0,179.8289,179.9683,179.7991,179.9683,11853.0
2025-01-17 15:10:00,180.77,180.83,180.77,180.79,15538.0,179.9683,180.0281,179.9683,179.9882,15538.0
2025-01-17 15:15:00,180.8,180.87,180.77,180.85,15480.0,179.9982,180.0679,179.9683,180.048,15480.0
2025-01-17 15:20:00,180.84,180.9,180.84,180.89,9033.0,180.038,180.0977,180.038,180.0878,9033.0
2025-01-17 15:25:00,180.87,180.88,180.8,180.82,9356.0,180.0679,180.0778,179.9982,180.0181,9356.0
2025-01-17 15:30:00,180.82,180.93,180.8,180.92,12035.0,180.0181,180.1276,179.9982,180.1177,12035.0
2025-01-17 15:35:00,180.93,180.95,180.89,180.9,6643.0,180.1276,180.1475,180.0878,180.0977,6643.0
2025-01-17 15:40:00,180.89,180.91,180.82,180.88,12189.0,180.0878,180.1077,180.0181,180.0778,12189.0
2025-01-17 15:45:00,180.85,180.93,180.85,180.86,35259.0,180.048,180.1276,180.048,180.0579,35259.0
2025-01-17 15:50:00,180.83,180.89,180.71,180.78,18197.0,180.0281,180.0878,179.9086,179.9783,18197.0
2025-01-17 15:55:00,180.77,180.77,180.57,180.65,37295.0,179.9683,179.9683,179.7692,179.8488,37295.0
2025-01-21 09:30:00,181.52,181.8,181.28,181.75,16030.0,180.715,180.9937,180.4761,180.944,16030.0
2025-01-21 09:35:00,181.66,181.73,181.52,181.55,2618.0,180.8544,180.9241,180.715,180.7449,2618.0
2025-01-21 09:40:00,181.52,181.66,181.46,181.61,41312.0,180.715,180.8544,180.6553,180.8046,41312.0
2025-01-21 09:45:00,181.65,182.0,181.65,181.85,6280.0,180.8444,181.1929,180.8444,181.0435,6280.0
2025-01-21 09:50:00,181.86,181.95,181.45,181.48,13520.0,181.0535,181.1431,180.6453,180.6752,13520.0
2025-01-21 09:55:00,181.5,181.72,181.5,181.68,7979.0,180.6951,180.9141,180.6951,180.8743,7979.0
2025-01-21 10:00:00,181.59,181.64,181.5,181.58,3221.0,180.7847,180.8345,180.6951,180.7747,3221.0
2025-01-21 10:05:00,181.45,181.67,181.45,181.67,2539.0,180.6453,180.8643,180.6453,180.8643,2539.0
2025-01-21 10:10:00,181.63,181.63,181.21,181.29,4425.0,180.8245,180.8245,180.4064,180.486,4425.0
2025-01-21 10:15:00,181.28,181.54,181.28,181.51,6090.0,180.4761,180.7349,180.4761,180.705,6090.0
2025-01-21 10:20:00,181.52,181.6,181.44,181.44,4968.0,180.715,180.7946,180.6353,180.6353,4968.0
2025-01-21 10:25:00,181.5,181.65,181.5,181.64,6345.0,180.6951,180.8444,180.6951,180.8345,6345.0
2025-01-21 10:30:00,181.65,181.65,181.49,181.5,6575.0,180.8444,180.8444,180.6851,180.6951,6575.0
2025-01-21 10:35:00,181.52,181.57,181.45,181.57,9673.0,180.715,180.7648,180.6453,180.7648,9673.0
2025-01-21 10:40:00,181.62,181.68,181.59,181.62,3878.0,180.8145,180.8743,180.7847,180.8145,3878.0
2025-01-21 10:45:00,181.54,181.63,181.42,181.54,7360.0,180.7349,180.8245,180.6154,180.7349,7360.0
2025-01-21 10:50:00,181.52,181.53,181.38,181.53,10138.0,180.715,180.7249,180.5756,180.7249,10138.0
2025-01-21 10:55:00,181.55,181.65,181.49,181.62,5907.0,180.7449,180.8444,180.6851,180.8145,5907.0
2025-01-21 11:00:00,181.55,181.55,181.43,181.53,1671.0,180.7449,180.7449,180.6254,180.7249,1671.0
2025-01-21 11:05:00,181.53,181.71,181.53,181.71,3468.0,180.7249,180.9041,180.7249,180.9041,3468.0
2025-01-21 11:10:00,181.65,181.65,181.57,181.61,5062.0,180.8444,180.8444,180.7648,180.8046,5062.0
2025-01-21 11:15:00,181.58,181.63,181.57,181.63,6030.0,180.7747,180.8245,180.7648,180.8245,6030.0
2025-01-21 11:20:00,181.62,181.71,181.62,181.62,4170.0,180.8145,180.9041,180.8145,180.8145,4170.0
2025-01-21 11:25:00,181.65,181.68,181.6,181.61,16897.0,180.8444,180.8743,180.7946,180.8046,16897.0
2025-01-21 11:30:00,181.66,181.77,181.66,181.71,3368.0,180.8544,180.9639,180.8544,180.9041,3368.0
2025-01-21 11:35:00,181.72,181.74,181.59,181.63,14906.0,180.9141,180.934,180.7847,180.8245,14906.0
2025-01-21 11:40:00,181.64,181.7,181.57,181.57,4281.0,180.8345,180.8942,180.7648,180.7648,4281.0
2025-01-21 11:45:00,181.57,181.64,181.57,181.63,3041.0,180.7648,180.8345,180.7648,180.8245,3041.0
2025-01-21 11:50:00,181.64,181.84,181.64,181.84,9573.0,180.8345,181.0336,180.8345,181.0336,9573.0
2025-01-21 11:55:00,181.82,181.89,181.79,181.89,5861.0,181.0137,181.0834,180.9838,181.0834,5861.0
2025-01-21 12:00:00,181.87,181.89,181.79,181.89,4420.0,181.0634,181.0834,180.9838,181.0834,4420.0
2025-01-21 12:05:00,181.89,181.95,181.88,181.94,7520.0,181.0834,181.1431,181.0734,181.1331,7520.0
2025-01-21 12:10:00,181.94,181.96,181.89,181.91,6390.0,181.1331,181.153,181.0834,181.1033,6390.0
2025-01-21 12:15:00,181.92,181.95,181.82,181.89,5688.0,181.1132,181.1431,181.0137,181.0834,5688.0
2025-01-21 12:20:00,181.88,181.96,181.85,181.96,18547.0,181.0734,181.153,181.0435,181.153,18547.0
2025-01-21 12:25:00,181.94,182.09,181.93,182.05,6603.0,181.1331,181.2825,181.1232,181.2426,6603.0
2025-01-21 12:30:00,182.06,182.15,182.06,182.15,2228.0,181.2526,181.3422,181.2526,181.3422,2228.0
2025-01-21 12:35:00,182.18,182.19,182.1,182.15,3803.0,181.3721,181.382,181.2924,181.3422,3803.0
2025-01-21 12:40:00,182.17,182.23,182.11,182.14,16362.0,181.3621,181.4218,181.3024,181.3322,16362.0
2025-01-21 12:45:00,182.14,182.18,182.13,182.16,15972.0,181.3322,181.3721,181.3223,181.3522,15972.0
2025-01-21 12:50:00,182.16,182.23,182.15,182.21,22605.0,181.3522,181.4218,181.3422,181.4019,22605.0
2025-01-21 12:55:00,182.2,182.25,182.19,182.23,8146.0,181.392,181.4418,181.382,181.4218,8146.0
2025-01-21 13:00:00,182.22,182.24,182.1,182.18,4921.0,181.4119,181.4318,181.2924,181.3721,4921.0
2025-01-21 13:05:00,182.18,182.2,182.15,182.2,7279.0,181.3721,181.392,181.3422,181.392,7279.0
2025-01-21 13:10:00,182.2,182.22,182.13,182.18,6639.0,181.392,181.4119,181.3223,181.3721,6639.0
2025-01-21 13:15:00,182.17,182.27,182.16,182.24,9408.0,181.3621,181.4617,181.3522,181.4318,9408.0
2025-01-21 13:20:00,182.22,182.26,182.2,182.24,20100.0,181.4119,181.4517,181.392,181.4318,20100.0
2025-01-21 13:25:00,182.24,182.26,182.19,182.24,6442.0,181.4318,181.4517,181.382,181.4318,6442.0
2025-01-21 13:30:00,182.23,182.26,182.21,182.22,1997.0,181.4218,181.4517,181.4019,181.4119,1997.0
2025-01-21 13:35:00,182.21,182.26,182.18,182.2,4620.0,181.4019,181.4517,181.3721,181.392,4620.0
2025-01-21 13:40:00,182.2,182.21,182.1,182.16,17485.0,181.392,181.4019,181.2924,181.3522,17485.0
2025-01-21 13:45:00,182.14,182.14,182.08,182.1,3738.0,181.3322,181.3322,181.2725,181.2924,3738.0
2025-01-21 13:50:00,182.14,182.19,182.13,182.15,7246.0,181.3322,181.382,181.3223,181.3422,7246.0
2025-01-21 13:55:00,182.14,182.22,182.14,182.2,8528.0,181.3322,181.4119,181.3322,181.392,8528.0
2025-01-21 14:00:00,182.2,182.2,182.15,182.2,6357.0,181.392,181.392,181.3422,181.392,6357.0
2025-01-21 14:05:00,182.19,182.24,182.19,182.24,3664.0,181.382,181.4318,181.382,181.4318,3664.0
2025-01-21 14:10:00,182.22,182.3,182.19,182.2,8955.0,181.4119,181.4915,181.382,181.392,8955.0
2025-01-21 14:15:00,182.2,182.21,182.09,182.11,24781.0,181.392,181.4019,181.2825,181.3024,24781.0
2025-01-21 14:20:00,182.1,182.1,182.02,182.05,39969.0,181.2924,181.2924,181.2128,181.2426,39969.0
2025-01-21 14:25:00,182.07,182.18,182.07,182.13,37274.0,181.2626,181.3721,181.2626,181.3223,37274.0
2025-01-21 14:30:00,182.12,182.12,182.03,182.04,7801.0,181.3123,181.3123,181.2227,181.2327,7801.0
2025-01-21 14:35:00,182.04,182.04,181.91,181.98,8934.0,181.2327,181.2327,181.1033,181.173,8934.0
2025-01-21 14:40:00,181.98,182.06,181.95,181.96,24209.0,181.173,181.2526,181.1431,181.153,24209.0
2025-01-21 14:45:00,181.97,182.0,181.95,182.0,29495.0,181.163,181.1929,181.1431,181.1929,29495.0
2025-01-21 14:50:00,181.98,182.01,181.95,182.0,12926.0,181.173,181.2028,181.1431,181.1929,12926.0
2025-01-21 14:55:00,182.01,182.1,182.01,182.09,18880.0,181.2028,181.2924,181.2028,181.2825,18880.0
2025-01-21 15:00:00,182.06,182.08,182.03,182.05,11775.0,181.2526,181.2725,181.2227,181.2426,11775.0
2025-01-21 15:05:00,182.06,182.08,182.05,182.06,6395.0,181.2526,181.2725,181.2426,181.2526,6395.0
2025-01-21 15:10:00,182.06,182.1,182.05,182.08,11737.0,181.2526,181.2924,181.2426,181.2725,11737.0
2025-01-21 15:15:00,182.09,182.13,182.06,182.12,19277.0,181.2825,181.3223,181.2526,181.3123,19277.0
2025-01-21 15:20:00,182.12,182.16,182.11,182.12,21611.0,181.3123,181.3522,181.3024,181.3123,21611.0
2025-01-21 15:25:00,182.12,182.22,182.11,182.19,17365.0,181.3123,181.4119,181.3024,181.382,17365.0
2025-01-21 15:30:00,182.2,182.2,182.09,182.11,13090.0,181.392,181.392,181.2825,181.3024,13090.0
2025-01-21 15:35:00,182.08,182.1,181.97,182.09,12788.0,181.2725,181.2924,181.163,181.2825,12788.0
2025-01-21 15:40:00,182.09,182.09,182.0,182.08,15780.0,181.2825,181.2825,181.1929,181.2725,15780.0
2025-01-21 15:45:00,182.07,182.07,182.0,182.05,10245.0,181.2626,181.2626,181.1929,181.2426,10245.0
2025-01-21 15:50:00,182.08,182.22,182.04,182.19,22553.0,181.2725,181.4119,181.2327,181.382,22553.0
2025-01-21 15:55:00,182.17,182.17,182.04,182.09,18113.0,181.3621,181.3621,181.2327,181.2825,18113.0
2025-01-22 09:30:00,183.42,183.42,183.15,183.15,30349.0,182.6066,182.6066,182.3378,182.3378,30349.0
2025-01-22 09:35:00,183.23,183.42,183.22,183.42,2200.0,182.4174,182.6066,182.4075,182.6066,2200.0
2025-01-22 09:40:00,183.4,183.44,183.3,183.43,1982.0,182.5867,182.6265,182.4871,182.6165,1982.0
2025-01-22 09:45:00,183.47,183.49,183.43,183.48,1986.0,182.6563,182.6763,182.6165,182.6663,1986.0
2025-01-22 09:50:00,183.55,183.71,183.55,183.7,3526.0,182.736,182.8953,182.736,182.8853,3526.0
2025-01-22 09:55:00,183.73,183.79,183.71,183.79,4045.0,182.9152,182.9749,182.8953,182.9749,4045.0
2025-01-22 10:00:00,183.76,183.86,183.68,183.83,13585.0,182.9451,183.0446,182.8654,183.0147,13585.0
2025-01-22 10:05:00,183.86,183.94,183.83,183.89,4702.0,183.0446,183.1243,183.0147,183.0745,4702.0
2025-01-22 10:10:00,183.91,183.98,183.88,183.9,6967.0,183.0944,183.1641,183.0645,183.0844,6967.0
2025-01-22 10:15:00,183.91,183.96,183.91,183.92,5434.0,183.0944,183.1442,183.0944,183.1043,5434.0
2025-01-22 10:20:00,183.92,183.94,183.79,183.8,4350.0,183.1043,183.1243,182.9749,182.9849,4350.0
2025-01-22 10:25:00,183.81,183.86,183.78,183.82,3715.0,182.9948,183.0446,182.965,183.0048,3715.0
2025-01-22 10:30:00,183.77,183.84,183.75,183.81,5497.0,182.955,183.0247,182.9351,182.9948,5497.0
2025-01-22 10:35:00,183.8,183.92,183.79,183.89,5082.0,182.9849,183.1043,182.9749,183.0745,5082.0
2025-01-22 10:40:00,183.9,183.9,183.82,183.88,3443.0,183.0844,183.0844,183.0048,183.0645,3443.0
2025-01-22 10:45:00,183.85,183.88,183.79,183.85,3068.0,183.0347,183.0645,182.9749,183.0347,3068.0
2025-01-22 10:50:00,183.87,183.91,183.82,183.86,6717.0,183.0546,183.0944,183.0048,183.0446,6717.0
2025-01-22 10:55:00,183.86,183.9,183.81,183.82,5104.0,183.0446,183.0844,182.9948,183.0048,5104.0
2025-01-22 11:00:00,183.83,183.86,183.78,183.85,5867.0,183.0147,183.0446,182.965,183.0347,5867.0
2025-01-22 11:05:00,183.81,183.92,183.81,183.9,14899.0,182.9948,183.1043,182.9948,183.0844,14899.0
2025-01-22 11:10:00,183.87,183.87,183.78,183.8,3884.0,183.0546,183.0546,182.965,182.9849,3884.0
2025-01-22 11:15:00,183.8,183.88,183.79,183.87,8492.0,182.9849,183.0645,182.9749,183.0546,8492.0
2025-01-22 11:20:00,183.85,183.88,183.83,183.88,7143.0,183.0347,183.0645,183.0147,183.0645,7143.0
2025-01-22 11:25:00,183.86,184.02,183.86,184.0,39497.0,183.0446,183.2039,183.0446,183.184,39497.0
2025-01-22 11:30:00,184.03,184.11,184.02,184.08,1049.0,183.2139,183.2935,183.2039,183.2636,1049.0
2025-01-22 11:35:00,184.09,184.2,184.08,184.19,15554.0,183.2736,183.3831,183.2636,183.3732,15554.0
2025-01-22 11:40:00,184.21,184.21,184.07,184.08,18354.0,183.3931,183.3931,183.2537,183.2636,18354.0
2025-01-22 11:45:00,184.07,184.12,184.03,184.03,4268.0,183.2537,183.3035,183.2139,183.2139,4268.0
2025-01-22 11:50:00,184.07,184.16,184.07,184.14,12618.0,183.2537,183.3433,183.2537,183.3234,12618.0
2025-01-22 11:55:00,184.15,184.19,184.13,184.13,5167.0,183.3333,183.3732,183.3134,183.3134,5167.0
2025-01-22 12:00:00,184.15,184.17,184.12,184.14,14165.0,183.3333,183.3532,183.3035,183.3234,14165.0
2025-01-22 12:05:00,184.12,184.16,184.12,184.13,6473.0,183.3035,183.3433,183.3035,183.3134,6473.0
2025-01-22 12:10:00,184.14,184.15,184.03,184.03,3023.0,183.3234,183.3333,183.2139,183.2139,3023.0
2025-01-22 12:15:00,184.04,184.11,184.04,184.07,1438.0,183.2238,183.2935,183.2238,183.2537,1438.0
2025-01-22 12:20:00,184.08,184.1,184.05,184.07,2761.0,183.2636,183.2835,183.2338,183.2537,2761.0
2025-01-22 12:25:00,184.06,184.06,184.02,184.03,3948.0,183.2437,183.2437,183.2039,183.2139,3948.0
2025-01-22 12:30:00,184.02,184.07,184.02,184.03,7216.0,183.2039,183.2537,183.2039,183.2139,7216.0
2025-01-22 12:35:00,184.06,184.1,184.04,184.04,10660.0,183.2437,183.2835,183.2238,183.2238,10660.0
2025-01-22 12:40:00,184.05,184.05,183.97,183.97,2678.0,183.2338,183.2338,183.1541,183.1541,2678.0
2025-01-22 12:45:00,183.99,184.02,183.96,184.02,3149.0,183.174,183.2039,183.1442,183.2039,3149.0
2025-01-22 12:50:00,184.03,184.03,183.97,183.99,1627.0,183.2139,183.2139,183.1541,183.174,1627.0
2025-01-22 12:55:00,184.0,184.0,183.93,183.93,2245.0,183.184,183.184,183.1143,183.1143,2245.0
2025-01-22 13:00:00,183.93,183.94,183.88,183.89,18665.0,183.1143,183.1243,183.0645,183.0745,18665.0
2025-01-22 13:05:00,183.89,183.94,183.87,183.93,3406.0,183.0745,183.1243,183.0546,183.1143,3406.0
2025-01-22 13:10:00,183.93,183.94,183.87,183.88,6325.0,183.1143,183.1243,183.0546,183.0645,6325.0
2025-01-22 13:15:00,183.88,183.89,183.82,183.83,2295.0,183.0645,183.0745,183.0048,183.0147,2295.0
2025-01-22 13:20:00,183.83,183.89,183.79,183.87,4306.0,183.0147,183.0745,182.9749,183.0546,4306.0
2025-01-22 13:25:00,183.83,183.83,183.78,183.81,2987.0,183.0147,183.0147,182.965,182.9948,2987.0
2025-01-22 13:30:00,183.81,183.86,183.81,183.83,11312.0,182.9948,183.0446,182.9948,183.0147,11312.0
2025-01-22 13:35:00,183.84,183.88,183.83,183.87,3136.0,183.0247,183.0645,183.0147,183.0546,3136.0
2025-01-22 13:40:00,183.91,183.96,183.9,183.95,2942.0,183.0944,183.1442,183.0844,183.1342,2942.0
2025-01-22 13:45:00,183.99,184.0,183.97,183.97,2598.0,183.174,183.184,183.1541,183.1541,2598.0
2025-01-22 13:50:00,183.99,184.02,183.91,183.94,8655.0,183.174,183.2039,183.0944,183.1243,8655.0
2025-01-22 13:55:00,183.92,183.92,183.83,183.84,7376.0,183.1043,183.1043,183.0147,183.0247,7376.0
2025-01-22 14:00:00,183.83,183.86,183.79,183.84,7887.0,183.0147,183.0446,182.9749,183.0247,7887.0
2025-01-22 14:05:00,183.86,183.86,183.79,183.83,7262.0,183.0446,183.0446,182.9749,183.0147,7262.0
2025-01-22 14:10:00,183.83,183.86,183.79,183.84,5935.0,183.0147,183.0446,182.9749,183.0247,5935.0
2025-01-22 14:15:00,183.84,183.87,183.82,183.84,12900.0,183.0247,183.0546,183.0048,183.0247,12900.0
2025-01-22 14:20:00,183.84,183.91,183.82,183.84,37944.0,183.0247,183.0944,183.0048,183.0247,37944.0
2025-01-22 14:25:00,183.85,183.85,183.78,183.79,14122.0,183.0347,183.0347,182.965,182.9749,14122.0
2025-01-22 14:30:00,183.8,183.82,183.74,183.8,11383.0,182.9849,183.0048,182.9251,182.9849,11383.0
2025-01-22 14:35:00,183.8,183.86,183.8,183.86,8895.0,182.9849,183.0446,182.9849,183.0446,8895.0
2025-01-22 14:40:00,183.86,183.87,183.81,183.87,7481.0,183.0446,183.0546,182.9948,183.0546,7481.0
2025-01-22 14:45:00,183.86,183.92,183.84,183.91,14752.0,183.0446,183.1043,183.0247,183.0944,14752.0
2025-01-22 14:50:00,183.91,183.95,183.89,183.92,7199.0,183.0944,183.1342,183.0745,183.1043,7199.0
2025-01-22 14:55:00,183.93,183.94,183.89,183.92,11135.0,183.1143,183.1243,183.0745,183.1043,11135.0
2025-01-22 15:00:00,183.94,183.94,183.88,183.89,15016.0,183.1243,183.1243,183.0645,183.0745,15016.0
2025-01-22 15:05:00,183.89,183.92,183.87,183.91,8376.0,183.0745,183.1043,183.0546,183.0944,8376.0
2025-01-22 15:10:00,183.92,183.95,183.87,183.95,22902.0,183.1043,183.1342,183.0546,183.1342,22902.0
2025-01-22 15:15:00,183.92,183.94,183.89,183.91,11969.0,183.1043,183.1243,183.0745,183.0944,11969.0
2025-01-22 15:20:00,183.9,183.94,183.82,183.94,24103.0,183.0844,183.1243,183.0048,183.1243,24103.0
2025-01-22 15:25:00,183.92,183.93,183.86,183.87,10809.0,183.1043,183.1143,183.0446,183.0546,10809.0
2025-01-22 15:30:00,183.86,183.93,183.84,183.92,11337.0,183.0446,183.1143,183.0247,183.1043,11337.0
2025-01-22 15:35:00,183.92,183.93,183.83,183.86,10648.0,183.1043,183.1143,183.0147,183.0446,10648.0
2025-01-22 15:40:00,183.87,183.87,183.82,183.85,7362.0,183.0546,183.0546,183.0048,183.0347,7362.0
2025-01-22 15:45:00,183.84,183.88,183.76,183.77,13611.0,183.0247,183.0645,182.9451,182.955,13611.0
2025-01-22 15:50:00,183.77,183.79,183.64,183.74,16828.0,182.955,182.9749,182.8256,182.9251,16828.0
2025-01-22 15:55:00,183.72,183.77,183.64,183.68,32231.0,182.9052,182.955,182.8256,182.8654,32231.0
2025-01-23 09:30:00,183.24,183.42,183.17,183.24,12795.0,182.4274,182.6066,182.3577,182.4274,12795.0
2025-01-23 09:35:00,183.33,183.35,183.29,183.34,4230.0,182.517,182.5369,182.4771,182.5269,4230.0
2025-01-23 09:40:00,183.34,183.39,183.3,183.36,1760.0,182.5269,182.5767,182.4871,182.5468,1760.0
2025-01-23 09:45:00,183.37,183.41,183.33,183.33,2293.0,182.5568,182.5966,182.517,182.517,2293.0
2025-01-23 09:50:00,183.31,183.38,183.3,183.38,6476.0,182.4971,182.5667,182.4871,182.5667,6476.0
2025-01-23 09:55:00,183.38,183.43,183.32,183.42,9666.0,182.5667,182.6165,182.507,182.6066,9666.0
2025-01-23 10:00:00,183.41,183.43,183.33,183.33,2146.0,182.5966,182.6165,182.517,182.517,2146.0
2025-01-23 10:05:00,183.33,183.45,183.31,183.44,4181.0,182.517,182.6364,182.4971,182.6265,4181.0
2025-01-23 10:10:00,183.44,183.52,183.42,183.48,4046.0,182.6265,182.7061,182.6066,182.6663,4046.0
2025-01-23 10:15:00,183.46,183.47,183.45,183.47,2159.0,182.6464,182.6563,182.6364,182.6563,2159.0
2025-01-23 10:20:00,183.49,183.53,183.44,183.53,19739.0,182.6763,182.7161,182.6265,182.7161,19739.0
2025-01-23 10:25:00,183.48,183.49,183.37,183.37,3171.0,182.6663,182.6763,182.5568,182.5568,3171.0
2025-01-23 10:30:00,183.39,183.51,183.37,183.51,5706.0,182.5767,182.6962,182.5568,182.6962,5706.0
2025-01-23 10:35:00,183.49,183.53,183.47,183.51,48891.0,182.6763,182.7161,182.6563,182.6962,48891.0
2025-01-23 10:40:00,183.51,183.6,183.5,183.6,96685.0,182.6962,182.7858,182.6862,182.7858,96685.0
2025-01-23 10:45:00,183.62,183.66,183.62,183.66,9681.0,182.8057,182.8455,182.8057,182.8455,9681.0
2025-01-23 10:50:00,183.66,183.71,183.65,183.69,41682.0,182.8455,182.8953,182.8355,182.8754,41682.0
2025-01-23 10:55:00,183.69,183.71,183.68,183.71,26936.0,182.8754,182.8953,182.8654,182.8953,26936.0
2025-01-23 11:00:00,183.72,183.85,183.71,183.78,6605.0,182.9052,183.0347,182.8953,182.965,6605.0
2025-01-23 11:05:00,183.78,183.83,183.69,183.71,23370.0,182.965,183.0147,182.8754,182.8953,23370.0
2025-01-23 11:10:00,183.72,183.78,183.54,183.75,20696.0,182.9052,182.965,182.726,182.9351,20696.0
2025-01-23 11:15:00,183.77,183.82,183.68,183.76,6602.0,182.955,183.0048,182.8654,182.9451,6602.0
2025-01-23 11:20:00,183.79,183.88,183.76,183.87,4441.0,182.9749,183.0645,182.9451,183.0546,4441.0
2025-01-23 11:25:00,183.85,183.93,183.78,183.92,10114.0,183.0347,183.1143,182.965,183.1043,10114.0
2025-01-23 11:30:00,183.98,183.99,183.94,183.95,8177.0,183.1641,183.174,183.1243,183.1342,8177.0
2025-01-23 11:35:00,183.93,183.93,183.87,183.91,7894.0,183.1143,183.1143,183.0546,183.0944,7894.0
2025-01-23 11:40:00,183.92,184.02,183.91,184.01,5793.0,183.1043,183.2039,183.0944,183.1939,5793.0
2025-01-23 11:45:00,184.02,184.08,183.95,184.05,57941.0,183.2039,183.2636,183.1342,183.2338,57941.0
2025-01-23 11:50:00,184.08,184.08,183.94,184.01,10070.0,183.2636,183.2636,183.1243,183.1939,10070.0
2025-01-23 11:55:00,184.02,184.03,184.0,184.0,6091.0,183.2039,183.2139,183.184,183.184,6091.0
2025-01-23 12:00:00,184.0,184.0,183.94,183.94,15470.0,183.184,183.184,183.1243,183.1243,15470.0
2025-01-23 12:05:00,183.95,184.05,183.95,184.02,6156.0,183.1342,183.2338,183.1342,183.2039,6156.0
2025-01-23 12:10:00,184.05,184.08,184.04,184.07,1321.0,183.2338,183.2636,183.2238,183.2537,1321.0
2025-01-23 12:15:00,184.08,184.11,184.05,184.11,4428.0,183.2636,183.2935,183.2338,183.2935,4428.0
2025-01-23 12:20:00,184.09,184.09,184.02,184.04,3031.0,183.2736,183.2736,183.2039,183.2238,3031.0
2025-01-23 12:25:00,184.04,184.05,184.02,184.03,2819.0,183.2238,183.2338,183.2039,183.2139,2819.0
2025-01-23 12:30:00,183.96,183.98,183.94,183.97,10065.0,183.1442,183.1641,183.1243,183.1541,10065.0
2025-01-23 12:35:00,183.96,184.0,183.94,183.99,5123.0,183.1442,183.184,183.1243,183.174,5123.0
2025-01-23 12:40:00,183.96,184.02,183.93,184.01,6591.0,183.1442,183.2039,183.1143,183.1939,6591.0
2025-01-23 12:45:00,184.01,184.09,184.0,184.06,4004.0,183.1939,183.2736,183.184,183.2437,4004.0
2025-01-23 12:50:00,184.05,184.13,184.04,184.11,12254.0,183.2338,183.3134,183.2238,183.2935,12254.0
2025-01-23 12:55:00,184.1,184.14,184.08,184.14,2873.0,183.2835,183.3234,183.2636,183.3234,2873.0
2025-01-23 13:00:00,184.15,184.18,184.14,184.15,10814.0,183.3333,183.3632,183.3234,183.3333,10814.0
2025-01-23 13:05:00,184.15,184.17,184.14,184.17,928.0,183.3333,183.3532,183.3234,183.3532,928.0
2025-01-23 13:10:00,184.16,184.23,184.16,184.22,3094.0,183.3433,183.413,183.3433,183.403,3094.0
2025-01-23 13:15:00,184.24,184.28,184.23,184.25,4684.0,183.4229,183.4628,183.413,183.4329,4684.0
2025-01-23 13:20:00,184.27,184.29,184.24,184.29,22133.0,183.4528,183.4727,183.4229,183.4727,22133.0
2025-01-23 13:25:00,184.26,184.26,184.21,184.21,6197.0,183.4428,183.4428,183.3931,183.3931,6197.0
2025-01-23 13:30:00,184.2,184.28,184.2,184.26,2105.0,183.3831,183.4628,183.3831,183.4428,2105.0
2025-01-23 13:35:00,184.29,184.32,184.26,184.28,2731.0,183.4727,183.5026,183.4428,183.4628,2731.0
2025-01-23 13:40:00,184.27,184.28,184.2,184.25,2427.0,183.4528,183.4628,183.3831,183.4329,2427.0
2025-01-23 13:45:00,184.23,184.25,184.19,184.19,13184.0,183.413,183.4329,183.3732,183.3732,13184.0
2025-01-23 13:50:00,184.19,184.23,184.17,184.18,3865.0,183.3732,183.413,183.3532,183.3632,3865.0
2025-01-23 13:55:00,184.16,184.18,184.15,184.17,3052.0,183.3433,183.3632,183.3333,183.3532,3052.0
2025-01-23 14:00:00,184.15,184.18,184.11,184.12,3917.0,183.3333,183.3632,183.2935,183.3035,3917.0
2025-01-23 14:05:00,184.11,184.11,184.06,184.07,7911.0,183.2935,183.2935,183.2437,183.2537,7911.0
2025-01-23 14:10:00,184.08,184.08,184.03,184.04,40770.0,183.2636,183.2636,183.2139,183.2238,40770.0
2025-01-23 14:15:00,184.04,184.07,184.03,184.06,2696.0,183.2238,183.2537,183.2139,183.2437,2696.0
2025-01-23 14:20:00,184.04,184.1,184.03,184.1,5225.0,183.2238,183.2835,183.2139,183.2835,5225.0
2025-01-23 14:25:00,184.11,184.17,184.09,184.1,11961.0,183.2935,183.3532,183.2736,183.2835,11961.0
2025-01-23 14:30:00,184.15,184.22,184.14,184.19,7318.0,183.3333,183.403,183.3234,183.3732,7318.0
2025-01-23 14:35:00,184.18,184.22,184.15,184.15,7894.0,183.3632,183.403,183.3333,183.3333,7894.0
2025-01-23 14:40:00,184.15,184.2,184.15,184.18,20163.0,183.3333,183.3831,183.3333,183.3632,20163.0
2025-01-23 14:45:00,184.18,184.2,184.13,184.15,78022.0,183.3632,183.3831,183.3134,183.3333,78022.0
2025-01-23 14:50:00,184.15,184.18,184.15,184.16,4385.0,183.3333,183.3632,183.3333,183.3433,4385.0
2025-01-23 14:55:00,184.15,184.24,184.15,184.19,17700.0,183.3333,183.4229,183.3333,183.3732,17700.0
2025-01-23 15:00:00,184.13,184.17,184.11,184.14,4108.0,183.3134,183.3532,183.2935,183.3234,4108.0
2025-01-23 15:05:00,184.14,184.21,184.13,184.19,9838.0,183.3234,183.3931,183.3134,183.3732,9838.0
2025-01-23 15:10:00,184.18,184.24,184.16,184.24,3773.0,183.3632,183.4229,183.3433,183.4229,3773.0
2025-01-23 15:15:00,184.24,184.29,184.22,184.25,9620.0,183.4229,183.4727,183.403,183.4329,9620.0
2025-01-23 15:20:00,184.25,184.3,184.21,184.29,14905.0,183.4329,183.4827,183.3931,183.4727,14905.0
2025-01-23 15:25:00,184.29,184.31,184.24,184.26,9063.0,183.4727,183.4926,183.4229,183.4428,9063.0
2025-01-23 15:30:00,184.25,184.25,184.18,184.2,7751.0,183.4329,183.4329,183.3632,183.3831,7751.0
2025-01-23 15:35:00,184.18,184.22,184.15,184.17,7957.0,183.3632,183.403,183.3333,183.3532,7957.0
2025-01-23 15:40:00,184.15,184.19,184.13,184.17,6167.0,183.3333,183.3732,183.3134,183.3532,6167.0
2025-01-23 15:45:00,184.17,184.29,184.17,184.25,15047.0,183.3532,183.4727,183.3532,183.4329,15047.0
2025-01-23 15:50:00,184.31,184.44,184.29,184.41,10835.0,183.4926,183.622,183.4727,183.5922,10835.0
2025-01-23 15:55:00,184.46,184.66,184.43,184.65,33209.0,183.642,183.8411,183.6121,183.8311,33209.0
2025-01-24 09:30:00,184.71,184.74,184.4,184.54,13479.0,183.8908,183.9207,183.5822,183.7216,13479.0
2025-01-24 09:35:00,184.5,184.62,184.5,184.58,3519.0,183.6818,183.8012,183.6818,183.7614,3519.0
2025-01-24 09:40:00,184.59,184.68,184.59,184.67,3400.0,183.7714,183.861,183.7714,183.851,3400.0
2025-01-24 09:45:00,184.72,184.84,184.66,184.69,3989.0,183.9008,184.0203,183.8411,183.8709,3989.0
2025-01-24 09:50:00,184.67,184.7,184.58,184.58,6751.0,183.851,183.8809,183.7614,183.7614,6751.0
2025-01-24 09:55:00,184.57,184.59,184.5,184.56,1428.0,183.7515,183.7714,183.6818,183.7415,1428.0
2025-01-24 10:00:00,184.64,184.64,184.41,184.45,7410.0,183.8212,183.8212,183.5922,183.632,7410.0
2025-01-24 10:05:00,184.48,184.57,184.45,184.57,4173.0,183.6619,183.7515,183.632,183.7515,4173.0
2025-01-24 10:10:00,184.6,184.61,184.46,184.48,3116.0,183.7813,183.7913,183.642,183.6619,3116.0
2025-01-24 10:15:00,184.48,184.58,184.47,184.54,1676.0,183.6619,183.7614,183.6519,183.7216,1676.0
2025-01-24 10:20:00,184.46,184.48,184.46,184.47,387.0,183.642,183.6619,183.642,183.6519,387.0
2025-01-24 10:25:00,184.53,184.53,184.43,184.45,22502.0,183.7116,183.7116,183.6121,183.632,22502.0
2025-01-24 10:30:00,184.49,184.54,184.48,184.53,2389.0,183.6718,183.7216,183.6619,183.7116,2389.0
2025-01-24 10:35:00,184.53,184.6,184.47,184.5,3545.0,183.7116,183.7813,183.6519,183.6818,3545.0
2025-01-24 10:40:00,184.46,184.52,184.46,184.48,10574.0,183.642,183.7017,183.642,183.6619,10574.0
2025-01-24 10:45:00,184.52,184.62,184.51,184.62,5430.0,183.7017,183.8012,183.6917,183.8012,5430.0
2025-01-24 10:50:00,184.61,184.63,184.5,184.54,4671.0,183.7913,183.8112,183.6818,183.7216,4671.0
2025-01-24 10:55:00,184.55,184.56,184.47,184.49,3346.0,183.7316,183.7415,183.6519,183.6718,3346.0
2025-01-24 11:00:00,184.48,184.49,184.43,184.46,4705.0,183.6619,183.6718,183.6121,183.642,4705.0
2025-01-24 11:05:00,184.49,184.6,184.46,184.58,4226.0,183.6718,183.7813,183.642,183.7614,4226.0
2025-01-24 11:10:00,184.56,184.6,184.52,184.54,11758.0,183.7415,183.7813,183.7017,183.7216,11758.0
2025-01-24 11:15:00,184.57,184.6,184.51,184.59,3435.0,183.7515,183.7813,183.6917,183.7714,3435.0
2025-01-24 11:20:00,184.61,184.62,184.57,184.62,2984.0,183.7913,183.8012,183.7515,183.8012,2984.0
2025-01-24 11:25:00,184.61,184.67,184.6,184.66,1367.0,183.7913,183.851,183.7813,183.8411,1367.0
2025-01-24 11:30:00,184.65,184.67,184.63,184.66,2853.0,183.8311,183.851,183.8112,183.8411,2853.0
2025-01-24 11:35:00,184.65,184.7,184.62,184.67,8310.0,183.8311,183.8809,183.8012,183.851,8310.0
2025-01-24 11:40:00,184.68,184.7,184.66,184.69,2244.0,183.861,183.8809,183.8411,183.8709,2244.0
2025-01-24 11:45:00,184.68,184.73,184.68,184.7,41556.0,183.861,183.9108,183.861,183.8809,41556.0
2025-01-24 11:50:00,184.71,184.75,184.68,184.69,7855.0,183.8908,183.9307,183.861,183.8709,7855.0
2025-01-24 11:55:00,184.65,184.65,184.46,184.48,24378.0,183.8311,183.8311,183.642,183.6619,24378.0
2025-01-24 12:00:00,184.48,184.49,184.44,184.47,9572.0,183.6619,183.6718,183.622,183.6519,9572.0
2025-01-24 12:05:00,184.46,184.55,184.43,184.45,4571.0,183.642,183.7316,183.6121,183.632,4571.0
2025-01-24 12:10:00,184.52,184.53,184.45,184.47,3200.0,183.7017,183.7116,183.632,183.6519,3200.0
2025-01-24 12:15:00,184.46,184.49,184.42,184.48,4329.0,183.642,183.6718,183.6021,183.6619,4329.0
2025-01-24 12:20:00,184.5,184.61,184.48,184.59,6481.0,183.6818,183.7913,183.6619,183.7714,6481.0
2025-01-24 12:25:00,184.59,184.62,184.44,184.44,3707.0,183.7714,183.8012,183.622,183.622,3707.0
2025-01-24 12:30:00,184.43,184.48,184.43,184.46,9968.0,183.6121,183.6619,183.6121,183.642,9968.0
2025-01-24 12:35:00,184.49,184.49,184.44,184.48,4451.0,183.6718,183.6718,183.622,183.6619,4451.0
2025-01-24 12:40:00,184.45,184.47,184.42,184.45,13264.0,183.632,183.6519,183.6021,183.632,13264.0
2025-01-24 12:45:00,184.46,184.47,184.44,184.45,3981.0,183.642,183.6519,183.622,183.632,3981.0
2025-01-24 12:50:00,184.43,184.45,184.34,184.36,3784.0,183.6121,183.632,183.5225,183.5424,3784.0
2025-01-24 12:55:00,184.34,184.34,184.25,184.28,10077.0,183.5225,183.5225,183.4329,183.4628,10077.0
2025-01-24 13:00:00,184.26,184.34,184.26,184.33,1161.0,183.4428,183.5225,183.4428,183.5125,1161.0
2025-01-24 13:05:00,184.29,184.29,184.25,184.25,6529.0,183.4727,183.4727,183.4329,183.4329,6529.0
2025-01-24 13:10:00,184.25,184.26,184.16,184.26,2274.0,183.4329,183.4428,183.3433,183.4428,2274.0
2025-01-24 13:15:00,184.26,184.3,184.25,184.28,2518.0,183.4428,183.4827,183.4329,183.4628,2518.0
2025-01-24 13:20:00,184.27,184.3,184.26,184.27,6370.0,183.4528,183.4827,183.4428,183.4528,6370.0
2025-01-24 13:25:00,184.27,184.28,184.21,184.22,1978.0,183.4528,183.4628,183.3931,183.403,1978.0
2025-01-24 13:30:00,184.25,184.3,184.16,184.16,5825.0,183.4329,183.4827,183.3433,183.3433,5825.0
2025-01-24 13:35:00,184.16,184.22,184.14,184.2,3718.0,183.3433,183.403,183.3234,183.3831,3718.0
2025-01-24 13:40:00,184.16,184.17,184.13,184.13,2305.0,183.3433,183.3532,183.3134,183.3134,2305.0
2025-01-24 13:45:00,184.12,184.19,184.09,184.16,15159.0,183.3035,183.3732,183.2736,183.3433,15159.0
2025-01-24 13:50:00,184.13,184.16,184.11,184.14,18516.0,183.3134,183.3433,183.2935,183.3234,18516.0
2025-01-24 13:55:00,184.09,184.09,183.91,183.93,4173.0,183.2736,183.2736,183.0944,183.1143,4173.0
2025-01-24 14:00:00,183.97,184.06,183.92,183.92,5808.0,183.1541,183.2437,183.1043,183.1043,5808.0
2025-01-24 14:05:00,183.93,183.93,183.82,183.82,4320.0,183.1143,183.1143,183.0048,183.0048,4320.0
2025-01-24 14:10:00,183.86,183.9,183.82,183.88,26620.0,183.0446,183.0844,183.0048,183.0645,26620.0
2025-01-24 14:15:00,183.84,183.94,183.81,183.85,6947.0,183.0247,183.1243,182.9948,183.0347,6947.0
2025-01-24 14:20:00,183.89,183.98,183.88,183.98,2359.0,183.0745,183.1641,183.0645,183.1641,2359.0
2025-01-24 14:25:00,183.97,184.05,183.97,183.98,1760.0,183.1541,183.2338,183.1541,183.1641,1760.0
2025-01-24 14:30:00,183.98,184.03,183.95,183.97,4599.0,183.1641,183.2139,183.1342,183.1541,4599.0
2025-01-24 14:35:00,183.99,184.02,183.96,184.0,10325.0,183.174,183.2039,183.1442,183.184,10325.0
2025-01-24 14:40:00,184.01,184.02,183.98,184.0,3147.0,183.1939,183.2039,183.1641,183.184,3147.0
2025-01-24 14:45:00,184.01,184.03,184.0,184.01,31942.0,183.1939,183.2139,183.184,183.1939,31942.0
2025-01-24 14:50:00,184.03,184.13,184.02,184.13,11033.0,183.2139,183.3134,183.2039,183.3134,11033.0
2025-01-24 14:55:00,184.09,184.11,183.99,184.01,4033.0,183.2736,183.2935,183.174,183.1939,4033.0
2025-01-24 15:00:00,183.98,184.08,183.95,184.06,4782.0,183.1641,183.2636,183.1342,183.2437,4782.0
2025-01-24 15:05:00,184.07,184.07,183.94,183.94,13589.0,183.2537,183.2537,183.1243,183.1243,13589.0
2025-01-24 15:10:00,183.95,184.02,183.93,184.0,6616.0,183.1342,183.2039,183.1143,183.184,6616.0
2025-01-24 15:15:00,183.99,184.02,183.9,183.91,10839.0,183.174,183.2039,183.0844,183.0944,10839.0
2025-01-24 15:20:00,183.89,183.95,183.85,183.95,24283.0,183.0745,183.1342,183.0347,183.1342,24283.0
2025-01-24 15:25:00,183.95,183.95,183.83,183.87,16634.0,183.1342,183.1342,183.0147,183.0546,16634.0
2025-01-24 15:30:00,183.88,183.96,183.87,183.88,13865.0,183.0645,183.1442,183.0546,183.0645,13865.0
2025-01-24 15:35:00,183.88,183.92,183.87,183.89,21711.0,183.0645,183.1043,183.0546,183.0745,21711.0
2025-01-24 15:40:00,183.86,183.91,183.81,183.87,19937.0,183.0446,183.0944,182.9948,183.0546,19937.0
2025-01-24 15:45:00,183.87,183.92,183.87,183.89,14484.0,183.0546,183.1043,183.0546,183.0745,14484.0
2025-01-24 15:50:00,183.91,184.03,183.89,183.99,14281.0,183.0944,183.2139,183.0745,183.174,14281.0
2025-01-24 15:55:00,183.98,184.13,183.94,184.07,10743.0,183.1641,183.3134,183.1243,183.2537,10743.0
2025-01-27 09:30:00,180.52,181.59,180.48,181.54,15550.0,179.7194,180.7847,179.6796,180.7349,15550.0
2025-01-27 09:35:00,181.42,181.64,181.38,181.64,3538.0,180.6154,180.8345,180.5756,180.8345,3538.0
2025-01-27 09:40:00,181.56,181.61,181.48,181.51,4641.0,180.7548,180.8046,180.6752,180.705,4641.0
2025-01-27 09:45:00,181.52,181.67,181.52,181.67,1403.0,180.715,180.8643,180.715,180.8643,1403.0
2025-01-27 09:50:00,181.51,181.76,181.48,181.74,5537.0,180.705,180.9539,180.6752,180.934,5537.0
2025-01-27 09:55:00,181.71,181.89,181.68,181.86,10004.0,180.9041,181.0834,180.8743,181.0535,10004.0
2025-01-27 10:00:00,181.82,181.86,181.59,181.59,3115.0,181.0137,181.0535,180.7847,180.7847,3115.0
2025-01-27 10:05:00,181.64,181.82,181.55,181.72,3095.0,180.8345,181.0137,180.7449,180.9141,3095.0
2025-01-27 10:10:00,181.68,181.81,181.63,181.74,4988.0,180.8743,181.0037,180.8245,180.934,4988.0
2025-01-27 10:15:00,181.79,181.79,181.41,181.49,7753.0,180.9838,180.9838,180.6055,180.6851,7753.0
2025-01-27 10:20:00,181.52,181.93,181.52,181.9,10337.0,180.715,181.1232,180.715,181.0933,10337.0
2025-01-27 10:25:00,181.87,182.24,181.85,182.22,4479.0,181.0634,181.4318,181.0435,181.4119,4479.0
2025-01-27 10:30:00,182.14,182.32,182.13,182.32,10213.0,181.3322,181.5114,181.3223,181.5114,10213.0
2025-01-27 10:35:00,182.31,182.31,182.14,182.28,6680.0,181.5015,181.5015,181.3322,181.4716,6680.0
2025-01-27 10:40:00,182.28,182.38,182.22,182.32,5551.0,181.4716,181.5712,181.4119,181.5114,5551.0
2025-01-27 10:45:00,182.28,182.31,181.97,182.01,3943.0,181.4716,181.5015,181.163,181.2028,3943.0
2025-01-27 10:50:00,182.16,182.21,181.98,182.18,4816.0,181.3522,181.4019,181.173,181.3721,4816.0
2025-01-27 10:55:00,182.16,182.25,181.96,181.96,4567.0,181.3522,181.4418,181.153,181.153,4567.0
2025-01-27 11:00:00,181.92,181.98,181.82,181.83,5577.0,181.1132,181.173,181.0137,181.0236,5577.0
2025-01-27 11:05:00,181.84,181.87,181.7,181.71,9108.0,181.0336,181.0634,180.8942,180.9041,9108.0
2025-01-27 11:10:00,181.77,181.85,181.7,181.85,9499.0,180.9639,181.0435,180.8942,181.0435,9499.0
2025-01-27 11:15:00,181.83,181.94,181.82,181.88,4694.0,181.0236,181.1331,181.0137,181.0734,4694.0
2025-01-27 11:20:00,181.91,181.91,181.72,181.74,3991.0,181.1033,181.1033,180.9141,180.934,3991.0
2025-01-27 11:25:00,181.68,181.68,181.54,181.62,7387.0,180.8743,180.8743,180.7349,180.8145,7387.0
2025-01-27 11:30:00,181.59,181.65,181.57,181.65,4234.0,180.7847,180.8444,180.7648,180.8444,4234.0
2025-01-27 11:35:00,181.7,181.82,181.62,181.69,4456.0,180.8942,181.0137,180.8145,180.8842,4456.0
2025-01-27 11:40:00,181.67,181.72,181.63,181.72,13837.0,180.8643,180.9141,180.8245,180.9141,13837.0
2025-01-27 11:45:00,181.75,182.01,181.74,181.88,12099.0,180.944,181.2028,180.934,181.0734,12099.0
2025-01-27 11:50:00,181.83,181.88,181.58,181.63,6211.0,181.0236,181.0734,180.7747,180.8245,6211.0
2025-01-27 11:55:00,181.59,181.84,181.59,181.7,14603.0,180.7847,181.0336,180.7847,180.8942,14603.0
2025-01-27 12:00:00,181.66,181.89,181.64,181.87,2740.0,180.8544,181.0834,180.8345,181.0634,2740.0
2025-01-27 12:05:00,181.81,181.88,181.67,181.73,3850.0,181.0037,181.0734,180.8643,180.9241,3850.0
2025-01-27 12:10:00,181.71,181.95,181.71,181.84,6331.0,180.9041,181.1431,180.9041,181.0336,6331.0
2025-01-27 12:15:00,181.82,181.91,181.78,181.78,4474.0,181.0137,181.1033,180.9738,180.9738,4474.0
2025-01-27 12:20:00,181.77,181.88,181.71,181.87,8032.0,180.9639,181.0734,180.9041,181.0634,8032.0
2025-01-27 12:25:00,181.85,182.19,181.83,182.07,5204.0,181.0435,181.382,181.0236,181.2626,5204.0
2025-01-27 12:30:00,182.06,182.18,182.04,182.13,24574.0,181.2526,181.3721,181.2327,181.3223,24574.0
2025-01-27 12:35:00,182.16,182.23,182.09,182.14,3054.0,181.3522,181.4218,181.2825,181.3322,3054.0
2025-01-27 12:40:00,182.14,182.16,182.03,182.1,3406.0,181.3322,181.3522,181.2227,181.2924,3406.0
2025-01-27 12:45:00,182.08,182.08,181.94,181.97,6568.0,181.2725,181.2725,181.1331,181.163,6568.0
2025-01-27 12:50:00,181.84,181.84,181.72,181.72,2929.0,181.0336,181.0336,180.9141,180.9141,2929.0
2025-01-27 12:55:00,181.74,181.78,181.65,181.7,4424.0,180.934,180.9738,180.8444,180.8942,4424.0
2025-01-27 13:00:00,181.64,181.71,181.61,181.69,1150.0,180.8345,180.9041,180.8046,180.8842,1150.0
2025-01-27 13:05:00,181.77,181.79,181.69,181.73,851.0,180.9639,180.9838,180.8842,180.9241,851.0
2025-01-27 13:10:00,181.67,181.72,181.63,181.7,2294.0,180.8643,180.9141,180.8245,180.8942,2294.0
2025-01-27 13:15:00,181.76,181.76,181.64,181.65,1522.0,180.9539,180.9539,180.8345,180.8444,1522.0
2025-01-27 13:20:00,181.67,181.75,181.63,181.69,5273.0,180.8643,180.944,180.8245,180.8842,5273.0
2025-01-27 13:25:00,181.68,181.76,181.63,181.64,1998.0,180.8743,180.9539,180.8245,180.8345,1998.0
2025-01-27 13:30:00,181.63,181.95,181.63,181.86,15809.0,180.8245,181.1431,180.8245,181.0535,15809.0
2025-01-27 13:35:00,181.94,182.04,181.77,181.77,4141.0,181.1331,181.2327,180.9639,180.9639,4141.0
2025-01-27 13:40:00,181.81,182.01,181.81,181.98,6026.0,181.0037,181.2028,181.0037,181.173,6026.0
2025-01-27 13:45:00,181.92,181.94,181.8,181.83,1650.0,181.1132,181.1331,180.9937,181.0236,1650.0
2025-01-27 13:50:00,181.79,181.92,181.78,181.91,7601.0,180.9838,181.1132,180.9738,181.1033,7601.0
2025-01-27 13:55:00,181.86,181.87,181.74,181.78,1655.0,181.0535,181.0634,180.934,180.9738,1655.0
2025-01-27 14:00:00,181.79,181.99,181.78,181.97,3248.0,180.9838,181.1829,180.9738,181.163,3248.0
2025-01-27 14:05:00,181.95,181.96,181.87,181.87,2757.0,181.1431,181.153,181.0634,181.0634,2757.0
2025-01-27 14:10:00,181.97,182.0,181.9,181.94,8693.0,181.163,181.1929,181.0933,181.1331,8693.0
2025-01-27 14:15:00,181.98,182.18,181.97,182.16,5735.0,181.173,181.3721,181.163,181.3522,5735.0
2025-01-27 14:20:00,182.14,182.19,182.13,182.19,5518.0,181.3322,181.382,181.3223,181.382,5518.0
2025-01-27 14:25:00,182.31,182.49,182.27,182.48,23509.0,181.5015,181.6807,181.4617,181.6707,23509.0
2025-01-27 14:30:00,182.43,182.44,182.28,182.37,3776.0,181.621,181.6309,181.4716,181.5612,3776.0
2025-01-27 14:35:00,182.4,182.43,182.18,182.3,6824.0,181.5911,181.621,181.3721,181.4915,6824.0
2025-01-27 14:40:00,182.31,182.31,182.06,182.07,8438.0,181.5015,181.5015,181.2526,181.2626,8438.0
2025-01-27 14:45:00,182.08,182.08,181.83,181.84,6773.0,181.2725,181.2725,181.0236,181.0336,6773.0
2025-01-27 14:50:00,181.84,181.86,181.71,181.84,4034.0,181.0336,181.0535,180.9041,181.0336,4034.0
2025-01-27 14:55:00,181.82,181.99,181.81,181.91,13206.0,181.0137,181.1829,181.0037,181.1033,13206.0
2025-01-27 15:00:00,181.97,182.07,181.93,182.0,4675.0,181.163,181.2626,181.1232,181.1929,4675.0
2025-01-27 15:05:00,181.98,182.04,181.78,182.0,8702.0,181.173,181.2327,180.9738,181.1929,8702.0
2025-01-27 15:10:00,182.05,182.08,181.87,181.87,9031.0,181.2426,181.2725,181.0634,181.0634,9031.0
2025-01-27 15:15:00,181.89,182.11,181.85,182.05,11646.0,181.0834,181.3024,181.0435,181.2426,11646.0
2025-01-27 15:20:00,182.06,182.21,182.05,182.2,12380.0,181.2526,181.4019,181.2426,181.392,12380.0
2025-01-27 15:25:00,182.14,182.27,182.03,182.03,5701.0,181.3322,181.4617,181.2227,181.2227,5701.0
2025-01-27 15:30:00,182.09,182.16,181.99,182.05,7066.0,181.2825,181.3522,181.1829,181.2426,7066.0
2025-01-27 15:35:00,182.05,182.22,182.04,182.22,4762.0,181.2426,181.4119,181.2327,181.4119,4762.0
2025-01-27 15:40:00,182.22,182.33,182.13,182.3,6955.0,181.4119,181.5214,181.3223,181.4915,6955.0
2025-01-27 15:45:00,182.29,182.33,182.1,182.19,2716.0,181.4816,181.5214,181.2924,181.382,2716.0
2025-01-27 15:50:00,182.17,182.3,182.08,182.24,5756.0,181.3621,181.4915,181.2725,181.4318,5756.0
2025-01-27 15:55:00,182.27,182.59,182.24,182.58,12472.0,181.4617,181.7802,181.4318,181.7703,12472.0
2025-01-28 09:30:00,182.65,182.69,182.29,182.44,17787.0,181.84,181.8798,181.4816,181.6309,17787.0
2025-01-28 09:35:00,182.48,182.51,182.29,182.42,3554.0,181.6707,181.7006,181.4816,181.611,3554.0
2025-01-28 09:40:00,182.49,182.53,182.3,182.32,4439.0,181.6807,181.7205,181.4915,181.5114,4439.0
2025-01-28 09:45:00,182.43,182.44,181.93,181.94,2291.0,181.621,181.6309,181.1232,181.1331,2291.0
2025-01-28 09:50:00,182.08,182.3,182.07,182.3,4808.0,181.2725,181.4915,181.2626,181.4915,4808.0
2025-01-28 09:55:00,182.27,182.33,182.25,182.32,29295.0,181.4617,181.5214,181.4418,181.5114,29295.0
2025-01-28 10:00:00,182.33,182.79,182.33,182.78,2952.0,181.5214,181.9794,181.5214,181.9694,2952.0
2025-01-28 10:05:00,182.76,182.77,182.55,182.6,8394.0,181.9495,181.9594,181.7404,181.7902,8394.0
2025-01-28 10:10:00,182.56,182.84,182.56,182.81,2560.0,181.7504,182.0291,181.7504,181.9993,2560.0
2025-01-28 10:15:00,182.83,182.9,182.8,182.9,5048.0,182.0192,182.0889,181.9893,182.0889,5048.0
2025-01-28 10:20:00,182.9,183.13,182.87,183.13,4215.0,182.0889,182.3179,182.059,182.3179,4215.0
2025-01-28 10:25:00,183.11,183.28,183.1,183.2,4438.0,182.2979,182.4672,182.288,182.3875,4438.0
2025-01-28 10:30:00,183.18,183.2,183.05,183.07,9261.0,182.3676,182.3875,182.2382,182.2581,9261.0
2025-01-28 10:35:00,183.07,183.22,183.01,183.2,5483.0,182.2581,182.4075,182.1984,182.3875,5483.0
2025-01-28 10:40:00,183.19,183.23,183.15,183.18,6506.0,182.3776,182.4174,182.3378,182.3676,6506.0
2025-01-28 10:45:00,183.18,183.31,183.06,183.31,2777.0,182.3676,182.4971,182.2482,182.4971,2777.0
2025-01-28 10:50:00,183.32,183.37,183.3,183.33,7949.0,182.507,182.5568,182.4871,182.517,7949.0
2025-01-28 10:55:00,183.34,183.44,183.33,183.44,4851.0,182.5269,182.6265,182.517,182.6265,4851.0
2025-01-28 11:00:00,183.59,183.6,183.35,183.49,5066.0,182.7758,182.7858,182.5369,182.6763,5066.0
2025-01-28 11:05:00,183.49,183.62,183.49,183.58,3754.0,182.6763,182.8057,182.6763,182.7659,3754.0
2025-01-28 11:10:00,183.57,183.66,183.52,183.54,10058.0,182.7559,182.8455,182.7061,182.726,10058.0
2025-01-28 11:15:00,183.53,183.56,183.37,183.38,3326.0,182.7161,182.7459,182.5568,182.5667,3326.0
2025-01-28 11:20:00,183.34,183.36,183.21,183.21,6420.0,182.5269,182.5468,182.3975,182.3975,6420.0
2025-01-28 11:25:00,183.11,183.14,182.9,182.9,196874.0,182.2979,182.3278,182.0889,182.0889,196874.0
2025-01-28 11:30:00,183.01,183.08,183.0,183.05,7092.0,182.1984,182.2681,182.1884,182.2382,7092.0
2025-01-28 11:35:00,183.03,183.17,182.96,183.17,1944.0,182.2183,182.3577,182.1486,182.3577,1944.0
2025-01-28 11:40:00,183.14,183.18,182.94,183.07,5328.0,182.3278,182.3676,182.1287,182.2581,5328.0
2025-01-28 11:45:00,183.12,183.26,183.08,183.26,3358.0,182.3079,182.4473,182.2681,182.4473,3358.0
2025-01-28 11:50:00,183.27,183.27,182.97,183.19,11612.0,182.4572,182.4572,182.1586,182.3776,11612.0
2025-01-28 11:55:00,183.22,183.34,183.19,183.32,3700.0,182.4075,182.5269,182.3776,182.507,3700.0
2025-01-28 12:00:00,183.36,183.41,183.3,183.37,21314.0,182.5468,182.5966,182.4871,182.5568,21314.0
2025-01-28 12:05:00,183.41,183.6,183.41,183.6,5763.0,182.5966,182.7858,182.5966,182.7858,5763.0
2025-01-28 12:10:00,183.58,183.62,183.55,183.55,6766.0,182.7659,182.8057,182.736,182.736,6766.0
2025-01-28 12:15:00,183.59,183.66,183.57,183.61,6424.0,182.7758,182.8455,182.7559,182.7957,6424.0
2025-01-28 12:20:00,183.61,183.67,183.61,183.64,1594.0,182.7957,182.8555,182.7957,182.8256,1594.0
2025-01-28 12:25:00,183.62,183.62,183.58,183.59,4378.0,182.8057,182.8057,182.7659,182.7758,4378.0
2025-01-28 12:30:00,183.63,183.67,183.6,183.67,9520.0,182.8156,182.8555,182.7858,182.8555,9520.0
2025-01-28 12:35:00,183.65,183.69,183.56,183.61,7027.0,182.8355,182.8754,182.7459,182.7957,7027.0
2025-01-28 12:40:00,183.61,183.62,183.52,183.6,3803.0,182.7957,182.8057,182.7061,182.7858,3803.0
2025-01-28 12:45:00,183.63,183.63,183.54,183.58,2889.0,182.8156,182.8156,182.726,182.7659,2889.0
2025-01-28 12:50:00,183.58,183.63,183.57,183.59,2869.0,182.7659,182.8156,182.7559,182.7758,2869.0
2025-01-28 12:55:00,183.69,183.7,183.65,183.68,801.0,182.8754,182.8853,182.8355,182.8654,801.0
2025-01-28 13:00:00,183.67,183.78,183.63,183.78,4675.0,182.8555,182.965,182.8156,182.965,4675.0
2025-01-28 13:05:00,183.86,183.92,183.83,183.9,799.0,183.0446,183.1043,183.0147,183.0844,799.0
2025-01-28 13:10:00,183.88,183.95,183.86,183.95,2614.0,183.0645,183.1342,183.0446,183.1342,2614.0
2025-01-28 13:15:00,183.98,183.99,183.95,183.97,10102.0,183.1641,183.174,183.1342,183.1541,10102.0
2025-01-28 13:20:00,183.99,184.02,183.88,183.92,3794.0,183.174,183.2039,183.0645,183.1043,3794.0
2025-01-28 13:25:00,183.93,183.94,183.85,183.92,1036.0,183.1143,183.1243,183.0347,183.1043,1036.0
2025-01-28 13:30:00,183.92,183.98,183.91,183.98,2569.0,183.1043,183.1641,183.0944,183.1641,2569.0
2025-01-28 13:35:00,183.96,184.0,183.83,183.83,4047.0,183.1442,183.184,183.0147,183.0147,4047.0
2025-01-28 13:40:00,183.82,183.83,183.71,183.78,3880.0,183.0048,183.0147,182.8953,182.965,3880.0
2025-01-28 13:45:00,183.73,183.8,183.73,183.8,1189.0,182.9152,182.9849,182.9152,182.9849,1189.0
2025-01-28 13:50:00,183.81,183.88,183.8,183.88,1911.0,182.9948,183.0645,182.9849,183.0645,1911.0
2025-01-28 13:55:00,183.76,183.79,183.73,183.73,5346.0,182.9451,182.9749,182.9152,182.9152,5346.0
2025-01-28 14:00:00,183.71,183.77,183.66,183.67,5122.0,182.8953,182.955,182.8455,182.8555,5122.0
2025-01-28 14:05:00,183.64,183.65,183.56,183.59,2987.0,182.8256,182.8355,182.7459,182.7758,2987.0
2025-01-28 14:10:00,183.58,183.58,183.54,183.57,1616.0,182.7659,182.7659,182.726,182.7559,1616.0
2025-01-28 14:15:00,183.57,183.69,183.57,183.69,9089.0,182.7559,182.8754,182.7559,182.8754,9089.0
2025-01-28 14:20:00,183.66,183.74,183.66,183.73,10219.0,182.8455,182.9251,182.8455,182.9152,10219.0
2025-01-28 14:25:00,183.71,183.77,183.68,183.75,4339.0,182.8953,182.955,182.8654,182.9351,4339.0
2025-01-28 14:30:00,183.75,183.84,183.75,183.82,14445.0,182.9351,183.0247,182.9351,183.0048,14445.0
2025-01-28 14:35:00,183.84,183.9,183.84,183.89,1981.0,183.0247,183.0844,183.0247,183.0745,1981.0
2025-01-28 14:40:00,183.9,183.97,183.9,183.94,6434.0,183.0844,183.1541,183.0844,183.1243,6434.0
2025-01-28 14:45:00,183.97,184.01,183.97,184.01,2671.0,183.1541,183.1939,183.1541,183.1939,2671.0
2025-01-28 14:50:00,184.0,184.04,183.96,184.04,7274.0,183.184,183.2238,183.1442,183.2238,7274.0
2025-01-28 14:55:00,184.05,184.08,184.04,184.06,7422.0,183.2338,183.2636,183.2238,183.2437,7422.0
2025-01-28 15:00:00,184.05,184.05,183.95,183.98,5441.0,183.2338,183.2338,183.1342,183.1641,5441.0
2025-01-28 15:05:00,183.99,184.01,183.98,184.0,6674.0,183.174,183.1939,183.1641,183.184,6674.0
2025-01-28 15:10:00,183.99,184.07,183.98,184.06,8601.0,183.174,183.2537,183.1641,183.2437,8601.0
2025-01-28 15:15:00,184.03,184.14,184.02,184.13,8558.0,183.2139,183.3234,183.2039,183.3134,8558.0
2025-01-28 15:20:00,184.14,184.18,184.13,184.14,21328.0,183.3234,183.3632,183.3134,183.3234,21328.0
2025-01-28 15:25:00,184.09,184.12,184.05,184.08,19076.0,183.2736,183.3035,183.2338,183.2636,19076.0
2025-01-28 15:30:00,184.05,184.09,184.03,184.05,10124.0,183.2338,183.2736,183.2139,183.2338,10124.0
2025-01-28 15:35:00,184.05,184.05,183.9,183.92,9306.0,183.2338,183.2338,183.0844,183.1043,9306.0
2025-01-28 15:40:00,183.93,183.99,183.92,183.99,6500.0,183.1143,183.174,183.1043,183.174,6500.0
2025-01-28 15:45:00,183.99,184.0,183.79,183.79,93737.0,183.174,183.184,182.9749,182.9749,93737.0
2025-01-28 15:50:00,183.73,183.89,183.71,183.84,5610.0,182.9152,183.0745,182.8953,183.0247,5610.0
2025-01-28 15:55:00,183.87,183.87,183.69,183.72,11619.0,183.0546,183.0546,182.8754,182.9052,11619.0
2025-01-29 09:30:00,183.66,183.66,183.31,183.4,9140.0,182.8455,182.8455,182.4971,182.5867,9140.0
2025-01-29 09:35:00,183.5,183.52,183.45,183.48,1086.0,182.6862,182.7061,182.6364,182.6663,1086.0
2025-01-29 09:40:00,183.58,183.58,183.24,183.3,4204.0,182.7659,182.7659,182.4274,182.4871,4204.0
2025-01-29 09:45:00,183.34,183.37,183.26,183.26,4112.0,182.5269,182.5568,182.4473,182.4473,4112.0
2025-01-29 09:50:00,183.24,183.38,183.23,183.33,1810.0,182.4274,182.5667,182.4174,182.517,1810.0
2025-01-29 09:55:00,183.34,183.39,183.23,183.33,20691.0,182.5269,182.5767,182.4174,182.517,20691.0
2025-01-29 10:00:00,183.34,183.46,183.3,183.42,5194.0,182.5269,182.6464,182.4871,182.6066,5194.0
2025-01-29 10:05:00,183.42,183.58,183.42,183.56,1517.0,182.6066,182.7659,182.6066,182.7459,1517.0
2025-01-29 10:10:00,183.56,183.6,183.3,183.43,14700.0,182.7459,182.7858,182.4871,182.6165,14700.0
2025-01-29 10:15:00,183.47,183.53,183.39,183.47,9497.0,182.6563,182.7161,182.5767,182.6563,9497.0
2025-01-29 10:20:00,183.45,183.57,183.38,183.5,5379.0,182.6364,182.7559,182.5667,182.6862,5379.0
2025-01-29 10:25:00,183.49,183.52,183.3,183.33,325691.0,182.6763,182.7061,182.4871,182.517,325691.0
2025-01-29 10:30:00,183.33,183.43,183.29,183.38,87291.0,182.517,182.6165,182.4771,182.5667,87291.0
2025-01-29 10:35:00,183.37,183.4,183.33,183.37,78719.0,182.5568,182.5867,182.517,182.5568,78719.0
2025-01-29 10:40:00,183.38,183.45,183.23,183.26,8214.0,182.5667,182.6364,182.4174,182.4473,8214.0
2025-01-29 10:45:00,183.31,183.36,183.23,183.35,16118.0,182.4971,182.5468,182.4174,182.5369,16118.0
2025-01-29 10:50:00,183.34,183.44,183.34,183.42,42014.0,182.5269,182.6265,182.5269,182.6066,42014.0
2025-01-29 10:55:00,183.43,183.43,183.28,183.32,7564.0,182.6165,182.6165,182.4672,182.507,7564.0
2025-01-29 11:00:00,183.35,183.46,183.35,183.45,5096.0,182.5369,182.6464,182.5369,182.6364,5096.0
2025-01-29 11:05:00,183.4,183.4,183.28,183.34,26761.0,182.5867,182.5867,182.4672,182.5269,26761.0
2025-01-29 11:10:00,183.35,183.41,183.31,183.38,1469.0,182.5369,182.5966,182.4971,182.5667,1469.0
2025-01-29 11:15:00,183.35,183.35,183.26,183.32,3316.0,182.5369,182.5369,182.4473,182.507,3316.0
2025-01-29 11:20:00,183.31,183.33,183.24,183.33,975022.0,182.4971,182.517,182.4274,182.517,975022.0
2025-01-29 11:25:00,183.35,183.39,183.3,183.34,1539.0,182.5369,182.5767,182.4871,182.5269,1539.0
2025-01-29 11:30:00,183.33,183.33,183.29,183.33,2995.0,182.517,182.517,182.4771,182.517,2995.0
2025-01-29 11:35:00,183.44,183.47,183.24,183.25,11277.0,182.6265,182.6563,182.4274,182.4373,11277.0
2025-01-29 11:40:00,183.25,183.33,183.21,183.33,3355.0,182.4373,182.517,182.3975,182.517,3355.0
2025-01-29 11:45:00,183.4,183.48,183.39,183.48,22118.0,182.5867,182.6663,182.5767,182.6663,22118.0
2025-01-29 11:50:00,183.49,183.49,183.42,183.48,2470.0,182.6763,182.6763,182.6066,182.6663,2470.0
2025-01-29 11:55:00,183.42,183.42,183.23,183.3,2660.0,182.6066,182.6066,182.4174,182.4871,2660.0
2025-01-29 12:00:00,183.33,183.54,183.31,183.54,13709.0,182.517,182.726,182.4971,182.726,13709.0
2025-01-29 12:05:00,183.58,183.58,183.47,183.51,6717.0,182.7659,182.7659,182.6563,182.6962,6717.0
2025-01-29 12:10:00,183.47,183.52,183.47,183.47,5024.0,182.6563,182.7061,182.6563,182.6563,5024.0
2025-01-29 12:15:00,183.51,183.61,183.47,183.61,5410.0,182.6962,182.7957,182.6563,182.7957,5410.0
2025-01-29 12:20:00,183.59,183.62,183.57,183.59,26708.0,182.7758,182.8057,182.7559,182.7758,26708.0
2025-01-29 12:25:00,183.61,183.63,183.5,183.53,19946.0,182.7957,182.8156,182.6862,182.7161,19946.0
2025-01-29 12:30:00,183.54,183.61,183.53,183.53,11213.0,182.726,182.7957,182.7161,182.7161,11213.0
2025-01-29 12:35:00,183.53,183.54,183.45,183.45,7451.0,182.7161,182.726,182.6364,182.6364,7451.0
2025-01-29 12:40:00,183.44,183.49,183.43,183.43,12240.0,182.6265,182.6763,182.6165,182.6165,12240.0
2025-01-29 12:45:00,183.42,183.43,183.32,183.34,10438.0,182.6066,182.6165,182.507,182.5269,10438.0
2025-01-29 12:50:00,183.34,183.35,183.29,183.34,12830.0,182.5269,182.5369,182.4771,182.5269,12830.0
2025-01-29 12:55:00,183.31,183.31,183.2,183.22,10590.0,182.4971,182.4971,182.3875,182.4075,10590.0
2025-01-29 13:00:00,183.23,183.28,182.62,182.66,33516.0,182.4174,182.4672,181.8101,181.8499,33516.0
2025-01-29 13:05:00,182.69,183.15,182.69,183.14,8336.0,181.8798,182.3378,181.8798,182.3278,8336.0
2025-01-29 13:10:00,183.14,183.19,182.93,183.14,7117.0,182.3278,182.3776,182.1187,182.3278,7117.0
2025-01-29 13:15:00,183.11,183.19,183.09,183.13,12400.0,182.2979,182.3776,182.278,182.3179,12400.0
2025-01-29 13:20:00,183.09,183.13,183.04,183.13,15707.0,182.278,182.3179,182.2283,182.3179,15707.0
2025-01-29 13:25:00,183.18,183.32,183.18,183.3,6645.0,182.3676,182.507,182.3676,182.4871,6645.0
2025-01-29 13:30:00,183.34,183.41,183.26,183.28,6289.0,182.5269,182.5966,182.4473,182.4672,6289.0
2025-01-29 13:35:00,183.3,183.32,183.08,183.1,11605.0,182.4871,182.507,182.2681,182.288,11605.0
2025-01-29 13:40:00,183.11,183.19,183.07,183.11,8063.0,182.2979,182.3776,182.2581,182.2979,8063.0
2025-01-29 13:45:00,183.12,183.29,183.08,183.27,9094.0,182.3079,182.4771,182.2681,182.4572,9094.0
2025-01-29 13:50:00,183.25,183.25,183.15,183.18,19855.0,182.4373,182.4373,182.3378,182.3676,19855.0
2025-01-29 13:55:00,183.16,183.2,183.11,183.13,9395.0,182.3477,182.3875,182.2979,182.3179,9395.0
2025-01-29 14:00:00,183.09,183.09,182.69,182.76,18095.0,182.278,182.278,181.8798,181.9495,18095.0
2025-01-29 14:05:00,182.76,182.92,182.69,182.79,21217.0,181.9495,182.1088,181.8798,181.9794,21217.0
2025-01-29 14:10:00,182.8,182.81,182.57,182.68,19819.0,181.9893,181.9993,181.7603,181.8698,19819.0
2025-01-29 14:15:00,182.68,182.72,182.44,182.56,20633.0,181.8698,181.9097,181.6309,181.7504,20633.0
2025-01-29 14:20:00,182.56,182.64,182.53,182.59,14539.0,181.7504,181.83,181.7205,181.7802,14539.0
2025-01-29 14:25:00,182.6,182.62,182.51,182.52,32208.0,181.7902,181.8101,181.7006,181.7106,32208.0
2025-01-29 14:30:00,182.51,183.01,182.51,182.88,16299.0,181.7006,182.1984,181.7006,182.069,16299.0
2025-01-29 14:35:00,182.87,183.1,182.55,183.06,21596.0,182.059,182.288,181.7404,182.2482,21596.0
2025-01-29 14:40:00,183.09,183.55,183.09,183.39,15623.0,182.278,182.736,182.278,182.5767,15623.0
2025-01-29 14:45:00,183.28,183.55,183.19,183.34,13731.0,182.4672,182.736,182.3776,182.5269,13731.0
2025-01-29 14:50:00,183.35,183.61,183.26,183.56,14898.0,182.5369,182.7957,182.4473,182.7459,14898.0
2025-01-29 14:55:00,183.47,183.55,183.21,183.36,12280.0,182.6563,182.736,182.3975,182.5468,12280.0
2025-01-29 15:00:00,183.35,183.43,183.07,183.08,35837.0,182.5369,182.6165,182.2581,182.2681,35837.0
2025-01-29 15:05:00,183.06,183.29,183.03,183.28,21094.0,182.2482,182.4771,182.2183,182.4672,21094.0
2025-01-29 15:10:00,183.28,183.45,183.09,183.22,29477.0,182.4672,182.6364,182.278,182.4075,29477.0
2025-01-29 15:15:00,183.26,183.28,182.92,183.18,536824.0,182.4473,182.4672,182.1088,182.3676,536824.0
2025-01-29 15:20:00,183.17,183.63,183.17,183.6,22418.0,182.3577,182.8156,182.3577,182.7858,22418.0
2025-01-29 15:25:00,183.59,183.78,183.58,183.68,30637.0,182.7758,182.965,182.7659,182.8654,30637.0
2025-01-29 15:30:00,183.72,183.74,183.57,183.61,7340.0,182.9052,182.9251,182.7559,182.7957,7340.0
2025-01-29 15:35:00,183.61,183.62,183.18,183.2,6380.0,182.7957,182.8057,182.3676,182.3875,6380.0
2025-01-29 15:40:00,183.24,183.39,183.18,183.3,4390.0,182.4274,182.5767,182.3676,182.4871,4390.0
2025-01-29 15:45:00,183.27,183.28,183.09,183.19,10037.0,182.4572,182.4672,182.278,182.3776,10037.0
2025-01-29 15:50:00,183.23,183.29,182.9,183.15,16739.0,182.4174,182.4771,182.0889,182.3378,16739.0
2025-01-29 15:55:00,183.21,183.3,183.08,183.15,44833.0,182.3975,182.4871,182.2681,182.3378,44833.0
2025-01-30 09:30:00,183.79,184.26,183.79,184.15,12531.0,182.9749,183.4428,182.9749,183.3333,12531.0
2025-01-30 09:35:00,184.08,184.61,184.03,184.61,7801.0,183.2636,183.7913,183.2139,183.7913,7801.0
2025-01-30 09:40:00,184.67,184.68,184.65,184.67,2365.0,183.851,183.861,183.8311,183.851,2365.0
2025-01-30 09:45:00,184.66,184.93,184.62,184.93,5039.0,183.8411,184.1099,183.8012,184.1099,5039.0
2025-01-30 09:50:00,184.93,185.04,184.89,184.89,3160.0,184.1099,184.2194,184.07,184.07,3160.0
2025-01-30 09:55:00,185.04,185.12,184.78,184.87,6608.0,184.2194,184.299,183.9605,184.0501,6608.0
2025-01-30 10:00:00,184.78,184.81,184.38,184.58,6446.0,183.9605,183.9904,183.5623,183.7614,6446.0
2025-01-30 10:05:00,184.55,184.56,184.32,184.45,5604.0,183.7316,183.7415,183.5026,183.632,5604.0
2025-01-30 10:10:00,184.43,184.49,184.35,184.4,7101.0,183.6121,183.6718,183.5324,183.5822,7101.0
2025-01-30 10:15:00,184.35,184.41,184.32,184.33,4454.0,183.5324,183.5922,183.5026,183.5125,4454.0
2025-01-30 10:20:00,184.37,184.44,184.29,184.44,3353.0,183.5524,183.622,183.4727,183.622,3353.0
2025-01-30 10:25:00,184.42,184.42,184.15,184.15,4197.0,183.6021,183.6021,183.3333,183.3333,4197.0
2025-01-30 10:30:00,184.17,184.18,184.0,184.18,11084.0,183.3532,183.3632,183.184,183.3632,11084.0
2025-01-30 10:35:00,184.21,184.44,184.21,184.41,339633.0,183.3931,183.622,183.3931,183.5922,339633.0
2025-01-30 10:40:00,184.42,184.45,184.34,184.34,11151.0,183.6021,183.632,183.5225,183.5225,11151.0
2025-01-30 10:45:00,184.31,184.42,184.29,184.3,3826.0,183.4926,183.6021,183.4727,183.4827,3826.0
2025-01-30 10:50:00,184.31,184.35,184.1,184.11,7196.0,183.4926,183.5324,183.2835,183.2935,7196.0
2025-01-30 10:55:00,184.06,184.06,183.87,183.89,5703.0,183.2437,183.2437,183.0546,183.0745,5703.0
2025-01-30 11:00:00,183.89,184.0,183.76,183.96,3821.0,183.0745,183.184,182.9451,183.1442,3821.0
2025-01-30 11:05:00,183.99,184.02,183.94,183.98,2386.0,183.174,183.2039,183.1243,183.1641,2386.0
2025-01-30 11:10:00,183.95,184.01,183.71,183.71,5326.0,183.1342,183.1939,182.8953,182.8953,5326.0
2025-01-30 11:15:00,183.75,183.9,183.71,183.9,5501.0,182.9351,183.0844,182.8953,183.0844,5501.0
2025-01-30 11:20:00,183.95,184.2,183.94,184.2,2285.0,183.1342,183.3831,183.1243,183.3831,2285.0
2025-01-30 11:25:00,184.28,184.36,184.23,184.36,3787.0,183.4628,183.5424,183.413,183.5424,3787.0
2025-01-30 11:30:00,184.35,184.4,184.28,184.31,4008.0,183.5324,183.5822,183.4628,183.4926,4008.0
2025-01-30 11:35:00,184.26,184.47,184.22,184.43,332117.0,183.4428,183.6519,183.403,183.6121,332117.0
2025-01-30 11:40:00,184.42,184.47,184.39,184.39,6561.0,183.6021,183.6519,183.5723,183.5723,6561.0
2025-01-30 11:45:00,184.46,184.52,184.45,184.52,17605.0,183.642,183.7017,183.632,183.7017,17605.0
2025-01-30 11:50:00,184.52,184.73,184.51,184.72,3826.0,183.7017,183.9108,183.6917,183.9008,3826.0
2025-01-30 11:55:00,184.67,184.82,184.67,184.71,2273.0,183.851,184.0004,183.851,183.8908,2273.0
2025-01-30 12:00:00,184.69,184.69,184.58,184.63,3516.0,183.8709,183.8709,183.7614,183.8112,3516.0
2025-01-30 12:05:00,184.64,184.66,184.57,184.65,3204.0,183.8212,183.8411,183.7515,183.8311,3204.0
2025-01-30 12:10:00,184.62,184.68,184.45,184.46,13459.0,183.8012,183.861,183.632,183.642,13459.0
2025-01-30 12:15:00,184.44,184.51,184.37,184.37,36906.0,183.622,183.6917,183.5524,183.5524,36906.0
2025-01-30 12:20:00,184.4,184.45,184.36,184.37,3508.0,183.5822,183.632,183.5424,183.5524,3508.0
2025-01-30 12:25:00,184.41,184.41,184.19,184.25,2107.0,183.5922,183.5922,183.3732,183.4329,2107.0
2025-01-30 12:30:00,184.23,184.3,184.19,184.28,1757.0,183.413,183.4827,183.3732,183.4628,1757.0
2025-01-30 12:35:00,184.31,184.34,184.27,184.33,6686.0,183.4926,183.5225,183.4528,183.5125,6686.0
2025-01-30 12:40:00,184.34,184.44,184.24,184.27,3482.0,183.5225,183.622,183.4229,183.4528,3482.0
2025-01-30 12:45:00,184.28,184.36,184.28,184.36,2790.0,183.4628,183.5424,183.4628,183.5424,2790.0
2025-01-30 12:50:00,184.38,184.43,184.38,184.42,1462.0,183.5623,183.6121,183.5623,183.6021,1462.0
2025-01-30 12:55:00,184.42,184.52,184.38,184.49,5418.0,183.6021,183.7017,183.5623,183.6718,5418.0
2025-01-30 13:00:00,184.48,184.52,184.44,184.48,2645.0,183.6619,183.7017,183.622,183.6619,2645.0
2025-01-30 13:05:00,184.48,184.63,184.47,184.61,3021.0,183.6619,183.8112,183.6519,183.7913,3021.0
2025-01-30 13:10:00,184.58,184.6,184.53,184.6,2174.0,183.7614,183.7813,183.7116,183.7813,2174.0
2025-01-30 13:15:00,184.6,184.63,184.6,184.61,6173.0,183.7813,183.8112,183.7813,183.7913,6173.0
2025-01-30 13:20:00,184.62,184.77,184.62,184.75,1806.0,183.8012,183.9506,183.8012,183.9307,1806.0
2025-01-30 13:25:00,184.72,184.78,184.64,184.67,3263.0,183.9008,183.9605,183.8212,183.851,3263.0
2025-01-30 13:30:00,184.73,184.84,184.73,184.84,2189.0,183.9108,184.0203,183.9108,184.0203,2189.0
2025-01-30 13:35:00,184.82,184.96,184.81,184.94,55955.0,184.0004,184.1397,183.9904,184.1198,55955.0
2025-01-30 13:40:00,184.94,184.97,184.88,184.88,3538.0,184.1198,184.1497,184.0601,184.0601,3538.0
2025-01-30 13:45:00,184.88,184.96,184.88,184.95,4388.0,184.0601,184.1397,184.0601,184.1298,4388.0
2025-01-30 13:50:00,184.93,184.97,184.91,184.96,5002.0,184.1099,184.1497,184.09,184.1397,5002.0
2025-01-30 13:55:00,184.9,184.95,184.89,184.93,9725.0,184.08,184.1298,184.07,184.1099,9725.0
2025-01-30 14:00:00,184.89,184.91,184.78,184.78,2989.0,184.07,184.09,183.9605,183.9605,2989.0
2025-01-30 14:05:00,184.83,184.88,184.8,184.87,3978.0,184.0103,184.0601,183.9804,184.0501,3978.0
2025-01-30 14:10:00,184.88,184.92,184.88,184.9,3392.0,184.0601,184.0999,184.0601,184.08,3392.0
2025-01-30 14:15:00,184.91,184.91,184.84,184.86,5279.0,184.09,184.09,184.0203,184.0402,5279.0
2025-01-30 14:20:00,184.88,184.9,184.82,184.86,8324.0,184.0601,184.08,184.0004,184.0402,8324.0
2025-01-30 14:25:00,184.84,184.84,184.79,184.8,7946.0,184.0203,184.0203,183.9705,183.9804,7946.0
2025-01-30 14:30:00,184.8,184.81,184.73,184.74,12973.0,183.9804,183.9904,183.9108,183.9207,12973.0
2025-01-30 14:35:00,184.73,184.8,184.73,184.79,29045.0,183.9108,183.9804,183.9108,183.9705,29045.0
2025-01-30 14:40:00,184.8,184.8,184.76,184.79,24096.0,183.9804,183.9804,183.9406,183.9705,24096.0
2025-01-30 14:45:00,184.77,184.79,184.72,184.79,2223.0,183.9506,183.9705,183.9008,183.9705,2223.0
2025-01-30 14:50:00,184.77,184.87,184.77,184.87,6088.0,183.9506,184.0501,183.9506,184.0501,6088.0
2025-01-30 14:55:00,184.86,184.99,184.85,184.94,10381.0,184.0402,184.1696,184.0302,184.1198,10381.0
2025-01-30 15:00:00,184.98,185.11,184.97,185.11,15344.0,184.1596,184.2891,184.1497,184.2891,15344.0
2025-01-30 15:05:00,185.09,185.1,184.99,185.08,7047.0,184.2692,184.2791,184.1696,184.2592,7047.0
2025-01-30 15:10:00,185.1,185.15,185.06,185.14,9035.0,184.2791,184.3289,184.2393,184.3189,9035.0
2025-01-30 15:15:00,185.14,185.21,185.09,185.21,8040.0,184.3189,184.3886,184.2692,184.3886,8040.0
2025-01-30 15:20:00,185.21,185.27,185.2,185.25,4043.0,184.3886,184.4484,184.3787,184.4284,4043.0
2025-01-30 15:25:00,185.26,185.27,185.19,185.19,8201.0,184.4384,184.4484,184.3687,184.3687,8201.0
2025-01-30 15:30:00,185.18,185.19,185.1,185.13,9118.0,184.3588,184.3687,184.2791,184.309,9118.0
2025-01-30 15:35:00,185.13,185.14,184.39,184.39,19983.0,184.309,184.3189,183.5723,183.5723,19983.0
2025-01-30 15:40:00,184.35,184.4,183.96,183.98,11349.0,183.5324,183.5822,183.1442,183.1641,11349.0
2025-01-30 15:45:00,183.95,184.47,183.88,184.46,13949.0,183.1342,183.6519,183.0645,183.642,13949.0
2025-01-30 15:50:00,184.4,184.77,184.3,184.75,13084.0,183.5822,183.9506,183.4827,183.9307,13084.0
2025-01-30 15:55:00,184.84,184.99,184.74,184.82,31358.0,184.0203,184.1696,183.9207,184.0004,31358.0
2025-01-31 09:30:00,185.47,185.47,185.14,185.16,12572.0,184.6475,184.6475,184.3189,184.3388,12572.0
2025-01-31 09:35:00,185.15,185.23,185.11,185.2,2555.0,184.3289,184.4085,184.2891,184.3787,2555.0
2025-01-31 09:40:00,185.22,185.24,185.14,185.17,1923.0,184.3986,184.4185,184.3189,184.3488,1923.0
2025-01-31 09:45:00,185.07,185.29,185.06,185.14,201032.0,184.2492,184.4683,184.2393,184.3189,201032.0
2025-01-31 09:50:00,185.07,185.23,185.07,185.23,2371.0,184.2492,184.4085,184.2492,184.4085,2371.0
2025-01-31 09:55:00,185.23,185.29,185.2,185.28,3557.0,184.4085,184.4683,184.3787,184.4583,3557.0
2025-01-31 10:00:00,185.29,185.51,185.26,185.49,191508.0,184.4683,184.6873,184.4384,184.6674,191508.0
2025-01-31 10:05:00,185.51,185.58,185.45,185.52,9059.0,184.6873,184.757,184.6276,184.6973,9059.0
2025-01-31 10:10:00,185.58,185.63,185.54,185.59,6612.0,184.757,184.8068,184.7172,184.7669,6612.0
2025-01-31 10:15:00,185.6,185.65,185.6,185.64,4070.0,184.7769,184.8267,184.7769,184.8167,4070.0
2025-01-31 10:20:00,185.58,185.61,185.48,185.59,2866.0,184.757,184.7869,184.6574,184.7669,2866.0
2025-01-31 10:25:00,185.64,185.68,185.63,185.67,4205.0,184.8167,184.8565,184.8068,184.8466,4205.0
2025-01-31 10:30:00,185.68,185.84,185.68,185.84,5174.0,184.8565,185.0158,184.8565,185.0158,5174.0
2025-01-31 10:35:00,185.84,185.85,185.77,185.78,2590.0,185.0158,185.0258,184.9461,184.9561,2590.0
2025-01-31 10:40:00,185.77,185.77,185.58,185.58,13324.0,184.9461,184.9461,184.757,184.757,13324.0
2025-01-31 10:45:00,185.58,185.75,185.55,185.75,39458.0,184.757,184.9262,184.7271,184.9262,39458.0
2025-01-31 10:50:00,185.71,185.76,185.63,185.63,1286.0,184.8864,184.9362,184.8068,184.8068,1286.0
2025-01-31 10:55:00,185.71,185.72,185.65,185.67,2533.0,184.8864,184.8964,184.8267,184.8466,2533.0
2025-01-31 11:00:00,185.71,185.78,185.69,185.7,2839.0,184.8864,184.9561,184.8665,184.8765,2839.0
2025-01-31 11:05:00,185.7,185.78,185.7,185.77,7581.0,184.8765,184.9561,184.8765,184.9461,7581.0
2025-01-31 11:10:00,185.81,185.83,185.79,185.79,2812.0,184.986,185.0059,184.9661,184.9661,2812.0
2025-01-31 11:15:00,185.78,185.78,185.71,185.73,739.0,184.9561,184.9561,184.8864,184.9063,739.0
2025-01-31 11:20:00,185.65,185.68,185.62,185.63,10020.0,184.8267,184.8565,184.7968,184.8068,10020.0
2025-01-31 11:25:00,185.65,185.66,185.5,185.5,4446.0,184.8267,184.8366,184.6773,184.6773,4446.0
2025-01-31 11:30:00,185.5,185.55,185.45,185.45,19936.0,184.6773,184.7271,184.6276,184.6276,19936.0
2025-01-31 11:35:00,185.41,185.48,185.37,185.42,3753.0,184.5877,184.6574,184.5479,184.5977,3753.0
2025-01-31 11:40:00,185.43,185.44,185.32,185.4,3316.0,184.6077,184.6176,184.4981,184.5778,3316.0
2025-01-31 11:45:00,185.42,185.42,185.38,185.41,3051.0,184.5977,184.5977,184.5579,184.5877,3051.0
2025-01-31 11:50:00,185.36,185.42,185.34,185.42,2462.0,184.538,184.5977,184.5181,184.5977,2462.0
2025-01-31 11:55:00,185.42,185.44,185.37,185.42,2804.0,184.5977,184.6176,184.5479,184.5977,2804.0
2025-01-31 12:00:00,185.42,185.47,185.39,185.39,3403.0,184.5977,184.6475,184.5678,184.5678,3403.0
2025-01-31 12:05:00,185.32,185.4,185.19,185.4,9956.0,184.4981,184.5778,184.3687,184.5778,9956.0
2025-01-31 12:10:00,185.4,185.45,185.26,185.45,2963.0,184.5778,184.6276,184.4384,184.6276,2963.0
2025-01-31 12:15:00,185.41,185.44,185.3,185.39,4138.0,184.5877,184.6176,184.4782,184.5678,4138.0
2025-01-31 12:20:00,185.51,185.55,185.51,185.54,1368.0,184.6873,184.7271,184.6873,184.7172,1368.0
2025-01-31 12:25:00,185.6,185.66,185.59,185.66,27755.0,184.7769,184.8366,184.7669,184.8366,27755.0
2025-01-31 12:30:00,185.64,185.69,185.62,185.65,4833.0,184.8167,184.8665,184.7968,184.8267,4833.0
2025-01-31 12:35:00,185.62,185.68,185.62,185.66,2851.0,184.7968,184.8565,184.7968,184.8366,2851.0
2025-01-31 12:40:00,185.66,185.68,185.64,185.65,2713.0,184.8366,184.8565,184.8167,184.8267,2713.0
2025-01-31 12:45:00,185.66,185.67,185.62,185.65,3230.0,184.8366,184.8466,184.7968,184.8267,3230.0
2025-01-31 12:50:00,185.64,185.71,185.63,185.7,2398.0,184.8167,184.8864,184.8068,184.8765,2398.0
2025-01-31 12:55:00,185.68,185.68,185.57,185.59,1897.0,184.8565,184.8565,184.747,184.7669,1897.0
2025-01-31 13:00:00,185.59,185.66,185.56,185.64,2176.0,184.7669,184.8366,184.7371,184.8167,2176.0
2025-01-31 13:05:00,185.63,185.69,185.61,185.64,9428.0,184.8068,184.8665,184.7869,184.8167,9428.0
2025-01-31 13:10:00,185.63,185.66,185.59,185.61,17705.0,184.8068,184.8366,184.7669,184.7869,17705.0
2025-01-31 13:15:00,185.61,185.63,185.21,185.21,122940.0,184.7869,184.8068,184.3886,184.3886,122940.0
2025-01-31 13:20:00,185.21,185.3,185.1,185.14,8222.0,184.3886,184.4782,184.2791,184.3189,8222.0
2025-01-31 13:25:00,185.13,185.14,184.9,184.9,7083.0,184.309,184.3189,184.08,184.08,7083.0
2025-01-31 13:30:00,184.87,184.9,184.46,184.46,6235.0,184.0501,184.08,183.642,183.642,6235.0
2025-01-31 13:35:00,184.44,184.63,184.33,184.57,7435.0,183.622,183.8112,183.5125,183.7515,7435.0
2025-01-31 13:40:00,184.6,184.76,184.49,184.64,7043.0,183.7813,183.9406,183.6718,183.8212,7043.0
2025-01-31 13:45:00,184.62,184.76,184.57,184.63,5984.0,183.8012,183.9406,183.7515,183.8112,5984.0
2025-01-31 13:50:00,184.71,184.73,184.41,184.55,11297.0,183.8908,183.9108,183.5922,183.7316,11297.0
2025-01-31 13:55:00,184.59,184.61,184.44,184.49,10153.0,183.7714,183.7913,183.622,183.6718,10153.0
2025-01-31 14:00:00,184.47,184.61,184.31,184.38,12261.0,183.6519,183.7913,183.4926,183.5623,12261.0
2025-01-31 14:05:00,184.38,184.38,183.88,184.06,7868.0,183.5623,183.5623,183.0645,183.2437,7868.0
2025-01-31 14:10:00,184.06,184.4,184.01,184.31,14147.0,183.2437,183.5822,183.1939,183.4926,14147.0
2025-01-31 14:15:00,184.35,184.39,184.07,184.11,13549.0,183.5324,183.5723,183.2537,183.2935,13549.0
2025-01-31 14:20:00,184.14,184.24,184.0,184.24,7575.0,183.3234,183.4229,183.184,183.4229,7575.0
2025-01-31 14:25:00,184.25,184.25,184.16,184.24,9235.0,183.4329,183.4329,183.3433,183.4229,9235.0
2025-01-31 14:30:00,184.25,184.39,184.25,184.39,7326.0,183.4329,183.5723,183.4329,183.5723,7326.0
2025-01-31 14:35:00,184.38,184.38,184.03,184.07,14486.0,183.5623,183.5623,183.2139,183.2537,14486.0
2025-01-31 14:40:00,184.07,184.11,183.78,183.79,8522.0,183.2537,183.2935,182.965,182.9749,8522.0
2025-01-31 14:45:00,183.79,183.8,183.56,183.8,9854.0,182.9749,182.9849,182.7459,182.9849,9854.0
2025-01-31 14:50:00,183.8,184.01,183.74,183.94,17316.0,182.9849,183.1939,182.9251,183.1243,17316.0
2025-01-31 14:55:00,183.94,184.08,183.92,184.01,15583.0,183.1243,183.2636,183.1043,183.1939,15583.0
2025-01-31 15:00:00,183.95,183.95,183.42,183.42,14118.0,183.1342,183.1342,182.6066,182.6066,14118.0
2025-01-31 15:05:00,183.42,183.57,183.37,183.4,18268.0,182.6066,182.7559,182.5568,182.5867,18268.0
2025-01-31 15:10:00,183.4,183.6,183.39,183.49,21433.0,182.5867,182.7858,182.5767,182.6763,21433.0
2025-01-31 15:15:00,183.52,183.64,183.47,183.58,20956.0,182.7061,182.8256,182.6563,182.7659,20956.0
2025-01-31 15:20:00,183.59,183.6,183.37,183.56,20139.0,182.7758,182.7858,182.5568,182.7459,20139.0
2025-01-31 15:25:00,183.62,183.62,183.35,183.44,14952.0,182.8057,182.8057,182.5369,182.6265,14952.0
2025-01-31 15:30:00,183.46,183.56,183.36,183.48,13910.0,182.6464,182.7459,182.5468,182.6663,13910.0
2025-01-31 15:35:00,183.46,183.52,183.27,183.32,8413.0,182.6464,182.7061,182.4572,182.507,8413.0
2025-01-31 15:40:00,183.33,183.43,183.23,183.32,8832.0,182.517,182.6165,182.4174,182.507,8832.0
2025-01-31 15:45:00,183.33,183.69,183.33,183.62,77474.0,182.517,182.8754,182.517,182.8057,77474.0
2025-01-31 15:50:00,183.64,183.8,183.31,183.39,20251.0,182.8256,182.9849,182.4971,182.5767,20251.0
2025-01-31 15:55:00,183.38,183.47,183.3,183.34,75851.0,182.5667,182.6563,182.4871,182.5269,75851.0
2025-02-03 09:30:00,180.63,181.38,180.63,181.21,25871.0,179.8289,180.5756,179.8289,180.4064,25871.0
2025-02-03 09:35:00,181.14,181.46,181.09,181.42,4791.0,180.3367,180.6553,180.2869,180.6154,4791.0
2025-02-03 09:40:00,181.3,181.4,181.22,181.3,5971.0,180.496,180.5955,180.4163,180.496,5971.0
2025-02-03 09:45:00,181.28,181.28,180.98,181.03,3271.0,180.4761,180.4761,180.1774,180.2272,3271.0
2025-02-03 09:50:00,180.98,181.04,180.68,180.68,4196.0,180.1774,180.2371,179.8787,179.8787,4196.0
2025-02-03 09:55:00,180.71,181.03,180.68,180.77,8975.0,179.9086,180.2272,179.8787,179.9683,8975.0
2025-02-03 10:00:00,180.64,180.64,180.44,180.46,16831.0,179.8389,179.8389,179.6398,179.6597,16831.0
2025-02-03 10:05:00,180.47,180.64,180.44,180.64,4241.0,179.6696,179.8389,179.6398,179.8389,4241.0
2025-02-03 10:10:00,180.59,180.59,180.32,180.32,6345.0,179.7891,179.7891,179.5203,179.5203,6345.0
2025-02-03 10:15:00,180.3,180.36,180.24,180.24,13808.0,179.5004,179.5601,179.4407,179.4407,13808.0
2025-02-03 10:20:00,180.25,181.66,180.23,181.58,20275.0,179.4506,180.8544,179.4307,180.7747,20275.0
2025-02-03 10:25:00,181.81,182.04,181.44,182.03,15691.0,181.0037,181.2327,180.6353,181.2227,15691.0
2025-02-03 10:30:00,181.99,182.2,181.9,182.11,12466.0,181.1829,181.392,181.0933,181.3024,12466.0
2025-02-03 10:35:00,182.05,182.32,181.93,182.08,8511.0,181.2426,181.5114,181.1232,181.2725,8511.0
2025-02-03 10:40:00,182.09,182.66,182.01,182.55,29748.0,181.2825,181.8499,181.2028,181.7404,29748.0
2025-02-03 10:45:00,182.49,182.51,182.22,182.36,11371.0,181.6807,181.7006,181.4119,181.5513,11371.0
2025-02-03 10:50:00,182.35,182.56,182.33,182.36,4414.0,181.5413,181.7504,181.5214,181.5513,4414.0
2025-02-03 10:55:00,182.38,182.6,182.38,182.5,18468.0,181.5712,181.7902,181.5712,181.6906,18468.0
2025-02-03 11:00:00,182.42,182.65,182.17,182.34,298420.0,181.611,181.84,181.3621,181.5314,298420.0
2025-02-03 11:05:00,182.24,182.41,181.84,182.31,17819.0,181.4318,181.601,181.0336,181.5015,17819.0
2025-02-03 11:10:00,182.47,182.57,182.37,182.55,11791.0,181.6608,181.7603,181.5612,181.7404,11791.0
2025-02-03 11:15:00,182.56,182.65,182.42,182.65,5232.0,181.7504,181.84,181.611,181.84,5232.0
2025-02-03 11:20:00,182.69,182.81,182.59,182.65,6750.0,181.8798,181.9993,181.7802,181.84,6750.0
2025-02-03 11:25:00,182.68,182.68,182.34,182.39,17548.0,181.8698,181.8698,181.5314,181.5811,17548.0
2025-02-03 11:30:00,182.46,182.64,182.27,182.59,10105.0,181.6508,181.83,181.4617,181.7802,10105.0
2025-02-03 11:35:00,182.61,182.68,182.53,182.63,7249.0,181.8002,181.8698,181.7205,181.8201,7249.0
2025-02-03 11:40:00,182.67,182.75,182.43,182.68,5791.0,181.8599,181.9395,181.621,181.8698,5791.0
2025-02-03 11:45:00,182.66,182.76,182.51,182.54,7305.0,181.8499,181.9495,181.7006,181.7305,7305.0
2025-02-03 11:50:00,182.54,182.77,182.54,182.7,3674.0,181.7305,181.9594,181.7305,181.8898,3674.0
2025-02-03 11:55:00,182.65,182.66,182.22,182.31,27128.0,181.84,181.8499,181.4119,181.5015,27128.0
2025-02-03 12:00:00,182.25,182.4,182.17,182.24,8072.0,181.4418,181.5911,181.3621,181.4318,8072.0
2025-02-03 12:05:00,182.27,182.37,182.16,182.37,3018.0,181.4617,181.5612,181.3522,181.5612,3018.0
2025-02-03 12:10:00,182.37,182.4,182.14,182.27,8696.0,181.5612,181.5911,181.3322,181.4617,8696.0
2025-02-03 12:15:00,182.21,182.32,182.17,182.32,2597.0,181.4019,181.5114,181.3621,181.5114,2597.0
2025-02-03 12:20:00,182.33,182.69,182.33,182.69,21999.0,181.5214,181.8798,181.5214,181.8798,21999.0
2025-02-03 12:25:00,182.7,182.74,182.39,182.39,18375.0,181.8898,181.9296,181.5811,181.5811,18375.0
2025-02-03 12:30:00,182.31,182.38,182.22,182.23,3913.0,181.5015,181.5712,181.4119,181.4218,3913.0
2025-02-03 12:35:00,182.2,182.26,182.07,182.15,33721.0,181.392,181.4517,181.2626,181.3422,33721.0
2025-02-03 12:40:00,182.16,182.19,182.08,182.19,5012.0,181.3522,181.382,181.2725,181.382,5012.0
2025-02-03 12:45:00,182.15,182.29,182.11,182.22,9487.0,181.3422,181.4816,181.3024,181.4119,9487.0
2025-02-03 12:50:00,182.23,182.59,182.22,182.56,5869.0,181.4218,181.7802,181.4119,181.7504,5869.0
2025-02-03 12:55:00,182.51,182.51,182.03,182.46,38055.0,181.7006,181.7006,181.2227,181.6508,38055.0
2025-02-03 13:00:00,182.37,182.47,182.05,182.47,11854.0,181.5612,181.6608,181.2426,181.6608,11854.0
2025-02-03 13:05:00,182.39,182.51,182.16,182.23,8567.0,181.5811,181.7006,181.3522,181.4218,8567.0
2025-02-03 13:10:00,182.21,182.57,182.16,182.47,4274.0,181.4019,181.7603,181.3522,181.6608,4274.0
2025-02-03 13:15:00,182.51,182.58,182.35,182.35,5396.0,181.7006,181.7703,181.5413,181.5413,5396.0
2025-02-03 13:20:00,182.48,182.49,182.41,182.41,900.0,181.6707,181.6807,181.601,181.601,900.0
2025-02-03 13:25:00,182.47,182.63,182.46,182.49,7182.0,181.6608,181.8201,181.6508,181.6807,7182.0
2025-02-03 13:30:00,182.55,182.71,182.52,182.71,3727.0,181.7404,181.8997,181.7106,181.8997,3727.0
2025-02-03 13:35:00,182.7,182.71,182.55,182.63,1898.0,181.8898,181.8997,181.7404,181.8201,1898.0
2025-02-03 13:40:00,182.6,182.68,182.43,182.46,2576.0,181.7902,181.8698,181.621,181.6508,2576.0
2025-02-03 13:45:00,182.6,182.76,182.6,182.75,6578.0,181.7902,181.9495,181.7902,181.9395,6578.0
2025-02-03 13:50:00,182.84,182.87,182.8,182.86,5544.0,182.0291,182.059,181.9893,182.049,5544.0
2025-02-03 13:55:00,182.84,182.9,182.84,182.86,3241.0,182.0291,182.0889,182.0291,182.049,3241.0
2025-02-03 14:00:00,182.87,182.92,182.82,182.84,6502.0,182.059,182.1088,182.0092,182.0291,6502.0
2025-02-03 14:05:00,182.81,182.9,182.75,182.9,8899.0,181.9993,182.0889,181.9395,182.0889,8899.0
2025-02-03 14:10:00,182.92,183.08,182.91,183.08,2564.0,182.1088,182.2681,182.0988,182.2681,2564.0
2025-02-03 14:15:00,183.09,183.21,183.09,183.19,4053.0,182.278,182.3975,182.278,182.3776,4053.0
2025-02-03 14:20:00,183.17,183.21,183.13,183.21,30407.0,182.3577,182.3975,182.3179,182.3975,30407.0
2025-02-03 14:25:00,183.21,183.21,183.1,183.11,4280.0,182.3975,182.3975,182.288,182.2979,4280.0
2025-02-03 14:30:00,183.12,183.18,183.08,183.13,6133.0,182.3079,182.3676,182.2681,182.3179,6133.0
2025-02-03 14:35:00,183.12,183.12,183.02,183.02,1642.0,182.3079,182.3079,182.2083,182.2083,1642.0
2025-02-03 14:40:00,183.02,183.18,183.02,183.17,4476.0,182.2083,182.3676,182.2083,182.3577,4476.0
2025-02-03 14:45:00,183.17,183.27,183.15,183.23,5305.0,182.3577,182.4572,182.3378,182.4174,5305.0
2025-02-03 14:50:00,183.25,183.27,183.13,183.15,6243.0,182.4373,182.4572,182.3179,182.3378,6243.0
2025-02-03 14:55:00,183.15,183.17,183.01,183.03,11212.0,182.3378,182.3577,182.1984,182.2183,11212.0
2025-02-03 15:00:00,183.07,183.16,183.07,183.16,6003.0,182.2581,182.3477,182.2581,182.3477,6003.0
2025-02-03 15:05:00,183.13,183.14,182.93,182.93,4121.0,182.3179,182.3278,182.1187,182.1187,4121.0
2025-02-03 15:10:00,182.9,182.96,182.86,182.87,8103.0,182.0889,182.1486,182.049,182.059,8103.0
2025-02-03 15:15:00,182.85,182.97,182.83,182.94,7474.0,182.0391,182.1586,182.0192,182.1287,7474.0
2025-02-03 15:20:00,182.95,182.99,182.87,182.93,20307.0,182.1386,182.1785,182.059,182.1187,20307.0
2025-02-03 15:25:00,182.9,182.9,182.67,182.68,9480.0,182.0889,182.0889,181.8599,181.8698,9480.0
2025-02-03 15:30:00,182.68,182.73,182.58,182.7,19191.0,181.8698,181.9196,181.7703,181.8898,19191.0
2025-02-03 15:35:00,182.68,182.79,182.6,182.68,3386.0,181.8698,181.9794,181.7902,181.8698,3386.0
2025-02-03 15:40:00,182.69,182.76,182.58,182.58,6440.0,181.8798,181.9495,181.7703,181.7703,6440.0
2025-02-03 15:45:00,182.6,182.66,182.55,182.66,6818.0,181.7902,181.8499,181.7404,181.8499,6818.0
2025-02-03 15:50:00,182.69,182.75,182.55,182.59,6759.0,181.8798,181.9395,181.7404,181.7802,6759.0
2025-02-03 15:55:00,182.55,182.55,182.37,182.42,13802.0,181.7404,181.7404,181.5612,181.611,13802.0
2025-02-04 09:30:00,182.19,182.22,182.02,182.17,14169.0,181.382,181.4119,181.2128,181.3621,14169.0
2025-02-04 09:35:00,182.14,182.39,182.12,182.38,3238.0,181.3322,181.5811,181.3123,181.5712,3238.0
2025-02-04 09:40:00,182.33,182.41,182.29,182.36,1599.0,181.5214,181.601,181.4816,181.5513,1599.0
2025-02-04 09:45:00,182.33,182.33,182.23,182.25,4581.0,181.5214,181.5214,181.4218,181.4418,4581.0
2025-02-04 09:50:00,182.33,182.44,182.21,182.44,2716.0,181.5214,181.6309,181.4019,181.6309,2716.0
2025-02-04 09:55:00,182.48,182.5,182.37,182.47,8371.0,181.6707,181.6906,181.5612,181.6608,8371.0
2025-02-04 10:00:00,182.57,182.65,182.52,182.65,823.0,181.7603,181.84,181.7106,181.84,823.0
2025-02-04 10:05:00,182.65,182.91,182.65,182.91,1947.0,181.84,182.0988,181.84,182.0988,1947.0
2025-02-04 10:10:00,182.9,183.01,182.88,182.91,160741.0,182.0889,182.1984,182.069,182.0988,160741.0
2025-02-04 10:15:00,182.98,183.15,182.98,183.15,2166.0,182.1685,182.3378,182.1685,182.3378,2166.0
2025-02-04 10:20:00,183.13,183.13,182.92,182.94,8813.0,182.3179,182.3179,182.1088,182.1287,8813.0
2025-02-04 10:25:00,182.95,183.0,182.89,182.92,5454.0,182.1386,182.1884,182.0789,182.1088,5454.0
2025-02-04 10:30:00,182.86,183.05,182.83,182.98,3644.0,182.049,182.2382,182.0192,182.1685,3644.0
2025-02-04 10:35:00,182.97,183.12,182.92,183.09,4219.0,182.1586,182.3079,182.1088,182.278,4219.0
2025-02-04 10:40:00,183.09,183.17,183.08,183.09,3990.0,182.278,182.3577,182.2681,182.278,3990.0
2025-02-04 10:45:00,183.1,183.1,182.95,183.01,3328.0,182.288,182.288,182.1386,182.1984,3328.0
2025-02-04 10:50:00,182.98,183.06,182.92,183.03,5352.0,182.1685,182.2482,182.1088,182.2183,5352.0
2025-02-04 10:55:00,183.03,183.04,182.91,182.91,917.0,182.2183,182.2283,182.0988,182.0988,917.0
2025-02-04 11:00:00,182.91,183.13,182.91,183.13,7891.0,182.0988,182.3179,182.0988,182.3179,7891.0
2025-02-04 11:05:00,183.15,183.21,183.15,183.18,3999.0,182.3378,182.3975,182.3378,182.3676,3999.0
2025-02-04 11:10:00,183.17,183.2,183.16,183.16,4282.0,182.3577,182.3875,182.3477,182.3477,4282.0
2025-02-04 11:15:00,183.22,183.25,183.21,183.24,1389.0,182.4075,182.4373,182.3975,182.4274,1389.0
2025-02-04 11:20:00,183.21,183.25,183.17,183.21,3536.0,182.3975,182.4373,182.3577,182.3975,3536.0
2025-02-04 11:25:00,183.19,183.33,183.17,183.32,3958.0,182.3776,182.517,182.3577,182.507,3958.0
2025-02-04 11:30:00,183.33,183.37,183.24,183.28,4361.0,182.517,182.5568,182.4274,182.4672,4361.0
2025-02-04 11:35:00,183.26,183.35,183.25,183.33,5210.0,182.4473,182.5369,182.4373,182.517,5210.0
2025-02-04 11:40:00,183.37,183.39,183.21,183.22,3307.0,182.5568,182.5767,182.3975,182.4075,3307.0
2025-02-04 11:45:00,183.25,183.26,183.09,183.11,2646.0,182.4373,182.4473,182.278,182.2979,2646.0
2025-02-04 11:50:00,183.09,183.19,183.02,183.19,9831.0,182.278,182.3776,182.2083,182.3776,9831.0
2025-02-04 11:55:00,183.12,183.21,183.06,183.2,4908.0,182.3079,182.3975,182.2482,182.3875,4908.0
2025-02-04 12:00:00,183.23,183.27,183.17,183.26,12240.0,182.4174,182.4572,182.3577,182.4473,12240.0
2025-02-04 12:05:00,183.25,183.26,183.21,183.25,5311.0,182.4373,182.4473,182.3975,182.4373,5311.0
2025-02-04 12:10:00,183.19,183.29,183.18,183.29,9604.0,182.3776,182.4771,182.3676,182.4771,9604.0
2025-02-04 12:15:00,183.28,183.3,182.92,182.93,20503.0,182.4672,182.4871,182.1088,182.1187,20503.0
2025-02-04 12:20:00,182.91,183.04,182.86,183.04,9228.0,182.0988,182.2283,182.049,182.2283,9228.0
2025-02-04 12:25:00,182.96,182.99,182.76,182.76,1917.0,182.1486,182.1785,181.9495,181.9495,1917.0
2025-02-04 12:30:00,182.84,182.84,182.68,182.78,6162.0,182.0291,182.0291,181.8698,181.9694,6162.0
2025-02-04 12:35:00,182.79,182.93,182.79,182.9,3628.0,181.9794,182.1187,181.9794,182.0889,3628.0
2025-02-04 12:40:00,182.9,183.02,182.87,182.99,20099.0,182.0889,182.2083,182.059,182.1785,20099.0
2025-02-04 12:45:00,182.94,182.99,182.91,182.96,6329.0,182.1287,182.1785,182.0988,182.1486,6329.0
2025-02-04 12:50:00,182.98,183.04,182.97,183.03,5396.0,182.1685,182.2283,182.1586,182.2183,5396.0
2025-02-04 12:55:00,183.02,183.14,183.02,183.13,4404.0,182.2083,182.3278,182.2083,182.3179,4404.0
2025-02-04 13:00:00,183.17,183.17,183.08,183.09,1501.0,182.3577,182.3577,182.2681,182.278,1501.0
2025-02-04 13:05:00,182.98,183.0,182.93,183.0,3113.0,182.1685,182.1884,182.1187,182.1884,3113.0
2025-02-04 13:10:00,183.02,183.11,183.0,183.08,3192.0,182.2083,182.2979,182.1884,182.2681,3192.0
2025-02-04 13:15:00,183.08,183.15,183.07,183.14,7709.0,182.2681,182.3378,182.2581,182.3278,7709.0
2025-02-04 13:20:00,183.11,183.25,183.09,183.25,3076.0,182.2979,182.4373,182.278,182.4373,3076.0
2025-02-04 13:25:00,183.23,183.25,183.18,183.24,4675.0,182.4174,182.4373,182.3676,182.4274,4675.0
2025-02-04 13:30:00,183.23,183.26,183.22,183.25,5804.0,182.4174,182.4473,182.4075,182.4373,5804.0
2025-02-04 13:35:00,183.24,183.26,183.16,183.16,4210.0,182.4274,182.4473,182.3477,182.3477,4210.0
2025-02-04 13:40:00,183.15,183.22,183.15,183.18,4333.0,182.3378,182.4075,182.3378,182.3676,4333.0
2025-02-04 13:45:00,183.17,183.22,183.16,183.2,3771.0,182.3577,182.4075,182.3477,182.3875,3771.0
2025-02-04 13:50:00,183.22,183.22,183.17,183.19,2851.0,182.4075,182.4075,182.3577,182.3776,2851.0
2025-02-04 13:55:00,183.21,183.21,183.11,183.14,4190.0,182.3975,182.3975,182.2979,182.3278,4190.0
2025-02-04 14:00:00,183.11,183.21,183.06,183.21,2662.0,182.2979,182.3975,182.2482,182.3975,2662.0
2025-02-04 14:05:00,183.25,183.34,183.25,183.34,4560.0,182.4373,182.5269,182.4373,182.5269,4560.0
2025-02-04 14:10:00,183.35,183.41,183.34,183.38,4910.0,182.5369,182.5966,182.5269,182.5667,4910.0
2025-02-04 14:15:00,183.39,183.42,183.37,183.42,7554.0,182.5767,182.6066,182.5568,182.6066,7554.0
2025-02-04 14:20:00,183.43,183.49,183.4,183.43,1016.0,182.6165,182.6763,182.5867,182.6165,1016.0
2025-02-04 14:25:00,183.44,183.44,183.36,183.43,9373.0,182.6265,182.6265,182.5468,182.6165,9373.0
2025-02-04 14:30:00,183.44,183.49,183.43,183.45,15274.0,182.6265,182.6763,182.6165,182.6364,15274.0
2025-02-04 14:35:00,183.46,183.52,183.44,183.44,7732.0,182.6464,182.7061,182.6265,182.6265,7732.0
2025-02-04 14:40:00,183.45,183.49,183.41,183.46,10056.0,182.6364,182.6763,182.5966,182.6464,10056.0
2025-02-04 14:45:00,183.47,183.47,183.38,183.38,5518.0,182.6563,182.6563,182.5667,182.5667,5518.0
2025-02-04 14:50:00,183.39,183.42,183.35,183.41,14074.0,182.5767,182.6066,182.5369,182.5966,14074.0
2025-02-04 14:55:00,183.42,183.43,183.13,183.3,21425.0,182.6066,182.6165,182.3179,182.4871,21425.0
2025-02-04 15:00:00,183.29,183.3,183.22,183.29,15078.0,182.4771,182.4871,182.4075,182.4771,15078.0
2025-02-04 15:05:00,183.3,183.39,183.29,183.34,8879.0,182.4871,182.5767,182.4771,182.5269,8879.0
2025-02-04 15:10:00,183.35,183.43,183.35,183.42,10404.0,182.5369,182.6165,182.5369,182.6066,10404.0
2025-02-04 15:15:00,183.41,183.43,183.32,183.36,10721.0,182.5966,182.6165,182.507,182.5468,10721.0
2025-02-04 15:20:00,183.34,183.35,183.21,183.21,16856.0,182.5269,182.5369,182.3975,182.3975,16856.0
2025-02-04 15:25:00,183.24,183.26,183.17,183.17,4140.0,182.4274,182.4473,182.3577,182.3577,4140.0
2025-02-04 15:30:00,183.17,183.32,183.16,183.29,5636.0,182.3577,182.507,182.3477,182.4771,5636.0
2025-02-04 15:35:00,183.28,183.4,183.26,183.4,5542.0,182.4672,182.5867,182.4473,182.5867,5542.0
2025-02-04 15:40:00,183.4,183.4,183.28,183.28,2931.0,182.5867,182.5867,182.4672,182.4672,2931.0
2025-02-04 15:45:00,183.3,183.3,183.23,183.25,7076.0,182.4871,182.4871,182.4174,182.4373,7076.0
2025-02-04 15:50:00,183.22,183.39,183.16,183.39,9152.0,182.4075,182.5767,182.3477,182.5767,9152.0
2025-02-04 15:55:00,183.34,183.47,183.31,183.33,14480.0,182.5269,182.6563,182.4971,182.517,14480.0
2025-02-05 09:30:00,182.82,182.99,182.69,182.9,11379.0,182.0092,182.1785,181.8798,182.0889,11379.0
2025-02-05 09:35:00,182.88,183.08,182.76,183.07,5193.0,182.069,182.2681,181.9495,182.2581,5193.0
2025-02-05 09:40:00,183.08,183.12,182.97,183.02,33025.0,182.2681,182.3079,182.1586,182.2083,33025.0
2025-02-05 09:45:00,183.0,183.08,182.89,182.91,6032.0,182.1884,182.2681,182.0789,182.0988,6032.0
2025-02-05 09:50:00,182.92,182.95,182.72,182.74,2582.0,182.1088,182.1386,181.9097,181.9296,2582.0
2025-02-05 09:55:00,182.7,182.72,182.5,182.72,8162.0,181.8898,181.9097,181.6906,181.9097,8162.0
2025-02-05 10:00:00,182.9,182.9,182.26,182.26,10346.0,182.0889,182.0889,181.4517,181.4517,10346.0
2025-02-05 10:05:00,182.33,182.59,182.33,182.59,7380.0,181.5214,181.7802,181.5214,181.7802,7380.0
2025-02-05 10:10:00,182.58,182.73,182.42,182.73,6646.0,181.7703,181.9196,181.611,181.9196,6646.0
2025-02-05 10:15:00,182.69,182.7,182.54,182.63,5917.0,181.8798,181.8898,181.7305,181.8201,5917.0
2025-02-05 10:20:00,182.66,182.82,182.6,182.82,3660.0,181.8499,182.0092,181.7902,182.0092,3660.0
2025-02-05 10:25:00,182.85,182.95,182.84,182.95,5454.0,182.0391,182.1386,182.0291,182.1386,5454.0
2025-02-05 10:30:00,182.92,182.95,182.71,182.91,7972.0,182.1088,182.1386,181.8997,182.0988,7972.0
2025-02-05 10:35:00,182.89,182.98,182.86,182.96,7946.0,182.0789,182.1685,182.049,182.1486,7946.0
2025-02-05 10:40:00,182.93,183.03,182.93,182.94,722118.0,182.1187,182.2183,182.1187,182.1287,722118.0
2025-02-05 10:45:00,182.96,183.0,182.85,182.87,64258.0,182.1486,182.1884,182.0391,182.059,64258.0
2025-02-05 10:50:00,182.84,182.86,182.76,182.86,104349.0,182.0291,182.049,181.9495,182.049,104349.0
2025-02-05 10:55:00,182.89,182.92,182.75,182.79,10797.0,182.0789,182.1088,181.9395,181.9794,10797.0
2025-02-05 11:00:00,182.77,182.82,182.71,182.79,2841.0,181.9594,182.0092,181.8997,181.9794,2841.0
2025-02-05 11:05:00,182.79,182.99,182.78,182.94,36511.0,181.9794,182.1785,181.9694,182.1287,36511.0
2025-02-05 11:10:00,182.94,182.98,182.8,182.83,23690.0,182.1287,182.1685,181.9893,182.0192,23690.0
2025-02-05 11:15:00,182.83,182.87,182.63,182.69,14182.0,182.0192,182.059,181.8201,181.8798,14182.0
2025-02-05 11:20:00,182.7,182.71,182.61,182.67,17135.0,181.8898,181.8997,181.8002,181.8599,17135.0
2025-02-05 11:25:00,182.68,182.92,182.68,182.91,7876.0,181.8698,182.1088,181.8698,182.0988,7876.0
2025-02-05 11:30:00,182.96,183.01,182.93,183.01,17037.0,182.1486,182.1984,182.1187,182.1984,17037.0
2025-02-05 11:35:00,183.01,183.1,183.01,183.06,12960.0,182.1984,182.288,182.1984,182.2482,12960.0
2025-02-05 11:40:00,183.07,183.17,183.02,183.17,6845.0,182.2581,182.3577,182.2083,182.3577,6845.0
2025-02-05 11:45:00,183.16,183.25,183.12,183.25,11549.0,182.3477,182.4373,182.3079,182.4373,11549.0
2025-02-05 11:50:00,183.26,183.47,183.26,183.45,24588.0,182.4473,182.6563,182.4473,182.6364,24588.0
2025-02-05 11:55:00,183.4,183.45,183.33,183.41,8039.0,182.5867,182.6364,182.517,182.5966,8039.0
2025-02-05 12:00:00,183.43,183.56,183.43,183.53,16169.0,182.6165,182.7459,182.6165,182.7161,16169.0
2025-02-05 12:05:00,183.52,183.57,183.5,183.54,7728.0,182.7061,182.7559,182.6862,182.726,7728.0
2025-02-05 12:10:00,183.53,183.58,183.5,183.51,6721.0,182.7161,182.7659,182.6862,182.6962,6721.0
2025-02-05 12:15:00,183.5,183.51,183.43,183.45,12586.0,182.6862,182.6962,182.6165,182.6364,12586.0
2025-02-05 12:20:00,183.41,183.43,183.34,183.4,6274.0,182.5966,182.6165,182.5269,182.5867,6274.0
2025-02-05 12:25:00,183.39,183.44,183.39,183.41,6276.0,182.5767,182.6265,182.5767,182.5966,6276.0
2025-02-05 12:30:00,183.41,183.45,183.39,183.41,13055.0,182.5966,182.6364,182.5767,182.5966,13055.0
2025-02-05 12:35:00,183.42,183.48,183.38,183.39,14472.0,182.6066,182.6663,182.5667,182.5767,14472.0
2025-02-05 12:40:00,183.4,183.42,183.38,183.41,6788.0,182.5867,182.6066,182.5667,182.5966,6788.0
2025-02-05 12:45:00,183.41,183.5,183.41,183.49,7317.0,182.5966,182.6862,182.5966,182.6763,7317.0
2025-02-05 12:50:00,183.49,183.49,183.36,183.49,5766.0,182.6763,182.6763,182.5468,182.6763,5766.0
2025-02-05 12:55:00,183.5,183.5,183.43,183.44,7255.0,182.6862,182.6862,182.6165,182.6265,7255.0
2025-02-05 13:00:00,183.44,183.54,183.43,183.49,5412.0,182.6265,182.726,182.6165,182.6763,5412.0
2025-02-05 13:05:00,183.48,183.51,183.46,183.47,5060.0,182.6663,182.6962,182.6464,182.6563,5060.0
2025-02-05 13:10:00,183.45,183.46,183.43,183.45,5667.0,182.6364,182.6464,182.6165,182.6364,5667.0
2025-02-05 13:15:00,183.49,183.52,183.46,183.52,9555.0,182.6763,182.7061,182.6464,182.7061,9555.0
2025-02-05 13:20:00,183.52,183.53,183.46,183.48,8823.0,182.7061,182.7161,182.6464,182.6663,8823.0
2025-02-05 13:25:00,183.47,183.47,183.37,183.45,6461.0,182.6563,182.6563,182.5568,182.6364,6461.0
2025-02-05 13:30:00,183.43,183.51,183.4,183.5,7785.0,182.6165,182.6962,182.5867,182.6862,7785.0
2025-02-05 13:35:00,183.5,183.64,183.5,183.64,7878.0,182.6862,182.8256,182.6862,182.8256,7878.0
2025-02-05 13:40:00,183.64,183.7,183.62,183.64,3992.0,182.8256,182.8853,182.8057,182.8256,3992.0
2025-02-05 13:45:00,183.66,183.7,183.64,183.7,20996.0,182.8455,182.8853,182.8256,182.8853,20996.0
2025-02-05 13:50:00,183.71,183.71,183.61,183.64,8041.0,182.8953,182.8953,182.7957,182.8256,8041.0
2025-02-05 13:55:00,183.64,183.67,183.59,183.66,33369.0,182.8256,182.8555,182.7758,182.8455,33369.0
2025-02-05 14:00:00,183.65,183.69,183.65,183.69,2370.0,182.8355,182.8754,182.8355,182.8754,2370.0
2025-02-05 14:05:00,183.69,183.84,183.67,183.84,5558.0,182.8754,183.0247,182.8555,183.0247,5558.0
2025-02-05 14:10:00,183.85,183.85,183.79,183.82,1965.0,183.0347,183.0347,182.9749,183.0048,1965.0
2025-02-05 14:15:00,183.84,183.84,183.77,183.77,8257.0,183.0247,183.0247,182.955,182.955,8257.0
2025-02-05 14:20:00,183.8,183.8,183.76,183.8,5214.0,182.9849,182.9849,182.9451,182.9849,5214.0
2025-02-05 14:25:00,183.8,183.81,183.74,183.77,7679.0,182.9849,182.9948,182.9251,182.955,7679.0
2025-02-05 14:30:00,183.74,183.79,183.73,183.74,5410.0,182.9251,182.9749,182.9152,182.9251,5410.0
2025-02-05 14:35:00,183.76,183.78,183.71,183.78,6563.0,182.9451,182.965,182.8953,182.965,6563.0
2025-02-05 14:40:00,183.78,183.8,183.71,183.73,10272.0,182.965,182.9849,182.8953,182.9152,10272.0
2025-02-05 14:45:00,183.71,183.75,183.69,183.75,5472.0,182.8953,182.9351,182.8754,182.9351,5472.0
2025-02-05 14:50:00,183.74,183.77,183.68,183.68,6413.0,182.9251,182.955,182.8654,182.8654,6413.0
2025-02-05 14:55:00,183.65,183.73,183.65,183.7,4872.0,182.8355,182.9152,182.8355,182.8853,4872.0
2025-02-05 15:00:00,183.71,183.79,183.69,183.75,6594.0,182.8953,182.9749,182.8754,182.9351,6594.0
2025-02-05 15:05:00,183.77,183.81,183.71,183.81,13144.0,182.955,182.9948,182.8953,182.9948,13144.0
2025-02-05 15:10:00,183.8,183.83,183.78,183.8,9947.0,182.9849,183.0147,182.965,182.9849,9947.0
2025-02-05 15:15:00,183.85,183.89,183.83,183.89,4526.0,183.0347,183.0745,183.0147,183.0745,4526.0
2025-02-05 15:20:00,183.89,183.95,183.89,183.94,33806.0,183.0745,183.1342,183.0745,183.1243,33806.0
2025-02-05 15:25:00,183.97,183.98,183.91,183.93,33823.0,183.1541,183.1641,183.0944,183.1143,33823.0
2025-02-05 15:30:00,183.96,183.98,183.9,183.93,8556.0,183.1442,183.1641,183.0844,183.1143,8556.0
2025-02-05 15:35:00,183.9,183.98,183.88,183.9,8710.0,183.0844,183.1641,183.0645,183.0844,8710.0
2025-02-05 15:40:00,183.88,183.88,183.76,183.77,6685.0,183.0645,183.0645,182.9451,182.955,6685.0
2025-02-05 15:45:00,183.78,183.85,183.77,183.79,5574.0,182.965,183.0347,182.955,182.9749,5574.0
2025-02-05 15:50:00,183.78,183.95,183.73,183.94,14769.0,182.965,183.1342,182.9152,183.1243,14769.0
2025-02-05 15:55:00,183.96,184.16,183.96,184.1,21475.0,183.1442,183.3433,183.1442,183.2835,21475.0
2025-02-06 09:30:00,184.21,184.51,184.15,184.44,11596.0,183.3931,183.6917,183.3333,183.622,11596.0
2025-02-06 09:35:00,184.49,184.55,184.49,184.49,503.0,183.6718,183.7316,183.6718,183.6718,503.0
2025-02-06 09:40:00,184.48,184.63,184.42,184.63,2653.0,183.6619,183.8112,183.6021,183.8112,2653.0
2025-02-06 09:45:00,184.69,184.74,184.64,184.71,227507.0,183.8709,183.9207,183.8212,183.8908,227507.0
2025-02-06 09:50:00,184.63,184.64,184.56,184.56,3565.0,183.8112,183.8212,183.7415,183.7415,3565.0
2025-02-06 09:55:00,184.55,184.55,184.37,184.4,4970.0,183.7316,183.7316,183.5524,183.5822,4970.0
2025-02-06 10:00:00,184.47,184.48,184.39,184.41,6228.0,183.6519,183.6619,183.5723,183.5922,6228.0
2025-02-06 10:05:00,184.42,184.56,184.38,184.56,3229.0,183.6021,183.7415,183.5623,183.7415,3229.0
2025-02-06 10:10:00,184.54,184.65,184.53,184.59,6176.0,183.7216,183.8311,183.7116,183.7714,6176.0
2025-02-06 10:15:00,184.63,184.63,184.56,184.56,5602.0,183.8112,183.8112,183.7415,183.7415,5602.0
2025-02-06 10:20:00,184.54,184.6,184.42,184.42,25750.0,183.7216,183.7813,183.6021,183.6021,25750.0
2025-02-06 10:25:00,184.42,184.42,184.35,184.37,5592.0,183.6021,183.6021,183.5324,183.5524,5592.0
2025-02-06 10:30:00,184.35,184.43,184.32,184.37,42496.0,183.5324,183.6121,183.5026,183.5524,42496.0
2025-02-06 10:35:00,184.39,184.55,184.22,184.22,19669.0,183.5723,183.7316,183.403,183.403,19669.0
2025-02-06 10:40:00,184.27,184.45,184.25,184.25,6967.0,183.4528,183.632,183.4329,183.4329,6967.0
2025-02-06 10:45:00,184.24,184.28,184.11,184.17,5144.0,183.4229,183.4628,183.2935,183.3532,5144.0
2025-02-06 10:50:00,184.22,184.33,184.22,184.31,4078.0,183.403,183.5125,183.403,183.4926,4078.0
2025-02-06 10:55:00,184.38,184.39,184.26,184.28,3220.0,183.5623,183.5723,183.4428,183.4628,3220.0
2025-02-06 11:00:00,184.26,184.38,184.26,184.37,3922.0,183.4428,183.5623,183.4428,183.5524,3922.0
2025-02-06 11:05:00,184.37,184.44,184.34,184.44,2401.0,183.5524,183.622,183.5225,183.622,2401.0
2025-02-06 11:10:00,184.47,184.62,184.47,184.61,16929.0,183.6519,183.8012,183.6519,183.7913,16929.0
2025-02-06 11:15:00,184.6,184.61,184.54,184.57,6782.0,183.7813,183.7913,183.7216,183.7515,6782.0
2025-02-06 11:20:00,184.56,184.58,184.52,184.57,20464.0,183.7415,183.7614,183.7017,183.7515,20464.0
2025-02-06 11:25:00,184.56,184.57,184.51,184.51,1469.0,183.7415,183.7515,183.6917,183.6917,1469.0
2025-02-06 11:30:00,184.51,184.53,184.44,184.46,4325.0,183.6917,183.7116,183.622,183.642,4325.0
2025-02-06 11:35:00,184.47,184.48,184.32,184.32,10718.0,183.6519,183.6619,183.5026,183.5026,10718.0
2025-02-06 11:40:00,184.38,184.41,184.35,184.37,76225.0,183.5623,183.5922,183.5324,183.5524,76225.0
2025-02-06 11:45:00,184.35,184.43,184.32,184.43,2982.0,183.5324,183.6121,183.5026,183.6121,2982.0
2025-02-06 11:50:00,184.43,184.48,184.39,184.42,2124.0,183.6121,183.6619,183.5723,183.6021,2124.0
2025-02-06 11:55:00,184.42,184.45,184.3,184.33,6843.0,183.6021,183.632,183.4827,183.5125,6843.0
2025-02-06 12:00:00,184.34,184.34,184.24,184.29,10557.0,183.5225,183.5225,183.4229,183.4727,10557.0
2025-02-06 12:05:00,184.29,184.29,184.22,184.22,18321.0,183.4727,183.4727,183.403,183.403,18321.0
2025-02-06 12:10:00,184.23,184.23,184.2,184.22,4798.0,183.413,183.413,183.3831,183.403,4798.0
2025-02-06 12:15:00,184.19,184.31,184.16,184.29,3365.0,183.3732,183.4926,183.3433,183.4727,3365.0
2025-02-06 12:20:00,184.33,184.39,184.32,184.36,3112.0,183.5125,183.5723,183.5026,183.5424,3112.0
2025-02-06 12:25:00,184.38,184.38,184.21,184.21,3232.0,183.5623,183.5623,183.3931,183.3931,3232.0
2025-02-06 12:30:00,184.21,184.23,184.16,184.21,6196.0,183.3931,183.413,183.3433,183.3931,6196.0
2025-02-06 12:35:00,184.24,184.31,184.23,184.26,3063.0,183.4229,183.4926,183.413,183.4428,3063.0
2025-02-06 12:40:00,184.28,184.29,184.22,184.23,16438.0,183.4628,183.4727,183.403,183.413,16438.0
2025-02-06 12:45:00,184.26,184.27,184.21,184.27,6237.0,183.4428,183.4528,183.3931,183.4528,6237.0
2025-02-06 12:50:00,184.27,184.34,184.27,184.34,4070.0,183.4528,183.5225,183.4528,183.5225,4070.0
2025-02-06 12:55:00,184.32,184.39,184.32,184.34,10098.0,183.5026,183.5723,183.5026,183.5225,10098.0
2025-02-06 13:00:00,184.35,184.42,184.33,184.37,5573.0,183.5324,183.6021,183.5125,183.5524,5573.0
2025-02-06 13:05:00,184.39,184.42,184.25,184.25,3988.0,183.5723,183.6021,183.4329,183.4329,3988.0
2025-02-06 13:10:00,184.32,184.37,184.22,184.25,8811.0,183.5026,183.5524,183.403,183.4329,8811.0
2025-02-06 13:15:00,184.28,184.37,184.26,184.34,11481.0,183.4628,183.5524,183.4428,183.5225,11481.0
2025-02-06 13:20:00,184.34,184.35,184.28,184.35,2561.0,183.5225,183.5324,183.4628,183.5324,2561.0
2025-02-06 13:25:00,184.35,184.35,184.26,184.27,2091.0,183.5324,183.5324,183.4428,183.4528,2091.0
2025-02-06 13:30:00,184.28,184.31,184.27,184.27,2982.0,183.4628,183.4926,183.4528,183.4528,2982.0
2025-02-06 13:35:00,184.3,184.3,184.19,184.22,20075.0,183.4827,183.4827,183.3732,183.403,20075.0
2025-02-06 13:40:00,184.21,184.3,184.17,184.25,36153.0,183.3931,183.4827,183.3532,183.4329,36153.0
2025-02-06 13:45:00,184.23,184.23,184.17,184.23,3253.0,183.413,183.413,183.3532,183.413,3253.0
2025-02-06 13:50:00,184.23,184.24,184.15,184.16,2851.0,183.413,183.4229,183.3333,183.3433,2851.0
2025-02-06 13:55:00,184.16,184.18,184.13,184.17,4433.0,183.3433,183.3632,183.3134,183.3532,4433.0
2025-02-06 14:00:00,184.16,184.24,184.14,184.21,53743.0,183.3433,183.4229,183.3234,183.3931,53743.0
2025-02-06 14:05:00,184.25,184.25,184.21,184.22,18982.0,183.4329,183.4329,183.3931,183.403,18982.0
2025-02-06 14:10:00,184.22,184.24,184.2,184.2,16436.0,183.403,183.4229,183.3831,183.3831,16436.0
2025-02-06 14:15:00,184.15,184.2,184.12,184.14,2225.0,183.3333,183.3831,183.3035,183.3234,2225.0
2025-02-06 14:20:00,184.15,184.15,184.07,184.1,3223.0,183.3333,183.3333,183.2537,183.2835,3223.0
2025-02-06 14:25:00,184.05,184.06,183.87,183.94,14413.0,183.2338,183.2437,183.0546,183.1243,14413.0
2025-02-06 14:30:00,183.94,183.94,183.42,183.51,7023.0,183.1243,183.1243,182.6066,182.6962,7023.0
2025-02-06 14:35:00,183.48,183.71,183.48,183.68,5002.0,182.6663,182.8953,182.6663,182.8654,5002.0
2025-02-06 14:40:00,183.63,183.63,183.55,183.6,3574.0,182.8156,182.8156,182.736,182.7858,3574.0
2025-02-06 14:45:00,183.61,183.83,183.61,183.83,3917.0,182.7957,183.0147,182.7957,183.0147,3917.0
2025-02-06 14:50:00,183.84,183.9,183.83,183.89,2922.0,183.0247,183.0844,183.0147,183.0745,2922.0
2025-02-06 14:55:00,183.81,183.83,183.68,183.72,7305.0,182.9948,183.0147,182.8654,182.9052,7305.0
2025-02-06 15:00:00,183.7,183.73,183.68,183.71,4161.0,182.8853,182.9152,182.8654,182.8953,4161.0
2025-02-06 15:05:00,183.73,183.81,183.73,183.77,6953.0,182.9152,182.9948,182.9152,182.955,6953.0
2025-02-06 15:10:00,183.82,183.86,183.82,183.83,7320.0,183.0048,183.0446,183.0048,183.0147,7320.0
2025-02-06 15:15:00,183.87,183.99,183.85,183.94,163245.0,183.0546,183.174,183.0347,183.1243,163245.0
2025-02-06 15:20:00,183.9,183.98,183.89,183.97,7891.0,183.0844,183.1641,183.0745,183.1541,7891.0
2025-02-06 15:25:00,183.99,184.03,183.98,184.02,5148.0,183.174,183.2139,183.1641,183.2039,5148.0
2025-02-06 15:30:00,184.03,184.08,183.99,184.0,13101.0,183.2139,183.2636,183.174,183.184,13101.0
2025-02-06 15:35:00,184.0,184.04,183.94,183.99,7304.0,183.184,183.2238,183.1243,183.174,7304.0
2025-02-06 15:40:00,184.01,184.04,183.97,184.01,11230.0,183.1939,183.2238,183.1541,183.1939,11230.0
2025-02-06 15:45:00,184.02,184.14,184.0,184.14,27223.0,183.2039,183.3234,183.184,183.3234,27223.0
2025-02-06 15:50:00,184.15,184.36,184.15,184.36,9768.0,183.3333,183.5424,183.3333,183.5424,9768.0
2025-02-06 15:55:00,184.37,184.44,184.31,184.38,34023.0,183.5524,183.622,183.4926,183.5623,34023.0
2025-02-07 09:30:00,184.69,184.88,184.57,184.84,19172.0,183.8709,184.0601,183.7515,184.0203,19172.0
2025-02-07 09:35:00,184.83,184.83,184.71,184.77,3911.0,184.0103,184.0103,183.8908,183.9506,3911.0
2025-02-07 09:40:00,184.81,184.86,184.81,184.85,537.0,183.9904,184.0402,183.9904,184.0302,537.0
2025-02-07 09:45:00,184.89,184.97,184.87,184.91,1783.0,184.07,184.1497,184.0501,184.09,1783.0
2025-02-07 09:50:00,184.92,184.97,184.87,184.94,184989.0,184.0999,184.1497,184.0501,184.1198,184989.0
2025-02-07 09:55:00,184.9,184.94,184.86,184.92,4146.0,184.08,184.1198,184.0402,184.0999,4146.0
2025-02-07 10:00:00,184.89,184.89,184.0,184.06,7990.0,184.07,184.07,183.184,183.2437,7990.0
2025-02-07 10:05:00,183.99,184.31,183.99,184.29,4249.0,183.174,183.4926,183.174,183.4727,4249.0
2025-02-07 10:10:00,184.28,184.28,183.85,183.93,3685.0,183.4628,183.4628,183.0347,183.1143,3685.0
2025-02-07 10:15:00,183.96,184.21,183.89,184.18,5375.0,183.1442,183.3931,183.0745,183.3632,5375.0
2025-02-07 10:20:00,184.15,184.29,183.97,184.22,28978.0,183.3333,183.4727,183.1541,183.403,28978.0
2025-02-07 10:25:00,184.23,184.23,184.11,184.11,5643.0,183.413,183.413,183.2935,183.2935,5643.0
2025-02-07 10:30:00,184.02,184.06,183.97,184.06,2682.0,183.2039,183.2437,183.1541,183.2437,2682.0
2025-02-07 10:35:00,184.08,184.24,184.04,184.12,3917.0,183.2636,183.4229,183.2238,183.3035,3917.0
2025-02-07 10:40:00,184.12,184.15,183.95,183.96,4417.0,183.3035,183.3333,183.1342,183.1442,4417.0
2025-02-07 10:45:00,183.95,184.08,183.83,184.06,6201.0,183.1342,183.2636,183.0147,183.2437,6201.0
2025-02-07 10:50:00,184.08,184.21,183.25,183.25,9980.0,183.2636,183.3931,182.4373,182.4373,9980.0
2025-02-07 10:55:00,183.18,183.59,183.18,183.55,6739.0,182.3676,182.7758,182.3676,182.736,6739.0
2025-02-07 11:00:00,183.65,183.66,183.15,183.29,20419.0,182.8355,182.8455,182.3378,182.4771,20419.0
2025-02-07 11:05:00,183.26,183.7,183.18,183.66,4951.0,182.4473,182.8853,182.3676,182.8455,4951.0
2025-02-07 11:10:00,183.62,183.64,183.38,183.39,8627.0,182.8057,182.8256,182.5667,182.5767,8627.0
2025-02-07 11:15:00,183.37,183.86,183.37,183.77,19482.0,182.5568,183.0446,182.5568,182.955,19482.0
2025-02-07 11:20:00,183.77,183.94,183.52,183.54,9560.0,182.955,183.1243,182.7061,182.726,9560.0
2025-02-07 11:25:00,183.5,183.62,183.25,183.25,2970.0,182.6862,182.8057,182.4373,182.4373,2970.0
2025-02-07 11:30:00,183.38,183.48,183.34,183.48,3653.0,182.5667,182.6663,182.5269,182.6663,3653.0
2025-02-07 11:35:00,183.41,183.41,183.28,183.34,2108.0,182.5966,182.5966,182.4672,182.5269,2108.0
2025-02-07 11:40:00,183.37,183.47,183.25,183.34,2758.0,182.5568,182.6563,182.4373,182.5269,2758.0
2025-02-07 11:45:00,183.31,183.35,183.15,183.25,3776.0,182.4971,182.5369,182.3378,182.4373,3776.0
2025-02-07 11:50:00,183.28,183.29,183.11,183.12,9478.0,182.4672,182.4771,182.2979,182.3079,9478.0
2025-02-07 11:55:00,183.18,183.42,183.16,183.17,49520.0,182.3676,182.6066,182.3477,182.3577,49520.0
2025-02-07 12:00:00,183.05,183.17,182.99,183.07,4103.0,182.2382,182.3577,182.1785,182.2581,4103.0
2025-02-07 12:05:00,183.04,183.38,182.92,183.38,15980.0,182.2283,182.5667,182.1088,182.5667,15980.0
2025-02-07 12:10:00,183.27,183.41,183.12,183.41,2842.0,182.4572,182.5966,182.3079,182.5966,2842.0
2025-02-07 12:15:00,183.4,183.43,182.94,183.15,9463.0,182.5867,182.6165,182.1287,182.3378,9463.0
2025-02-07 12:20:00,183.07,183.4,183.02,183.12,12525.0,182.2581,182.5867,182.2083,182.3079,12525.0
2025-02-07 12:25:00,183.08,183.21,183.08,183.21,2587.0,182.2681,182.3975,182.2681,182.3975,2587.0
2025-02-07 12:30:00,183.15,183.3,183.07,183.12,18059.0,182.3378,182.4871,182.2581,182.3079,18059.0
2025-02-07 12:35:00,183.11,183.29,183.11,183.28,8087.0,182.2979,182.4771,182.2979,182.4672,8087.0
2025-02-07 12:40:00,183.32,183.34,183.24,183.26,2761.0,182.507,182.5269,182.4274,182.4473,2761.0
2025-02-07 12:45:00,183.27,183.41,183.27,183.4,4472.0,182.4572,182.5966,182.4572,182.5867,4472.0
2025-02-07 12:50:00,183.42,183.42,183.24,183.37,24715.0,182.6066,182.6066,182.4274,182.5568,24715.0
2025-02-07 12:55:00,183.34,183.41,183.29,183.3,6225.0,182.5269,182.5966,182.4771,182.4871,6225.0
2025-02-07 13:00:00,183.31,183.52,183.31,183.47,1432.0,182.4971,182.7061,182.4971,182.6563,1432.0
2025-02-07 13:05:00,183.49,183.67,183.49,183.66,11486.0,182.6763,182.8555,182.6763,182.8455,11486.0
2025-02-07 13:10:00,183.67,183.7,183.61,183.68,2978.0,182.8555,182.8853,182.7957,182.8654,2978.0
2025-02-07 13:15:00,183.74,183.74,183.69,183.71,1651.0,182.9251,182.9251,182.8754,182.8953,1651.0
2025-02-07 13:20:00,183.74,183.75,183.6,183.64,5437.0,182.9251,182.9351,182.7858,182.8256,5437.0
2025-02-07 13:25:00,183.65,183.69,183.65,183.69,10426.0,182.8355,182.8754,182.8355,182.8754,10426.0
2025-02-07 13:30:00,183.72,183.77,183.7,183.76,1644.0,182.9052,182.955,182.8853,182.9451,1644.0
2025-02-07 13:35:00,183.76,183.82,183.76,183.8,1750.0,182.9451,183.0048,182.9451,182.9849,1750.0
2025-02-07 13:40:00,183.76,183.76,183.41,183.41,1840.0,182.9451,182.9451,182.5966,182.5966,1840.0
2025-02-07 13:45:00,183.46,183.46,183.27,183.36,4347.0,182.6464,182.6464,182.4572,182.5468,4347.0
2025-02-07 13:50:00,183.4,183.4,183.27,183.28,8494.0,182.5867,182.5867,182.4572,182.4672,8494.0
2025-02-07 13:55:00,183.28,183.29,183.15,183.15,7269.0,182.4672,182.4771,182.3378,182.3378,7269.0
2025-02-07 14:00:00,183.12,183.19,183.1,183.16,7279.0,182.3079,182.3776,182.288,182.3477,7279.0
2025-02-07 14:05:00,183.2,183.2,183.08,183.15,14544.0,182.3875,182.3875,182.2681,182.3378,14544.0
2025-02-07 14:10:00,183.13,183.13,183.0,183.05,21554.0,182.3179,182.3179,182.1884,182.2382,21554.0
2025-02-07 14:15:00,183.08,183.13,183.04,183.05,2525.0,182.2681,182.3179,182.2283,182.2382,2525.0
2025-02-07 14:20:00,183.06,183.07,182.93,183.0,11037.0,182.2482,182.2581,182.1187,182.1884,11037.0
2025-02-07 14:25:00,183.04,183.05,182.94,182.95,5145.0,182.2283,182.2382,182.1287,182.1386,5145.0
2025-02-07 14:30:00,182.92,183.07,182.86,183.06,11343.0,182.1088,182.2581,182.049,182.2482,11343.0
2025-02-07 14:35:00,183.06,183.13,183.02,183.13,3963.0,182.2482,182.3179,182.2083,182.3179,3963.0
2025-02-07 14:40:00,183.15,183.2,183.08,183.18,10096.0,182.3378,182.3875,182.2681,182.3676,10096.0
2025-02-07 14:45:00,183.13,183.2,183.11,183.2,1047.0,182.3179,182.3875,182.2979,182.3875,1047.0
2025-02-07 14:50:00,183.17,183.19,183.16,183.17,1025.0,182.3577,182.3776,182.3477,182.3577,1025.0
2025-02-07 14:55:00,183.09,183.13,183.02,183.05,8477.0,182.278,182.3179,182.2083,182.2382,8477.0
2025-02-07 15:00:00,183.03,183.04,182.87,182.91,9049.0,182.2183,182.2283,182.059,182.0988,9049.0
2025-02-07 15:05:00,182.89,182.99,182.88,182.94,9044.0,182.0789,182.1785,182.069,182.1287,9044.0
2025-02-07 15:10:00,182.93,182.93,182.83,182.84,9340.0,182.1187,182.1187,182.0192,182.0291,9340.0
2025-02-07 15:15:00,182.82,182.9,182.78,182.87,7212.0,182.0092,182.0889,181.9694,182.059,7212.0
2025-02-07 15:20:00,182.9,182.95,182.83,182.83,6169.0,182.0889,182.1386,182.0192,182.0192,6169.0
2025-02-07 15:25:00,182.87,182.89,182.83,182.84,5523.0,182.059,182.0789,182.0192,182.0291,5523.0
2025-02-07 15:30:00,182.83,182.99,182.83,182.99,29554.0,182.0192,182.1785,182.0192,182.1785,29554.0
2025-02-07 15:35:00,183.01,183.03,182.89,182.9,5934.0,182.1984,182.2183,182.0789,182.0889,5934.0
2025-02-07 15:40:00,182.92,182.98,182.87,182.88,8418.0,182.1088,182.1685,182.059,182.069,8418.0
2025-02-07 15:45:00,182.9,182.94,182.86,182.92,6033.0,182.0889,182.1287,182.049,182.1088,6033.0
2025-02-07 15:50:00,182.95,183.02,182.89,182.91,19562.0,182.1386,182.2083,182.0789,182.0988,19562.0
2025-02-07 15:55:00,182.88,182.93,182.82,182.9,11573.0,182.069,182.1187,182.0092,182.0889,11573.0
2025-02-10 09:30:00,183.96,183.96,183.79,183.81,8149.0,183.1442,183.1442,182.9749,182.9948,8149.0
2025-02-10 09:35:00,183.75,183.75,183.64,183.73,2769.0,182.9351,182.9351,182.8256,182.9152,2769.0
2025-02-10 09:40:00,183.68,183.76,183.65,183.73,3576.0,182.8654,182.9451,182.8355,182.9152,3576.0
2025-02-10 09:45:00,183.77,183.87,183.76,183.76,6676.0,182.955,183.0546,182.9451,182.9451,6676.0
2025-02-10 09:50:00,183.73,183.77,183.64,183.77,1200.0,182.9152,182.955,182.8256,182.955,1200.0
2025-02-10 09:55:00,183.77,183.81,183.72,183.81,2123.0,182.955,182.9948,182.9052,182.9948,2123.0
2025-02-10 10:00:00,183.81,183.95,183.74,183.94,5808.0,182.9948,183.1342,182.9251,183.1243,5808.0
2025-02-10 10:05:00,183.96,184.13,183.95,184.09,16670.0,183.1442,183.3134,183.1342,183.2736,16670.0
2025-02-10 10:10:00,184.15,184.16,184.01,184.05,2613.0,183.3333,183.3433,183.1939,183.2338,2613.0
2025-02-10 10:15:00,184.02,184.05,183.99,183.99,9939.0,183.2039,183.2338,183.174,183.174,9939.0
2025-02-10 10:20:00,184.01,184.07,183.94,184.01,2656.0,183.1939,183.2537,183.1243,183.1939,2656.0
2025-02-10 10:25:00,183.98,184.09,183.97,184.03,4494.0,183.1641,183.2736,183.1541,183.2139,4494.0
2025-02-10 10:30:00,184.08,184.15,184.07,184.13,5223.0,183.2636,183.3333,183.2537,183.3134,5223.0
2025-02-10 10:35:00,184.1,184.11,184.03,184.03,3893.0,183.2835,183.2935,183.2139,183.2139,3893.0
2025-02-10 10:40:00,184.07,184.08,183.97,183.99,2152.0,183.2537,183.2636,183.1541,183.174,2152.0
2025-02-10 10:45:00,184.05,184.18,184.05,184.17,15808.0,183.2338,183.3632,183.2338,183.3532,15808.0
2025-02-10 10:50:00,184.18,184.2,184.14,184.19,8885.0,183.3632,183.3831,183.3234,183.3732,8885.0
2025-02-10 10:55:00,184.18,184.2,184.13,184.15,2016.0,183.3632,183.3831,183.3134,183.3333,2016.0
2025-02-10 11:00:00,184.14,184.15,184.07,184.1,81721.0,183.3234,183.3333,183.2537,183.2835,81721.0
2025-02-10 11:05:00,184.02,184.05,183.99,184.05,9681.0,183.2039,183.2338,183.174,183.2338,9681.0
2025-02-10 11:10:00,184.07,184.1,184.0,184.0,9693.0,183.2537,183.2835,183.184,183.184,9693.0
2025-02-10 11:15:00,184.02,184.02,183.88,183.93,122447.0,183.2039,183.2039,183.0645,183.1143,122447.0
2025-02-10 11:20:00,183.94,183.97,183.88,183.97,3092.0,183.1243,183.1541,183.0645,183.1541,3092.0
2025-02-10 11:25:00,183.97,184.03,183.94,183.97,15367.0,183.1541,183.2139,183.1243,183.1541,15367.0
2025-02-10 11:30:00,183.97,183.97,183.79,183.83,11577.0,183.1541,183.1541,182.9749,183.0147,11577.0
2025-02-10 11:35:00,183.82,183.94,183.82,183.92,9579.0,183.0048,183.1243,183.0048,183.1043,9579.0
2025-02-10 11:40:00,183.94,183.97,183.91,183.93,3330.0,183.1243,183.1541,183.0944,183.1143,3330.0
2025-02-10 11:45:00,183.96,183.96,183.89,183.94,1583.0,183.1442,183.1442,183.0745,183.1243,1583.0
2025-02-10 11:50:00,183.95,184.02,183.93,183.99,8900.0,183.1342,183.2039,183.1143,183.174,8900.0
2025-02-10 11:55:00,183.98,184.04,183.97,183.99,22808.0,183.1641,183.2238,183.1541,183.174,22808.0
2025-02-10 12:00:00,184.01,184.02,183.9,183.92,8856.0,183.1939,183.2039,183.0844,183.1043,8856.0
2025-02-10 12:05:00,183.86,183.86,183.76,183.81,7003.0,183.0446,183.0446,182.9451,182.9948,7003.0
2025-02-10 12:10:00,183.81,183.81,183.65,183.74,7304.0,182.9948,182.9948,182.8355,182.9251,7304.0
2025-02-10 12:15:00,183.71,183.81,183.69,183.81,3573.0,182.8953,182.9948,182.8754,182.9948,3573.0
2025-02-10 12:20:00,183.77,183.9,183.77,183.9,727.0,182.955,183.0844,182.955,183.0844,727.0
2025-02-10 12:25:00,183.89,183.91,183.83,183.84,1156.0,183.0745,183.0944,183.0147,183.0247,1156.0
2025-02-10 12:30:00,183.87,183.96,183.85,183.95,226187.0,183.0546,183.1442,183.0347,183.1342,226187.0
2025-02-10 12:35:00,183.94,184.03,183.94,184.02,2367.0,183.1243,183.2139,183.1243,183.2039,2367.0
2025-02-10 12:40:00,184.02,184.05,183.99,184.04,4045.0,183.2039,183.2338,183.174,183.2238,4045.0
2025-02-10 12:45:00,183.99,184.0,183.91,183.91,12781.0,183.174,183.184,183.0944,183.0944,12781.0
2025-02-10 12:50:00,183.94,184.01,183.93,184.0,3609.0,183.1243,183.1939,183.1143,183.184,3609.0
2025-02-10 12:55:00,184.01,184.05,184.0,184.05,3111.0,183.1939,183.2338,183.184,183.2338,3111.0
2025-02-10 13:00:00,184.01,184.13,184.01,184.13,4016.0,183.1939,183.3134,183.1939,183.3134,4016.0
2025-02-10 13:05:00,184.13,184.14,184.1,184.12,3716.0,183.3134,183.3234,183.2835,183.3035,3716.0
2025-02-10 13:10:00,184.1,184.14,184.09,184.09,2105.0,183.2835,183.3234,183.2736,183.2736,2105.0
2025-02-10 13:15:00,184.16,184.19,184.12,184.12,1981.0,183.3433,183.3732,183.3035,183.3035,1981.0
2025-02-10 13:20:00,184.14,184.19,184.1,184.13,2311.0,183.3234,183.3732,183.2835,183.3134,2311.0
2025-02-10 13:25:00,184.16,184.17,184.08,184.08,2125.0,183.3433,183.3532,183.2636,183.2636,2125.0
2025-02-10 13:30:00,184.12,184.13,184.07,184.07,2173.0,183.3035,183.3134,183.2537,183.2537,2173.0
2025-02-10 13:35:00,184.08,184.14,184.06,184.13,4785.0,183.2636,183.3234,183.2437,183.3134,4785.0
2025-02-10 13:40:00,184.15,184.15,184.11,184.13,3915.0,183.3333,183.3333,183.2935,183.3134,3915.0
2025-02-10 13:45:00,184.13,184.2,184.12,184.19,2731.0,183.3134,183.3831,183.3035,183.3732,2731.0
2025-02-10 13:50:00,184.21,184.28,184.21,184.26,15836.0,183.3931,183.4628,183.3931,183.4428,15836.0
2025-02-10 13:55:00,184.26,184.28,184.2,184.21,7457.0,183.4428,183.4628,183.3831,183.3931,7457.0
2025-02-10 14:00:00,184.2,184.2,184.12,184.18,18687.0,183.3831,183.3831,183.3035,183.3632,18687.0
2025-02-10 14:05:00,184.18,184.23,184.16,184.23,6600.0,183.3632,183.413,183.3433,183.413,6600.0
2025-02-10 14:10:00,184.21,184.28,184.21,184.27,8397.0,183.3931,183.4628,183.3931,183.4528,8397.0
2025-02-10 14:15:00,184.26,184.28,184.2,184.24,6268.0,183.4428,183.4628,183.3831,183.4229,6268.0
2025-02-10 14:20:00,184.26,184.32,184.24,184.28,12663.0,183.4428,183.5026,183.4229,183.4628,12663.0
2025-02-10 14:25:00,184.27,184.28,184.21,184.24,22751.0,183.4528,183.4628,183.3931,183.4229,22751.0
2025-02-10 14:30:00,184.27,184.3,184.25,184.28,5485.0,183.4528,183.4827,183.4329,183.4628,5485.0
2025-02-10 14:35:00,184.26,184.3,184.23,184.24,5158.0,183.4428,183.4827,183.413,183.4229,5158.0
2025-02-10 14:40:00,184.24,184.24,184.2,184.21,3334.0,183.4229,183.4229,183.3831,183.3931,3334.0
2025-02-10 14:45:00,184.2,184.21,184.15,184.2,9709.0,183.3831,183.3931,183.3333,183.3831,9709.0
2025-02-10 14:50:00,184.17,184.24,184.17,184.24,6259.0,183.3532,183.4229,183.3532,183.4229,6259.0
2025-02-10 14:55:00,184.25,184.3,184.21,184.21,7371.0,183.4329,183.4827,183.3931,183.3931,7371.0
2025-02-10 15:00:00,184.2,184.26,184.18,184.23,18876.0,183.3831,183.4428,183.3632,183.413,18876.0
2025-02-10 15:05:00,184.22,184.28,184.22,184.27,8441.0,183.403,183.4628,183.403,183.4528,8441.0
2025-02-10 15:10:00,184.27,184.32,184.26,184.32,10609.0,183.4528,183.5026,183.4428,183.5026,10609.0
2025-02-10 15:15:00,184.31,184.33,184.3,184.31,7631.0,183.4926,183.5125,183.4827,183.4926,7631.0
2025-02-10 15:20:00,184.3,184.3,184.23,184.23,21125.0,183.4827,183.4827,183.413,183.413,21125.0
2025-02-10 15:25:00,184.24,184.24,184.19,184.22,7428.0,183.4229,183.4229,183.3732,183.403,7428.0
2025-02-10 15:30:00,184.18,184.22,184.16,184.17,6324.0,183.3632,183.403,183.3433,183.3532,6324.0
2025-02-10 15:35:00,184.17,184.18,184.12,184.17,5241.0,183.3532,183.3632,183.3035,183.3532,5241.0
2025-02-10 15:40:00,184.2,184.26,184.18,184.25,7823.0,183.3831,183.4428,183.3632,183.4329,7823.0
2025-02-10 15:45:00,184.24,184.24,184.18,184.19,3460.0,183.4229,183.4229,183.3632,183.3732,3460.0
2025-02-10 15:50:00,184.23,184.29,184.08,184.15,6355.0,183.413,183.4727,183.2636,183.3333,6355.0
2025-02-10 15:55:00,184.14,184.26,184.11,184.25,8331.0,183.3234,183.4428,183.2935,183.4329,8331.0
2025-02-11 09:30:00,183.57,183.9,183.57,183.87,11826.0,182.7559,183.0844,182.7559,183.0546,11826.0
2025-02-11 09:35:00,183.92,183.92,183.78,183.78,2002.0,183.1043,183.1043,182.965,182.965,2002.0
2025-02-11 09:40:00,183.86,183.91,183.84,183.91,1874.0,183.0446,183.0944,183.0247,183.0944,1874.0
2025-02-11 09:45:00,183.84,183.84,183.75,183.75,1466.0,183.0247,183.0247,182.9351,182.9351,1466.0
2025-02-11 09:50:00,183.8,183.87,183.79,183.82,4459.0,182.9849,183.0546,182.9749,183.0048,4459.0
2025-02-11 09:55:00,183.77,183.8,183.76,183.8,1799.0,182.955,182.9849,182.9451,182.9849,1799.0
2025-02-11 10:00:00,183.84,183.99,183.77,183.8,8957.0,183.0247,183.174,182.955,182.9849,8957.0
2025-02-11 10:05:00,183.78,183.78,183.65,183.74,1252.0,182.965,182.965,182.8355,182.9251,1252.0
2025-02-11 10:10:00,183.81,183.84,183.76,183.84,926.0,182.9948,183.0247,182.9451,183.0247,926.0
2025-02-11 10:15:00,183.86,183.86,183.8,183.82,1538.0,183.0446,183.0446,182.9849,183.0048,1538.0
2025-02-11 10:20:00,183.83,183.9,183.79,183.9,1359.0,183.0147,183.0844,182.9749,183.0844,1359.0
2025-02-11 10:25:00,183.86,184.03,183.86,184.02,7205.0,183.0446,183.2139,183.0446,183.2039,7205.0
2025-02-11 10:30:00,184.01,184.04,183.97,183.98,2040.0,183.1939,183.2238,183.1541,183.1641,2040.0
2025-02-11 10:35:00,183.97,184.02,183.96,184.01,1887.0,183.1541,183.2039,183.1442,183.1939,1887.0
2025-02-11 10:40:00,184.05,184.1,184.05,184.1,2136.0,183.2338,183.2835,183.2338,183.2835,2136.0
2025-02-11 10:45:00,184.14,184.26,184.14,184.22,6139.0,183.3234,183.4428,183.3234,183.403,6139.0
2025-02-11 10:50:00,184.26,184.33,184.23,184.3,6225.0,183.4428,183.5125,183.413,183.4827,6225.0
2025-02-11 10:55:00,184.31,184.32,184.18,184.19,2938.0,183.4926,183.5026,183.3632,183.3732,2938.0
2025-02-11 11:00:00,184.25,184.25,184.17,184.22,2365.0,183.4329,183.4329,183.3532,183.403,2365.0
2025-02-11 11:05:00,184.24,184.31,184.19,184.27,5266.0,183.4229,183.4926,183.3732,183.4528,5266.0
2025-02-11 11:10:00,184.28,184.29,184.22,184.27,3594.0,183.4628,183.4727,183.403,183.4528,3594.0
2025-02-11 11:15:00,184.27,184.29,184.23,184.25,5884.0,183.4528,183.4727,183.413,183.4329,5884.0
2025-02-11 11:20:00,184.28,184.3,184.25,184.29,1425.0,183.4628,183.4827,183.4329,183.4727,1425.0
2025-02-11 11:25:00,184.3,184.3,184.23,184.23,5446.0,183.4827,183.4827,183.413,183.413,5446.0
2025-02-11 11:30:00,184.23,184.23,184.18,184.19,1826.0,183.413,183.413,183.3632,183.3732,1826.0
2025-02-11 11:35:00,184.23,184.32,184.18,184.28,35869.0,183.413,183.5026,183.3632,183.4628,35869.0
2025-02-11 11:40:00,184.27,184.31,184.26,184.28,5736.0,183.4528,183.4926,183.4428,183.4628,5736.0
2025-02-11 11:45:00,184.29,184.31,184.24,184.24,2589.0,183.4727,183.4926,183.4229,183.4229,2589.0
2025-02-11 11:50:00,184.24,184.24,184.11,184.11,15936.0,183.4229,183.4229,183.2935,183.2935,15936.0
2025-02-11 11:55:00,184.1,184.15,184.07,184.15,2211.0,183.2835,183.3333,183.2537,183.3333,2211.0
2025-02-11 12:00:00,184.13,184.14,184.05,184.07,13802.0,183.3134,183.3234,183.2338,183.2537,13802.0
2025-02-11 12:05:00,184.06,184.06,183.87,183.94,10108.0,183.2437,183.2437,183.0546,183.1243,10108.0
2025-02-11 12:10:00,183.95,183.95,183.87,183.87,4963.0,183.1342,183.1342,183.0546,183.0546,4963.0
2025-02-11 12:15:00,183.89,184.09,183.88,184.08,12086.0,183.0745,183.2736,183.0645,183.2636,12086.0
2025-02-11 12:20:00,184.08,184.19,184.05,184.19,53173.0,183.2636,183.3732,183.2338,183.3732,53173.0
2025-02-11 12:25:00,184.19,184.2,184.14,184.18,1049.0,183.3732,183.3831,183.3234,183.3632,1049.0
2025-02-11 12:30:00,184.19,184.19,184.15,184.15,497.0,183.3732,183.3732,183.3333,183.3333,497.0
2025-02-11 12:35:00,184.13,184.13,184.06,184.08,6649.0,183.3134,183.3134,183.2437,183.2636,6649.0
2025-02-11 12:40:00,184.11,184.13,184.04,184.11,1955.0,183.2935,183.3134,183.2238,183.2935,1955.0
2025-02-11 12:45:00,184.08,184.08,184.04,184.04,1095.0,183.2636,183.2636,183.2238,183.2238,1095.0
2025-02-11 12:50:00,184.04,184.05,183.96,184.0,10132.0,183.2238,183.2338,183.1442,183.184,10132.0
2025-02-11 12:55:00,184.02,184.03,183.99,184.0,2445.0,183.2039,183.2139,183.174,183.184,2445.0
2025-02-11 13:00:00,183.99,184.03,183.94,183.98,4153.0,183.174,183.2139,183.1243,183.1641,4153.0
2025-02-11 13:05:00,183.99,184.03,183.96,184.02,2373.0,183.174,183.2139,183.1442,183.2039,2373.0
2025-02-11 13:10:00,184.08,184.09,183.96,184.08,3758.0,183.2636,183.2736,183.1442,183.2636,3758.0
2025-02-11 13:15:00,184.05,184.09,184.05,184.07,1026.0,183.2338,183.2736,183.2338,183.2537,1026.0
2025-02-11 13:20:00,184.12,184.12,184.07,184.1,2324.0,183.3035,183.3035,183.2537,183.2835,2324.0
2025-02-11 13:25:00,184.06,184.12,184.06,184.1,4298.0,183.2437,183.3035,183.2437,183.2835,4298.0
2025-02-11 13:30:00,184.14,184.26,184.14,184.23,8438.0,183.3234,183.4428,183.3234,183.413,8438.0
2025-02-11 13:35:00,184.23,184.44,184.22,184.39,4599.0,183.413,183.622,183.403,183.5723,4599.0
2025-02-11 13:40:00,184.41,184.46,184.39,184.39,2764.0,183.5922,183.642,183.5723,183.5723,2764.0
2025-02-11 13:45:00,184.44,184.45,184.36,184.36,3021.0,183.622,183.632,183.5424,183.5424,3021.0
2025-02-11 13:50:00,184.31,184.32,184.28,184.28,1266.0,183.4926,183.5026,183.4628,183.4628,1266.0
2025-02-11 13:55:00,184.23,184.27,184.22,184.23,3078.0,183.413,183.4528,183.403,183.413,3078.0
2025-02-11 14:00:00,184.22,184.26,184.22,184.25,1878.0,183.403,183.4428,183.403,183.4329,1878.0
2025-02-11 14:05:00,184.27,184.3,184.22,184.27,2610.0,183.4528,183.4827,183.403,183.4528,2610.0
2025-02-11 14:10:00,184.28,184.29,184.21,184.24,1908.0,183.4628,183.4727,183.3931,183.4229,1908.0
2025-02-11 14:15:00,184.24,184.27,184.22,184.24,4776.0,183.4229,183.4528,183.403,183.4229,4776.0
2025-02-11 14:20:00,184.26,184.34,184.26,184.34,12425.0,183.4428,183.5225,183.4428,183.5225,12425.0
2025-02-11 14:25:00,184.34,184.35,184.29,184.34,42254.0,183.5225,183.5324,183.4727,183.5225,42254.0
2025-02-11 14:30:00,184.35,184.39,184.34,184.37,6478.0,183.5324,183.5723,183.5225,183.5524,6478.0
2025-02-11 14:35:00,184.39,184.46,184.37,184.46,3338.0,183.5723,183.642,183.5524,183.642,3338.0
2025-02-11 14:40:00,184.47,184.68,184.47,184.6,5641.0,183.6519,183.861,183.6519,183.7813,5641.0
2025-02-11 14:45:00,184.63,184.63,184.56,184.59,3115.0,183.8112,183.8112,183.7415,183.7714,3115.0
2025-02-11 14:50:00,184.61,184.64,184.56,184.57,3090.0,183.7913,183.8212,183.7415,183.7515,3090.0
2025-02-11 14:55:00,184.59,184.62,184.55,184.55,11838.0,183.7714,183.8012,183.7316,183.7316,11838.0
2025-02-11 15:00:00,184.57,184.63,184.57,184.6,11047.0,183.7515,183.8112,183.7515,183.7813,11047.0
2025-02-11 15:05:00,184.61,184.61,184.54,184.54,10769.0,183.7913,183.7913,183.7216,183.7216,10769.0
2025-02-11 15:10:00,184.55,184.63,184.55,184.62,18687.0,183.7316,183.8112,183.7316,183.8012,18687.0
2025-02-11 15:15:00,184.59,184.62,184.56,184.6,5449.0,183.7714,183.8012,183.7415,183.7813,5449.0
2025-02-11 15:20:00,184.63,184.63,184.56,184.56,13583.0,183.8112,183.8112,183.7415,183.7415,13583.0
2025-02-11 15:25:00,184.55,184.62,184.52,184.6,6111.0,183.7316,183.8012,183.7017,183.7813,6111.0
2025-02-11 15:30:00,184.6,184.7,184.58,184.64,7652.0,183.7813,183.8809,183.7614,183.8212,7652.0
2025-02-11 15:35:00,184.63,184.63,184.49,184.49,7342.0,183.8112,183.8112,183.6718,183.6718,7342.0
2025-02-11 15:40:00,184.48,184.54,184.42,184.45,7985.0,183.6619,183.7216,183.6021,183.632,7985.0
2025-02-11 15:45:00,184.46,184.46,184.37,184.39,4571.0,183.642,183.642,183.5524,183.5723,4571.0
2025-02-11 15:50:00,184.42,184.51,184.35,184.36,40499.0,183.6021,183.6917,183.5324,183.5424,40499.0
2025-02-11 15:55:00,184.38,184.45,184.3,184.39,9013.0,183.5623,183.632,183.4827,183.5723,9013.0
2025-02-12 09:30:00,182.51,182.84,182.37,182.72,12041.0,181.7006,182.0291,181.5612,181.9097,12041.0
2025-02-12 09:35:00,182.67,182.85,182.61,182.85,2550.0,181.8599,182.0391,181.8002,182.0391,2550.0
2025-02-12 09:40:00,182.8,182.95,182.78,182.94,4016.0,181.9893,182.1386,181.9694,182.1287,4016.0
2025-02-12 09:45:00,182.91,183.09,182.9,183.08,5017.0,182.0988,182.278,182.0889,182.2681,5017.0
2025-02-12 09:50:00,183.11,183.24,183.02,183.22,2902.0,182.2979,182.4274,182.2083,182.4075,2902.0
2025-02-12 09:55:00,183.19,183.19,183.12,183.15,1884.0,182.3776,182.3776,182.3079,182.3378,1884.0
2025-02-12 10:00:00,183.13,183.13,182.7,182.78,6847.0,182.3179,182.3179,181.8898,181.9694,6847.0
2025-02-12 10:05:00,182.81,182.89,182.69,182.89,2108.0,181.9993,182.0789,181.8798,182.0789,2108.0
2025-02-12 10:10:00,182.84,182.84,182.66,182.78,263574.0,182.0291,182.0291,181.8499,181.9694,263574.0
2025-02-12 10:15:00,182.76,182.96,182.74,182.96,4107.0,181.9495,182.1486,181.9296,182.1486,4107.0
2025-02-12 10:20:00,183.18,183.33,183.08,183.31,2935.0,182.3676,182.517,182.2681,182.4971,2935.0
2025-02-12 10:25:00,183.29,183.29,183.14,183.16,2288.0,182.4771,182.4771,182.3278,182.3477,2288.0
2025-02-12 10:30:00,183.2,183.35,183.2,183.31,5438.0,182.3875,182.5369,182.3875,182.4971,5438.0
2025-02-12 10:35:00,183.3,183.63,183.28,183.53,23573.0,182.4871,182.8156,182.4672,182.7161,23573.0
2025-02-12 10:40:00,183.52,183.53,183.39,183.46,8582.0,182.7061,182.7161,182.5767,182.6464,8582.0
2025-02-12 10:45:00,183.48,183.49,183.26,183.27,4541.0,182.6663,182.6763,182.4473,182.4572,4541.0
2025-02-12 10:50:00,183.33,183.41,183.3,183.41,4199.0,182.517,182.5966,182.4871,182.5966,4199.0
2025-02-12 10:55:00,183.36,183.4,183.33,183.4,1350.0,182.5468,182.5867,182.517,182.5867,1350.0
2025-02-12 11:00:00,183.31,183.35,183.23,183.25,3243.0,182.4971,182.5369,182.4174,182.4373,3243.0
2025-02-12 11:05:00,183.21,183.25,183.1,183.1,1509.0,182.3975,182.4373,182.288,182.288,1509.0
2025-02-12 11:10:00,183.16,183.16,182.88,182.89,18460.0,182.3477,182.3477,182.069,182.0789,18460.0
2025-02-12 11:15:00,182.92,182.96,182.89,182.91,3174.0,182.1088,182.1486,182.0789,182.0988,3174.0
2025-02-12 11:20:00,182.9,182.93,182.75,182.79,6521.0,182.0889,182.1187,181.9395,181.9794,6521.0
2025-02-12 11:25:00,182.77,182.82,182.7,182.82,1609.0,181.9594,182.0092,181.8898,182.0092,1609.0
2025-02-12 11:30:00,182.83,182.96,182.83,182.96,925.0,182.0192,182.1486,182.0192,182.1486,925.0
2025-02-12 11:35:00,182.91,183.1,182.91,183.09,2067.0,182.0988,182.288,182.0988,182.278,2067.0
2025-02-12 11:40:00,183.17,183.33,183.1,183.32,4728.0,182.3577,182.517,182.288,182.507,4728.0
2025-02-12 11:45:00,183.33,183.36,183.29,183.34,4473.0,182.517,182.5468,182.4771,182.5269,4473.0
2025-02-12 11:50:00,183.37,183.52,183.35,183.52,15424.0,182.5568,182.7061,182.5369,182.7061,15424.0
2025-02-12 11:55:00,183.53,183.76,183.51,183.76,7971.0,182.7161,182.9451,182.6962,182.9451,7971.0
2025-02-12 12:00:00,183.72,183.85,183.67,183.73,24085.0,182.9052,183.0347,182.8555,182.9152,24085.0
2025-02-12 12:05:00,183.7,183.76,183.63,183.68,5779.0,182.8853,182.9451,182.8156,182.8654,5779.0
2025-02-12 12:10:00,183.69,183.83,183.63,183.78,7035.0,182.8754,183.0147,182.8156,182.965,7035.0
2025-02-12 12:15:00,183.79,183.87,183.76,183.8,5967.0,182.9749,183.0546,182.9451,182.9849,5967.0
2025-02-12 12:20:00,183.77,183.87,183.76,183.81,6912.0,182.955,183.0546,182.9451,182.9948,6912.0
2025-02-12 12:25:00,183.84,183.84,183.79,183.8,6231.0,183.0247,183.0247,182.9749,182.9849,6231.0
2025-02-12 12:30:00,183.79,183.83,183.72,183.73,13973.0,182.9749,183.0147,182.9052,182.9152,13973.0
2025-02-12 12:35:00,183.8,183.8,183.7,183.7,1329.0,182.9849,182.9849,182.8853,182.8853,1329.0
2025-02-12 12:40:00,183.64,183.66,183.63,183.66,1867.0,182.8256,182.8455,182.8156,182.8455,1867.0
2025-02-12 12:45:00,183.69,183.9,183.69,183.83,2778.0,182.8754,183.0844,182.8754,183.0147,2778.0
2025-02-12 12:50:00,183.82,183.96,183.82,183.96,8142.0,183.0048,183.1442,183.0048,183.1442,8142.0
2025-02-12 12:55:00,183.92,184.01,183.91,183.99,2717.0,183.1043,183.1939,183.0944,183.174,2717.0
2025-02-12 13:00:00,184.0,184.01,183.86,183.87,1515.0,183.184,183.1939,183.0446,183.0546,1515.0
2025-02-12 13:05:00,183.88,183.92,183.8,183.83,5729.0,183.0645,183.1043,182.9849,183.0147,5729.0
2025-02-12 13:10:00,183.8,183.84,183.8,183.84,3729.0,182.9849,183.0247,182.9849,183.0247,3729.0
2025-02-12 13:15:00,183.87,183.87,183.75,183.75,2438.0,183.0546,183.0546,182.9351,182.9351,2438.0
2025-02-12 13:20:00,183.75,183.78,183.7,183.7,1681.0,182.9351,182.965,182.8853,182.8853,1681.0
2025-02-12 13:25:00,183.73,183.74,183.58,183.68,10389.0,182.9152,182.9251,182.7659,182.8654,10389.0
2025-02-12 13:30:00,183.66,183.75,183.65,183.71,11846.0,182.8455,182.9351,182.8355,182.8953,11846.0
2025-02-12 13:35:00,183.69,183.75,183.69,183.73,4334.0,182.8754,182.9351,182.8754,182.9152,4334.0
2025-02-12 13:40:00,183.71,183.73,183.59,183.59,4685.0,182.8953,182.9152,182.7758,182.7758,4685.0
2025-02-12 13:45:00,183.55,183.61,183.53,183.55,9365.0,182.736,182.7957,182.7161,182.736,9365.0
2025-02-12 13:50:00,183.56,183.64,183.56,183.63,1182.0,182.7459,182.8256,182.7459,182.8156,1182.0
2025-02-12 13:55:00,183.63,183.63,183.57,183.59,2133.0,182.8156,182.8156,182.7559,182.7758,2133.0
2025-02-12 14:00:00,183.54,183.58,183.52,183.53,7552.0,182.726,182.7659,182.7061,182.7161,7552.0
2025-02-12 14:05:00,183.45,183.52,183.41,183.52,7795.0,182.6364,182.7061,182.5966,182.7061,7795.0
2025-02-12 14:10:00,183.47,183.48,183.4,183.43,35296.0,182.6563,182.6663,182.5867,182.6165,35296.0
2025-02-12 14:15:00,183.38,183.42,183.38,183.42,19332.0,182.5667,182.6066,182.5667,182.6066,19332.0
2025-02-12 14:20:00,183.39,183.53,183.38,183.53,10699.0,182.5767,182.7161,182.5667,182.7161,10699.0
2025-02-12 14:25:00,183.5,183.58,183.43,183.55,7702.0,182.6862,182.7659,182.6165,182.736,7702.0
2025-02-12 14:30:00,183.57,183.66,183.54,183.66,6302.0,182.7559,182.8455,182.726,182.8455,6302.0
2025-02-12 14:35:00,183.67,183.73,183.65,183.69,2821.0,182.8555,182.9152,182.8355,182.8754,2821.0
2025-02-12 14:40:00,183.69,183.7,183.66,183.67,5999.0,182.8754,182.8853,182.8455,182.8555,5999.0
2025-02-12 14:45:00,183.7,183.89,183.67,183.88,9406.0,182.8853,183.0745,182.8555,183.0645,9406.0
2025-02-12 14:50:00,183.85,183.85,183.76,183.84,5427.0,183.0347,183.0347,182.9451,183.0247,5427.0
2025-02-12 14:55:00,183.81,183.88,183.78,183.79,5876.0,182.9948,183.0645,182.965,182.9749,5876.0
2025-02-12 15:00:00,183.82,183.83,183.76,183.79,7552.0,183.0048,183.0147,182.9451,182.9749,7552.0
2025-02-12 15:05:00,183.79,183.81,183.75,183.78,3410.0,182.9749,182.9948,182.9351,182.965,3410.0
2025-02-12 15:10:00,183.78,183.83,183.75,183.78,10148.0,182.965,183.0147,182.9351,182.965,10148.0
2025-02-12 15:15:00,183.76,183.77,183.72,183.72,4490.0,182.9451,182.955,182.9052,182.9052,4490.0
2025-02-12 15:20:00,183.74,183.8,183.73,183.78,6378.0,182.9251,182.9849,182.9152,182.965,6378.0
2025-02-12 15:25:00,183.75,183.8,183.69,183.71,4956.0,182.9351,182.9849,182.8754,182.8953,4956.0
2025-02-12 15:30:00,183.69,183.73,183.66,183.73,6451.0,182.8754,182.9152,182.8455,182.9152,6451.0
2025-02-12 15:35:00,183.77,183.78,183.67,183.68,6973.0,182.955,182.965,182.8555,182.8654,6973.0
2025-02-12 15:40:00,183.71,183.74,183.58,183.58,6947.0,182.8953,182.9251,182.7659,182.7659,6947.0
2025-02-12 15:45:00,183.61,183.67,183.56,183.66,6829.0,182.7957,182.8555,182.7459,182.8455,6829.0
2025-02-12 15:50:00,183.71,183.8,183.63,183.72,13701.0,182.8953,182.9849,182.8156,182.9052,13701.0
2025-02-12 15:55:00,183.75,183.87,183.75,183.83,27747.0,182.9351,183.0546,182.9351,183.0147,27747.0
2025-02-13 09:30:00,184.31,184.6,184.23,184.45,17967.0,183.4926,183.7813,183.413,183.632,17967.0
2025-02-13 09:35:00,184.43,184.44,184.05,184.17,30136.0,183.6121,183.622,183.2338,183.3532,30136.0
2025-02-13 09:40:00,184.15,184.36,184.09,184.36,3856.0,183.3333,183.5424,183.2736,183.5424,3856.0
2025-02-13 09:45:00,184.43,184.47,184.29,184.35,7055.0,183.6121,183.6519,183.4727,183.5324,7055.0
2025-02-13 09:50:00,184.3,184.39,184.26,184.34,4401.0,183.4827,183.5723,183.4428,183.5225,4401.0
2025-02-13 09:55:00,184.36,184.53,184.35,184.49,4860.0,183.5424,183.7116,183.5324,183.6718,4860.0
2025-02-13 10:00:00,184.52,184.69,184.49,184.56,5713.0,183.7017,183.8709,183.6718,183.7415,5713.0
2025-02-13 10:05:00,184.51,184.6,184.33,184.51,6819.0,183.6917,183.7813,183.5125,183.6917,6819.0
2025-02-13 10:10:00,184.59,184.71,184.59,184.65,3174.0,183.7714,183.8908,183.7714,183.8311,3174.0
2025-02-13 10:15:00,184.69,184.85,184.67,184.85,712.0,183.8709,184.0302,183.851,184.0302,712.0
2025-02-13 10:20:00,184.92,184.95,184.85,184.91,16092.0,184.0999,184.1298,184.0302,184.09,16092.0
2025-02-13 10:25:00,184.91,184.92,184.73,184.84,26756.0,184.09,184.0999,183.9108,184.0203,26756.0
2025-02-13 10:30:00,184.87,185.0,184.83,184.97,3575.0,184.0501,184.1796,184.0103,184.1497,3575.0
2025-02-13 10:35:00,184.94,185.13,184.91,185.06,425348.0,184.1198,184.309,184.09,184.2393,425348.0
2025-02-13 10:40:00,185.13,185.26,185.13,185.19,7283.0,184.309,184.4384,184.309,184.3687,7283.0
2025-02-13 10:45:00,185.18,185.19,185.08,185.08,19967.0,184.3588,184.3687,184.2592,184.2592,19967.0
2025-02-13 10:50:00,185.07,185.1,185.0,185.07,9946.0,184.2492,184.2791,184.1796,184.2492,9946.0
2025-02-13 10:55:00,185.07,185.09,185.01,185.09,9720.0,184.2492,184.2692,184.1895,184.2692,9720.0
2025-02-13 11:00:00,185.12,185.14,185.1,185.12,1233.0,184.299,184.3189,184.2791,184.299,1233.0
2025-02-13 11:05:00,185.16,185.26,185.15,185.24,1182.0,184.3388,184.4384,184.3289,184.4185,1182.0
2025-02-13 11:10:00,185.24,185.31,185.24,185.27,2589.0,184.4185,184.4882,184.4185,184.4484,2589.0
2025-02-13 11:15:00,185.24,185.25,185.2,185.25,1470.0,184.4185,184.4284,184.3787,184.4284,1470.0
2025-02-13 11:20:00,185.27,185.27,185.17,185.25,5113.0,184.4484,184.4484,184.3488,184.4284,5113.0
2025-02-13 11:25:00,185.22,185.22,185.05,185.07,4033.0,184.3986,184.3986,184.2293,184.2492,4033.0
2025-02-13 11:30:00,185.04,185.12,185.02,185.11,3045.0,184.2194,184.299,184.1995,184.2891,3045.0
2025-02-13 11:35:00,185.15,185.15,185.07,185.07,5229.0,184.3289,184.3289,184.2492,184.2492,5229.0
2025-02-13 11:40:00,185.1,185.13,185.06,185.06,7373.0,184.2791,184.309,184.2393,184.2393,7373.0
2025-02-13 11:45:00,185.12,185.12,185.08,185.1,1120.0,184.299,184.299,184.2592,184.2791,1120.0
2025-02-13 11:50:00,185.11,185.14,184.98,184.98,4580.0,184.2891,184.3189,184.1596,184.1596,4580.0
2025-02-13 11:55:00,184.97,184.98,184.83,184.9,6410.0,184.1497,184.1596,184.0103,184.08,6410.0
2025-02-13 12:00:00,184.92,185.03,184.83,185.03,19751.0,184.0999,184.2094,184.0103,184.2094,19751.0
2025-02-13 12:05:00,185.01,185.07,184.99,185.01,2271.0,184.1895,184.2492,184.1696,184.1895,2271.0
2025-02-13 12:10:00,185.0,185.01,184.9,184.95,3118.0,184.1796,184.1895,184.08,184.1298,3118.0
2025-02-13 12:15:00,184.94,184.95,184.88,184.89,4959.0,184.1198,184.1298,184.0601,184.07,4959.0
2025-02-13 12:20:00,184.9,184.97,184.89,184.97,1848.0,184.08,184.1497,184.07,184.1497,1848.0
2025-02-13 12:25:00,184.96,185.02,184.96,185.0,12199.0,184.1397,184.1995,184.1397,184.1796,12199.0
2025-02-13 12:30:00,184.99,185.0,184.9,184.99,1228.0,184.1696,184.1796,184.08,184.1696,1228.0
2025-02-13 12:35:00,185.01,185.01,184.97,184.98,2134.0,184.1895,184.1895,184.1497,184.1596,2134.0
2025-02-13 12:40:00,184.98,184.98,184.91,184.96,7845.0,184.1596,184.1596,184.09,184.1397,7845.0
2025-02-13 12:45:00,184.96,185.06,184.96,185.05,3832.0,184.1397,184.2393,184.1397,184.2293,3832.0
2025-02-13 12:50:00,185.04,185.04,184.93,184.93,4614.0,184.2194,184.2194,184.1099,184.1099,4614.0
2025-02-13 12:55:00,184.95,184.96,184.73,184.81,7233.0,184.1298,184.1397,183.9108,183.9904,7233.0
2025-02-13 13:00:00,184.71,184.83,184.7,184.75,2204.0,183.8908,184.0103,183.8809,183.9307,2204.0
2025-02-13 13:05:00,184.74,184.75,184.72,184.75,1087.0,183.9207,183.9307,183.9008,183.9307,1087.0
2025-02-13 13:10:00,184.76,184.85,184.76,184.84,2783.0,183.9406,184.0302,183.9406,184.0203,2783.0
2025-02-13 13:15:00,184.84,184.85,184.53,184.57,10433.0,184.0203,184.0302,183.7116,183.7515,10433.0
2025-02-13 13:20:00,184.57,184.77,184.57,184.77,2224.0,183.7515,183.9506,183.7515,183.9506,2224.0
2025-02-13 13:25:00,184.79,184.83,184.74,184.77,2018.0,183.9705,184.0103,183.9207,183.9506,2018.0
2025-02-13 13:30:00,184.83,184.83,184.7,184.76,4437.0,184.0103,184.0103,183.8809,183.9406,4437.0
2025-02-13 13:35:00,184.75,184.9,184.74,184.89,2727.0,183.9307,184.08,183.9207,184.07,2727.0
2025-02-13 13:40:00,184.89,184.92,184.52,184.73,24283.0,184.07,184.0999,183.7017,183.9108,24283.0
2025-02-13 13:45:00,184.73,184.88,184.68,184.88,3810.0,183.9108,184.0601,183.861,184.0601,3810.0
2025-02-13 13:50:00,184.84,184.91,184.69,184.89,17268.0,184.0203,184.09,183.8709,184.07,17268.0
2025-02-13 13:55:00,184.89,185.05,184.8,185.03,3903.0,184.07,184.2293,183.9804,184.2094,3903.0
2025-02-13 14:00:00,185.04,185.19,185.01,185.18,6862.0,184.2194,184.3687,184.1895,184.3588,6862.0
2025-02-13 14:05:00,185.18,185.33,185.14,185.3,406806.0,184.3588,184.5081,184.3189,184.4782,406806.0
2025-02-13 14:10:00,185.32,185.32,185.23,185.32,5590.0,184.4981,184.4981,184.4085,184.4981,5590.0
2025-02-13 14:15:00,185.3,185.41,185.29,185.38,4351.0,184.4782,184.5877,184.4683,184.5579,4351.0
2025-02-13 14:20:00,185.38,185.42,185.28,185.31,7064.0,184.5579,184.5977,184.4583,184.4882,7064.0
2025-02-13 14:25:00,185.3,185.38,185.27,185.34,11650.0,184.4782,184.5579,184.4484,184.5181,11650.0
2025-02-13 14:30:00,185.32,185.47,185.31,185.45,45996.0,184.4981,184.6475,184.4882,184.6276,45996.0
2025-02-13 14:35:00,185.43,185.54,185.43,185.52,2293.0,184.6077,184.7172,184.6077,184.6973,2293.0
2025-02-13 14:40:00,185.49,185.51,185.42,185.46,7552.0,184.6674,184.6873,184.5977,184.6375,7552.0
2025-02-13 14:45:00,185.42,185.5,185.41,185.49,15636.0,184.5977,184.6773,184.5877,184.6674,15636.0
2025-02-13 14:50:00,185.51,185.66,185.51,185.63,10475.0,184.6873,184.8366,184.6873,184.8068,10475.0
2025-02-13 14:55:00,185.62,185.64,185.49,185.5,5990.0,184.7968,184.8167,184.6674,184.6773,5990.0
2025-02-13 15:00:00,185.52,185.59,185.5,185.56,4061.0,184.6973,184.7669,184.6773,184.7371,4061.0
2025-02-13 15:05:00,185.55,185.66,185.53,185.64,4682.0,184.7271,184.8366,184.7072,184.8167,4682.0
2025-02-13 15:10:00,185.63,185.68,185.6,185.64,3693.0,184.8068,184.8565,184.7769,184.8167,3693.0
2025-02-13 15:15:00,185.66,185.81,185.66,185.79,13797.0,184.8366,184.986,184.8366,184.9661,13797.0
2025-02-13 15:20:00,185.78,185.81,185.71,185.72,9100.0,184.9561,184.986,184.8864,184.8964,9100.0
2025-02-13 15:25:00,185.71,185.75,185.68,185.75,8623.0,184.8864,184.9262,184.8565,184.9262,8623.0
2025-02-13 15:30:00,185.75,185.75,185.65,185.66,8728.0,184.9262,184.9262,184.8267,184.8366,8728.0
2025-02-13 15:35:00,185.66,185.74,185.65,185.74,8467.0,184.8366,184.9163,184.8267,184.9163,8467.0
2025-02-13 15:40:00,185.75,185.75,185.66,185.68,6381.0,184.9262,184.9262,184.8366,184.8565,6381.0
2025-02-13 15:45:00,185.66,185.74,185.66,185.73,8620.0,184.8366,184.9163,184.8366,184.9063,8620.0
2025-02-13 15:50:00,185.73,185.78,185.66,185.72,7448.0,184.9063,184.9561,184.8366,184.8964,7448.0
2025-02-13 15:55:00,185.69,185.83,185.66,185.77,56321.0,184.8665,185.0059,184.8366,184.9461,56321.0
2025-02-14 09:30:00,185.69,185.69,185.52,185.58,10249.0,184.8665,184.8665,184.6973,184.757,10249.0
2025-02-14 09:35:00,185.55,185.72,185.55,185.72,1407.0,184.7271,184.8964,184.7271,184.8964,1407.0
2025-02-14 09:40:00,185.82,185.86,185.74,185.75,4320.0,184.9959,185.0357,184.9163,184.9262,4320.0
2025-02-14 09:45:00,185.78,185.78,185.71,185.72,6430.0,184.9561,184.9561,184.8864,184.8964,6430.0
2025-02-14 09:50:00,185.73,185.73,185.68,185.68,2326.0,184.9063,184.9063,184.8565,184.8565,2326.0
2025-02-14 09:55:00,185.69,185.75,185.69,185.73,3736.0,184.8665,184.9262,184.8665,184.9063,3736.0
2025-02-14 10:00:00,185.71,185.73,185.61,185.68,1347.0,184.8864,184.9063,184.7869,184.8565,1347.0
2025-02-14 10:05:00,185.68,185.89,185.68,185.88,6328.0,184.8565,185.0656,184.8565,185.0557,6328.0
2025-02-14 10:10:00,185.86,185.86,185.77,185.8,3705.0,185.0357,185.0357,184.9461,184.976,3705.0
2025-02-14 10:15:00,185.73,185.79,185.68,185.68,6354.0,184.9063,184.9661,184.8565,184.8565,6354.0
2025-02-14 10:20:00,185.72,185.75,185.69,185.7,1284.0,184.8964,184.9262,184.8665,184.8765,1284.0
2025-02-14 10:25:00,185.74,185.8,185.68,185.68,2090.0,184.9163,184.976,184.8565,184.8565,2090.0
2025-02-14 10:30:00,185.68,185.7,185.66,185.68,1846.0,184.8565,184.8765,184.8366,184.8565,1846.0
2025-02-14 10:35:00,185.74,185.74,185.62,185.65,591.0,184.9163,184.9163,184.7968,184.8267,591.0
2025-02-14 10:40:00,185.61,185.63,185.58,185.59,5930.0,184.7869,184.8068,184.757,184.7669,5930.0
2025-02-14 10:45:00,185.65,185.69,185.62,185.69,3577.0,184.8267,184.8665,184.7968,184.8665,3577.0
2025-02-14 10:50:00,185.67,185.72,185.67,185.7,3644.0,184.8466,184.8964,184.8466,184.8765,3644.0
2025-02-14 10:55:00,185.71,185.75,185.67,185.7,226395.0,184.8864,184.9262,184.8466,184.8765,226395.0
2025-02-14 11:00:00,185.73,185.82,185.72,185.8,1500.0,184.9063,184.9959,184.8964,184.976,1500.0
2025-02-14 11:05:00,185.78,185.88,185.76,185.88,4299.0,184.9561,185.0557,184.9362,185.0557,4299.0
2025-02-14 11:10:00,185.86,185.89,185.77,185.77,3298.0,185.0357,185.0656,184.9461,184.9461,3298.0
2025-02-14 11:15:00,185.73,185.75,185.56,185.58,2782.0,184.9063,184.9262,184.7371,184.757,2782.0
2025-02-14 11:20:00,185.55,185.56,185.45,185.52,4977.0,184.7271,184.7371,184.6276,184.6973,4977.0
2025-02-14 11:25:00,185.52,185.57,185.52,185.55,845.0,184.6973,184.747,184.6973,184.7271,845.0
2025-02-14 11:30:00,185.52,185.52,185.38,185.44,3564.0,184.6973,184.6973,184.5579,184.6176,3564.0
2025-02-14 11:35:00,185.45,185.46,185.4,185.45,1105.0,184.6276,184.6375,184.5778,184.6276,1105.0
2025-02-14 11:40:00,185.48,185.51,185.47,185.51,2772.0,184.6574,184.6873,184.6475,184.6873,2772.0
2025-02-14 11:45:00,185.51,185.52,185.37,185.39,7290.0,184.6873,184.6973,184.5479,184.5678,7290.0
2025-02-14 11:50:00,185.38,185.47,185.35,185.47,18268.0,184.5579,184.6475,184.528,184.6475,18268.0
2025-02-14 11:55:00,185.48,185.52,185.42,185.52,4347.0,184.6574,184.6973,184.5977,184.6973,4347.0
2025-02-14 12:00:00,185.51,185.51,185.41,185.41,3697.0,184.6873,184.6873,184.5877,184.5877,3697.0
2025-02-14 12:05:00,185.42,185.42,185.28,185.31,2559.0,184.5977,184.5977,184.4583,184.4882,2559.0
2025-02-14 12:10:00,185.3,185.3,185.23,185.3,3519.0,184.4782,184.4782,184.4085,184.4782,3519.0
2025-02-14 12:15:00,185.3,185.3,185.24,185.27,1774.0,184.4782,184.4782,184.4185,184.4484,1774.0
2025-02-14 12:20:00,185.27,185.28,185.18,185.2,5291.0,184.4484,184.4583,184.3588,184.3787,5291.0
2025-02-14 12:25:00,185.19,185.22,185.16,185.16,8926.0,184.3687,184.3986,184.3388,184.3388,8926.0
2025-02-14 12:30:00,185.12,185.2,185.11,185.18,1826.0,184.299,184.3787,184.2891,184.3588,1826.0
2025-02-14 12:35:00,185.21,185.22,185.13,185.15,3882.0,184.3886,184.3986,184.309,184.3289,3882.0
2025-02-14 12:40:00,185.12,185.16,185.07,185.15,4749.0,184.299,184.3388,184.2492,184.3289,4749.0
2025-02-14 12:45:00,185.17,185.24,185.17,185.24,5749.0,184.3488,184.4185,184.3488,184.4185,5749.0
2025-02-14 12:50:00,185.29,185.33,185.28,185.32,5229.0,184.4683,184.5081,184.4583,184.4981,5229.0
2025-02-14 12:55:00,185.34,185.34,185.3,185.3,2588.0,184.5181,184.5181,184.4782,184.4782,2588.0
2025-02-14 13:00:00,185.35,185.4,185.31,185.37,4900.0,184.528,184.5778,184.4882,184.5479,4900.0
2025-02-14 13:05:00,185.36,185.38,185.34,185.36,1750.0,184.538,184.5579,184.5181,184.538,1750.0
2025-02-14 13:10:00,185.38,185.4,185.36,185.37,3252.0,184.5579,184.5778,184.538,184.5479,3252.0
2025-02-14 13:15:00,185.33,185.38,185.32,185.38,1126.0,184.5081,184.5579,184.4981,184.5579,1126.0
2025-02-14 13:20:00,185.36,185.37,185.34,185.35,2034.0,184.538,184.5479,184.5181,184.528,2034.0
2025-02-14 13:25:00,185.32,185.38,185.28,185.38,1692.0,184.4981,184.5579,184.4583,184.5579,1692.0
2025-02-14 13:30:00,185.38,185.52,185.38,185.51,3218.0,184.5579,184.6973,184.5579,184.6873,3218.0
2025-02-14 13:35:00,185.52,185.52,185.46,185.46,4123.0,184.6973,184.6973,184.6375,184.6375,4123.0
2025-02-14 13:40:00,185.48,185.53,185.48,185.48,2544.0,184.6574,184.7072,184.6574,184.6574,2544.0
2025-02-14 13:45:00,185.5,185.58,185.49,185.56,4545.0,184.6773,184.757,184.6674,184.7371,4545.0
2025-02-14 13:50:00,185.58,185.58,185.53,185.56,2263.0,184.757,184.757,184.7072,184.7371,2263.0
2025-02-14 13:55:00,185.55,185.57,185.5,185.5,1963.0,184.7271,184.747,184.6773,184.6773,1963.0
2025-02-14 14:00:00,185.47,185.5,185.46,185.47,6497.0,184.6475,184.6773,184.6375,184.6475,6497.0
2025-02-14 14:05:00,185.49,185.51,185.48,185.48,6017.0,184.6674,184.6873,184.6574,184.6574,6017.0
2025-02-14 14:10:00,185.49,185.54,185.49,185.52,4404.0,184.6674,184.7172,184.6674,184.6973,4404.0
2025-02-14 14:15:00,185.54,185.55,185.44,185.45,2932.0,184.7172,184.7271,184.6176,184.6276,2932.0
2025-02-14 14:20:00,185.45,185.45,185.41,185.41,5017.0,184.6276,184.6276,184.5877,184.5877,5017.0
2025-02-14 14:25:00,185.41,185.41,185.31,185.31,5577.0,184.5877,184.5877,184.4882,184.4882,5577.0
2025-02-14 14:30:00,185.32,185.33,185.29,185.33,6390.0,184.4981,184.5081,184.4683,184.5081,6390.0
2025-02-14 14:35:00,185.31,185.34,185.27,185.3,7061.0,184.4882,184.5181,184.4484,184.4782,7061.0
2025-02-14 14:40:00,185.31,185.31,185.25,185.26,9780.0,184.4882,184.4882,184.4284,184.4384,9780.0
2025-02-14 14:45:00,185.27,185.29,185.21,185.22,4705.0,184.4484,184.4683,184.3886,184.3986,4705.0
2025-02-14 14:50:00,185.22,185.25,185.15,185.19,9416.0,184.3986,184.4284,184.3289,184.3687,9416.0
2025-02-14 14:55:00,185.2,185.26,185.15,185.26,11003.0,184.3787,184.4384,184.3289,184.4384,11003.0
2025-02-14 15:00:00,185.24,185.24,185.15,185.19,11984.0,184.4185,184.4185,184.3289,184.3687,11984.0
2025-02-14 15:05:00,185.19,185.21,185.15,185.21,8475.0,184.3687,184.3886,184.3289,184.3886,8475.0
2025-02-14 15:10:00,185.21,185.24,185.16,185.23,19296.0,184.3886,184.4185,184.3388,184.4085,19296.0
2025-02-14 15:15:00,185.24,185.28,185.23,185.27,5859.0,184.4185,184.4583,184.4085,184.4484,5859.0
2025-02-14 15:20:00,185.27,185.28,185.18,185.18,10330.0,184.4484,184.4583,184.3588,184.3588,10330.0
2025-02-14 15:25:00,185.19,185.2,185.1,185.12,7294.0,184.3687,184.3787,184.2791,184.299,7294.0
2025-02-14 15:30:00,185.11,185.21,185.09,185.21,8234.0,184.2891,184.3886,184.2692,184.3886,8234.0
2025-02-14 15:35:00,185.21,185.27,185.2,185.26,7355.0,184.3886,184.4484,184.3787,184.4384,7355.0
2025-02-14 15:40:00,185.26,185.26,185.09,185.13,6854.0,184.4384,184.4384,184.2692,184.309,6854.0
2025-02-14 15:45:00,185.13,185.18,185.12,185.15,5588.0,184.309,184.3588,184.299,184.3289,5588.0
2025-02-14 15:50:00,185.16,185.29,185.16,185.24,9781.0,184.3388,184.4683,184.3388,184.4185,9781.0
2025-02-14 15:55:00,185.22,185.23,185.09,185.1,14547.0,184.3986,184.4085,184.2692,184.2791,14547.0
2025-02-18 09:30:00,185.53,185.59,185.16,185.23,22911.0,184.7072,184.7669,184.3388,184.4085,22911.0
2025-02-18 09:35:00,185.18,185.32,185.17,185.29,8772.0,184.3588,184.4981,184.3488,184.4683,8772.0
2025-02-18 09:40:00,185.31,185.31,185.0,185.03,10607.0,184.4882,184.4882,184.1796,184.2094,10607.0
2025-02-18 09:45:00,185.03,185.14,185.02,185.09,5669.0,184.2094,184.3189,184.1995,184.2692,5669.0
2025-02-18 09:50:00,185.08,185.23,185.02,185.12,12422.0,184.2592,184.4085,184.1995,184.299,12422.0
2025-02-18 09:55:00,185.14,185.22,185.05,185.05,12279.0,184.3189,184.3986,184.2293,184.2293,12279.0
2025-02-18 10:00:00,185.03,185.04,184.82,184.91,7429.0,184.2094,184.2194,184.0004,184.09,7429.0
2025-02-18 10:05:00,184.94,184.98,184.89,184.9,11147.0,184.1198,184.1596,184.07,184.08,11147.0
2025-02-18 10:10:00,184.91,185.05,184.87,184.99,8574.0,184.09,184.2293,184.0501,184.1696,8574.0
2025-02-18 10:15:00,184.99,185.01,184.85,184.85,10256.0,184.1696,184.1895,184.0302,184.0302,10256.0
2025-02-18 10:20:00,184.84,184.98,184.84,184.93,6607.0,184.0203,184.1596,184.0203,184.1099,6607.0
2025-02-18 10:25:00,184.93,184.96,184.86,184.9,5600.0,184.1099,184.1397,184.0402,184.08,5600.0
2025-02-18 10:30:00,184.9,184.95,184.85,184.93,6868.0,184.08,184.1298,184.0302,184.1099,6868.0
2025-02-18 10:35:00,184.94,185.09,184.94,185.0,10166.0,184.1198,184.2692,184.1198,184.1796,10166.0
2025-02-18 10:40:00,185.05,185.09,185.01,185.06,14706.0,184.2293,184.2692,184.1895,184.2393,14706.0
2025-02-18 10:45:00,185.04,185.04,184.93,184.96,8339.0,184.2194,184.2194,184.1099,184.1397,8339.0
2025-02-18 10:50:00,184.97,185.16,184.95,185.13,4726.0,184.1497,184.3388,184.1298,184.309,4726.0
2025-02-18 10:55:00,185.14,185.21,185.13,185.2,2839.0,184.3189,184.3886,184.309,184.3787,2839.0
2025-02-18 11:00:00,185.18,185.22,185.17,185.2,4273.0,184.3588,184.3986,184.3488,184.3787,4273.0
2025-02-18 11:05:00,185.19,185.28,185.17,185.27,3372.0,184.3687,184.4583,184.3488,184.4484,3372.0
2025-02-18 11:10:00,185.27,185.31,185.23,185.23,420614.0,184.4484,184.4882,184.4085,184.4085,420614.0
2025-02-18 11:15:00,185.22,185.23,185.16,185.17,2596.0,184.3986,184.4085,184.3388,184.3488,2596.0
2025-02-18 11:20:00,185.16,185.16,184.99,185.02,8149.0,184.3388,184.3388,184.1696,184.1995,8149.0
2025-02-18 11:25:00,185.03,185.17,185.03,185.16,3436.0,184.2094,184.3488,184.2094,184.3388,3436.0
2025-02-18 11:30:00,185.16,185.16,185.02,185.06,9599.0,184.3388,184.3388,184.1995,184.2393,9599.0
2025-02-18 11:35:00,185.05,185.13,185.05,185.13,2295.0,184.2293,184.309,184.2293,184.309,2295.0
2025-02-18 11:40:00,185.12,185.12,185.06,185.06,3635.0,184.299,184.299,184.2393,184.2393,3635.0
2025-02-18 11:45:00,185.07,185.18,185.06,185.18,5324.0,184.2492,184.3588,184.2393,184.3588,5324.0
2025-02-18 11:50:00,185.21,185.26,185.21,185.25,1955.0,184.3886,184.4384,184.3886,184.4284,1955.0
2025-02-18 11:55:00,185.25,185.25,185.14,185.15,2996.0,184.4284,184.4284,184.3189,184.3289,2996.0
2025-02-18 12:00:00,185.08,185.12,185.08,185.12,4189.0,184.2592,184.299,184.2592,184.299,4189.0
2025-02-18 12:05:00,185.15,185.15,185.03,185.06,4465.0,184.3289,184.3289,184.2094,184.2393,4465.0
2025-02-18 12:10:00,185.05,185.14,184.99,185.13,2046.0,184.2293,184.3189,184.1696,184.309,2046.0
2025-02-18 12:15:00,185.11,185.11,185.0,185.03,2747.0,184.2891,184.2891,184.1796,184.2094,2747.0
2025-02-18 12:20:00,185.04,185.04,184.99,185.01,4639.0,184.2194,184.2194,184.1696,184.1895,4639.0
2025-02-18 12:25:00,185.03,185.07,185.02,185.04,6537.0,184.2094,184.2492,184.1995,184.2194,6537.0
2025-02-18 12:30:00,185.11,185.16,185.1,185.14,8616.0,184.2891,184.3388,184.2791,184.3189,8616.0
2025-02-18 12:35:00,185.11,185.18,185.11,185.17,4934.0,184.2891,184.3588,184.2891,184.3488,4934.0
2025-02-18 12:40:00,185.17,185.21,185.14,185.14,1324.0,184.3488,184.3886,184.3189,184.3189,1324.0
2025-02-18 12:45:00,185.15,185.15,185.12,185.13,1429.0,184.3289,184.3289,184.299,184.309,1429.0
2025-02-18 12:50:00,185.14,185.24,185.14,185.24,1584.0,184.3189,184.4185,184.3189,184.4185,1584.0
2025-02-18 12:55:00,185.23,185.27,185.2,185.2,3718.0,184.4085,184.4484,184.3787,184.3787,3718.0
2025-02-18 13:00:00,185.2,185.31,185.2,185.3,19002.0,184.3787,184.4882,184.3787,184.4782,19002.0
2025-02-18 13:05:00,185.28,185.31,185.23,185.23,2589.0,184.4583,184.4882,184.4085,184.4085,2589.0
2025-02-18 13:10:00,185.2,185.21,185.17,185.17,4774.0,184.3787,184.3886,184.3488,184.3488,4774.0
2025-02-18 13:15:00,185.19,185.21,185.13,185.13,3341.0,184.3687,184.3886,184.309,184.309,3341.0
2025-02-18 13:20:00,185.11,185.13,185.05,185.09,7460.0,184.2891,184.309,184.2293,184.2692,7460.0
2025-02-18 13:25:00,185.1,185.12,185.09,185.1,2889.0,184.2791,184.299,184.2692,184.2791,2889.0
2025-02-18 13:30:00,185.09,185.09,185.02,185.06,7623.0,184.2692,184.2692,184.1995,184.2393,7623.0
2025-02-18 13:35:00,185.05,185.05,185.0,185.03,17001.0,184.2293,184.2293,184.1796,184.2094,17001.0
2025-02-18 13:40:00,185.02,185.03,184.98,184.99,7938.0,184.1995,184.2094,184.1596,184.1696,7938.0
2025-02-18 13:45:00,184.99,185.08,184.98,185.08,5505.0,184.1696,184.2592,184.1596,184.2592,5505.0
2025-02-18 13:50:00,185.06,185.12,185.06,185.09,2104.0,184.2393,184.299,184.2393,184.2692,2104.0
2025-02-18 13:55:00,185.11,185.14,185.02,185.02,3607.0,184.2891,184.3189,184.1995,184.1995,3607.0
2025-02-18 14:00:00,185.07,185.12,185.06,185.06,3134.0,184.2492,184.299,184.2393,184.2393,3134.0
2025-02-18 14:05:00,185.06,185.06,184.68,184.74,70860.0,184.2393,184.2393,183.861,183.9207,70860.0
2025-02-18 14:10:00,184.8,184.89,184.79,184.83,2161.0,183.9804,184.07,183.9705,184.0103,2161.0
2025-02-18 14:15:00,184.83,184.83,184.72,184.73,32889.0,184.0103,184.0103,183.9008,183.9108,32889.0
2025-02-18 14:20:00,184.71,185.0,184.71,184.95,26154.0,183.8908,184.1796,183.8908,184.1298,26154.0
2025-02-18 14:25:00,184.97,184.97,184.87,184.88,57971.0,184.1497,184.1497,184.0501,184.0601,57971.0
2025-02-18 14:30:00,184.86,184.98,184.86,184.94,2744.0,184.0402,184.1596,184.0402,184.1198,2744.0
2025-02-18 14:35:00,184.96,184.98,184.89,184.89,2499.0,184.1397,184.1596,184.07,184.07,2499.0
2025-02-18 14:40:00,184.91,184.97,184.89,184.94,3342.0,184.09,184.1497,184.07,184.1198,3342.0
2025-02-18 14:45:00,184.97,185.02,184.94,185.0,3529.0,184.1497,184.1995,184.1198,184.1796,3529.0
2025-02-18 14:50:00,185.03,185.1,184.99,185.04,5500.0,184.2094,184.2791,184.1696,184.2194,5500.0
2025-02-18 14:55:00,185.05,185.07,185.03,185.03,3540.0,184.2293,184.2492,184.2094,184.2094,3540.0
2025-02-18 15:00:00,185.03,185.04,184.99,185.0,8507.0,184.2094,184.2194,184.1696,184.1796,8507.0
2025-02-18 15:05:00,185.02,185.02,184.97,184.99,17327.0,184.1995,184.1995,184.1497,184.1696,17327.0
2025-02-18 15:10:00,185.01,185.03,184.97,185.01,7143.0,184.1895,184.2094,184.1497,184.1895,7143.0
2025-02-18 15:15:00,185.01,185.03,184.94,184.98,4860.0,184.1895,184.2094,184.1198,184.1596,4860.0
2025-02-18 15:20:00,184.97,185.02,184.96,185.02,12285.0,184.1497,184.1995,184.1397,184.1995,12285.0
2025-02-18 15:25:00,185.01,185.05,185.0,185.04,4222.0,184.1895,184.2293,184.1796,184.2194,4222.0
2025-02-18 15:30:00,185.03,185.12,185.03,185.06,9243.0,184.2094,184.299,184.2094,184.2393,9243.0
2025-02-18 15:35:00,185.05,185.12,185.04,185.11,17001.0,184.2293,184.299,184.2194,184.2891,17001.0
2025-02-18 15:40:00,185.11,185.14,185.03,185.05,8544.0,184.2891,184.3189,184.2094,184.2293,8544.0
2025-02-18 15:45:00,185.07,185.09,185.01,185.01,3796.0,184.2492,184.2692,184.1895,184.1895,3796.0
2025-02-18 15:50:00,185.06,185.22,185.06,185.21,22491.0,184.2393,184.3986,184.2393,184.3886,22491.0
2025-02-18 15:55:00,185.22,185.55,185.22,185.55,20015.0,184.3986,184.7271,184.3986,184.7271,20015.0
2025-02-19 09:30:00,185.25,185.43,185.1,185.3,9160.0,184.4284,184.6077,184.2791,184.4782,9160.0
2025-02-19 09:35:00,185.28,185.31,185.2,185.24,2283.0,184.4583,184.4882,184.3787,184.4185,2283.0
2025-02-19 09:40:00,185.21,185.36,185.21,185.26,2684.0,184.3886,184.538,184.3886,184.4384,2684.0
2025-02-19 09:45:00,185.23,185.27,185.14,185.14,2292.0,184.4085,184.4484,184.3189,184.3189,2292.0
2025-02-19 09:50:00,185.13,185.18,185.13,185.18,4488.0,184.309,184.3588,184.309,184.3588,4488.0
2025-02-19 09:55:00,185.18,185.19,185.12,185.12,3321.0,184.3588,184.3687,184.299,184.299,3321.0
2025-02-19 10:00:00,185.23,185.29,185.11,185.11,2155.0,184.4085,184.4683,184.2891,184.2891,2155.0
2025-02-19 10:05:00,185.12,185.19,185.07,185.08,4933.0,184.299,184.3687,184.2492,184.2592,4933.0
2025-02-19 10:10:00,185.06,185.07,185.03,185.03,2862.0,184.2393,184.2492,184.2094,184.2094,2862.0
2025-02-19 10:15:00,185.05,185.15,185.04,185.07,4913.0,184.2293,184.3289,184.2194,184.2492,4913.0
2025-02-19 10:20:00,185.08,185.18,185.01,185.16,40210.0,184.2592,184.3588,184.1895,184.3388,40210.0
2025-02-19 10:25:00,185.18,185.24,185.16,185.23,2899.0,184.3588,184.4185,184.3388,184.4085,2899.0
2025-02-19 10:30:00,185.21,185.41,185.21,185.35,170485.0,184.3886,184.5877,184.3886,184.528,170485.0
2025-02-19 10:35:00,185.37,185.38,185.3,185.31,5581.0,184.5479,184.5579,184.4782,184.4882,5581.0
2025-02-19 10:40:00,185.32,185.37,185.3,185.37,1281.0,184.4981,184.5479,184.4782,184.5479,1281.0
2025-02-19 10:45:00,185.35,185.36,185.31,185.34,10673.0,184.528,184.538,184.4882,184.5181,10673.0
2025-02-19 10:50:00,185.3,185.31,185.25,185.3,2057.0,184.4782,184.4882,184.4284,184.4782,2057.0
2025-02-19 10:55:00,185.3,185.3,185.16,185.22,2301.0,184.4782,184.4782,184.3388,184.3986,2301.0
2025-02-19 11:00:00,185.21,185.39,185.2,185.33,4246.0,184.3886,184.5678,184.3787,184.5081,4246.0
2025-02-19 11:05:00,185.4,185.43,185.39,185.43,544.0,184.5778,184.6077,184.5678,184.6077,544.0
2025-02-19 11:10:00,185.42,185.64,185.4,185.59,9399.0,184.5977,184.8167,184.5778,184.7669,9399.0
2025-02-19 11:15:00,185.61,185.62,185.56,185.58,2484.0,184.7869,184.7968,184.7371,184.757,2484.0
2025-02-19 11:20:00,185.56,185.58,185.54,185.56,10083.0,184.7371,184.757,184.7172,184.7371,10083.0
2025-02-19 11:25:00,185.56,185.58,185.53,185.55,1817.0,184.7371,184.757,184.7072,184.7271,1817.0
2025-02-19 11:30:00,185.54,185.56,185.49,185.55,3672.0,184.7172,184.7371,184.6674,184.7271,3672.0
2025-02-19 11:35:00,185.57,185.6,185.55,185.57,5042.0,184.747,184.7769,184.7271,184.747,5042.0
2025-02-19 11:40:00,185.59,185.75,185.59,185.75,2513.0,184.7669,184.9262,184.7669,184.9262,2513.0
2025-02-19 11:45:00,185.77,185.77,185.72,185.72,6880.0,184.9461,184.9461,184.8964,184.8964,6880.0
2025-02-19 11:50:00,185.73,185.78,185.7,185.76,9054.0,184.9063,184.9561,184.8765,184.9362,9054.0
2025-02-19 11:55:00,185.75,185.77,185.73,185.76,5034.0,184.9262,184.9461,184.9063,184.9362,5034.0
2025-02-19 12:00:00,185.74,185.82,185.74,185.8,7519.0,184.9163,184.9959,184.9163,184.976,7519.0
2025-02-19 12:05:00,185.79,185.79,185.76,185.77,3759.0,184.9661,184.9661,184.9362,184.9461,3759.0
2025-02-19 12:10:00,185.75,185.75,185.65,185.66,3331.0,184.9262,184.9262,184.8267,184.8366,3331.0
2025-02-19 12:15:00,185.66,185.69,185.64,185.67,2063.0,184.8366,184.8665,184.8167,184.8466,2063.0
2025-02-19 12:20:00,185.65,185.67,185.56,185.56,4294.0,184.8267,184.8466,184.7371,184.7371,4294.0
2025-02-19 12:25:00,185.54,185.54,185.49,185.53,4289.0,184.7172,184.7172,184.6674,184.7072,4289.0
2025-02-19 12:30:00,185.53,185.56,185.52,185.52,7420.0,184.7072,184.7371,184.6973,184.6973,7420.0
2025-02-19 12:35:00,185.54,185.64,185.54,185.61,36021.0,184.7172,184.8167,184.7172,184.7869,36021.0
2025-02-19 12:40:00,185.6,185.7,185.6,185.69,6575.0,184.7769,184.8765,184.7769,184.8665,6575.0
2025-02-19 12:45:00,185.67,185.68,185.63,185.67,3659.0,184.8466,184.8565,184.8068,184.8466,3659.0
2025-02-19 12:50:00,185.69,185.8,185.69,185.78,10294.0,184.8665,184.976,184.8665,184.9561,10294.0
2025-02-19 12:55:00,185.77,185.8,185.73,185.73,2692.0,184.9461,184.976,184.9063,184.9063,2692.0
2025-02-19 13:00:00,185.74,185.75,185.65,185.67,22591.0,184.9163,184.9262,184.8267,184.8466,22591.0
2025-02-19 13:05:00,185.66,185.67,185.59,185.59,1818.0,184.8366,184.8466,184.7669,184.7669,1818.0
2025-02-19 13:10:00,185.58,185.58,185.45,185.53,19747.0,184.757,184.757,184.6276,184.7072,19747.0
2025-02-19 13:15:00,185.54,185.74,185.54,185.74,6890.0,184.7172,184.9163,184.7172,184.9163,6890.0
2025-02-19 13:20:00,185.71,185.72,185.66,185.66,7240.0,184.8864,184.8964,184.8366,184.8366,7240.0
2025-02-19 13:25:00,185.68,185.73,185.67,185.73,7486.0,184.8565,184.9063,184.8466,184.9063,7486.0
2025-02-19 13:30:00,185.78,185.8,185.76,185.78,7669.0,184.9561,184.976,184.9362,184.9561,7669.0
2025-02-19 13:35:00,185.79,185.81,185.77,185.78,3878.0,184.9661,184.986,184.9461,184.9561,3878.0
2025-02-19 13:40:00,185.78,185.81,185.71,185.72,3023.0,184.9561,184.986,184.8864,184.8964,3023.0
2025-02-19 13:45:00,185.72,185.77,185.7,185.74,3058.0,184.8964,184.9461,184.8765,184.9163,3058.0
2025-02-19 13:50:00,185.72,185.73,185.65,185.66,4642.0,184.8964,184.9063,184.8267,184.8366,4642.0
2025-02-19 13:55:00,185.67,185.71,185.64,185.67,3165.0,184.8466,184.8864,184.8167,184.8466,3165.0
2025-02-19 14:00:00,185.67,185.77,185.65,185.73,2267.0,184.8466,184.9461,184.8267,184.9063,2267.0
2025-02-19 14:05:00,185.72,185.78,185.72,185.76,3240.0,184.8964,184.9561,184.8964,184.9362,3240.0
2025-02-19 14:10:00,185.77,186.0,185.77,186.0,4827.0,184.9461,185.1751,184.9461,185.1751,4827.0
2025-02-19 14:15:00,186.03,186.09,186.01,186.04,13391.0,185.205,185.2647,185.1851,185.2149,13391.0
2025-02-19 14:20:00,186.06,186.14,186.06,186.12,13086.0,185.2349,185.3145,185.2349,185.2946,13086.0
2025-02-19 14:25:00,186.09,186.09,186.03,186.08,1581.0,185.2647,185.2647,185.205,185.2548,1581.0
2025-02-19 14:30:00,186.02,186.08,186.02,186.07,17981.0,185.195,185.2548,185.195,185.2448,17981.0
2025-02-19 14:35:00,186.09,186.11,186.07,186.07,8107.0,185.2647,185.2846,185.2448,185.2448,8107.0
2025-02-19 14:40:00,186.09,186.11,186.03,186.04,8331.0,185.2647,185.2846,185.205,185.2149,8331.0
2025-02-19 14:45:00,186.02,186.05,185.99,186.03,4701.0,185.195,185.2249,185.1652,185.205,4701.0
2025-02-19 14:50:00,186.04,186.13,186.03,186.13,6729.0,185.2149,185.3045,185.205,185.3045,6729.0
2025-02-19 14:55:00,186.08,186.11,186.05,186.11,3728.0,185.2548,185.2846,185.2249,185.2846,3728.0
2025-02-19 15:00:00,186.09,186.1,186.02,186.04,14238.0,185.2647,185.2747,185.195,185.2149,14238.0
2025-02-19 15:05:00,186.02,186.05,185.92,185.92,3997.0,185.195,185.2249,185.0955,185.0955,3997.0
2025-02-19 15:10:00,185.95,185.99,185.94,185.99,4987.0,185.1253,185.1652,185.1154,185.1652,4987.0
2025-02-19 15:15:00,186.0,186.09,186.0,186.01,9545.0,185.1751,185.2647,185.1751,185.1851,9545.0
2025-02-19 15:20:00,186.01,186.02,185.97,186.02,15651.0,185.1851,185.195,185.1453,185.195,15651.0
2025-02-19 15:25:00,186.02,186.04,185.84,185.87,12404.0,185.195,185.2149,185.0158,185.0457,12404.0
2025-02-19 15:30:00,185.98,186.14,185.95,186.1,1981.0,185.1552,185.3145,185.1253,185.2747,1981.0
2025-02-19 15:35:00,186.11,186.11,185.98,186.01,7877.0,185.2846,185.2846,185.1552,185.1851,7877.0
2025-02-19 15:40:00,186.03,186.05,185.95,185.96,9578.0,185.205,185.2249,185.1253,185.1353,9578.0
2025-02-19 15:45:00,185.92,186.04,185.92,186.0,8871.0,185.0955,185.2149,185.0955,185.1751,8871.0
2025-02-19 15:50:00,186.05,186.18,186.0,186.04,11844.0,185.2249,185.3543,185.1751,185.2149,11844.0
2025-02-19 15:55:00,186.05,186.19,186.05,186.15,14237.0,185.2249,185.3643,185.2249,185.3245,14237.0
2025-02-20 09:30:00,185.91,186.14,185.91,185.98,6729.0,185.0855,185.3145,185.0855,185.1552,6729.0
2025-02-20 09:35:00,186.09,186.09,186.08,186.08,298.0,185.2647,185.2647,185.2548,185.2548,298.0
2025-02-20 09:40:00,186.1,186.1,185.95,185.95,1068.0,185.2747,185.2747,185.1253,185.1253,1068.0
2025-02-20 09:45:00,185.86,185.9,185.74,185.88,2945.0,185.0357,185.0756,184.9163,185.0557,2945.0
2025-02-20 09:50:00,185.91,185.91,185.61,185.62,3508.0,185.0855,185.0855,184.7869,184.7968,3508.0
2025-02-20 09:55:00,185.65,185.71,185.36,185.36,2896.0,184.8267,184.8864,184.538,184.538,2896.0
2025-02-20 10:00:00,185.34,185.34,185.08,185.32,5314.0,184.5181,184.5181,184.2592,184.4981,5314.0
2025-02-20 10:05:00,185.36,185.37,185.14,185.15,187712.0,184.538,184.5479,184.3189,184.3289,187712.0
2025-02-20 10:10:00,185.14,185.4,185.12,185.35,5363.0,184.3189,184.5778,184.299,184.528,5363.0
2025-02-20 10:15:00,185.39,185.55,185.39,185.5,2624.0,184.5678,184.7271,184.5678,184.6773,2624.0
2025-02-20 10:20:00,185.56,185.58,185.42,185.46,3267.0,184.7371,184.757,184.5977,184.6375,3267.0
2025-02-20 10:25:00,185.49,185.58,185.44,185.53,3876.0,184.6674,184.757,184.6176,184.7072,3876.0
2025-02-20 10:30:00,185.64,185.73,185.61,185.61,1826.0,184.8167,184.9063,184.7869,184.7869,1826.0
2025-02-20 10:35:00,185.57,185.58,185.41,185.48,5821.0,184.747,184.757,184.5877,184.6574,5821.0
2025-02-20 10:40:00,185.5,185.5,185.42,185.45,3115.0,184.6773,184.6773,184.5977,184.6276,3115.0
2025-02-20 10:45:00,185.44,185.44,185.24,185.24,6926.0,184.6176,184.6176,184.4185,184.4185,6926.0
2025-02-20 10:50:00,185.22,185.23,185.09,185.15,3510.0,184.3986,184.4085,184.2692,184.3289,3510.0
2025-02-20 10:55:00,185.12,185.2,185.01,185.06,9325.0,184.299,184.3787,184.1895,184.2393,9325.0
2025-02-20 11:00:00,185.08,185.21,185.08,185.14,1472.0,184.2592,184.3886,184.2592,184.3189,1472.0
2025-02-20 11:05:00,185.2,185.34,185.16,185.34,3848.0,184.3787,184.5181,184.3388,184.5181,3848.0
2025-02-20 11:10:00,185.4,185.42,185.36,185.36,1682.0,184.5778,184.5977,184.538,184.538,1682.0
2025-02-20 11:15:00,185.26,185.27,185.15,185.17,4738.0,184.4384,184.4484,184.3289,184.3488,4738.0
2025-02-20 11:20:00,185.16,185.3,185.16,185.27,3174.0,184.3388,184.4782,184.3388,184.4484,3174.0
2025-02-20 11:25:00,185.19,185.29,185.19,185.25,4574.0,184.3687,184.4683,184.3687,184.4284,4574.0
2025-02-20 11:30:00,185.25,185.29,185.1,185.11,2546.0,184.4284,184.4683,184.2791,184.2891,2546.0
2025-02-20 11:35:00,185.09,185.09,184.89,185.01,2415.0,184.2692,184.2692,184.07,184.1895,2415.0
2025-02-20 11:40:00,184.97,185.1,184.97,185.09,2520.0,184.1497,184.2791,184.1497,184.2692,2520.0
2025-02-20 11:45:00,185.09,185.09,184.98,184.99,6997.0,184.2692,184.2692,184.1596,184.1696,6997.0
2025-02-20 11:50:00,185.0,185.11,185.0,185.0,4380.0,184.1796,184.2891,184.1796,184.1796,4380.0
2025-02-20 11:55:00,185.02,185.02,184.94,184.96,7046.0,184.1995,184.1995,184.1198,184.1397,7046.0
2025-02-20 12:00:00,184.95,185.15,184.94,185.15,6154.0,184.1298,184.3289,184.1198,184.3289,6154.0
2025-02-20 12:05:00,185.15,185.27,185.15,185.22,14652.0,184.3289,184.4484,184.3289,184.3986,14652.0
2025-02-20 12:10:00,185.23,185.31,185.22,185.29,3839.0,184.4085,184.4882,184.3986,184.4683,3839.0
2025-02-20 12:15:00,185.29,185.38,185.25,185.36,5473.0,184.4683,184.5579,184.4284,184.538,5473.0
2025-02-20 12:20:00,185.38,185.41,185.35,185.39,20811.0,184.5579,184.5877,184.528,184.5678,20811.0
2025-02-20 12:25:00,185.39,185.4,185.34,185.36,1621.0,184.5678,184.5778,184.5181,184.538,1621.0
2025-02-20 12:30:00,185.38,185.43,185.37,185.39,4020.0,184.5579,184.6077,184.5479,184.5678,4020.0
2025-02-20 12:35:00,185.41,185.44,185.32,185.33,2748.0,184.5877,184.6176,184.4981,184.5081,2748.0
2025-02-20 12:40:00,185.34,185.41,185.31,185.41,4691.0,184.5181,184.5877,184.4882,184.5877,4691.0
2025-02-20 12:45:00,185.4,185.41,185.28,185.32,2843.0,184.5778,184.5877,184.4583,184.4981,2843.0
2025-02-20 12:50:00,185.29,185.3,185.24,185.27,7152.0,184.4683,184.4782,184.4185,184.4484,7152.0
2025-02-20 12:55:00,185.22,185.22,185.13,185.19,995.0,184.3986,184.3986,184.309,184.3687,995.0
2025-02-20 13:00:00,185.08,185.16,185.08,185.15,9161.0,184.2592,184.3388,184.2592,184.3289,9161.0
2025-02-20 13:05:00,185.12,185.18,185.12,185.18,919.0,184.299,184.3588,184.299,184.3588,919.0
2025-02-20 13:10:00,185.17,185.29,185.13,185.29,4441.0,184.3488,184.4683,184.309,184.4683,4441.0
2025-02-20 13:15:00,185.3,185.3,185.12,185.12,1460.0,184.4782,184.4782,184.299,184.299,1460.0
2025-02-20 13:20:00,185.12,185.13,185.03,185.07,30140.0,184.299,184.309,184.2094,184.2492,30140.0
2025-02-20 13:25:00,185.07,185.11,185.05,185.09,5160.0,184.2492,184.2891,184.2293,184.2692,5160.0
2025-02-20 13:30:00,185.06,185.23,185.06,185.23,1922.0,184.2393,184.4085,184.2393,184.4085,1922.0
2025-02-20 13:35:00,185.18,185.25,185.17,185.22,3226.0,184.3588,184.4284,184.3488,184.3986,3226.0
2025-02-20 13:40:00,185.21,185.27,185.15,185.25,3813.0,184.3886,184.4484,184.3289,184.4284,3813.0
2025-02-20 13:45:00,185.27,185.29,185.25,185.25,1287.0,184.4484,184.4683,184.4284,184.4284,1287.0
2025-02-20 13:50:00,185.17,185.21,185.15,185.21,6821.0,184.3488,184.3886,184.3289,184.3886,6821.0
2025-02-20 13:55:00,185.21,185.31,185.19,185.3,9493.0,184.3886,184.4882,184.3687,184.4782,9493.0
2025-02-20 14:00:00,185.25,185.31,185.23,185.27,2283.0,184.4284,184.4882,184.4085,184.4484,2283.0
2025-02-20 14:05:00,185.31,185.32,185.27,185.31,2903.0,184.4882,184.4981,184.4484,184.4882,2903.0
2025-02-20 14:10:00,185.28,185.47,185.28,185.43,6759.0,184.4583,184.6475,184.4583,184.6077,6759.0
2025-02-20 14:15:00,185.4,185.44,185.4,185.44,5389.0,184.5778,184.6176,184.5778,184.6176,5389.0
2025-02-20 14:20:00,185.46,185.47,185.43,185.45,7365.0,184.6375,184.6475,184.6077,184.6276,7365.0
2025-02-20 14:25:00,185.46,185.46,185.37,185.38,4203.0,184.6375,184.6375,184.5479,184.5579,4203.0
2025-02-20 14:30:00,185.38,185.42,185.27,185.28,4170.0,184.5579,184.5977,184.4484,184.4583,4170.0
2025-02-20 14:35:00,185.27,185.29,185.25,185.26,6450.0,184.4484,184.4683,184.4284,184.4384,6450.0
2025-02-20 14:40:00,185.25,185.42,185.24,185.42,28168.0,184.4284,184.5977,184.4185,184.5977,28168.0
2025-02-20 14:45:00,185.42,185.58,185.39,185.56,7733.0,184.5977,184.757,184.5678,184.7371,7733.0
2025-02-20 14:50:00,185.58,185.64,185.51,185.57,8424.0,184.757,184.8167,184.6873,184.747,8424.0
2025-02-20 14:55:00,185.59,185.64,185.56,185.58,4466.0,184.7669,184.8167,184.7371,184.757,4466.0
2025-02-20 15:00:00,185.57,185.58,185.51,185.53,16938.0,184.747,184.757,184.6873,184.7072,16938.0
2025-02-20 15:05:00,185.55,185.56,185.47,185.49,6262.0,184.7271,184.7371,184.6475,184.6674,6262.0
2025-02-20 15:10:00,185.5,185.51,185.43,185.45,8515.0,184.6773,184.6873,184.6077,184.6276,8515.0
2025-02-20 15:15:00,185.44,185.52,185.35,185.51,6073.0,184.6176,184.6973,184.528,184.6873,6073.0
2025-02-20 15:20:00,185.53,185.6,185.53,185.55,10208.0,184.7072,184.7769,184.7072,184.7271,10208.0
2025-02-20 15:25:00,185.53,185.54,185.49,185.53,18471.0,184.7072,184.7172,184.6674,184.7072,18471.0
2025-02-20 15:30:00,185.53,185.58,185.52,185.58,7277.0,184.7072,184.757,184.6973,184.757,7277.0
2025-02-20 15:35:00,185.58,185.58,185.43,185.47,17414.0,184.757,184.757,184.6077,184.6475,17414.0
2025-02-20 15:40:00,185.48,185.57,185.45,185.56,8204.0,184.6574,184.747,184.6276,184.7371,8204.0
2025-02-20 15:45:00,185.5,185.7,185.5,185.7,6815.0,184.6773,184.8765,184.6773,184.8765,6815.0
2025-02-20 15:50:00,185.7,185.83,185.66,185.72,10103.0,184.8765,185.0059,184.8366,184.8964,10103.0
2025-02-20 15:55:00,185.72,185.77,185.66,185.72,29671.0,184.8964,184.9461,184.8366,184.8964,29671.0
2025-02-21 09:30:00,185.61,185.61,185.17,185.4,11032.0,184.7869,184.7869,184.3488,184.5778,11032.0
2025-02-21 09:35:00,185.38,185.38,185.1,185.19,3763.0,184.5579,184.5579,184.2791,184.3687,3763.0
2025-02-21 09:40:00,185.18,185.21,185.1,185.15,2489.0,184.3588,184.3886,184.2791,184.3289,2489.0
2025-02-21 09:45:00,185.2,185.22,185.01,185.01,2110.0,184.3787,184.3986,184.1895,184.1895,2110.0
2025-02-21 09:50:00,185.05,185.05,184.88,184.95,6586.0,184.2293,184.2293,184.0601,184.1298,6586.0
2025-02-21 09:55:00,184.91,184.94,184.82,184.83,3458.0,184.09,184.1198,184.0004,184.0103,3458.0
2025-02-21 10:00:00,184.78,184.86,184.64,184.82,3123.0,183.9605,184.0402,183.8212,184.0004,3123.0
2025-02-21 10:05:00,184.78,184.89,184.63,184.89,3840.0,183.9605,184.07,183.8112,184.07,3840.0
2025-02-21 10:10:00,184.87,184.97,184.75,184.77,2318.0,184.0501,184.1497,183.9307,183.9506,2318.0
2025-02-21 10:15:00,184.75,184.89,184.75,184.85,3086.0,183.9307,184.07,183.9307,184.0302,3086.0
2025-02-21 10:20:00,184.78,184.81,184.61,184.65,2638.0,183.9605,183.9904,183.7913,183.8311,2638.0
2025-02-21 10:25:00,184.64,184.68,184.42,184.5,3935.0,183.8212,183.861,183.6021,183.6818,3935.0
2025-02-21 10:30:00,184.5,184.6,184.45,184.47,6673.0,183.6818,183.7813,183.632,183.6519,6673.0
2025-02-21 10:35:00,184.53,184.58,184.47,184.58,1939.0,183.7116,183.7614,183.6519,183.7614,1939.0
2025-02-21 10:40:00,184.56,184.56,184.24,184.24,2495.0,183.7415,183.7415,183.4229,183.4229,2495.0
2025-02-21 10:45:00,184.31,184.52,184.31,184.41,4876.0,183.4926,183.7017,183.4926,183.5922,4876.0
2025-02-21 10:50:00,184.41,184.46,184.36,184.37,6472.0,183.5922,183.642,183.5424,183.5524,6472.0
2025-02-21 10:55:00,184.38,184.49,184.36,184.49,16340.0,183.5623,183.6718,183.5424,183.6718,16340.0
2025-02-21 11:00:00,184.55,184.62,184.41,184.48,3062.0,183.7316,183.8012,183.5922,183.6619,3062.0
2025-02-21 11:05:00,184.49,184.51,184.4,184.46,13756.0,183.6718,183.6917,183.5822,183.642,13756.0
2025-02-21 11:10:00,184.38,184.59,184.37,184.58,3677.0,183.5623,183.7714,183.5524,183.7614,3677.0
2025-02-21 11:15:00,184.6,184.68,184.5,184.68,2837.0,183.7813,183.861,183.6818,183.861,2837.0
2025-02-21 11:20:00,184.66,184.72,184.65,184.66,2847.0,183.8411,183.9008,183.8311,183.8411,2847.0
2025-02-21 11:25:00,184.59,184.59,184.49,184.55,4473.0,183.7714,183.7714,183.6718,183.7316,4473.0
2025-02-21 11:30:00,184.48,184.65,184.48,184.65,2381.0,183.6619,183.8311,183.6619,183.8311,2381.0
2025-02-21 11:35:00,184.65,184.73,184.61,184.7,3198.0,183.8311,183.9108,183.7913,183.8809,3198.0
2025-02-21 11:40:00,184.7,184.71,184.57,184.58,3840.0,183.8809,183.8908,183.7515,183.7614,3840.0
2025-02-21 11:45:00,184.51,184.55,184.43,184.52,12383.0,183.6917,183.7316,183.6121,183.7017,12383.0
2025-02-21 11:50:00,184.45,184.47,184.41,184.43,1990.0,183.632,183.6519,183.5922,183.6121,1990.0
2025-02-21 11:55:00,184.41,184.58,184.4,184.52,11956.0,183.5922,183.7614,183.5822,183.7017,11956.0
2025-02-21 12:00:00,184.52,184.59,184.51,184.59,2779.0,183.7017,183.7714,183.6917,183.7714,2779.0
2025-02-21 12:05:00,184.59,184.62,184.56,184.57,967.0,183.7714,183.8012,183.7415,183.7515,967.0
2025-02-21 12:10:00,184.5,184.5,184.44,184.47,2974.0,183.6818,183.6818,183.622,183.6519,2974.0
2025-02-21 12:15:00,184.49,184.49,184.25,184.25,5489.0,183.6718,183.6718,183.4329,183.4329,5489.0
2025-02-21 12:20:00,184.2,184.27,184.12,184.23,5302.0,183.3831,183.4528,183.3035,183.413,5302.0
2025-02-21 12:25:00,184.24,184.31,184.23,184.27,7826.0,183.4229,183.4926,183.413,183.4528,7826.0
2025-02-21 12:30:00,184.29,184.29,184.16,184.17,3338.0,183.4727,183.4727,183.3433,183.3532,3338.0
2025-02-21 12:35:00,184.16,184.19,183.95,183.96,9646.0,183.3433,183.3732,183.1342,183.1442,9646.0
2025-02-21 12:40:00,183.99,184.07,183.95,184.06,2865.0,183.174,183.2537,183.1342,183.2437,2865.0
2025-02-21 12:45:00,183.94,184.01,183.91,183.93,6009.0,183.1243,183.1939,183.0944,183.1143,6009.0
2025-02-21 12:50:00,183.86,183.95,183.85,183.95,6932.0,183.0446,183.1342,183.0347,183.1342,6932.0
2025-02-21 12:55:00,183.9,183.92,183.69,183.75,4460.0,183.0844,183.1043,182.8754,182.9351,4460.0
2025-02-21 13:00:00,183.71,183.74,183.57,183.59,5092.0,182.8953,182.9251,182.7559,182.7758,5092.0
2025-02-21 13:05:00,183.61,183.63,183.5,183.52,16352.0,182.7957,182.8156,182.6862,182.7061,16352.0
2025-02-21 13:10:00,183.42,183.5,183.32,183.5,5779.0,182.6066,182.6862,182.507,182.6862,5779.0
2025-02-21 13:15:00,183.55,183.62,183.41,183.43,5155.0,182.736,182.8057,182.5966,182.6165,5155.0
2025-02-21 13:20:00,183.4,183.49,183.35,183.43,1604.0,182.5867,182.6763,182.5369,182.6165,1604.0
2025-02-21 13:25:00,183.45,183.5,183.27,183.28,29681.0,182.6364,182.6862,182.4572,182.4672,29681.0
2025-02-21 13:30:00,183.28,183.29,183.15,183.24,5615.0,182.4672,182.4771,182.3378,182.4274,5615.0
2025-02-21 13:35:00,183.23,183.53,183.23,183.33,6425.0,182.4174,182.7161,182.4174,182.517,6425.0
2025-02-21 13:40:00,183.36,183.38,183.17,183.17,5130.0,182.5468,182.5667,182.3577,182.3577,5130.0
2025-02-21 13:45:00,183.18,183.2,183.14,183.18,9632.0,182.3676,182.3875,182.3278,182.3676,9632.0
2025-02-21 13:50:00,183.18,183.28,183.14,183.28,5465.0,182.3676,182.4672,182.3278,182.4672,5465.0
2025-02-21 13:55:00,183.26,183.29,183.14,183.15,1788.0,182.4473,182.4771,182.3278,182.3378,1788.0
2025-02-21 14:00:00,183.17,183.18,183.03,183.05,8760.0,182.3577,182.3676,182.2183,182.2382,8760.0
2025-02-21 14:05:00,183.06,183.14,183.06,183.11,9332.0,182.2482,182.3278,182.2482,182.2979,9332.0
2025-02-21 14:10:00,183.17,183.32,183.09,183.32,7226.0,182.3577,182.507,182.278,182.507,7226.0
2025-02-21 14:15:00,183.27,183.28,183.1,183.13,4186.0,182.4572,182.4672,182.288,182.3179,4186.0
2025-02-21 14:20:00,183.06,183.07,182.86,182.88,31042.0,182.2482,182.2581,182.049,182.069,31042.0
2025-02-21 14:25:00,182.89,182.89,182.62,182.67,13809.0,182.0789,182.0789,181.8101,181.8599,13809.0
2025-02-21 14:30:00,182.68,182.87,182.67,182.74,8899.0,181.8698,182.059,181.8599,181.9296,8899.0
2025-02-21 14:35:00,182.77,182.77,182.65,182.69,4922.0,181.9594,181.9594,181.84,181.8798,4922.0
2025-02-21 14:40:00,182.64,182.74,182.6,182.74,2998.0,181.83,181.9296,181.7902,181.9296,2998.0
2025-02-21 14:45:00,182.73,182.75,182.65,182.72,4242.0,181.9196,181.9395,181.84,181.9097,4242.0
2025-02-21 14:50:00,182.74,182.89,182.73,182.78,4972.0,181.9296,182.0789,181.9196,181.9694,4972.0
2025-02-21 14:55:00,182.78,182.89,182.72,182.74,7590.0,181.9694,182.0789,181.9097,181.9296,7590.0
2025-02-21 15:00:00,182.71,182.82,182.62,182.7,125952.0,181.8997,182.0092,181.8101,181.8898,125952.0
2025-02-21 15:05:00,182.69,182.76,182.62,182.65,70918.0,181.8798,181.9495,181.8101,181.84,70918.0
2025-02-21 15:10:00,182.62,182.81,182.61,182.76,10620.0,181.8101,181.9993,181.8002,181.9495,10620.0
2025-02-21 15:15:00,182.75,182.75,182.64,182.75,15616.0,181.9395,181.9395,181.83,181.9395,15616.0
2025-02-21 15:20:00,182.73,182.83,182.68,182.81,8593.0,181.9196,182.0192,181.8698,181.9993,8593.0
2025-02-21 15:25:00,182.81,182.85,182.75,182.83,6978.0,181.9993,182.0391,181.9395,182.0192,6978.0
2025-02-21 15:30:00,182.85,182.92,182.82,182.91,10224.0,182.0391,182.1088,182.0092,182.0988,10224.0
2025-02-21 15:35:00,182.91,182.91,182.77,182.86,4119.0,182.0988,182.0988,181.9594,182.049,4119.0
2025-02-21 15:40:00,182.85,182.85,182.7,182.7,9149.0,182.0391,182.0391,181.8898,181.8898,9149.0
2025-02-21 15:45:00,182.68,182.76,182.62,182.73,5616.0,181.8698,181.9495,181.8101,181.9196,5616.0
2025-02-21 15:50:00,182.74,182.85,182.68,182.78,11702.0,181.9296,182.0391,181.8698,181.9694,11702.0
2025-02-21 15:55:00,182.78,182.82,182.56,182.66,33715.0,181.9694,182.0092,181.7504,181.8499,33715.0
2025-02-24 09:30:00,183.25,183.63,183.24,183.4,19994.0,182.4373,182.8156,182.4274,182.5867,19994.0
2025-02-24 09:35:00,183.36,183.37,182.98,183.02,4649.0,182.5468,182.5568,182.1685,182.2083,4649.0
2025-02-24 09:40:00,183.0,183.08,182.94,183.0,3444.0,182.1884,182.2681,182.1287,182.1884,3444.0
2025-02-24 09:45:00,183.14,183.16,182.95,182.99,15140.0,182.3278,182.3477,182.1386,182.1785,15140.0
2025-02-24 09:50:00,182.99,183.03,182.76,182.78,6669.0,182.1785,182.2183,181.9495,181.9694,6669.0
2025-02-24 09:55:00,182.79,182.8,182.63,182.69,9151.0,181.9794,181.9893,181.8201,181.8798,9151.0
2025-02-24 10:00:00,182.71,182.79,182.26,182.3,8583.0,181.8997,181.9794,181.4517,181.4915,8583.0
2025-02-24 10:05:00,182.33,182.55,182.1,182.5,11250.0,181.5214,181.7404,181.2924,181.6906,11250.0
2025-02-24 10:10:00,182.48,182.71,182.44,182.68,3928.0,181.6707,181.8997,181.6309,181.8698,3928.0
2025-02-24 10:15:00,182.64,182.77,182.49,182.54,2379.0,181.83,181.9594,181.6807,181.7305,2379.0
2025-02-24 10:20:00,182.54,182.71,182.54,182.66,2441.0,181.7305,181.8997,181.7305,181.8499,2441.0
2025-02-24 10:25:00,182.67,182.7,182.39,182.4,20300.0,181.8599,181.8898,181.5811,181.5911,20300.0
2025-02-24 10:30:00,182.4,182.55,182.35,182.37,14086.0,181.5911,181.7404,181.5413,181.5612,14086.0
2025-02-24 10:35:00,182.41,182.49,182.27,182.41,8409.0,181.601,181.6807,181.4617,181.601,8409.0
2025-02-24 10:40:00,182.41,182.5,182.31,182.33,6544.0,181.601,181.6906,181.5015,181.5214,6544.0
2025-02-24 10:45:00,182.37,182.41,182.26,182.39,18657.0,181.5612,181.601,181.4517,181.5811,18657.0
2025-02-24 10:50:00,182.47,182.48,182.22,182.25,5484.0,181.6608,181.6707,181.4119,181.4418,5484.0
2025-02-24 10:55:00,182.21,182.39,182.11,182.39,5306.0,181.4019,181.5811,181.3024,181.5811,5306.0
2025-02-24 11:00:00,182.37,182.43,182.31,182.4,8784.0,181.5612,181.621,181.5015,181.5911,8784.0
2025-02-24 11:05:00,182.44,182.55,182.41,182.43,7576.0,181.6309,181.7404,181.601,181.621,7576.0
2025-02-24 11:10:00,182.44,182.52,182.42,182.52,1397.0,181.6309,181.7106,181.611,181.7106,1397.0
2025-02-24 11:15:00,182.55,182.67,182.55,182.67,60339.0,181.7404,181.8599,181.7404,181.8599,60339.0
2025-02-24 11:20:00,182.72,182.72,182.67,182.69,4583.0,181.9097,181.9097,181.8599,181.8798,4583.0
2025-02-24 11:25:00,182.72,183.02,182.72,182.93,4881.0,181.9097,182.2083,181.9097,182.1187,4881.0
2025-02-24 11:30:00,182.98,183.11,182.98,183.02,5179.0,182.1685,182.2979,182.1685,182.2083,5179.0
2025-02-24 11:35:00,183.0,183.08,182.75,182.75,7082.0,182.1884,182.2681,181.9395,181.9395,7082.0
2025-02-24 11:40:00,182.77,183.12,182.75,182.9,5126.0,181.9594,182.3079,181.9395,182.0889,5126.0
2025-02-24 11:45:00,182.96,183.13,182.96,183.06,5311.0,182.1486,182.3179,182.1486,182.2482,5311.0
2025-02-24 11:50:00,183.09,183.09,183.0,183.05,2353.0,182.278,182.278,182.1884,182.2382,2353.0
2025-02-24 11:55:00,183.02,183.04,182.86,182.9,5720.0,182.2083,182.2283,182.049,182.0889,5720.0
2025-02-24 12:00:00,182.89,183.09,182.84,183.09,5053.0,182.0789,182.278,182.0291,182.278,5053.0
2025-02-24 12:05:00,183.11,183.13,182.94,182.99,4376.0,182.2979,182.3179,182.1287,182.1785,4376.0
2025-02-24 12:10:00,183.02,183.1,182.93,182.96,8209.0,182.2083,182.288,182.1187,182.1486,8209.0
2025-02-24 12:15:00,183.0,183.26,182.98,183.24,14618.0,182.1884,182.4473,182.1685,182.4274,14618.0
2025-02-24 12:20:00,183.25,183.28,183.22,183.24,10683.0,182.4373,182.4672,182.4075,182.4274,10683.0
2025-02-24 12:25:00,183.26,183.26,183.12,183.13,7756.0,182.4473,182.4473,182.3079,182.3179,7756.0
2025-02-24 12:30:00,183.13,183.14,183.03,183.08,6413.0,182.3179,182.3278,182.2183,182.2681,6413.0
2025-02-24 12:35:00,183.04,183.18,183.03,183.18,3450.0,182.2283,182.3676,182.2183,182.3676,3450.0
2025-02-24 12:40:00,183.15,183.25,183.13,183.24,25934.0,182.3378,182.4373,182.3179,182.4274,25934.0
2025-02-24 12:45:00,183.26,183.3,183.19,183.24,3212.0,182.4473,182.4871,182.3776,182.4274,3212.0
2025-02-24 12:50:00,183.22,183.22,183.14,183.16,3027.0,182.4075,182.4075,182.3278,182.3477,3027.0
2025-02-24 12:55:00,183.1,183.2,183.04,183.04,4383.0,182.288,182.3875,182.2283,182.2283,4383.0
2025-02-24 13:00:00,183.05,183.09,182.99,183.04,5755.0,182.2382,182.278,182.1785,182.2283,5755.0
2025-02-24 13:05:00,183.04,183.07,182.98,183.04,6451.0,182.2283,182.2581,182.1685,182.2283,6451.0
2025-02-24 13:10:00,183.09,183.09,182.99,183.04,6382.0,182.278,182.278,182.1785,182.2283,6382.0
2025-02-24 13:15:00,183.05,183.25,183.05,183.17,7650.0,182.2382,182.4373,182.2382,182.3577,7650.0
2025-02-24 13:20:00,183.2,183.2,183.07,183.11,6966.0,182.3875,182.3875,182.2581,182.2979,6966.0
2025-02-24 13:25:00,183.15,183.21,183.14,183.17,5215.0,182.3378,182.3975,182.3278,182.3577,5215.0
2025-02-24 13:30:00,183.15,183.15,183.1,183.12,1239.0,182.3378,182.3378,182.288,182.3079,1239.0
2025-02-24 13:35:00,183.13,183.17,183.06,183.12,9990.0,182.3179,182.3577,182.2482,182.3079,9990.0
2025-02-24 13:40:00,183.13,183.21,183.09,183.1,4427.0,182.3179,182.3975,182.278,182.288,4427.0
2025-02-24 13:45:00,183.14,183.16,183.0,183.04,5001.0,182.3278,182.3477,182.1884,182.2283,5001.0
2025-02-24 13:50:00,183.03,183.05,182.96,183.03,4877.0,182.2183,182.2382,182.1486,182.2183,4877.0
2025-02-24 13:55:00,183.04,183.04,182.85,182.91,6578.0,182.2283,182.2283,182.0391,182.0988,6578.0
2025-02-24 14:00:00,182.93,183.06,182.92,183.06,4624.0,182.1187,182.2482,182.1088,182.2482,4624.0
2025-02-24 14:05:00,183.07,183.09,182.91,182.94,4130.0,182.2581,182.278,182.0988,182.1287,4130.0
2025-02-24 14:10:00,182.94,182.94,182.85,182.91,3034.0,182.1287,182.1287,182.0391,182.0988,3034.0
2025-02-24 14:15:00,182.88,182.93,182.78,182.82,7294.0,182.069,182.1187,181.9694,182.0092,7294.0
2025-02-24 14:20:00,182.83,182.86,182.75,182.84,4758.0,182.0192,182.049,181.9395,182.0291,4758.0
2025-02-24 14:25:00,182.87,182.88,182.77,182.8,25937.0,182.059,182.069,181.9594,181.9893,25937.0
2025-02-24 14:30:00,182.84,182.99,182.84,182.99,6844.0,182.0291,182.1785,182.0291,182.1785,6844.0
2025-02-24 14:35:00,182.98,182.98,182.82,182.87,7443.0,182.1685,182.1685,182.0092,182.059,7443.0
2025-02-24 14:40:00,182.85,182.86,182.74,182.77,2544.0,182.0391,182.049,181.9296,181.9594,2544.0
2025-02-24 14:45:00,182.78,182.8,182.69,182.77,4175.0,181.9694,181.9893,181.8798,181.9594,4175.0
2025-02-24 14:50:00,182.78,182.82,182.72,182.73,4669.0,181.9694,182.0092,181.9097,181.9196,4669.0
2025-02-24 14:55:00,182.74,182.74,182.62,182.69,7652.0,181.9296,181.9296,181.8101,181.8798,7652.0
2025-02-24 15:00:00,182.75,182.75,182.53,182.65,6660.0,181.9395,181.9395,181.7205,181.84,6660.0
2025-02-24 15:05:00,182.64,182.73,182.61,182.71,6866.0,181.83,181.9196,181.8002,181.8997,6866.0
2025-02-24 15:10:00,182.71,182.72,182.65,182.69,10034.0,181.8997,181.9097,181.84,181.8798,10034.0
2025-02-24 15:15:00,182.69,182.79,182.62,182.73,19876.0,181.8798,181.9794,181.8101,181.9196,19876.0
2025-02-24 15:20:00,182.73,182.8,182.61,182.62,9429.0,181.9196,181.9893,181.8002,181.8101,9429.0
2025-02-24 15:25:00,182.58,182.63,182.5,182.51,14564.0,181.7703,181.8201,181.6906,181.7006,14564.0
2025-02-24 15:30:00,182.52,182.65,182.52,182.62,20826.0,181.7106,181.84,181.7106,181.8101,20826.0
2025-02-24 15:35:00,182.61,182.67,182.55,182.55,5987.0,181.8002,181.8599,181.7404,181.7404,5987.0
2025-02-24 15:40:00,182.53,182.53,182.44,182.47,5675.0,181.7205,181.7205,181.6309,181.6608,5675.0
2025-02-24 15:45:00,182.43,182.61,182.42,182.53,6559.0,181.621,181.8002,181.611,181.7205,6559.0
2025-02-24 15:50:00,182.6,182.62,182.04,182.05,12404.0,181.7902,181.8101,181.2327,181.2426,12404.0
2025-02-24 15:55:00,182.07,182.16,181.89,182.06,30890.0,181.2626,181.3522,181.0834,181.2526,30890.0
2025-02-25 09:30:00,181.65,182.21,181.65,182.14,10086.0,180.8444,181.4019,180.8444,181.3322,10086.0
2025-02-25 09:35:00,182.2,182.28,182.02,182.02,2032.0,181.392,181.4716,181.2128,181.2128,2032.0
2025-02-25 09:40:00,182.23,182.27,182.03,182.07,2409.0,181.4218,181.4617,181.2227,181.2626,2409.0
2025-02-25 09:45:00,182.04,182.12,181.88,181.92,2303.0,181.2327,181.3123,181.0734,181.1132,2303.0
2025-02-25 09:50:00,181.95,181.97,181.61,181.68,3346.0,181.1431,181.163,180.8046,180.8743,3346.0
2025-02-25 09:55:00,181.67,181.92,181.67,181.81,4910.0,180.8643,181.1132,180.8643,181.0037,4910.0
2025-02-25 10:00:00,181.51,181.55,181.29,181.34,155342.0,180.705,180.7449,180.486,180.5358,155342.0
2025-02-25 10:05:00,181.38,181.42,181.25,181.36,4474.0,180.5756,180.6154,180.4462,180.5557,4474.0
2025-02-25 10:10:00,181.42,181.42,181.0,181.0,4518.0,180.6154,180.6154,180.1973,180.1973,4518.0
2025-02-25 10:15:00,181.14,181.17,180.75,180.75,3599.0,180.3367,180.3665,179.9484,179.9484,3599.0
2025-02-25 10:20:00,180.78,180.89,180.61,180.74,6974.0,179.9783,180.0878,179.809,179.9385,6974.0
2025-02-25 10:25:00,180.62,180.82,180.53,180.53,2665.0,179.819,180.0181,179.7294,179.7294,2665.0
2025-02-25 10:30:00,180.68,180.74,180.55,180.71,5074.0,179.8787,179.9385,179.7493,179.9086,5074.0
2025-02-25 10:35:00,180.75,181.08,180.73,181.06,19084.0,179.9484,180.2769,179.9285,180.257,19084.0
2025-02-25 10:40:00,181.08,181.22,180.9,181.07,8093.0,180.2769,180.4163,180.0977,180.267,8093.0
2025-02-25 10:45:00,181.09,181.15,180.94,181.14,4419.0,180.2869,180.3466,180.1376,180.3367,4419.0
2025-02-25 10:50:00,181.11,181.36,181.09,181.33,7133.0,180.3068,180.5557,180.2869,180.5258,7133.0
2025-02-25 10:55:00,181.3,181.42,181.14,181.15,9138.0,180.496,180.6154,180.3367,180.3466,9138.0
2025-02-25 11:00:00,181.03,181.07,180.86,180.95,5610.0,180.2272,180.267,180.0579,180.1475,5610.0
2025-02-25 11:05:00,180.99,181.11,180.95,181.03,5117.0,180.1873,180.3068,180.1475,180.2272,5117.0
2025-02-25 11:10:00,181.07,181.23,181.07,181.15,4319.0,180.267,180.4263,180.267,180.3466,4319.0
2025-02-25 11:15:00,181.2,181.2,181.03,181.13,228008.0,180.3964,180.3964,180.2272,180.3267,228008.0
2025-02-25 11:20:00,181.1,181.13,180.96,181.08,4221.0,180.2969,180.3267,180.1575,180.2769,4221.0
2025-02-25 11:25:00,181.08,181.09,180.8,180.82,3770.0,180.2769,180.2869,179.9982,180.0181,3770.0
2025-02-25 11:30:00,180.71,180.8,180.51,180.8,13002.0,179.9086,179.9982,179.7095,179.9982,13002.0
2025-02-25 11:35:00,180.74,180.96,180.74,180.94,2634.0,179.9385,180.1575,179.9385,180.1376,2634.0
2025-02-25 11:40:00,180.96,180.96,180.88,180.95,2357.0,180.1575,180.1575,180.0778,180.1475,2357.0
2025-02-25 11:45:00,180.99,181.27,180.99,181.27,3859.0,180.1873,180.4661,180.1873,180.4661,3859.0
2025-02-25 11:50:00,181.25,181.36,181.24,181.32,3245.0,180.4462,180.5557,180.4362,180.5159,3245.0
2025-02-25 11:55:00,181.31,181.66,181.24,181.5,7786.0,180.5059,180.8544,180.4362,180.6951,7786.0
2025-02-25 12:00:00,181.48,181.5,181.32,181.34,1941.0,180.6752,180.6951,180.5159,180.5358,1941.0
2025-02-25 12:05:00,181.3,181.37,181.28,181.28,12534.0,180.496,180.5657,180.4761,180.4761,12534.0
2025-02-25 12:10:00,181.34,181.43,181.31,181.32,3601.0,180.5358,180.6254,180.5059,180.5159,3601.0
2025-02-25 12:15:00,181.31,181.36,181.26,181.3,4719.0,180.5059,180.5557,180.4561,180.496,4719.0
2025-02-25 12:20:00,181.24,181.34,181.1,181.34,3495.0,180.4362,180.5358,180.2969,180.5358,3495.0
2025-02-25 12:25:00,181.29,181.58,181.29,181.58,2692.0,180.486,180.7747,180.486,180.7747,2692.0
2025-02-25 12:30:00,181.65,181.69,181.55,181.66,3063.0,180.8444,180.8842,180.7449,180.8544,3063.0
2025-02-25 12:35:00,181.62,181.77,181.62,181.73,10357.0,180.8145,180.9639,180.8145,180.9241,10357.0
2025-02-25 12:40:00,181.73,181.8,181.67,181.71,107070.0,180.9241,180.9937,180.8643,180.9041,107070.0
2025-02-25 12:45:00,181.72,181.73,181.62,181.69,31794.0,180.9141,180.9241,180.8145,180.8842,31794.0
2025-02-25 12:50:00,181.68,181.82,181.67,181.78,31159.0,180.8743,181.0137,180.8643,180.9738,31159.0
2025-02-25 12:55:00,181.81,181.88,181.76,181.85,26753.0,181.0037,181.0734,180.9539,181.0435,26753.0
2025-02-25 13:00:00,181.92,182.09,181.92,182.05,5429.0,181.1132,181.2825,181.1132,181.2426,5429.0
2025-02-25 13:05:00,182.07,182.23,182.07,182.11,6904.0,181.2626,181.4218,181.2626,181.3024,6904.0
2025-02-25 13:10:00,182.12,182.17,181.91,181.92,13695.0,181.3123,181.3621,181.1033,181.1132,13695.0
2025-02-25 13:15:00,181.88,181.98,181.82,181.83,3424.0,181.0734,181.173,181.0137,181.0236,3424.0
2025-02-25 13:20:00,181.83,181.89,181.83,181.88,1870.0,181.0236,181.0834,181.0236,181.0734,1870.0
2025-02-25 13:25:00,181.91,181.91,181.56,181.57,5121.0,181.1033,181.1033,180.7548,180.7648,5121.0
2025-02-25 13:30:00,181.54,181.72,181.54,181.71,11201.0,180.7349,180.9141,180.7349,180.9041,11201.0
2025-02-25 13:35:00,181.72,182.07,181.71,182.07,9454.0,180.9141,181.2626,180.9041,181.2626,9454.0
2025-02-25 13:40:00,182.13,182.25,182.1,182.21,4920.0,181.3223,181.4418,181.2924,181.4019,4920.0
2025-02-25 13:45:00,182.19,182.22,182.15,182.15,1767.0,181.382,181.4119,181.3422,181.3422,1767.0
2025-02-25 13:50:00,182.03,182.06,181.95,182.03,3825.0,181.2227,181.2526,181.1431,181.2227,3825.0
2025-02-25 13:55:00,182.01,182.03,181.93,181.93,4640.0,181.2028,181.2227,181.1232,181.1232,4640.0
2025-02-25 14:00:00,181.92,181.94,181.82,181.82,1584.0,181.1132,181.1331,181.0137,181.0137,1584.0
2025-02-25 14:05:00,181.85,181.9,181.83,181.89,5533.0,181.0435,181.0933,181.0236,181.0834,5533.0
2025-02-25 14:10:00,181.88,181.88,181.61,181.62,37267.0,181.0734,181.0734,180.8046,180.8145,37267.0
2025-02-25 14:15:00,181.61,181.7,181.47,181.68,26620.0,180.8046,180.8942,180.6652,180.8743,26620.0
2025-02-25 14:20:00,181.65,181.65,181.52,181.57,4838.0,180.8444,180.8444,180.715,180.7648,4838.0
2025-02-25 14:25:00,181.58,181.58,181.48,181.51,4460.0,180.7747,180.7747,180.6752,180.705,4460.0
2025-02-25 14:30:00,181.47,181.73,181.47,181.73,8577.0,180.6652,180.9241,180.6652,180.9241,8577.0
2025-02-25 14:35:00,181.69,182.09,181.59,182.09,4253.0,180.8842,181.2825,180.7847,181.2825,4253.0
2025-02-25 14:40:00,182.11,182.23,182.08,182.19,3739.0,181.3024,181.4218,181.2725,181.382,3739.0
2025-02-25 14:45:00,182.17,182.19,181.92,182.19,5680.0,181.3621,181.382,181.1132,181.382,5680.0
2025-02-25 14:50:00,182.22,182.22,182.09,182.11,18172.0,181.4119,181.4119,181.2825,181.3024,18172.0
2025-02-25 14:55:00,182.14,182.19,182.1,182.13,4849.0,181.3322,181.382,181.2924,181.3223,4849.0
2025-02-25 15:00:00,182.17,182.25,182.05,182.18,7540.0,181.3621,181.4418,181.2426,181.3721,7540.0
2025-02-25 15:05:00,182.17,182.29,182.12,182.14,8674.0,181.3621,181.4816,181.3123,181.3322,8674.0
2025-02-25 15:10:00,182.13,182.13,181.98,182.13,60111.0,181.3223,181.3223,181.173,181.3223,60111.0
2025-02-25 15:15:00,182.12,182.24,182.03,182.22,14225.0,181.3123,181.4318,181.2227,181.4119,14225.0
2025-02-25 15:20:00,182.21,182.5,182.2,182.49,16289.0,181.4019,181.6906,181.392,181.6807,16289.0
2025-02-25 15:25:00,182.47,182.49,182.2,182.26,8982.0,181.6608,181.6807,181.392,181.4517,8982.0
2025-02-25 15:30:00,182.2,182.24,182.08,182.2,19406.0,181.392,181.4318,181.2725,181.392,19406.0
2025-02-25 15:35:00,182.18,182.23,181.84,181.84,7079.0,181.3721,181.4218,181.0336,181.0336,7079.0
2025-02-25 15:40:00,181.85,181.9,181.71,181.82,13719.0,181.0435,181.0933,180.9041,181.0137,13719.0
2025-02-25 15:45:00,181.82,181.95,181.75,181.95,10686.0,181.0137,181.1431,180.944,181.1431,10686.0
2025-02-25 15:50:00,181.9,182.0,181.6,181.65,12339.0,181.0933,181.1929,180.7946,180.8444,12339.0
2025-02-25 15:55:00,181.68,181.96,181.68,181.81,11064.0,180.8743,181.153,180.8743,181.0037,11064.0
2025-02-26 09:30:00,181.94,181.94,181.57,181.65,13242.0,181.1331,181.1331,180.7648,180.8444,13242.0
2025-02-26 09:35:00,181.68,182.1,181.68,182.03,4587.0,180.8743,181.2924,180.8743,181.2227,4587.0
2025-02-26 09:40:00,182.0,182.0,181.63,181.76,11571.0,181.1929,181.1929,180.8245,180.9539,11571.0
2025-02-26 09:45:00,181.78,182.03,181.7,182.03,11320.0,180.9738,181.2227,180.8942,181.2227,11320.0
2025-02-26 09:50:00,182.2,182.27,182.11,182.2,7914.0,181.392,181.4617,181.3024,181.392,7914.0
2025-02-26 09:55:00,182.24,182.26,182.09,182.19,1478.0,181.4318,181.4517,181.2825,181.382,1478.0
2025-02-26 10:00:00,182.23,182.38,182.15,182.32,5515.0,181.4218,181.5712,181.3422,181.5114,5515.0
2025-02-26 10:05:00,182.27,182.39,182.17,182.39,18375.0,181.4617,181.5811,181.3621,181.5811,18375.0
2025-02-26 10:10:00,182.39,182.58,182.31,182.51,6836.0,181.5811,181.7703,181.5015,181.7006,6836.0
2025-02-26 10:15:00,182.46,182.71,182.46,182.71,1964.0,181.6508,181.8997,181.6508,181.8997,1964.0
2025-02-26 10:20:00,182.67,182.8,182.57,182.61,11489.0,181.8599,181.9893,181.7603,181.8002,11489.0
2025-02-26 10:25:00,182.68,182.74,182.47,182.5,6706.0,181.8698,181.9296,181.6608,181.6906,6706.0
2025-02-26 10:30:00,182.61,182.77,182.59,182.64,15728.0,181.8002,181.9594,181.7802,181.83,15728.0
2025-02-26 10:35:00,182.66,182.78,182.54,182.6,4411.0,181.8499,181.9694,181.7305,181.7902,4411.0
2025-02-26 10:40:00,182.57,182.79,182.57,182.75,3990.0,181.7603,181.9794,181.7603,181.9395,3990.0
2025-02-26 10:45:00,182.75,182.8,182.69,182.76,5447.0,181.9395,181.9893,181.8798,181.9495,5447.0
2025-02-26 10:50:00,182.76,182.87,182.68,182.77,4759.0,181.9495,182.059,181.8698,181.9594,4759.0
2025-02-26 10:55:00,182.72,182.8,182.71,182.79,7706.0,181.9097,181.9893,181.8997,181.9794,7706.0
2025-02-26 11:00:00,182.81,182.96,182.81,182.93,2980.0,181.9993,182.1486,181.9993,182.1187,2980.0
2025-02-26 11:05:00,182.88,183.02,182.88,183.02,9035.0,182.069,182.2083,182.069,182.2083,9035.0
2025-02-26 11:10:00,183.02,183.07,182.97,183.06,8417.0,182.2083,182.2581,182.1586,182.2482,8417.0
2025-02-26 11:15:00,183.05,183.06,182.95,182.99,7925.0,182.2382,182.2482,182.1386,182.1785,7925.0
2025-02-26 11:20:00,183.0,183.02,182.85,182.95,21423.0,182.1884,182.2083,182.0391,182.1386,21423.0
2025-02-26 11:25:00,182.93,182.93,182.82,182.83,5681.0,182.1187,182.1187,182.0092,182.0192,5681.0
2025-02-26 11:30:00,182.84,182.86,182.68,182.81,6990.0,182.0291,182.049,181.8698,181.9993,6990.0
2025-02-26 11:35:00,182.83,182.99,182.8,182.99,95104.0,182.0192,182.1785,181.9893,182.1785,95104.0
2025-02-26 11:40:00,183.0,183.0,182.7,182.82,3469.0,182.1884,182.1884,181.8898,182.0092,3469.0
2025-02-26 11:45:00,182.85,182.9,182.82,182.87,6086.0,182.0391,182.0889,182.0092,182.059,6086.0
2025-02-26 11:50:00,182.9,183.0,182.89,182.98,19522.0,182.0889,182.1884,182.0789,182.1685,19522.0
2025-02-26 11:55:00,182.96,182.96,182.63,182.66,8078.0,182.1486,182.1486,181.8201,181.8499,8078.0
2025-02-26 12:00:00,182.67,182.8,182.59,182.8,3859.0,181.8599,181.9893,181.7802,181.9893,3859.0
2025-02-26 12:05:00,182.78,182.95,182.78,182.81,7445.0,181.9694,182.1386,181.9694,181.9993,7445.0
2025-02-26 12:10:00,182.82,182.93,182.78,182.93,1613.0,182.0092,182.1187,181.9694,182.1187,1613.0
2025-02-26 12:15:00,182.88,183.0,182.68,182.8,6557.0,182.069,182.1884,181.8698,181.9893,6557.0
2025-02-26 12:20:00,182.77,182.83,182.61,182.71,3220.0,181.9594,182.0192,181.8002,181.8997,3220.0
2025-02-26 12:25:00,182.62,182.79,182.62,182.75,13872.0,181.8101,181.9794,181.8101,181.9395,13872.0
2025-02-26 12:30:00,182.74,182.86,182.54,182.54,11159.0,181.9296,182.049,181.7305,181.7305,11159.0
2025-02-26 12:35:00,182.53,182.53,182.34,182.41,19590.0,181.7205,181.7205,181.5314,181.601,19590.0
2025-02-26 12:40:00,182.34,182.4,182.24,182.35,11978.0,181.5314,181.5911,181.4318,181.5413,11978.0
2025-02-26 12:45:00,182.4,182.4,182.21,182.3,3965.0,181.5911,181.5911,181.4019,181.4915,3965.0
2025-02-26 12:50:00,182.25,182.25,181.97,182.13,4084.0,181.4418,181.4418,181.163,181.3223,4084.0
2025-02-26 12:55:00,182.09,182.11,181.82,181.9,2103.0,181.2825,181.3024,181.0137,181.0933,2103.0
2025-02-26 13:00:00,181.86,181.93,181.7,181.78,4466.0,181.0535,181.1232,180.8942,180.9738,4466.0
2025-02-26 13:05:00,181.8,181.83,181.71,181.78,1654.0,180.9937,181.0236,180.9041,180.9738,1654.0
2025-02-26 13:10:00,181.87,181.87,181.69,181.82,4059.0,181.0634,181.0634,180.8842,181.0137,4059.0
2025-02-26 13:15:00,181.7,181.73,181.59,181.73,3798.0,180.8942,180.9241,180.7847,180.9241,3798.0
2025-02-26 13:20:00,181.73,181.85,181.69,181.79,3094.0,180.9241,181.0435,180.8842,180.9838,3094.0
2025-02-26 13:25:00,181.78,181.78,181.43,181.43,3287.0,180.9738,180.9738,180.6254,180.6254,3287.0
2025-02-26 13:30:00,181.5,181.57,181.43,181.57,1742.0,180.6951,180.7648,180.6254,180.7648,1742.0
2025-02-26 13:35:00,181.48,181.5,181.37,181.37,1000.0,180.6752,180.6951,180.5657,180.5657,1000.0
2025-02-26 13:40:00,181.36,181.41,181.22,181.34,6678.0,180.5557,180.6055,180.4163,180.5358,6678.0
2025-02-26 13:45:00,181.32,181.4,181.2,181.2,10085.0,180.5159,180.5955,180.3964,180.3964,10085.0
2025-02-26 13:50:00,181.23,181.26,181.09,181.17,2151.0,180.4263,180.4561,180.2869,180.3665,2151.0
2025-02-26 13:55:00,181.2,181.21,180.93,181.1,13893.0,180.3964,180.4064,180.1276,180.2969,13893.0
2025-02-26 14:00:00,181.0,181.17,180.99,180.99,4542.0,180.1973,180.3665,180.1873,180.1873,4542.0
2025-02-26 14:05:00,180.99,181.03,180.87,180.9,4782.0,180.1873,180.2272,180.0679,180.0977,4782.0
2025-02-26 14:10:00,180.93,181.06,180.93,180.99,3335.0,180.1276,180.257,180.1276,180.1873,3335.0
2025-02-26 14:15:00,180.98,181.15,180.88,181.15,5140.0,180.1774,180.3466,180.0778,180.3466,5140.0
2025-02-26 14:20:00,181.17,181.4,181.15,181.33,8567.0,180.3665,180.5955,180.3466,180.5258,8567.0
2025-02-26 14:25:00,181.32,181.47,181.28,181.33,10426.0,180.5159,180.6652,180.4761,180.5258,10426.0
2025-02-26 14:30:00,181.29,181.43,181.29,181.42,23971.0,180.486,180.6254,180.486,180.6154,23971.0
2025-02-26 14:35:00,181.41,181.49,181.37,181.49,8111.0,180.6055,180.6851,180.5657,180.6851,8111.0
2025-02-26 14:40:00,181.47,181.64,181.45,181.53,6008.0,180.6652,180.8345,180.6453,180.7249,6008.0
2025-02-26 14:45:00,181.55,181.61,181.5,181.51,14872.0,180.7449,180.8046,180.6951,180.705,14872.0
2025-02-26 14:50:00,181.48,181.52,181.42,181.46,9839.0,180.6752,180.715,180.6154,180.6553,9839.0
2025-02-26 14:55:00,181.46,181.46,181.1,181.12,10448.0,180.6553,180.6553,180.2969,180.3168,10448.0
2025-02-26 15:00:00,181.14,181.26,181.07,181.13,5845.0,180.3367,180.4561,180.267,180.3267,5845.0
2025-02-26 15:05:00,181.19,181.33,181.19,181.3,7102.0,180.3865,180.5258,180.3865,180.496,7102.0
2025-02-26 15:10:00,181.32,181.41,181.27,181.33,12025.0,180.5159,180.6055,180.4661,180.5258,12025.0
2025-02-26 15:15:00,181.29,181.37,181.22,181.37,7283.0,180.486,180.5657,180.4163,180.5657,7283.0
2025-02-26 15:20:00,181.31,181.51,181.25,181.46,11960.0,180.5059,180.705,180.4462,180.6553,11960.0
2025-02-26 15:25:00,181.49,181.57,181.48,181.48,4054.0,180.6851,180.7648,180.6752,180.6752,4054.0
2025-02-26 15:30:00,181.4,181.53,181.32,181.49,10284.0,180.5955,180.7249,180.5159,180.6851,10284.0
2025-02-26 15:35:00,181.5,181.6,181.4,181.56,6477.0,180.6951,180.7946,180.5955,180.7548,6477.0
2025-02-26 15:40:00,181.56,181.82,181.48,181.8,20818.0,180.7548,181.0137,180.6752,180.9937,20818.0
2025-02-26 15:45:00,181.78,181.91,181.75,181.77,8069.0,180.9738,181.1033,180.944,180.9639,8069.0
2025-02-26 15:50:00,181.75,181.75,181.6,181.69,15960.0,180.944,180.944,180.7946,180.8842,15960.0
2025-02-26 15:55:00,181.75,181.77,181.4,181.62,22226.0,180.944,180.9639,180.5955,180.8145,22226.0
2025-02-27 09:30:00,182.44,182.44,182.11,182.15,25852.0,181.6309,181.6309,181.3024,181.3422,25852.0
2025-02-27 09:35:00,182.29,182.5,182.25,182.25,33744.0,181.4816,181.6906,181.4418,181.4418,33744.0
2025-02-27 09:40:00,182.22,182.26,181.84,181.84,32227.0,181.4119,181.4517,181.0336,181.0336,32227.0
2025-02-27 09:45:00,181.97,182.16,181.88,181.88,4822.0,181.163,181.3522,181.0734,181.0734,4822.0
2025-02-27 09:50:00,181.94,181.94,181.4,181.46,4896.0,181.1331,181.1331,180.5955,180.6553,4896.0
2025-02-27 09:55:00,181.41,181.47,181.06,181.18,14584.0,180.6055,180.6652,180.257,180.3765,14584.0
2025-02-27 10:00:00,181.14,181.14,180.63,180.89,10161.0,180.3367,180.3367,179.8289,180.0878,10161.0
2025-02-27 10:05:00,180.92,181.06,180.85,180.91,11729.0,180.1177,180.257,180.048,180.1077,11729.0
2025-02-27 10:10:00,181.02,181.53,180.98,181.52,7875.0,180.2172,180.7249,180.1774,180.715,7875.0
2025-02-27 10:15:00,181.5,181.78,181.5,181.7,825015.0,180.6951,180.9738,180.6951,180.8942,825015.0
2025-02-27 10:20:00,181.72,182.29,181.66,182.08,46947.0,180.9141,181.4816,180.8544,181.2725,46947.0
2025-02-27 10:25:00,182.06,182.06,181.92,181.97,7271.0,181.2526,181.2526,181.1132,181.163,7271.0
2025-02-27 10:30:00,181.96,181.96,181.52,181.61,52599.0,181.153,181.153,180.715,180.8046,52599.0
2025-02-27 10:35:00,181.58,182.04,181.5,181.91,25087.0,180.7747,181.2327,180.6951,181.1033,25087.0
2025-02-27 10:40:00,181.92,181.94,181.71,181.88,12694.0,181.1132,181.1331,180.9041,181.0734,12694.0
2025-02-27 10:45:00,181.86,182.02,181.76,181.94,14783.0,181.0535,181.2128,180.9539,181.1331,14783.0
2025-02-27 10:50:00,181.93,181.98,181.67,181.67,28948.0,181.1232,181.173,180.8643,180.8643,28948.0
2025-02-27 10:55:00,181.64,181.69,181.45,181.46,41267.0,180.8345,180.8842,180.6453,180.6553,41267.0
2025-02-27 11:00:00,181.44,181.76,181.44,181.49,69321.0,180.6353,180.9539,180.6353,180.6851,69321.0
2025-02-27 11:05:00,181.55,181.62,181.54,181.57,12623.0,180.7449,180.8145,180.7349,180.7648,12623.0
2025-02-27 11:10:00,181.67,181.87,181.66,181.87,3398.0,180.8643,181.0634,180.8544,181.0634,3398.0
2025-02-27 11:15:00,181.94,182.15,181.94,182.06,186201.0,181.1331,181.3422,181.1331,181.2526,186201.0
2025-02-27 11:20:00,182.11,182.12,181.95,182.01,5261.0,181.3024,181.3123,181.1431,181.2028,5261.0
2025-02-27 11:25:00,182.0,182.01,181.55,181.59,280882.0,181.1929,181.2028,180.7449,180.7847,280882.0
2025-02-27 11:30:00,181.56,181.8,181.55,181.8,35696.0,180.7548,180.9937,180.7449,180.9937,35696.0
2025-02-27 11:35:00,181.79,181.82,181.65,181.65,4024.0,180.9838,181.0137,180.8444,180.8444,4024.0
2025-02-27 11:40:00,181.72,181.72,181.46,181.46,10351.0,180.9141,180.9141,180.6553,180.6553,10351.0
2025-02-27 11:45:00,181.51,181.58,181.45,181.49,16669.0,180.705,180.7747,180.6453,180.6851,16669.0
2025-02-27 11:50:00,181.47,181.47,181.13,181.21,194639.0,180.6652,180.6652,180.3267,180.4064,194639.0
2025-02-27 11:55:00,181.23,181.28,181.09,181.1,18434.0,180.4263,180.4761,180.2869,180.2969,18434.0
2025-02-27 12:00:00,181.12,181.26,181.06,181.22,12946.0,180.3168,180.4561,180.257,180.4163,12946.0
2025-02-27 12:05:00,181.24,181.24,181.09,181.09,7013.0,180.4362,180.4362,180.2869,180.2869,7013.0
2025-02-27 12:10:00,181.06,181.15,181.01,181.04,48018.0,180.257,180.3466,180.2073,180.2371,48018.0
2025-02-27 12:15:00,181.07,181.07,180.88,180.9,42145.0,180.267,180.267,180.0778,180.0977,42145.0
2025-02-27 12:20:00,180.84,181.11,180.82,181.1,39668.0,180.038,180.3068,180.0181,180.2969,39668.0
2025-02-27 12:25:00,181.16,181.5,181.13,181.5,29157.0,180.3566,180.6951,180.3267,180.6951,29157.0
2025-02-27 12:30:00,181.58,181.66,181.48,181.51,1404.0,180.7747,180.8544,180.6752,180.705,1404.0
2025-02-27 12:35:00,181.63,181.66,181.56,181.56,23627.0,180.8245,180.8544,180.7548,180.7548,23627.0
2025-02-27 12:40:00,181.55,181.55,181.12,181.2,110749.0,180.7449,180.7449,180.3168,180.3964,110749.0
2025-02-27 12:45:00,181.24,181.39,181.22,181.22,58042.0,180.4362,180.5856,180.4163,180.4163,58042.0
2025-02-27 12:50:00,181.25,181.4,181.1,181.32,34785.0,180.4462,180.5955,180.2969,180.5159,34785.0
2025-02-27 12:55:00,181.3,181.37,181.24,181.31,12845.0,180.496,180.5657,180.4362,180.5059,12845.0
2025-02-27 13:00:00,181.36,181.59,181.36,181.48,28131.0,180.5557,180.7847,180.5557,180.6752,28131.0
2025-02-27 13:05:00,181.46,181.49,181.34,181.42,33721.0,180.6553,180.6851,180.5358,180.6154,33721.0
2025-02-27 13:10:00,181.41,181.73,181.4,181.65,35509.0,180.6055,180.9241,180.5955,180.8444,35509.0
2025-02-27 13:15:00,181.65,181.7,181.53,181.67,67092.0,180.8444,180.8942,180.7249,180.8643,67092.0
2025-02-27 13:20:00,181.62,181.77,181.58,181.75,79073.0,180.8145,180.9639,180.7747,180.944,79073.0
2025-02-27 13:25:00,181.76,181.78,181.6,181.65,7028.0,180.9539,180.9738,180.7946,180.8444,7028.0
2025-02-27 13:30:00,181.61,181.74,181.57,181.72,159216.0,180.8046,180.934,180.7648,180.9141,159216.0
2025-02-27 13:35:00,181.72,181.76,181.62,181.71,26642.0,180.9141,180.9539,180.8145,180.9041,26642.0
2025-02-27 13:40:00,181.7,181.74,181.53,181.56,41290.0,180.8942,180.934,180.7249,180.7548,41290.0
2025-02-27 13:45:00,181.54,181.58,181.46,181.56,86213.0,180.7349,180.7747,180.6553,180.7548,86213.0
2025-02-27 13:50:00,181.52,181.58,181.4,181.57,22871.0,180.715,180.7747,180.5955,180.7648,22871.0
2025-02-27 13:55:00,181.61,181.64,181.36,181.36,18202.0,180.8046,180.8345,180.5557,180.5557,18202.0
2025-02-27 14:00:00,181.36,181.38,181.27,181.35,24456.0,180.5557,180.5756,180.4661,180.5457,24456.0
2025-02-27 14:05:00,181.29,181.31,181.21,181.25,15255.0,180.486,180.5059,180.4064,180.4462,15255.0
2025-02-27 14:10:00,181.25,181.26,181.04,181.06,321635.0,180.4462,180.4561,180.2371,180.257,321635.0
2025-02-27 14:15:00,181.06,181.06,180.91,181.06,33940.0,180.257,180.257,180.1077,180.257,33940.0
2025-02-27 14:20:00,181.08,181.13,180.83,180.88,154196.0,180.2769,180.3267,180.0281,180.0778,154196.0
2025-02-27 14:25:00,180.87,180.89,180.55,180.57,21521.0,180.0679,180.0878,179.7493,179.7692,21521.0
2025-02-27 14:30:00,180.54,180.55,180.03,180.15,62657.0,179.7393,179.7493,179.2316,179.3511,62657.0
2025-02-27 14:35:00,180.18,180.36,180.18,180.27,206158.0,179.3809,179.5601,179.3809,179.4705,206158.0
2025-02-27 14:40:00,180.21,180.22,179.96,180.14,33132.0,179.4108,179.4208,179.1619,179.3411,33132.0
2025-02-27 14:45:00,180.15,180.36,180.12,180.2,69473.0,179.3511,179.5601,179.3212,179.4008,69473.0
2025-02-27 14:50:00,180.22,180.42,180.13,180.27,27717.0,179.4208,179.6199,179.3312,179.4705,27717.0
2025-02-27 14:55:00,180.27,180.37,180.21,180.23,19234.0,179.4705,179.5701,179.4108,179.4307,19234.0
2025-02-27 15:00:00,180.21,180.22,179.64,179.76,15128.0,179.4108,179.4208,178.8433,178.9628,15128.0
2025-02-27 15:05:00,179.78,179.87,179.69,179.74,26200.0,178.9827,179.0723,178.8931,178.9429,26200.0
2025-02-27 15:10:00,179.74,179.77,179.47,179.62,27152.0,178.9429,178.9728,178.6741,178.8234,27152.0
2025-02-27 15:15:00,179.62,179.68,179.48,179.54,44901.0,178.8234,178.8832,178.684,178.7438,44901.0
2025-02-27 15:20:00,179.47,179.87,179.46,179.7,37926.0,178.6741,179.0723,178.6641,178.9031,37926.0
2025-02-27 15:25:00,179.79,179.79,179.36,179.36,45299.0,178.9927,178.9927,178.5646,178.5646,45299.0
2025-02-27 15:30:00,179.42,179.69,179.4,179.57,26858.0,178.6243,178.8931,178.6044,178.7736,26858.0
2025-02-27 15:35:00,179.59,179.71,179.44,179.45,25608.0,178.7936,178.913,178.6442,178.6542,25608.0
2025-02-27 15:40:00,179.41,179.47,179.31,179.39,34978.0,178.6143,178.6741,178.5148,178.5944,34978.0
2025-02-27 15:45:00,179.38,179.49,179.26,179.42,45474.0,178.5845,178.694,178.465,178.6243,45474.0
2025-02-27 15:50:00,179.36,179.51,179.13,179.15,21962.0,178.5646,178.7139,178.3356,178.3555,21962.0
2025-02-27 15:55:00,179.13,179.13,178.85,178.96,34258.0,178.3356,178.3356,178.0568,178.1663,34258.0
2025-02-28 09:30:00,178.84,179.22,178.49,178.5,23156.0,178.0469,178.4252,177.6984,177.7084,23156.0
2025-02-28 09:35:00,178.51,179.26,178.51,179.22,11569.0,177.7183,178.465,177.7183,178.4252,11569.0
2025-02-28 09:40:00,179.2,179.46,179.01,179.46,4931.0,178.4053,178.6641,178.2161,178.6641,4931.0
2025-02-28 09:45:00,179.21,179.27,178.99,179.09,4416.0,178.4152,178.475,178.1962,178.2958,4416.0
2025-02-28 09:50:00,179.0,179.33,179.0,179.23,15967.0,178.2062,178.5347,178.2062,178.4351,15967.0
2025-02-28 09:55:00,179.21,179.36,179.01,179.36,16354.0,178.4152,178.5646,178.2161,178.5646,16354.0
2025-02-28 10:00:00,179.32,179.6,179.17,179.2,5453.0,178.5247,178.8035,178.3754,178.4053,5453.0
2025-02-28 10:05:00,179.43,179.5,179.41,179.47,3498.0,178.6343,178.7039,178.6143,178.6741,3498.0
2025-02-28 10:10:00,179.47,179.65,179.37,179.62,13743.0,178.6741,178.8533,178.5745,178.8234,13743.0
2025-02-28 10:15:00,179.63,179.63,179.25,179.28,396608.0,178.8334,178.8334,178.4551,178.4849,396608.0
2025-02-28 10:20:00,179.2,179.71,179.16,179.68,13998.0,178.4053,178.913,178.3655,178.8832,13998.0
2025-02-28 10:25:00,179.71,179.85,179.69,179.85,14116.0,178.913,179.0524,178.8931,179.0524,14116.0
2025-02-28 10:30:00,179.8,179.92,179.71,179.85,30510.0,179.0026,179.1221,178.913,179.0524,30510.0
2025-02-28 10:35:00,179.85,179.85,179.51,179.62,4018.0,179.0524,179.0524,178.7139,178.8234,4018.0
2025-02-28 10:40:00,179.7,179.7,179.42,179.42,5569.0,178.9031,178.9031,178.6243,178.6243,5569.0
2025-02-28 10:45:00,179.53,179.69,179.39,179.44,8287.0,178.7338,178.8931,178.5944,178.6442,8287.0
2025-02-28 10:50:00,179.51,179.72,179.51,179.72,5297.0,178.7139,178.923,178.7139,178.923,5297.0
2025-02-28 10:55:00,179.65,179.88,179.64,179.88,1644.0,178.8533,179.0823,178.8433,179.0823,1644.0
2025-02-28 11:00:00,179.84,179.91,179.78,179.78,5700.0,179.0424,179.1121,178.9827,178.9827,5700.0
2025-02-28 11:05:00,179.79,179.92,179.68,179.75,6893.0,178.9927,179.1221,178.8832,178.9528,6893.0
2025-02-28 11:10:00,179.73,179.8,179.5,179.53,5904.0,178.9329,179.0026,178.7039,178.7338,5904.0
2025-02-28 11:15:00,179.42,179.46,179.2,179.39,7132.0,178.6243,178.6641,178.4053,178.5944,7132.0
2025-02-28 11:20:00,179.41,179.54,179.29,179.29,10182.0,178.6143,178.7438,178.4949,178.4949,10182.0
2025-02-28 11:25:00,179.32,179.32,179.1,179.11,1815.0,178.5247,178.5247,178.3057,178.3157,1815.0
2025-02-28 11:30:00,179.06,179.44,179.06,179.43,4263.0,178.2659,178.6442,178.2659,178.6343,4263.0
2025-02-28 11:35:00,179.46,179.57,179.38,179.53,4083.0,178.6641,178.7736,178.5845,178.7338,4083.0
2025-02-28 11:40:00,179.65,179.73,179.63,179.7,23653.0,178.8533,178.9329,178.8334,178.9031,23653.0
2025-02-28 11:45:00,179.65,179.8,179.61,179.74,58067.0,178.8533,179.0026,178.8135,178.9429,58067.0
2025-02-28 11:50:00,179.74,179.77,179.6,179.71,79886.0,178.9429,178.9728,178.8035,178.913,79886.0
2025-02-28 11:55:00,179.7,179.71,179.47,179.47,71399.0,178.9031,178.913,178.6741,178.6741,71399.0
2025-02-28 12:00:00,179.55,179.58,179.32,179.32,60183.0,178.7537,178.7836,178.5247,178.5247,60183.0
2025-02-28 12:05:00,179.33,179.43,179.29,179.38,213083.0,178.5347,178.6343,178.4949,178.5845,213083.0
2025-02-28 12:10:00,179.38,179.62,179.35,179.57,6634.0,178.5845,178.8234,178.5546,178.7736,6634.0
2025-02-28 12:15:00,179.56,179.76,179.55,179.74,11237.0,178.7637,178.9628,178.7537,178.9429,11237.0
2025-02-28 12:20:00,179.74,179.77,179.31,179.42,21313.0,178.9429,178.9728,178.5148,178.6243,21313.0
2025-02-28 12:25:00,179.45,179.56,179.41,179.49,11090.0,178.6542,178.7637,178.6143,178.694,11090.0
2025-02-28 12:30:00,179.46,179.46,179.29,179.3,6494.0,178.6641,178.6641,178.4949,178.5048,6494.0
2025-02-28 12:35:00,179.31,179.38,179.24,179.35,6535.0,178.5148,178.5845,178.4451,178.5546,6535.0
2025-02-28 12:40:00,179.33,179.34,178.87,178.97,24298.0,178.5347,178.5447,178.0767,178.1763,24298.0
2025-02-28 12:45:00,178.98,179.06,178.74,178.75,25801.0,178.1863,178.2659,177.9473,177.9573,25801.0
2025-02-28 12:50:00,178.72,179.02,178.64,178.94,26638.0,177.9274,178.2261,177.8478,178.1464,26638.0
2025-02-28 12:55:00,178.89,178.89,178.52,178.52,13612.0,178.0967,178.0967,177.7283,177.7283,13612.0
2025-02-28 13:00:00,178.54,178.79,178.54,178.62,45633.0,177.7482,177.9971,177.7482,177.8279,45633.0
2025-02-28 13:05:00,178.6,178.65,178.52,178.55,7246.0,177.8079,177.8577,177.7283,177.7582,7246.0
2025-02-28 13:10:00,178.48,178.58,178.46,178.58,32291.0,177.6885,177.788,177.6686,177.788,32291.0
2025-02-28 13:15:00,178.59,178.74,178.14,178.19,22826.0,177.798,177.9473,177.35,177.3998,22826.0
2025-02-28 13:20:00,178.18,178.32,178.11,178.19,9159.0,177.3898,177.5292,177.3201,177.3998,9159.0
2025-02-28 13:25:00,178.17,178.74,178.16,178.74,35024.0,177.3798,177.9473,177.3699,177.9473,35024.0
2025-02-28 13:30:00,178.64,178.89,178.64,178.87,11819.0,177.8478,178.0967,177.8478,178.0767,11819.0
2025-02-28 13:35:00,178.91,179.07,178.86,179.05,9414.0,178.1166,178.2759,178.0668,178.2559,9414.0
2025-02-28 13:40:00,179.09,179.22,178.89,179.1,19407.0,178.2958,178.4252,178.0967,178.3057,19407.0
2025-02-28 13:45:00,179.09,179.13,178.95,179.01,29446.0,178.2958,178.3356,178.1564,178.2161,29446.0
2025-02-28 13:50:00,179.0,179.16,178.99,179.04,82639.0,178.2062,178.3655,178.1962,178.246,82639.0
2025-02-28 13:55:00,179.01,179.01,178.46,178.5,42141.0,178.2161,178.2161,177.6686,177.7084,42141.0
2025-02-28 14:00:00,178.49,178.8,178.49,178.65,14267.0,177.6984,178.0071,177.6984,177.8577,14267.0
2025-02-28 14:05:00,178.67,178.85,178.65,178.74,10912.0,177.8776,178.0568,177.8577,177.9473,10912.0
2025-02-28 14:10:00,178.73,178.78,178.62,178.69,7356.0,177.9374,177.9871,177.8279,177.8975,7356.0
2025-02-28 14:15:00,178.71,179.03,178.71,179.01,47268.0,177.9175,178.236,177.9175,178.2161,47268.0
2025-02-28 14:20:00,179.03,179.03,178.7,178.88,20658.0,178.236,178.236,177.9075,178.0867,20658.0
2025-02-28 14:25:00,178.89,179.02,178.89,178.95,10778.0,178.0967,178.2261,178.0967,178.1564,10778.0
2025-02-28 14:30:00,178.92,179.25,178.89,179.15,15322.0,178.1265,178.4551,178.0967,178.3555,15322.0
2025-02-28 14:35:00,179.13,179.5,179.1,179.39,8356.0,178.3356,178.7039,178.3057,178.5944,8356.0
2025-02-28 14:40:00,179.4,179.56,179.37,179.51,9441.0,178.6044,178.7637,178.5745,178.7139,9441.0
2025-02-28 14:45:00,179.47,179.67,179.46,179.65,22311.0,178.6741,178.8732,178.6641,178.8533,22311.0
2025-02-28 14:50:00,179.62,179.73,179.5,179.65,37884.0,178.8234,178.9329,178.7039,178.8533,37884.0
2025-02-28 14:55:00,179.62,179.75,179.56,179.71,13460.0,178.8234,178.9528,178.7637,178.913,13460.0
2025-02-28 15:00:00,179.7,179.95,179.65,179.95,10696.0,178.9031,179.152,178.8533,179.152,10696.0
2025-02-28 15:05:00,179.92,180.03,179.88,179.97,36536.0,179.1221,179.2316,179.0823,179.1719,36536.0
2025-02-28 15:10:00,179.98,180.02,179.81,179.86,13201.0,179.1818,179.2216,179.0126,179.0624,13201.0
2025-02-28 15:15:00,179.87,179.93,179.78,179.79,9734.0,179.0723,179.132,178.9827,178.9927,9734.0
2025-02-28 15:20:00,179.76,179.83,179.59,179.75,23520.0,178.9628,179.0325,178.7936,178.9528,23520.0
2025-02-28 15:25:00,179.76,180.14,179.76,180.14,26140.0,178.9628,179.3411,178.9628,179.3411,26140.0
2025-02-28 15:30:00,180.13,180.13,179.77,179.8,11651.0,179.3312,179.3312,178.9728,179.0026,11651.0
2025-02-28 15:35:00,179.77,179.97,179.64,179.93,12384.0,178.9728,179.1719,178.8433,179.132,12384.0
2025-02-28 15:40:00,179.94,180.24,179.93,180.17,15050.0,179.142,179.4407,179.132,179.371,15050.0
2025-02-28 15:45:00,180.15,180.43,180.1,180.42,30933.0,179.3511,179.6298,179.3013,179.6199,30933.0
2025-02-28 15:50:00,180.43,181.0,180.42,181.0,25642.0,179.6298,180.1973,179.6199,180.1973,25642.0
2025-02-28 15:55:00,180.99,181.7,180.99,181.5,106792.0,180.1873,180.8942,180.1873,180.6951,106792.0
2025-03-03 09:30:00,181.83,182.49,181.83,182.38,14900.0,181.0236,181.6807,181.0236,181.5712,14900.0
2025-03-03 09:35:00,182.36,182.36,182.05,182.09,5080.0,181.5513,181.5513,181.2426,181.2825,5080.0
2025-03-03 09:40:00,182.18,182.27,181.98,181.99,6744.0,181.3721,181.4617,181.173,181.1829,6744.0
2025-03-03 09:45:00,181.97,182.19,181.79,181.81,32975.0,181.163,181.382,180.9838,181.0037,32975.0
2025-03-03 09:50:00,181.83,181.88,181.71,181.79,18456.0,181.0236,181.0734,180.9041,180.9838,18456.0
2025-03-03 09:55:00,181.79,181.79,181.37,181.47,17571.0,180.9838,180.9838,180.5657,180.6652,17571.0
2025-03-03 10:00:00,181.38,181.41,180.91,181.38,18880.0,180.5756,180.6055,180.1077,180.5756,18880.0
2025-03-03 10:05:00,181.39,181.5,181.11,181.11,11887.0,180.5856,180.6951,180.3068,180.3068,11887.0
2025-03-03 10:10:00,181.08,181.44,181.07,181.18,16684.0,180.2769,180.6353,180.267,180.3765,16684.0
2025-03-03 10:15:00,181.05,181.27,181.05,181.26,6400.0,180.2471,180.4661,180.2471,180.4561,6400.0
2025-03-03 10:20:00,181.31,181.65,181.31,181.5,10076.0,180.5059,180.8444,180.5059,180.6951,10076.0
2025-03-03 10:25:00,181.52,181.77,181.5,181.77,6881.0,180.715,180.9639,180.6951,180.9639,6881.0
2025-03-03 10:30:00,181.84,181.92,181.61,181.7,12693.0,181.0336,181.1132,180.8046,180.8942,12693.0
2025-03-03 10:35:00,181.74,181.74,181.44,181.66,6553.0,180.934,180.934,180.6353,180.8544,6553.0
2025-03-03 10:40:00,181.59,182.06,181.56,182.06,8883.0,180.7847,181.2526,180.7548,181.2526,8883.0
2025-03-03 10:45:00,182.03,182.03,181.48,181.53,8145.0,181.2227,181.2227,180.6752,180.7249,8145.0
2025-03-03 10:50:00,181.61,181.75,181.51,181.73,4657.0,180.8046,180.944,180.705,180.9241,4657.0
2025-03-03 10:55:00,181.72,181.72,181.37,181.38,6691.0,180.9141,180.9141,180.5657,180.5756,6691.0
2025-03-03 11:00:00,181.38,181.58,181.37,181.52,24993.0,180.5756,180.7747,180.5657,180.715,24993.0
2025-03-03 11:05:00,181.52,181.62,181.45,181.49,15729.0,180.715,180.8145,180.6453,180.6851,15729.0
2025-03-03 11:10:00,181.53,181.67,181.31,181.55,46660.0,180.7249,180.8643,180.5059,180.7449,46660.0
2025-03-03 11:15:00,181.55,181.68,181.45,181.64,33439.0,180.7449,180.8743,180.6453,180.8345,33439.0
2025-03-03 11:20:00,181.66,181.96,181.62,181.96,38740.0,180.8544,181.153,180.8145,181.153,38740.0
2025-03-03 11:25:00,181.92,181.92,181.38,181.38,27258.0,181.1132,181.1132,180.5756,180.5756,27258.0
2025-03-03 11:30:00,181.39,181.48,181.33,181.37,30592.0,180.5856,180.6752,180.5258,180.5657,30592.0
2025-03-03 11:35:00,181.33,181.47,181.13,181.13,11654.0,180.5258,180.6652,180.3267,180.3267,11654.0
2025-03-03 11:40:00,181.21,181.26,181.07,181.09,5586.0,180.4064,180.4561,180.267,180.2869,5586.0
2025-03-03 11:45:00,181.13,181.46,181.11,181.44,4714.0,180.3267,180.6553,180.3068,180.6353,4714.0
2025-03-03 11:50:00,181.57,181.66,181.53,181.6,364965.0,180.7648,180.8544,180.7249,180.7946,364965.0
2025-03-03 11:55:00,181.64,181.7,181.59,181.59,47966.0,180.8345,180.8942,180.7847,180.7847,47966.0
2025-03-03 12:00:00,181.57,181.65,181.52,181.6,10979.0,180.7648,180.8444,180.715,180.7946,10979.0
2025-03-03 12:05:00,181.63,181.77,181.63,181.65,6234.0,180.8245,180.9639,180.8245,180.8444,6234.0
2025-03-03 12:10:00,181.7,181.86,181.68,181.84,12433.0,180.8942,181.0535,180.8743,181.0336,12433.0
2025-03-03 12:15:00,181.8,181.95,181.72,181.9,25190.0,180.9937,181.1431,180.9141,181.0933,25190.0
2025-03-03 12:20:00,181.96,181.98,181.89,181.92,5497.0,181.153,181.173,181.0834,181.1132,5497.0
2025-03-03 12:25:00,181.96,181.97,181.81,181.92,14762.0,181.153,181.163,181.0037,181.1132,14762.0
2025-03-03 12:30:00,181.9,181.94,181.79,181.8,7009.0,181.0933,181.1331,180.9838,180.9937,7009.0
2025-03-03 12:35:00,181.85,181.89,181.77,181.89,7727.0,181.0435,181.0834,180.9639,181.0834,7727.0
2025-03-03 12:40:00,181.88,182.0,181.82,181.84,8207.0,181.0734,181.1929,181.0137,181.0336,8207.0
2025-03-03 12:45:00,181.82,181.82,181.6,181.76,9709.0,181.0137,181.0137,180.7946,180.9539,9709.0
2025-03-03 12:50:00,181.75,181.78,181.55,181.55,11846.0,180.944,180.9738,180.7449,180.7449,11846.0
2025-03-03 12:55:00,181.5,181.51,181.29,181.43,22067.0,180.6951,180.705,180.486,180.6254,22067.0
2025-03-03 13:00:00,181.4,181.44,181.27,181.3,19114.0,180.5955,180.6353,180.4661,180.496,19114.0
2025-03-03 13:05:00,181.24,181.25,180.9,180.91,5707.0,180.4362,180.4462,180.0977,180.1077,5707.0
2025-03-03 13:10:00,180.8,180.88,180.71,180.73,15217.0,179.9982,180.0778,179.9086,179.9285,15217.0
2025-03-03 13:15:00,180.73,180.86,180.73,180.81,8174.0,179.9285,180.0579,179.9285,180.0081,8174.0
2025-03-03 13:20:00,180.82,180.91,180.68,180.88,26340.0,180.0181,180.1077,179.8787,180.0778,26340.0
2025-03-03 13:25:00,180.85,180.85,180.31,180.41,23275.0,180.048,180.048,179.5104,179.6099,23275.0
2025-03-03 13:30:00,180.41,180.51,180.19,180.24,15884.0,179.6099,179.7095,179.3909,179.4407,15884.0
2025-03-03 13:35:00,180.28,180.36,180.17,180.23,21151.0,179.4805,179.5601,179.371,179.4307,21151.0
2025-03-03 13:40:00,180.23,180.48,180.15,180.43,268822.0,179.4307,179.6796,179.3511,179.6298,268822.0
2025-03-03 13:45:00,180.41,180.86,180.28,180.55,28214.0,179.6099,180.0579,179.4805,179.7493,28214.0
2025-03-03 13:50:00,180.46,180.75,180.45,180.54,12374.0,179.6597,179.9484,179.6497,179.7393,12374.0
2025-03-03 13:55:00,180.49,180.63,180.41,180.62,10779.0,179.6896,179.8289,179.6099,179.819,10779.0
2025-03-03 14:00:00,180.61,180.91,180.61,180.78,11066.0,179.809,180.1077,179.809,179.9783,11066.0
2025-03-03 14:05:00,180.8,180.8,180.68,180.78,4761.0,179.9982,179.9982,179.8787,179.9783,4761.0
2025-03-03 14:10:00,180.72,180.82,180.63,180.63,9352.0,179.9185,180.0181,179.8289,179.8289,9352.0
2025-03-03 14:15:00,180.69,180.74,180.36,180.41,19964.0,179.8887,179.9385,179.5601,179.6099,19964.0
2025-03-03 14:20:00,180.44,180.6,180.43,180.52,4548.0,179.6398,179.7991,179.6298,179.7194,4548.0
2025-03-03 14:25:00,180.5,180.52,180.33,180.41,27696.0,179.6995,179.7194,179.5303,179.6099,27696.0
2025-03-03 14:30:00,180.4,180.78,180.4,180.71,11584.0,179.6,179.9783,179.6,179.9086,11584.0
2025-03-03 14:35:00,180.72,180.76,180.52,180.76,20616.0,179.9185,179.9584,179.7194,179.9584,20616.0
2025-03-03 14:40:00,180.78,181.05,180.78,180.92,16342.0,179.9783,180.2471,179.9783,180.1177,16342.0
2025-03-03 14:45:00,180.96,180.96,180.45,180.47,36925.0,180.1575,180.1575,179.6497,179.6696,36925.0
2025-03-03 14:50:00,180.49,180.58,179.75,179.92,60504.0,179.6896,179.7792,178.9528,179.1221,60504.0
2025-03-03 14:55:00,179.95,180.16,179.75,179.75,35459.0,179.152,179.361,178.9528,178.9528,35459.0
2025-03-03 15:00:00,179.67,179.67,179.07,179.3,38287.0,178.8732,178.8732,178.2759,178.5048,38287.0
2025-03-03 15:05:00,179.29,179.36,178.97,179.03,33254.0,178.4949,178.5646,178.1763,178.236,33254.0
2025-03-03 15:10:00,179.09,179.09,178.61,178.84,16487.0,178.2958,178.2958,177.8179,178.0469,16487.0
2025-03-03 15:15:00,178.87,179.05,178.79,178.82,41315.0,178.0767,178.2559,177.9971,178.027,41315.0
2025-03-03 15:20:00,178.77,178.84,178.56,178.6,21045.0,177.9772,178.0469,177.7681,177.8079,21045.0
2025-03-03 15:25:00,178.62,178.67,178.29,178.37,13974.0,177.8279,177.8776,177.4993,177.579,13974.0
2025-03-03 15:30:00,178.37,178.72,178.36,178.4,25610.0,177.579,177.9274,177.569,177.6088,25610.0
2025-03-03 15:35:00,178.42,178.47,178.16,178.16,14591.0,177.6287,177.6785,177.3699,177.3699,14591.0
2025-03-03 15:40:00,178.16,178.28,178.05,178.19,22642.0,177.3699,177.4894,177.2604,177.3998,22642.0
2025-03-03 15:45:00,178.21,178.68,178.2,178.59,20149.0,177.4197,177.8876,177.4097,177.798,20149.0
2025-03-03 15:50:00,178.55,178.67,178.42,178.64,26448.0,177.7582,177.8776,177.6287,177.8478,26448.0
2025-03-03 15:55:00,178.68,179.1,178.61,179.08,61571.0,177.8876,178.3057,177.8179,178.2858,61571.0
2025-03-04 09:30:00,177.85,178.18,177.56,177.71,22318.0,177.0613,177.3898,176.7726,176.9219,22318.0
2025-03-04 09:35:00,177.67,178.13,177.67,178.02,17116.0,176.8821,177.34,176.8821,177.2305,17116.0
2025-03-04 09:40:00,177.89,178.05,177.58,177.96,7743.0,177.1011,177.2604,176.7925,177.1708,7743.0
2025-03-04 09:45:00,177.76,178.05,177.7,177.81,8465.0,176.9717,177.2604,176.9119,177.0214,8465.0
2025-03-04 09:50:00,177.46,177.56,177.34,177.37,5163.0,176.673,176.7726,176.5535,176.5834,5163.0
2025-03-04 09:55:00,177.46,177.57,177.11,177.11,9585.0,176.673,176.7825,176.3245,176.3245,9585.0
2025-03-04 10:00:00,176.97,177.2,176.8,177.18,247194.0,176.1852,176.4141,176.0159,176.3942,247194.0
2025-03-04 10:05:00,177.12,177.13,176.83,176.83,5392.0,176.3345,176.3445,176.0458,176.0458,5392.0
2025-03-04 10:10:00,176.68,176.96,176.64,176.8,7264.0,175.8965,176.1752,175.8566,176.0159,7264.0
2025-03-04 10:15:00,176.76,176.76,176.27,176.27,5838.0,175.9761,175.9761,175.4883,175.4883,5838.0
2025-03-04 10:20:00,176.33,176.53,176.21,176.52,8747.0,175.548,175.7471,175.4285,175.7372,8747.0
2025-03-04 10:25:00,176.53,176.94,176.45,176.86,5560.0,175.7471,176.1553,175.6675,176.0757,5560.0
2025-03-04 10:30:00,176.85,177.26,176.85,177.16,18885.0,176.0657,176.4739,176.0657,176.3743,18885.0
2025-03-04 10:35:00,177.2,177.21,176.8,176.86,27547.0,176.4141,176.4241,176.0159,176.0757,27547.0
2025-03-04 10:40:00,176.84,177.09,176.79,177.07,14542.0,176.0557,176.3046,176.006,176.2847,14542.0
2025-03-04 10:45:00,177.02,177.16,176.55,177.0,10533.0,176.2349,176.3743,175.767,176.215,10533.0
2025-03-04 10:50:00,176.89,176.89,176.46,176.56,9573.0,176.1055,176.1055,175.6774,175.777,9573.0
2025-03-04 10:55:00,176.5,176.66,176.49,176.66,5679.0,175.7173,175.8765,175.7073,175.8765,5679.0
2025-03-04 11:00:00,176.67,176.92,176.57,176.92,5349.0,175.8865,176.1354,175.7869,176.1354,5349.0
2025-03-04 11:05:00,176.62,176.66,176.34,176.36,5780.0,175.8367,175.8765,175.558,175.5779,5780.0
2025-03-04 11:10:00,176.38,176.91,176.3,176.91,4587.0,175.5978,176.1254,175.5181,176.1254,4587.0
2025-03-04 11:15:00,176.94,176.94,176.57,176.57,4486.0,176.1553,176.1553,175.7869,175.7869,4486.0
2025-03-04 11:20:00,176.63,176.76,176.42,176.48,15218.0,175.8467,175.9761,175.6376,175.6973,15218.0
2025-03-04 11:25:00,176.45,176.46,176.21,176.34,9591.0,175.6675,175.6774,175.4285,175.558,9591.0
2025-03-04 11:30:00,176.49,176.7,176.49,176.54,7241.0,175.7073,175.9164,175.7073,175.7571,7241.0
2025-03-04 11:35:00,176.5,176.71,176.47,176.56,9005.0,175.7173,175.9263,175.6874,175.777,9005.0
2025-03-04 11:40:00,176.48,177.0,176.48,176.99,6674.0,175.6973,176.215,175.6973,176.2051,6674.0
2025-03-04 11:45:00,176.99,177.11,176.83,177.11,9636.0,176.2051,176.3245,176.0458,176.3245,9636.0
2025-03-04 11:50:00,177.06,177.23,176.88,177.16,26076.0,176.2748,176.444,176.0956,176.3743,26076.0
2025-03-04 11:55:00,177.17,177.31,177.13,177.17,10373.0,176.3843,176.5237,176.3445,176.3843,10373.0
2025-03-04 12:00:00,177.18,177.26,177.16,177.26,7874.0,176.3942,176.4739,176.3743,176.4739,7874.0
2025-03-04 12:05:00,177.23,177.23,176.99,177.1,7456.0,176.444,176.444,176.2051,176.3146,7456.0
2025-03-04 12:10:00,177.19,177.32,177.15,177.17,2838.0,176.4042,176.5336,176.3644,176.3843,2838.0
2025-03-04 12:15:00,177.14,177.4,177.13,177.35,16516.0,176.3544,176.6133,176.3445,176.5635,16516.0
2025-03-04 12:20:00,177.34,177.61,177.33,177.46,14898.0,176.5535,176.8223,176.5436,176.673,14898.0
2025-03-04 12:25:00,177.46,177.79,177.46,177.65,9396.0,176.673,177.0015,176.673,176.8622,9396.0
2025-03-04 12:30:00,177.58,177.6,177.37,177.59,21158.0,176.7925,176.8124,176.5834,176.8024,21158.0
2025-03-04 12:35:00,177.58,177.69,177.56,177.6,27092.0,176.7925,176.902,176.7726,176.8124,27092.0
2025-03-04 12:40:00,177.61,177.71,177.39,177.5,10200.0,176.8223,176.9219,176.6033,176.7128,10200.0
2025-03-04 12:45:00,177.55,177.68,177.46,177.47,7100.0,176.7626,176.892,176.673,176.683,7100.0
2025-03-04 12:50:00,177.43,177.43,177.06,177.33,8341.0,176.6431,176.6431,176.2748,176.5436,8341.0
2025-03-04 12:55:00,177.28,177.31,177.12,177.18,13773.0,176.4938,176.5237,176.3345,176.3942,13773.0
2025-03-04 13:00:00,177.16,177.39,177.05,177.3,9670.0,176.3743,176.6033,176.2648,176.5137,9670.0
2025-03-04 13:05:00,177.27,177.77,177.26,177.76,11216.0,176.4838,176.9816,176.4739,176.9717,11216.0
2025-03-04 13:10:00,177.77,178.2,177.77,178.13,4248.0,176.9816,177.4097,176.9816,177.34,4248.0
2025-03-04 13:15:00,178.16,178.17,177.65,177.91,6506.0,177.3699,177.3798,176.8622,177.121,6506.0
2025-03-04 13:20:00,177.8,177.8,177.52,177.6,11210.0,177.0115,177.0115,176.7327,176.8124,11210.0
2025-03-04 13:25:00,177.52,177.6,177.4,177.47,15940.0,176.7327,176.8124,176.6133,176.683,15940.0
2025-03-04 13:30:00,177.45,177.62,177.34,177.61,4924.0,176.663,176.8323,176.5535,176.8223,4924.0
2025-03-04 13:35:00,177.69,177.81,177.58,177.75,15836.0,176.902,177.0214,176.7925,176.9617,15836.0
2025-03-04 13:40:00,177.88,177.99,177.84,177.88,6912.0,177.0911,177.2006,177.0513,177.0911,6912.0
2025-03-04 13:45:00,177.95,178.06,177.86,177.94,5177.0,177.1608,177.2703,177.0712,177.1509,5177.0
2025-03-04 13:50:00,177.91,178.19,177.88,178.13,6180.0,177.121,177.3998,177.0911,177.34,6180.0
2025-03-04 13:55:00,178.19,178.42,178.18,178.28,20774.0,177.3998,177.6287,177.3898,177.4894,20774.0
2025-03-04 14:00:00,178.26,178.71,178.26,178.63,15878.0,177.4694,177.9175,177.4694,177.8378,15878.0
2025-03-04 14:05:00,178.66,178.96,178.62,178.86,15390.0,177.8677,178.1663,177.8279,178.0668,15390.0
2025-03-04 14:10:00,178.87,178.87,178.62,178.68,5757.0,178.0767,178.0767,177.8279,177.8876,5757.0
2025-03-04 14:15:00,178.66,178.75,178.6,178.68,10972.0,177.8677,177.9573,177.8079,177.8876,10972.0
2025-03-04 14:20:00,178.69,179.0,178.65,178.91,54974.0,177.8975,178.2062,177.8577,178.1166,54974.0
2025-03-04 14:25:00,178.91,179.0,178.54,178.56,6668.0,178.1166,178.2062,177.7482,177.7681,6668.0
2025-03-04 14:30:00,178.6,178.63,178.43,178.44,11360.0,177.8079,177.8378,177.6387,177.6487,11360.0
2025-03-04 14:35:00,178.5,178.77,178.5,178.76,12161.0,177.7084,177.9772,177.7084,177.9672,12161.0
2025-03-04 14:40:00,178.85,178.9,178.69,178.87,8664.0,178.0568,178.1066,177.8975,178.0767,8664.0
2025-03-04 14:45:00,178.83,179.05,178.79,178.82,31456.0,178.0369,178.2559,177.9971,178.027,31456.0
2025-03-04 14:50:00,178.84,179.01,178.83,178.86,20401.0,178.0469,178.2161,178.0369,178.0668,20401.0
2025-03-04 14:55:00,178.96,179.11,178.93,179.08,18642.0,178.1663,178.3157,178.1365,178.2858,18642.0
2025-03-04 15:00:00,179.03,179.23,178.84,178.93,43742.0,178.236,178.4351,178.0469,178.1365,43742.0
2025-03-04 15:05:00,178.9,179.12,178.85,179.05,31692.0,178.1066,178.3256,178.0568,178.2559,31692.0
2025-03-04 15:10:00,179.06,179.26,179.06,179.17,30018.0,178.2659,178.465,178.2659,178.3754,30018.0
2025-03-04 15:15:00,179.19,179.35,179.04,179.34,8703.0,178.3953,178.5546,178.246,178.5447,8703.0
2025-03-04 15:20:00,179.34,179.71,179.3,179.7,224618.0,178.5447,178.913,178.5048,178.9031,224618.0
2025-03-04 15:25:00,179.68,179.68,179.28,179.32,39778.0,178.8832,178.8832,178.4849,178.5247,39778.0
2025-03-04 15:30:00,179.3,179.3,178.31,178.47,58303.0,178.5048,178.5048,177.5192,177.6785,58303.0
2025-03-04 15:35:00,178.51,178.6,178.23,178.27,14553.0,177.7183,177.8079,177.4396,177.4794,14553.0
2025-03-04 15:40:00,178.21,178.35,177.9,178.23,23934.0,177.4197,177.559,177.111,177.4396,23934.0
2025-03-04 15:45:00,178.39,178.4,177.75,177.77,14279.0,177.5989,177.6088,176.9617,176.9816,14279.0
2025-03-04 15:50:00,177.71,177.71,176.72,177.25,30348.0,176.9219,176.9219,175.9363,176.4639,30348.0
2025-03-04 15:55:00,177.31,177.44,177.16,177.29,51913.0,176.5237,176.6531,176.3743,176.5038,51913.0
2025-03-05 09:30:00,177.27,177.5,176.9,177.5,27289.0,176.4838,176.7128,176.1155,176.7128,27289.0
2025-03-05 09:35:00,177.58,177.64,177.29,177.56,5845.0,176.7925,176.8522,176.5038,176.7726,5845.0
2025-03-05 09:40:00,177.59,177.89,177.59,177.75,5698.0,176.8024,177.1011,176.8024,176.9617,5698.0
2025-03-05 09:45:00,177.74,177.8,177.33,177.33,14431.0,176.9518,177.0115,176.5436,176.5436,14431.0
2025-03-05 09:50:00,177.33,177.56,177.13,177.16,12328.0,176.5436,176.7726,176.3445,176.3743,12328.0
2025-03-05 09:55:00,177.16,177.31,176.76,177.05,13369.0,176.3743,176.5237,175.9761,176.2648,13369.0
2025-03-05 10:00:00,177.11,177.94,177.11,177.74,17855.0,176.3245,177.1509,176.3245,176.9518,17855.0
2025-03-05 10:05:00,177.72,178.0,177.64,177.85,19522.0,176.9318,177.2106,176.8522,177.0613,19522.0
2025-03-05 10:10:00,177.82,177.88,177.59,177.6,150680.0,177.0314,177.0911,176.8024,176.8124,150680.0
2025-03-05 10:15:00,177.64,177.71,177.27,177.34,11001.0,176.8522,176.9219,176.4838,176.5535,11001.0
2025-03-05 10:20:00,177.33,177.33,176.97,177.12,4184.0,176.5436,176.5436,176.1852,176.3345,4184.0
2025-03-05 10:25:00,177.1,177.16,176.96,177.05,3764.0,176.3146,176.3743,176.1752,176.2648,3764.0
2025-03-05 10:30:00,177.05,177.36,176.93,177.24,8961.0,176.2648,176.5734,176.1453,176.454,8961.0
2025-03-05 10:35:00,177.27,177.64,177.21,177.55,18676.0,176.4838,176.8522,176.4241,176.7626,18676.0
2025-03-05 10:40:00,177.55,177.57,177.26,177.38,12245.0,176.7626,176.7825,176.4739,176.5934,12245.0
2025-03-05 10:45:00,177.5,177.62,177.23,177.25,20927.0,176.7128,176.8323,176.444,176.4639,20927.0
2025-03-05 10:50:00,177.25,177.45,177.06,177.44,12714.0,176.4639,176.663,176.2748,176.6531,12714.0
2025-03-05 10:55:00,177.43,177.53,177.32,177.32,7400.0,176.6431,176.7427,176.5336,176.5336,7400.0
2025-03-05 11:00:00,177.31,177.31,176.94,177.04,10600.0,176.5237,176.5237,176.1553,176.2549,10600.0
2025-03-05 11:05:00,177.07,177.1,176.81,176.82,13136.0,176.2847,176.3146,176.0259,176.0358,13136.0
2025-03-05 11:10:00,176.82,176.82,176.46,176.71,10796.0,176.0358,176.0358,175.6774,175.9263,10796.0
2025-03-05 11:15:00,176.73,176.77,176.53,176.56,8494.0,175.9462,175.9861,175.7471,175.777,8494.0
2025-03-05 11:20:00,176.51,176.71,176.44,176.68,10465.0,175.7272,175.9263,175.6575,175.8965,10465.0
2025-03-05 11:25:00,176.72,176.75,176.45,176.72,9051.0,175.9363,175.9661,175.6675,175.9363,9051.0
2025-03-05 11:30:00,176.73,176.74,176.33,176.41,24396.0,175.9462,175.9562,175.548,175.6277,24396.0
2025-03-05 11:35:00,176.4,176.65,176.36,176.62,6822.0,175.6177,175.8666,175.5779,175.8367,6822.0
2025-03-05 11:40:00,176.46,176.46,176.3,176.33,4407.0,175.6774,175.6774,175.5181,175.548,4407.0
2025-03-05 11:45:00,176.34,176.47,176.24,176.42,15303.0,175.558,175.6874,175.4584,175.6376,15303.0
2025-03-05 11:50:00,176.37,176.48,176.23,176.48,7699.0,175.5878,175.6973,175.4485,175.6973,7699.0
2025-03-05 11:55:00,176.48,177.18,176.46,177.05,44269.0,175.6973,176.3942,175.6774,176.2648,44269.0
2025-03-05 12:00:00,176.99,177.45,176.96,177.09,16377.0,176.2051,176.663,176.1752,176.3046,16377.0
2025-03-05 12:05:00,177.15,177.19,177.03,177.11,4040.0,176.3644,176.4042,176.2449,176.3245,4040.0
2025-03-05 12:10:00,177.23,177.32,177.13,177.18,21015.0,176.444,176.5336,176.3445,176.3942,21015.0
2025-03-05 12:15:00,177.21,177.47,177.2,177.38,13489.0,176.4241,176.683,176.4141,176.5934,13489.0
2025-03-05 12:20:00,177.34,177.64,177.27,177.64,6041.0,176.5535,176.8522,176.4838,176.8522,6041.0
2025-03-05 12:25:00,177.65,177.85,177.6,177.84,11617.0,176.8622,177.0613,176.8124,177.0513,11617.0
2025-03-05 12:30:00,177.87,177.94,177.83,177.92,8734.0,177.0812,177.1509,177.0414,177.131,8734.0
2025-03-05 12:35:00,177.87,178.02,177.81,178.01,5477.0,177.0812,177.2305,177.0214,177.2206,5477.0
2025-03-05 12:40:00,178.0,178.06,177.9,177.96,9215.0,177.2106,177.2703,177.111,177.1708,9215.0
2025-03-05 12:45:00,177.97,177.97,177.67,177.92,15083.0,177.1807,177.1807,176.8821,177.131,15083.0
2025-03-05 12:50:00,178.07,178.36,178.07,178.24,3665.0,177.2803,177.569,177.2803,177.4495,3665.0
2025-03-05 12:55:00,178.33,178.47,178.26,178.47,3279.0,177.5391,177.6785,177.4694,177.6785,3279.0
2025-03-05 13:00:00,178.39,178.47,178.29,178.42,30340.0,177.5989,177.6785,177.4993,177.6287,30340.0
2025-03-05 13:05:00,178.42,178.52,177.65,177.66,20351.0,177.6287,177.7283,176.8622,176.8721,20351.0
2025-03-05 13:10:00,177.77,178.19,177.77,178.06,5242.0,176.9816,177.3998,176.9816,177.2703,5242.0
2025-03-05 13:15:00,178.02,178.23,177.95,178.13,10438.0,177.2305,177.4396,177.1608,177.34,10438.0
2025-03-05 13:20:00,178.16,178.21,177.99,178.09,3292.0,177.3699,177.4197,177.2006,177.3002,3292.0
2025-03-05 13:25:00,178.1,178.1,177.93,178.0,9966.0,177.3102,177.3102,177.1409,177.2106,9966.0
2025-03-05 13:30:00,177.96,178.0,177.68,177.9,5500.0,177.1708,177.2106,176.892,177.111,5500.0
2025-03-05 13:35:00,177.81,178.06,177.75,178.03,9284.0,177.0214,177.2703,176.9617,177.2405,9284.0
2025-03-05 13:40:00,178.02,178.02,177.78,177.87,12635.0,177.2305,177.2305,176.9916,177.0812,12635.0
2025-03-05 13:45:00,177.88,178.33,177.88,178.31,5313.0,177.0911,177.5391,177.0911,177.5192,5313.0
2025-03-05 13:50:00,178.36,178.44,178.29,178.39,12482.0,177.569,177.6487,177.4993,177.5989,12482.0
2025-03-05 13:55:00,178.5,178.66,178.48,178.66,12214.0,177.7084,177.8677,177.6885,177.8677,12214.0
2025-03-05 14:00:00,178.69,178.91,178.55,178.91,7057.0,177.8975,178.1166,177.7582,178.1166,7057.0
2025-03-05 14:05:00,178.89,179.36,178.86,179.36,22135.0,178.0967,178.5646,178.0668,178.5646,22135.0
2025-03-05 14:10:00,179.33,179.42,179.25,179.34,8895.0,178.5347,178.6243,178.4551,178.5447,8895.0
2025-03-05 14:15:00,179.36,179.44,179.02,179.06,16168.0,178.5646,178.6442,178.2261,178.2659,16168.0
2025-03-05 14:20:00,179.02,179.4,178.94,179.4,44248.0,178.2261,178.6044,178.1464,178.6044,44248.0
2025-03-05 14:25:00,179.35,179.36,179.06,179.07,13610.0,178.5546,178.5646,178.2659,178.2759,13610.0
2025-03-05 14:30:00,179.17,179.27,179.09,179.18,4184.0,178.3754,178.475,178.2958,178.3854,4184.0
2025-03-05 14:35:00,179.17,179.29,178.9,179.14,18275.0,178.3754,178.4949,178.1066,178.3455,18275.0
2025-03-05 14:40:00,179.17,179.28,179.07,179.13,6907.0,178.3754,178.4849,178.2759,178.3356,6907.0
2025-03-05 14:45:00,179.12,179.33,179.05,179.3,9720.0,178.3256,178.5347,178.2559,178.5048,9720.0
2025-03-05 14:50:00,179.32,179.38,179.21,179.34,14499.0,178.5247,178.5845,178.4152,178.5447,14499.0
2025-03-05 14:55:00,179.34,179.44,179.11,179.11,14740.0,178.5447,178.6442,178.3157,178.3157,14740.0
2025-03-05 15:00:00,179.14,179.62,179.11,179.54,15207.0,178.3455,178.8234,178.3157,178.7438,15207.0
2025-03-05 15:05:00,179.51,179.68,179.44,179.65,14674.0,178.7139,178.8832,178.6442,178.8533,14674.0
2025-03-05 15:10:00,179.62,179.7,179.56,179.65,37518.0,178.8234,178.9031,178.7637,178.8533,37518.0
2025-03-05 15:15:00,179.67,179.7,179.02,179.27,17207.0,178.8732,178.9031,178.2261,178.475,17207.0
2025-03-05 15:20:00,179.32,179.37,179.02,179.21,93808.0,178.5247,178.5745,178.2261,178.4152,93808.0
2025-03-05 15:25:00,179.2,179.56,179.19,179.53,36485.0,178.4053,178.7637,178.3953,178.7338,36485.0
2025-03-05 15:30:00,179.46,179.46,179.13,179.25,21103.0,178.6641,178.6641,178.3356,178.4551,21103.0
2025-03-05 15:35:00,179.26,179.35,179.12,179.35,14237.0,178.465,178.5546,178.3256,178.5546,14237.0
2025-03-05 15:40:00,179.31,179.49,179.26,179.42,14186.0,178.5148,178.694,178.465,178.6243,14186.0
2025-03-05 15:45:00,179.42,179.42,179.14,179.23,22941.0,178.6243,178.6243,178.3455,178.4351,22941.0
2025-03-05 15:50:00,179.15,179.45,178.75,179.38,42262.0,178.3555,178.6542,177.9573,178.5845,42262.0
2025-03-05 15:55:00,179.33,179.4,179.15,179.18,45205.0,178.5347,178.6044,178.3555,178.3854,45205.0
2025-03-06 09:30:00,177.16,177.22,176.95,177.12,18580.0,176.3743,176.4341,176.1653,176.3345,18580.0
2025-03-06 09:35:00,177.03,177.24,176.81,177.19,6635.0,176.2449,176.454,176.0259,176.4042,6635.0
2025-03-06 09:40:00,177.18,177.29,176.8,176.88,8388.0,176.3942,176.5038,176.0159,176.0956,8388.0
2025-03-06 09:45:00,177.03,177.16,176.93,177.16,8525.0,176.2449,176.3743,176.1453,176.3743,8525.0
2025-03-06 09:50:00,177.26,177.47,177.11,177.13,2324.0,176.4739,176.683,176.3245,176.3445,2324.0
2025-03-06 09:55:00,177.08,177.08,176.92,176.96,4861.0,176.2947,176.2947,176.1354,176.1752,4861.0
2025-03-06 10:00:00,176.91,177.47,176.89,177.42,10462.0,176.1254,176.683,176.1055,176.6332,10462.0
2025-03-06 10:05:00,177.45,177.86,177.45,177.83,4387.0,176.663,177.0712,176.663,177.0414,4387.0
2025-03-06 10:10:00,177.77,177.87,177.65,177.8,11407.0,176.9816,177.0812,176.8622,177.0115,11407.0
2025-03-06 10:15:00,177.83,178.03,177.76,177.93,440013.0,177.0414,177.2405,176.9717,177.1409,440013.0
2025-03-06 10:20:00,177.99,178.12,177.94,177.94,3587.0,177.2006,177.3301,177.1509,177.1509,3587.0
2025-03-06 10:25:00,177.9,178.14,177.65,178.03,20666.0,177.111,177.35,176.8622,177.2405,20666.0
2025-03-06 10:30:00,178.06,178.11,177.91,177.96,11274.0,177.2703,177.3201,177.121,177.1708,11274.0
2025-03-06 10:35:00,177.96,178.31,177.96,178.31,2521.0,177.1708,177.5192,177.1708,177.5192,2521.0
2025-03-06 10:40:00,178.46,178.46,178.28,178.44,4904.0,177.6686,177.6686,177.4894,177.6487,4904.0
2025-03-06 10:45:00,178.44,178.45,178.22,178.25,14471.0,177.6487,177.6586,177.4296,177.4595,14471.0
2025-03-06 10:50:00,178.18,178.2,177.84,177.84,8931.0,177.3898,177.4097,177.0513,177.0513,8931.0
2025-03-06 10:55:00,177.87,178.21,177.79,178.16,20859.0,177.0812,177.4197,177.0015,177.3699,20859.0
2025-03-06 11:00:00,178.21,178.43,178.21,178.43,2342.0,177.4197,177.6387,177.4197,177.6387,2342.0
2025-03-06 11:05:00,178.29,178.57,178.18,178.55,8818.0,177.4993,177.7781,177.3898,177.7582,8818.0
2025-03-06 11:10:00,178.55,178.56,178.3,178.35,4767.0,177.7582,177.7681,177.5093,177.559,4767.0
2025-03-06 11:15:00,178.36,178.44,178.25,178.29,6213.0,177.569,177.6487,177.4595,177.4993,6213.0
2025-03-06 11:20:00,178.33,178.34,177.9,178.12,19310.0,177.5391,177.5491,177.111,177.3301,19310.0
2025-03-06 11:25:00,178.17,178.29,177.74,178.18,11857.0,177.3798,177.4993,176.9518,177.3898,11857.0
2025-03-06 11:30:00,178.17,178.55,178.1,178.33,8357.0,177.3798,177.7582,177.3102,177.5391,8357.0
2025-03-06 11:35:00,178.31,178.31,177.69,177.75,7004.0,177.5192,177.5192,176.902,176.9617,7004.0
2025-03-06 11:40:00,177.76,177.77,177.58,177.59,8516.0,176.9717,176.9816,176.7925,176.8024,8516.0
2025-03-06 11:45:00,177.68,177.72,177.51,177.51,11622.0,176.892,176.9318,176.7228,176.7228,11622.0
2025-03-06 11:50:00,177.5,177.5,177.14,177.24,5683.0,176.7128,176.7128,176.3544,176.454,5683.0
2025-03-06 11:55:00,177.17,177.17,176.96,176.96,4588.0,176.3843,176.3843,176.1752,176.1752,4588.0
2025-03-06 12:00:00,176.93,177.06,176.7,176.7,18537.0,176.1453,176.2748,175.9164,175.9164,18537.0
2025-03-06 12:05:00,176.57,176.67,176.33,176.67,4877.0,175.7869,175.8865,175.548,175.8865,4877.0
2025-03-06 12:10:00,176.66,176.7,176.47,176.48,2526.0,175.8765,175.9164,175.6874,175.6973,2526.0
2025-03-06 12:15:00,176.45,176.62,176.37,176.56,22023.0,175.6675,175.8367,175.5878,175.777,22023.0
2025-03-06 12:20:00,176.64,176.87,176.56,176.56,3397.0,175.8566,176.0856,175.777,175.777,3397.0
2025-03-06 12:25:00,176.52,176.52,176.16,176.35,23025.0,175.7372,175.7372,175.3788,175.5679,23025.0
2025-03-06 12:30:00,176.32,176.62,176.32,176.36,7584.0,175.5381,175.8367,175.5381,175.5779,7584.0
2025-03-06 12:35:00,176.39,176.39,176.16,176.16,3549.0,175.6077,175.6077,175.3788,175.3788,3549.0
2025-03-06 12:40:00,176.13,176.48,176.13,176.29,11567.0,175.3489,175.6973,175.3489,175.5082,11567.0
2025-03-06 12:45:00,176.22,176.22,175.78,175.87,6900.0,175.4385,175.4385,175.0004,175.09,6900.0
2025-03-06 12:50:00,175.9,176.04,175.81,176.02,5640.0,175.1199,175.2593,175.0303,175.2394,5640.0
2025-03-06 12:55:00,176.05,176.5,176.05,176.41,3467.0,175.2692,175.7173,175.2692,175.6277,3467.0
2025-03-06 13:00:00,176.36,176.42,176.13,176.2,16649.0,175.5779,175.6376,175.3489,175.4186,16649.0
2025-03-06 13:05:00,176.22,176.3,176.1,176.18,11861.0,175.4385,175.5181,175.319,175.3987,11861.0
2025-03-06 13:10:00,176.17,176.31,176.04,176.24,10154.0,175.3887,175.5281,175.2593,175.4584,10154.0
2025-03-06 13:15:00,176.33,176.6,176.33,176.58,2750.0,175.548,175.8168,175.548,175.7969,2750.0
2025-03-06 13:20:00,176.49,176.64,176.45,176.58,8511.0,175.7073,175.8566,175.6675,175.7969,8511.0
2025-03-06 13:25:00,176.59,176.61,176.11,176.15,7648.0,175.8069,175.8268,175.329,175.3688,7648.0
2025-03-06 13:30:00,176.24,176.31,176.12,176.12,13913.0,175.4584,175.5281,175.3389,175.3389,13913.0
2025-03-06 13:35:00,176.18,176.18,175.78,175.78,21855.0,175.3987,175.3987,175.0004,175.0004,21855.0
2025-03-06 13:40:00,175.71,175.73,175.52,175.71,12197.0,174.9308,174.9507,174.7416,174.9308,12197.0
2025-03-06 13:45:00,175.73,175.97,175.65,175.9,11850.0,174.9507,175.1896,174.871,175.1199,11850.0
2025-03-06 13:50:00,175.89,176.17,175.89,176.08,13632.0,175.11,175.3887,175.11,175.2991,13632.0
2025-03-06 13:55:00,176.02,176.08,175.92,175.99,17234.0,175.2394,175.2991,175.1398,175.2095,17234.0
2025-03-06 14:00:00,175.99,175.99,175.68,175.72,12970.0,175.2095,175.2095,174.9009,174.9407,12970.0
2025-03-06 14:05:00,175.76,175.85,175.69,175.82,4722.0,174.9805,175.0701,174.9108,175.0403,4722.0
2025-03-06 14:10:00,175.93,176.09,175.87,175.88,23226.0,175.1498,175.3091,175.09,175.1,23226.0
2025-03-06 14:15:00,175.86,175.99,175.62,175.7,51374.0,175.0801,175.2095,174.8412,174.9208,51374.0
2025-03-06 14:20:00,175.67,175.75,175.59,175.74,21850.0,174.8909,174.9706,174.8113,174.9606,21850.0
2025-03-06 14:25:00,175.73,175.74,175.47,175.57,9196.0,174.9507,174.9606,174.6918,174.7914,9196.0
2025-03-06 14:30:00,175.57,175.68,175.45,175.57,6896.0,174.7914,174.9009,174.6719,174.7914,6896.0
2025-03-06 14:35:00,175.63,175.75,175.53,175.65,22174.0,174.8511,174.9706,174.7516,174.871,22174.0
2025-03-06 14:40:00,175.62,176.03,175.6,175.94,10321.0,174.8412,175.2493,174.8212,175.1597,10321.0
2025-03-06 14:45:00,175.97,176.62,175.97,176.53,13697.0,175.1896,175.8367,175.1896,175.7471,13697.0
2025-03-06 14:50:00,176.48,176.86,176.47,176.58,23179.0,175.6973,176.0757,175.6874,175.7969,23179.0
2025-03-06 14:55:00,176.51,176.51,175.72,175.72,21875.0,175.7272,175.7272,174.9407,174.9407,21875.0
2025-03-06 15:00:00,175.62,176.12,175.62,176.09,15849.0,174.8412,175.3389,174.8412,175.3091,15849.0
2025-03-06 15:05:00,176.05,176.31,175.99,176.15,16809.0,175.2692,175.5281,175.2095,175.3688,16809.0
2025-03-06 15:10:00,176.17,176.38,176.13,176.38,27389.0,175.3887,175.5978,175.3489,175.5978,27389.0
2025-03-06 15:15:00,176.34,176.5,176.17,176.43,25573.0,175.558,175.7173,175.3887,175.6476,25573.0
2025-03-06 15:20:00,176.45,176.5,175.84,175.95,19919.0,175.6675,175.7173,175.0602,175.1697,19919.0
2025-03-06 15:25:00,175.97,176.4,175.93,176.39,24899.0,175.1896,175.6177,175.1498,175.6077,24899.0
2025-03-06 15:30:00,176.43,176.68,176.29,176.32,21319.0,175.6476,175.8965,175.5082,175.5381,21319.0
2025-03-06 15:35:00,176.27,176.52,176.1,176.11,87072.0,175.4883,175.7372,175.319,175.329,87072.0
2025-03-06 15:40:00,176.12,176.17,175.91,176.0,60569.0,175.3389,175.3887,175.1299,175.2195,60569.0
2025-03-06 15:45:00,175.92,176.27,175.91,176.27,26526.0,175.1398,175.4883,175.1299,175.4883,26526.0
2025-03-06 15:50:00,176.35,176.46,176.16,176.44,56293.0,175.5679,175.6774,175.3788,175.6575,56293.0
2025-03-06 15:55:00,176.44,176.5,176.08,176.25,83920.0,175.6575,175.7173,175.2991,175.4684,83920.0
2025-03-07 09:30:00,175.59,176.01,175.46,176.01,25445.0,174.8113,175.2294,174.6819,175.2294,25445.0
2025-03-07 09:35:00,176.07,176.11,175.69,175.84,17772.0,175.2892,175.329,174.9108,175.0602,17772.0
2025-03-07 09:40:00,175.92,176.62,175.92,176.49,20321.0,175.1398,175.8367,175.1398,175.7073,20321.0
2025-03-07 09:45:00,176.47,176.94,176.46,176.87,12567.0,175.6874,176.1553,175.6774,176.0856,12567.0
2025-03-07 09:50:00,176.85,176.99,176.76,176.88,21240.0,176.0657,176.2051,175.9761,176.0956,21240.0
2025-03-07 09:55:00,176.96,176.97,176.47,176.47,27099.0,176.1752,176.1852,175.6874,175.6874,27099.0
2025-03-07 10:00:00,176.39,176.57,176.12,176.54,27797.0,175.6077,175.7869,175.3389,175.7571,27797.0
2025-03-07 10:05:00,176.52,176.64,176.42,176.53,14469.0,175.7372,175.8566,175.6376,175.7471,14469.0
2025-03-07 10:10:00,176.55,176.58,175.99,176.02,43975.0,175.767,175.7969,175.2095,175.2394,43975.0
2025-03-07 10:15:00,176.02,176.02,175.64,175.73,12148.0,175.2394,175.2394,174.8611,174.9507,12148.0
2025-03-07 10:20:00,175.75,176.13,175.71,176.13,7687.0,174.9706,175.3489,174.9308,175.3489,7687.0
2025-03-07 10:25:00,176.0,176.03,175.7,175.83,296171.0,175.2195,175.2493,174.9208,175.0502,296171.0
2025-03-07 10:30:00,175.81,175.81,174.97,175.13,12332.0,175.0303,175.0303,174.194,174.3533,12332.0
2025-03-07 10:35:00,175.11,175.11,174.84,174.84,13944.0,174.3334,174.3334,174.0646,174.0646,13944.0
2025-03-07 10:40:00,174.79,175.02,174.65,175.01,6971.0,174.0148,174.2438,173.8755,174.2339,6971.0
2025-03-07 10:45:00,175.08,175.93,174.89,175.6,30507.0,174.3036,175.1498,174.1144,174.8212,30507.0
2025-03-07 10:50:00,175.62,175.62,175.12,175.31,18991.0,174.8412,174.8412,174.3434,174.5325,18991.0
2025-03-07 10:55:00,175.41,175.45,175.2,175.34,7176.0,174.6321,174.6719,174.423,174.5624,7176.0
2025-03-07 11:00:00,175.32,175.45,175.13,175.24,7929.0,174.5425,174.6719,174.3533,174.4628,7929.0
2025-03-07 11:05:00,175.26,175.48,175.23,175.31,5656.0,174.4828,174.7018,174.4529,174.5325,5656.0
2025-03-07 11:10:00,175.32,175.36,175.19,175.19,5168.0,174.5425,174.5823,174.4131,174.4131,5168.0
2025-03-07 11:15:00,175.24,175.24,174.86,174.89,5462.0,174.4628,174.4628,174.0845,174.1144,5462.0
2025-03-07 11:20:00,174.93,174.93,174.7,174.71,36650.0,174.1542,174.1542,173.9252,173.9352,36650.0
2025-03-07 11:25:00,174.62,174.69,174.37,174.4,16816.0,173.8456,173.9153,173.5967,173.6266,16816.0
2025-03-07 11:30:00,174.45,174.51,174.35,174.44,14830.0,173.6763,173.7361,173.5768,173.6664,14830.0
2025-03-07 11:35:00,174.42,174.42,174.27,174.3,4692.0,173.6465,173.6465,173.4971,173.527,4692.0
2025-03-07 11:40:00,174.23,174.28,174.05,174.24,100852.0,173.4573,173.5071,173.2781,173.4673,100852.0
2025-03-07 11:45:00,174.23,174.32,174.04,174.1,9846.0,173.4573,173.5469,173.2682,173.3279,9846.0
2025-03-07 11:50:00,174.14,174.14,173.87,174.02,13255.0,173.3677,173.3677,173.0989,173.2483,13255.0
2025-03-07 11:55:00,174.0,174.3,174.0,174.3,11328.0,173.2283,173.527,173.2283,173.527,11328.0
2025-03-07 12:00:00,174.31,174.66,174.31,174.37,13105.0,173.537,173.8854,173.537,173.5967,13105.0
2025-03-07 12:05:00,174.43,174.45,173.98,173.99,8132.0,173.6564,173.6763,173.2084,173.2184,8132.0
2025-03-07 12:10:00,174.05,174.17,173.87,174.12,21126.0,173.2781,173.3976,173.0989,173.3478,21126.0
2025-03-07 12:15:00,174.12,174.13,173.84,173.9,7859.0,173.3478,173.3578,173.0691,173.1288,7859.0
2025-03-07 12:20:00,173.91,174.29,173.87,174.29,45014.0,173.1387,173.5171,173.0989,173.5171,45014.0
2025-03-07 12:25:00,174.27,174.42,174.24,174.4,21294.0,173.4971,173.6465,173.4673,173.6266,21294.0
2025-03-07 12:30:00,174.39,174.84,174.29,174.84,17641.0,173.6166,174.0646,173.5171,174.0646,17641.0
2025-03-07 12:35:00,174.77,175.15,174.72,174.98,10345.0,173.9949,174.3732,173.9451,174.204,10345.0
2025-03-07 12:40:00,174.86,175.43,174.86,175.42,4332.0,174.0845,174.652,174.0845,174.642,4332.0
2025-03-07 12:45:00,175.44,175.71,175.38,175.51,41304.0,174.662,174.9308,174.6022,174.7316,41304.0
2025-03-07 12:50:00,175.52,175.89,175.48,175.86,14604.0,174.7416,175.11,174.7018,175.0801,14604.0
2025-03-07 12:55:00,175.82,175.89,175.01,175.2,12187.0,175.0403,175.11,174.2339,174.423,12187.0
2025-03-07 13:00:00,175.17,175.86,175.15,175.8,28350.0,174.3932,175.0801,174.3732,175.0204,28350.0
2025-03-07 13:05:00,175.9,176.21,175.85,175.88,14753.0,175.1199,175.4285,175.0701,175.1,14753.0
2025-03-07 13:10:00,175.82,176.03,175.58,176.01,9460.0,175.0403,175.2493,174.8013,175.2294,9460.0
2025-03-07 13:15:00,176.02,176.1,175.93,176.1,6721.0,175.2394,175.319,175.1498,175.319,6721.0
2025-03-07 13:20:00,176.03,176.24,175.76,175.82,7990.0,175.2493,175.4584,174.9805,175.0403,7990.0
2025-03-07 13:25:00,175.82,175.91,175.69,175.79,9067.0,175.0403,175.1299,174.9108,175.0104,9067.0
2025-03-07 13:30:00,175.83,176.02,175.77,175.93,3571.0,175.0502,175.2394,174.9905,175.1498,3571.0
2025-03-07 13:35:00,175.86,176.45,175.86,176.38,6384.0,175.0801,175.6675,175.0801,175.5978,6384.0
2025-03-07 13:40:00,176.47,176.52,176.15,176.32,12323.0,175.6874,175.7372,175.3688,175.5381,12323.0
2025-03-07 13:45:00,176.31,176.5,176.28,176.39,75498.0,175.5281,175.7173,175.4982,175.6077,75498.0
2025-03-07 13:50:00,176.37,176.64,176.37,176.64,2737.0,175.5878,175.8566,175.5878,175.8566,2737.0
2025-03-07 13:55:00,176.64,176.65,176.47,176.62,56628.0,175.8566,175.8666,175.6874,175.8367,56628.0
2025-03-07 14:00:00,176.61,176.92,176.59,176.8,7195.0,175.8268,176.1354,175.8069,176.0159,7195.0
2025-03-07 14:05:00,176.73,176.76,176.33,176.34,7383.0,175.9462,175.9761,175.548,175.558,7383.0
2025-03-07 14:10:00,176.41,176.64,176.41,176.56,84543.0,175.6277,175.8566,175.6277,175.777,84543.0
2025-03-07 14:15:00,176.57,176.84,176.56,176.84,23089.0,175.7869,176.0557,175.777,176.0557,23089.0
2025-03-07 14:20:00,176.84,177.22,176.84,177.15,16748.0,176.0557,176.4341,176.0557,176.3644,16748.0
2025-03-07 14:25:00,177.2,177.2,176.87,177.04,16784.0,176.4141,176.4141,176.0856,176.2549,16784.0
2025-03-07 14:30:00,177.02,177.18,176.95,177.0,17745.0,176.2349,176.3942,176.1653,176.215,17745.0
2025-03-07 14:35:00,177.06,177.15,176.76,177.12,9648.0,176.2748,176.3644,175.9761,176.3345,9648.0
2025-03-07 14:40:00,177.08,177.16,176.8,176.84,11924.0,176.2947,176.3743,176.0159,176.0557,11924.0
2025-03-07 14:45:00,176.83,176.85,176.61,176.61,8207.0,176.0458,176.0657,175.8268,175.8268,8207.0
2025-03-07 14:50:00,176.59,176.76,176.56,176.73,7669.0,175.8069,175.9761,175.777,175.9462,7669.0
2025-03-07 14:55:00,176.71,176.84,176.63,176.66,11034.0,175.9263,176.0557,175.8467,175.8765,11034.0
2025-03-07 15:00:00,176.64,176.68,176.49,176.6,19212.0,175.8566,175.8965,175.7073,175.8168,19212.0
2025-03-07 15:05:00,176.66,177.04,176.66,177.04,21426.0,175.8765,176.2549,175.8765,176.2549,21426.0
2025-03-07 15:10:00,177.02,177.1,176.83,176.86,15436.0,176.2349,176.3146,176.0458,176.0757,15436.0
2025-03-07 15:15:00,176.86,177.1,176.58,177.08,14456.0,176.0757,176.3146,175.7969,176.2947,14456.0
2025-03-07 15:20:00,177.04,177.04,176.74,176.75,17259.0,176.2549,176.2549,175.9562,175.9661,17259.0
2025-03-07 15:25:00,176.78,176.98,176.78,176.98,5016.0,175.996,176.1951,175.996,176.1951,5016.0
2025-03-07 15:30:00,176.91,177.05,176.77,176.92,15749.0,176.1254,176.2648,175.9861,176.1354,15749.0
2025-03-07 15:35:00,176.98,176.98,176.2,176.34,18374.0,176.1951,176.1951,175.4186,175.558,18374.0
2025-03-07 15:40:00,176.2,176.53,176.05,176.52,14252.0,175.4186,175.7471,175.2692,175.7372,14252.0
2025-03-07 15:45:00,176.57,176.92,176.57,176.89,16973.0,175.7869,176.1354,175.7869,176.1055,16973.0
2025-03-07 15:50:00,176.82,177.09,176.61,177.09,20217.0,176.0358,176.3046,175.8268,176.3046,20217.0
2025-03-07 15:55:00,177.14,177.35,176.87,176.89,30899.0,176.3544,176.5635,176.0856,176.1055,30899.0
2025-03-10 09:30:00,174.55,174.95,174.37,174.5,8177.0,173.7759,174.1741,173.5967,173.7261,8177.0
2025-03-10 09:35:00,174.56,175.04,174.56,175.04,4311.0,173.7859,174.2637,173.7859,174.2637,4311.0
2025-03-10 09:40:00,175.0,175.45,175.0,175.45,2537.0,174.2239,174.6719,174.2239,174.6719,2537.0
2025-03-10 09:45:00,175.38,175.41,175.1,175.26,4561.0,174.6022,174.6321,174.3235,174.4828,4561.0
2025-03-10 09:50:00,175.37,175.44,174.87,174.95,17069.0,174.5923,174.662,174.0945,174.1741,17069.0
2025-03-10 09:55:00,175.0,175.25,174.98,175.09,9743.0,174.2239,174.4728,174.204,174.3135,9743.0
2025-03-10 10:00:00,175.0,175.01,174.57,174.62,6553.0,174.2239,174.2339,173.7958,173.8456,6553.0
2025-03-10 10:05:00,174.58,174.75,174.5,174.69,5798.0,173.8058,173.975,173.7261,173.9153,5798.0
2025-03-10 10:10:00,174.6,174.88,174.6,174.78,2890.0,173.8257,174.1044,173.8257,174.0049,2890.0
2025-03-10 10:15:00,174.88,174.97,174.59,174.61,12507.0,174.1044,174.194,173.8157,173.8356,12507.0
2025-03-10 10:20:00,174.71,174.88,174.58,174.81,3243.0,173.9352,174.1044,173.8058,174.0347,3243.0
2025-03-10 10:25:00,174.85,174.85,174.66,174.72,3197.0,174.0746,174.0746,173.8854,173.9451,3197.0
2025-03-10 10:30:00,174.62,174.77,174.43,174.51,2606.0,173.8456,173.9949,173.6564,173.7361,2606.0
2025-03-10 10:35:00,174.43,174.71,174.39,174.71,4962.0,173.6564,173.9352,173.6166,173.9352,4962.0
2025-03-10 10:40:00,174.52,174.55,174.42,174.55,6779.0,173.746,173.7759,173.6465,173.7759,6779.0
2025-03-10 10:45:00,174.35,174.58,174.26,174.47,24203.0,173.5768,173.8058,173.4872,173.6963,24203.0
2025-03-10 10:50:00,174.42,174.46,174.11,174.21,4016.0,173.6465,173.6863,173.3379,173.4374,4016.0
2025-03-10 10:55:00,174.12,174.25,174.01,174.25,7180.0,173.3478,173.4772,173.2383,173.4772,7180.0
2025-03-10 11:00:00,174.29,174.57,174.24,174.52,6163.0,173.5171,173.7958,173.4673,173.746,6163.0
2025-03-10 11:05:00,174.45,174.57,174.35,174.57,9438.0,173.6763,173.7958,173.5768,173.7958,9438.0
2025-03-10 11:10:00,174.52,174.58,174.43,174.54,5772.0,173.746,173.8058,173.6564,173.7659,5772.0
2025-03-10 11:15:00,174.46,174.55,174.23,174.24,7331.0,173.6863,173.7759,173.4573,173.4673,7331.0
2025-03-10 11:20:00,174.15,174.5,174.15,174.43,4584.0,173.3777,173.7261,173.3777,173.6564,4584.0
2025-03-10 11:25:00,174.38,174.42,174.26,174.4,3887.0,173.6067,173.6465,173.4872,173.6266,3887.0
2025-03-10 11:30:00,174.47,174.66,174.47,174.66,3221.0,173.6963,173.8854,173.6963,173.8854,3221.0
2025-03-10 11:35:00,174.53,174.71,174.44,174.45,30347.0,173.756,173.9352,173.6664,173.6763,30347.0
2025-03-10 11:40:00,174.42,174.42,173.95,173.95,6871.0,173.6465,173.6465,173.1786,173.1786,6871.0
2025-03-10 11:45:00,174.08,174.31,174.07,174.31,3807.0,173.308,173.537,173.298,173.537,3807.0
2025-03-10 11:50:00,174.26,174.28,174.13,174.27,4938.0,173.4872,173.5071,173.3578,173.4971,4938.0
2025-03-10 11:55:00,174.22,174.22,174.02,174.09,5331.0,173.4474,173.4474,173.2483,173.3179,5331.0
2025-03-10 12:00:00,174.09,174.26,174.01,174.01,4132.0,173.3179,173.4872,173.2383,173.2383,4132.0
2025-03-10 12:05:00,174.04,174.15,173.97,173.97,1609.0,173.2682,173.3777,173.1985,173.1985,1609.0
2025-03-10 12:10:00,174.01,174.18,174.01,174.18,5094.0,173.2383,173.4075,173.2383,173.4075,5094.0
2025-03-10 12:15:00,174.14,174.17,173.8,173.89,6318.0,173.3677,173.3976,173.0292,173.1188,6318.0
2025-03-10 12:20:00,173.83,173.84,173.67,173.84,6155.0,173.0591,173.0691,172.8998,173.0691,6155.0
2025-03-10 12:25:00,173.84,174.08,173.82,174.04,3045.0,173.0691,173.308,173.0491,173.2682,3045.0
2025-03-10 12:30:00,174.02,174.42,174.02,174.42,18638.0,173.2483,173.6465,173.2483,173.6465,18638.0
2025-03-10 12:35:00,174.37,174.37,173.85,173.85,10286.0,173.5967,173.5967,173.079,173.079,10286.0
2025-03-10 12:40:00,173.85,174.05,173.85,173.94,5278.0,173.079,173.2781,173.079,173.1686,5278.0
2025-03-10 12:45:00,173.91,174.06,173.9,173.96,3144.0,173.1387,173.2881,173.1288,173.1885,3144.0
2025-03-10 12:50:00,173.95,174.11,173.93,173.97,11190.0,173.1786,173.3379,173.1587,173.1985,11190.0
2025-03-10 12:55:00,174.04,174.11,173.92,173.96,7205.0,173.2682,173.3379,173.1487,173.1885,7205.0
2025-03-10 13:00:00,173.9,173.94,173.71,173.74,7209.0,173.1288,173.1686,172.9396,172.9695,7209.0
2025-03-10 13:05:00,173.75,173.81,173.65,173.69,4003.0,172.9795,173.0392,172.8799,172.9197,4003.0
2025-03-10 13:10:00,173.63,173.73,173.52,173.62,4863.0,172.86,172.9595,172.7505,172.85,4863.0
2025-03-10 13:15:00,173.72,173.79,173.63,173.73,8277.0,172.9496,173.0193,172.86,172.9595,8277.0
2025-03-10 13:20:00,173.71,173.91,173.71,173.86,7295.0,172.9396,173.1387,172.9396,173.089,7295.0
2025-03-10 13:25:00,173.84,173.84,173.59,173.59,5879.0,173.0691,173.0691,172.8202,172.8202,5879.0
2025-03-10 13:30:00,173.53,173.57,173.41,173.44,6052.0,172.7604,172.8002,172.641,172.6708,6052.0
2025-03-10 13:35:00,173.43,173.47,173.18,173.33,16038.0,172.6609,172.7007,172.412,172.5613,16038.0
2025-03-10 13:40:00,173.34,173.34,173.23,173.24,4314.0,172.5713,172.5713,172.4618,172.4717,4314.0
2025-03-10 13:45:00,173.22,173.36,173.09,173.12,12482.0,172.4518,172.5912,172.3224,172.3522,12482.0
2025-03-10 13:50:00,173.12,173.26,173.01,173.24,7865.0,172.3522,172.4916,172.2427,172.4717,7865.0
2025-03-10 13:55:00,173.24,173.28,173.08,173.11,4756.0,172.4717,172.5115,172.3124,172.3423,4756.0
2025-03-10 14:00:00,173.11,173.12,172.95,173.0,26961.0,172.3423,172.3522,172.183,172.2328,26961.0
2025-03-10 14:05:00,172.95,172.95,172.8,172.93,10876.0,172.183,172.183,172.0337,172.1631,10876.0
2025-03-10 14:10:00,172.99,173.3,172.94,173.06,19984.0,172.2228,172.5314,172.173,172.2925,19984.0
2025-03-10 14:15:00,173.1,173.22,173.07,173.09,32204.0,172.3323,172.4518,172.3025,172.3224,32204.0
2025-03-10 14:20:00,173.09,173.11,172.97,173.03,26603.0,172.3224,172.3423,172.2029,172.2626,26603.0
2025-03-10 14:25:00,172.99,173.01,172.79,172.83,25621.0,172.2228,172.2427,172.0237,172.0635,25621.0
2025-03-10 14:30:00,172.91,173.06,172.82,172.82,5892.0,172.1432,172.2925,172.0536,172.0536,5892.0
2025-03-10 14:35:00,172.8,172.8,172.65,172.7,7665.0,172.0337,172.0337,171.8843,171.9341,7665.0
2025-03-10 14:40:00,172.66,172.66,172.49,172.6,27495.0,171.8943,171.8943,171.725,171.8346,27495.0
2025-03-10 14:45:00,172.65,172.69,172.55,172.59,19294.0,171.8843,171.9242,171.7848,171.8246,19294.0
2025-03-10 14:50:00,172.53,172.58,172.3,172.3,17979.0,171.7649,171.8146,171.5359,171.5359,17979.0
2025-03-10 14:55:00,172.32,172.32,172.0,172.05,24549.0,171.5558,171.5558,171.2372,171.287,24549.0
2025-03-10 15:00:00,172.09,172.15,171.78,171.89,13588.0,171.3268,171.3865,171.0182,171.1277,13588.0
2025-03-10 15:05:00,171.96,172.01,171.6,171.64,12464.0,171.1974,171.2472,170.839,170.8788,12464.0
2025-03-10 15:10:00,171.65,172.1,171.5,172.1,16673.0,170.8888,171.3368,170.7394,171.3368,16673.0
2025-03-10 15:15:00,172.07,172.48,172.07,172.48,21746.0,171.3069,171.7151,171.3069,171.7151,21746.0
2025-03-10 15:20:00,172.45,172.83,172.45,172.82,27026.0,171.6852,172.0635,171.6852,172.0536,27026.0
2025-03-10 15:25:00,172.82,173.19,172.77,172.77,10065.0,172.0536,172.4219,172.0038,172.0038,10065.0
2025-03-10 15:30:00,172.84,173.4,172.84,173.4,23836.0,172.0735,172.631,172.0735,172.631,23836.0
2025-03-10 15:35:00,173.36,173.51,172.87,173.12,26723.0,172.5912,172.7405,172.1034,172.3522,26723.0
2025-03-10 15:40:00,173.19,173.21,172.57,172.57,22217.0,172.4219,172.4418,171.8047,171.8047,22217.0
2025-03-10 15:45:00,172.73,173.07,172.69,172.94,28415.0,171.964,172.3025,171.9242,172.173,28415.0
2025-03-10 15:50:00,172.96,173.19,172.61,172.73,23423.0,172.193,172.4219,171.8445,171.964,23423.0
2025-03-10 15:55:00,172.82,173.07,172.68,172.91,95396.0,172.0536,172.3025,171.9142,172.1432,95396.0
2025-03-11 09:30:00,172.21,172.72,172.21,172.33,27176.0,171.4463,171.954,171.4463,171.5657,27176.0
2025-03-11 09:35:00,172.18,172.54,172.02,172.54,4417.0,171.4164,171.7748,171.2571,171.7748,4417.0
2025-03-11 09:40:00,172.6,172.63,172.18,172.49,6635.0,171.8346,171.8644,171.4164,171.725,6635.0
2025-03-11 09:45:00,172.52,172.73,172.21,172.63,17134.0,171.7549,171.964,171.4463,171.8644,17134.0
2025-03-11 09:50:00,172.58,172.65,172.06,172.06,7281.0,171.8146,171.8843,171.2969,171.2969,7281.0
2025-03-11 09:55:00,172.13,172.23,172.0,172.1,5347.0,171.3666,171.4662,171.2372,171.3368,5347.0
2025-03-11 10:00:00,171.92,172.73,171.24,171.42,28048.0,171.1576,171.964,170.4806,170.6598,28048.0
2025-03-11 10:05:00,171.41,172.14,171.41,172.14,22625.0,170.6498,171.3766,170.6498,171.3766,22625.0
2025-03-11 10:10:00,172.06,172.09,171.57,171.65,10298.0,171.2969,171.3268,170.8091,170.8888,10298.0
2025-03-11 10:15:00,171.67,171.91,171.47,171.77,466727.0,170.9087,171.1476,170.7096,171.0082,466727.0
2025-03-11 10:20:00,171.77,171.82,171.31,171.39,5473.0,171.0082,171.058,170.5503,170.6299,5473.0
2025-03-11 10:25:00,171.41,171.45,171.1,171.15,5815.0,170.6498,170.6897,170.3412,170.391,5815.0
2025-03-11 10:30:00,171.33,171.45,171.08,171.14,6456.0,170.5702,170.6897,170.3213,170.381,6456.0
2025-03-11 10:35:00,171.08,171.26,170.69,170.69,9547.0,170.3213,170.5005,169.933,169.933,9547.0
2025-03-11 10:40:00,170.81,171.04,170.58,170.88,8322.0,170.0525,170.2815,169.8235,170.1222,8322.0
2025-03-11 10:45:00,170.92,171.19,170.88,170.9,13680.0,170.162,170.4308,170.1222,170.1421,13680.0
2025-03-11 10:50:00,170.99,171.38,170.85,171.36,20306.0,170.2317,170.62,170.0923,170.6,20306.0
2025-03-11 10:55:00,171.31,171.32,170.72,170.72,30457.0,170.5503,170.5602,169.9629,169.9629,30457.0
2025-03-11 11:00:00,170.54,171.01,170.54,170.73,15014.0,169.7837,170.2516,169.7837,169.9728,15014.0
2025-03-11 11:05:00,170.86,171.62,170.82,171.61,47679.0,170.1023,170.8589,170.0624,170.8489,47679.0
2025-03-11 11:10:00,171.6,171.79,171.42,171.51,25581.0,170.839,171.0281,170.6598,170.7494,25581.0
2025-03-11 11:15:00,171.56,171.76,171.51,171.66,94016.0,170.7992,170.9983,170.7494,170.8987,94016.0
2025-03-11 11:20:00,171.69,171.7,171.26,171.26,55368.0,170.9286,170.9385,170.5005,170.5005,55368.0
2025-03-11 11:25:00,171.39,171.58,171.21,171.21,15102.0,170.6299,170.8191,170.4507,170.4507,15102.0
2025-03-11 11:30:00,171.22,171.67,171.18,171.52,8923.0,170.4607,170.9087,170.4208,170.7593,8923.0
2025-03-11 11:35:00,171.5,171.61,171.24,171.61,9084.0,170.7394,170.8489,170.4806,170.8489,9084.0
2025-03-11 11:40:00,171.68,172.04,171.68,171.86,4950.0,170.9186,171.277,170.9186,171.0978,4950.0
2025-03-11 11:45:00,171.88,171.9,171.55,171.75,15344.0,171.1177,171.1377,170.7892,170.9883,15344.0
2025-03-11 11:50:00,171.87,171.91,171.6,171.8,14859.0,171.1078,171.1476,170.839,171.0381,14859.0
2025-03-11 11:55:00,171.81,171.82,171.26,171.26,11884.0,171.0481,171.058,170.5005,170.5005,11884.0
2025-03-11 12:00:00,171.25,171.4,171.11,171.2,8751.0,170.4905,170.6399,170.3512,170.4408,8751.0
2025-03-11 12:05:00,171.16,171.25,170.89,170.9,17429.0,170.4009,170.4905,170.1321,170.1421,17429.0
2025-03-11 12:10:00,170.9,170.92,170.58,170.61,10278.0,170.1421,170.162,169.8235,169.8534,10278.0
2025-03-11 12:15:00,170.63,170.79,170.62,170.77,15540.0,169.8733,170.0326,169.8633,170.0127,15540.0
2025-03-11 12:20:00,170.77,170.98,170.71,170.87,7952.0,170.0127,170.2217,169.9529,170.1122,7952.0
2025-03-11 12:25:00,170.91,171.07,170.81,170.9,30117.0,170.152,170.3113,170.0525,170.1421,30117.0
2025-03-11 12:30:00,170.95,171.05,170.81,170.99,4966.0,170.1919,170.2914,170.0525,170.2317,4966.0
2025-03-11 12:35:00,170.94,171.07,170.69,170.69,6874.0,170.1819,170.3113,169.933,169.933,6874.0
2025-03-11 12:40:00,170.74,171.02,170.54,170.64,11299.0,169.9828,170.2616,169.7837,169.8832,11299.0
2025-03-11 12:45:00,170.63,170.79,170.61,170.71,15610.0,169.8733,170.0326,169.8534,169.9529,15610.0
2025-03-11 12:50:00,170.69,170.77,170.32,170.34,9591.0,169.933,170.0127,169.5647,169.5846,9591.0
2025-03-11 12:55:00,170.39,170.52,170.13,170.34,25507.0,169.6344,169.7638,169.3755,169.5846,25507.0
2025-03-11 13:00:00,170.28,170.28,170.06,170.08,12367.0,169.5248,169.5248,169.3058,169.3257,12367.0
2025-03-11 13:05:00,170.15,170.19,170.04,170.16,5741.0,169.3954,169.4352,169.2859,169.4054,5741.0
2025-03-11 13:10:00,170.13,170.18,170.02,170.11,11779.0,169.3755,169.4253,169.266,169.3556,11779.0
2025-03-11 13:15:00,170.04,170.31,170.0,170.18,5759.0,169.2859,169.5547,169.2461,169.4253,5759.0
2025-03-11 13:20:00,170.15,170.23,169.79,169.95,11877.0,169.3954,169.4751,169.037,169.1963,11877.0
2025-03-11 13:25:00,169.96,169.96,169.73,169.82,6006.0,169.2063,169.2063,168.9773,169.0669,6006.0
2025-03-11 13:30:00,169.73,170.07,169.73,169.86,30319.0,168.9773,169.3158,168.9773,169.1067,30319.0
2025-03-11 13:35:00,169.91,169.97,169.75,169.97,14090.0,169.1565,169.2162,168.9972,169.2162,14090.0
2025-03-11 13:40:00,169.97,170.22,169.95,170.21,6419.0,169.2162,169.4651,169.1963,169.4551,6419.0
2025-03-11 13:45:00,170.2,170.67,170.19,170.53,10175.0,169.4452,169.9131,169.4352,169.7737,10175.0
2025-03-11 13:50:00,170.43,170.65,170.39,170.5,10175.0,169.6742,169.8932,169.6344,169.7439,10175.0
2025-03-11 13:55:00,170.5,170.5,170.07,170.34,33656.0,169.7439,169.7439,169.3158,169.5846,33656.0
2025-03-11 14:00:00,170.44,171.16,170.43,170.95,13934.0,169.6841,170.4009,169.6742,170.1919,13934.0
2025-03-11 14:05:00,170.93,171.18,170.82,170.98,15484.0,170.172,170.4208,170.0624,170.2217,15484.0
2025-03-11 14:10:00,171.13,171.31,171.13,171.27,45185.0,170.3711,170.5503,170.3711,170.5104,45185.0
2025-03-11 14:15:00,171.31,171.35,171.11,171.31,28507.0,170.5503,170.5901,170.3512,170.5503,28507.0
2025-03-11 14:20:00,171.27,171.79,171.27,171.55,10394.0,170.5104,171.0281,170.5104,170.7892,10394.0
2025-03-11 14:25:00,171.55,171.62,171.43,171.53,25842.0,170.7892,170.8589,170.6697,170.7693,25842.0
2025-03-11 14:30:00,171.47,171.57,171.26,171.37,17650.0,170.7096,170.8091,170.5005,170.61,17650.0
2025-03-11 14:35:00,171.33,171.67,171.27,171.61,11057.0,170.5702,170.9087,170.5104,170.8489,11057.0
2025-03-11 14:40:00,171.69,172.29,171.67,172.22,13986.0,170.9286,171.5259,170.9087,171.4562,13986.0
2025-03-11 14:45:00,172.28,172.44,172.16,172.39,14610.0,171.516,171.6753,171.3965,171.6255,14610.0
2025-03-11 14:50:00,172.37,172.83,172.37,172.61,10527.0,171.6056,172.0635,171.6056,171.8445,10527.0
2025-03-11 14:55:00,172.6,172.7,172.34,172.52,22250.0,171.8346,171.9341,171.5757,171.7549,22250.0
2025-03-11 15:00:00,172.49,172.57,171.97,172.22,97318.0,171.725,171.8047,171.2073,171.4562,97318.0
2025-03-11 15:05:00,172.29,172.75,172.26,172.51,44479.0,171.5259,171.9839,171.4961,171.7449,44479.0
2025-03-11 15:10:00,172.47,172.55,172.09,172.09,21410.0,171.7051,171.7848,171.3268,171.3268,21410.0
2025-03-11 15:15:00,172.03,172.06,171.75,171.93,20229.0,171.2671,171.2969,170.9883,171.1675,20229.0
2025-03-11 15:20:00,171.92,172.24,171.65,171.65,48234.0,171.1576,171.4761,170.8888,170.8888,48234.0
2025-03-11 15:25:00,171.61,172.0,171.6,171.83,24831.0,170.8489,171.2372,170.839,171.068,24831.0
2025-03-11 15:30:00,171.85,171.93,171.7,171.7,19537.0,171.0879,171.1675,170.9385,170.9385,19537.0
2025-03-11 15:35:00,171.8,172.01,171.6,171.63,29415.0,171.0381,171.2472,170.839,170.8689,29415.0
2025-03-11 15:40:00,171.66,171.79,171.39,171.79,25228.0,170.8987,171.0281,170.6299,171.0281,25228.0
2025-03-11 15:45:00,171.8,171.85,171.54,171.84,20601.0,171.0381,171.0879,170.7793,171.0779,20601.0
2025-03-11 15:50:00,171.81,171.81,171.08,171.3,28105.0,171.0481,171.0481,170.3213,170.5403,28105.0
2025-03-11 15:55:00,171.26,171.28,170.69,170.75,86804.0,170.5005,170.5204,169.933,169.9928,86804.0
2025-03-12 09:30:00,172.56,172.62,172.19,172.36,28859.0,171.7947,171.8545,171.4264,171.5956,28859.0
2025-03-12 09:35:00,172.34,172.46,172.09,172.33,5772.0,171.5757,171.6952,171.3268,171.5657,5772.0
2025-03-12 09:40:00,172.34,172.45,171.78,171.9,7943.0,171.5757,171.6852,171.0182,171.1377,7943.0
2025-03-12 09:45:00,172.0,172.15,171.62,171.84,28588.0,171.2372,171.3865,170.8589,171.0779,28588.0
2025-03-12 09:50:00,171.95,172.22,171.64,171.64,41740.0,171.1874,171.4562,170.8788,170.8788,41740.0
2025-03-12 09:55:00,171.63,171.66,171.25,171.42,9050.0,170.8689,170.8987,170.4905,170.6598,9050.0
2025-03-12 10:00:00,171.42,171.54,171.09,171.52,9224.0,170.6598,170.7793,170.3312,170.7593,9224.0
2025-03-12 10:05:00,171.49,171.73,171.49,171.71,5364.0,170.7295,170.9684,170.7295,170.9485,5364.0
2025-03-12 10:10:00,171.83,171.83,171.42,171.56,4488.0,171.068,171.068,170.6598,170.7992,4488.0
2025-03-12 10:15:00,171.45,171.45,171.23,171.43,7668.0,170.6897,170.6897,170.4706,170.6697,7668.0
2025-03-12 10:20:00,171.52,171.58,171.12,171.28,6471.0,170.7593,170.8191,170.3611,170.5204,6471.0
2025-03-12 10:25:00,171.23,171.5,171.18,171.45,5419.0,170.4706,170.7394,170.4208,170.6897,5419.0
2025-03-12 10:30:00,171.41,171.41,170.9,170.93,7347.0,170.6498,170.6498,170.1421,170.172,7347.0
2025-03-12 10:35:00,170.87,171.04,170.83,170.84,5271.0,170.1122,170.2815,170.0724,170.0824,5271.0
2025-03-12 10:40:00,170.81,170.84,170.59,170.64,193782.0,170.0525,170.0824,169.8335,169.8832,193782.0
2025-03-12 10:45:00,170.62,170.7,170.42,170.46,54749.0,169.8633,169.943,169.6642,169.704,54749.0
2025-03-12 10:50:00,170.44,170.74,170.43,170.74,6583.0,169.6841,169.9828,169.6742,169.9828,6583.0
2025-03-12 10:55:00,170.65,170.69,170.31,170.31,3816.0,169.8932,169.933,169.5547,169.5547,3816.0
2025-03-12 11:00:00,170.25,170.3,170.04,170.09,22472.0,169.495,169.5448,169.2859,169.3357,22472.0
2025-03-12 11:05:00,170.11,170.15,169.8,170.05,11808.0,169.3556,169.3954,169.047,169.2959,11808.0
2025-03-12 11:10:00,170.05,170.16,170.01,170.14,4491.0,169.2959,169.4054,169.256,169.3855,4491.0
2025-03-12 11:15:00,170.14,170.41,170.0,170.38,8706.0,169.3855,169.6543,169.2461,169.6244,8706.0
2025-03-12 11:20:00,170.32,170.58,170.2,170.46,43336.0,169.5647,169.8235,169.4452,169.704,43336.0
2025-03-12 11:25:00,170.48,170.69,170.48,170.69,4877.0,169.724,169.933,169.724,169.933,4877.0
2025-03-12 11:30:00,170.67,170.85,170.58,170.72,4360.0,169.9131,170.0923,169.8235,169.9629,4360.0
2025-03-12 11:35:00,170.73,170.99,170.73,170.95,11168.0,169.9728,170.2317,169.9728,170.1919,11168.0
2025-03-12 11:40:00,170.84,170.9,170.82,170.86,4482.0,170.0824,170.1421,170.0624,170.1023,4482.0
2025-03-12 11:45:00,170.81,171.11,170.76,171.01,8935.0,170.0525,170.3512,170.0027,170.2516,8935.0
2025-03-12 11:50:00,171.01,171.17,171.01,171.16,3808.0,170.2516,170.4109,170.2516,170.4009,3808.0
2025-03-12 11:55:00,171.12,171.22,170.83,171.22,11316.0,170.3611,170.4607,170.0724,170.4607,11316.0
2025-03-12 12:00:00,171.2,171.22,170.99,171.1,8871.0,170.4408,170.4607,170.2317,170.3412,8871.0
2025-03-12 12:05:00,171.07,171.38,171.07,171.38,16773.0,170.3113,170.62,170.3113,170.62,16773.0
2025-03-12 12:10:00,171.3,171.61,171.19,171.58,27360.0,170.5403,170.8489,170.4308,170.8191,27360.0
2025-03-12 12:15:00,171.59,171.61,171.4,171.54,3709.0,170.829,170.8489,170.6399,170.7793,3709.0
2025-03-12 12:20:00,171.58,171.68,171.58,171.62,7632.0,170.8191,170.9186,170.8191,170.8589,7632.0
2025-03-12 12:25:00,171.61,171.66,171.47,171.5,11092.0,170.8489,170.8987,170.7096,170.7394,11092.0
2025-03-12 12:30:00,171.57,171.82,171.57,171.81,161138.0,170.8091,171.058,170.8091,171.0481,161138.0
2025-03-12 12:35:00,171.82,171.83,171.62,171.62,12590.0,171.058,171.068,170.8589,170.8589,12590.0
2025-03-12 12:40:00,171.54,171.54,171.11,171.11,9049.0,170.7793,170.7793,170.3512,170.3512,9049.0
2025-03-12 12:45:00,171.2,171.7,171.15,171.7,4241.0,170.4408,170.9385,170.391,170.9385,4241.0
2025-03-12 12:50:00,171.72,171.76,171.42,171.62,11447.0,170.9585,170.9983,170.6598,170.8589,11447.0
2025-03-12 12:55:00,171.65,171.67,171.28,171.28,5574.0,170.8888,170.9087,170.5204,170.5204,5574.0
2025-03-12 13:00:00,171.22,171.35,171.16,171.25,33077.0,170.4607,170.5901,170.4009,170.4905,33077.0
2025-03-12 13:05:00,171.24,171.47,171.15,171.47,9941.0,170.4806,170.7096,170.391,170.7096,9941.0
2025-03-12 13:10:00,171.41,171.64,171.37,171.64,6663.0,170.6498,170.8788,170.61,170.8788,6663.0
2025-03-12 13:15:00,171.57,171.66,171.48,171.66,3019.0,170.8091,170.8987,170.7195,170.8987,3019.0
2025-03-12 13:20:00,171.58,171.85,171.58,171.85,30187.0,170.8191,171.0879,170.8191,171.0879,30187.0
2025-03-12 13:25:00,171.78,171.91,171.76,171.91,2539.0,171.0182,171.1476,170.9983,171.1476,2539.0
2025-03-12 13:30:00,171.98,172.02,171.81,171.81,9229.0,171.2173,171.2571,171.0481,171.0481,9229.0
2025-03-12 13:35:00,171.87,171.98,171.77,171.79,4499.0,171.1078,171.2173,171.0082,171.0281,4499.0
2025-03-12 13:40:00,171.86,171.88,171.68,171.68,40483.0,171.0978,171.1177,170.9186,170.9186,40483.0
2025-03-12 13:45:00,171.67,171.86,171.59,171.59,6664.0,170.9087,171.0978,170.829,170.829,6664.0
2025-03-12 13:50:00,171.58,171.63,171.29,171.33,6868.0,170.8191,170.8689,170.5304,170.5702,6868.0
2025-03-12 13:55:00,171.31,171.31,170.87,170.9,10516.0,170.5503,170.5503,170.1122,170.1421,10516.0
2025-03-12 14:00:00,170.91,171.29,170.84,171.12,7881.0,170.152,170.5304,170.0824,170.3611,7881.0
2025-03-12 14:05:00,171.11,171.12,170.92,171.06,2992.0,170.3512,170.3611,170.162,170.3014,2992.0
2025-03-12 14:10:00,171.08,171.32,171.08,171.27,6635.0,170.3213,170.5602,170.3213,170.5104,6635.0
2025-03-12 14:15:00,171.31,171.33,171.16,171.32,5537.0,170.5503,170.5702,170.4009,170.5602,5537.0
2025-03-12 14:20:00,171.33,171.41,171.17,171.28,23826.0,170.5702,170.6498,170.4109,170.5204,23826.0
2025-03-12 14:25:00,171.31,171.46,171.24,171.44,326823.0,170.5503,170.6996,170.4806,170.6797,326823.0
2025-03-12 14:30:00,171.46,171.56,171.38,171.46,13654.0,170.6996,170.7992,170.62,170.6996,13654.0
2025-03-12 14:35:00,171.53,171.56,171.44,171.5,8228.0,170.7693,170.7992,170.6797,170.7394,8228.0
2025-03-12 14:40:00,171.54,171.77,171.54,171.77,2403.0,170.7793,171.0082,170.7793,171.0082,2403.0
2025-03-12 14:45:00,171.73,171.98,171.73,171.98,16595.0,170.9684,171.2173,170.9684,171.2173,16595.0
2025-03-12 14:50:00,171.84,171.89,171.64,171.72,23425.0,171.0779,171.1277,170.8788,170.9585,23425.0
2025-03-12 14:55:00,171.62,171.82,171.56,171.79,19004.0,170.8589,171.058,170.7992,171.0281,19004.0
2025-03-12 15:00:00,171.65,171.67,171.36,171.54,16005.0,170.8888,170.9087,170.6,170.7793,16005.0
2025-03-12 15:05:00,171.54,171.59,171.4,171.59,7583.0,170.7793,170.829,170.6399,170.829,7583.0
2025-03-12 15:10:00,171.55,171.61,171.44,171.46,30452.0,170.7892,170.8489,170.6797,170.6996,30452.0
2025-03-12 15:15:00,171.43,171.55,171.25,171.51,37149.0,170.6697,170.7892,170.4905,170.7494,37149.0
2025-03-12 15:20:00,171.52,171.54,171.11,171.3,23564.0,170.7593,170.7793,170.3512,170.5403,23564.0
2025-03-12 15:25:00,171.26,171.47,171.26,171.34,39283.0,170.5005,170.7096,170.5005,170.5801,39283.0
2025-03-12 15:30:00,171.33,171.51,171.21,171.21,21496.0,170.5702,170.7494,170.4507,170.4507,21496.0
2025-03-12 15:35:00,171.2,171.25,170.94,171.15,48622.0,170.4408,170.4905,170.1819,170.391,48622.0
2025-03-12 15:40:00,171.2,171.22,170.98,171.21,16446.0,170.4408,170.4607,170.2217,170.4507,16446.0
2025-03-12 15:45:00,171.25,171.3,171.1,171.26,13122.0,170.4905,170.5403,170.3412,170.5005,13122.0
2025-03-12 15:50:00,171.25,171.28,170.89,171.23,32887.0,170.4905,170.5204,170.1321,170.4706,32887.0
2025-03-12 15:55:00,171.25,171.38,171.1,171.1,63802.0,170.4905,170.62,170.3412,170.3412,63802.0
2025-03-13 09:30:00,170.79,170.79,170.25,170.53,50763.0,170.0326,170.0326,169.495,169.7737,50763.0
2025-03-13 09:35:00,170.54,170.58,170.24,170.47,7419.0,169.7837,169.8235,169.485,169.714,7419.0
2025-03-13 09:40:00,170.52,170.62,170.23,170.26,3890.0,169.7638,169.8633,169.4751,169.5049,3890.0
2025-03-13 09:45:00,170.19,170.27,170.03,170.11,9159.0,169.4352,169.5149,169.2759,169.3556,9159.0
2025-03-13 09:50:00,170.1,170.12,169.7,169.75,12441.0,169.3456,169.3655,168.9474,168.9972,12441.0
2025-03-13 09:55:00,169.77,169.79,169.43,169.66,17204.0,169.0171,169.037,168.6786,168.9076,17204.0
2025-03-13 10:00:00,169.52,169.92,169.46,169.77,6324.0,168.7682,169.1664,168.7085,169.0171,6324.0
2025-03-13 10:05:00,169.86,170.18,169.86,170.12,4272.0,169.1067,169.4253,169.1067,169.3655,4272.0
2025-03-13 10:10:00,170.08,170.44,170.01,170.44,6496.0,169.3257,169.6841,169.256,169.6841,6496.0
2025-03-13 10:15:00,170.44,170.61,170.39,170.61,4166.0,169.6841,169.8534,169.6344,169.8534,4166.0
2025-03-13 10:20:00,170.57,170.6,170.31,170.52,5926.0,169.8136,169.8434,169.5547,169.7638,5926.0
2025-03-13 10:25:00,170.54,170.72,170.21,170.21,7178.0,169.7837,169.9629,169.4551,169.4551,7178.0
2025-03-13 10:30:00,170.18,170.51,170.11,170.21,12070.0,169.4253,169.7538,169.3556,169.4551,12070.0
2025-03-13 10:35:00,170.25,170.25,169.88,169.89,9299.0,169.495,169.495,169.1266,169.1366,9299.0
2025-03-13 10:40:00,169.94,170.0,169.81,169.95,11639.0,169.1863,169.2461,169.0569,169.1963,11639.0
2025-03-13 10:45:00,169.95,170.1,169.82,169.88,27931.0,169.1963,169.3456,169.0669,169.1266,27931.0
2025-03-13 10:50:00,169.99,170.25,169.99,170.05,6790.0,169.2361,169.495,169.2361,169.2959,6790.0
2025-03-13 10:55:00,170.03,170.03,169.78,169.88,4533.0,169.2759,169.2759,169.0271,169.1266,4533.0
2025-03-13 11:00:00,170.01,170.13,169.98,169.99,8674.0,169.256,169.3755,169.2262,169.2361,8674.0
2025-03-13 11:05:00,169.98,170.09,169.53,169.58,9118.0,169.2262,169.3357,168.7782,168.8279,9118.0
2025-03-13 11:10:00,169.6,169.67,169.48,169.56,3600.0,168.8479,168.9175,168.7284,168.808,3600.0
2025-03-13 11:15:00,169.53,169.55,169.43,169.55,5206.0,168.7782,168.7981,168.6786,168.7981,5206.0
2025-03-13 11:20:00,169.5,169.52,169.37,169.45,2259.0,168.7483,168.7682,168.6189,168.6985,2259.0
2025-03-13 11:25:00,169.5,169.56,169.22,169.27,6859.0,168.7483,168.808,168.4695,168.5193,6859.0
2025-03-13 11:30:00,169.24,169.4,169.18,169.3,20113.0,168.4895,168.6487,168.4297,168.5492,20113.0
2025-03-13 11:35:00,169.27,169.27,168.8,168.89,6968.0,168.5193,168.5193,168.0514,168.141,6968.0
2025-03-13 11:40:00,168.86,169.37,168.73,169.23,20246.0,168.1111,168.6189,167.9817,168.4795,20246.0
2025-03-13 11:45:00,169.21,169.21,168.97,169.19,10427.0,168.4596,168.4596,168.2206,168.4397,10427.0
2025-03-13 11:50:00,169.03,169.07,168.81,168.88,4201.0,168.2804,168.3202,168.0614,168.131,4201.0
2025-03-13 11:55:00,168.8,168.81,168.67,168.7,8910.0,168.0514,168.0614,167.922,167.9518,8910.0
2025-03-13 12:00:00,168.66,168.94,168.64,168.94,534280.0,167.912,168.1908,167.8921,168.1908,534280.0
2025-03-13 12:05:00,168.92,169.11,168.7,169.06,23905.0,168.1709,168.36,167.9518,168.3102,23905.0
2025-03-13 12:10:00,169.03,169.06,168.81,168.81,52363.0,168.2804,168.3102,168.0614,168.0614,52363.0
2025-03-13 12:15:00,168.8,168.8,168.61,168.79,33242.0,168.0514,168.0514,167.8622,168.0414,33242.0
2025-03-13 12:20:00,168.78,168.85,168.67,168.67,10018.0,168.0315,168.1012,167.922,167.922,10018.0
2025-03-13 12:25:00,168.67,168.77,168.61,168.74,4029.0,167.922,168.0215,167.8622,167.9917,4029.0
2025-03-13 12:30:00,168.64,169.07,168.6,169.07,8942.0,167.8921,168.3202,167.8523,168.3202,8942.0
2025-03-13 12:35:00,168.93,169.25,168.91,169.25,3920.0,168.1808,168.4994,168.1609,168.4994,3920.0
2025-03-13 12:40:00,169.23,169.29,168.86,168.86,18070.0,168.4795,168.5392,168.1111,168.1111,18070.0
2025-03-13 12:45:00,168.94,168.94,168.42,168.54,13573.0,168.1908,168.1908,167.6731,167.7926,13573.0
2025-03-13 12:50:00,168.48,168.8,168.48,168.56,12526.0,167.7328,168.0514,167.7328,167.8125,12526.0
2025-03-13 12:55:00,168.6,168.64,168.5,168.64,6437.0,167.8523,167.8921,167.7527,167.8921,6437.0
2025-03-13 13:00:00,168.72,168.73,168.57,168.72,18192.0,167.9718,167.9817,167.8224,167.9718,18192.0
2025-03-13 13:05:00,168.79,168.85,168.5,168.53,11367.0,168.0414,168.1012,167.7527,167.7826,11367.0
2025-03-13 13:10:00,168.5,168.51,168.28,168.36,9163.0,167.7527,167.7627,167.5337,167.6134,9163.0
2025-03-13 13:15:00,168.33,168.33,167.97,168.04,11438.0,167.5835,167.5835,167.2251,167.2948,11438.0
2025-03-13 13:20:00,168.07,168.27,168.01,168.12,38989.0,167.3246,167.5238,167.2649,167.3744,38989.0
2025-03-13 13:25:00,168.12,168.23,168.06,168.17,5145.0,167.3744,167.4839,167.3147,167.4242,5145.0
2025-03-13 13:30:00,168.15,168.18,167.92,167.96,4173.0,167.4043,167.4342,167.1753,167.2151,4173.0
2025-03-13 13:35:00,167.9,167.95,167.85,167.89,7894.0,167.1554,167.2052,167.1056,167.1454,7894.0
2025-03-13 13:40:00,167.9,167.98,167.84,167.86,24798.0,167.1554,167.235,167.0957,167.1156,24798.0
2025-03-13 13:45:00,167.87,167.87,167.75,167.82,9115.0,167.1255,167.1255,167.0061,167.0757,9115.0
2025-03-13 13:50:00,167.83,168.05,167.83,167.99,3913.0,167.0857,167.3047,167.0857,167.245,3913.0
2025-03-13 13:55:00,168.03,168.03,167.8,167.83,9542.0,167.2848,167.2848,167.0558,167.0857,9542.0
2025-03-13 14:00:00,167.81,168.27,167.8,168.23,12303.0,167.0658,167.5238,167.0558,167.4839,12303.0
2025-03-13 14:05:00,168.21,168.46,168.19,168.38,11941.0,167.464,167.7129,167.4441,167.6333,11941.0
2025-03-13 14:10:00,168.39,168.8,168.36,168.72,31062.0,167.6432,168.0514,167.6134,167.9718,31062.0
2025-03-13 14:15:00,168.67,168.69,168.41,168.53,6285.0,167.922,167.9419,167.6631,167.7826,6285.0
2025-03-13 14:20:00,168.44,168.66,168.42,168.63,8385.0,167.693,167.912,167.6731,167.8822,8385.0
2025-03-13 14:25:00,168.65,168.76,168.58,168.73,9853.0,167.9021,168.0116,167.8324,167.9817,9853.0
2025-03-13 14:30:00,168.74,168.95,168.63,168.9,16521.0,167.9917,168.2007,167.8822,168.151,16521.0
2025-03-13 14:35:00,168.81,169.0,168.8,168.93,11375.0,168.0614,168.2505,168.0514,168.1808,11375.0
2025-03-13 14:40:00,168.97,169.07,168.86,169.07,4178.0,168.2206,168.3202,168.1111,168.3202,4178.0
2025-03-13 14:45:00,169.07,169.12,168.91,169.12,44425.0,168.3202,168.37,168.1609,168.37,44425.0
2025-03-13 14:50:00,169.08,169.08,168.77,168.88,3335.0,168.3302,168.3302,168.0215,168.131,3335.0
2025-03-13 14:55:00,168.95,169.03,168.82,169.02,10347.0,168.2007,168.2804,168.0713,168.2704,10347.0
2025-03-13 15:00:00,168.99,169.19,168.87,168.93,8505.0,168.2406,168.4397,168.1211,168.1808,8505.0
2025-03-13 15:05:00,168.88,168.93,168.56,168.6,12235.0,168.131,168.1808,167.8125,167.8523,12235.0
2025-03-13 15:10:00,168.57,168.81,168.55,168.74,31691.0,167.8224,168.0614,167.8025,167.9917,31691.0
2025-03-13 15:15:00,168.71,168.88,168.71,168.83,9227.0,167.9618,168.131,167.9618,168.0813,9227.0
2025-03-13 15:20:00,168.82,168.82,168.62,168.65,10238.0,168.0713,168.0713,167.8722,167.9021,10238.0
2025-03-13 15:25:00,168.61,168.61,168.15,168.34,9701.0,167.8622,167.8622,167.4043,167.5934,9701.0
2025-03-13 15:30:00,168.26,168.46,168.21,168.38,9760.0,167.5138,167.7129,167.464,167.6333,9760.0
2025-03-13 15:35:00,168.37,168.38,168.0,168.01,20252.0,167.6233,167.6333,167.255,167.2649,20252.0
2025-03-13 15:40:00,168.01,168.21,168.0,168.17,15741.0,167.2649,167.464,167.255,167.4242,15741.0
2025-03-13 15:45:00,168.11,168.25,168.05,168.21,10756.0,167.3645,167.5038,167.3047,167.464,10756.0
2025-03-13 15:50:00,168.19,168.19,167.83,168.03,50543.0,167.4441,167.4441,167.0857,167.2848,50543.0
2025-03-13 15:55:00,168.03,168.2,167.97,168.17,131235.0,167.2848,167.4541,167.2251,167.4242,131235.0
2025-03-14 09:30:00,169.57,169.82,169.34,169.67,12836.0,168.818,169.0669,168.589,168.9175,12836.0
2025-03-14 09:35:00,169.64,170.08,169.63,170.02,6133.0,168.8877,169.3257,168.8777,169.266,6133.0
2025-03-14 09:40:00,170.03,170.21,170.0,170.19,8050.0,169.2759,169.4551,169.2461,169.4352,8050.0
2025-03-14 09:45:00,170.27,170.5,170.27,170.5,3828.0,169.5149,169.7439,169.5149,169.7439,3828.0
2025-03-14 09:50:00,170.53,170.63,170.45,170.63,4912.0,169.7737,169.8733,169.6941,169.8733,4912.0
2025-03-14 09:55:00,170.56,170.56,170.25,170.25,1905.0,169.8036,169.8036,169.495,169.495,1905.0
2025-03-14 10:00:00,170.13,170.2,169.56,170.2,7194.0,169.3755,169.4452,168.808,169.4452,7194.0
2025-03-14 10:05:00,170.22,170.41,170.0,170.01,3427.0,169.4651,169.6543,169.2461,169.256,3427.0
2025-03-14 10:10:00,170.05,170.11,169.7,169.78,9204.0,169.2959,169.3556,168.9474,169.0271,9204.0
2025-03-14 10:15:00,169.82,169.86,169.74,169.78,4211.0,169.0669,169.1067,168.9872,169.0271,4211.0
2025-03-14 10:20:00,169.78,169.91,169.55,169.91,2781.0,169.0271,169.1565,168.7981,169.1565,2781.0
2025-03-14 10:25:00,169.95,169.97,169.73,169.74,5637.0,169.1963,169.2162,168.9773,168.9872,5637.0
2025-03-14 10:30:00,169.8,170.01,169.8,169.94,5940.0,169.047,169.256,169.047,169.1863,5940.0
2025-03-14 10:35:00,169.88,170.26,169.81,170.26,4448.0,169.1266,169.5049,169.0569,169.5049,4448.0
2025-03-14 10:40:00,170.3,170.31,170.09,170.24,116107.0,169.5448,169.5547,169.3357,169.485,116107.0
2025-03-14 10:45:00,170.3,170.41,170.3,170.33,8767.0,169.5448,169.6543,169.5448,169.5746,8767.0
2025-03-14 10:50:00,170.38,170.52,170.38,170.41,5082.0,169.6244,169.7638,169.6244,169.6543,5082.0
2025-03-14 10:55:00,170.34,170.75,170.3,170.75,5907.0,169.5846,169.9928,169.5448,169.9928,5907.0
2025-03-14 11:00:00,170.88,170.89,170.79,170.79,4889.0,170.1222,170.1321,170.0326,170.0326,4889.0
2025-03-14 11:05:00,170.79,170.85,170.71,170.71,2324.0,170.0326,170.0923,169.9529,169.9529,2324.0
2025-03-14 11:10:00,170.74,170.86,170.71,170.75,5473.0,169.9828,170.1023,169.9529,169.9928,5473.0
2025-03-14 11:15:00,170.8,171.0,170.78,170.95,2528.0,170.0425,170.2416,170.0226,170.1919,2528.0
2025-03-14 11:20:00,170.99,171.08,170.95,171.08,6023.0,170.2317,170.3213,170.1919,170.3213,6023.0
2025-03-14 11:25:00,171.09,171.12,170.91,171.01,7187.0,170.3312,170.3611,170.152,170.2516,7187.0
2025-03-14 11:30:00,171.04,171.26,171.02,171.2,3083.0,170.2815,170.5005,170.2616,170.4408,3083.0
2025-03-14 11:35:00,171.17,171.23,171.13,171.23,7853.0,170.4109,170.4706,170.3711,170.4706,7853.0
2025-03-14 11:40:00,171.25,171.38,171.22,171.36,8212.0,170.4905,170.62,170.4607,170.6,8212.0
2025-03-14 11:45:00,171.41,171.44,171.15,171.25,13160.0,170.6498,170.6797,170.391,170.4905,13160.0
2025-03-14 11:50:00,171.16,171.24,171.1,171.24,11644.0,170.4009,170.4806,170.3412,170.4806,11644.0
2025-03-14 11:55:00,171.24,171.36,171.21,171.33,6979.0,170.4806,170.6,170.4507,170.5702,6979.0
2025-03-14 12:00:00,171.33,171.36,171.18,171.19,1528.0,170.5702,170.6,170.4208,170.4308,1528.0
2025-03-14 12:05:00,171.19,171.21,171.03,171.03,2980.0,170.4308,170.4507,170.2715,170.2715,2980.0
2025-03-14 12:10:00,171.03,171.06,170.88,170.91,4452.0,170.2715,170.3014,170.1222,170.152,4452.0
2025-03-14 12:15:00,170.9,170.92,170.79,170.8,18113.0,170.1421,170.162,170.0326,170.0425,18113.0
2025-03-14 12:20:00,170.87,171.0,170.86,171.0,12344.0,170.1122,170.2416,170.1023,170.2416,12344.0
2025-03-14 12:25:00,171.0,171.0,170.69,170.73,11849.0,170.2416,170.2416,169.933,169.9728,11849.0
2025-03-14 12:30:00,170.81,170.85,170.72,170.81,2333.0,170.0525,170.0923,169.9629,170.0525,2333.0
2025-03-14 12:35:00,170.91,171.18,170.91,171.01,3799.0,170.152,170.4208,170.152,170.2516,3799.0
2025-03-14 12:40:00,171.02,171.16,171.02,171.14,7027.0,170.2616,170.4009,170.2616,170.381,7027.0
2025-03-14 12:45:00,171.14,171.16,171.07,171.15,3045.0,170.381,170.4009,170.3113,170.391,3045.0
2025-03-14 12:50:00,171.19,171.4,171.19,171.4,8595.0,170.4308,170.6399,170.4308,170.6399,8595.0
2025-03-14 12:55:00,171.3,171.35,171.24,171.27,2474.0,170.5403,170.5901,170.4806,170.5104,2474.0
2025-03-14 13:00:00,171.22,171.49,171.21,171.31,18228.0,170.4607,170.7295,170.4507,170.5503,18228.0
2025-03-14 13:05:00,171.32,171.45,171.26,171.37,7962.0,170.5602,170.6897,170.5005,170.61,7962.0
2025-03-14 13:10:00,171.31,171.32,171.2,171.24,2572.0,170.5503,170.5602,170.4408,170.4806,2572.0
2025-03-14 13:15:00,171.32,171.37,171.2,171.22,8065.0,170.5602,170.61,170.4408,170.4607,8065.0
2025-03-14 13:20:00,171.22,171.28,171.17,171.17,2190.0,170.4607,170.5204,170.4109,170.4109,2190.0
2025-03-14 13:25:00,171.22,171.28,171.06,171.11,3479.0,170.4607,170.5204,170.3014,170.3512,3479.0
2025-03-14 13:30:00,171.14,171.26,171.04,171.07,5883.0,170.381,170.5005,170.2815,170.3113,5883.0
2025-03-14 13:35:00,171.1,171.17,170.94,171.11,11179.0,170.3412,170.4109,170.1819,170.3512,11179.0
2025-03-14 13:40:00,171.12,171.13,170.95,170.96,1192.0,170.3611,170.3711,170.1919,170.2018,1192.0
2025-03-14 13:45:00,170.95,170.95,170.82,170.86,8700.0,170.1919,170.1919,170.0624,170.1023,8700.0
2025-03-14 13:50:00,170.92,171.06,170.92,171.04,5596.0,170.162,170.3014,170.162,170.2815,5596.0
2025-03-14 13:55:00,171.02,171.03,170.86,170.86,12077.0,170.2616,170.2715,170.1023,170.1023,12077.0
2025-03-14 14:00:00,170.94,171.0,170.91,170.96,2356.0,170.1819,170.2416,170.152,170.2018,2356.0
2025-03-14 14:05:00,171.07,171.14,170.97,171.02,19807.0,170.3113,170.381,170.2118,170.2616,19807.0
2025-03-14 14:10:00,171.03,171.06,170.86,170.89,13466.0,170.2715,170.3014,170.1023,170.1321,13466.0
2025-03-14 14:15:00,170.88,170.93,170.83,170.87,5389.0,170.1222,170.172,170.0724,170.1122,5389.0
2025-03-14 14:20:00,170.84,170.89,170.74,170.76,7433.0,170.0824,170.1321,169.9828,170.0027,7433.0
2025-03-14 14:25:00,170.76,170.93,170.76,170.87,22543.0,170.0027,170.172,170.0027,170.1122,22543.0
2025-03-14 14:30:00,170.92,171.12,170.92,171.12,5657.0,170.162,170.3611,170.162,170.3611,5657.0
2025-03-14 14:35:00,171.11,171.27,171.05,171.27,5130.0,170.3512,170.5104,170.2914,170.5104,5130.0
2025-03-14 14:40:00,171.24,171.27,171.18,171.21,2990.0,170.4806,170.5104,170.4208,170.4507,2990.0
2025-03-14 14:45:00,171.21,171.36,171.21,171.26,8264.0,170.4507,170.6,170.4507,170.5005,8264.0
2025-03-14 14:50:00,171.28,171.28,171.15,171.17,6610.0,170.5204,170.5204,170.391,170.4109,6610.0
2025-03-14 14:55:00,171.16,171.19,171.02,171.15,25283.0,170.4009,170.4308,170.2616,170.391,25283.0
2025-03-14 15:00:00,171.13,171.25,171.07,171.25,64440.0,170.3711,170.4905,170.3113,170.4905,64440.0
2025-03-14 15:05:00,171.26,171.37,171.23,171.35,9034.0,170.5005,170.61,170.4706,170.5901,9034.0
2025-03-14 15:10:00,171.35,171.45,171.3,171.45,9366.0,170.5901,170.6897,170.5403,170.6897,9366.0
2025-03-14 15:15:00,171.43,171.43,171.29,171.32,23783.0,170.6697,170.6697,170.5304,170.5602,23783.0
2025-03-14 15:20:00,171.33,171.38,171.21,171.27,13167.0,170.5702,170.62,170.4507,170.5104,13167.0
2025-03-14 15:25:00,171.3,171.34,171.16,171.16,9754.0,170.5403,170.5801,170.4009,170.4009,9754.0
2025-03-14 15:30:00,171.16,171.29,171.16,171.22,26347.0,170.4009,170.5304,170.4009,170.4607,26347.0
2025-03-14 15:35:00,171.22,171.24,171.08,171.09,9088.0,170.4607,170.4806,170.3213,170.3312,9088.0
2025-03-14 15:40:00,171.08,171.18,171.02,171.16,12570.0,170.3213,170.4208,170.2616,170.4009,12570.0
2025-03-14 15:45:00,171.15,171.34,171.12,171.33,13654.0,170.391,170.5801,170.3611,170.5702,13654.0
2025-03-14 15:50:00,171.3,171.63,171.12,171.58,22950.0,170.5403,170.8689,170.3611,170.8191,22950.0
2025-03-14 15:55:00,171.61,171.71,171.48,171.48,36058.0,170.8489,170.9485,170.7195,170.7195,36058.0
2025-03-17 09:30:00,171.39,172.16,171.39,172.04,11434.0,170.6299,171.3965,170.6299,171.277,11434.0
2025-03-17 09:35:00,172.14,172.5,172.12,172.44,7206.0,171.3766,171.735,171.3567,171.6753,7206.0
2025-03-17 09:40:00,172.44,172.6,172.44,172.46,4919.0,171.6753,171.8346,171.6753,171.6952,4919.0
2025-03-17 09:45:00,172.64,172.71,172.35,172.35,3509.0,171.8744,171.9441,171.5857,171.5857,3509.0
2025-03-17 09:50:00,172.3,172.61,172.23,172.56,6462.0,171.5359,171.8445,171.4662,171.7947,6462.0
2025-03-17 09:55:00,172.67,172.68,172.42,172.44,6185.0,171.9042,171.9142,171.6553,171.6753,6185.0
2025-03-17 10:00:00,172.4,172.43,172.06,172.2,6813.0,171.6354,171.6653,171.2969,171.4363,6813.0
2025-03-17 10:05:00,172.21,172.44,172.11,172.44,2552.0,171.4463,171.6753,171.3467,171.6753,2552.0
2025-03-17 10:10:00,172.44,172.63,172.43,172.59,2306.0,171.6753,171.8644,171.6653,171.8246,2306.0
2025-03-17 10:15:00,172.64,172.69,172.49,172.52,4502.0,171.8744,171.9242,171.725,171.7549,4502.0
2025-03-17 10:20:00,172.58,172.64,172.5,172.54,5702.0,171.8146,171.8744,171.735,171.7748,5702.0
2025-03-17 10:25:00,172.61,172.66,172.29,172.29,3788.0,171.8445,171.8943,171.5259,171.5259,3788.0
2025-03-17 10:30:00,172.23,172.34,172.12,172.22,4628.0,171.4662,171.5757,171.3567,171.4562,4628.0
2025-03-17 10:35:00,172.24,172.49,172.11,172.45,8383.0,171.4761,171.725,171.3467,171.6852,8383.0
2025-03-17 10:40:00,172.46,172.52,172.33,172.5,7665.0,171.6952,171.7549,171.5657,171.735,7665.0
2025-03-17 10:45:00,172.46,172.5,172.33,172.43,5455.0,171.6952,171.735,171.5657,171.6653,5455.0
2025-03-17 10:50:00,172.37,172.37,172.17,172.17,4353.0,171.6056,171.6056,171.4065,171.4065,4353.0
2025-03-17 10:55:00,172.09,172.1,172.0,172.06,19807.0,171.3268,171.3368,171.2372,171.2969,19807.0
2025-03-17 11:00:00,172.11,172.26,172.09,172.1,9119.0,171.3467,171.4961,171.3268,171.3368,9119.0
2025-03-17 11:05:00,172.09,172.13,172.0,172.12,7429.0,171.3268,171.3666,171.2372,171.3567,7429.0
2025-03-17 11:10:00,172.14,172.28,171.99,172.23,6104.0,171.3766,171.516,171.2273,171.4662,6104.0
2025-03-17 11:15:00,172.24,172.44,172.12,172.44,8778.0,171.4761,171.6753,171.3567,171.6753,8778.0
2025-03-17 11:20:00,172.39,172.46,172.36,172.36,5184.0,171.6255,171.6952,171.5956,171.5956,5184.0
2025-03-17 11:25:00,172.34,172.38,172.12,172.12,4423.0,171.5757,171.6155,171.3567,171.3567,4423.0
2025-03-17 11:30:00,172.12,172.21,171.77,171.82,8048.0,171.3567,171.4463,171.0082,171.058,8048.0
2025-03-17 11:35:00,171.81,171.99,171.81,171.9,4990.0,171.0481,171.2273,171.0481,171.1377,4990.0
2025-03-17 11:40:00,171.9,171.98,171.84,171.91,14344.0,171.1377,171.2173,171.0779,171.1476,14344.0
2025-03-17 11:45:00,171.89,172.1,171.89,172.09,9655.0,171.1277,171.3368,171.1277,171.3268,9655.0
2025-03-17 11:50:00,172.07,172.17,172.03,172.13,9156.0,171.3069,171.4065,171.2671,171.3666,9156.0
2025-03-17 11:55:00,172.11,172.17,171.96,172.0,9567.0,171.3467,171.4065,171.1974,171.2372,9567.0
2025-03-17 12:00:00,172.02,172.08,171.86,172.08,2997.0,171.2571,171.3169,171.0978,171.3169,2997.0
2025-03-17 12:05:00,172.13,172.37,172.13,172.36,5054.0,171.3666,171.6056,171.3666,171.5956,5054.0
2025-03-17 12:10:00,172.33,172.38,172.26,172.38,1873.0,171.5657,171.6155,171.4961,171.6155,1873.0
2025-03-17 12:15:00,172.3,172.3,172.11,172.13,5659.0,171.5359,171.5359,171.3467,171.3666,5659.0
2025-03-17 12:20:00,172.11,172.12,171.96,172.01,16588.0,171.3467,171.3567,171.1974,171.2472,16588.0
2025-03-17 12:25:00,172.05,172.08,171.99,172.08,3543.0,171.287,171.3169,171.2273,171.3169,3543.0
2025-03-17 12:30:00,172.02,172.11,171.97,172.04,8344.0,171.2571,171.3467,171.2073,171.277,8344.0
2025-03-17 12:35:00,172.08,172.24,172.04,172.13,4687.0,171.3169,171.4761,171.277,171.3666,4687.0
2025-03-17 12:40:00,172.1,172.1,171.95,172.03,31139.0,171.3368,171.3368,171.1874,171.2671,31139.0
2025-03-17 12:45:00,172.02,172.11,171.9,172.11,5400.0,171.2571,171.3467,171.1377,171.3467,5400.0
2025-03-17 12:50:00,172.17,172.28,172.08,172.26,4858.0,171.4065,171.516,171.3169,171.4961,4858.0
2025-03-17 12:55:00,172.29,172.33,172.19,172.22,4689.0,171.5259,171.5657,171.4264,171.4562,4689.0
2025-03-17 13:00:00,172.24,172.24,172.03,172.04,5993.0,171.4761,171.4761,171.2671,171.277,5993.0
2025-03-17 13:05:00,172.06,172.27,172.06,172.25,2821.0,171.2969,171.506,171.2969,171.4861,2821.0
2025-03-17 13:10:00,172.25,172.34,172.2,172.34,10127.0,171.4861,171.5757,171.4363,171.5757,10127.0
2025-03-17 13:15:00,172.33,172.33,172.25,172.29,5264.0,171.5657,171.5657,171.4861,171.5259,5264.0
2025-03-17 13:20:00,172.28,172.46,172.22,172.44,10152.0,171.516,171.6952,171.4562,171.6753,10152.0
2025-03-17 13:25:00,172.45,172.58,172.45,172.49,34498.0,171.6852,171.8146,171.6852,171.725,34498.0
2025-03-17 13:30:00,172.56,172.63,172.51,172.62,2772.0,171.7947,171.8644,171.7449,171.8545,2772.0
2025-03-17 13:35:00,172.63,172.83,172.63,172.83,5713.0,171.8644,172.0635,171.8644,172.0635,5713.0
2025-03-17 13:40:00,172.88,172.99,172.81,172.97,6090.0,172.1133,172.2228,172.0436,172.2029,6090.0
2025-03-17 13:45:00,172.97,172.98,172.84,172.94,5786.0,172.2029,172.2129,172.0735,172.173,5786.0
2025-03-17 13:50:00,173.0,173.13,172.99,173.1,17541.0,172.2328,172.3622,172.2228,172.3323,17541.0
2025-03-17 13:55:00,173.1,173.12,173.04,173.07,5360.0,172.3323,172.3522,172.2726,172.3025,5360.0
2025-03-17 14:00:00,173.09,173.26,173.08,173.14,16031.0,172.3224,172.4916,172.3124,172.3722,16031.0
2025-03-17 14:05:00,173.14,173.3,173.13,173.23,6428.0,172.3722,172.5314,172.3622,172.4618,6428.0
2025-03-17 14:10:00,173.25,173.45,173.19,173.43,3736.0,172.4817,172.6808,172.4219,172.6609,3736.0
2025-03-17 14:15:00,173.45,173.52,173.38,173.45,6256.0,172.6808,172.7505,172.6111,172.6808,6256.0
2025-03-17 14:20:00,173.51,173.51,173.34,173.46,9846.0,172.7405,172.7405,172.5713,172.6907,9846.0
2025-03-17 14:25:00,173.49,173.58,173.44,173.51,6555.0,172.7206,172.8102,172.6708,172.7405,6555.0
2025-03-17 14:30:00,173.47,173.63,173.43,173.61,39242.0,172.7007,172.86,172.6609,172.8401,39242.0
2025-03-17 14:35:00,173.64,173.64,173.48,173.63,6590.0,172.8699,172.8699,172.7106,172.86,6590.0
2025-03-17 14:40:00,173.59,173.62,173.52,173.59,2838.0,172.8202,172.85,172.7505,172.8202,2838.0
2025-03-17 14:45:00,173.57,173.75,173.56,173.75,4175.0,172.8002,172.9795,172.7903,172.9795,4175.0
2025-03-17 14:50:00,173.73,173.77,173.7,173.72,5388.0,172.9595,172.9994,172.9297,172.9496,5388.0
2025-03-17 14:55:00,173.78,173.8,173.66,173.66,6545.0,173.0093,173.0292,172.8898,172.8898,6545.0
2025-03-17 15:00:00,173.62,173.62,173.5,173.54,39596.0,172.85,172.85,172.7306,172.7704,39596.0
2025-03-17 15:05:00,173.55,173.65,173.53,173.54,16102.0,172.7803,172.8799,172.7604,172.7704,16102.0
2025-03-17 15:10:00,173.52,173.54,173.42,173.49,21299.0,172.7505,172.7704,172.6509,172.7206,21299.0
2025-03-17 15:15:00,173.45,173.5,173.41,173.48,13064.0,172.6808,172.7306,172.641,172.7106,13064.0
2025-03-17 15:20:00,173.51,173.58,173.49,173.54,12804.0,172.7405,172.8102,172.7206,172.7704,12804.0
2025-03-17 15:25:00,173.53,173.61,173.48,173.59,9123.0,172.7604,172.8401,172.7106,172.8202,9123.0
2025-03-17 15:30:00,173.58,173.69,173.52,173.52,36656.0,172.8102,172.9197,172.7505,172.7505,36656.0
2025-03-17 15:35:00,173.51,173.61,173.47,173.52,6547.0,172.7405,172.8401,172.7007,172.7505,6547.0
2025-03-17 15:40:00,173.51,173.6,173.5,173.56,30325.0,172.7405,172.8301,172.7306,172.7903,30325.0
2025-03-17 15:45:00,173.59,173.62,173.49,173.56,20398.0,172.8202,172.85,172.7206,172.7903,20398.0
2025-03-17 15:50:00,173.53,173.57,173.32,173.37,27346.0,172.7604,172.8002,172.5514,172.6011,27346.0
2025-03-17 15:55:00,173.33,173.39,173.07,173.1,41382.0,172.5613,172.621,172.3025,172.3323,41382.0
2025-03-18 09:30:00,171.91,172.17,171.91,171.97,31666.0,171.5388,171.7982,171.5388,171.5986,31666.0
2025-03-18 09:35:00,171.85,171.87,171.56,171.56,2497.0,171.4789,171.4989,171.1895,171.1895,2497.0
2025-03-18 09:40:00,171.48,171.75,171.26,171.26,13497.0,171.1097,171.3791,170.8902,170.8902,13497.0
2025-03-18 09:45:00,171.16,171.34,171.12,171.33,3923.0,170.7904,170.97,170.7505,170.96,3923.0
2025-03-18 09:50:00,171.26,171.32,171.07,171.18,4595.0,170.8902,170.95,170.7006,170.8103,4595.0
2025-03-18 09:55:00,171.08,171.12,171.01,171.02,4075.0,170.7106,170.7505,170.6407,170.6507,4075.0
2025-03-18 10:00:00,170.96,171.03,170.89,170.98,3102.0,170.5908,170.6607,170.521,170.6108,3102.0
2025-03-18 10:05:00,170.99,171.19,170.92,171.15,7125.0,170.6208,170.8203,170.5509,170.7804,7125.0
2025-03-18 10:10:00,171.17,171.18,170.94,171.02,6731.0,170.8004,170.8103,170.5709,170.6507,6731.0
2025-03-18 10:15:00,170.9,170.98,170.83,170.86,10619.0,170.5309,170.6108,170.4611,170.491,10619.0
2025-03-18 10:20:00,170.95,171.04,170.87,170.95,664909.0,170.5808,170.6706,170.501,170.5808,664909.0
2025-03-18 10:25:00,171.05,171.1,171.0,171.06,1421.0,170.6806,170.7305,170.6307,170.6906,1421.0
2025-03-18 10:30:00,171.1,171.11,170.95,171.09,4582.0,170.7305,170.7405,170.5808,170.7205,4582.0
2025-03-18 10:35:00,170.99,171.17,170.99,171.17,2265.0,170.6208,170.8004,170.6208,170.8004,2265.0
2025-03-18 10:40:00,171.18,171.25,170.96,170.98,13511.0,170.8103,170.8802,170.5908,170.6108,13511.0
2025-03-18 10:45:00,170.95,170.95,170.76,170.83,3317.0,170.5808,170.5808,170.3912,170.4611,3317.0
2025-03-18 10:50:00,170.83,171.02,170.82,170.9,1875.0,170.4611,170.6507,170.4511,170.5309,1875.0
2025-03-18 10:55:00,170.96,171.09,170.8,170.86,8605.0,170.5908,170.7205,170.4312,170.491,8605.0
2025-03-18 11:00:00,170.87,170.87,170.44,170.63,3619.0,170.501,170.501,170.0719,170.2615,3619.0
2025-03-18 11:05:00,170.56,170.6,170.48,170.56,4259.0,170.1917,170.2316,170.1119,170.1917,4259.0
2025-03-18 11:10:00,170.56,170.66,170.51,170.64,5628.0,170.1917,170.2915,170.1418,170.2715,5628.0
2025-03-18 11:15:00,170.64,170.66,170.5,170.63,7621.0,170.2715,170.2915,170.1318,170.2615,7621.0
2025-03-18 11:20:00,170.6,170.6,170.41,170.47,2009.0,170.2316,170.2316,170.042,170.1019,2009.0
2025-03-18 11:25:00,170.48,170.68,170.48,170.5,4054.0,170.1119,170.3114,170.1119,170.1318,4054.0
2025-03-18 11:30:00,170.48,170.59,170.42,170.53,7386.0,170.1119,170.2216,170.052,170.1617,7386.0
2025-03-18 11:35:00,170.49,170.64,170.49,170.63,5271.0,170.1218,170.2715,170.1218,170.2615,5271.0
2025-03-18 11:40:00,170.71,170.73,170.53,170.56,3716.0,170.3414,170.3613,170.1617,170.1917,3716.0
2025-03-18 11:45:00,170.66,170.66,170.48,170.48,4704.0,170.2915,170.2915,170.1119,170.1119,4704.0
2025-03-18 11:50:00,170.45,170.47,170.37,170.38,2611.0,170.0819,170.1019,170.0021,170.0121,2611.0
2025-03-18 11:55:00,170.41,170.41,170.24,170.39,4729.0,170.042,170.042,169.8724,170.022,4729.0
2025-03-18 12:00:00,170.36,170.55,170.36,170.53,3883.0,169.9921,170.1817,169.9921,170.1617,3883.0
2025-03-18 12:05:00,170.54,170.59,170.49,170.52,8794.0,170.1717,170.2216,170.1218,170.1518,8794.0
2025-03-18 12:10:00,170.58,170.8,170.58,170.79,7693.0,170.2116,170.4312,170.2116,170.4212,7693.0
2025-03-18 12:15:00,170.83,170.84,170.63,170.63,7886.0,170.4611,170.4711,170.2615,170.2615,7886.0
2025-03-18 12:20:00,170.62,170.72,170.61,170.7,1611.0,170.2516,170.3513,170.2416,170.3314,1611.0
2025-03-18 12:25:00,170.72,170.96,170.72,170.96,4875.0,170.3513,170.5908,170.3513,170.5908,4875.0
2025-03-18 12:30:00,170.98,171.0,170.82,170.82,3604.0,170.6108,170.6307,170.4511,170.4511,3604.0
2025-03-18 12:35:00,170.91,170.91,170.74,170.86,16089.0,170.5409,170.5409,170.3713,170.491,16089.0
2025-03-18 12:40:00,170.89,170.9,170.53,170.53,5299.0,170.521,170.5309,170.1617,170.1617,5299.0
2025-03-18 12:45:00,170.55,170.58,170.45,170.49,10346.0,170.1817,170.2116,170.0819,170.1218,10346.0
2025-03-18 12:50:00,170.5,170.52,170.33,170.47,2282.0,170.1318,170.1518,169.9622,170.1019,2282.0
2025-03-18 12:55:00,170.52,170.85,170.51,170.75,5397.0,170.1518,170.4811,170.1418,170.3813,5397.0
2025-03-18 13:00:00,170.73,170.82,170.71,170.8,61837.0,170.3613,170.4511,170.3414,170.4312,61837.0
2025-03-18 13:05:00,170.77,170.78,170.51,170.57,9466.0,170.4012,170.4112,170.1418,170.2017,9466.0
2025-03-18 13:10:00,170.59,170.87,170.56,170.87,2939.0,170.2216,170.501,170.1917,170.501,2939.0
2025-03-18 13:15:00,170.88,170.9,170.51,170.58,29570.0,170.511,170.5309,170.1418,170.2116,29570.0
2025-03-18 13:20:00,170.65,170.85,170.6,170.81,15131.0,170.2815,170.4811,170.2316,170.4411,15131.0
2025-03-18 13:25:00,170.86,170.98,170.72,170.81,4106.0,170.491,170.6108,170.3513,170.4411,4106.0
2025-03-18 13:30:00,170.77,170.88,170.71,170.86,3595.0,170.4012,170.511,170.3414,170.491,3595.0
2025-03-18 13:35:00,170.88,171.1,170.88,171.06,12816.0,170.511,170.7305,170.511,170.6906,12816.0
2025-03-18 13:40:00,171.07,171.07,170.93,170.94,5086.0,170.7006,170.7006,170.5609,170.5709,5086.0
2025-03-18 13:45:00,170.94,171.07,170.92,171.01,489093.0,170.5709,170.7006,170.5509,170.6407,489093.0
2025-03-18 13:50:00,171.02,171.1,171.02,171.05,47986.0,170.6507,170.7305,170.6507,170.6806,47986.0
2025-03-18 13:55:00,171.0,171.0,170.81,170.93,26514.0,170.6307,170.6307,170.4411,170.5609,26514.0
2025-03-18 14:00:00,170.9,170.93,170.66,170.71,11623.0,170.5309,170.5609,170.2915,170.3414,11623.0
2025-03-18 14:05:00,170.67,170.79,170.64,170.78,3389.0,170.3014,170.4212,170.2715,170.4112,3389.0
2025-03-18 14:10:00,170.78,170.78,170.61,170.64,8909.0,170.4112,170.4112,170.2416,170.2715,8909.0
2025-03-18 14:15:00,170.61,170.81,170.61,170.8,5923.0,170.2416,170.4411,170.2416,170.4312,5923.0
2025-03-18 14:20:00,170.8,171.06,170.79,171.01,32313.0,170.4312,170.6906,170.4212,170.6407,32313.0
2025-03-18 14:25:00,170.98,171.05,170.79,170.79,6791.0,170.6108,170.6806,170.4212,170.4212,6791.0
2025-03-18 14:30:00,170.82,171.03,170.8,170.85,12002.0,170.4511,170.6607,170.4312,170.4811,12002.0
2025-03-18 14:35:00,170.95,171.05,170.94,171.0,2894.0,170.5808,170.6806,170.5709,170.6307,2894.0
2025-03-18 14:40:00,170.93,170.99,170.82,170.83,4347.0,170.5609,170.6208,170.4511,170.4611,4347.0
2025-03-18 14:45:00,170.87,171.1,170.85,171.04,15164.0,170.501,170.7305,170.4811,170.6706,15164.0
2025-03-18 14:50:00,171.09,171.24,171.02,171.11,15994.0,170.7205,170.8702,170.6507,170.7405,15994.0
2025-03-18 14:55:00,171.12,171.12,170.94,171.06,19771.0,170.7505,170.7505,170.5709,170.6906,19771.0
2025-03-18 15:00:00,171.01,171.01,170.89,170.98,8236.0,170.6407,170.6407,170.521,170.6108,8236.0
2025-03-18 15:05:00,170.97,170.97,170.8,170.88,8243.0,170.6008,170.6008,170.4312,170.511,8243.0
2025-03-18 15:10:00,170.87,170.96,170.81,170.94,7173.0,170.501,170.5908,170.4411,170.5709,7173.0
2025-03-18 15:15:00,170.9,171.11,170.89,171.06,12891.0,170.5309,170.7405,170.521,170.6906,12891.0
2025-03-18 15:20:00,171.04,171.12,170.99,171.05,22362.0,170.6706,170.7505,170.6208,170.6806,22362.0
2025-03-18 15:25:00,171.07,171.07,170.85,170.99,49916.0,170.7006,170.7006,170.4811,170.6208,49916.0
2025-03-18 15:30:00,171.01,171.08,170.91,170.99,21266.0,170.6407,170.7106,170.5409,170.6208,21266.0
2025-03-18 15:35:00,170.99,170.99,170.85,170.89,10519.0,170.6208,170.6208,170.4811,170.521,10519.0
2025-03-18 15:40:00,170.91,170.99,170.83,170.9,9818.0,170.5409,170.6208,170.4611,170.5309,9818.0
2025-03-18 15:45:00,170.93,170.95,170.68,170.72,4035.0,170.5609,170.5808,170.3114,170.3513,4035.0
2025-03-18 15:50:00,170.76,171.02,170.74,170.93,14435.0,170.3912,170.6507,170.3713,170.5609,14435.0
2025-03-18 15:55:00,170.99,170.99,170.83,170.94,16669.0,170.6208,170.6208,170.4611,170.5709,16669.0
2025-03-19 09:30:00,171.13,171.51,171.13,171.34,17193.0,170.7604,171.1396,170.7604,170.97,17193.0
2025-03-19 09:35:00,171.37,171.4,171.24,171.39,5465.0,170.9999,171.0299,170.8702,171.0199,5465.0
2025-03-19 09:40:00,171.4,171.41,171.1,171.14,6750.0,171.0299,171.0398,170.7305,170.7704,6750.0
2025-03-19 09:45:00,171.26,171.54,171.25,171.48,15033.0,170.8902,171.1696,170.8802,171.1097,15033.0
2025-03-19 09:50:00,171.54,171.82,171.46,171.82,6817.0,171.1696,171.449,171.0897,171.449,6817.0
2025-03-19 09:55:00,171.82,171.89,171.77,171.84,4454.0,171.449,171.5188,171.3991,171.4689,4454.0
2025-03-19 10:00:00,171.83,172.02,171.83,172.01,8508.0,171.4589,171.6485,171.4589,171.6385,8508.0
2025-03-19 10:05:00,172.02,172.22,171.99,172.21,3946.0,171.6485,171.8481,171.6186,171.8381,3946.0
2025-03-19 10:10:00,172.13,172.13,172.04,172.07,5225.0,171.7583,171.7583,171.6685,171.6984,5225.0
2025-03-19 10:15:00,172.13,172.13,172.02,172.09,414472.0,171.7583,171.7583,171.6485,171.7184,414472.0
2025-03-19 10:20:00,172.08,172.16,172.04,172.1,35511.0,171.7084,171.7882,171.6685,171.7284,35511.0
2025-03-19 10:25:00,172.06,172.17,172.01,172.01,40166.0,171.6884,171.7982,171.6385,171.6385,40166.0
2025-03-19 10:30:00,172.04,172.06,171.99,172.02,14764.0,171.6685,171.6884,171.6186,171.6485,14764.0
2025-03-19 10:35:00,172.06,172.06,171.95,171.96,4492.0,171.6884,171.6884,171.5787,171.5887,4492.0
2025-03-19 10:40:00,171.99,172.01,171.77,171.81,18393.0,171.6186,171.6385,171.3991,171.439,18393.0
2025-03-19 10:45:00,171.78,171.81,171.71,171.81,3366.0,171.409,171.439,171.3392,171.439,3366.0
2025-03-19 10:50:00,171.83,171.84,171.71,171.72,2194.0,171.4589,171.4689,171.3392,171.3492,2194.0
2025-03-19 10:55:00,171.69,171.76,171.69,171.71,2803.0,171.3192,171.3891,171.3192,171.3392,2803.0
2025-03-19 11:00:00,171.71,171.85,171.68,171.84,2571.0,171.3392,171.4789,171.3093,171.4689,2571.0
2025-03-19 11:05:00,171.8,171.92,171.8,171.9,3627.0,171.429,171.5487,171.429,171.5288,3627.0
2025-03-19 11:10:00,171.99,172.06,171.99,172.02,2274.0,171.6186,171.6884,171.6186,171.6485,2274.0
2025-03-19 11:15:00,172.03,172.06,171.72,171.75,5225.0,171.6585,171.6884,171.3492,171.3791,5225.0
2025-03-19 11:20:00,171.73,171.98,171.71,171.95,7797.0,171.3592,171.6086,171.3392,171.5787,7797.0
2025-03-19 11:25:00,171.89,172.04,171.86,172.01,8112.0,171.5188,171.6685,171.4889,171.6385,8112.0
2025-03-19 11:30:00,172.03,172.1,171.93,172.03,15599.0,171.6585,171.7284,171.5587,171.6585,15599.0
2025-03-19 11:35:00,172.02,172.1,171.98,172.04,28279.0,171.6485,171.7284,171.6086,171.6685,28279.0
2025-03-19 11:40:00,172.06,172.16,172.06,172.1,10543.0,171.6884,171.7882,171.6884,171.7284,10543.0
2025-03-19 11:45:00,172.12,172.17,172.08,172.17,10006.0,171.7483,171.7982,171.7084,171.7982,10006.0
2025-03-19 11:50:00,172.22,172.45,172.22,172.42,11877.0,171.8481,172.0776,171.8481,172.0477,11877.0
2025-03-19 11:55:00,172.35,172.39,172.24,172.28,6759.0,171.9778,172.0177,171.8681,171.908,6759.0
2025-03-19 12:00:00,172.32,172.33,172.25,172.26,32816.0,171.9479,171.9579,171.878,171.888,32816.0
2025-03-19 12:05:00,172.27,172.39,172.25,172.28,7904.0,171.898,172.0177,171.878,171.908,7904.0
2025-03-19 12:10:00,172.29,172.29,172.1,172.1,41544.0,171.9179,171.9179,171.7284,171.7284,41544.0
2025-03-19 12:15:00,172.12,172.13,172.04,172.09,7835.0,171.7483,171.7583,171.6685,171.7184,7835.0
2025-03-19 12:20:00,172.08,172.16,172.02,172.07,6804.0,171.7084,171.7882,171.6485,171.6984,6804.0
2025-03-19 12:25:00,172.07,172.18,172.04,172.17,7160.0,171.6984,171.8082,171.6685,171.7982,7160.0
2025-03-19 12:30:00,172.19,172.19,172.01,172.09,15410.0,171.8182,171.8182,171.6385,171.7184,15410.0
2025-03-19 12:35:00,172.09,172.1,172.0,172.05,10831.0,171.7184,171.7284,171.6286,171.6785,10831.0
2025-03-19 12:40:00,172.0,172.04,171.97,172.04,5984.0,171.6286,171.6685,171.5986,171.6685,5984.0
2025-03-19 12:45:00,172.02,172.06,171.99,172.01,2566.0,171.6485,171.6884,171.6186,171.6385,2566.0
2025-03-19 12:50:00,172.01,172.1,171.95,172.1,36598.0,171.6385,171.7284,171.5787,171.7284,36598.0
2025-03-19 12:55:00,172.11,172.12,171.9,171.97,47804.0,171.7383,171.7483,171.5288,171.5986,47804.0
2025-03-19 13:00:00,172.03,172.07,171.88,171.92,4149.0,171.6585,171.6984,171.5088,171.5487,4149.0
2025-03-19 13:05:00,171.94,171.94,171.74,171.77,5081.0,171.5687,171.5687,171.3691,171.3991,5081.0
2025-03-19 13:10:00,171.74,171.77,171.56,171.58,10568.0,171.3691,171.3991,171.1895,171.2095,10568.0
2025-03-19 13:15:00,171.53,171.62,171.45,171.56,5145.0,171.1596,171.2494,171.0798,171.1895,5145.0
2025-03-19 13:20:00,171.55,171.61,171.55,171.56,20192.0,171.1795,171.2394,171.1795,171.1895,20192.0
2025-03-19 13:25:00,171.55,171.55,171.45,171.45,3280.0,171.1795,171.1795,171.0798,171.0798,3280.0
2025-03-19 13:30:00,171.42,171.42,171.33,171.42,4125.0,171.0498,171.0498,170.96,171.0498,4125.0
2025-03-19 13:35:00,171.46,171.66,171.46,171.66,2590.0,171.0897,171.2893,171.0897,171.2893,2590.0
2025-03-19 13:40:00,171.62,171.67,171.5,171.5,3110.0,171.2494,171.2993,171.1297,171.1297,3110.0
2025-03-19 13:45:00,171.52,171.53,171.25,171.29,18525.0,171.1496,171.1596,170.8802,170.9201,18525.0
2025-03-19 13:50:00,171.3,171.47,171.3,171.42,17740.0,170.9301,171.0997,170.9301,171.0498,17740.0
2025-03-19 13:55:00,171.45,171.46,171.37,171.42,15016.0,171.0798,171.0897,170.9999,171.0498,15016.0
2025-03-19 14:00:00,171.38,171.89,171.38,171.62,10967.0,171.0099,171.5188,171.0099,171.2494,10967.0
2025-03-19 14:05:00,171.65,171.81,171.46,171.8,10445.0,171.2793,171.439,171.0897,171.429,10445.0
2025-03-19 14:10:00,171.81,172.09,171.81,172.0,13556.0,171.439,171.7184,171.439,171.6286,13556.0
2025-03-19 14:15:00,172.05,172.13,171.92,171.95,15184.0,171.6785,171.7583,171.5487,171.5787,15184.0
2025-03-19 14:20:00,171.95,171.97,171.79,171.93,56644.0,171.5787,171.5986,171.419,171.5587,56644.0
2025-03-19 14:25:00,171.88,171.94,171.7,171.74,56115.0,171.5088,171.5687,171.3292,171.3691,56115.0
2025-03-19 14:30:00,171.78,172.35,171.78,172.2,37884.0,171.409,171.9778,171.409,171.8281,37884.0
2025-03-19 14:35:00,172.12,172.25,171.98,172.01,5967.0,171.7483,171.878,171.6086,171.6385,5967.0
2025-03-19 14:40:00,172.07,172.52,171.96,172.47,156951.0,171.6984,172.1474,171.5887,172.0976,156951.0
2025-03-19 14:45:00,172.46,172.53,172.31,172.36,13819.0,172.0876,172.1574,171.9379,171.9878,13819.0
2025-03-19 14:50:00,172.45,172.83,172.36,172.72,6777.0,172.0776,172.4568,171.9878,172.347,6777.0
2025-03-19 14:55:00,172.65,172.92,172.65,172.83,13811.0,172.2772,172.5466,172.2772,172.4568,13811.0
2025-03-19 15:00:00,172.9,173.07,172.89,173.07,18343.0,172.5266,172.6963,172.5166,172.6963,18343.0
2025-03-19 15:05:00,173.07,173.56,173.07,173.53,18767.0,172.6963,173.1852,172.6963,173.1553,18767.0
2025-03-19 15:10:00,173.5,173.62,173.26,173.37,29109.0,173.1253,173.2451,172.8858,172.9956,29109.0
2025-03-19 15:15:00,173.45,173.5,173.22,173.27,12652.0,173.0754,173.1253,172.8459,172.8958,12652.0
2025-03-19 15:20:00,173.24,173.26,172.88,173.01,10117.0,172.8659,172.8858,172.5067,172.6364,10117.0
2025-03-19 15:25:00,173.04,173.04,172.53,172.66,21611.0,172.6663,172.6663,172.1574,172.2871,21611.0
2025-03-19 15:30:00,172.63,172.99,172.61,172.85,17629.0,172.2572,172.6164,172.2373,172.4767,17629.0
2025-03-19 15:35:00,172.88,173.06,172.69,172.98,17661.0,172.5067,172.6863,172.3171,172.6065,17661.0
2025-03-19 15:40:00,172.99,173.24,172.96,173.21,8256.0,172.6164,172.8659,172.5865,172.836,8256.0
2025-03-19 15:45:00,173.2,173.2,172.93,172.97,7438.0,172.826,172.826,172.5566,172.5965,7438.0
2025-03-19 15:50:00,172.82,172.85,172.58,172.72,9966.0,172.4468,172.4767,172.2073,172.347,9966.0
2025-03-19 15:55:00,172.67,172.67,172.46,172.58,17292.0,172.2971,172.2971,172.0876,172.2073,17292.0
2025-03-20 09:30:00,171.47,171.88,171.12,171.77,14324.0,171.0997,171.5088,170.7505,171.3991,14324.0
2025-03-20 09:35:00,171.77,171.89,171.74,171.85,8725.0,171.3991,171.5188,171.3691,171.4789,8725.0
2025-03-20 09:40:00,171.83,172.12,171.81,171.97,2859.0,171.4589,171.7483,171.439,171.5986,2859.0
2025-03-20 09:45:00,172.08,172.13,172.0,172.12,1887.0,171.7084,171.7583,171.6286,171.7483,1887.0
2025-03-20 09:50:00,172.14,172.31,172.14,172.28,13927.0,171.7683,171.9379,171.7683,171.908,13927.0
2025-03-20 09:55:00,172.27,172.54,172.27,172.54,1207.0,171.898,172.1674,171.898,172.1674,1207.0
2025-03-20 10:00:00,172.61,173.09,172.61,172.98,9031.0,172.2373,172.7162,172.2373,172.6065,9031.0
2025-03-20 10:05:00,172.93,173.0,172.83,173.0,2933.0,172.5566,172.6264,172.4568,172.6264,2933.0
2025-03-20 10:10:00,172.97,172.97,172.88,172.93,1878.0,172.5965,172.5965,172.5067,172.5566,1878.0
2025-03-20 10:15:00,172.91,173.18,172.82,173.07,4637.0,172.5366,172.806,172.4468,172.6963,4637.0
2025-03-20 10:20:00,173.09,173.41,173.06,173.38,404083.0,172.7162,173.0355,172.6863,173.0056,404083.0
2025-03-20 10:25:00,173.39,173.58,173.34,173.39,8593.0,173.0156,173.2052,172.9657,173.0156,8593.0
2025-03-20 10:30:00,173.41,173.41,173.22,173.25,11699.0,173.0355,173.0355,172.8459,172.8759,11699.0
2025-03-20 10:35:00,173.22,173.51,173.22,173.43,4406.0,172.8459,173.1353,172.8459,173.0555,4406.0
2025-03-20 10:40:00,173.33,173.63,173.33,173.58,3087.0,172.9557,173.2551,172.9557,173.2052,3087.0
2025-03-20 10:45:00,173.62,173.62,173.55,173.56,2956.0,173.2451,173.2451,173.1752,173.1852,2956.0
2025-03-20 10:50:00,173.54,173.54,173.38,173.41,2734.0,173.1652,173.1652,173.0056,173.0355,2734.0
2025-03-20 10:55:00,173.4,173.4,173.22,173.22,1737.0,173.0255,173.0255,172.8459,172.8459,1737.0
2025-03-20 11:00:00,173.29,173.29,173.13,173.2,11485.0,172.9158,172.9158,172.7561,172.826,11485.0
2025-03-20 11:05:00,173.19,173.32,173.19,173.29,4668.0,172.816,172.9457,172.816,172.9158,4668.0
2025-03-20 11:10:00,173.32,173.35,173.25,173.29,2293.0,172.9457,172.9757,172.8759,172.9158,2293.0
2025-03-20 11:15:00,173.27,173.27,173.09,173.09,3725.0,172.8958,172.8958,172.7162,172.7162,3725.0
2025-03-20 11:20:00,173.14,173.15,173.04,173.14,2435.0,172.7661,172.7761,172.6663,172.7661,2435.0
2025-03-20 11:25:00,173.13,173.2,173.09,173.12,3745.0,172.7561,172.826,172.7162,172.7462,3745.0
2025-03-20 11:30:00,173.15,173.16,172.87,172.87,5034.0,172.7761,172.7861,172.4967,172.4967,5034.0
2025-03-20 11:35:00,172.87,173.02,172.83,172.94,4336.0,172.4967,172.6464,172.4568,172.5665,4336.0
2025-03-20 11:40:00,173.08,173.22,173.08,173.19,2258.0,172.7062,172.8459,172.7062,172.816,2258.0
2025-03-20 11:45:00,173.17,173.3,173.11,173.24,3030.0,172.796,172.9258,172.7362,172.8659,3030.0
2025-03-20 11:50:00,173.2,173.29,173.16,173.24,2774.0,172.826,172.9158,172.7861,172.8659,2774.0
2025-03-20 11:55:00,173.21,173.21,172.91,172.91,5841.0,172.836,172.836,172.5366,172.5366,5841.0
2025-03-20 12:00:00,172.89,173.22,172.89,173.02,32698.0,172.5166,172.8459,172.5166,172.6464,32698.0
2025-03-20 12:05:00,172.99,173.03,172.82,172.86,11239.0,172.6164,172.6563,172.4468,172.4867,11239.0
2025-03-20 12:10:00,172.86,172.86,172.66,172.83,8504.0,172.4867,172.4867,172.2871,172.4568,8504.0
2025-03-20 12:15:00,172.84,172.84,172.73,172.77,6561.0,172.4668,172.4668,172.357,172.3969,6561.0
2025-03-20 12:20:00,172.74,172.74,172.59,172.6,2825.0,172.367,172.367,172.2173,172.2273,2825.0
2025-03-20 12:25:00,172.59,172.63,172.22,172.22,16142.0,172.2173,172.2572,171.8481,171.8481,16142.0
2025-03-20 12:30:00,172.3,172.44,172.3,172.3,11714.0,171.9279,172.0676,171.9279,171.9279,11714.0
2025-03-20 12:35:00,172.34,172.54,172.26,172.5,23367.0,171.9678,172.1674,171.888,172.1275,23367.0
2025-03-20 12:40:00,172.48,172.48,172.27,172.28,3601.0,172.1075,172.1075,171.898,171.908,3601.0
2025-03-20 12:45:00,172.3,172.36,172.18,172.18,5136.0,171.9279,171.9878,171.8082,171.8082,5136.0
2025-03-20 12:50:00,172.21,172.38,172.2,172.38,3675.0,171.8381,172.0077,171.8281,172.0077,3675.0
2025-03-20 12:55:00,172.4,172.41,172.19,172.21,3747.0,172.0277,172.0377,171.8182,171.8381,3747.0
2025-03-20 13:00:00,172.22,172.34,172.2,172.3,10040.0,171.8481,171.9678,171.8281,171.9279,10040.0
2025-03-20 13:05:00,172.38,172.57,172.38,172.52,6581.0,172.0077,172.1973,172.0077,172.1474,6581.0
2025-03-20 13:10:00,172.55,172.57,172.44,172.49,2290.0,172.1774,172.1973,172.0676,172.1175,2290.0
2025-03-20 13:15:00,172.49,172.49,172.32,172.42,3378.0,172.1175,172.1175,171.9479,172.0477,3378.0
2025-03-20 13:20:00,172.41,172.44,172.21,172.21,3582.0,172.0377,172.0676,171.8381,171.8381,3582.0
2025-03-20 13:25:00,172.15,172.16,171.88,171.89,5927.0,171.7782,171.7882,171.5088,171.5188,5927.0
2025-03-20 13:30:00,171.89,172.15,171.89,172.1,10409.0,171.5188,171.7782,171.5188,171.7284,10409.0
2025-03-20 13:35:00,172.11,172.21,171.99,172.18,3748.0,171.7383,171.8381,171.6186,171.8082,3748.0
2025-03-20 13:40:00,172.17,172.19,172.06,172.18,14180.0,171.7982,171.8182,171.6884,171.8082,14180.0
2025-03-20 13:45:00,172.22,172.32,172.16,172.16,6547.0,171.8481,171.9479,171.7882,171.7882,6547.0
2025-03-20 13:50:00,172.18,172.18,172.0,172.0,3814.0,171.8082,171.8082,171.6286,171.6286,3814.0
2025-03-20 13:55:00,172.02,172.02,171.86,171.97,10521.0,171.6485,171.6485,171.4889,171.5986,10521.0
2025-03-20 14:00:00,171.98,172.04,171.94,172.0,11507.0,171.6086,171.6685,171.5687,171.6286,11507.0
2025-03-20 14:05:00,171.98,172.09,171.95,172.02,18458.0,171.6086,171.7184,171.5787,171.6485,18458.0
2025-03-20 14:10:00,172.05,172.23,172.05,172.09,17853.0,171.6785,171.8581,171.6785,171.7184,17853.0
2025-03-20 14:15:00,172.1,172.14,172.03,172.04,11492.0,171.7284,171.7683,171.6585,171.6685,11492.0
2025-03-20 14:20:00,172.0,172.0,171.8,171.83,15822.0,171.6286,171.6286,171.429,171.4589,15822.0
2025-03-20 14:25:00,171.82,171.82,171.59,171.6,8844.0,171.449,171.449,171.2195,171.2294,8844.0
2025-03-20 14:30:00,171.55,171.62,171.5,171.55,7427.0,171.1795,171.2494,171.1297,171.1795,7427.0
2025-03-20 14:35:00,171.62,171.83,171.62,171.78,5038.0,171.2494,171.4589,171.2494,171.409,5038.0
2025-03-20 14:40:00,171.78,171.78,171.61,171.61,8356.0,171.409,171.409,171.2394,171.2394,8356.0
2025-03-20 14:45:00,171.65,171.84,171.64,171.83,109469.0,171.2793,171.4689,171.2693,171.4589,109469.0
2025-03-20 14:50:00,171.84,172.16,171.84,172.15,6283.0,171.4689,171.7882,171.4689,171.7782,6283.0
2025-03-20 14:55:00,172.16,172.17,171.7,171.77,11043.0,171.7882,171.7982,171.3292,171.3991,11043.0
2025-03-20 15:00:00,171.72,171.98,171.72,171.93,5323.0,171.3492,171.6086,171.3492,171.5587,5323.0
2025-03-20 15:05:00,171.96,172.04,171.87,171.87,16756.0,171.5887,171.6685,171.4989,171.4989,16756.0
2025-03-20 15:10:00,171.86,172.05,171.84,171.97,15084.0,171.4889,171.6785,171.4689,171.5986,15084.0
2025-03-20 15:15:00,171.93,172.12,171.93,172.07,10051.0,171.5587,171.7483,171.5587,171.6984,10051.0
2025-03-20 15:20:00,172.1,172.24,172.07,172.19,7842.0,171.7284,171.8681,171.6984,171.8182,7842.0
2025-03-20 15:25:00,172.08,172.08,171.76,171.76,6791.0,171.7084,171.7084,171.3891,171.3891,6791.0
2025-03-20 15:30:00,171.79,172.0,171.79,171.92,9954.0,171.419,171.6286,171.419,171.5487,9954.0
2025-03-20 15:35:00,171.9,172.07,171.84,171.88,7616.0,171.5288,171.6984,171.4689,171.5088,7616.0
2025-03-20 15:40:00,171.91,172.04,171.91,172.04,38012.0,171.5388,171.6685,171.5388,171.6685,38012.0
2025-03-20 15:45:00,172.08,172.27,172.05,172.2,6657.0,171.7084,171.898,171.6785,171.8281,6657.0
2025-03-20 15:50:00,172.22,172.22,171.94,172.05,23295.0,171.8481,171.8481,171.5687,171.6785,23295.0
2025-03-20 15:55:00,172.05,172.26,171.87,171.92,53372.0,171.6785,171.888,171.4989,171.5487,53372.0
2025-03-21 09:30:00,170.42,170.64,170.07,170.4,65328.0,170.052,170.2715,169.7027,170.032,65328.0
2025-03-21 09:35:00,170.34,170.34,169.95,170.08,47664.0,169.9722,169.9722,169.583,169.7127,47664.0
2025-03-21 09:40:00,170.09,170.53,170.04,170.33,63783.0,169.7227,170.1617,169.6728,169.9622,63783.0
2025-03-21 09:45:00,170.35,170.44,170.16,170.41,36802.0,169.9821,170.0719,169.7925,170.042,36802.0
2025-03-21 09:50:00,170.41,170.51,170.09,170.41,78923.0,170.042,170.1418,169.7227,170.042,78923.0
2025-03-21 09:55:00,170.4,170.63,170.31,170.5,46757.0,170.032,170.2615,169.9422,170.1318,46757.0
2025-03-21 10:00:00,170.5,170.5,170.24,170.37,25886.0,170.1318,170.1318,169.8724,170.0021,25886.0
2025-03-21 10:05:00,170.38,170.42,170.12,170.15,24822.0,170.0121,170.052,169.7526,169.7826,24822.0
2025-03-21 10:10:00,170.15,170.31,169.95,170.29,34930.0,169.7826,169.9422,169.583,169.9223,34930.0
2025-03-21 10:15:00,170.27,170.39,170.15,170.32,6102.0,169.9023,170.022,169.7826,169.9522,6102.0
2025-03-21 10:20:00,170.37,170.64,170.33,170.63,5174.0,170.0021,170.2715,169.9622,170.2615,5174.0
2025-03-21 10:25:00,170.61,170.66,170.51,170.57,7131.0,170.2416,170.2915,170.1418,170.2017,7131.0
2025-03-21 10:30:00,170.5,170.65,170.47,170.59,6110.0,170.1318,170.2815,170.1019,170.2216,6110.0
2025-03-21 10:35:00,170.59,170.6,170.48,170.49,1747.0,170.2216,170.2316,170.1119,170.1218,1747.0
2025-03-21 10:40:00,170.38,170.58,170.36,170.57,5998.0,170.0121,170.2116,169.9921,170.2017,5998.0
2025-03-21 10:45:00,170.59,170.74,170.54,170.74,5575.0,170.2216,170.3713,170.1717,170.3713,5575.0
2025-03-21 10:50:00,170.71,170.79,170.66,170.72,4418.0,170.3414,170.4212,170.2915,170.3513,4418.0
2025-03-21 10:55:00,170.78,171.14,170.78,171.14,10002.0,170.4112,170.7704,170.4112,170.7704,10002.0
2025-03-21 11:00:00,171.17,171.21,171.07,171.07,4640.0,170.8004,170.8403,170.7006,170.7006,4640.0
2025-03-21 11:05:00,171.01,171.1,170.97,171.07,2747.0,170.6407,170.7305,170.6008,170.7006,2747.0
2025-03-21 11:10:00,171.07,171.09,170.74,170.78,3503.0,170.7006,170.7205,170.3713,170.4112,3503.0
2025-03-21 11:15:00,170.78,170.81,170.69,170.69,4529.0,170.4112,170.4411,170.3214,170.3214,4529.0
2025-03-21 11:20:00,170.63,170.69,170.56,170.6,6104.0,170.2615,170.3214,170.1917,170.2316,6104.0
2025-03-21 11:25:00,170.56,170.64,170.51,170.57,43137.0,170.1917,170.2715,170.1418,170.2017,43137.0
2025-03-21 11:30:00,170.53,170.71,170.53,170.62,8322.0,170.1617,170.3414,170.1617,170.2516,8322.0
2025-03-21 11:35:00,170.59,170.68,170.57,170.59,5938.0,170.2216,170.3114,170.2017,170.2216,5938.0
2025-03-21 11:40:00,170.57,170.6,170.29,170.34,10032.0,170.2017,170.2316,169.9223,169.9722,10032.0
2025-03-21 11:45:00,170.33,170.47,170.33,170.38,7687.0,169.9622,170.1019,169.9622,170.0121,7687.0
2025-03-21 11:50:00,170.39,170.46,170.18,170.33,13737.0,170.022,170.0919,169.8125,169.9622,13737.0
2025-03-21 11:55:00,170.35,170.47,170.34,170.34,9622.0,169.9821,170.1019,169.9722,169.9722,9622.0
2025-03-21 12:00:00,170.32,170.45,170.2,170.38,28518.0,169.9522,170.0819,169.8325,170.0121,28518.0
2025-03-21 12:05:00,170.43,170.62,170.4,170.6,9381.0,170.062,170.2516,170.032,170.2316,9381.0
2025-03-21 12:10:00,170.65,170.86,170.65,170.82,1294.0,170.2815,170.491,170.2815,170.4511,1294.0
2025-03-21 12:15:00,170.85,171.09,170.82,171.07,4436.0,170.4811,170.7205,170.4511,170.7006,4436.0
2025-03-21 12:20:00,171.14,171.23,171.08,171.23,2866.0,170.7704,170.8602,170.7106,170.8602,2866.0
2025-03-21 12:25:00,171.19,171.22,171.1,171.17,30385.0,170.8203,170.8503,170.7305,170.8004,30385.0
2025-03-21 12:30:00,171.12,171.22,171.07,171.09,3279.0,170.7505,170.8503,170.7006,170.7205,3279.0
2025-03-21 12:35:00,171.15,171.15,170.96,171.06,38274.0,170.7804,170.7804,170.5908,170.6906,38274.0
2025-03-21 12:40:00,171.04,171.1,170.96,170.96,5535.0,170.6706,170.7305,170.5908,170.5908,5535.0
2025-03-21 12:45:00,171.04,171.25,171.04,171.25,3134.0,170.6706,170.8802,170.6706,170.8802,3134.0
2025-03-21 12:50:00,171.23,171.23,171.17,171.2,6038.0,170.8602,170.8602,170.8004,170.8303,6038.0
2025-03-21 12:55:00,171.18,171.43,171.17,171.43,8309.0,170.8103,171.0598,170.8004,171.0598,8309.0
2025-03-21 13:00:00,171.45,171.45,171.25,171.26,3226.0,171.0798,171.0798,170.8802,170.8902,3226.0
2025-03-21 13:05:00,171.29,171.37,171.29,171.37,4482.0,170.9201,170.9999,170.9201,170.9999,4482.0
2025-03-21 13:10:00,171.39,171.39,171.15,171.18,16084.0,171.0199,171.0199,170.7804,170.8103,16084.0
2025-03-21 13:15:00,171.18,171.19,171.06,171.06,3532.0,170.8103,170.8203,170.6906,170.6906,3532.0
2025-03-21 13:20:00,171.02,171.2,171.02,171.16,9441.0,170.6507,170.8303,170.6507,170.7904,9441.0
2025-03-21 13:25:00,171.19,171.19,170.94,170.97,11555.0,170.8203,170.8203,170.5709,170.6008,11555.0
2025-03-21 13:30:00,170.91,170.93,170.79,170.93,3201.0,170.5409,170.5609,170.4212,170.5609,3201.0
2025-03-21 13:35:00,170.93,171.09,170.93,171.06,2924.0,170.5609,170.7205,170.5609,170.6906,2924.0
2025-03-21 13:40:00,171.11,171.28,171.09,171.28,3283.0,170.7405,170.9101,170.7205,170.9101,3283.0
2025-03-21 13:45:00,171.25,171.36,171.22,171.36,6340.0,170.8802,170.99,170.8503,170.99,6340.0
2025-03-21 13:50:00,171.41,171.45,171.32,171.32,5303.0,171.0398,171.0798,170.95,170.95,5303.0
2025-03-21 13:55:00,171.37,171.37,171.12,171.14,5095.0,170.9999,170.9999,170.7505,170.7704,5095.0
2025-03-21 14:00:00,171.19,171.23,171.16,171.22,3011.0,170.8203,170.8602,170.7904,170.8503,3011.0
2025-03-21 14:05:00,171.21,171.21,171.03,171.15,4166.0,170.8403,170.8403,170.6607,170.7804,4166.0
2025-03-21 14:10:00,171.12,171.19,171.05,171.14,13336.0,170.7505,170.8203,170.6806,170.7704,13336.0
2025-03-21 14:15:00,171.14,171.22,171.09,171.22,6995.0,170.7704,170.8503,170.7205,170.8503,6995.0
2025-03-21 14:20:00,171.2,171.21,171.03,171.03,7874.0,170.8303,170.8403,170.6607,170.6607,7874.0
2025-03-21 14:25:00,171.03,171.03,170.94,170.95,16483.0,170.6607,170.6607,170.5709,170.5808,16483.0
2025-03-21 14:30:00,170.96,171.14,170.96,171.07,35936.0,170.5908,170.7704,170.5908,170.7006,35936.0
2025-03-21 14:35:00,171.06,171.24,171.05,171.21,14398.0,170.6906,170.8702,170.6806,170.8403,14398.0
2025-03-21 14:40:00,171.24,171.32,171.2,171.32,20077.0,170.8702,170.95,170.8303,170.95,20077.0
2025-03-21 14:45:00,171.32,171.32,171.09,171.19,3495.0,170.95,170.95,170.7205,170.8203,3495.0
2025-03-21 14:50:00,171.21,171.23,171.07,171.13,7349.0,170.8403,170.8602,170.7006,170.7604,7349.0
2025-03-21 14:55:00,171.18,171.26,171.16,171.17,10826.0,170.8103,170.8902,170.7904,170.8004,10826.0
2025-03-21 15:00:00,171.1,171.14,170.99,171.08,8432.0,170.7305,170.7704,170.6208,170.7106,8432.0
2025-03-21 15:05:00,171.07,171.11,170.94,170.98,7191.0,170.7006,170.7405,170.5709,170.6108,7191.0
2025-03-21 15:10:00,170.97,171.04,170.86,171.03,31360.0,170.6008,170.6706,170.491,170.6607,31360.0
2025-03-21 15:15:00,171.02,171.06,170.97,171.05,8850.0,170.6507,170.6906,170.6008,170.6806,8850.0
2025-03-21 15:20:00,171.05,171.14,170.91,171.11,7487.0,170.6806,170.7704,170.5409,170.7405,7487.0
2025-03-21 15:25:00,171.11,171.13,170.94,171.05,11319.0,170.7405,170.7604,170.5709,170.6806,11319.0
2025-03-21 15:30:00,171.05,171.06,170.98,171.04,8272.0,170.6806,170.6906,170.6108,170.6706,8272.0
2025-03-21 15:35:00,171.01,171.2,170.96,171.1,13552.0,170.6407,170.8303,170.5908,170.7305,13552.0
2025-03-21 15:40:00,171.02,171.14,170.98,171.14,12520.0,170.6507,170.7704,170.6108,170.7704,12520.0
2025-03-21 15:45:00,171.14,171.18,171.11,171.15,5477.0,170.7704,170.8103,170.7405,170.7804,5477.0
2025-03-21 15:50:00,171.2,171.41,171.14,171.34,13239.0,170.8303,171.0398,170.7704,170.97,13239.0
2025-03-21 15:55:00,171.4,171.72,171.39,171.54,25140.0,171.0299,171.3492,171.0199,171.1696,25140.0
2025-03-24 09:30:00,173.32,173.35,173.22,173.35,16673.0,172.9457,172.9757,172.8459,172.9757,16673.0
2025-03-24 09:35:00,173.4,173.72,173.4,173.67,3791.0,173.0255,173.3449,173.0255,173.295,3791.0
2025-03-24 09:40:00,173.74,173.83,173.74,173.83,4567.0,173.3648,173.4546,173.3648,173.4546,4567.0
2025-03-24 09:45:00,173.87,173.89,173.73,173.88,7190.0,173.4945,173.5145,173.3548,173.5045,7190.0
2025-03-24 09:50:00,173.93,173.94,173.87,173.9,3118.0,173.5544,173.5644,173.4945,173.5245,3118.0
2025-03-24 09:55:00,173.92,173.98,173.89,173.93,3069.0,173.5444,173.6043,173.5145,173.5544,3069.0
2025-03-24 10:00:00,173.93,173.96,173.85,173.91,14649.0,173.5544,173.5843,173.4746,173.5344,14649.0
2025-03-24 10:05:00,173.86,173.93,173.73,173.75,5833.0,173.4846,173.5544,173.3548,173.3748,5833.0
2025-03-24 10:10:00,173.78,173.94,173.77,173.91,6267.0,173.4047,173.5644,173.3947,173.5344,6267.0
2025-03-24 10:15:00,173.94,174.02,173.93,174.01,5801.0,173.5644,173.6442,173.5544,173.6342,5801.0
2025-03-24 10:20:00,174.0,174.07,174.0,174.06,2542.0,173.6243,173.6941,173.6243,173.6841,2542.0
2025-03-24 10:25:00,174.04,174.08,174.0,174.05,4022.0,173.6642,173.7041,173.6243,173.6741,4022.0
2025-03-24 10:30:00,173.99,173.99,173.87,173.94,4282.0,173.6143,173.6143,173.4945,173.5644,4282.0
2025-03-24 10:35:00,173.92,174.03,173.91,173.91,5463.0,173.5444,173.6542,173.5344,173.5344,5463.0
2025-03-24 10:40:00,173.89,173.97,173.88,173.94,2899.0,173.5145,173.5943,173.5045,173.5644,2899.0
2025-03-24 10:45:00,174.02,174.09,174.02,174.08,1767.0,173.6442,173.7141,173.6442,173.7041,1767.0
2025-03-24 10:50:00,174.12,174.2,174.12,174.2,6566.0,173.744,173.8238,173.744,173.8238,6566.0
2025-03-24 10:55:00,174.18,174.21,174.16,174.21,4651.0,173.8039,173.8338,173.7839,173.8338,4651.0
2025-03-24 11:00:00,174.23,174.27,174.12,174.26,13812.0,173.8538,173.8937,173.744,173.8837,13812.0
2025-03-24 11:05:00,174.25,174.37,174.25,174.31,3418.0,173.8737,173.9935,173.8737,173.9336,3418.0
2025-03-24 11:10:00,174.3,174.34,174.27,174.32,3530.0,173.9236,173.9635,173.8937,173.9436,3530.0
2025-03-24 11:15:00,174.32,174.39,174.31,174.36,4880.0,173.9436,174.0134,173.9336,173.9835,4880.0
2025-03-24 11:20:00,174.36,174.38,174.3,174.34,4904.0,173.9835,174.0034,173.9236,173.9635,4904.0
2025-03-24 11:25:00,174.29,174.33,174.26,174.33,3592.0,173.9136,173.9535,173.8837,173.9535,3592.0
2025-03-24 11:30:00,174.31,174.32,174.27,174.28,623.0,173.9336,173.9436,173.8937,173.9036,623.0
2025-03-24 11:35:00,174.35,174.35,174.23,174.23,6363.0,173.9735,173.9735,173.8538,173.8538,6363.0
2025-03-24 11:40:00,174.29,174.29,174.21,174.28,5322.0,173.9136,173.9136,173.8338,173.9036,5322.0
2025-03-24 11:45:00,174.28,174.36,174.28,174.31,6036.0,173.9036,173.9835,173.9036,173.9336,6036.0
2025-03-24 11:50:00,174.31,174.44,174.3,174.41,17447.0,173.9336,174.0633,173.9236,174.0334,17447.0
2025-03-24 11:55:00,174.43,174.45,174.41,174.42,2772.0,174.0533,174.0733,174.0334,174.0433,2772.0
2025-03-24 12:00:00,174.43,174.48,174.41,174.47,2080.0,174.0533,174.1032,174.0334,174.0932,2080.0
2025-03-24 12:05:00,174.49,174.59,174.47,174.55,4160.0,174.1132,174.213,174.0932,174.1731,4160.0
2025-03-24 12:10:00,174.55,174.56,174.51,174.53,2936.0,174.1731,174.183,174.1332,174.1531,2936.0
2025-03-24 12:15:00,174.54,174.54,174.46,174.47,3319.0,174.1631,174.1631,174.0833,174.0932,3319.0
2025-03-24 12:20:00,174.45,174.53,174.44,174.53,11935.0,174.0733,174.1531,174.0633,174.1531,11935.0
2025-03-24 12:25:00,174.51,174.51,174.27,174.27,10460.0,174.1332,174.1332,173.8937,173.8937,10460.0
2025-03-24 12:30:00,174.22,174.3,174.21,174.3,1364.0,173.8438,173.9236,173.8338,173.9236,1364.0
2025-03-24 12:35:00,174.36,174.37,174.22,174.22,2472.0,173.9835,173.9935,173.8438,173.8438,2472.0
2025-03-24 12:40:00,174.21,174.27,174.14,174.27,4256.0,173.8338,173.8937,173.7639,173.8937,4256.0
2025-03-24 12:45:00,174.25,174.32,174.24,174.31,1768.0,173.8737,173.9436,173.8637,173.9336,1768.0
2025-03-24 12:50:00,174.29,174.31,174.29,174.3,1768.0,173.9136,173.9336,173.9136,173.9236,1768.0
2025-03-24 12:55:00,174.29,174.3,174.2,174.22,1757.0,173.9136,173.9236,173.8238,173.8438,1757.0
2025-03-24 13:00:00,174.26,174.26,174.15,174.16,531.0,173.8837,173.8837,173.7739,173.7839,531.0
2025-03-24 13:05:00,174.18,174.18,174.12,174.13,508.0,173.8039,173.8039,173.744,173.754,508.0
2025-03-24 13:10:00,174.14,174.14,174.09,174.1,1874.0,173.7639,173.7639,173.7141,173.724,1874.0
2025-03-24 13:15:00,174.04,174.14,174.04,174.08,10521.0,173.6642,173.7639,173.6642,173.7041,10521.0
2025-03-24 13:20:00,174.06,174.13,174.01,174.12,4541.0,173.6841,173.754,173.6342,173.744,4541.0
2025-03-24 13:25:00,174.09,174.16,174.09,174.16,711.0,173.7141,173.7839,173.7141,173.7839,711.0
2025-03-24 13:30:00,174.18,174.24,174.18,174.21,5905.0,173.8039,173.8637,173.8039,173.8338,5905.0
2025-03-24 13:35:00,174.18,174.23,174.13,174.23,8235.0,173.8039,173.8538,173.754,173.8538,8235.0
2025-03-24 13:40:00,174.22,174.22,174.11,174.14,5579.0,173.8438,173.8438,173.734,173.7639,5579.0
2025-03-24 13:45:00,174.13,174.19,174.12,174.18,6177.0,173.754,173.8138,173.744,173.8039,6177.0
2025-03-24 13:50:00,174.21,174.24,174.13,174.15,11182.0,173.8338,173.8637,173.754,173.7739,11182.0
2025-03-24 13:55:00,174.18,174.18,174.08,174.16,22437.0,173.8039,173.8039,173.7041,173.7839,22437.0
2025-03-24 14:00:00,174.17,174.18,173.9,173.93,6014.0,173.7939,173.8039,173.5245,173.5544,6014.0
2025-03-24 14:05:00,173.97,174.05,173.96,174.01,29347.0,173.5943,173.6741,173.5843,173.6342,29347.0
2025-03-24 14:10:00,174.02,174.02,173.96,173.97,7059.0,173.6442,173.6442,173.5843,173.5943,7059.0
2025-03-24 14:15:00,173.95,174.04,173.95,173.99,5250.0,173.5744,173.6642,173.5744,173.6143,5250.0
2025-03-24 14:20:00,173.99,174.0,173.94,173.97,6102.0,173.6143,173.6243,173.5644,173.5943,6102.0
2025-03-24 14:25:00,173.94,174.0,173.93,173.99,11352.0,173.5644,173.6243,173.5544,173.6143,11352.0
2025-03-24 14:30:00,173.98,173.99,173.91,173.97,6513.0,173.6043,173.6143,173.5344,173.5943,6513.0
2025-03-24 14:35:00,173.96,174.22,173.94,174.17,33358.0,173.5843,173.8438,173.5644,173.7939,33358.0
2025-03-24 14:40:00,174.16,174.36,174.15,174.34,24144.0,173.7839,173.9835,173.7739,173.9635,24144.0
2025-03-24 14:45:00,174.34,174.34,174.12,174.32,26089.0,173.9635,173.9635,173.744,173.9436,26089.0
2025-03-24 14:50:00,174.34,174.45,174.33,174.44,5265.0,173.9635,174.0733,173.9535,174.0633,5265.0
2025-03-24 14:55:00,174.44,174.46,174.4,174.44,10524.0,174.0633,174.0833,174.0234,174.0633,10524.0
2025-03-24 15:00:00,174.44,174.49,174.41,174.49,9400.0,174.0633,174.1132,174.0334,174.1132,9400.0
2025-03-24 15:05:00,174.49,174.59,174.49,174.5,16356.0,174.1132,174.213,174.1132,174.1232,16356.0
2025-03-24 15:10:00,174.49,174.52,174.46,174.47,12523.0,174.1132,174.1431,174.0833,174.0932,12523.0
2025-03-24 15:15:00,174.47,174.58,174.47,174.56,13465.0,174.0932,174.203,174.0932,174.183,13465.0
2025-03-24 15:20:00,174.55,174.61,174.52,174.6,7596.0,174.1731,174.2329,174.1431,174.223,7596.0
2025-03-24 15:25:00,174.6,174.6,174.5,174.52,8434.0,174.223,174.223,174.1232,174.1431,8434.0
2025-03-24 15:30:00,174.53,174.57,174.49,174.53,7181.0,174.1531,174.193,174.1132,174.1531,7181.0
2025-03-24 15:35:00,174.52,174.57,174.49,174.56,13948.0,174.1431,174.193,174.1132,174.183,13948.0
2025-03-24 15:40:00,174.56,174.62,174.51,174.58,17300.0,174.183,174.2429,174.1332,174.203,17300.0
2025-03-24 15:45:00,174.6,174.75,174.58,174.69,13120.0,174.223,174.3726,174.203,174.3128,13120.0
2025-03-24 15:50:00,174.73,174.9,174.58,174.87,28708.0,174.3527,174.5223,174.203,174.4924,28708.0
2025-03-24 15:55:00,174.9,174.91,174.54,174.55,37523.0,174.5223,174.5323,174.1631,174.1731,37523.0
2025-03-25 09:30:00,175.07,175.07,174.9,174.9,9311.0,174.6919,174.6919,174.5223,174.5223,9311.0
2025-03-25 09:35:00,174.74,174.76,174.69,174.75,922.0,174.3627,174.3826,174.3128,174.3726,922.0
2025-03-25 09:40:00,174.81,174.84,174.67,174.76,5520.0,174.4325,174.4624,174.2928,174.3826,5520.0
2025-03-25 09:45:00,174.79,174.8,174.62,174.62,2340.0,174.4125,174.4225,174.2429,174.2429,2340.0
2025-03-25 09:50:00,174.57,174.75,174.52,174.72,5073.0,174.193,174.3726,174.1431,174.3427,5073.0
2025-03-25 09:55:00,174.75,174.81,174.6,174.64,2109.0,174.3726,174.4325,174.223,174.2629,2109.0
2025-03-25 10:00:00,174.66,174.66,174.48,174.61,6984.0,174.2828,174.2828,174.1032,174.2329,6984.0
2025-03-25 10:05:00,174.68,174.8,174.68,174.8,1666.0,174.3028,174.4225,174.3028,174.4225,1666.0
2025-03-25 10:10:00,174.76,174.87,174.73,174.76,4638.0,174.3826,174.4924,174.3527,174.3826,4638.0
2025-03-25 10:15:00,174.75,174.87,174.74,174.83,2487.0,174.3726,174.4924,174.3627,174.4525,2487.0
2025-03-25 10:20:00,174.85,174.92,174.85,174.89,2371.0,174.4724,174.5423,174.4724,174.5123,2371.0
2025-03-25 10:25:00,174.92,175.03,174.86,175.02,4932.0,174.5423,174.652,174.4824,174.642,4932.0
2025-03-25 10:30:00,175.04,175.05,174.96,174.99,6644.0,174.662,174.672,174.5822,174.6121,6644.0
2025-03-25 10:35:00,175.01,175.1,175.0,175.09,4565.0,174.6321,174.7219,174.6221,174.7119,4565.0
2025-03-25 10:40:00,175.09,175.18,175.07,175.18,7338.0,174.7119,174.8017,174.6919,174.8017,7338.0
2025-03-25 10:45:00,175.2,175.21,175.15,175.2,5942.0,174.8217,174.8316,174.7718,174.8217,5942.0
2025-03-25 10:50:00,175.19,175.3,175.17,175.22,2784.0,174.8117,174.9214,174.7917,174.8416,2784.0
2025-03-25 10:55:00,175.19,175.23,175.19,175.22,20956.0,174.8117,174.8516,174.8117,174.8416,20956.0
2025-03-25 11:00:00,175.21,175.27,175.19,175.22,3361.0,174.8316,174.8915,174.8117,174.8416,3361.0
2025-03-25 11:05:00,175.25,175.27,175.18,175.21,3247.0,174.8716,174.8915,174.8017,174.8316,3247.0
2025-03-25 11:10:00,175.23,175.25,175.16,175.16,6046.0,174.8516,174.8716,174.7817,174.7817,6046.0
2025-03-25 11:15:00,175.19,175.2,175.11,175.14,3540.0,174.8117,174.8217,174.7319,174.7618,3540.0
2025-03-25 11:20:00,175.12,175.15,175.05,175.14,6315.0,174.7418,174.7718,174.672,174.7618,6315.0
2025-03-25 11:25:00,175.17,175.18,175.13,175.14,3109.0,174.7917,174.8017,174.7518,174.7618,3109.0
2025-03-25 11:30:00,175.1,175.11,175.06,175.11,2936.0,174.7219,174.7319,174.682,174.7319,2936.0
2025-03-25 11:35:00,175.09,175.1,175.04,175.09,5186.0,174.7119,174.7219,174.662,174.7119,5186.0
2025-03-25 11:40:00,175.1,175.1,175.07,175.07,300.0,174.7219,174.7219,174.6919,174.6919,300.0
2025-03-25 11:45:00,175.07,175.07,174.96,174.97,10696.0,174.6919,174.6919,174.5822,174.5922,10696.0
2025-03-25 11:50:00,174.99,174.99,174.83,174.83,3909.0,174.6121,174.6121,174.4525,174.4525,3909.0
2025-03-25 11:55:00,174.84,174.86,174.77,174.81,10198.0,174.4624,174.4824,174.3926,174.4325,10198.0
2025-03-25 12:00:00,174.85,174.85,174.79,174.81,1119.0,174.4724,174.4724,174.4125,174.4325,1119.0
2025-03-25 12:05:00,174.76,174.82,174.75,174.82,6735.0,174.3826,174.4425,174.3726,174.4425,6735.0
2025-03-25 12:10:00,174.83,174.85,174.78,174.83,1240.0,174.4525,174.4724,174.4026,174.4525,1240.0
2025-03-25 12:15:00,174.82,174.82,174.71,174.75,4392.0,174.4425,174.4425,174.3327,174.3726,4392.0
2025-03-25 12:20:00,174.74,174.83,174.72,174.81,2323.0,174.3627,174.4525,174.3427,174.4325,2323.0
2025-03-25 12:25:00,174.79,174.8,174.71,174.72,303478.0,174.4125,174.4225,174.3327,174.3427,303478.0
2025-03-25 12:30:00,174.71,174.73,174.6,174.61,4089.0,174.3327,174.3527,174.223,174.2329,4089.0
2025-03-25 12:35:00,174.62,174.64,174.58,174.58,1821.0,174.2429,174.2629,174.203,174.203,1821.0
2025-03-25 12:40:00,174.61,174.7,174.61,174.69,11072.0,174.2329,174.3227,174.2329,174.3128,11072.0
2025-03-25 12:45:00,174.68,174.71,174.65,174.66,3043.0,174.3028,174.3327,174.2728,174.2828,3043.0
2025-03-25 12:50:00,174.67,174.77,174.66,174.77,2993.0,174.2928,174.3926,174.2828,174.3926,2993.0
2025-03-25 12:55:00,174.75,174.78,174.7,174.76,2933.0,174.3726,174.4026,174.3227,174.3826,2933.0
2025-03-25 13:00:00,174.79,174.89,174.76,174.88,10965.0,174.4125,174.5123,174.3826,174.5024,10965.0
2025-03-25 13:05:00,174.87,174.9,174.84,174.89,7489.0,174.4924,174.5223,174.4624,174.5123,7489.0
2025-03-25 13:10:00,174.92,174.93,174.84,174.84,4018.0,174.5423,174.5522,174.4624,174.4624,4018.0
2025-03-25 13:15:00,174.84,174.84,174.72,174.75,3883.0,174.4624,174.4624,174.3427,174.3726,3883.0
2025-03-25 13:20:00,174.77,174.77,174.69,174.69,2800.0,174.3926,174.3926,174.3128,174.3128,2800.0
2025-03-25 13:25:00,174.64,174.66,174.54,174.56,4952.0,174.2629,174.2828,174.1631,174.183,4952.0
2025-03-25 13:30:00,174.58,174.63,174.57,174.59,6262.0,174.203,174.2529,174.193,174.213,6262.0
2025-03-25 13:35:00,174.61,174.67,174.6,174.63,3236.0,174.2329,174.2928,174.223,174.2529,3236.0
2025-03-25 13:40:00,174.63,174.72,174.63,174.69,5256.0,174.2529,174.3427,174.2529,174.3128,5256.0
2025-03-25 13:45:00,174.7,174.7,174.63,174.63,2847.0,174.3227,174.3227,174.2529,174.2529,2847.0
2025-03-25 13:50:00,174.61,174.63,174.56,174.59,1991.0,174.2329,174.2529,174.183,174.213,1991.0
2025-03-25 13:55:00,174.63,174.68,174.58,174.58,3935.0,174.2529,174.3028,174.203,174.203,3935.0
2025-03-25 14:00:00,174.58,174.64,174.55,174.59,7234.0,174.203,174.2629,174.1731,174.213,7234.0
2025-03-25 14:05:00,174.59,174.62,174.5,174.62,19845.0,174.213,174.2429,174.1232,174.2429,19845.0
2025-03-25 14:10:00,174.63,174.7,174.63,174.67,9552.0,174.2529,174.3227,174.2529,174.2928,9552.0
2025-03-25 14:15:00,174.71,174.73,174.65,174.7,4227.0,174.3327,174.3527,174.2728,174.3227,4227.0
2025-03-25 14:20:00,174.73,174.78,174.7,174.74,46120.0,174.3527,174.4026,174.3227,174.3627,46120.0
2025-03-25 14:25:00,174.71,174.71,174.61,174.62,31406.0,174.3327,174.3327,174.2329,174.2429,31406.0
2025-03-25 14:30:00,174.64,174.65,174.55,174.65,9540.0,174.2629,174.2728,174.1731,174.2728,9540.0
2025-03-25 14:35:00,174.65,174.67,174.58,174.61,22583.0,174.2728,174.2928,174.203,174.2329,22583.0
2025-03-25 14:40:00,174.61,174.63,174.52,174.59,6966.0,174.2329,174.2529,174.1431,174.213,6966.0
2025-03-25 14:45:00,174.58,174.64,174.55,174.55,5480.0,174.203,174.2629,174.1731,174.1731,5480.0
2025-03-25 14:50:00,174.56,174.58,174.45,174.57,7492.0,174.183,174.203,174.0733,174.193,7492.0
2025-03-25 14:55:00,174.55,174.59,174.52,174.52,12898.0,174.1731,174.213,174.1431,174.1431,12898.0
2025-03-25 15:00:00,174.53,174.67,174.51,174.67,13091.0,174.1531,174.2928,174.1332,174.2928,13091.0
2025-03-25 15:05:00,174.65,174.7,174.62,174.66,10457.0,174.2728,174.3227,174.2429,174.2828,10457.0
2025-03-25 15:10:00,174.7,174.72,174.53,174.56,12327.0,174.3227,174.3427,174.1531,174.183,12327.0
2025-03-25 15:15:00,174.55,174.61,174.51,174.61,4052.0,174.1731,174.2329,174.1332,174.2329,4052.0
2025-03-25 15:20:00,174.61,174.62,174.56,174.6,9329.0,174.2329,174.2429,174.183,174.223,9329.0
2025-03-25 15:25:00,174.61,174.62,174.56,174.58,7590.0,174.2329,174.2429,174.183,174.203,7590.0
2025-03-25 15:30:00,174.57,174.69,174.57,174.65,21946.0,174.193,174.3128,174.193,174.2728,21946.0
2025-03-25 15:35:00,174.63,174.76,174.35,174.62,65770.0,174.2529,174.3826,173.9735,174.2429,65770.0
2025-03-25 15:40:00,174.6,174.75,174.6,174.72,17262.0,174.223,174.3726,174.223,174.3427,17262.0
2025-03-25 15:45:00,174.72,174.87,174.7,174.87,11728.0,174.3427,174.4924,174.3227,174.4924,11728.0
2025-03-25 15:50:00,174.84,174.97,174.7,174.91,14732.0,174.4624,174.5922,174.3227,174.5323,14732.0
2025-03-25 15:55:00,174.89,174.93,174.77,174.82,16093.0,174.5123,174.5522,174.3926,174.4425,16093.0
2025-03-26 09:30:00,174.69,175.0,174.69,174.78,10911.0,174.3128,174.6221,174.3128,174.4026,10911.0
2025-03-26 09:35:00,174.78,175.1,174.78,175.1,9164.0,174.4026,174.7219,174.4026,174.7219,9164.0
2025-03-26 09:40:00,175.12,175.21,175.1,175.11,2904.0,174.7418,174.8316,174.7219,174.7319,2904.0
2025-03-26 09:45:00,175.13,175.13,174.87,174.88,5266.0,174.7518,174.7518,174.4924,174.5024,5266.0
2025-03-26 09:50:00,174.82,174.86,174.7,174.71,6287.0,174.4425,174.4824,174.3227,174.3327,6287.0
2025-03-26 09:55:00,174.7,174.7,174.48,174.59,9236.0,174.3227,174.3227,174.1032,174.213,9236.0
2025-03-26 10:00:00,174.56,174.82,174.52,174.62,15698.0,174.183,174.4425,174.1431,174.2429,15698.0
2025-03-26 10:05:00,174.61,174.74,174.6,174.64,7538.0,174.2329,174.3627,174.223,174.2629,7538.0
2025-03-26 10:10:00,174.64,174.73,174.61,174.73,4600.0,174.2629,174.3527,174.2329,174.3527,4600.0
2025-03-26 10:15:00,174.7,174.7,174.61,174.62,164318.0,174.3227,174.3227,174.2329,174.2429,164318.0
2025-03-26 10:20:00,174.55,174.57,174.41,174.55,7398.0,174.1731,174.193,174.0334,174.1731,7398.0
2025-03-26 10:25:00,174.54,174.61,174.49,174.61,5935.0,174.1631,174.2329,174.1132,174.2329,5935.0
2025-03-26 10:30:00,174.59,174.63,174.5,174.6,28102.0,174.213,174.2529,174.1232,174.223,28102.0
2025-03-26 10:35:00,174.61,174.69,174.57,174.63,6673.0,174.2329,174.3128,174.193,174.2529,6673.0
2025-03-26 10:40:00,174.62,174.65,174.6,174.64,1683.0,174.2429,174.2728,174.223,174.2629,1683.0
2025-03-26 10:45:00,174.65,174.65,174.48,174.5,6316.0,174.2728,174.2728,174.1032,174.1232,6316.0
2025-03-26 10:50:00,174.52,174.78,174.52,174.75,3747.0,174.1431,174.4026,174.1431,174.3726,3747.0
2025-03-26 10:55:00,174.77,174.77,174.63,174.63,5124.0,174.3926,174.3926,174.2529,174.2529,5124.0
2025-03-26 11:00:00,174.68,174.75,174.65,174.71,8128.0,174.3028,174.3726,174.2728,174.3327,8128.0
2025-03-26 11:05:00,174.74,174.75,174.68,174.68,5068.0,174.3627,174.3726,174.3028,174.3028,5068.0
2025-03-26 11:10:00,174.75,174.75,174.63,174.68,2073.0,174.3726,174.3726,174.2529,174.3028,2073.0
2025-03-26 11:15:00,174.63,174.67,174.6,174.61,2218.0,174.2529,174.2928,174.223,174.2329,2218.0
2025-03-26 11:20:00,174.62,174.62,174.5,174.53,5496.0,174.2429,174.2429,174.1232,174.1531,5496.0
2025-03-26 11:25:00,174.45,174.45,174.27,174.27,1421.0,174.0733,174.0733,173.8937,173.8937,1421.0
2025-03-26 11:30:00,174.37,174.45,174.37,174.42,1922.0,173.9935,174.0733,173.9935,174.0433,1922.0
2025-03-26 11:35:00,174.37,174.4,174.33,174.39,5466.0,173.9935,174.0234,173.9535,174.0134,5466.0
2025-03-26 11:40:00,174.41,174.43,174.22,174.22,6786.0,174.0334,174.0533,173.8438,173.8438,6786.0
2025-03-26 11:45:00,174.24,174.29,174.11,174.17,5581.0,173.8637,173.9136,173.734,173.7939,5581.0
2025-03-26 11:50:00,174.14,174.14,173.87,174.0,18583.0,173.7639,173.7639,173.4945,173.6243,18583.0
2025-03-26 11:55:00,173.98,174.02,173.73,173.88,21364.0,173.6043,173.6442,173.3548,173.5045,21364.0
2025-03-26 12:00:00,173.84,173.88,173.81,173.81,14680.0,173.4646,173.5045,173.4347,173.4347,14680.0
2025-03-26 12:05:00,173.87,173.98,173.87,173.89,1876.0,173.4945,173.6043,173.4945,173.5145,1876.0
2025-03-26 12:10:00,173.88,173.99,173.82,173.91,34627.0,173.5045,173.6143,173.4446,173.5344,34627.0
2025-03-26 12:15:00,173.91,173.91,173.81,173.82,3997.0,173.5344,173.5344,173.4347,173.4446,3997.0
2025-03-26 12:20:00,173.81,173.95,173.8,173.82,9106.0,173.4347,173.5744,173.4247,173.4446,9106.0
2025-03-26 12:25:00,173.87,174.0,173.86,173.98,11520.0,173.4945,173.6243,173.4846,173.6043,11520.0
2025-03-26 12:30:00,173.99,174.09,173.88,173.89,38369.0,173.6143,173.7141,173.5045,173.5145,38369.0
2025-03-26 12:35:00,173.96,174.0,173.83,173.83,2411.0,173.5843,173.6243,173.4546,173.4546,2411.0
2025-03-26 12:40:00,173.85,173.93,173.79,173.79,2836.0,173.4746,173.5544,173.4147,173.4147,2836.0
2025-03-26 12:45:00,173.8,173.94,173.8,173.94,3670.0,173.4247,173.5644,173.4247,173.5644,3670.0
2025-03-26 12:50:00,173.94,173.94,173.67,173.68,4941.0,173.5644,173.5644,173.295,173.3049,4941.0
2025-03-26 12:55:00,173.65,173.67,173.51,173.52,4611.0,173.275,173.295,173.1353,173.1453,4611.0
2025-03-26 13:00:00,173.6,173.65,173.54,173.6,7207.0,173.2251,173.275,173.1652,173.2251,7207.0
2025-03-26 13:05:00,173.57,173.65,173.53,173.61,20083.0,173.1952,173.275,173.1553,173.2351,20083.0
2025-03-26 13:10:00,173.68,173.76,173.64,173.68,8236.0,173.3049,173.3848,173.265,173.3049,8236.0
2025-03-26 13:15:00,173.64,173.66,173.43,173.43,5702.0,173.265,173.285,173.0555,173.0555,5702.0
2025-03-26 13:20:00,173.46,173.51,173.43,173.47,8107.0,173.0854,173.1353,173.0555,173.0954,8107.0
2025-03-26 13:25:00,173.47,173.48,173.34,173.4,7582.0,173.0954,173.1054,172.9657,173.0255,7582.0
2025-03-26 13:30:00,173.33,173.33,173.23,173.23,1115.0,172.9557,172.9557,172.8559,172.8559,1115.0
2025-03-26 13:35:00,173.25,173.25,173.14,173.19,3451.0,172.8759,172.8759,172.7661,172.816,3451.0
2025-03-26 13:40:00,173.26,173.44,173.25,173.29,3878.0,172.8858,173.0655,172.8759,172.9158,3878.0
2025-03-26 13:45:00,173.3,173.34,173.16,173.19,9096.0,172.9258,172.9657,172.7861,172.816,9096.0
2025-03-26 13:50:00,173.24,173.25,173.2,173.2,3552.0,172.8659,172.8759,172.826,172.826,3552.0
2025-03-26 13:55:00,173.22,173.23,173.14,173.15,3416.0,172.8459,172.8559,172.7661,172.7761,3416.0
2025-03-26 14:00:00,173.19,173.29,173.13,173.15,6008.0,172.816,172.9158,172.7561,172.7761,6008.0
2025-03-26 14:05:00,173.25,173.28,173.16,173.28,2960.0,172.8759,172.9058,172.7861,172.9058,2960.0
2025-03-26 14:10:00,173.35,173.48,173.33,173.41,6368.0,172.9757,173.1054,172.9557,173.0355,6368.0
2025-03-26 14:15:00,173.45,173.5,173.41,173.45,5826.0,173.0754,173.1253,173.0355,173.0754,5826.0
2025-03-26 14:20:00,173.44,173.51,173.39,173.49,16365.0,173.0655,173.1353,173.0156,173.1154,16365.0
2025-03-26 14:25:00,173.48,173.59,173.43,173.48,8772.0,173.1054,173.2151,173.0555,173.1054,8772.0
2025-03-26 14:30:00,173.49,173.56,173.38,173.39,9275.0,173.1154,173.1852,173.0056,173.0156,9275.0
2025-03-26 14:35:00,173.38,173.4,173.33,173.36,45900.0,173.0056,173.0255,172.9557,172.9856,45900.0
2025-03-26 14:40:00,173.38,173.4,173.18,173.18,21020.0,173.0056,173.0255,172.806,172.806,21020.0
2025-03-26 14:45:00,173.22,173.26,172.95,173.0,6469.0,172.8459,172.8858,172.5765,172.6264,6469.0
2025-03-26 14:50:00,173.03,173.03,172.97,173.02,6333.0,172.6563,172.6563,172.5965,172.6464,6333.0
2025-03-26 14:55:00,173.0,173.0,172.93,172.97,3989.0,172.6264,172.6264,172.5566,172.5965,3989.0
2025-03-26 15:00:00,173.04,173.14,173.0,173.0,8875.0,172.6663,172.7661,172.6264,172.6264,8875.0
2025-03-26 15:05:00,173.0,173.04,172.92,172.92,8941.0,172.6264,172.6663,172.5466,172.5466,8941.0
2025-03-26 15:10:00,172.94,173.0,172.9,172.99,9090.0,172.5665,172.6264,172.5266,172.6164,9090.0
2025-03-26 15:15:00,172.98,173.21,172.95,173.17,19209.0,172.6065,172.836,172.5765,172.796,19209.0
2025-03-26 15:20:00,173.18,173.32,173.12,173.12,8841.0,172.806,172.9457,172.7462,172.7462,8841.0
2025-03-26 15:25:00,173.1,173.19,173.06,173.06,19065.0,172.7262,172.816,172.6863,172.6863,19065.0
2025-03-26 15:30:00,173.06,173.16,173.05,173.16,19842.0,172.6863,172.7861,172.6763,172.7861,19842.0
2025-03-26 15:35:00,173.14,173.19,173.06,173.14,13626.0,172.7661,172.816,172.6863,172.7661,13626.0
2025-03-26 15:40:00,173.13,173.33,173.12,173.29,13770.0,172.7561,172.9557,172.7462,172.9158,13770.0
2025-03-26 15:45:00,173.33,173.4,173.22,173.37,7336.0,172.9557,173.0255,172.8459,172.9956,7336.0
2025-03-26 15:50:00,173.41,173.6,173.4,173.5,10428.0,173.0355,173.2251,173.0255,173.1253,10428.0
2025-03-26 15:55:00,173.52,173.52,173.35,173.39,15626.0,173.1453,173.1453,172.9757,173.0156,15626.0
2025-03-27 09:30:00,172.98,173.09,172.63,172.63,8115.0,172.6065,172.7162,172.2572,172.2572,8115.0
2025-03-27 09:35:00,172.56,172.75,172.51,172.52,1726.0,172.1874,172.377,172.1375,172.1474,1726.0
2025-03-27 09:40:00,172.49,172.58,172.39,172.53,3876.0,172.1175,172.2073,172.0177,172.1574,3876.0
2025-03-27 09:45:00,172.54,172.72,172.53,172.61,1573.0,172.1674,172.347,172.1574,172.2373,1573.0
2025-03-27 09:50:00,172.96,173.21,172.88,173.21,8137.0,172.5865,172.836,172.5067,172.836,8137.0
2025-03-27 09:55:00,173.28,173.44,173.25,173.44,1254.0,172.9058,173.0655,172.8759,173.0655,1254.0
2025-03-27 10:00:00,173.39,173.56,173.39,173.55,1943.0,173.0156,173.1852,173.0156,173.1752,1943.0
2025-03-27 10:05:00,173.44,173.44,173.33,173.36,872.0,173.0655,173.0655,172.9557,172.9856,872.0
2025-03-27 10:10:00,173.44,173.62,173.28,173.62,10811.0,173.0655,173.2451,172.9058,173.2451,10811.0
2025-03-27 10:15:00,173.63,173.77,173.5,173.74,5098.0,173.2551,173.3947,173.1253,173.3648,5098.0
2025-03-27 10:20:00,173.77,173.77,173.51,173.56,3915.0,173.3947,173.3947,173.1353,173.1852,3915.0
2025-03-27 10:25:00,173.57,173.84,173.57,173.82,2654.0,173.1952,173.4646,173.1952,173.4446,2654.0
2025-03-27 10:30:00,173.77,173.9,173.77,173.88,42291.0,173.3947,173.5245,173.3947,173.5045,42291.0
2025-03-27 10:35:00,173.91,174.04,173.87,174.01,2725.0,173.5344,173.6642,173.4945,173.6342,2725.0
2025-03-27 10:40:00,174.06,174.15,173.99,174.14,2072.0,173.6841,173.7739,173.6143,173.7639,2072.0
2025-03-27 10:45:00,174.17,174.17,173.99,173.99,3944.0,173.7939,173.7939,173.6143,173.6143,3944.0
2025-03-27 10:50:00,174.05,174.15,173.98,174.15,11861.0,173.6741,173.7739,173.6043,173.7739,11861.0
2025-03-27 10:55:00,174.15,174.17,174.05,174.11,2678.0,173.7739,173.7939,173.6741,173.734,2678.0
2025-03-27 11:00:00,174.19,174.19,174.05,174.05,5674.0,173.8138,173.8138,173.6741,173.6741,5674.0
2025-03-27 11:05:00,174.12,174.19,174.0,174.02,6441.0,173.744,173.8138,173.6243,173.6442,6441.0
2025-03-27 11:10:00,174.0,174.18,173.99,174.17,10503.0,173.6243,173.8039,173.6143,173.7939,10503.0
2025-03-27 11:15:00,174.15,174.2,174.05,174.2,5312.0,173.7739,173.8238,173.6741,173.8238,5312.0
2025-03-27 11:20:00,174.16,174.17,173.99,174.09,4279.0,173.7839,173.7939,173.6143,173.7141,4279.0
2025-03-27 11:25:00,174.06,174.11,173.89,173.91,8693.0,173.6841,173.734,173.5145,173.5344,8693.0
2025-03-27 11:30:00,173.87,173.87,173.64,173.65,10413.0,173.4945,173.4945,173.265,173.275,10413.0
2025-03-27 11:35:00,173.67,173.7,173.49,173.51,9417.0,173.295,173.3249,173.1154,173.1353,9417.0
2025-03-27 11:40:00,173.56,173.56,173.39,173.46,5799.0,173.1852,173.1852,173.0156,173.0854,5799.0
2025-03-27 11:45:00,173.48,173.48,173.33,173.33,81891.0,173.1054,173.1054,172.9557,172.9557,81891.0
2025-03-27 11:50:00,173.4,173.52,173.38,173.38,2557.0,173.0255,173.1453,173.0056,173.0056,2557.0
2025-03-27 11:55:00,173.37,173.41,173.32,173.33,5109.0,172.9956,173.0355,172.9457,172.9557,5109.0
2025-03-27 12:00:00,173.33,173.52,173.33,173.52,2994.0,172.9557,173.1453,172.9557,173.1453,2994.0
2025-03-27 12:05:00,173.52,173.74,173.51,173.71,17545.0,173.1453,173.3648,173.1353,173.3349,17545.0
2025-03-27 12:10:00,173.7,173.7,173.56,173.62,6065.0,173.3249,173.3249,173.1852,173.2451,6065.0
2025-03-27 12:15:00,173.68,173.82,173.68,173.82,2113.0,173.3049,173.4446,173.3049,173.4446,2113.0
2025-03-27 12:20:00,173.9,173.94,173.76,173.76,4312.0,173.5245,173.5644,173.3848,173.3848,4312.0
2025-03-27 12:25:00,173.72,173.73,173.63,173.64,2986.0,173.3449,173.3548,173.2551,173.265,2986.0
2025-03-27 12:30:00,173.72,173.82,173.71,173.71,5016.0,173.3449,173.4446,173.3349,173.3349,5016.0
2025-03-27 12:35:00,173.7,173.71,173.61,173.65,2901.0,173.3249,173.3349,173.2351,173.275,2901.0
2025-03-27 12:40:00,173.63,173.77,173.63,173.67,4144.0,173.2551,173.3947,173.2551,173.295,4144.0
2025-03-27 12:45:00,173.69,173.72,173.36,173.36,3188.0,173.3149,173.3449,172.9856,172.9856,3188.0
2025-03-27 12:50:00,173.35,173.35,173.21,173.31,14128.0,172.9757,172.9757,172.836,172.9357,14128.0
2025-03-27 12:55:00,173.26,173.26,173.12,173.15,2695.0,172.8858,172.8858,172.7462,172.7761,2695.0
2025-03-27 13:00:00,173.19,173.27,173.06,173.27,3104.0,172.816,172.8958,172.6863,172.8958,3104.0
2025-03-27 13:05:00,173.27,173.38,173.17,173.38,10284.0,172.8958,173.0056,172.796,173.0056,10284.0
2025-03-27 13:10:00,173.37,173.55,173.36,173.55,15451.0,172.9956,173.1752,172.9856,173.1752,15451.0
2025-03-27 13:15:00,173.56,173.58,173.42,173.42,2420.0,173.1852,173.2052,173.0455,173.0455,2420.0
2025-03-27 13:20:00,173.46,173.5,173.35,173.43,15178.0,173.0854,173.1253,172.9757,173.0555,15178.0
2025-03-27 13:25:00,173.36,173.41,173.18,173.21,10022.0,172.9856,173.0355,172.806,172.836,10022.0
2025-03-27 13:30:00,173.26,173.37,173.26,173.3,3587.0,172.8858,172.9956,172.8858,172.9258,3587.0
2025-03-27 13:35:00,173.3,173.3,173.14,173.24,5729.0,172.9258,172.9258,172.7661,172.8659,5729.0
2025-03-27 13:40:00,173.2,173.26,173.17,173.18,3401.0,172.826,172.8858,172.796,172.806,3401.0
2025-03-27 13:45:00,173.2,173.36,173.19,173.35,5714.0,172.826,172.9856,172.816,172.9757,5714.0
2025-03-27 13:50:00,173.36,173.42,173.15,173.16,7937.0,172.9856,173.0455,172.7761,172.7861,7937.0
2025-03-27 13:55:00,173.06,173.15,173.06,173.13,2910.0,172.6863,172.7761,172.6863,172.7561,2910.0
2025-03-27 14:00:00,173.15,173.32,173.15,173.29,4019.0,172.7761,172.9457,172.7761,172.9158,4019.0
2025-03-27 14:05:00,173.3,173.54,173.3,173.48,6603.0,172.9258,173.1652,172.9258,173.1054,6603.0
2025-03-27 14:10:00,173.5,173.63,173.42,173.63,26296.0,173.1253,173.2551,173.0455,173.2551,26296.0
2025-03-27 14:15:00,173.58,173.69,173.52,173.54,6888.0,173.2052,173.3149,173.1453,173.1652,6888.0
2025-03-27 14:20:00,173.56,173.64,173.46,173.46,6529.0,173.1852,173.265,173.0854,173.0854,6529.0
2025-03-27 14:25:00,173.44,173.51,173.38,173.44,12595.0,173.0655,173.1353,173.0056,173.0655,12595.0
2025-03-27 14:30:00,173.48,173.5,173.34,173.47,13548.0,173.1054,173.1253,172.9657,173.0954,13548.0
2025-03-27 14:35:00,173.47,173.59,173.46,173.54,8766.0,173.0954,173.2151,173.0854,173.1652,8766.0
2025-03-27 14:40:00,173.56,173.69,173.54,173.6,13327.0,173.1852,173.3149,173.1652,173.2251,13327.0
2025-03-27 14:45:00,173.61,173.69,173.58,173.69,4133.0,173.2351,173.3149,173.2052,173.3149,4133.0
2025-03-27 14:50:00,173.68,173.75,173.61,173.66,7689.0,173.3049,173.3748,173.2351,173.285,7689.0
2025-03-27 14:55:00,173.65,173.65,173.24,173.24,6491.0,173.275,173.275,172.8659,172.8659,6491.0
2025-03-27 15:00:00,173.3,173.51,173.29,173.45,9681.0,172.9258,173.1353,172.9158,173.0754,9681.0
2025-03-27 15:05:00,173.46,173.51,173.33,173.48,14793.0,173.0854,173.1353,172.9557,173.1054,14793.0
2025-03-27 15:10:00,173.48,173.7,173.45,173.7,12505.0,173.1054,173.3249,173.0754,173.3249,12505.0
2025-03-27 15:15:00,173.7,173.83,173.69,173.83,4623.0,173.3249,173.4546,173.3149,173.4546,4623.0
2025-03-27 15:20:00,173.79,173.97,173.79,173.89,5439.0,173.4147,173.5943,173.4147,173.5145,5439.0
2025-03-27 15:25:00,173.89,173.92,173.81,173.91,6426.0,173.5145,173.5444,173.4347,173.5344,6426.0
2025-03-27 15:30:00,173.91,173.91,173.65,173.74,24171.0,173.5344,173.5344,173.275,173.3648,24171.0
2025-03-27 15:35:00,173.76,173.76,173.56,173.56,8112.0,173.3848,173.3848,173.1852,173.1852,8112.0
2025-03-27 15:40:00,173.52,173.68,173.48,173.58,9185.0,173.1453,173.3049,173.1054,173.2052,9185.0
2025-03-27 15:45:00,173.57,173.67,173.53,173.67,12391.0,173.1952,173.295,173.1553,173.295,12391.0
2025-03-27 15:50:00,173.61,173.61,173.17,173.33,26828.0,173.2351,173.2351,172.796,172.9557,26828.0
2025-03-27 15:55:00,173.39,173.42,173.03,173.06,26169.0,173.0156,173.0455,172.6563,172.6863,26169.0
2025-03-28 09:30:00,172.7,172.7,172.33,172.42,12884.0,172.3271,172.3271,171.9579,172.0477,12884.0
2025-03-28 09:35:00,172.5,172.88,172.5,172.76,6115.0,172.1275,172.5067,172.1275,172.3869,6115.0
2025-03-28 09:40:00,172.8,172.82,172.57,172.59,8756.0,172.4268,172.4468,172.1973,172.2173,8756.0
2025-03-28 09:45:00,172.53,172.58,172.45,172.46,3521.0,172.1574,172.2073,172.0776,172.0876,3521.0
2025-03-28 09:50:00,172.54,172.56,172.25,172.25,223913.0,172.1674,172.1874,171.878,171.878,223913.0
2025-03-28 09:55:00,172.24,172.25,172.12,172.18,1630.0,171.8681,171.878,171.7483,171.8082,1630.0
2025-03-28 10:00:00,172.09,172.3,171.79,172.18,6934.0,171.7184,171.9279,171.419,171.8082,6934.0
2025-03-28 10:05:00,172.16,172.17,171.71,171.8,17387.0,171.7882,171.7982,171.3392,171.429,17387.0
2025-03-28 10:10:00,171.78,171.78,171.49,171.58,20856.0,171.409,171.409,171.1197,171.2095,20856.0
2025-03-28 10:15:00,171.52,171.54,171.36,171.36,4410.0,171.1496,171.1696,170.99,170.99,4410.0
2025-03-28 10:20:00,171.28,171.36,171.26,171.26,1879.0,170.9101,170.99,170.8902,170.8902,1879.0
2025-03-28 10:25:00,171.24,171.24,171.01,171.06,3848.0,170.8702,170.8702,170.6407,170.6906,3848.0
2025-03-28 10:30:00,171.09,171.14,170.8,170.84,9239.0,170.7205,170.7704,170.4312,170.4711,9239.0
2025-03-28 10:35:00,170.87,170.94,170.66,170.91,6064.0,170.501,170.5709,170.2915,170.5409,6064.0
2025-03-28 10:40:00,170.95,171.03,170.84,171.0,4201.0,170.5808,170.6607,170.4711,170.6307,4201.0
2025-03-28 10:45:00,170.98,170.98,170.7,170.72,8232.0,170.6108,170.6108,170.3314,170.3513,8232.0
2025-03-28 10:50:00,170.74,170.87,170.71,170.77,8089.0,170.3713,170.501,170.3414,170.4012,8089.0
2025-03-28 10:55:00,170.79,170.81,170.57,170.7,5218.0,170.4212,170.4411,170.2017,170.3314,5218.0
2025-03-28 11:00:00,170.6,170.6,170.42,170.45,4417.0,170.2316,170.2316,170.052,170.0819,4417.0
2025-03-28 11:05:00,170.47,170.62,170.42,170.53,13431.0,170.1019,170.2516,170.052,170.1617,13431.0
2025-03-28 11:10:00,170.54,170.82,170.54,170.76,11782.0,170.1717,170.4511,170.1717,170.3912,11782.0
2025-03-28 11:15:00,170.68,170.81,170.64,170.66,5741.0,170.3114,170.4411,170.2715,170.2915,5741.0
2025-03-28 11:20:00,170.7,170.72,170.55,170.55,1139.0,170.3314,170.3513,170.1817,170.1817,1139.0
2025-03-28 11:25:00,170.63,170.81,170.61,170.74,1920.0,170.2615,170.4411,170.2416,170.3713,1920.0
2025-03-28 11:30:00,170.7,170.9,170.7,170.89,1688.0,170.3314,170.5309,170.3314,170.521,1688.0
2025-03-28 11:35:00,170.87,170.92,170.87,170.91,1478.0,170.501,170.5509,170.501,170.5409,1478.0
2025-03-28 11:40:00,170.95,170.96,170.67,170.75,11624.0,170.5808,170.5908,170.3014,170.3813,11624.0
2025-03-28 11:45:00,170.75,170.8,170.7,170.74,5005.0,170.3813,170.4312,170.3314,170.3713,5005.0
2025-03-28 11:50:00,170.81,170.81,170.65,170.66,5497.0,170.4411,170.4411,170.2815,170.2915,5497.0
2025-03-28 11:55:00,170.63,170.69,170.57,170.6,3671.0,170.2615,170.3214,170.2017,170.2316,3671.0
2025-03-28 12:00:00,170.53,170.63,170.53,170.61,26881.0,170.1617,170.2615,170.1617,170.2416,26881.0
2025-03-28 12:05:00,170.61,170.73,170.61,170.61,5077.0,170.2416,170.3613,170.2416,170.2416,5077.0
2025-03-28 12:10:00,170.58,170.67,170.54,170.54,1226.0,170.2116,170.3014,170.1717,170.1717,1226.0
2025-03-28 12:15:00,170.53,170.53,170.21,170.21,4867.0,170.1617,170.1617,169.8424,169.8424,4867.0
2025-03-28 12:20:00,170.2,170.25,170.17,170.19,1659.0,169.8325,169.8823,169.8025,169.8225,1659.0
2025-03-28 12:25:00,170.11,170.19,170.11,170.16,3372.0,169.7427,169.8225,169.7427,169.7925,3372.0
2025-03-28 12:30:00,170.18,170.25,170.15,170.23,5674.0,169.8125,169.8823,169.7826,169.8624,5674.0
2025-03-28 12:35:00,170.23,170.3,170.17,170.18,7541.0,169.8624,169.9322,169.8025,169.8125,7541.0
2025-03-28 12:40:00,170.16,170.24,170.12,170.12,9414.0,169.7925,169.8724,169.7526,169.7526,9414.0
2025-03-28 12:45:00,170.14,170.31,170.13,170.22,7872.0,169.7726,169.9422,169.7626,169.8524,7872.0
2025-03-28 12:50:00,170.25,170.35,170.23,170.29,7107.0,169.8823,169.9821,169.8624,169.9223,7107.0
2025-03-28 12:55:00,170.27,170.27,170.06,170.08,6952.0,169.9023,169.9023,169.6928,169.7127,6952.0
2025-03-28 13:00:00,170.03,170.03,169.95,169.96,50003.0,169.6628,169.6628,169.583,169.593,50003.0
2025-03-28 13:05:00,169.97,169.97,169.81,169.81,5043.0,169.603,169.603,169.4433,169.4433,5043.0
2025-03-28 13:10:00,169.81,169.85,169.79,169.82,2831.0,169.4433,169.4832,169.4233,169.4533,2831.0
2025-03-28 13:15:00,169.84,169.98,169.75,169.92,25733.0,169.4732,169.6129,169.3834,169.5531,25733.0
2025-03-28 13:20:00,169.89,169.89,169.8,169.8,2652.0,169.5231,169.5231,169.4333,169.4333,2652.0
2025-03-28 13:25:00,169.73,169.74,169.66,169.66,2548.0,169.3635,169.3735,169.2936,169.2936,2548.0
2025-03-28 13:30:00,169.71,169.83,169.7,169.75,67481.0,169.3435,169.4633,169.3335,169.3834,67481.0
2025-03-28 13:35:00,169.77,169.84,169.69,169.84,3785.0,169.4034,169.4732,169.3236,169.4732,3785.0
2025-03-28 13:40:00,169.84,169.91,169.8,169.85,10536.0,169.4732,169.5431,169.4333,169.4832,10536.0
2025-03-28 13:45:00,169.78,169.94,169.77,169.8,2465.0,169.4134,169.573,169.4034,169.4333,2465.0
2025-03-28 13:50:00,169.76,169.8,169.76,169.77,7302.0,169.3934,169.4333,169.3934,169.4034,7302.0
2025-03-28 13:55:00,169.8,170.03,169.79,170.03,6863.0,169.4333,169.6628,169.4233,169.6628,6863.0
2025-03-28 14:00:00,170.04,170.11,169.95,169.96,2700.0,169.6728,169.7427,169.583,169.593,2700.0
2025-03-28 14:05:00,169.99,170.01,169.89,170.01,9313.0,169.6229,169.6429,169.5231,169.6429,9313.0
2025-03-28 14:10:00,170.03,170.05,169.91,169.91,4140.0,169.6628,169.6828,169.5431,169.5431,4140.0
2025-03-28 14:15:00,169.96,169.96,169.83,169.86,32497.0,169.593,169.593,169.4633,169.4932,32497.0
2025-03-28 14:20:00,169.9,169.9,169.7,169.71,5801.0,169.5331,169.5331,169.3335,169.3435,5801.0
2025-03-28 14:25:00,169.69,169.76,169.66,169.75,9856.0,169.3236,169.3934,169.2936,169.3834,9856.0
2025-03-28 14:30:00,169.71,169.82,169.71,169.82,2287.0,169.3435,169.4533,169.3435,169.4533,2287.0
2025-03-28 14:35:00,169.78,169.79,169.62,169.68,8827.0,169.4134,169.4233,169.2537,169.3136,8827.0
2025-03-28 14:40:00,169.61,169.66,169.6,169.62,1681.0,169.2437,169.2936,169.2338,169.2537,1681.0
2025-03-28 14:45:00,169.67,169.67,169.56,169.62,2508.0,169.3036,169.3036,169.1938,169.2537,2508.0
2025-03-28 14:50:00,169.64,169.71,169.59,169.68,6927.0,169.2737,169.3435,169.2238,169.3136,6927.0
2025-03-28 14:55:00,169.69,169.81,169.68,169.79,19416.0,169.3236,169.4433,169.3136,169.4233,19416.0
2025-03-28 15:00:00,169.79,169.84,169.75,169.78,5772.0,169.4233,169.4732,169.3834,169.4134,5772.0
2025-03-28 15:05:00,169.77,169.93,169.77,169.86,8104.0,169.4034,169.563,169.4034,169.4932,8104.0
2025-03-28 15:10:00,169.89,169.89,169.74,169.8,20518.0,169.5231,169.5231,169.3735,169.4333,20518.0
2025-03-28 15:15:00,169.79,169.82,169.7,169.82,9289.0,169.4233,169.4533,169.3335,169.4533,9289.0
2025-03-28 15:20:00,169.8,169.81,169.65,169.72,13937.0,169.4333,169.4433,169.2836,169.3535,13937.0
2025-03-28 15:25:00,169.73,169.73,169.61,169.62,13329.0,169.3635,169.3635,169.2437,169.2537,13329.0
2025-03-28 15:30:00,169.62,169.62,169.42,169.45,9731.0,169.2537,169.2537,169.0541,169.0841,9731.0
2025-03-28 15:35:00,169.46,169.56,169.43,169.5,14886.0,169.0941,169.1938,169.0641,169.134,14886.0
2025-03-28 15:40:00,169.49,169.55,169.41,169.45,12076.0,169.124,169.1839,169.0442,169.0841,12076.0
2025-03-28 15:45:00,169.45,169.67,169.41,169.67,12893.0,169.0841,169.3036,169.0442,169.3036,12893.0
2025-03-28 15:50:00,169.69,169.73,169.48,169.72,35168.0,169.3236,169.3635,169.114,169.3535,35168.0
2025-03-28 15:55:00,169.74,169.74,169.52,169.56,19032.0,169.3735,169.3735,169.1539,169.1938,19032.0
2025-03-31 09:30:00,167.82,168.22,167.76,167.79,22597.0,167.4576,167.8567,167.3977,167.4277,22597.0
2025-03-31 09:35:00,167.84,168.02,167.78,167.84,14438.0,167.4776,167.6572,167.4177,167.4776,14438.0
2025-03-31 09:40:00,167.86,167.86,167.36,167.38,21949.0,167.4975,167.4975,166.9986,167.0185,21949.0
2025-03-31 09:45:00,167.34,167.44,167.18,167.42,10894.0,166.9786,167.0784,166.819,167.0585,10894.0
2025-03-31 09:50:00,167.53,167.94,167.42,167.94,7563.0,167.1682,167.5773,167.0585,167.5773,7563.0
2025-03-31 09:55:00,168.05,168.25,168.02,168.02,2747.0,167.6871,167.8867,167.6572,167.6572,2747.0
2025-03-31 10:00:00,168.25,168.35,168.15,168.2,3550.0,167.8867,167.9865,167.7869,167.8368,3550.0
2025-03-31 10:05:00,168.22,168.5,168.22,168.5,1065.0,167.8567,168.1361,167.8567,168.1361,1065.0
2025-03-31 10:10:00,168.48,168.48,168.19,168.26,542418.0,168.1162,168.1162,167.8268,167.8966,542418.0
2025-03-31 10:15:00,168.36,168.37,168.01,168.03,57901.0,167.9964,168.0064,167.6472,167.6671,57901.0
2025-03-31 10:20:00,168.04,168.15,167.97,168.12,76096.0,167.6771,167.7869,167.6073,167.7569,76096.0
2025-03-31 10:25:00,168.0,168.16,167.99,168.07,71554.0,167.6372,167.7969,167.6272,167.7071,71554.0
2025-03-31 10:30:00,168.13,168.66,168.11,168.66,34064.0,167.7669,168.2958,167.747,168.2958,34064.0
2025-03-31 10:35:00,168.69,168.7,168.43,168.61,26288.0,168.3257,168.3357,168.0663,168.2459,26288.0
2025-03-31 10:40:00,168.54,168.68,168.37,168.49,35455.0,168.176,168.3157,168.0064,168.1262,35455.0
2025-03-31 10:45:00,168.47,168.77,168.44,168.59,3139.0,168.1062,168.4055,168.0763,168.2259,3139.0
2025-03-31 10:50:00,168.67,168.68,168.42,168.63,1253.0,168.3058,168.3157,168.0563,168.2658,1253.0
2025-03-31 10:55:00,168.59,168.68,168.58,168.67,1039.0,168.2259,168.3157,168.216,168.3058,1039.0
2025-03-31 11:00:00,168.78,168.85,168.77,168.79,2949.0,168.4155,168.4854,168.4055,168.4255,2949.0
2025-03-31 11:05:00,168.73,168.89,168.67,168.69,3317.0,168.3656,168.5253,168.3058,168.3257,3317.0
2025-03-31 11:10:00,168.68,168.79,168.6,168.6,2906.0,168.3157,168.4255,168.2359,168.2359,2906.0
2025-03-31 11:15:00,168.62,168.84,168.62,168.8,2609.0,168.2559,168.4754,168.2559,168.4355,2609.0
2025-03-31 11:20:00,168.84,169.1,168.83,169.09,3831.0,168.4754,168.7348,168.4654,168.7249,3831.0
2025-03-31 11:25:00,169.13,169.15,168.91,168.95,2674.0,168.7648,168.7847,168.5452,168.5852,2674.0
2025-03-31 11:30:00,168.9,169.0,168.85,169.0,4958.0,168.5353,168.635,168.4854,168.635,4958.0
2025-03-31 11:35:00,169.04,169.22,168.99,169.19,2604.0,168.675,168.8546,168.6251,168.8246,2604.0
2025-03-31 11:40:00,169.23,169.29,169.14,169.17,4230.0,168.8646,168.9244,168.7747,168.8047,4230.0
2025-03-31 11:45:00,169.18,169.32,169.18,169.32,3026.0,168.8147,168.9544,168.8147,168.9544,3026.0
2025-03-31 11:50:00,169.32,169.37,169.25,169.33,10905.0,168.9544,169.0042,168.8845,168.9643,10905.0
2025-03-31 11:55:00,169.33,169.33,169.07,169.11,4868.0,168.9643,168.9643,168.7049,168.7448,4868.0
2025-03-31 12:00:00,169.13,169.21,169.09,169.21,7587.0,168.7648,168.8446,168.7249,168.8446,7587.0
2025-03-31 12:05:00,169.16,169.19,168.94,168.95,3784.0,168.7947,168.8246,168.5752,168.5852,3784.0
2025-03-31 12:10:00,168.92,168.92,168.72,168.87,6021.0,168.5552,168.5552,168.3557,168.5053,6021.0
2025-03-31 12:15:00,168.9,169.17,168.85,169.17,1757.0,168.5353,168.8047,168.4854,168.8047,1757.0
2025-03-31 12:20:00,169.08,169.12,169.01,169.07,5329.0,168.7149,168.7548,168.645,168.7049,5329.0
2025-03-31 12:25:00,169.14,169.45,169.12,169.45,3403.0,168.7747,169.0841,168.7548,169.0841,3403.0
2025-03-31 12:30:00,169.44,169.44,169.25,169.37,5509.0,169.0741,169.0741,168.8845,169.0042,5509.0
2025-03-31 12:35:00,169.38,169.4,169.29,169.4,6398.0,169.0142,169.0342,168.9244,169.0342,6398.0
2025-03-31 12:40:00,169.39,169.44,169.26,169.29,18353.0,169.0242,169.0741,168.8945,168.9244,18353.0
2025-03-31 12:45:00,169.29,169.35,169.25,169.28,3400.0,168.9244,168.9843,168.8845,168.9144,3400.0
2025-03-31 12:50:00,169.27,169.42,169.27,169.42,7929.0,168.9045,169.0541,168.9045,169.0541,7929.0
2025-03-31 12:55:00,169.4,169.4,169.12,169.16,5656.0,169.0342,169.0342,168.7548,168.7947,5656.0
2025-03-31 13:00:00,169.17,169.34,169.11,169.32,3422.0,168.8047,168.9743,168.7448,168.9544,3422.0
2025-03-31 13:05:00,169.32,169.57,169.3,169.56,4653.0,168.9544,169.2038,168.9344,169.1938,4653.0
2025-03-31 13:10:00,169.64,169.72,169.56,169.66,59578.0,169.2737,169.3535,169.1938,169.2936,59578.0
2025-03-31 13:15:00,169.66,169.66,169.26,169.26,5645.0,169.2936,169.2936,168.8945,168.8945,5645.0
2025-03-31 13:20:00,169.24,169.24,169.07,169.17,7576.0,168.8745,168.8745,168.7049,168.8047,7576.0
2025-03-31 13:25:00,169.2,169.2,169.09,169.15,1144.0,168.8346,168.8346,168.7249,168.7847,1144.0
2025-03-31 13:30:00,169.27,169.29,169.2,169.29,4135.0,168.9045,168.9244,168.8346,168.9244,4135.0
2025-03-31 13:35:00,169.28,169.39,169.22,169.39,3169.0,168.9144,169.0242,168.8546,169.0242,3169.0
2025-03-31 13:40:00,169.31,169.31,169.09,169.09,3921.0,168.9444,168.9444,168.7249,168.7249,3921.0
2025-03-31 13:45:00,169.07,169.14,169.04,169.13,13639.0,168.7049,168.7747,168.675,168.7648,13639.0
2025-03-31 13:50:00,169.15,169.42,169.1,169.39,16603.0,168.7847,169.0541,168.7348,169.0242,16603.0
2025-03-31 13:55:00,169.37,169.37,169.16,169.16,11063.0,169.0042,169.0042,168.7947,168.7947,11063.0
2025-03-31 14:00:00,169.16,169.6,169.15,169.57,5593.0,168.7947,169.2338,168.7847,169.2038,5593.0
2025-03-31 14:05:00,169.56,170.08,169.56,170.08,29728.0,169.1938,169.7127,169.1938,169.7127,29728.0
2025-03-31 14:10:00,170.09,170.23,170.05,170.1,18179.0,169.7227,169.8624,169.6828,169.7327,18179.0
2025-03-31 14:15:00,170.06,170.23,169.97,170.22,25564.0,169.6928,169.8624,169.603,169.8524,25564.0
2025-03-31 14:20:00,170.25,170.25,170.11,170.14,13810.0,169.8823,169.8823,169.7427,169.7726,13810.0
2025-03-31 14:25:00,170.11,170.29,170.11,170.29,15610.0,169.7427,169.9223,169.7427,169.9223,15610.0
2025-03-31 14:30:00,170.24,170.46,170.24,170.42,7515.0,169.8724,170.0919,169.8724,170.052,7515.0
2025-03-31 14:35:00,170.45,170.53,170.4,170.49,7429.0,170.0819,170.1617,170.032,170.1218,7429.0
2025-03-31 14:40:00,170.47,170.62,170.46,170.5,7280.0,170.1019,170.2516,170.0919,170.1318,7280.0
2025-03-31 14:45:00,170.42,170.43,170.18,170.37,31902.0,170.052,170.062,169.8125,170.0021,31902.0
2025-03-31 14:50:00,170.34,170.6,170.34,170.51,3971.0,169.9722,170.2316,169.9722,170.1418,3971.0
2025-03-31 14:55:00,170.49,170.49,170.19,170.22,11031.0,170.1218,170.1218,169.8225,169.8524,11031.0
2025-03-31 15:00:00,170.2,170.53,170.2,170.5,18801.0,169.8325,170.1617,169.8325,170.1318,18801.0
2025-03-31 15:05:00,170.52,170.67,170.5,170.57,10173.0,170.1518,170.3014,170.1318,170.2017,10173.0
2025-03-31 15:10:00,170.56,170.93,170.56,170.79,10916.0,170.1917,170.5609,170.1917,170.4212,10916.0
2025-03-31 15:15:00,170.8,170.88,170.7,170.73,29521.0,170.4312,170.511,170.3314,170.3613,29521.0
2025-03-31 15:20:00,170.84,171.0,170.79,170.9,17417.0,170.4711,170.6307,170.4212,170.5309,17417.0
2025-03-31 15:25:00,170.88,170.89,170.49,170.49,155883.0,170.511,170.521,170.1218,170.1218,155883.0
2025-03-31 15:30:00,170.49,170.92,170.43,170.92,29815.0,170.1218,170.5509,170.062,170.5509,29815.0
2025-03-31 15:35:00,170.91,170.97,170.74,170.85,31550.0,170.5409,170.6008,170.3713,170.4811,31550.0
2025-03-31 15:40:00,170.86,171.44,170.86,171.11,221819.0,170.491,171.0698,170.491,170.7405,221819.0
2025-03-31 15:45:00,171.02,171.16,170.87,170.92,27259.0,170.6507,170.7904,170.501,170.5509,27259.0
2025-03-31 15:50:00,170.99,171.19,170.65,171.04,51493.0,170.6208,170.8203,170.2815,170.6706,51493.0
2025-03-31 15:55:00,171.09,171.15,170.73,170.95,556459.0,170.7205,170.7804,170.3613,170.5808,556459.0
2025-04-01 09:30:00,170.28,170.36,170.09,170.19,34480.0,169.9123,169.9921,169.7227,169.8225,34480.0
2025-04-01 09:35:00,170.3,170.3,170.14,170.19,799.0,169.9322,169.9322,169.7726,169.8225,799.0
2025-04-01 09:40:00,170.26,170.43,170.02,170.26,9861.0,169.8923,170.062,169.6528,169.8923,9861.0
2025-04-01 09:45:00,170.22,170.63,170.22,170.63,1631.0,169.8524,170.2615,169.8524,170.2615,1631.0
2025-04-01 09:50:00,170.52,170.64,170.51,170.59,11286.0,170.1518,170.2715,170.1418,170.2216,11286.0
2025-04-01 09:55:00,170.46,170.49,170.32,170.44,1925.0,170.0919,170.1218,169.9522,170.0719,1925.0
2025-04-01 10:00:00,170.25,170.33,169.95,170.0,12890.0,169.8823,169.9622,169.583,169.6329,12890.0
2025-04-01 10:05:00,170.04,170.15,169.72,169.79,4135.0,169.6728,169.7826,169.3535,169.4233,4135.0
2025-04-01 10:10:00,169.78,169.78,169.4,169.46,4013.0,169.4134,169.4134,169.0342,169.0941,4013.0
2025-04-01 10:15:00,169.54,169.61,169.41,169.44,7336.0,169.1739,169.2437,169.0442,169.0741,7336.0
2025-04-01 10:20:00,169.39,169.75,169.26,169.75,3693.0,169.0242,169.3834,168.8945,169.3834,3693.0
2025-04-01 10:25:00,169.75,169.85,169.55,169.75,3262.0,169.3834,169.4832,169.1839,169.3834,3262.0
2025-04-01 10:30:00,169.77,169.84,169.68,169.77,1422.0,169.4034,169.4732,169.3136,169.4034,1422.0
2025-04-01 10:35:00,169.79,170.32,169.78,170.25,6939.0,169.4233,169.9522,169.4134,169.8823,6939.0
2025-04-01 10:40:00,170.19,170.61,170.18,170.47,9750.0,169.8225,170.2416,169.8125,170.1019,9750.0
2025-04-01 10:45:00,170.42,170.54,170.35,170.46,3294.0,170.052,170.1717,169.9821,170.0919,3294.0
2025-04-01 10:50:00,170.53,170.83,170.53,170.83,49861.0,170.1617,170.4611,170.1617,170.4611,49861.0
2025-04-01 10:55:00,170.87,170.99,170.75,170.95,4808.0,170.501,170.6208,170.3813,170.5808,4808.0
2025-04-01 11:00:00,170.93,171.09,170.93,171.05,12673.0,170.5609,170.7205,170.5609,170.6806,12673.0
2025-04-01 11:05:00,171.08,171.21,171.08,171.2,1941.0,170.7106,170.8403,170.7106,170.8303,1941.0
2025-04-01 11:10:00,171.16,171.37,171.14,171.37,2303.0,170.7904,170.9999,170.7704,170.9999,2303.0
2025-04-01 11:15:00,171.46,171.58,171.37,171.38,2316.0,171.0897,171.2095,170.9999,171.0099,2316.0
2025-04-01 11:20:00,171.26,171.43,171.26,171.41,2450.0,170.8902,171.0598,170.8902,171.0398,2450.0
2025-04-01 11:25:00,171.47,171.49,171.27,171.28,4356.0,171.0997,171.1197,170.9001,170.9101,4356.0
2025-04-01 11:30:00,171.22,171.29,171.14,171.25,8118.0,170.8503,170.9201,170.7704,170.8802,8118.0
2025-04-01 11:35:00,171.24,171.25,171.09,171.24,2695.0,170.8702,170.8802,170.7205,170.8702,2695.0
2025-04-01 11:40:00,171.19,171.33,171.08,171.33,4308.0,170.8203,170.96,170.7106,170.96,4308.0
2025-04-01 11:45:00,171.36,171.45,171.32,171.43,3230.0,170.99,171.0798,170.95,171.0598,3230.0
2025-04-01 11:50:00,171.45,171.47,171.2,171.27,16303.0,171.0798,171.0997,170.8303,170.9001,16303.0
2025-04-01 11:55:00,171.27,171.41,171.27,171.4,2259.0,170.9001,171.0398,170.9001,171.0299,2259.0
2025-04-01 12:00:00,171.4,171.62,171.39,171.58,5134.0,171.0299,171.2494,171.0199,171.2095,5134.0
2025-04-01 12:05:00,171.56,171.58,171.47,171.57,1978.0,171.1895,171.2095,171.0997,171.1995,1978.0
2025-04-01 12:10:00,171.58,171.58,171.43,171.56,4791.0,171.2095,171.2095,171.0598,171.1895,4791.0
2025-04-01 12:15:00,171.51,171.69,171.49,171.62,3362.0,171.1396,171.3192,171.1197,171.2494,3362.0
2025-04-01 12:20:00,171.73,171.74,171.47,171.57,30011.0,171.3592,171.3691,171.0997,171.1995,30011.0
2025-04-01 12:25:00,171.51,171.51,171.12,171.12,6180.0,171.1396,171.1396,170.7505,170.7505,6180.0
2025-04-01 12:30:00,171.1,171.2,171.01,171.08,4098.0,170.7305,170.8303,170.6407,170.7106,4098.0
2025-04-01 12:35:00,170.99,170.99,170.8,170.82,2192.0,170.6208,170.6208,170.4312,170.4511,2192.0
2025-04-01 12:40:00,170.86,170.93,170.78,170.78,9259.0,170.491,170.5609,170.4112,170.4112,9259.0
2025-04-01 12:45:00,170.77,170.98,170.76,170.98,30678.0,170.4012,170.6108,170.3912,170.6108,30678.0
2025-04-01 12:50:00,170.95,171.33,170.95,171.27,5998.0,170.5808,170.96,170.5808,170.9001,5998.0
2025-04-01 12:55:00,171.23,171.3,171.2,171.21,5095.0,170.8602,170.9301,170.8303,170.8403,5095.0
2025-04-01 13:00:00,171.16,171.31,171.14,171.25,4481.0,170.7904,170.9401,170.7704,170.8802,4481.0
2025-04-01 13:05:00,171.21,171.23,171.03,171.12,37710.0,170.8403,170.8602,170.6607,170.7505,37710.0
2025-04-01 13:10:00,171.09,171.23,171.05,171.16,5974.0,170.7205,170.8602,170.6806,170.7904,5974.0
2025-04-01 13:15:00,171.21,171.21,170.92,170.92,7643.0,170.8403,170.8403,170.5509,170.5509,7643.0
2025-04-01 13:20:00,170.94,170.98,170.88,170.91,7522.0,170.5709,170.6108,170.511,170.5409,7522.0
2025-04-01 13:25:00,170.88,170.88,170.75,170.78,4188.0,170.511,170.511,170.3813,170.4112,4188.0
2025-04-01 13:30:00,170.84,170.94,170.72,170.72,10425.0,170.4711,170.5709,170.3513,170.3513,10425.0
2025-04-01 13:35:00,170.79,170.91,170.79,170.91,2136.0,170.4212,170.5409,170.4212,170.5409,2136.0
2025-04-01 13:40:00,170.91,171.02,170.81,170.82,3169.0,170.5409,170.6507,170.4411,170.4511,3169.0
2025-04-01 13:45:00,170.81,170.93,170.81,170.93,16621.0,170.4411,170.5609,170.4411,170.5609,16621.0
2025-04-01 13:50:00,170.94,171.01,170.8,170.81,16128.0,170.5709,170.6407,170.4312,170.4411,16128.0
2025-04-01 13:55:00,170.79,170.79,170.63,170.63,9591.0,170.4212,170.4212,170.2615,170.2615,9591.0
2025-04-01 14:00:00,170.61,170.61,170.21,170.29,5147.0,170.2416,170.2416,169.8424,169.9223,5147.0
2025-04-01 14:05:00,170.3,170.32,170.13,170.15,9545.0,169.9322,169.9522,169.7626,169.7826,9545.0
2025-04-01 14:10:00,170.18,170.26,170.06,170.26,32235.0,169.8125,169.8923,169.6928,169.8923,32235.0
2025-04-01 14:15:00,170.25,170.25,170.06,170.09,16947.0,169.8823,169.8823,169.6928,169.7227,16947.0
2025-04-01 14:20:00,170.08,170.09,169.89,169.9,9055.0,169.7127,169.7227,169.5231,169.5331,9055.0
2025-04-01 14:25:00,169.93,170.07,169.92,169.94,7335.0,169.563,169.7027,169.5531,169.573,7335.0
2025-04-01 14:30:00,169.96,170.08,169.9,169.98,3824.0,169.593,169.7127,169.5331,169.6129,3824.0
2025-04-01 14:35:00,169.94,170.06,169.89,169.9,4152.0,169.573,169.6928,169.5231,169.5331,4152.0
2025-04-01 14:40:00,169.91,170.04,169.91,170.04,4700.0,169.5431,169.6728,169.5431,169.6728,4700.0
2025-04-01 14:45:00,170.01,170.04,169.91,169.93,11891.0,169.6429,169.6728,169.5431,169.563,11891.0
2025-04-01 14:50:00,169.89,170.01,169.79,170.01,215872.0,169.5231,169.6429,169.4233,169.6429,215872.0
2025-04-01 14:55:00,170.01,170.27,170.01,170.27,9529.0,169.6429,169.9023,169.6429,169.9023,9529.0
2025-04-01 15:00:00,170.25,170.37,170.21,170.3,4811.0,169.8823,170.0021,169.8424,169.9322,4811.0
2025-04-01 15:05:00,170.34,170.47,170.27,170.27,4788.0,169.9722,170.1019,169.9023,169.9023,4788.0
2025-04-01 15:10:00,170.24,170.4,170.23,170.4,6196.0,169.8724,170.032,169.8624,170.032,6196.0
2025-04-01 15:15:00,170.41,170.58,170.37,170.41,10091.0,170.042,170.2116,170.0021,170.042,10091.0
2025-04-01 15:20:00,170.39,170.61,170.38,170.58,30210.0,170.022,170.2416,170.0121,170.2116,30210.0
2025-04-01 15:25:00,170.6,170.61,170.48,170.48,10901.0,170.2316,170.2416,170.1119,170.1119,10901.0
2025-04-01 15:30:00,170.43,170.82,170.41,170.72,8462.0,170.062,170.4511,170.042,170.3513,8462.0
2025-04-01 15:35:00,170.69,170.9,170.69,170.84,17361.0,170.3214,170.5309,170.3214,170.4711,17361.0
2025-04-01 15:40:00,170.83,170.93,170.83,170.92,9736.0,170.4611,170.5609,170.4611,170.5509,9736.0
2025-04-01 15:45:00,170.91,171.07,170.91,171.06,13395.0,170.5409,170.7006,170.5409,170.6906,13395.0
2025-04-01 15:50:00,171.12,171.37,170.92,171.31,24754.0,170.7505,170.9999,170.5509,170.9401,24754.0
2025-04-01 15:55:00,171.34,171.44,171.17,171.3,55335.0,170.97,171.0698,170.8004,170.9301,55335.0
2025-04-02 09:30:00,169.79,170.14,169.61,170.1,22228.0,169.4233,169.7726,169.2437,169.7327,22228.0
2025-04-02 09:35:00,170.48,170.73,170.46,170.73,1303.0,170.1119,170.3613,170.0919,170.3613,1303.0
2025-04-02 09:40:00,170.71,170.9,170.62,170.85,9735.0,170.3414,170.5309,170.2516,170.4811,9735.0
2025-04-02 09:45:00,170.88,170.94,170.75,170.88,4855.0,170.511,170.5709,170.3813,170.511,4855.0
2025-04-02 09:50:00,170.95,170.95,170.64,170.64,1113.0,170.5808,170.5808,170.2715,170.2715,1113.0
2025-04-02 09:55:00,170.67,170.79,170.64,170.67,5226.0,170.3014,170.4212,170.2715,170.3014,5226.0
2025-04-02 10:00:00,170.66,171.13,170.66,171.13,3146.0,170.2915,170.7604,170.2915,170.7604,3146.0
2025-04-02 10:05:00,171.12,171.12,170.67,170.67,3145.0,170.7505,170.7505,170.3014,170.3014,3145.0
2025-04-02 10:10:00,170.73,170.8,170.49,170.7,4388.0,170.3613,170.4312,170.1218,170.3314,4388.0
2025-04-02 10:15:00,170.77,171.05,170.7,171.05,1992.0,170.4012,170.6806,170.3314,170.6806,1992.0
2025-04-02 10:20:00,171.04,171.18,170.91,171.16,4055.0,170.6706,170.8103,170.5409,170.7904,4055.0
2025-04-02 10:25:00,170.99,171.28,170.97,171.25,1865.0,170.6208,170.9101,170.6008,170.8802,1865.0
2025-04-02 10:30:00,171.24,171.47,171.24,171.33,2873.0,170.8702,171.0997,170.8702,170.96,2873.0
2025-04-02 10:35:00,171.28,171.34,171.16,171.34,6010.0,170.9101,170.97,170.7904,170.97,6010.0
2025-04-02 10:40:00,171.3,171.46,171.2,171.26,3729.0,170.9301,171.0897,170.8303,170.8902,3729.0
2025-04-02 10:45:00,171.32,171.37,171.26,171.28,4403.0,170.95,170.9999,170.8902,170.9101,4403.0
2025-04-02 10:50:00,171.4,171.49,171.4,171.41,4689.0,171.0299,171.1197,171.0299,171.0398,4689.0
2025-04-02 10:55:00,171.45,171.69,171.38,171.67,9324.0,171.0798,171.3192,171.0099,171.2993,9324.0
2025-04-02 11:00:00,171.62,171.62,171.46,171.58,7412.0,171.2494,171.2494,171.0897,171.2095,7412.0
2025-04-02 11:05:00,171.59,171.6,171.49,171.6,3334.0,171.2195,171.2294,171.1197,171.2294,3334.0
2025-04-02 11:10:00,171.57,171.58,171.32,171.32,10092.0,171.1995,171.2095,170.95,170.95,10092.0
2025-04-02 11:15:00,171.29,171.5,171.24,171.5,4238.0,170.9201,171.1297,170.8702,171.1297,4238.0
2025-04-02 11:20:00,171.53,171.75,171.53,171.74,8000.0,171.1596,171.3791,171.1596,171.3691,8000.0
2025-04-02 11:25:00,171.84,172.01,171.83,171.9,6218.0,171.4689,171.6385,171.4589,171.5288,6218.0
2025-04-02 11:30:00,171.9,172.0,171.83,172.0,2243.0,171.5288,171.6286,171.4589,171.6286,2243.0
2025-04-02 11:35:00,171.97,171.99,171.84,171.9,22559.0,171.5986,171.6186,171.4689,171.5288,22559.0
2025-04-02 11:40:00,171.91,171.91,171.6,171.62,5996.0,171.5388,171.5388,171.2294,171.2494,5996.0
2025-04-02 11:45:00,171.61,171.61,171.36,171.39,13434.0,171.2394,171.2394,170.99,171.0199,13434.0
2025-04-02 11:50:00,171.4,171.41,171.24,171.38,6668.0,171.0299,171.0398,170.8702,171.0099,6668.0
2025-04-02 11:55:00,171.38,171.54,171.35,171.48,779657.0,171.0099,171.1696,170.98,171.1097,779657.0
2025-04-02 12:00:00,171.51,171.58,171.46,171.53,1929.0,171.1396,171.2095,171.0897,171.1596,1929.0
2025-04-02 12:05:00,171.5,171.6,171.45,171.58,4639.0,171.1297,171.2294,171.0798,171.2095,4639.0
2025-04-02 12:10:00,171.56,171.83,171.56,171.83,1736.0,171.1895,171.4589,171.1895,171.4589,1736.0
2025-04-02 12:15:00,171.88,171.89,171.79,171.8,2171.0,171.5088,171.5188,171.419,171.429,2171.0
2025-04-02 12:20:00,171.79,171.91,171.79,171.87,2577.0,171.419,171.5388,171.419,171.4989,2577.0
2025-04-02 12:25:00,171.85,172.06,171.81,172.06,1388.0,171.4789,171.6884,171.439,171.6884,1388.0
2025-04-02 12:30:00,172.02,172.12,172.01,172.07,9480.0,171.6485,171.7483,171.6385,171.6984,9480.0
2025-04-02 12:35:00,172.01,172.02,171.86,171.96,6242.0,171.6385,171.6485,171.4889,171.5887,6242.0
2025-04-02 12:40:00,171.96,172.12,171.9,172.12,7963.0,171.5887,171.7483,171.5288,171.7483,7963.0
2025-04-02 12:45:00,172.05,172.43,172.05,172.43,4507.0,171.6785,172.0576,171.6785,172.0576,4507.0
2025-04-02 12:50:00,172.52,172.56,172.38,172.43,11239.0,172.1474,172.1874,172.0077,172.0576,11239.0
2025-04-02 12:55:00,172.42,172.54,172.36,172.53,11457.0,172.0477,172.1674,171.9878,172.1574,11457.0
2025-04-02 13:00:00,172.55,172.64,172.53,172.64,6896.0,172.1774,172.2672,172.1574,172.2672,6896.0
2025-04-02 13:05:00,172.69,172.8,172.64,172.74,11640.0,172.3171,172.4268,172.2672,172.367,11640.0
2025-04-02 13:10:00,172.86,173.06,172.85,172.92,3895.0,172.4867,172.6863,172.4767,172.5466,3895.0
2025-04-02 13:15:00,172.88,172.9,172.83,172.84,2183.0,172.5067,172.5266,172.4568,172.4668,2183.0
2025-04-02 13:20:00,172.89,172.89,172.67,172.84,9428.0,172.5166,172.5166,172.2971,172.4668,9428.0
2025-04-02 13:25:00,172.84,172.84,172.66,172.67,6493.0,172.4668,172.4668,172.2871,172.2971,6493.0
2025-04-02 13:30:00,172.66,172.67,172.47,172.52,5108.0,172.2871,172.2971,172.0976,172.1474,5108.0
2025-04-02 13:35:00,172.46,172.46,172.3,172.41,15414.0,172.0876,172.0876,171.9279,172.0377,15414.0
2025-04-02 13:40:00,172.46,172.47,172.08,172.16,9710.0,172.0876,172.0976,171.7084,171.7882,9710.0
2025-04-02 13:45:00,172.06,172.09,171.88,171.96,6277.0,171.6884,171.7184,171.5088,171.5887,6277.0
2025-04-02 13:50:00,171.95,171.95,171.81,171.92,7453.0,171.5787,171.5787,171.439,171.5487,7453.0
2025-04-02 13:55:00,171.93,172.05,171.9,172.0,6236.0,171.5587,171.6785,171.5288,171.6286,6236.0
2025-04-02 14:00:00,171.95,172.08,171.83,171.83,19969.0,171.5787,171.7084,171.4589,171.4589,19969.0
2025-04-02 14:05:00,171.81,171.81,171.6,171.69,8845.0,171.439,171.439,171.2294,171.3192,8845.0
2025-04-02 14:10:00,171.65,171.74,171.55,171.73,40665.0,171.2793,171.3691,171.1795,171.3592,40665.0
2025-04-02 14:15:00,171.69,171.72,171.48,171.49,7942.0,171.3192,171.3492,171.1097,171.1197,7942.0
2025-04-02 14:20:00,171.56,171.57,171.36,171.39,6395.0,171.1895,171.1995,170.99,171.0199,6395.0
2025-04-02 14:25:00,171.41,171.49,171.15,171.15,11366.0,171.0398,171.1197,170.7804,170.7804,11366.0
2025-04-02 14:30:00,171.14,171.4,171.11,171.39,14074.0,170.7704,171.0299,170.7405,171.0199,14074.0
2025-04-02 14:35:00,171.39,171.73,171.37,171.73,5139.0,171.0199,171.3592,170.9999,171.3592,5139.0
2025-04-02 14:40:00,171.74,171.87,171.69,171.74,5314.0,171.3691,171.4989,171.3192,171.3691,5314.0
2025-04-02 14:45:00,171.78,171.81,171.64,171.75,6315.0,171.409,171.439,171.2693,171.3791,6315.0
2025-04-02 14:50:00,171.68,171.68,171.53,171.63,6387.0,171.3093,171.3093,171.1596,171.2594,6387.0
2025-04-02 14:55:00,171.6,171.6,171.11,171.13,13532.0,171.2294,171.2294,170.7405,170.7604,13532.0
2025-04-02 15:00:00,171.14,171.57,171.14,171.56,6729.0,170.7704,171.1995,170.7704,171.1895,6729.0
2025-04-02 15:05:00,171.55,171.59,171.45,171.56,10445.0,171.1795,171.2195,171.0798,171.1895,10445.0
2025-04-02 15:10:00,171.5,171.56,171.42,171.44,9976.0,171.1297,171.1895,171.0498,171.0698,9976.0
2025-04-02 15:15:00,171.42,171.55,171.3,171.39,29515.0,171.0498,171.1795,170.9301,171.0199,29515.0
2025-04-02 15:20:00,171.44,171.68,171.37,171.68,22016.0,171.0698,171.3093,170.9999,171.3093,22016.0
2025-04-02 15:25:00,171.61,171.78,171.48,171.73,12841.0,171.2394,171.409,171.1097,171.3592,12841.0
2025-04-02 15:30:00,171.68,172.08,171.59,172.02,12073.0,171.3093,171.7084,171.2195,171.6485,12073.0
2025-04-02 15:35:00,172.02,172.12,171.89,172.0,17743.0,171.6485,171.7483,171.5188,171.6286,17743.0
2025-04-02 15:40:00,171.96,172.25,171.95,172.2,18180.0,171.5887,171.878,171.5787,171.8281,18180.0
2025-04-02 15:45:00,172.23,172.42,172.22,172.34,8887.0,171.8581,172.0477,171.8481,171.9678,8887.0
2025-04-02 15:50:00,172.27,172.48,172.27,172.34,8712.0,171.898,172.1075,171.898,171.9678,8712.0
2025-04-02 15:55:00,172.37,172.5,172.23,172.24,19717.0,171.9978,172.1275,171.8581,171.8681,19717.0
2025-04-03 09:30:00,166.07,167.34,166.05,167.16,48840.0,165.7114,166.9786,165.6914,166.799,48840.0
2025-04-03 09:35:00,167.1,167.27,166.86,167.26,11542.0,166.7392,166.9088,166.4997,166.8988,11542.0
2025-04-03 09:40:00,167.22,167.22,166.76,166.97,6534.0,166.8589,166.8589,166.3999,166.6094,6534.0
2025-04-03 09:45:00,166.9,166.9,166.55,166.59,7794.0,166.5396,166.5396,166.1903,166.2303,7794.0
2025-04-03 09:50:00,166.63,167.17,166.63,166.74,19580.0,166.2702,166.809,166.2702,166.3799,19580.0
2025-04-03 09:55:00,166.82,166.87,166.39,166.65,20145.0,166.4598,166.5096,166.0307,166.2901,20145.0
2025-04-03 10:00:00,166.53,166.65,166.12,166.12,6012.0,166.1704,166.2901,165.7613,165.7613,6012.0
2025-04-03 10:05:00,166.19,166.34,165.93,165.99,10389.0,165.8311,165.9808,165.5717,165.6315,10389.0
2025-04-03 10:10:00,165.94,166.04,165.76,165.87,6622.0,165.5817,165.6814,165.402,165.5118,6622.0
2025-04-03 10:15:00,165.98,166.14,165.77,165.77,9035.0,165.6216,165.7812,165.412,165.412,9035.0
2025-04-03 10:20:00,165.67,165.81,165.59,165.68,8081.0,165.3122,165.4519,165.2324,165.3222,8081.0
2025-04-03 10:25:00,165.74,166.15,165.74,165.95,8396.0,165.3821,165.7912,165.3821,165.5916,8396.0
2025-04-03 10:30:00,166.1,166.25,166.02,166.02,25101.0,165.7413,165.891,165.6615,165.6615,25101.0
2025-04-03 10:35:00,166.01,166.07,165.91,165.93,6169.0,165.6515,165.7114,165.5517,165.5717,6169.0
2025-04-03 10:40:00,165.97,166.09,165.74,165.96,149571.0,165.6116,165.7313,165.3821,165.6016,149571.0
2025-04-03 10:45:00,165.97,165.98,165.64,165.66,70824.0,165.6116,165.6216,165.2823,165.3023,70824.0
2025-04-03 10:50:00,165.67,165.68,165.33,165.5,23706.0,165.3122,165.3222,164.973,165.1426,23706.0
2025-04-03 10:55:00,165.52,165.61,165.39,165.42,17034.0,165.1626,165.2524,165.0328,165.0628,17034.0
2025-04-03 11:00:00,165.39,165.51,165.32,165.51,18300.0,165.0328,165.1526,164.963,165.1526,18300.0
2025-04-03 11:05:00,165.48,165.48,165.17,165.32,8810.0,165.1227,165.1227,164.8133,164.963,8810.0
2025-04-03 11:10:00,165.32,165.94,165.27,165.76,741701.0,164.963,165.5817,164.9131,165.402,741701.0
2025-04-03 11:15:00,165.74,166.07,165.74,166.0,8888.0,165.3821,165.7114,165.3821,165.6415,8888.0
2025-04-03 11:20:00,165.95,166.0,165.65,165.82,13642.0,165.5916,165.6415,165.2923,165.4619,13642.0
2025-04-03 11:25:00,165.84,166.08,165.82,165.82,3920.0,165.4819,165.7214,165.4619,165.4619,3920.0
2025-04-03 11:30:00,165.79,166.19,165.79,166.18,13768.0,165.432,165.8311,165.432,165.8211,13768.0
2025-04-03 11:35:00,166.17,166.38,165.93,166.38,6735.0,165.8112,166.0207,165.5717,166.0207,6735.0
2025-04-03 11:40:00,166.47,166.6,166.37,166.51,5580.0,166.1105,166.2402,166.0107,166.1504,5580.0
2025-04-03 11:45:00,166.56,166.56,166.12,166.25,11258.0,166.2003,166.2003,165.7613,165.891,11258.0
2025-04-03 11:50:00,166.09,166.21,165.95,166.21,3200.0,165.7313,165.8511,165.5916,165.8511,3200.0
2025-04-03 11:55:00,166.39,166.59,166.29,166.41,29034.0,166.0307,166.2303,165.9309,166.0506,29034.0
2025-04-03 12:00:00,166.35,166.77,166.35,166.47,6366.0,165.9908,166.4099,165.9908,166.1105,6366.0
2025-04-03 12:05:00,166.52,166.67,166.39,166.39,4786.0,166.1604,166.3101,166.0307,166.0307,4786.0
2025-04-03 12:10:00,166.45,166.87,166.44,166.82,5322.0,166.0906,166.5096,166.0806,166.4598,5322.0
2025-04-03 12:15:00,166.88,167.03,166.78,167.03,91513.0,166.5196,166.6693,166.4198,166.6693,91513.0
2025-04-03 12:20:00,166.96,167.07,166.87,167.01,7665.0,166.5995,166.7092,166.5096,166.6493,7665.0
2025-04-03 12:25:00,166.9,167.05,166.68,167.05,6741.0,166.5396,166.6893,166.3201,166.6893,6741.0
2025-04-03 12:30:00,167.08,167.16,166.55,166.55,10602.0,166.7192,166.799,166.1903,166.1903,10602.0
2025-04-03 12:35:00,166.57,166.66,166.48,166.56,6782.0,166.2103,166.3001,166.1205,166.2003,6782.0
2025-04-03 12:40:00,166.6,166.96,166.6,166.65,11284.0,166.2402,166.5995,166.2402,166.2901,11284.0
2025-04-03 12:45:00,166.69,166.73,166.55,166.67,20446.0,166.33,166.37,166.1903,166.3101,20446.0
2025-04-03 12:50:00,166.75,166.76,166.24,166.33,6791.0,166.3899,166.3999,165.881,165.9708,6791.0
2025-04-03 12:55:00,166.26,166.36,166.18,166.32,17610.0,165.901,166.0008,165.8211,165.9608,17610.0
2025-04-03 13:00:00,166.41,166.49,166.24,166.36,6751.0,166.0506,166.1305,165.881,166.0008,6751.0
2025-04-03 13:05:00,166.39,166.53,166.27,166.34,6273.0,166.0307,166.1704,165.9109,165.9808,6273.0
2025-04-03 13:10:00,166.25,166.38,166.14,166.3,4454.0,165.891,166.0207,165.7812,165.9409,4454.0
2025-04-03 13:15:00,166.24,166.35,166.16,166.2,16119.0,165.881,165.9908,165.8012,165.8411,16119.0
2025-04-03 13:20:00,166.22,166.29,165.85,165.94,14387.0,165.8611,165.9309,165.4919,165.5817,14387.0
2025-04-03 13:25:00,165.99,166.08,165.89,165.95,6899.0,165.6315,165.7214,165.5318,165.5916,6899.0
2025-04-03 13:30:00,165.94,166.05,165.84,166.05,11300.0,165.5817,165.6914,165.4819,165.6914,11300.0
2025-04-03 13:35:00,166.04,166.27,166.03,166.19,2920.0,165.6814,165.9109,165.6715,165.8311,2920.0
2025-04-03 13:40:00,166.18,166.29,166.12,166.29,8963.0,165.8211,165.9309,165.7613,165.9309,8963.0
2025-04-03 13:45:00,166.28,166.34,166.08,166.11,14394.0,165.9209,165.9808,165.7214,165.7513,14394.0
2025-04-03 13:50:00,166.12,166.12,165.94,166.06,10332.0,165.7613,165.7613,165.5817,165.7014,10332.0
2025-04-03 13:55:00,165.91,165.99,165.79,165.8,9243.0,165.5517,165.6315,165.432,165.442,9243.0
2025-04-03 14:00:00,165.82,165.98,165.77,165.77,11209.0,165.4619,165.6216,165.412,165.412,11209.0
2025-04-03 14:05:00,165.75,165.76,165.64,165.71,7283.0,165.3921,165.402,165.2823,165.3522,7283.0
2025-04-03 14:10:00,165.71,165.74,165.45,165.45,4065.0,165.3522,165.3821,165.0927,165.0927,4065.0
2025-04-03 14:15:00,165.49,165.57,165.4,165.47,6636.0,165.1326,165.2125,165.0428,165.1127,6636.0
2025-04-03 14:20:00,165.5,165.69,165.43,165.58,7032.0,165.1426,165.3322,165.0728,165.2224,7032.0
2025-04-03 14:25:00,165.53,165.62,165.49,165.57,29758.0,165.1725,165.2623,165.1326,165.2125,29758.0
2025-04-03 14:30:00,165.62,165.69,165.34,165.48,18185.0,165.2623,165.3322,164.983,165.1227,18185.0
2025-04-03 14:35:00,165.49,165.76,165.46,165.74,6850.0,165.1326,165.402,165.1027,165.3821,6850.0
2025-04-03 14:40:00,165.72,165.91,165.67,165.87,6107.0,165.3621,165.5517,165.3122,165.5118,6107.0
2025-04-03 14:45:00,165.89,166.0,165.75,165.93,8932.0,165.5318,165.6415,165.3921,165.5717,8932.0
2025-04-03 14:50:00,165.95,166.01,165.84,165.85,6207.0,165.5916,165.6515,165.4819,165.4919,6207.0
2025-04-03 14:55:00,165.86,165.92,165.7,165.89,10442.0,165.5018,165.5617,165.3422,165.5318,10442.0
2025-04-03 15:00:00,165.77,165.9,165.74,165.88,24730.0,165.412,165.5417,165.3821,165.5218,24730.0
2025-04-03 15:05:00,165.86,165.95,165.78,165.81,11010.0,165.5018,165.5916,165.422,165.4519,11010.0
2025-04-03 15:10:00,165.83,165.89,165.61,165.66,31406.0,165.4719,165.5318,165.2524,165.3023,31406.0
2025-04-03 15:15:00,165.65,165.65,164.96,165.21,13315.0,165.2923,165.2923,164.6038,164.8532,13315.0
2025-04-03 15:20:00,165.26,165.37,165.04,165.25,26052.0,164.9031,165.0129,164.6836,164.8931,26052.0
2025-04-03 15:25:00,165.22,165.29,165.05,165.08,40177.0,164.8632,164.9331,164.6936,164.7235,40177.0
2025-04-03 15:30:00,165.13,165.14,164.84,164.94,58798.0,164.7734,164.7834,164.484,164.5838,58798.0
2025-04-03 15:35:00,164.88,165.04,164.79,165.04,12693.0,164.5239,164.6836,164.4341,164.6836,12693.0
2025-04-03 15:40:00,164.97,165.31,164.91,165.28,10635.0,164.6138,164.953,164.5539,164.9231,10635.0
2025-04-03 15:45:00,165.29,165.29,164.81,164.88,23083.0,164.9331,164.9331,164.4541,164.5239,23083.0
2025-04-03 15:50:00,164.87,164.97,164.71,164.94,39825.0,164.514,164.6138,164.3543,164.5838,39825.0
2025-04-03 15:55:00,164.94,164.94,164.46,164.57,77055.0,164.5838,164.5838,164.1049,164.2146,77055.0
2025-04-04 09:30:00,160.61,161.53,160.45,160.9,46482.0,160.2632,161.1812,160.1035,160.5525,46482.0
2025-04-04 09:35:00,160.86,160.92,160.06,160.47,33037.0,160.5126,160.5725,159.7144,160.1235,33037.0
2025-04-04 09:40:00,160.34,160.34,159.57,160.0,18225.0,159.9938,159.9938,159.2254,159.6545,18225.0
2025-04-04 09:45:00,159.88,160.8,159.68,160.32,22040.0,159.5347,160.4528,159.3352,159.9738,22040.0
2025-04-04 09:50:00,160.27,160.83,160.27,160.36,13677.0,159.9239,160.4827,159.9239,160.0137,13677.0
2025-04-04 09:55:00,160.34,161.28,160.14,160.92,58036.0,159.9938,160.9317,159.7942,160.5725,58036.0
2025-04-04 10:00:00,160.87,160.87,160.48,160.78,15597.0,160.5226,160.5226,160.1334,160.4328,15597.0
2025-04-04 10:05:00,160.63,160.76,160.1,160.16,23333.0,160.2831,160.4128,159.7543,159.8141,23333.0
2025-04-04 10:10:00,160.05,160.06,159.56,159.66,18592.0,159.7044,159.7144,159.2154,159.3152,18592.0
2025-04-04 10:15:00,159.69,159.76,159.35,159.69,429091.0,159.3452,159.415,159.0059,159.3452,429091.0
2025-04-04 10:20:00,159.66,159.84,159.33,159.37,12408.0,159.3152,159.4948,158.9859,159.0258,12408.0
2025-04-04 10:25:00,159.39,159.46,159.09,159.1,11167.0,159.0458,159.1157,158.7464,158.7564,11167.0
2025-04-04 10:30:00,159.01,159.36,158.79,158.86,16381.0,158.6666,159.0159,158.4471,158.5169,16381.0
2025-04-04 10:35:00,158.86,159.05,158.56,159.03,15335.0,158.5169,158.7065,158.2176,158.6866,15335.0
2025-04-04 10:40:00,159.0,159.0,158.57,158.63,23097.0,158.6566,158.6566,158.2276,158.2874,23097.0
2025-04-04 10:45:00,158.59,158.59,157.65,157.66,19350.0,158.2475,158.2475,157.3096,157.3195,19350.0
2025-04-04 10:50:00,157.61,158.7,157.23,158.46,21808.0,157.2696,158.3573,156.8905,158.1178,21808.0
2025-04-04 10:55:00,158.45,159.01,158.26,158.83,16686.0,158.1078,158.6666,157.9182,158.487,16686.0
2025-04-04 11:00:00,158.78,160.55,158.68,160.55,26226.0,158.4371,160.2033,158.3373,160.2033,26226.0
2025-04-04 11:05:00,160.4,160.4,159.58,159.89,30187.0,160.0536,160.0536,159.2354,159.5447,30187.0
2025-04-04 11:10:00,160.0,160.94,159.87,160.65,19210.0,159.6545,160.5925,159.5248,160.3031,19210.0
2025-04-04 11:15:00,160.69,161.16,160.32,160.32,52893.0,160.343,160.812,159.9738,159.9738,52893.0
2025-04-04 11:20:00,160.4,160.87,160.25,160.78,21413.0,160.0536,160.5226,159.9039,160.4328,21413.0
2025-04-04 11:25:00,160.55,160.64,159.21,159.28,54424.0,160.2033,160.2931,158.8662,158.936,54424.0
2025-04-04 11:30:00,159.42,159.63,158.93,159.08,21313.0,159.0757,159.2853,158.5868,158.7365,21313.0
2025-04-04 11:35:00,159.14,159.18,158.37,158.64,31986.0,158.7963,158.8363,158.028,158.2974,31986.0
2025-04-04 11:40:00,158.64,159.07,158.45,158.99,49966.0,158.2974,158.7265,158.1078,158.6467,49966.0
2025-04-04 11:45:00,158.96,159.64,158.72,159.57,49653.0,158.6167,159.2953,158.3772,159.2254,49653.0
2025-04-04 11:50:00,159.52,159.71,159.06,159.29,12282.0,159.1755,159.3651,158.7165,158.946,12282.0
2025-04-04 11:55:00,159.31,159.55,158.75,158.78,13669.0,158.966,159.2055,158.4072,158.4371,13669.0
2025-04-04 12:00:00,158.74,159.31,158.74,158.92,24693.0,158.3972,158.966,158.3972,158.5768,24693.0
2025-04-04 12:05:00,158.91,159.56,158.89,158.96,18678.0,158.5668,159.2154,158.5469,158.6167,18678.0
2025-04-04 12:10:00,158.9,159.45,158.86,159.26,22782.0,158.5569,159.1057,158.5169,158.9161,22782.0
2025-04-04 12:15:00,159.33,159.36,158.29,158.37,27227.0,158.9859,159.0159,157.9482,158.028,27227.0
2025-04-04 12:20:00,158.39,158.42,158.01,158.2,11060.0,158.048,158.0779,157.6688,157.8584,11060.0
2025-04-04 12:25:00,158.22,158.26,157.92,158.1,4320.0,157.8783,157.9182,157.579,157.7586,4320.0
2025-04-04 12:30:00,158.07,158.13,157.77,157.83,21988.0,157.7287,157.7885,157.4293,157.4892,21988.0
2025-04-04 12:35:00,157.67,158.52,157.66,158.36,117583.0,157.3295,158.1777,157.3195,158.018,117583.0
2025-04-04 12:40:00,158.45,158.57,157.93,157.94,18699.0,158.1078,158.2276,157.589,157.5989,18699.0
2025-04-04 12:45:00,157.88,157.91,157.65,157.7,44680.0,157.5391,157.569,157.3096,157.3595,44680.0
2025-04-04 12:50:00,157.7,158.01,157.57,157.8,10809.0,157.3595,157.6688,157.2297,157.4592,10809.0
2025-04-04 12:55:00,157.81,158.08,157.71,157.81,40287.0,157.4692,157.7386,157.3694,157.4692,40287.0
2025-04-04 13:00:00,157.8,158.19,157.62,157.93,12353.0,157.4592,157.8484,157.2796,157.589,12353.0
2025-04-04 13:05:00,157.95,157.95,157.4,157.55,14432.0,157.6089,157.6089,157.0601,157.2098,14432.0
2025-04-04 13:10:00,157.5,157.53,156.96,157.01,29333.0,157.1599,157.1898,156.621,156.6709,29333.0
2025-04-04 13:15:00,156.94,156.98,156.65,156.98,7903.0,156.6011,156.641,156.3117,156.641,7903.0
2025-04-04 13:20:00,156.97,157.34,156.91,157.33,13940.0,156.631,157.0002,156.5712,156.9903,13940.0
2025-04-04 13:25:00,157.37,157.73,157.37,157.46,14279.0,157.0302,157.3894,157.0302,157.12,14279.0
2025-04-04 13:30:00,157.42,157.68,157.07,157.5,27727.0,157.0801,157.3395,156.7308,157.1599,27727.0
2025-04-04 13:35:00,157.55,158.24,157.54,158.07,12132.0,157.2098,157.8983,157.1998,157.7287,12132.0
2025-04-04 13:40:00,158.01,158.3,157.89,157.89,17343.0,157.6688,157.9582,157.549,157.549,17343.0
2025-04-04 13:45:00,157.95,158.43,157.78,158.43,15479.0,157.6089,158.0879,157.4393,158.0879,15479.0
2025-04-04 13:50:00,158.28,158.29,157.91,158.01,10509.0,157.9382,157.9482,157.569,157.6688,10509.0
2025-04-04 13:55:00,157.98,158.31,157.69,158.28,27599.0,157.6388,157.9681,157.3495,157.9382,27599.0
2025-04-04 14:00:00,158.39,158.72,158.28,158.36,16463.0,158.048,158.3772,157.9382,158.018,16463.0
2025-04-04 14:05:00,158.35,158.37,157.67,157.79,102194.0,158.008,158.028,157.3295,157.4493,102194.0
2025-04-04 14:10:00,157.73,157.76,157.36,157.36,12238.0,157.3894,157.4193,157.0202,157.0202,12238.0
2025-04-04 14:15:00,157.4,157.4,157.01,157.04,14653.0,157.0601,157.0601,156.6709,156.7009,14653.0
2025-04-04 14:20:00,157.08,157.09,156.71,156.72,12589.0,156.7408,156.7508,156.3716,156.3816,12589.0
2025-04-04 14:25:00,156.78,156.78,156.48,156.59,32246.0,156.4414,156.4414,156.1421,156.2518,32246.0
2025-04-04 14:30:00,156.61,156.66,156.32,156.51,44930.0,156.2718,156.3217,155.9824,156.172,44930.0
2025-04-04 14:35:00,156.5,156.61,156.03,156.06,89585.0,156.162,156.2718,155.6931,155.723,89585.0
2025-04-04 14:40:00,156.08,156.14,155.69,155.76,118694.0,155.7429,155.8028,155.3538,155.4236,118694.0
2025-04-04 14:45:00,155.77,156.42,155.71,156.38,32937.0,155.4336,156.0822,155.3737,156.0423,32937.0
2025-04-04 14:50:00,156.35,156.7,156.16,156.45,28889.0,156.0124,156.3616,155.8228,156.1122,28889.0
2025-04-04 14:55:00,156.52,156.65,156.22,156.4,18436.0,156.182,156.3117,155.8826,156.0623,18436.0
2025-04-04 15:00:00,156.42,156.5,155.97,156.28,60440.0,156.0822,156.162,155.6332,155.9425,60440.0
2025-04-04 15:05:00,156.28,156.38,155.95,156.34,86547.0,155.9425,156.0423,155.6132,156.0024,86547.0
2025-04-04 15:10:00,156.4,157.23,156.28,157.15,23711.0,156.0623,156.8905,155.9425,156.8106,23711.0
2025-04-04 15:15:00,157.07,157.09,156.32,156.46,102700.0,156.7308,156.7508,155.9824,156.1221,102700.0
2025-04-04 15:20:00,156.47,157.41,156.46,157.37,46786.0,156.1321,157.0701,156.1221,157.0302,46786.0
2025-04-04 15:25:00,157.39,157.58,156.94,157.11,32828.0,157.0501,157.2397,156.6011,156.7707,32828.0
2025-04-04 15:30:00,157.12,158.02,157.01,158.02,57751.0,156.7807,157.6788,156.6709,157.6788,57751.0
2025-04-04 15:35:00,157.94,158.15,157.37,157.64,71109.0,157.5989,157.8085,157.0302,157.2996,71109.0
2025-04-04 15:40:00,157.65,157.78,157.35,157.55,52569.0,157.3096,157.4393,157.0102,157.2098,52569.0
2025-04-04 15:45:00,157.55,157.87,156.75,156.91,52152.0,157.2098,157.5291,156.4115,156.5712,52152.0
2025-04-04 15:50:00,156.81,156.82,155.71,155.89,58348.0,156.4714,156.4814,155.3737,155.5534,58348.0
2025-04-04 15:55:00,155.83,155.83,155.45,155.62,81781.0,155.4935,155.4935,155.1143,155.2839,81781.0
2025-04-07 09:30:00,150.77,150.93,150.06,150.23,100343.0,150.4444,150.6041,149.7359,149.9056,100343.0
2025-04-07 09:35:00,150.0,150.01,149.06,149.65,23247.0,149.6761,149.6861,148.7381,149.3268,23247.0
2025-04-07 09:40:00,149.64,149.64,148.34,148.92,52482.0,149.3169,149.3169,148.0197,148.5984,52482.0
2025-04-07 09:45:00,148.93,150.16,148.59,150.16,22660.0,148.6084,149.8357,148.2691,149.8357,22660.0
2025-04-07 09:50:00,150.0,151.36,150.0,151.33,12396.0,149.6761,151.0331,149.6761,151.0032,12396.0
2025-04-07 09:55:00,151.5,152.45,151.15,152.43,14534.0,151.1728,152.1208,150.8236,152.1008,14534.0
2025-04-07 10:00:00,152.31,152.86,151.8,152.31,12606.0,151.9811,152.5299,151.4722,151.9811,12606.0
2025-04-07 10:05:00,152.2,152.61,151.82,152.03,21966.0,151.8713,152.2804,151.4921,151.7017,21966.0
2025-04-07 10:10:00,151.96,158.96,151.95,157.4,88831.0,151.6318,158.6167,151.6219,157.0601,88831.0
2025-04-07 10:15:00,157.65,160.36,157.54,158.14,42893.0,157.3096,160.0137,157.1998,157.7985,42893.0
2025-04-07 10:20:00,157.66,157.81,153.49,153.68,25464.0,157.3195,157.4692,153.1585,153.3481,25464.0
2025-04-07 10:25:00,153.69,155.06,153.01,153.26,19044.0,153.3581,154.7252,152.6796,152.929,19044.0
2025-04-07 10:30:00,153.2,155.15,152.87,153.66,14796.0,152.8692,154.815,152.5399,153.3282,14796.0
2025-04-07 10:35:00,153.43,153.43,151.86,151.97,433683.0,153.0987,153.0987,151.5321,151.6418,433683.0
2025-04-07 10:40:00,152.12,153.29,151.77,153.29,48271.0,151.7915,152.959,151.4423,152.959,48271.0
2025-04-07 10:45:00,153.47,153.89,152.77,153.44,76685.0,153.1386,153.5577,152.4401,153.1087,76685.0
2025-04-07 10:50:00,153.69,156.01,153.61,155.83,10828.0,153.3581,155.6731,153.2783,155.4935,10828.0
2025-04-07 10:55:00,155.83,155.84,154.92,155.26,38894.0,155.4935,155.5035,154.5855,154.9247,38894.0
2025-04-07 11:00:00,155.11,156.45,154.91,156.01,22632.0,154.775,156.1122,154.5755,155.6731,22632.0
2025-04-07 11:05:00,155.81,155.81,154.09,154.09,9666.0,155.4735,155.4735,153.7572,153.7572,9666.0
2025-04-07 11:10:00,154.09,154.79,152.31,152.56,22295.0,153.7572,154.4557,151.9811,152.2306,22295.0
2025-04-07 11:15:00,152.44,152.99,151.52,152.88,52086.0,152.1108,152.6596,151.1928,152.5499,52086.0
2025-04-07 11:20:00,152.93,153.46,151.67,151.67,26188.0,152.5998,153.1286,151.3425,151.3425,26188.0
2025-04-07 11:25:00,151.95,152.12,151.55,151.59,129891.0,151.6219,151.7915,151.2227,151.2626,129891.0
2025-04-07 11:30:00,151.69,152.7,151.69,152.59,12610.0,151.3624,152.3702,151.3624,152.2605,12610.0
2025-04-07 11:35:00,152.59,153.68,152.59,153.08,17932.0,152.2605,153.3481,152.2605,152.7494,17932.0
2025-04-07 11:40:00,153.13,154.52,153.12,154.52,69044.0,152.7993,154.1863,152.7893,154.1863,69044.0
2025-04-07 11:45:00,154.42,154.42,153.56,154.06,35778.0,154.0865,154.0865,153.2284,153.7273,35778.0
2025-04-07 11:50:00,154.18,154.45,153.32,153.44,12445.0,153.8471,154.1165,152.9889,153.1087,12445.0
2025-04-07 11:55:00,153.5,153.89,153.38,153.45,28277.0,153.1685,153.5577,153.0488,153.1186,28277.0
2025-04-07 12:00:00,153.2,153.28,152.85,153.16,76353.0,152.8692,152.949,152.5199,152.8293,76353.0
2025-04-07 12:05:00,153.05,153.11,152.37,152.44,82615.0,152.7195,152.7794,152.041,152.1108,82615.0
2025-04-07 12:10:00,152.37,152.92,152.12,152.72,20893.0,152.041,152.5898,151.7915,152.3902,20893.0
2025-04-07 12:15:00,152.71,152.88,152.29,152.73,9426.0,152.3802,152.5499,151.9611,152.4002,9426.0
2025-04-07 12:20:00,152.74,152.85,152.0,152.76,19976.0,152.4102,152.5199,151.6718,152.4301,19976.0
2025-04-07 12:25:00,152.85,153.56,152.85,153.41,34863.0,152.5199,153.2284,152.5199,153.0787,34863.0
2025-04-07 12:30:00,153.34,153.98,153.24,153.58,21646.0,153.0089,153.6475,152.9091,153.2483,21646.0
2025-04-07 12:35:00,153.66,153.67,153.28,153.31,17037.0,153.3282,153.3382,152.949,152.9789,17037.0
2025-04-07 12:40:00,153.27,153.58,152.6,152.81,22175.0,152.939,153.2483,152.2705,152.48,22175.0
2025-04-07 12:45:00,152.77,152.77,152.28,152.53,25224.0,152.4401,152.4401,151.9512,152.2006,25224.0
2025-04-07 12:50:00,152.58,152.83,152.34,152.83,20707.0,152.2505,152.5,152.011,152.5,20707.0
2025-04-07 12:55:00,152.87,152.9,152.08,152.25,41941.0,152.5399,152.5698,151.7516,151.9212,41941.0
2025-04-07 13:00:00,152.25,154.31,152.25,152.57,25940.0,151.9212,153.9768,151.9212,152.2405,25940.0
2025-04-07 13:05:00,152.63,152.91,152.3,152.74,19775.0,152.3004,152.5798,151.9711,152.4102,19775.0
2025-04-07 13:10:00,152.71,153.99,152.54,153.99,16497.0,152.3802,153.6575,152.2106,153.6575,16497.0
2025-04-07 13:15:00,153.89,154.51,153.69,154.26,28221.0,153.5577,154.1763,153.3581,153.9269,28221.0
2025-04-07 13:20:00,154.47,154.6,154.03,154.42,22989.0,154.1364,154.2661,153.6974,154.0865,22989.0
2025-04-07 13:25:00,154.26,155.23,154.23,155.09,22449.0,153.9269,154.8948,153.8969,154.7551,22449.0
2025-04-07 13:30:00,155.0,155.02,154.17,154.64,19721.0,154.6653,154.6852,153.8371,154.3061,19721.0
2025-04-07 13:35:00,154.64,155.38,154.47,155.32,26327.0,154.3061,155.0445,154.1364,154.9846,26327.0
2025-04-07 13:40:00,155.37,155.54,154.83,155.51,16906.0,155.0345,155.2041,154.4956,155.1742,16906.0
2025-04-07 13:45:00,155.58,156.11,154.94,155.59,17057.0,155.244,155.7729,154.6054,155.254,17057.0
2025-04-07 13:50:00,155.58,156.05,155.39,155.79,20126.0,155.244,155.713,155.0544,155.4536,20126.0
2025-04-07 13:55:00,155.76,156.23,155.41,156.13,24707.0,155.4236,155.8926,155.0744,155.7928,24707.0
2025-04-07 14:00:00,156.22,156.37,155.67,155.92,16275.0,155.8826,156.0323,155.3338,155.5833,16275.0
2025-04-07 14:05:00,155.98,156.01,155.19,155.72,31196.0,155.6432,155.6731,154.8549,155.3837,31196.0
2025-04-07 14:10:00,155.8,156.11,155.09,155.36,27772.0,155.4636,155.7729,154.7551,155.0245,27772.0
2025-04-07 14:15:00,155.36,156.42,155.31,156.29,24846.0,155.0245,156.0822,154.9746,155.9525,24846.0
2025-04-07 14:20:00,156.27,156.51,155.83,156.2,17594.0,155.9325,156.172,155.4935,155.8627,17594.0
2025-04-07 14:25:00,156.13,156.22,154.92,155.07,22505.0,155.7928,155.8826,154.5855,154.7351,22505.0
2025-04-07 14:30:00,155.09,155.37,154.95,155.25,134692.0,154.7551,155.0345,154.6154,154.9147,134692.0
2025-04-07 14:35:00,155.21,155.79,155.13,155.72,52125.0,154.8748,155.4536,154.795,155.3837,52125.0
2025-04-07 14:40:00,155.61,155.93,155.3,155.41,28220.0,155.274,155.5933,154.9646,155.0744,28220.0
2025-04-07 14:45:00,155.41,155.73,155.02,155.32,25142.0,155.0744,155.3937,154.6852,154.9846,25142.0
2025-04-07 14:50:00,155.26,155.28,154.46,154.49,38240.0,154.9247,154.9447,154.1264,154.1564,38240.0
2025-04-07 14:55:00,154.52,154.59,154.18,154.4,45499.0,154.1863,154.2562,153.8471,154.0666,45499.0
2025-04-07 15:00:00,154.32,155.25,154.32,154.52,33539.0,153.9868,154.9147,153.9868,154.1863,33539.0
2025-04-07 15:05:00,154.53,154.66,153.86,153.93,32885.0,154.1963,154.326,153.5277,153.5976,32885.0
2025-04-07 15:10:00,153.86,154.09,153.68,153.86,28404.0,153.5277,153.7572,153.3481,153.5277,28404.0
2025-04-07 15:15:00,153.92,154.59,153.42,154.41,42846.0,153.5876,154.2562,153.0887,154.0766,42846.0
2025-04-07 15:20:00,154.48,154.6,153.85,153.99,59474.0,154.1464,154.2661,153.5178,153.6575,59474.0
2025-04-07 15:25:00,154.0,154.15,153.58,153.61,157645.0,153.6674,153.8171,153.2483,153.2783,157645.0
2025-04-07 15:30:00,153.59,155.15,153.58,154.87,47504.0,153.2583,154.815,153.2483,154.5356,47504.0
2025-04-07 15:35:00,154.9,155.34,154.71,154.72,128417.0,154.5655,155.0045,154.3759,154.3859,128417.0
2025-04-07 15:40:00,154.72,154.82,153.73,153.86,48535.0,154.3859,154.4857,153.398,153.5277,48535.0
2025-04-07 15:45:00,153.83,154.2,153.69,154.08,92343.0,153.4978,153.867,153.3581,153.7473,92343.0
2025-04-07 15:50:00,154.05,154.35,153.62,154.35,91185.0,153.7173,154.0167,153.2883,154.0167,91185.0
2025-04-07 15:55:00,154.47,154.82,154.38,154.59,78666.0,154.1364,154.4857,154.0466,154.2562,78666.0
2025-04-08 09:30:00,159.66,159.84,159.24,159.29,30280.0,159.3152,159.4948,158.8961,158.946,30280.0
2025-04-08 09:35:00,159.08,159.27,158.5,159.01,21608.0,158.7365,158.9261,158.1577,158.6666,21608.0
2025-04-08 09:40:00,158.94,159.3,158.76,159.11,22223.0,158.5968,158.956,158.4172,158.7664,22223.0
2025-04-08 09:45:00,159.1,159.5,158.89,159.08,32701.0,158.7564,159.1556,158.5469,158.7365,32701.0
2025-04-08 09:50:00,159.09,159.81,158.95,159.69,27014.0,158.7464,159.4649,158.6068,159.3452,27014.0
2025-04-08 09:55:00,159.73,160.22,159.57,159.99,19917.0,159.3851,159.874,159.2254,159.6445,19917.0
2025-04-08 10:00:00,160.0,160.32,159.86,160.2,15863.0,159.6545,159.9738,159.5148,159.8541,15863.0
2025-04-08 10:05:00,160.21,160.43,159.89,160.29,26583.0,159.864,160.0836,159.5447,159.9439,26583.0
2025-04-08 10:10:00,160.46,160.46,159.96,160.38,11490.0,160.1135,160.1135,159.6146,160.0337,11490.0
2025-04-08 10:15:00,160.37,160.6,160.23,160.37,21633.0,160.0237,160.2532,159.884,160.0237,21633.0
2025-04-08 10:20:00,160.35,160.6,160.11,160.11,11287.0,160.0037,160.2532,159.7642,159.7642,11287.0
2025-04-08 10:25:00,160.09,160.66,160.03,160.26,29205.0,159.7443,160.3131,159.6844,159.9139,29205.0
2025-04-08 10:30:00,160.3,160.35,159.95,160.25,43462.0,159.9538,160.0037,159.6046,159.9039,43462.0
2025-04-08 10:35:00,160.38,160.43,160.04,160.34,18966.0,160.0337,160.0836,159.6944,159.9938,18966.0
2025-04-08 10:40:00,160.28,160.35,159.63,159.68,29825.0,159.9339,160.0037,159.2853,159.3352,29825.0
2025-04-08 10:45:00,159.59,159.85,159.35,159.37,25936.0,159.2454,159.5048,159.0059,159.0258,25936.0
2025-04-08 10:50:00,159.45,159.5,159.1,159.1,19442.0,159.1057,159.1556,158.7564,158.7564,19442.0
2025-04-08 10:55:00,159.06,159.06,158.54,158.54,8762.0,158.7165,158.7165,158.1976,158.1976,8762.0
2025-04-08 11:00:00,158.54,158.99,158.52,158.87,20430.0,158.1976,158.6467,158.1777,158.5269,20430.0
2025-04-08 11:05:00,158.83,158.83,158.28,158.47,19256.0,158.487,158.487,157.9382,158.1278,19256.0
2025-04-08 11:10:00,158.5,158.52,157.85,157.94,13465.0,158.1577,158.1777,157.5091,157.5989,13465.0
2025-04-08 11:15:00,158.01,158.03,157.47,157.99,42472.0,157.6688,157.6887,157.1299,157.6488,42472.0
2025-04-08 11:20:00,158.01,158.27,157.52,157.54,38971.0,157.6688,157.9282,157.1798,157.1998,38971.0
2025-04-08 11:25:00,157.63,157.92,157.44,157.44,22318.0,157.2896,157.579,157.1,157.1,22318.0
2025-04-08 11:30:00,157.43,157.99,157.4,157.95,23392.0,157.09,157.6488,157.0601,157.6089,23392.0
2025-04-08 11:35:00,157.89,158.58,157.84,158.46,44940.0,157.549,158.2376,157.4991,158.1178,44940.0
2025-04-08 11:40:00,158.41,158.71,158.35,158.36,10281.0,158.0679,158.3673,158.008,158.018,10281.0
2025-04-08 11:45:00,158.5,158.62,157.86,157.86,13097.0,158.1577,158.2775,157.5191,157.5191,13097.0
2025-04-08 11:50:00,157.92,158.0,157.56,157.93,13741.0,157.579,157.6588,157.2198,157.589,13741.0
2025-04-08 11:55:00,157.94,158.34,157.82,158.25,28113.0,157.5989,157.9981,157.4792,157.9083,28113.0
2025-04-08 12:00:00,158.19,158.32,157.99,158.18,37231.0,157.8484,157.9781,157.6488,157.8384,37231.0
2025-04-08 12:05:00,158.24,158.46,157.95,157.98,24605.0,157.8983,158.1178,157.6089,157.6388,24605.0
2025-04-08 12:10:00,158.08,158.33,157.91,157.91,16138.0,157.7386,157.9881,157.569,157.569,16138.0
2025-04-08 12:15:00,157.88,157.93,157.21,157.26,36962.0,157.5391,157.589,156.8705,156.9204,36962.0
2025-04-08 12:20:00,157.26,157.37,156.87,156.9,18787.0,156.9204,157.0302,156.5312,156.5612,18787.0
2025-04-08 12:25:00,156.99,157.52,156.86,157.52,22534.0,156.651,157.1798,156.5213,157.1798,22534.0
2025-04-08 12:30:00,157.53,157.64,156.69,156.93,47197.0,157.1898,157.2996,156.3516,156.5911,47197.0
2025-04-08 12:35:00,156.91,157.11,155.98,156.12,18478.0,156.5712,156.7707,155.6432,155.7829,18478.0
2025-04-08 12:40:00,156.1,156.23,155.59,155.88,19735.0,155.7629,155.8926,155.254,155.5434,19735.0
2025-04-08 12:45:00,155.8,156.54,155.75,156.2,43379.0,155.4636,156.202,155.4137,155.8627,43379.0
2025-04-08 12:50:00,156.37,156.43,155.96,156.05,24273.0,156.0323,156.0922,155.6232,155.713,24273.0
2025-04-08 12:55:00,156.09,156.38,155.44,155.44,34472.0,155.7529,156.0423,155.1043,155.1043,34472.0
2025-04-08 13:00:00,155.55,155.61,155.18,155.52,19972.0,155.2141,155.274,154.8449,155.1842,19972.0
2025-04-08 13:05:00,155.57,155.8,154.76,154.77,31680.0,155.2341,155.4636,154.4258,154.4358,31680.0
2025-04-08 13:10:00,154.74,154.96,154.4,154.83,20317.0,154.4058,154.6254,154.0666,154.4956,20317.0
2025-04-08 13:15:00,154.86,155.26,154.83,154.92,27809.0,154.5256,154.9247,154.4956,154.5855,27809.0
2025-04-08 13:20:00,154.86,154.95,154.48,154.67,22962.0,154.5256,154.6154,154.1464,154.336,22962.0
2025-04-08 13:25:00,154.55,154.8,154.03,154.11,18933.0,154.2163,154.4657,153.6974,153.7772,18933.0
2025-04-08 13:30:00,154.03,154.43,153.99,154.09,11473.0,153.6974,154.0965,153.6575,153.7572,11473.0
2025-04-08 13:35:00,153.98,154.9,153.98,154.77,40600.0,153.6475,154.5655,153.6475,154.4358,40600.0
2025-04-08 13:40:00,154.88,156.0,154.81,155.65,32207.0,154.5455,155.6631,154.4757,155.3139,32207.0
2025-04-08 13:45:00,155.56,155.56,154.9,155.01,32316.0,155.2241,155.2241,154.5655,154.6753,32316.0
2025-04-08 13:50:00,154.94,155.39,154.75,155.0,36809.0,154.6054,155.0544,154.4158,154.6653,36809.0
2025-04-08 13:55:00,155.06,155.44,155.0,155.36,22662.0,154.7252,155.1043,154.6653,155.0245,22662.0
2025-04-08 14:00:00,155.31,155.47,154.99,155.2,29465.0,154.9746,155.1343,154.6553,154.8648,29465.0
2025-04-08 14:05:00,155.12,155.12,154.54,154.71,35375.0,154.785,154.785,154.2063,154.3759,35375.0
2025-04-08 14:10:00,154.72,154.8,154.24,154.31,16541.0,154.3859,154.4657,153.9069,153.9768,16541.0
2025-04-08 14:15:00,154.37,155.15,154.37,155.04,42006.0,154.0366,154.815,154.0366,154.7052,42006.0
2025-04-08 14:20:00,155.01,155.12,154.68,154.88,38963.0,154.6753,154.785,154.346,154.5455,38963.0
2025-04-08 14:25:00,154.77,154.79,154.03,154.07,29264.0,154.4358,154.4557,153.6974,153.7373,29264.0
2025-04-08 14:30:00,154.15,155.58,154.15,154.47,66426.0,153.8171,155.244,153.8171,154.1364,66426.0
2025-04-08 14:35:00,154.43,154.47,153.98,154.18,22684.0,154.0965,154.1364,153.6475,153.8471,22684.0
2025-04-08 14:40:00,154.21,154.23,153.85,153.85,13166.0,153.877,153.8969,153.5178,153.5178,13166.0
2025-04-08 14:45:00,153.85,154.57,153.85,154.36,36229.0,153.5178,154.2362,153.5178,154.0267,36229.0
2025-04-08 14:50:00,154.35,154.61,154.19,154.27,19864.0,154.0167,154.2761,153.857,153.9369,19864.0
2025-04-08 14:55:00,154.23,154.25,153.94,154.01,29050.0,153.8969,153.9169,153.6076,153.6774,29050.0
2025-04-08 15:00:00,153.99,154.04,153.5,153.53,24236.0,153.6575,153.7074,153.1685,153.1985,24236.0
2025-04-08 15:05:00,153.61,153.61,152.71,152.71,49418.0,153.2783,153.2783,152.3802,152.3802,49418.0
2025-04-08 15:10:00,152.7,152.99,152.4,152.42,67594.0,152.3702,152.6596,152.0709,152.0909,67594.0
2025-04-08 15:15:00,152.51,152.57,151.83,152.03,38486.0,152.1807,152.2405,151.5021,151.7017,38486.0
2025-04-08 15:20:00,152.07,152.59,151.95,152.57,60662.0,151.7416,152.2605,151.6219,152.2405,60662.0
2025-04-08 15:25:00,152.6,153.06,152.53,152.81,23077.0,152.2705,152.7295,152.2006,152.48,23077.0
2025-04-08 15:30:00,152.71,152.72,152.04,152.05,100917.0,152.3802,152.3902,151.7117,151.7217,100917.0
2025-04-08 15:35:00,151.98,151.98,150.81,150.91,26632.0,151.6518,151.6518,150.4843,150.5841,26632.0
2025-04-08 15:40:00,150.84,151.6,150.66,150.67,58210.0,150.5143,151.2726,150.3347,150.3446,58210.0
2025-04-08 15:45:00,150.71,150.96,150.24,150.24,46806.0,150.3845,150.634,149.9156,149.9156,46806.0
2025-04-08 15:50:00,150.39,152.27,150.39,152.12,53993.0,150.0652,151.9412,150.0652,151.7915,53993.0
2025-04-08 15:55:00,152.1,152.63,151.64,152.51,46996.0,151.7715,152.3004,151.3125,152.1807,46996.0
2025-04-09 09:30:00,151.41,152.32,151.41,151.91,79552.0,151.083,151.9911,151.083,151.582,79552.0
2025-04-09 09:35:00,151.88,152.95,151.54,152.95,16654.0,151.552,152.6197,151.2128,152.6197,16654.0
2025-04-09 09:40:00,153.22,153.84,152.55,152.55,126474.0,152.8891,153.5078,152.2206,152.2206,126474.0
2025-04-09 09:45:00,152.64,152.86,152.07,152.86,16993.0,152.3104,152.5299,151.7416,152.5299,16993.0
2025-04-09 09:50:00,152.85,153.56,152.78,153.46,23476.0,152.5199,153.2284,152.4501,153.1286,23476.0
2025-04-09 09:55:00,153.43,153.52,152.97,153.21,13051.0,153.0987,153.1885,152.6397,152.8791,13051.0
2025-04-09 10:00:00,153.19,154.28,153.19,153.89,22083.0,152.8592,153.9468,152.8592,153.5577,22083.0
2025-04-09 10:05:00,153.75,153.75,152.73,152.8,16354.0,153.418,153.418,152.4002,152.47,16354.0
2025-04-09 10:10:00,152.81,153.38,152.4,152.5,22748.0,152.48,153.0488,152.0709,152.1707,22748.0
2025-04-09 10:15:00,152.6,153.08,152.6,152.98,30427.0,152.2705,152.7494,152.2705,152.6496,30427.0
2025-04-09 10:20:00,152.91,153.42,152.39,153.0,35945.0,152.5798,153.0887,152.0609,152.6696,35945.0
2025-04-09 10:25:00,152.98,153.12,152.55,153.04,13976.0,152.6496,152.7893,152.2206,152.7095,13976.0
2025-04-09 10:30:00,153.03,153.8,152.97,153.56,30689.0,152.6995,153.4679,152.6397,153.2284,30689.0
2025-04-09 10:35:00,153.46,153.55,152.8,152.92,12020.0,153.1286,153.2184,152.47,152.5898,12020.0
2025-04-09 10:40:00,152.91,152.94,152.57,152.61,17779.0,152.5798,152.6097,152.2405,152.2804,17779.0
2025-04-09 10:45:00,152.67,153.28,152.38,152.44,39672.0,152.3403,152.949,152.0509,152.1108,39672.0
2025-04-09 10:50:00,152.5,152.59,151.55,151.8,21274.0,152.1707,152.2605,151.2227,151.4722,21274.0
2025-04-09 10:55:00,151.87,152.0,151.42,151.42,18974.0,151.542,151.6718,151.093,151.093,18974.0
2025-04-09 11:00:00,151.37,152.01,151.37,152.01,27050.0,151.0431,151.6817,151.0431,151.6817,27050.0
2025-04-09 11:05:00,152.03,152.67,151.93,152.34,22572.0,151.7017,152.3403,151.6019,152.011,22572.0
2025-04-09 11:10:00,152.32,152.58,152.12,152.3,15692.0,151.9911,152.2505,151.7915,151.9711,15692.0
2025-04-09 11:15:00,152.33,153.03,152.33,152.81,19766.0,152.001,152.6995,152.001,152.48,19766.0
2025-04-09 11:20:00,152.86,153.19,152.8,153.1,20647.0,152.5299,152.8592,152.47,152.7694,20647.0
2025-04-09 11:25:00,153.12,153.15,152.8,152.81,19858.0,152.7893,152.8193,152.47,152.48,19858.0
2025-04-09 11:30:00,152.85,153.2,152.47,152.58,24975.0,152.5199,152.8692,152.1407,152.2505,24975.0
2025-04-09 11:35:00,152.48,152.72,152.2,152.21,17055.0,152.1507,152.3902,151.8713,151.8813,17055.0
2025-04-09 11:40:00,152.24,152.32,151.87,151.94,57955.0,151.9112,151.9911,151.542,151.6119,57955.0
2025-04-09 11:45:00,151.99,153.06,151.99,152.63,23838.0,151.6618,152.7295,151.6618,152.3004,23838.0
2025-04-09 11:50:00,152.59,152.83,152.39,152.44,15876.0,152.2605,152.5,152.0609,152.1108,15876.0
2025-04-09 11:55:00,152.37,152.37,151.95,152.18,121955.0,152.041,152.041,151.6219,151.8514,121955.0
2025-04-09 12:00:00,152.18,152.36,151.84,152.1,20097.0,151.8514,152.031,151.5121,151.7715,20097.0
2025-04-09 12:05:00,152.12,152.66,152.04,152.66,9861.0,151.7915,152.3303,151.7117,152.3303,9861.0
2025-04-09 12:10:00,152.49,153.47,152.48,153.37,12292.0,152.1607,153.1386,152.1507,153.0388,12292.0
2025-04-09 12:15:00,153.27,153.45,153.15,153.35,15140.0,152.939,153.1186,152.8193,153.0188,15140.0
2025-04-09 12:20:00,153.2,153.4,153.11,153.19,19075.0,152.8692,153.0687,152.7794,152.8592,19075.0
2025-04-09 12:25:00,153.12,153.5,153.08,153.14,29628.0,152.7893,153.1685,152.7494,152.8093,29628.0
2025-04-09 12:30:00,153.08,153.43,153.01,153.21,20448.0,152.7494,153.0987,152.6796,152.8791,20448.0
2025-04-09 12:35:00,153.37,153.51,153.17,153.39,10201.0,153.0388,153.1785,152.8392,153.0588,10201.0
2025-04-09 12:40:00,153.31,153.39,153.11,153.31,6979.0,152.9789,153.0588,152.7794,152.9789,6979.0
2025-04-09 12:45:00,153.32,153.58,153.15,153.57,17380.0,152.9889,153.2483,152.8193,153.2384,17380.0
2025-04-09 12:50:00,153.64,153.88,153.4,153.82,33190.0,153.3082,153.5477,153.0687,153.4878,33190.0
2025-04-09 12:55:00,153.75,154.12,153.72,153.75,18092.0,153.418,153.7872,153.388,153.418,18092.0
2025-04-09 13:00:00,153.78,155.03,153.78,154.95,26269.0,153.4479,154.6952,153.4479,154.6154,26269.0
2025-04-09 13:05:00,154.94,154.94,153.93,153.97,13380.0,154.6054,154.6054,153.5976,153.6375,13380.0
2025-04-09 13:10:00,153.99,154.09,153.73,154.09,11331.0,153.6575,153.7572,153.398,153.7572,11331.0
2025-04-09 13:15:00,154.1,157.4,152.8,157.21,85942.0,153.7672,157.0601,152.47,156.8705,85942.0
2025-04-09 13:20:00,157.04,160.6,156.32,160.37,217824.0,156.7009,160.2532,155.9824,160.0237,217824.0
2025-04-09 13:25:00,160.53,163.27,160.35,160.51,31599.0,160.1833,162.9174,160.0037,160.1634,31599.0
2025-04-09 13:30:00,160.82,162.94,160.51,162.94,26059.0,160.4727,162.5881,160.1634,162.5881,26059.0
2025-04-09 13:35:00,163.08,164.25,161.51,161.52,125048.0,162.7278,163.8953,161.1612,161.1712,125048.0
2025-04-09 13:40:00,161.59,162.14,160.84,161.03,26638.0,161.2411,161.7899,160.4927,160.6823,26638.0
2025-04-09 13:45:00,161.25,163.26,161.15,162.69,25200.0,160.9018,162.9074,160.802,162.3387,25200.0
2025-04-09 13:50:00,162.53,163.02,161.95,162.7,32695.0,162.179,162.668,161.6003,162.3487,32695.0
2025-04-09 13:55:00,162.58,164.01,162.18,163.79,45257.0,162.2289,163.6558,161.8298,163.4363,45257.0
2025-04-09 14:00:00,163.75,164.62,163.52,164.1,40640.0,163.3964,164.2645,163.1669,163.7456,40640.0
2025-04-09 14:05:00,164.08,164.28,162.7,163.43,22141.0,163.7257,163.9252,162.3487,163.0771,22141.0
2025-04-09 14:10:00,163.46,164.16,163.19,163.58,21184.0,163.107,163.8055,162.8376,163.2268,21184.0
2025-04-09 14:15:00,163.49,164.5,163.21,163.68,34395.0,163.1369,164.1448,162.8576,163.3265,34395.0
2025-04-09 14:20:00,163.7,164.56,163.3,164.45,103446.0,163.3465,164.2046,162.9474,164.0949,103446.0
2025-04-09 14:25:00,164.22,165.08,164.19,164.81,15429.0,163.8654,164.7235,163.8354,164.4541,15429.0
2025-04-09 14:30:00,164.59,165.08,163.7,164.0,25352.0,164.2346,164.7235,163.3465,163.6458,25352.0
2025-04-09 14:35:00,164.0,164.55,163.99,164.32,13263.0,163.6458,164.1947,163.6359,163.9652,13263.0
2025-04-09 14:40:00,164.24,164.28,162.87,162.97,34208.0,163.8853,163.9252,162.5183,162.6181,34208.0
2025-04-09 14:45:00,163.04,163.53,162.57,163.48,35746.0,162.6879,163.1769,162.2189,163.127,35746.0
2025-04-09 14:50:00,163.33,163.9,162.92,163.1,30980.0,162.9773,163.5461,162.5682,162.7478,30980.0
2025-04-09 14:55:00,163.14,163.18,162.25,162.39,23405.0,162.7877,162.8276,161.8996,162.0393,23405.0
2025-04-09 15:00:00,162.34,163.47,162.07,163.47,33648.0,161.9894,163.117,161.72,163.117,33648.0
2025-04-09 15:05:00,163.52,163.7,163.12,163.54,21247.0,163.1669,163.3465,162.7677,163.1868,21247.0
2025-04-09 15:10:00,163.73,164.47,163.73,164.47,27423.0,163.3764,164.1148,163.3764,164.1148,27423.0
2025-04-09 15:15:00,164.37,164.58,163.94,164.5,32840.0,164.015,164.2246,163.586,164.1448,32840.0
2025-04-09 15:20:00,164.68,165.2,164.51,165.18,16966.0,164.3244,164.8433,164.1547,164.8233,16966.0
2025-04-09 15:25:00,165.1,165.6,164.97,165.22,46352.0,164.7435,165.2424,164.6138,164.8632,46352.0
2025-04-09 15:30:00,165.36,166.04,165.21,165.75,36114.0,165.0029,165.6814,164.8532,165.3921,36114.0
2025-04-09 15:35:00,165.66,165.78,164.85,165.44,38874.0,165.3023,165.422,164.494,165.0827,38874.0
2025-04-09 15:40:00,165.4,165.45,165.15,165.39,25363.0,165.0428,165.0927,164.7934,165.0328,25363.0
2025-04-09 15:45:00,165.43,165.81,165.01,165.76,25075.0,165.0728,165.4519,164.6537,165.402,25075.0
2025-04-09 15:50:00,165.84,166.8,165.84,166.11,29708.0,165.4819,166.4398,165.4819,165.7513,29708.0
2025-04-09 15:55:00,166.19,166.52,165.63,165.92,72431.0,165.8311,166.1604,165.2723,165.5617,72431.0
2025-04-10 09:30:00,162.91,163.21,162.68,162.87,16226.0,162.5582,162.8576,162.3287,162.5183,16226.0
2025-04-10 09:35:00,162.7,162.97,162.19,162.89,5700.0,162.3487,162.6181,161.8398,162.5382,5700.0
2025-04-10 09:40:00,162.36,162.36,161.88,162.18,7256.0,162.0094,162.0094,161.5304,161.8298,7256.0
2025-04-10 09:45:00,162.13,162.93,162.13,162.9,60636.0,161.7799,162.5782,161.7799,162.5482,60636.0
2025-04-10 09:50:00,162.78,163.16,162.31,162.41,16738.0,162.4285,162.8077,161.9595,162.0593,16738.0
2025-04-10 09:55:00,162.49,162.53,161.94,161.94,9245.0,162.1391,162.179,161.5903,161.5903,9245.0
2025-04-10 10:00:00,162.13,162.27,161.42,161.87,770845.0,161.7799,161.9196,161.0714,161.5204,770845.0
2025-04-10 10:05:00,161.86,162.17,161.45,161.94,46940.0,161.5105,161.8198,161.1014,161.5903,46940.0
2025-04-10 10:10:00,161.88,161.88,161.16,161.46,846105.0,161.5304,161.5304,160.812,161.1113,846105.0
2025-04-10 10:15:00,161.46,161.85,161.46,161.5,38423.0,161.1113,161.5005,161.1113,161.1512,38423.0
2025-04-10 10:20:00,161.59,162.21,161.45,162.21,42795.0,161.2411,161.8597,161.1014,161.8597,42795.0
2025-04-10 10:25:00,162.18,162.39,161.63,161.63,40501.0,161.8298,162.0393,161.281,161.281,40501.0
2025-04-10 10:30:00,161.87,162.47,161.77,162.39,55729.0,161.5204,162.1192,161.4207,162.0393,55729.0
2025-04-10 10:35:00,162.4,162.68,162.26,162.35,43460.0,162.0493,162.3287,161.9096,161.9994,43460.0
2025-04-10 10:40:00,162.41,162.71,162.1,162.12,53246.0,162.0593,162.3586,161.7499,161.7699,53246.0
2025-04-10 10:45:00,162.17,162.19,161.6,161.77,36460.0,161.8198,161.8398,161.251,161.4207,36460.0
2025-04-10 10:50:00,161.7,161.91,161.39,161.64,34678.0,161.3508,161.5604,161.0415,161.2909,34678.0
2025-04-10 10:55:00,161.72,161.85,161.07,161.08,29385.0,161.3708,161.5005,160.7222,160.7322,29385.0
2025-04-10 11:00:00,161.02,161.23,160.97,161.22,18735.0,160.6723,160.8818,160.6224,160.8718,18735.0
2025-04-10 11:05:00,161.16,161.72,161.13,161.69,23983.0,160.812,161.3708,160.782,161.3408,23983.0
2025-04-10 11:10:00,161.68,161.68,161.06,161.06,24068.0,161.3309,161.3309,160.7122,160.7122,24068.0
2025-04-10 11:15:00,161.1,161.15,160.77,160.78,13668.0,160.7521,160.802,160.4228,160.4328,13668.0
2025-04-10 11:20:00,160.76,160.84,160.44,160.57,22233.0,160.4128,160.4927,160.0935,160.2233,22233.0
2025-04-10 11:25:00,160.51,160.65,160.28,160.3,68782.0,160.1634,160.3031,159.9339,159.9538,68782.0
2025-04-10 11:30:00,160.27,160.42,159.86,160.21,28980.0,159.9239,160.0736,159.5148,159.864,28980.0
2025-04-10 11:35:00,160.22,160.29,159.78,159.78,33589.0,159.874,159.9439,159.435,159.435,33589.0
2025-04-10 11:40:00,159.89,160.15,159.64,159.64,25755.0,159.5447,159.8042,159.2953,159.2953,25755.0
2025-04-10 11:45:00,159.64,159.94,159.43,159.48,22375.0,159.2953,159.5946,159.0857,159.1356,22375.0
2025-04-10 11:50:00,159.43,159.59,159.08,159.59,38717.0,159.0857,159.2454,158.7365,159.2454,38717.0
2025-04-10 11:55:00,159.66,159.72,158.65,158.85,32394.0,159.3152,159.3751,158.3074,158.507,32394.0
2025-04-10 12:00:00,158.79,159.28,158.18,158.22,64381.0,158.4471,158.936,157.8384,157.8783,64381.0
2025-04-10 12:05:00,158.08,158.84,157.94,158.53,54808.0,157.7386,158.497,157.5989,158.1877,54808.0
2025-04-10 12:10:00,158.48,158.72,157.97,157.97,18351.0,158.1378,158.3772,157.6289,157.6289,18351.0
2025-04-10 12:15:00,157.99,158.05,157.38,157.43,35983.0,157.6488,157.7087,157.0401,157.09,35983.0
2025-04-10 12:20:00,157.36,157.42,156.34,157.18,42851.0,157.0202,157.0801,156.0024,156.8406,42851.0
2025-04-10 12:25:00,157.18,157.21,156.17,156.77,48276.0,156.8406,156.8705,155.8328,156.4315,48276.0
2025-04-10 12:30:00,156.97,158.25,156.97,158.2,97242.0,156.631,157.9083,156.631,157.8584,97242.0
2025-04-10 12:35:00,158.3,158.86,157.91,158.77,73772.0,157.9582,158.5169,157.569,158.4271,73772.0
2025-04-10 12:40:00,158.66,158.68,158.2,158.59,47411.0,158.3174,158.3373,157.8584,158.2475,47411.0
2025-04-10 12:45:00,158.48,159.3,157.94,159.3,9187.0,158.1378,158.956,157.5989,158.956,9187.0
2025-04-10 12:50:00,159.05,159.33,158.53,158.68,7425.0,158.7065,158.9859,158.1877,158.3373,7425.0
2025-04-10 12:55:00,158.66,159.27,158.57,159.17,7181.0,158.3174,158.9261,158.2276,158.8263,7181.0
2025-04-10 13:00:00,159.08,160.42,158.95,159.57,10744.0,158.7365,160.0736,158.6068,159.2254,10744.0
2025-04-10 13:05:00,159.24,159.41,158.41,158.49,22559.0,158.8961,159.0658,158.0679,158.1477,22559.0
2025-04-10 13:10:00,158.0,158.09,157.42,157.59,6000.0,157.6588,157.7486,157.0801,157.2497,6000.0
2025-04-10 13:15:00,157.4,157.83,157.34,157.76,24352.0,157.0601,157.4892,157.0002,157.4193,24352.0
2025-04-10 13:20:00,157.93,158.08,157.15,157.97,30465.0,157.589,157.7386,156.8106,157.6289,30465.0
2025-04-10 13:25:00,157.94,158.93,157.93,158.88,15307.0,157.5989,158.5868,157.589,158.5369,15307.0
2025-04-10 13:30:00,159.02,159.37,158.77,158.9,6478.0,158.6766,159.0258,158.4271,158.5569,6478.0
2025-04-10 13:35:00,158.85,159.5,158.82,158.89,17043.0,158.507,159.1556,158.477,158.5469,17043.0
2025-04-10 13:40:00,158.93,159.98,158.92,159.98,17326.0,158.5868,159.6345,158.5768,159.6345,17326.0
2025-04-10 13:45:00,160.03,160.53,159.77,159.84,14991.0,159.6844,160.1833,159.425,159.4948,14991.0
2025-04-10 13:50:00,159.96,160.39,159.46,160.21,10143.0,159.6146,160.0436,159.1157,159.864,10143.0
2025-04-10 13:55:00,160.33,160.62,160.25,160.37,7993.0,159.9838,160.2731,159.9039,160.0237,7993.0
2025-04-10 14:00:00,160.33,161.34,160.16,161.34,12664.0,159.9838,160.9916,159.8141,160.9916,12664.0
2025-04-10 14:05:00,161.31,161.37,159.83,159.94,14022.0,160.9617,161.0215,159.4849,159.5946,14022.0
2025-04-10 14:10:00,159.72,159.9,159.22,159.22,14916.0,159.3751,159.5547,158.8762,158.8762,14916.0
2025-04-10 14:15:00,159.29,160.17,159.19,160.17,23683.0,158.946,159.8241,158.8462,159.8241,23683.0
2025-04-10 14:20:00,160.05,161.24,160.05,161.03,12526.0,159.7044,160.8918,159.7044,160.6823,12526.0
2025-04-10 14:25:00,161.0,161.78,160.81,161.65,57487.0,160.6523,161.4306,160.4627,161.3009,57487.0
2025-04-10 14:30:00,161.7,162.02,161.3,161.31,29134.0,161.3508,161.6701,160.9517,160.9617,29134.0
2025-04-10 14:35:00,161.22,161.49,160.93,161.43,11129.0,160.8718,161.1413,160.5825,161.0814,11129.0
2025-04-10 14:40:00,161.43,162.1,161.25,162.02,8164.0,161.0814,161.7499,160.9018,161.6701,8164.0
2025-04-10 14:45:00,161.96,161.97,160.87,161.09,12896.0,161.6103,161.6202,160.5226,160.7421,12896.0
2025-04-10 14:50:00,161.18,161.63,160.6,160.6,26267.0,160.8319,161.281,160.2532,160.2532,26267.0
2025-04-10 14:55:00,160.42,161.34,160.29,161.12,18026.0,160.0736,160.9916,159.9439,160.7721,18026.0
2025-04-10 15:00:00,161.05,162.04,160.75,161.94,19537.0,160.7022,161.6901,160.4029,161.5903,19537.0
2025-04-10 15:05:00,161.83,161.96,160.63,160.7,19452.0,161.4805,161.6103,160.2831,160.353,19452.0
2025-04-10 15:10:00,160.77,161.02,160.5,160.91,28847.0,160.4228,160.6723,160.1534,160.5625,28847.0
2025-04-10 15:15:00,160.82,161.42,160.57,161.24,19948.0,160.4727,161.0714,160.2233,160.8918,19948.0
2025-04-10 15:20:00,161.26,161.84,160.9,160.93,18998.0,160.9118,161.4905,160.5525,160.5825,18998.0
2025-04-10 15:25:00,161.01,161.47,160.09,160.14,28331.0,160.6623,161.1213,159.7443,159.7942,28331.0
2025-04-10 15:30:00,160.06,160.98,160.03,160.45,24121.0,159.7144,160.6324,159.6844,160.1035,24121.0
2025-04-10 15:35:00,160.43,160.59,159.85,159.85,21952.0,160.0836,160.2432,159.5048,159.5048,21952.0
2025-04-10 15:40:00,159.91,160.02,158.8,158.94,28493.0,159.5647,159.6744,158.4571,158.5968,28493.0
2025-04-10 15:45:00,158.99,159.74,158.85,159.36,69351.0,158.6467,159.395,158.507,159.0159,69351.0
2025-04-10 15:50:00,159.46,160.92,159.46,160.86,32267.0,159.1157,160.5725,159.1157,160.5126,32267.0
2025-04-10 15:55:00,160.71,161.2,159.95,160.78,25397.0,160.363,160.8519,159.6046,160.4328,25397.0
2025-04-11 09:30:00,160.3,160.53,159.49,159.86,25871.0,159.9538,160.1833,159.1456,159.5148,25871.0
2025-04-11 09:35:00,160.01,160.69,159.53,160.48,222510.0,159.6645,160.343,159.1855,160.1334,222510.0
2025-04-11 09:40:00,160.53,160.77,159.76,160.77,9329.0,160.1833,160.4228,159.415,160.4228,9329.0
2025-04-11 09:45:00,160.82,161.57,160.8,161.57,18192.0,160.4727,161.2211,160.4528,161.2211,18192.0
2025-04-11 09:50:00,161.35,161.8,161.0,161.64,19775.0,161.0016,161.4506,160.6523,161.2909,19775.0
2025-04-11 09:55:00,161.6,161.67,161.26,161.31,12531.0,161.251,161.3209,160.9118,160.9617,12531.0
2025-04-11 10:00:00,161.07,161.08,160.39,160.94,18985.0,160.7222,160.7322,160.0436,160.5925,18985.0
2025-04-11 10:05:00,160.99,161.78,160.76,161.42,24513.0,160.6423,161.4306,160.4128,161.0714,24513.0
2025-04-11 10:10:00,161.6,161.6,160.72,161.27,10051.0,161.251,161.251,160.3729,160.9217,10051.0
2025-04-11 10:15:00,161.17,161.5,160.54,160.54,14774.0,160.822,161.1512,160.1933,160.1933,14774.0
2025-04-11 10:20:00,160.33,160.46,159.52,159.99,20046.0,159.9838,160.1135,159.1755,159.6445,20046.0
2025-04-11 10:25:00,159.85,160.11,159.52,159.57,16196.0,159.5048,159.7642,159.1755,159.2254,16196.0
2025-04-11 10:30:00,159.5,160.51,159.4,160.51,24309.0,159.1556,160.1634,159.0558,160.1634,24309.0
2025-04-11 10:35:00,160.52,160.71,160.31,160.54,19012.0,160.1734,160.363,159.9638,160.1933,19012.0
2025-04-11 10:40:00,160.38,160.83,160.21,160.83,11526.0,160.0337,160.4827,159.864,160.4827,11526.0
2025-04-11 10:45:00,160.78,161.15,160.76,160.94,13561.0,160.4328,160.802,160.4128,160.5925,13561.0
2025-04-11 10:50:00,160.73,160.74,160.28,160.48,26927.0,160.3829,160.3929,159.9339,160.1334,26927.0
2025-04-11 10:55:00,160.55,160.73,160.17,160.2,16358.0,160.2033,160.3829,159.8241,159.8541,16358.0
2025-04-11 11:00:00,160.14,161.45,160.01,160.16,32476.0,159.7942,161.1014,159.6645,159.8141,32476.0
2025-04-11 11:05:00,160.09,160.38,159.8,160.3,11411.0,159.7443,160.0337,159.4549,159.9538,11411.0
2025-04-11 11:10:00,160.24,160.43,159.89,159.9,12919.0,159.894,160.0836,159.5447,159.5547,12919.0
2025-04-11 11:15:00,159.84,160.1,159.68,159.9,18326.0,159.4948,159.7543,159.3352,159.5547,18326.0
2025-04-11 11:20:00,159.92,160.15,159.66,159.86,12749.0,159.5747,159.8042,159.3152,159.5148,12749.0
2025-04-11 11:25:00,159.84,160.37,159.77,160.29,25157.0,159.4948,160.0237,159.425,159.9439,25157.0
2025-04-11 11:30:00,160.19,160.54,160.06,160.48,17404.0,159.8441,160.1933,159.7144,160.1334,17404.0
2025-04-11 11:35:00,160.47,161.16,160.29,161.16,19612.0,160.1235,160.812,159.9439,160.812,19612.0
2025-04-11 11:40:00,161.17,161.19,160.65,160.91,33421.0,160.822,160.8419,160.3031,160.5625,33421.0
2025-04-11 11:45:00,160.97,161.34,160.85,161.21,14276.0,160.6224,160.9916,160.5026,160.8619,14276.0
2025-04-11 11:50:00,161.28,161.32,160.98,161.2,14812.0,160.9317,160.9716,160.6324,160.8519,14812.0
2025-04-11 11:55:00,161.23,161.55,161.15,161.49,20657.0,160.8818,161.2011,160.802,161.1413,20657.0
2025-04-11 12:00:00,161.52,161.55,161.3,161.53,30011.0,161.1712,161.2011,160.9517,161.1812,30011.0
2025-04-11 12:05:00,161.6,161.98,161.6,161.6,16826.0,161.251,161.6302,161.251,161.251,16826.0
2025-04-11 12:10:00,161.57,162.01,161.57,161.81,10504.0,161.2211,161.6601,161.2211,161.4606,10504.0
2025-04-11 12:15:00,161.91,162.06,161.73,162.04,7580.0,161.5604,161.71,161.3807,161.6901,7580.0
2025-04-11 12:20:00,162.03,162.07,161.7,161.74,7026.0,161.6801,161.72,161.3508,161.3907,7026.0
2025-04-11 12:25:00,161.74,161.88,161.46,161.69,10654.0,161.3907,161.5304,161.1113,161.3408,10654.0
2025-04-11 12:30:00,161.77,162.59,161.74,162.48,12524.0,161.4207,162.2389,161.3907,162.1291,12524.0
2025-04-11 12:35:00,162.46,163.09,162.46,162.9,10699.0,162.1092,162.7378,162.1092,162.5482,10699.0
2025-04-11 12:40:00,162.85,163.16,162.68,163.05,8193.0,162.4983,162.8077,162.3287,162.6979,8193.0
2025-04-11 12:45:00,163.04,163.3,162.84,163.16,10936.0,162.6879,162.9474,162.4884,162.8077,10936.0
2025-04-11 12:50:00,163.27,163.3,163.02,163.16,6781.0,162.9174,162.9474,162.668,162.8077,6781.0
2025-04-11 12:55:00,163.1,163.28,163.03,163.03,10451.0,162.7478,162.9274,162.6779,162.6779,10451.0
2025-04-11 13:00:00,163.07,163.28,162.72,163.24,15235.0,162.7179,162.9274,162.3686,162.8875,15235.0
2025-04-11 13:05:00,163.07,163.4,162.91,163.09,14237.0,162.7179,163.0471,162.5582,162.7378,14237.0
2025-04-11 13:10:00,163.04,163.09,162.74,162.88,13851.0,162.6879,162.7378,162.3886,162.5283,13851.0
2025-04-11 13:15:00,162.94,163.04,162.42,162.56,10213.0,162.5881,162.6879,162.0693,162.209,10213.0
2025-04-11 13:20:00,162.44,163.04,162.44,162.71,14840.0,162.0892,162.6879,162.0892,162.3586,14840.0
2025-04-11 13:25:00,162.66,162.66,162.32,162.38,5003.0,162.3087,162.3087,161.9695,162.0293,5003.0
2025-04-11 13:30:00,162.43,162.58,162.16,162.45,14126.0,162.0792,162.2289,161.8098,162.0992,14126.0
2025-04-11 13:35:00,162.46,163.32,162.25,163.32,16847.0,162.1092,162.9673,161.8996,162.9673,16847.0
2025-04-11 13:40:00,163.32,164.3,163.32,164.1,28181.0,162.9673,163.9452,162.9673,163.7456,28181.0
2025-04-11 13:45:00,164.08,164.08,163.5,163.88,16970.0,163.7257,163.7257,163.1469,163.5261,16970.0
2025-04-11 13:50:00,163.8,164.41,163.74,164.3,20479.0,163.4463,164.055,163.3864,163.9452,20479.0
2025-04-11 13:55:00,164.19,164.22,163.75,163.9,14560.0,163.8354,163.8654,163.3964,163.5461,14560.0
2025-04-11 14:00:00,163.91,163.98,163.64,163.98,17732.0,163.556,163.6259,163.2866,163.6259,17732.0
2025-04-11 14:05:00,163.86,163.95,163.39,163.53,14536.0,163.5061,163.596,163.0372,163.1769,14536.0
2025-04-11 14:10:00,163.52,163.77,163.37,163.65,14669.0,163.1669,163.4163,163.0172,163.2966,14669.0
2025-04-11 14:15:00,163.61,163.72,163.12,163.27,14339.0,163.2567,163.3665,162.7677,162.9174,14339.0
2025-04-11 14:20:00,163.2,163.46,163.0,163.41,14882.0,162.8476,163.107,162.648,163.0571,14882.0
2025-04-11 14:25:00,163.39,163.41,163.05,163.41,50088.0,163.0372,163.0571,162.6979,163.0571,50088.0
2025-04-11 14:30:00,163.37,163.51,163.27,163.27,12517.0,163.0172,163.1569,162.9174,162.9174,12517.0
2025-04-11 14:35:00,163.33,163.68,163.2,163.4,13950.0,162.9773,163.3265,162.8476,163.0471,13950.0
2025-04-11 14:40:00,163.51,163.68,163.44,163.49,8602.0,163.1569,163.3265,163.0871,163.1369,8602.0
2025-04-11 14:45:00,163.6,163.8,163.52,163.7,9717.0,163.2467,163.4463,163.1669,163.3465,9717.0
2025-04-11 14:50:00,163.7,163.7,163.05,163.55,10863.0,163.3465,163.3465,162.6979,163.1968,10863.0
2025-04-11 14:55:00,163.51,163.58,163.03,163.11,21024.0,163.1569,163.2268,162.6779,162.7578,21024.0
2025-04-11 15:00:00,163.15,163.68,163.13,163.56,18922.0,162.7977,163.3265,162.7777,163.2068,18922.0
2025-04-11 15:05:00,163.57,163.77,163.33,163.77,17204.0,163.2168,163.4163,162.9773,163.4163,17204.0
2025-04-11 15:10:00,163.7,163.93,163.63,163.83,18344.0,163.3465,163.576,163.2766,163.4762,18344.0
2025-04-11 15:15:00,163.79,163.79,163.42,163.72,19541.0,163.4363,163.4363,163.0671,163.3665,19541.0
2025-04-11 15:20:00,163.75,163.98,163.67,163.88,10643.0,163.3964,163.6259,163.3166,163.5261,10643.0
2025-04-11 15:25:00,163.84,164.03,163.64,163.69,14172.0,163.4862,163.6758,163.2866,163.3365,14172.0
2025-04-11 15:30:00,163.69,163.88,163.52,163.8,18353.0,163.3365,163.5261,163.1669,163.4463,18353.0
2025-04-11 15:35:00,163.78,163.79,163.38,163.71,26029.0,163.4263,163.4363,163.0272,163.3565,26029.0
2025-04-11 15:40:00,163.75,163.85,163.63,163.85,14969.0,163.3964,163.4962,163.2766,163.4962,14969.0
2025-04-11 15:45:00,163.84,163.85,163.56,163.73,28273.0,163.4862,163.4962,163.2068,163.3764,28273.0
2025-04-11 15:50:00,163.75,163.88,163.5,163.73,38412.0,163.3964,163.5261,163.1469,163.3764,38412.0
2025-04-11 15:55:00,163.71,163.8,163.41,163.49,78059.0,163.3565,163.4463,163.0571,163.1369,78059.0
2025-04-14 09:30:00,166.45,166.58,165.79,166.0,25892.0,166.0906,166.2203,165.432,165.6415,25892.0
2025-04-14 09:35:00,165.9,165.97,165.41,165.41,3622.0,165.5417,165.6116,165.0528,165.0528,3622.0
2025-04-14 09:40:00,165.5,165.53,165.08,165.53,361448.0,165.1426,165.1725,164.7235,165.1725,361448.0
2025-04-14 09:45:00,165.67,165.72,165.03,165.64,19157.0,165.3122,165.3621,164.6736,165.2823,19157.0
2025-04-14 09:50:00,165.7,165.86,165.4,165.77,16149.0,165.3422,165.5018,165.0428,165.412,16149.0
2025-04-14 09:55:00,165.75,165.81,165.38,165.47,11098.0,165.3921,165.4519,165.0229,165.1127,11098.0
2025-04-14 10:00:00,165.55,166.16,165.35,166.05,44371.0,165.1925,165.8012,164.9929,165.6914,44371.0
2025-04-14 10:05:00,165.97,166.2,165.84,165.84,12710.0,165.6116,165.8411,165.4819,165.4819,12710.0
2025-04-14 10:10:00,165.85,165.88,165.56,165.69,17091.0,165.4919,165.5218,165.2025,165.3322,17091.0
2025-04-14 10:15:00,165.82,165.89,165.25,165.55,28519.0,165.4619,165.5318,164.8931,165.1925,28519.0
2025-04-14 10:20:00,165.59,165.71,165.31,165.61,36043.0,165.2324,165.3522,164.953,165.2524,36043.0
2025-04-14 10:25:00,165.61,166.01,165.46,165.91,25427.0,165.2524,165.6515,165.1027,165.5517,25427.0
2025-04-14 10:30:00,165.96,166.08,165.82,165.95,20059.0,165.6016,165.7214,165.4619,165.5916,20059.0
2025-04-14 10:35:00,165.91,166.12,165.84,166.02,13208.0,165.5517,165.7613,165.4819,165.6615,13208.0
2025-04-14 10:40:00,166.04,166.19,165.91,165.99,12931.0,165.6814,165.8311,165.5517,165.6315,12931.0
2025-04-14 10:45:00,166.05,166.22,165.91,166.2,14842.0,165.6914,165.8611,165.5517,165.8411,14842.0
2025-04-14 10:50:00,166.21,166.41,166.19,166.41,15693.0,165.8511,166.0506,165.8311,166.0506,15693.0
2025-04-14 10:55:00,166.38,166.38,165.92,166.04,22725.0,166.0207,166.0207,165.5617,165.6814,22725.0
2025-04-14 11:00:00,166.02,166.19,165.8,165.84,17267.0,165.6615,165.8311,165.442,165.4819,17267.0
2025-04-14 11:05:00,165.88,165.88,165.56,165.67,14907.0,165.5218,165.5218,165.2025,165.3122,14907.0
2025-04-14 11:10:00,165.75,165.81,165.56,165.56,8590.0,165.3921,165.4519,165.2025,165.2025,8590.0
2025-04-14 11:15:00,165.5,165.64,165.4,165.64,10985.0,165.1426,165.2823,165.0428,165.2823,10985.0
2025-04-14 11:20:00,165.64,165.67,165.44,165.44,17360.0,165.2823,165.3122,165.0827,165.0827,17360.0
2025-04-14 11:25:00,165.4,165.41,164.86,164.87,12947.0,165.0428,165.0528,164.504,164.514,12947.0
2025-04-14 11:30:00,164.85,165.22,164.77,165.15,16115.0,164.494,164.8632,164.4142,164.7934,16115.0
2025-04-14 11:35:00,165.29,165.29,164.62,164.62,12774.0,164.9331,164.9331,164.2645,164.2645,12774.0
2025-04-14 11:40:00,164.59,164.78,164.42,164.77,15778.0,164.2346,164.4242,164.0649,164.4142,15778.0
2025-04-14 11:45:00,164.74,164.74,164.01,164.06,11925.0,164.3842,164.3842,163.6558,163.7057,11925.0
2025-04-14 11:50:00,164.07,164.16,163.88,164.15,21887.0,163.7157,163.8055,163.5261,163.7955,21887.0
2025-04-14 11:55:00,164.12,164.38,163.98,163.98,24033.0,163.7656,164.025,163.6259,163.6259,24033.0
2025-04-14 12:00:00,163.96,164.27,163.87,164.2,20772.0,163.6059,163.9153,163.5161,163.8454,20772.0
2025-04-14 12:05:00,164.2,164.24,163.89,163.9,16909.0,163.8454,163.8853,163.5361,163.5461,16909.0
2025-04-14 12:10:00,163.92,164.03,163.43,163.92,42646.0,163.566,163.6758,163.0771,163.566,42646.0
2025-04-14 12:15:00,163.85,164.49,163.85,164.37,28557.0,163.4962,164.1348,163.4962,164.015,28557.0
2025-04-14 12:20:00,164.3,164.6,164.08,164.26,25985.0,163.9452,164.2446,163.7257,163.9053,25985.0
2025-04-14 12:25:00,164.24,164.25,163.86,164.01,24930.0,163.8853,163.8953,163.5061,163.6558,24930.0
2025-04-14 12:30:00,164.04,164.52,163.92,164.5,19369.0,163.6858,164.1647,163.566,164.1448,19369.0
2025-04-14 12:35:00,164.59,164.59,164.35,164.37,15071.0,164.2346,164.2346,163.9951,164.015,15071.0
2025-04-14 12:40:00,164.39,164.51,164.26,164.51,11387.0,164.035,164.1547,163.9053,164.1547,11387.0
2025-04-14 12:45:00,164.5,164.58,164.37,164.37,24750.0,164.1448,164.2246,164.015,164.015,24750.0
2025-04-14 12:50:00,164.38,164.38,164.04,164.36,17309.0,164.025,164.025,163.6858,164.0051,17309.0
2025-04-14 12:55:00,164.34,164.41,163.92,164.03,13434.0,163.9851,164.055,163.566,163.6758,13434.0
2025-04-14 13:00:00,163.93,165.0,163.91,164.19,61052.0,163.576,164.6437,163.556,163.8354,61052.0
2025-04-14 13:05:00,164.2,164.31,163.94,164.11,5573.0,163.8454,163.9552,163.586,163.7556,5573.0
2025-04-14 13:10:00,164.25,164.33,164.04,164.15,4535.0,163.8953,163.9751,163.6858,163.7955,4535.0
2025-04-14 13:15:00,164.13,164.48,164.04,164.48,5638.0,163.7756,164.1248,163.6858,164.1248,5638.0
2025-04-14 13:20:00,164.5,164.76,164.39,164.72,10941.0,164.1448,164.4042,164.035,164.3643,10941.0
2025-04-14 13:25:00,164.69,164.71,164.34,164.44,4848.0,164.3344,164.3543,163.9851,164.0849,4848.0
2025-04-14 13:30:00,164.47,164.57,164.18,164.49,9114.0,164.1148,164.2146,163.8255,164.1348,9114.0
2025-04-14 13:35:00,164.47,164.6,164.37,164.37,6841.0,164.1148,164.2446,164.015,164.015,6841.0
2025-04-14 13:40:00,164.39,164.62,164.33,164.35,4503.0,164.035,164.2645,163.9751,163.9951,4503.0
2025-04-14 13:45:00,164.3,164.53,164.26,164.5,3208.0,163.9452,164.1747,163.9053,164.1448,3208.0
2025-04-14 13:50:00,164.58,164.98,164.49,164.86,2809.0,164.2246,164.6237,164.1348,164.504,2809.0
2025-04-14 13:55:00,164.95,164.95,164.75,164.9,2683.0,164.5938,164.5938,164.3942,164.5439,2683.0
2025-04-14 14:00:00,164.86,165.11,164.86,165.08,4088.0,164.504,164.7534,164.504,164.7235,4088.0
2025-04-14 14:05:00,165.07,165.13,164.9,165.06,11860.0,164.7135,164.7734,164.5439,164.7036,11860.0
2025-04-14 14:10:00,165.13,165.15,164.88,164.96,5154.0,164.7734,164.7934,164.5239,164.6038,5154.0
2025-04-14 14:15:00,164.97,165.14,164.97,164.97,4789.0,164.6138,164.7834,164.6138,164.6138,4789.0
2025-04-14 14:20:00,165.12,165.32,165.12,165.28,2978.0,164.7634,164.963,164.7634,164.9231,2978.0
2025-04-14 14:25:00,165.35,165.39,165.2,165.39,24867.0,164.9929,165.0328,164.8433,165.0328,24867.0
2025-04-14 14:30:00,165.31,165.48,165.26,165.42,32022.0,164.953,165.1227,164.9031,165.0628,32022.0
2025-04-14 14:35:00,165.39,165.48,165.36,165.4,13543.0,165.0328,165.1227,165.0029,165.0428,13543.0
2025-04-14 14:40:00,165.44,165.58,165.42,165.57,12619.0,165.0827,165.2224,165.0628,165.2125,12619.0
2025-04-14 14:45:00,165.59,165.59,165.33,165.5,10801.0,165.2324,165.2324,164.973,165.1426,10801.0
2025-04-14 14:50:00,165.51,165.51,165.38,165.43,3670.0,165.1526,165.1526,165.0229,165.0728,3670.0
2025-04-14 14:55:00,165.4,165.51,165.36,165.44,5793.0,165.0428,165.1526,165.0029,165.0827,5793.0
2025-04-14 15:00:00,165.42,165.66,165.42,165.66,15290.0,165.0628,165.3023,165.0628,165.3023,15290.0
2025-04-14 15:05:00,165.63,165.85,165.62,165.85,14841.0,165.2723,165.4919,165.2623,165.4919,14841.0
2025-04-14 15:10:00,165.82,165.98,165.73,165.96,8607.0,165.4619,165.6216,165.3721,165.6016,8607.0
2025-04-14 15:15:00,165.93,165.94,165.64,165.73,10955.0,165.5717,165.5817,165.2823,165.3721,10955.0
2025-04-14 15:20:00,165.7,165.84,165.61,165.81,10968.0,165.3422,165.4819,165.2524,165.4519,10968.0
2025-04-14 15:25:00,165.73,165.79,165.55,165.67,5032.0,165.3721,165.432,165.1925,165.3122,5032.0
2025-04-14 15:30:00,165.69,165.71,165.46,165.63,7558.0,165.3322,165.3522,165.1027,165.2723,7558.0
2025-04-14 15:35:00,165.61,165.73,165.52,165.6,16376.0,165.2524,165.3721,165.1626,165.2424,16376.0
2025-04-14 15:40:00,165.6,165.83,165.6,165.72,25838.0,165.2424,165.4719,165.2424,165.3621,25838.0
2025-04-14 15:45:00,165.74,165.76,165.38,165.4,13306.0,165.3821,165.402,165.0229,165.0428,13306.0
2025-04-14 15:50:00,165.29,165.41,165.06,165.24,9303.0,164.9331,165.0528,164.7036,164.8832,9303.0
2025-04-14 15:55:00,165.13,165.13,164.79,164.92,14088.0,164.7734,164.7734,164.4341,164.5639,14088.0
2025-04-15 09:30:00,165.01,165.37,164.96,165.23,8190.0,164.6537,165.0129,164.6038,164.8732,8190.0
2025-04-15 09:35:00,165.25,165.66,165.25,165.66,549408.0,164.8931,165.3023,164.8931,165.3023,549408.0
2025-04-15 09:40:00,165.69,165.85,165.61,165.65,11974.0,165.3322,165.4919,165.2524,165.2923,11974.0
2025-04-15 09:45:00,165.64,165.82,165.53,165.77,3039.0,165.2823,165.4619,165.1725,165.412,3039.0
2025-04-15 09:50:00,165.75,165.9,165.68,165.82,3088.0,165.3921,165.5417,165.3222,165.4619,3088.0
2025-04-15 09:55:00,165.78,165.96,165.67,165.69,3891.0,165.422,165.6016,165.3122,165.3322,3891.0
2025-04-15 10:00:00,165.67,165.88,165.62,165.81,17441.0,165.3122,165.5218,165.2623,165.4519,17441.0
2025-04-15 10:05:00,165.77,165.95,165.67,165.8,27707.0,165.412,165.5916,165.3122,165.442,27707.0
2025-04-15 10:10:00,165.86,166.17,165.7,165.79,7174.0,165.5018,165.8112,165.3422,165.432,7174.0
2025-04-15 10:15:00,165.83,166.01,165.03,165.08,32453.0,165.4719,165.6515,164.6736,164.7235,32453.0
2025-04-15 10:20:00,165.01,165.47,164.78,165.08,22979.0,164.6537,165.1127,164.4242,164.7235,22979.0
2025-04-15 10:25:00,165.07,165.22,164.93,165.12,7151.0,164.7135,164.8632,164.5738,164.7634,7151.0
2025-04-15 10:30:00,165.21,165.45,165.17,165.4,5241.0,164.8532,165.0927,164.8133,165.0428,5241.0
2025-04-15 10:35:00,165.39,165.44,165.12,165.17,5934.0,165.0328,165.0827,164.7634,164.8133,5934.0
2025-04-15 10:40:00,165.15,165.7,165.1,165.69,4576.0,164.7934,165.3422,164.7435,165.3322,4576.0
2025-04-15 10:45:00,165.62,165.69,165.03,165.29,31088.0,165.2623,165.3322,164.6736,164.9331,31088.0
2025-04-15 10:50:00,165.32,165.48,165.11,165.46,4185.0,164.963,165.1227,164.7534,165.1027,4185.0
2025-04-15 10:55:00,165.49,165.61,165.31,165.31,11624.0,165.1326,165.2524,164.953,164.953,11624.0
2025-04-15 11:00:00,165.31,165.57,165.31,165.51,2215.0,164.953,165.2125,164.953,165.1526,2215.0
2025-04-15 11:05:00,165.61,165.61,165.33,165.4,4034.0,165.2524,165.2524,164.973,165.0428,4034.0
2025-04-15 11:10:00,165.41,165.55,165.29,165.54,5684.0,165.0528,165.1925,164.9331,165.1825,5684.0
2025-04-15 11:15:00,165.53,165.65,165.53,165.58,23437.0,165.1725,165.2923,165.1725,165.2224,23437.0
2025-04-15 11:20:00,165.58,165.7,165.56,165.63,2740.0,165.2224,165.3422,165.2025,165.2723,2740.0
2025-04-15 11:25:00,165.47,165.47,165.2,165.21,1966.0,165.1127,165.1127,164.8433,164.8532,1966.0
2025-04-15 11:30:00,165.17,165.5,165.17,165.28,3818.0,164.8133,165.1426,164.8133,164.9231,3818.0
2025-04-15 11:35:00,165.33,165.39,165.06,165.21,16687.0,164.973,165.0328,164.7036,164.8532,16687.0
2025-04-15 11:40:00,165.17,165.27,165.13,165.26,8980.0,164.8133,164.9131,164.7734,164.9031,8980.0
2025-04-15 11:45:00,165.24,165.34,164.98,165.05,4425.0,164.8832,164.983,164.6237,164.6936,4425.0
2025-04-15 11:50:00,165.1,165.42,164.95,165.42,5271.0,164.7435,165.0628,164.5938,165.0628,5271.0
2025-04-15 11:55:00,165.28,165.34,165.14,165.32,6755.0,164.9231,164.983,164.7834,164.963,6755.0
2025-04-15 12:00:00,165.35,165.51,165.35,165.4,3459.0,164.9929,165.1526,164.9929,165.0428,3459.0
2025-04-15 12:05:00,165.4,165.44,165.18,165.27,5254.0,165.0428,165.0827,164.8233,164.9131,5254.0
2025-04-15 12:10:00,165.24,165.4,165.22,165.33,5924.0,164.8832,165.0428,164.8632,164.973,5924.0
2025-04-15 12:15:00,165.3,165.4,165.2,165.28,3068.0,164.943,165.0428,164.8433,164.9231,3068.0
2025-04-15 12:20:00,165.25,165.5,165.22,165.46,13186.0,164.8931,165.1426,164.8632,165.1027,13186.0
2025-04-15 12:25:00,165.53,165.58,165.38,165.38,2064.0,165.1725,165.2224,165.0229,165.0229,2064.0
2025-04-15 12:30:00,165.39,165.52,165.35,165.35,5521.0,165.0328,165.1626,164.9929,164.9929,5521.0
2025-04-15 12:35:00,165.41,165.41,165.21,165.23,1704.0,165.0528,165.0528,164.8532,164.8732,1704.0
2025-04-15 12:40:00,165.17,165.31,165.16,165.31,15395.0,164.8133,164.953,164.8033,164.953,15395.0
2025-04-15 12:45:00,165.38,165.42,165.37,165.4,1852.0,165.0229,165.0628,165.0129,165.0428,1852.0
2025-04-15 12:50:00,165.24,165.24,164.91,164.91,12621.0,164.8832,164.8832,164.5539,164.5539,12621.0
2025-04-15 12:55:00,164.85,164.89,164.66,164.84,14014.0,164.494,164.5339,164.3044,164.484,14014.0
2025-04-15 13:00:00,164.82,164.97,164.66,164.97,2258.0,164.4641,164.6138,164.3044,164.6138,2258.0
2025-04-15 13:05:00,165.0,165.06,164.82,164.82,5383.0,164.6437,164.7036,164.4641,164.4641,5383.0
2025-04-15 13:10:00,164.82,164.91,164.76,164.91,3047.0,164.4641,164.5539,164.4042,164.5539,3047.0
2025-04-15 13:15:00,164.84,164.85,164.56,164.64,4556.0,164.484,164.494,164.2046,164.2845,4556.0
2025-04-15 13:20:00,164.66,164.68,164.41,164.48,7331.0,164.3044,164.3244,164.055,164.1248,7331.0
2025-04-15 13:25:00,164.5,164.51,164.36,164.41,3706.0,164.1448,164.1547,164.0051,164.055,3706.0
2025-04-15 13:30:00,164.41,164.63,164.4,164.52,9204.0,164.055,164.2745,164.045,164.1647,9204.0
2025-04-15 13:35:00,164.47,164.7,164.4,164.68,4557.0,164.1148,164.3443,164.045,164.3244,4557.0
2025-04-15 13:40:00,164.7,164.83,164.67,164.77,3586.0,164.3443,164.4741,164.3144,164.4142,3586.0
2025-04-15 13:45:00,164.77,164.78,164.62,164.75,8522.0,164.4142,164.4242,164.2645,164.3942,8522.0
2025-04-15 13:50:00,164.74,164.77,164.33,164.37,3523.0,164.3842,164.4142,163.9751,164.015,3523.0
2025-04-15 13:55:00,164.33,164.64,164.32,164.61,6018.0,163.9751,164.2845,163.9652,164.2545,6018.0
2025-04-15 14:00:00,164.6,164.69,164.41,164.46,3933.0,164.2446,164.3344,164.055,164.1049,3933.0
2025-04-15 14:05:00,164.4,164.52,164.33,164.48,5625.0,164.045,164.1647,163.9751,164.1248,5625.0
2025-04-15 14:10:00,164.42,164.45,164.21,164.28,10491.0,164.0649,164.0949,163.8554,163.9252,10491.0
2025-04-15 14:15:00,164.34,164.34,164.13,164.2,13758.0,163.9851,163.9851,163.7756,163.8454,13758.0
2025-04-15 14:20:00,164.21,164.36,164.16,164.3,38976.0,163.8554,164.0051,163.8055,163.9452,38976.0
2025-04-15 14:25:00,164.39,164.51,164.33,164.34,7410.0,164.035,164.1547,163.9751,163.9851,7410.0
2025-04-15 14:30:00,164.4,164.54,164.39,164.53,3950.0,164.045,164.1847,164.035,164.1747,3950.0
2025-04-15 14:35:00,164.59,164.64,164.42,164.49,15405.0,164.2346,164.2845,164.0649,164.1348,15405.0
2025-04-15 14:40:00,164.5,164.72,164.45,164.72,9518.0,164.1448,164.3643,164.0949,164.3643,9518.0
2025-04-15 14:45:00,164.71,164.86,164.62,164.63,5033.0,164.3543,164.504,164.2645,164.2745,5033.0
2025-04-15 14:50:00,164.61,164.68,164.59,164.6,3240.0,164.2545,164.3244,164.2346,164.2446,3240.0
2025-04-15 14:55:00,164.68,164.81,164.67,164.76,8504.0,164.3244,164.4541,164.3144,164.4042,8504.0
2025-04-15 15:00:00,164.66,164.73,164.57,164.57,6825.0,164.3044,164.3743,164.2146,164.2146,6825.0
2025-04-15 15:05:00,164.68,164.7,164.57,164.57,7137.0,164.3244,164.3443,164.2146,164.2146,7137.0
2025-04-15 15:10:00,164.59,164.88,164.58,164.85,13445.0,164.2346,164.5239,164.2246,164.494,13445.0
2025-04-15 15:15:00,164.8,164.93,164.78,164.9,11690.0,164.4441,164.5738,164.4242,164.5439,11690.0
2025-04-15 15:20:00,164.78,164.87,164.65,164.65,16870.0,164.4242,164.514,164.2944,164.2944,16870.0
2025-04-15 15:25:00,164.65,164.65,164.46,164.64,11264.0,164.2944,164.2944,164.1049,164.2845,11264.0
2025-04-15 15:30:00,164.66,164.73,164.57,164.63,8411.0,164.3044,164.3743,164.2146,164.2745,8411.0
2025-04-15 15:35:00,164.6,164.72,164.5,164.56,10632.0,164.2446,164.3643,164.1448,164.2046,10632.0
2025-04-15 15:40:00,164.57,164.66,164.52,164.62,11723.0,164.2146,164.3044,164.1647,164.2645,11723.0
2025-04-15 15:45:00,164.59,164.6,164.29,164.42,13682.0,164.2346,164.2446,163.9352,164.0649,13682.0
2025-04-15 15:50:00,164.45,164.73,164.43,164.57,43061.0,164.0949,164.3743,164.0749,164.2146,43061.0
2025-04-15 15:55:00,164.56,164.56,164.39,164.44,16868.0,164.2046,164.2046,164.035,164.0849,16868.0
2025-04-16 09:30:00,162.69,163.05,162.36,162.99,6802.0,162.3387,162.6979,162.0094,162.638,6802.0
2025-04-16 09:35:00,162.91,163.11,162.86,162.98,2014.0,162.5582,162.7578,162.5083,162.628,2014.0
2025-04-16 09:40:00,162.89,163.11,162.87,162.87,60731.0,162.5382,162.7578,162.5183,162.5183,60731.0
2025-04-16 09:45:00,162.91,162.92,162.49,162.56,277954.0,162.5582,162.5682,162.1391,162.209,277954.0
2025-04-16 09:50:00,162.54,162.54,162.11,162.24,6340.0,162.189,162.189,161.7599,161.8896,6340.0
2025-04-16 09:55:00,162.15,162.38,162.11,162.11,1200.0,161.7998,162.0293,161.7599,161.7599,1200.0
2025-04-16 10:00:00,162.08,162.3,162.08,162.28,3193.0,161.73,161.9495,161.73,161.9296,3193.0
2025-04-16 10:05:00,162.28,162.57,162.28,162.53,4049.0,161.9296,162.2189,161.9296,162.179,4049.0
2025-04-16 10:10:00,162.55,162.59,162.3,162.31,5738.0,162.199,162.2389,161.9495,161.9595,5738.0
2025-04-16 10:15:00,162.27,162.28,162.17,162.26,6341.0,161.9196,161.9296,161.8198,161.9096,6341.0
2025-04-16 10:20:00,162.29,162.66,162.28,162.66,5262.0,161.9395,162.3087,161.9296,162.3087,5262.0
2025-04-16 10:25:00,162.68,162.82,162.57,162.7,3286.0,162.3287,162.4684,162.2189,162.3487,3286.0
2025-04-16 10:30:00,162.67,162.82,162.59,162.76,3212.0,162.3187,162.4684,162.2389,162.4085,3212.0
2025-04-16 10:35:00,162.82,162.87,162.63,162.78,19270.0,162.4684,162.5183,162.2788,162.4285,19270.0
2025-04-16 10:40:00,162.82,163.04,162.79,162.97,25643.0,162.4684,162.6879,162.4385,162.6181,25643.0
2025-04-16 10:45:00,162.92,162.98,162.79,162.82,10606.0,162.5682,162.628,162.4385,162.4684,10606.0
2025-04-16 10:50:00,162.88,162.99,162.83,162.89,13898.0,162.5283,162.638,162.4784,162.5382,13898.0
2025-04-16 10:55:00,162.84,162.95,162.69,162.93,5226.0,162.4884,162.5981,162.3387,162.5782,5226.0
2025-04-16 11:00:00,163.05,163.1,162.84,162.84,10476.0,162.6979,162.7478,162.4884,162.4884,10476.0
2025-04-16 11:05:00,162.88,163.07,162.74,163.06,3804.0,162.5283,162.7179,162.3886,162.7079,3804.0
2025-04-16 11:10:00,163.08,163.13,162.97,162.97,4531.0,162.7278,162.7777,162.6181,162.6181,4531.0
2025-04-16 11:15:00,163.02,163.02,162.79,162.92,6342.0,162.668,162.668,162.4385,162.5682,6342.0
2025-04-16 11:20:00,162.89,163.49,162.85,163.49,57773.0,162.5382,163.1369,162.4983,163.1369,57773.0
2025-04-16 11:25:00,163.51,163.66,163.47,163.57,29014.0,163.1569,163.3066,163.117,163.2168,29014.0
2025-04-16 11:30:00,163.57,163.57,163.32,163.48,15862.0,163.2168,163.2168,162.9673,163.127,15862.0
2025-04-16 11:35:00,163.45,163.48,163.27,163.35,2779.0,163.097,163.127,162.9174,162.9973,2779.0
2025-04-16 11:40:00,163.3,163.3,163.11,163.14,10314.0,162.9474,162.9474,162.7578,162.7877,10314.0
2025-04-16 11:45:00,163.19,163.19,162.96,162.96,5261.0,162.8376,162.8376,162.6081,162.6081,5261.0
2025-04-16 11:50:00,162.92,163.01,162.8,162.8,3821.0,162.5682,162.658,162.4484,162.4484,3821.0
2025-04-16 11:55:00,162.81,162.88,162.62,162.73,6241.0,162.4584,162.5283,162.2688,162.3786,6241.0
2025-04-16 12:00:00,162.74,162.78,162.6,162.78,3846.0,162.3886,162.4285,162.2489,162.4285,3846.0
2025-04-16 12:05:00,162.75,162.75,162.47,162.68,36226.0,162.3985,162.3985,162.1192,162.3287,36226.0
2025-04-16 12:10:00,162.64,162.78,162.64,162.74,6567.0,162.2888,162.4285,162.2888,162.3886,6567.0
2025-04-16 12:15:00,162.69,162.73,162.6,162.66,1557.0,162.3387,162.3786,162.2489,162.3087,1557.0
2025-04-16 12:20:00,162.68,162.68,162.57,162.67,2571.0,162.3287,162.3287,162.2189,162.3187,2571.0
2025-04-16 12:25:00,162.71,162.8,162.68,162.73,208957.0,162.3586,162.4484,162.3287,162.3786,208957.0
2025-04-16 12:30:00,162.71,162.89,162.69,162.89,2152.0,162.3586,162.5382,162.3387,162.5382,2152.0
2025-04-16 12:35:00,162.87,162.87,162.58,162.61,8298.0,162.5183,162.5183,162.2289,162.2588,8298.0
2025-04-16 12:40:00,162.57,162.79,162.46,162.78,81131.0,162.2189,162.4385,162.1092,162.4285,81131.0
2025-04-16 12:45:00,162.79,162.79,162.56,162.66,5255.0,162.4385,162.4385,162.209,162.3087,5255.0
2025-04-16 12:50:00,162.6,162.66,162.54,162.64,6208.0,162.2489,162.3087,162.189,162.2888,6208.0
2025-04-16 12:55:00,162.67,162.67,162.57,162.62,940.0,162.3187,162.3187,162.2189,162.2688,940.0
2025-04-16 13:00:00,162.55,162.7,162.48,162.53,4712.0,162.199,162.3487,162.1291,162.179,4712.0
2025-04-16 13:05:00,162.48,162.7,162.47,162.5,5432.0,162.1291,162.3487,162.1192,162.1491,5432.0
2025-04-16 13:10:00,162.52,162.56,162.41,162.51,6040.0,162.169,162.209,162.0593,162.1591,6040.0
2025-04-16 13:15:00,162.56,162.78,162.55,162.78,2809.0,162.209,162.4285,162.199,162.4285,2809.0
2025-04-16 13:20:00,162.76,162.86,162.56,162.57,4624.0,162.4085,162.5083,162.209,162.2189,4624.0
2025-04-16 13:25:00,162.61,162.81,162.58,162.79,3372.0,162.2588,162.4584,162.2289,162.4385,3372.0
2025-04-16 13:30:00,162.8,162.81,161.87,161.88,29305.0,162.4484,162.4584,161.5204,161.5304,29305.0
2025-04-16 13:35:00,161.87,162.11,161.73,161.73,8202.0,161.5204,161.7599,161.3807,161.3807,8202.0
2025-04-16 13:40:00,161.71,161.71,161.35,161.52,19369.0,161.3608,161.3608,161.0016,161.1712,19369.0
2025-04-16 13:45:00,161.47,161.47,161.11,161.13,9702.0,161.1213,161.1213,160.7621,160.782,9702.0
2025-04-16 13:50:00,161.14,161.35,160.98,161.08,19510.0,160.792,161.0016,160.6324,160.7322,19510.0
2025-04-16 13:55:00,161.11,161.11,160.59,160.62,19612.0,160.7621,160.7621,160.2432,160.2731,19612.0
2025-04-16 14:00:00,160.62,161.12,160.62,160.95,45198.0,160.2731,160.7721,160.2731,160.6024,45198.0
2025-04-16 14:05:00,160.98,161.1,160.77,161.03,12830.0,160.6324,160.7521,160.4228,160.6823,12830.0
2025-04-16 14:10:00,161.1,161.2,160.98,161.17,14995.0,160.7521,160.8519,160.6324,160.822,14995.0
2025-04-16 14:15:00,161.19,161.24,160.83,160.96,9487.0,160.8419,160.8918,160.4827,160.6124,9487.0
2025-04-16 14:20:00,160.9,161.33,160.84,161.3,8574.0,160.5525,160.9816,160.4927,160.9517,8574.0
2025-04-16 14:25:00,161.23,161.41,161.16,161.24,16433.0,160.8818,161.0614,160.812,160.8918,16433.0
2025-04-16 14:30:00,161.17,161.18,161.03,161.04,6750.0,160.822,160.8319,160.6823,160.6922,6750.0
2025-04-16 14:35:00,161.01,161.04,160.65,160.65,4455.0,160.6623,160.6922,160.3031,160.3031,4455.0
2025-04-16 14:40:00,160.67,160.75,160.52,160.52,7805.0,160.323,160.4029,160.1734,160.1734,7805.0
2025-04-16 14:45:00,160.61,160.69,160.51,160.56,8881.0,160.2632,160.343,160.1634,160.2133,8881.0
2025-04-16 14:50:00,160.47,160.56,160.36,160.36,2178.0,160.1235,160.2133,160.0137,160.0137,2178.0
2025-04-16 14:55:00,160.39,160.51,160.29,160.3,7646.0,160.0436,160.1634,159.9439,159.9538,7646.0
2025-04-16 15:00:00,160.24,160.35,160.01,160.01,3310.0,159.894,160.0037,159.6645,159.6645,3310.0
2025-04-16 15:05:00,160.11,160.18,159.87,159.87,9048.0,159.7642,159.8341,159.5248,159.5248,9048.0
2025-04-16 15:10:00,159.81,160.12,159.67,160.02,26891.0,159.4649,159.7742,159.3252,159.6744,26891.0
2025-04-16 15:15:00,159.97,160.1,159.81,159.82,32927.0,159.6245,159.7543,159.4649,159.4749,32927.0
2025-04-16 15:20:00,159.78,159.79,159.55,159.56,28928.0,159.435,159.4449,159.2055,159.2154,28928.0
2025-04-16 15:25:00,159.55,159.6,159.45,159.52,11146.0,159.2055,159.2553,159.1057,159.1755,11146.0
2025-04-16 15:30:00,159.57,159.94,159.57,159.84,18514.0,159.2254,159.5946,159.2254,159.4948,18514.0
2025-04-16 15:35:00,159.81,159.96,159.66,159.92,21575.0,159.4649,159.6146,159.3152,159.5747,21575.0
2025-04-16 15:40:00,159.96,160.17,159.89,160.01,17024.0,159.6146,159.8241,159.5447,159.6645,17024.0
2025-04-16 15:45:00,160.09,160.19,159.96,160.08,11956.0,159.7443,159.8441,159.6146,159.7343,11956.0
2025-04-16 15:50:00,160.19,161.02,160.19,160.94,28542.0,159.8441,160.6723,159.8441,160.5925,28542.0
2025-04-16 15:55:00,160.91,161.08,160.54,161.01,32471.0,160.5625,160.7322,160.1933,160.6623,32471.0
2025-04-17 09:30:00,161.48,161.79,161.26,161.41,21349.0,161.1313,161.4406,160.9118,161.0614,21349.0
2025-04-17 09:35:00,161.35,161.48,161.3,161.36,2865.0,161.0016,161.1313,160.9517,161.0115,2865.0
2025-04-17 09:40:00,161.41,161.84,161.41,161.65,4225.0,161.0614,161.4905,161.0614,161.3009,4225.0
2025-04-17 09:45:00,161.58,161.58,161.34,161.49,3757.0,161.2311,161.2311,160.9916,161.1413,3757.0
2025-04-17 09:50:00,161.67,162.06,161.67,161.97,295145.0,161.3209,161.71,161.3209,161.6202,295145.0
2025-04-17 09:55:00,161.98,161.98,161.76,161.9,3702.0,161.6302,161.6302,161.4107,161.5504,3702.0
2025-04-17 10:00:00,161.73,162.01,161.63,161.76,3502.0,161.3807,161.6601,161.281,161.4107,3502.0
2025-04-17 10:05:00,161.83,161.9,161.42,161.53,11030.0,161.4805,161.5504,161.0714,161.1812,11030.0
2025-04-17 10:10:00,161.54,161.82,161.48,161.52,4225.0,161.1912,161.4706,161.1313,161.1712,4225.0
2025-04-17 10:15:00,161.48,161.54,161.14,161.14,1464.0,161.1313,161.1912,160.792,160.792,1464.0
2025-04-17 10:20:00,161.11,161.35,161.08,161.11,4474.0,160.7621,161.0016,160.7322,160.7621,4474.0
2025-04-17 10:25:00,161.06,161.21,160.81,160.81,6364.0,160.7122,160.8619,160.4627,160.4627,6364.0
2025-04-17 10:30:00,160.9,160.92,160.58,160.78,11246.0,160.5525,160.5725,160.2332,160.4328,11246.0
2025-04-17 10:35:00,160.67,160.68,160.47,160.62,3051.0,160.323,160.333,160.1235,160.2731,3051.0
2025-04-17 10:40:00,160.58,161.02,160.58,160.96,5877.0,160.2332,160.6723,160.2332,160.6124,5877.0
2025-04-17 10:45:00,160.95,161.09,160.93,161.0,7274.0,160.6024,160.7421,160.5825,160.6523,7274.0
2025-04-17 10:50:00,161.05,161.11,160.86,161.01,8117.0,160.7022,160.7621,160.5126,160.6623,8117.0
2025-04-17 10:55:00,161.03,161.03,160.79,160.82,5804.0,160.6823,160.6823,160.4428,160.4727,5804.0
2025-04-17 11:00:00,160.75,160.9,160.75,160.85,4582.0,160.4029,160.5525,160.4029,160.5026,4582.0
2025-04-17 11:05:00,160.94,161.64,160.9,161.41,11242.0,160.5925,161.2909,160.5525,161.0614,11242.0
2025-04-17 11:10:00,161.43,161.77,161.42,161.73,4530.0,161.0814,161.4207,161.0714,161.3807,4530.0
2025-04-17 11:15:00,161.76,161.9,161.6,161.87,7561.0,161.4107,161.5504,161.251,161.5204,7561.0
2025-04-17 11:20:00,161.89,161.89,161.55,161.63,69390.0,161.5404,161.5404,161.2011,161.281,69390.0
2025-04-17 11:25:00,161.54,161.54,161.25,161.31,9654.0,161.1912,161.1912,160.9018,160.9617,9654.0
2025-04-17 11:30:00,161.32,161.69,161.32,161.64,16891.0,160.9716,161.3408,160.9716,161.2909,16891.0
2025-04-17 11:35:00,161.52,161.83,161.39,161.68,72739.0,161.1712,161.4805,161.0415,161.3309,72739.0
2025-04-17 11:40:00,161.74,161.74,161.41,161.44,5186.0,161.3907,161.3907,161.0614,161.0914,5186.0
2025-04-17 11:45:00,161.48,161.62,161.3,161.49,9548.0,161.1313,161.271,160.9517,161.1413,9548.0
2025-04-17 11:50:00,161.31,161.72,161.31,161.34,8148.0,160.9617,161.3708,160.9617,160.9916,8148.0
2025-04-17 11:55:00,161.34,161.58,161.32,161.33,8122.0,160.9916,161.2311,160.9716,160.9816,8122.0
2025-04-17 12:00:00,161.38,161.73,161.34,161.37,21084.0,161.0315,161.3807,160.9916,161.0215,21084.0
2025-04-17 12:05:00,161.27,161.93,161.23,161.8,30263.0,160.9217,161.5803,160.8818,161.4506,30263.0
2025-04-17 12:10:00,161.77,161.77,161.23,161.7,13380.0,161.4207,161.4207,160.8818,161.3508,13380.0
2025-04-17 12:15:00,161.67,162.08,161.66,162.0,21603.0,161.3209,161.73,161.3109,161.6502,21603.0
2025-04-17 12:20:00,161.98,162.1,161.88,161.98,3997.0,161.6302,161.7499,161.5304,161.6302,3997.0
2025-04-17 12:25:00,162.03,162.27,162.01,162.15,13085.0,161.6801,161.9196,161.6601,161.7998,13085.0
2025-04-17 12:30:00,162.12,162.35,162.02,162.27,24425.0,161.7699,161.9994,161.6701,161.9196,24425.0
2025-04-17 12:35:00,162.28,162.37,161.98,161.98,8958.0,161.9296,162.0194,161.6302,161.6302,8958.0
2025-04-17 12:40:00,162.02,162.16,161.75,161.76,11333.0,161.6701,161.8098,161.4007,161.4107,11333.0
2025-04-17 12:45:00,161.74,162.11,161.74,162.03,7382.0,161.3907,161.7599,161.3907,161.6801,7382.0
2025-04-17 12:50:00,162.1,162.35,162.09,162.32,10732.0,161.7499,161.9994,161.74,161.9695,10732.0
2025-04-17 12:55:00,162.27,162.47,162.27,162.34,15598.0,161.9196,162.1192,161.9196,161.9894,15598.0
2025-04-17 13:00:00,162.35,162.48,162.17,162.25,14977.0,161.9994,162.1291,161.8198,161.8996,14977.0
2025-04-17 13:05:00,162.26,162.31,162.16,162.28,15000.0,161.9096,161.9595,161.8098,161.9296,15000.0
2025-04-17 13:10:00,162.17,162.19,161.99,162.04,21590.0,161.8198,161.8398,161.6402,161.6901,21590.0
2025-04-17 13:15:00,162.0,162.1,161.82,161.89,4944.0,161.6502,161.7499,161.4706,161.5404,4944.0
2025-04-17 13:20:00,161.83,161.85,161.69,161.75,9672.0,161.4805,161.5005,161.3408,161.4007,9672.0
2025-04-17 13:25:00,161.85,161.95,161.69,161.69,3563.0,161.5005,161.6003,161.3408,161.3408,3563.0
2025-04-17 13:30:00,161.74,162.02,161.74,162.02,2311.0,161.3907,161.6701,161.3907,161.6701,2311.0
2025-04-17 13:35:00,162.09,162.1,161.99,162.08,6686.0,161.74,161.7499,161.6402,161.73,6686.0
2025-04-17 13:40:00,162.12,162.12,161.76,161.95,6864.0,161.7699,161.7699,161.4107,161.6003,6864.0
2025-04-17 13:45:00,161.98,162.45,161.97,162.19,9412.0,161.6302,162.0992,161.6202,161.8398,9412.0
2025-04-17 13:50:00,162.16,162.46,162.16,162.46,9135.0,161.8098,162.1092,161.8098,162.1092,9135.0
2025-04-17 13:55:00,162.4,162.55,162.35,162.37,9922.0,162.0493,162.199,161.9994,162.0194,9922.0
2025-04-17 14:00:00,162.29,162.42,162.29,162.41,7253.0,161.9395,162.0693,161.9395,162.0593,7253.0
2025-04-17 14:05:00,162.62,162.67,162.59,162.63,3029.0,162.2688,162.3187,162.2389,162.2788,3029.0
2025-04-17 14:10:00,162.7,162.72,162.49,162.51,6296.0,162.3487,162.3686,162.1391,162.1591,6296.0
2025-04-17 14:15:00,162.53,162.68,162.45,162.68,7956.0,162.179,162.3287,162.0992,162.3287,7956.0
2025-04-17 14:20:00,162.66,162.82,162.61,162.8,6635.0,162.3087,162.4684,162.2588,162.4484,6635.0
2025-04-17 14:25:00,162.75,162.75,162.46,162.47,14129.0,162.3985,162.3985,162.1092,162.1192,14129.0
2025-04-17 14:30:00,162.51,162.76,162.51,162.57,10612.0,162.1591,162.4085,162.1591,162.2189,10612.0
2025-04-17 14:35:00,162.54,162.69,162.53,162.69,12046.0,162.189,162.3387,162.179,162.3387,12046.0
2025-04-17 14:40:00,162.72,162.72,162.55,162.58,8902.0,162.3686,162.3686,162.199,162.2289,8902.0
2025-04-17 14:45:00,162.57,162.72,162.36,162.39,24005.0,162.2189,162.3686,162.0094,162.0393,24005.0
2025-04-17 14:50:00,162.38,162.57,162.17,162.37,30697.0,162.0293,162.2189,161.8198,162.0194,30697.0
2025-04-17 14:55:00,162.34,162.35,162.08,162.08,11449.0,161.9894,161.9994,161.73,161.73,11449.0
2025-04-17 15:00:00,162.07,162.14,161.99,162.09,7301.0,161.72,161.7899,161.6402,161.74,7301.0
2025-04-17 15:05:00,162.06,162.11,161.96,162.02,9369.0,161.71,161.7599,161.6103,161.6701,9369.0
2025-04-17 15:10:00,162.05,162.08,161.65,161.69,16536.0,161.7001,161.73,161.3009,161.3408,16536.0
2025-04-17 15:15:00,161.63,161.8,161.56,161.76,31124.0,161.281,161.4506,161.2111,161.4107,31124.0
2025-04-17 15:20:00,161.8,161.9,161.5,161.84,10183.0,161.4506,161.5504,161.1512,161.4905,10183.0
2025-04-17 15:25:00,161.83,161.96,161.68,161.69,9013.0,161.4805,161.6103,161.3309,161.3408,9013.0
2025-04-17 15:30:00,161.66,162.01,161.66,161.94,14121.0,161.3109,161.6601,161.3109,161.5903,14121.0
2025-04-17 15:35:00,161.96,161.98,161.77,161.92,18596.0,161.6103,161.6302,161.4207,161.5703,18596.0
2025-04-17 15:40:00,161.85,162.02,161.7,161.88,10888.0,161.5005,161.6701,161.3508,161.5304,10888.0
2025-04-17 15:45:00,161.9,161.91,161.51,161.59,68490.0,161.5504,161.5604,161.1612,161.2411,68490.0
2025-04-17 15:50:00,161.5,161.65,161.26,161.62,12718.0,161.1512,161.3009,160.9118,161.271,12718.0
2025-04-17 15:55:00,161.62,161.66,161.33,161.42,25744.0,161.271,161.3109,160.9816,161.0714,25744.0
2025-04-21 09:30:00,159.83,160.11,159.67,159.72,17486.0,159.4849,159.7642,159.3252,159.3751,17486.0
2025-04-21 09:35:00,159.73,159.73,159.3,159.63,6647.0,159.3851,159.3851,158.956,159.2853,6647.0
2025-04-21 09:40:00,159.49,159.62,159.45,159.47,4914.0,159.1456,159.2753,159.1057,159.1256,4914.0
2025-04-21 09:45:00,159.44,159.56,159.27,159.43,22810.0,159.0957,159.2154,158.9261,159.0857,22810.0
2025-04-21 09:50:00,159.46,159.46,159.22,159.23,2394.0,159.1157,159.1157,158.8762,158.8861,2394.0
2025-04-21 09:55:00,159.27,159.28,158.95,159.0,8012.0,158.9261,158.936,158.6068,158.6566,8012.0
2025-04-21 10:00:00,158.88,158.88,158.61,158.7,13727.0,158.5369,158.5369,158.2675,158.3573,13727.0
2025-04-21 10:05:00,158.72,158.73,158.62,158.64,6539.0,158.3772,158.3872,158.2775,158.2974,6539.0
2025-04-21 10:10:00,158.64,158.73,158.57,158.59,6318.0,158.2974,158.3872,158.2276,158.2475,6318.0
2025-04-21 10:15:00,158.64,158.64,158.16,158.23,18220.0,158.2974,158.2974,157.8185,157.8883,18220.0
2025-04-21 10:20:00,158.27,158.31,158.19,158.22,5741.0,157.9282,157.9681,157.8484,157.8783,5741.0
2025-04-21 10:25:00,158.21,158.32,158.2,158.27,6375.0,157.8683,157.9781,157.8584,157.9282,6375.0
2025-04-21 10:30:00,158.24,158.35,158.18,158.24,5276.0,157.8983,158.008,157.8384,157.8983,5276.0
2025-04-21 10:35:00,158.26,158.53,158.26,158.53,3669.0,157.9182,158.1877,157.9182,158.1877,3669.0
2025-04-21 10:40:00,158.58,158.66,158.22,158.22,9984.0,158.2376,158.3174,157.8783,157.8783,9984.0
2025-04-21 10:45:00,158.29,158.38,158.12,158.12,5610.0,157.9482,158.038,157.7785,157.7785,5610.0
2025-04-21 10:50:00,158.08,158.14,158.02,158.07,5509.0,157.7386,157.7985,157.6788,157.7287,5509.0
2025-04-21 10:55:00,158.06,158.11,157.94,157.96,8360.0,157.7187,157.7686,157.5989,157.6189,8360.0
2025-04-21 11:00:00,157.99,158.1,157.84,157.88,7539.0,157.6488,157.7586,157.4991,157.5391,7539.0
2025-04-21 11:05:00,157.87,157.98,157.84,157.93,7444.0,157.5291,157.6388,157.4991,157.589,7444.0
2025-04-21 11:10:00,157.91,158.05,157.77,157.79,24097.0,157.569,157.7087,157.4293,157.4493,24097.0
2025-04-21 11:15:00,157.75,157.88,157.73,157.88,7326.0,157.4093,157.5391,157.3894,157.5391,7326.0
2025-04-21 11:20:00,157.88,157.89,157.65,157.78,10103.0,157.5391,157.549,157.3096,157.4393,10103.0
2025-04-21 11:25:00,157.71,157.73,157.52,157.58,18414.0,157.3694,157.3894,157.1798,157.2397,18414.0
2025-04-21 11:30:00,157.56,157.62,157.28,157.31,23296.0,157.2198,157.2796,156.9404,156.9703,23296.0
2025-04-21 11:35:00,157.28,157.35,157.27,157.33,9450.0,156.9404,157.0102,156.9304,156.9903,9450.0
2025-04-21 11:40:00,157.36,157.36,157.18,157.19,2056.0,157.0202,157.0202,156.8406,156.8506,2056.0
2025-04-21 11:45:00,157.19,157.19,156.92,156.98,5122.0,156.8506,156.8506,156.5811,156.641,5122.0
2025-04-21 11:50:00,156.99,157.02,156.91,156.97,7249.0,156.651,156.6809,156.5712,156.631,7249.0
2025-04-21 11:55:00,156.93,157.0,156.9,156.98,3237.0,156.5911,156.661,156.5612,156.641,3237.0
2025-04-21 12:00:00,157.0,157.11,156.99,157.1,6376.0,156.661,156.7707,156.651,156.7607,6376.0
2025-04-21 12:05:00,157.11,157.2,157.05,157.2,6678.0,156.7707,156.8605,156.7109,156.8605,6678.0
2025-04-21 12:10:00,157.15,157.29,157.11,157.29,2637.0,156.8106,156.9503,156.7707,156.9503,2637.0
2025-04-21 12:15:00,157.25,157.25,157.09,157.14,4346.0,156.9104,156.9104,156.7508,156.8007,4346.0
2025-04-21 12:20:00,157.14,157.2,157.07,157.2,28187.0,156.8007,156.8605,156.7308,156.8605,28187.0
2025-04-21 12:25:00,157.2,157.2,157.05,157.11,9831.0,156.8605,156.8605,156.7109,156.7707,9831.0
2025-04-21 12:30:00,157.14,157.41,157.13,157.33,5656.0,156.8007,157.0701,156.7907,156.9903,5656.0
2025-04-21 12:35:00,157.43,157.52,157.43,157.52,2521.0,157.09,157.1798,157.09,157.1798,2521.0
2025-04-21 12:40:00,157.53,157.62,157.52,157.54,5621.0,157.1898,157.2796,157.1798,157.1998,5621.0
2025-04-21 12:45:00,157.53,157.57,157.3,157.36,15371.0,157.1898,157.2297,156.9603,157.0202,15371.0
2025-04-21 12:50:00,157.3,157.3,157.09,157.14,7369.0,156.9603,156.9603,156.7508,156.8007,7369.0
2025-04-21 12:55:00,157.06,157.06,156.98,157.0,5039.0,156.7208,156.7208,156.641,156.661,5039.0
2025-04-21 13:00:00,157.03,157.15,156.65,156.68,12273.0,156.6909,156.8106,156.3117,156.3417,12273.0
2025-04-21 13:05:00,156.71,156.73,156.57,156.57,7228.0,156.3716,156.3915,156.2319,156.2319,7228.0
2025-04-21 13:10:00,156.6,156.64,156.51,156.54,9362.0,156.2618,156.3017,156.172,156.202,9362.0
2025-04-21 13:15:00,156.53,156.7,156.5,156.7,11122.0,156.192,156.3616,156.162,156.3616,11122.0
2025-04-21 13:20:00,156.64,156.83,156.61,156.62,6777.0,156.3017,156.4913,156.2718,156.2818,6777.0
2025-04-21 13:25:00,156.57,156.67,156.51,156.6,3033.0,156.2319,156.3317,156.172,156.2618,3033.0
2025-04-21 13:30:00,156.58,156.77,156.58,156.62,11073.0,156.2419,156.4315,156.2419,156.2818,11073.0
2025-04-21 13:35:00,156.61,156.75,156.59,156.59,4406.0,156.2718,156.4115,156.2518,156.2518,4406.0
2025-04-21 13:40:00,156.62,156.67,156.45,156.54,12840.0,156.2818,156.3317,156.1122,156.202,12840.0
2025-04-21 13:45:00,156.57,156.57,156.39,156.43,5220.0,156.2319,156.2319,156.0523,156.0922,5220.0
2025-04-21 13:50:00,156.38,156.49,156.35,156.39,6070.0,156.0423,156.1521,156.0124,156.0523,6070.0
2025-04-21 13:55:00,156.38,156.42,156.21,156.29,3520.0,156.0423,156.0822,155.8727,155.9525,3520.0
2025-04-21 14:00:00,156.25,156.3,156.15,156.21,5480.0,155.9126,155.9625,155.8128,155.8727,5480.0
2025-04-21 14:05:00,156.17,156.34,156.13,156.18,4758.0,155.8328,156.0024,155.7928,155.8427,4758.0
2025-04-21 14:10:00,156.16,156.28,156.13,156.26,7886.0,155.8228,155.9425,155.7928,155.9226,7886.0
2025-04-21 14:15:00,156.28,156.49,156.23,156.41,5147.0,155.9425,156.1521,155.8926,156.0722,5147.0
2025-04-21 14:20:00,156.39,156.45,156.35,156.43,3737.0,156.0523,156.1122,156.0124,156.0922,3737.0
2025-04-21 14:25:00,156.4,156.56,156.38,156.56,36884.0,156.0623,156.2219,156.0423,156.2219,36884.0
2025-04-21 14:30:00,156.56,156.77,156.56,156.66,7685.0,156.2219,156.4315,156.2219,156.3217,7685.0
2025-04-21 14:35:00,156.66,156.71,156.55,156.6,8204.0,156.3217,156.3716,156.2119,156.2618,8204.0
2025-04-21 14:40:00,156.61,156.61,156.36,156.36,11069.0,156.2718,156.2718,156.0223,156.0223,11069.0
2025-04-21 14:45:00,156.35,156.44,156.29,156.37,24916.0,156.0124,156.1022,155.9525,156.0323,24916.0
2025-04-21 14:50:00,156.38,156.41,156.2,156.2,20837.0,156.0423,156.0722,155.8627,155.8627,20837.0
2025-04-21 14:55:00,156.19,156.28,156.18,156.18,17919.0,155.8527,155.9425,155.8427,155.8427,17919.0
2025-04-21 15:00:00,156.19,156.51,156.19,156.49,26327.0,155.8527,156.172,155.8527,156.1521,26327.0
2025-04-21 15:05:00,156.51,156.6,156.46,156.49,21969.0,156.172,156.2618,156.1221,156.1521,21969.0
2025-04-21 15:10:00,156.51,156.69,156.5,156.6,16457.0,156.172,156.3516,156.162,156.2618,16457.0
2025-04-21 15:15:00,156.6,156.75,156.56,156.74,18970.0,156.2618,156.4115,156.2219,156.4015,18970.0
2025-04-21 15:20:00,156.73,156.89,156.72,156.81,8495.0,156.3915,156.5512,156.3816,156.4714,8495.0
2025-04-21 15:25:00,156.78,156.88,156.64,156.7,12992.0,156.4414,156.5412,156.3017,156.3616,12992.0
2025-04-21 15:30:00,156.75,156.85,156.72,156.84,24295.0,156.4115,156.5113,156.3816,156.5013,24295.0
2025-04-21 15:35:00,156.89,157.32,156.81,157.15,19516.0,156.5512,156.9803,156.4714,156.8106,19516.0
2025-04-21 15:40:00,157.16,157.34,157.16,157.31,26050.0,156.8206,157.0002,156.8206,156.9703,26050.0
2025-04-21 15:45:00,157.3,157.43,157.18,157.42,10413.0,156.9603,157.09,156.8406,157.0801,10413.0
2025-04-21 15:50:00,157.4,157.78,157.2,157.76,37290.0,157.0601,157.4393,156.8605,157.4193,37290.0
2025-04-21 15:55:00,157.74,158.05,157.73,157.81,24909.0,157.3994,157.7087,157.3894,157.4692,24909.0
2025-04-22 09:30:00,159.53,159.85,159.47,159.52,7501.0,159.1855,159.5048,159.1256,159.1755,7501.0
2025-04-22 09:35:00,159.38,159.65,159.37,159.6,1576.0,159.0358,159.3052,159.0258,159.2553,1576.0
2025-04-22 09:40:00,159.81,160.04,159.75,160.04,2684.0,159.4649,159.6944,159.405,159.6944,2684.0
2025-04-22 09:45:00,160.08,160.31,160.08,160.28,4610.0,159.7343,159.9638,159.7343,159.9339,4610.0
2025-04-22 09:50:00,160.12,160.12,159.9,159.96,1788.0,159.7742,159.7742,159.5547,159.6146,1788.0
2025-04-22 09:55:00,160.0,160.07,159.95,160.06,4107.0,159.6545,159.7243,159.6046,159.7144,4107.0
2025-04-22 10:00:00,160.22,160.39,160.22,160.39,329378.0,159.874,160.0436,159.874,160.0436,329378.0
2025-04-22 10:05:00,160.42,160.55,160.3,160.55,2427.0,160.0736,160.2033,159.9538,160.2033,2427.0
2025-04-22 10:10:00,160.64,160.64,160.41,160.43,2018.0,160.2931,160.2931,160.0636,160.0836,2018.0
2025-04-22 10:15:00,160.41,160.41,160.24,160.38,7448.0,160.0636,160.0636,159.894,160.0337,7448.0
2025-04-22 10:20:00,160.39,160.55,160.39,160.52,2386.0,160.0436,160.2033,160.0436,160.1734,2386.0
2025-04-22 10:25:00,160.54,160.54,160.36,160.37,1279.0,160.1933,160.1933,160.0137,160.0237,1279.0
2025-04-22 10:30:00,160.43,160.43,160.27,160.42,4994.0,160.0836,160.0836,159.9239,160.0736,4994.0
2025-04-22 10:35:00,160.48,160.71,160.4,160.71,4579.0,160.1334,160.363,160.0536,160.363,4579.0
2025-04-22 10:40:00,160.72,160.78,160.67,160.78,18730.0,160.3729,160.4328,160.323,160.4328,18730.0
2025-04-22 10:45:00,160.79,160.91,160.76,160.78,7970.0,160.4428,160.5625,160.4128,160.4328,7970.0
2025-04-22 10:50:00,160.77,160.82,160.61,160.82,2516.0,160.4228,160.4727,160.2632,160.4727,2516.0
2025-04-22 10:55:00,160.84,161.05,160.81,160.97,7685.0,160.4927,160.7022,160.4627,160.6224,7685.0
2025-04-22 11:00:00,160.97,161.12,160.96,161.09,6159.0,160.6224,160.7721,160.6124,160.7421,6159.0
2025-04-22 11:05:00,161.08,161.11,161.06,161.11,2127.0,160.7322,160.7621,160.7122,160.7621,2127.0
2025-04-22 11:10:00,161.13,161.21,161.12,161.21,1197.0,160.782,160.8619,160.7721,160.8619,1197.0
2025-04-22 11:15:00,161.23,161.28,161.19,161.19,1999.0,160.8818,160.9317,160.8419,160.8419,1999.0
2025-04-22 11:20:00,161.21,161.31,161.09,161.28,2208.0,160.8619,160.9617,160.7421,160.9317,2208.0
2025-04-22 11:25:00,161.25,161.27,161.13,161.14,13587.0,160.9018,160.9217,160.782,160.792,13587.0
2025-04-22 11:30:00,161.05,161.18,161.03,161.18,6477.0,160.7022,160.8319,160.6823,160.8319,6477.0
2025-04-22 11:35:00,161.19,161.2,160.96,161.02,5513.0,160.8419,160.8519,160.6124,160.6723,5513.0
2025-04-22 11:40:00,161.01,161.03,160.74,160.74,12060.0,160.6623,160.6823,160.3929,160.3929,12060.0
2025-04-22 11:45:00,160.71,160.84,160.71,160.74,7137.0,160.363,160.4927,160.363,160.3929,7137.0
2025-04-22 11:50:00,160.75,161.06,160.75,161.01,9953.0,160.4029,160.7122,160.4029,160.6623,9953.0
2025-04-22 11:55:00,161.0,161.57,160.96,161.49,23264.0,160.6523,161.2211,160.6124,161.1413,23264.0
2025-04-22 12:00:00,161.5,162.07,161.5,161.83,19151.0,161.1512,161.72,161.1512,161.4805,19151.0
2025-04-22 12:05:00,161.8,161.96,161.72,161.84,9640.0,161.4506,161.6103,161.3708,161.4905,9640.0
2025-04-22 12:10:00,161.88,162.06,161.79,162.03,11060.0,161.5304,161.71,161.4406,161.6801,11060.0
2025-04-22 12:15:00,162.0,162.1,161.92,161.98,10608.0,161.6502,161.7499,161.5703,161.6302,10608.0
2025-04-22 12:20:00,162.06,162.27,162.05,162.26,6888.0,161.71,161.9196,161.7001,161.9096,6888.0
2025-04-22 12:25:00,162.18,162.33,162.15,162.19,16557.0,161.8298,161.9795,161.7998,161.8398,16557.0
2025-04-22 12:30:00,162.18,162.32,162.12,162.12,8028.0,161.8298,161.9695,161.7699,161.7699,8028.0
2025-04-22 12:35:00,162.11,162.15,162.04,162.04,13907.0,161.7599,161.7998,161.6901,161.6901,13907.0
2025-04-22 12:40:00,162.03,162.08,161.85,162.08,4846.0,161.6801,161.73,161.5005,161.73,4846.0
2025-04-22 12:45:00,162.08,162.09,161.85,161.98,31765.0,161.73,161.74,161.5005,161.6302,31765.0
2025-04-22 12:50:00,161.91,161.95,161.71,161.93,6822.0,161.5604,161.6003,161.3608,161.5803,6822.0
2025-04-22 12:55:00,161.94,161.98,161.91,161.93,7076.0,161.5903,161.6302,161.5604,161.5803,7076.0
2025-04-22 13:00:00,161.9,162.0,161.89,161.95,16819.0,161.5504,161.6502,161.5404,161.6003,16819.0
2025-04-22 13:05:00,161.95,162.16,161.83,162.0,21476.0,161.6003,161.8098,161.4805,161.6502,21476.0
2025-04-22 13:10:00,161.91,161.91,161.24,161.27,18980.0,161.5604,161.5604,160.8918,160.9217,18980.0
2025-04-22 13:15:00,161.34,161.34,160.73,161.15,854486.0,160.9916,160.9916,160.3829,160.802,854486.0
2025-04-22 13:20:00,161.11,161.16,160.58,160.61,18767.0,160.7621,160.812,160.2332,160.2632,18767.0
2025-04-22 13:25:00,160.61,161.12,160.35,160.48,52485.0,160.2632,160.7721,160.0037,160.1334,52485.0
2025-04-22 13:30:00,160.41,160.54,160.25,160.49,20734.0,160.0636,160.1933,159.9039,160.1434,20734.0
2025-04-22 13:35:00,160.47,160.75,160.47,160.6,15623.0,160.1235,160.4029,160.1235,160.2532,15623.0
2025-04-22 13:40:00,160.58,160.67,160.4,160.59,8829.0,160.2332,160.323,160.0536,160.2432,8829.0
2025-04-22 13:45:00,160.59,160.59,160.2,160.2,8017.0,160.2432,160.2432,159.8541,159.8541,8017.0
2025-04-22 13:50:00,160.23,160.39,160.13,160.38,11303.0,159.884,160.0436,159.7842,160.0337,11303.0
2025-04-22 13:55:00,160.37,160.4,160.15,160.15,12480.0,160.0237,160.0536,159.8042,159.8042,12480.0
2025-04-22 14:00:00,160.13,160.58,160.12,160.58,13384.0,159.7842,160.2332,159.7742,160.2332,13384.0
2025-04-22 14:05:00,160.58,160.87,160.58,160.76,11067.0,160.2332,160.5226,160.2332,160.4128,11067.0
2025-04-22 14:10:00,160.72,160.94,160.71,160.93,7827.0,160.3729,160.5925,160.363,160.5825,7827.0
2025-04-22 14:15:00,160.93,161.04,160.83,161.01,12927.0,160.5825,160.6922,160.4827,160.6623,12927.0
2025-04-22 14:20:00,160.99,161.33,160.97,161.2,44908.0,160.6423,160.9816,160.6224,160.8519,44908.0
2025-04-22 14:25:00,161.24,161.3,161.18,161.28,9929.0,160.8918,160.9517,160.8319,160.9317,9929.0
2025-04-22 14:30:00,161.27,161.41,161.27,161.4,19440.0,160.9217,161.0614,160.9217,161.0515,19440.0
2025-04-22 14:35:00,161.43,161.51,161.35,161.35,9249.0,161.0814,161.1612,161.0016,161.0016,9249.0
2025-04-22 14:40:00,161.36,161.57,161.35,161.54,11393.0,161.0115,161.2211,161.0016,161.1912,11393.0
2025-04-22 14:45:00,161.55,161.69,161.53,161.59,9347.0,161.2011,161.3408,161.1812,161.2411,9347.0
2025-04-22 14:50:00,161.61,161.86,161.61,161.77,31318.0,161.261,161.5105,161.261,161.4207,31318.0
2025-04-22 14:55:00,161.77,161.85,161.72,161.76,13504.0,161.4207,161.5005,161.3708,161.4107,13504.0
2025-04-22 15:00:00,161.76,161.84,161.63,161.77,25717.0,161.4107,161.4905,161.281,161.4207,25717.0
2025-04-22 15:05:00,161.78,161.81,161.55,161.59,26759.0,161.4306,161.4606,161.2011,161.2411,26759.0
2025-04-22 15:10:00,161.6,161.61,161.39,161.42,17120.0,161.251,161.261,161.0415,161.0714,17120.0
2025-04-22 15:15:00,161.44,161.48,161.13,161.22,19352.0,161.0914,161.1313,160.782,160.8718,19352.0
2025-04-22 15:20:00,161.22,161.24,160.99,161.14,13466.0,160.8718,160.8918,160.6423,160.792,13466.0
2025-04-22 15:25:00,161.14,161.26,161.03,161.09,13892.0,160.792,160.9118,160.6823,160.7421,13892.0
2025-04-22 15:30:00,161.08,161.18,161.01,161.09,14740.0,160.7322,160.8319,160.6623,160.7421,14740.0
2025-04-22 15:35:00,161.01,161.18,160.91,160.95,18905.0,160.6623,160.8319,160.5625,160.6024,18905.0
2025-04-22 15:40:00,160.94,161.59,160.91,161.48,14015.0,160.5925,161.2411,160.5625,161.1313,14015.0
2025-04-22 15:45:00,161.45,161.81,161.45,161.78,40446.0,161.1014,161.4606,161.1014,161.4306,40446.0
2025-04-22 15:50:00,161.73,161.82,161.35,161.68,36039.0,161.3807,161.4706,161.0016,161.3309,36039.0
2025-04-22 15:55:00,161.7,161.89,161.57,161.73,53744.0,161.3508,161.5404,161.2211,161.3807,53744.0
2025-04-23 09:30:00,165.54,165.7,165.34,165.53,18206.0,165.1825,165.3422,164.983,165.1725,18206.0
2025-04-23 09:35:00,165.58,166.65,165.17,165.74,17195.0,165.2224,166.2901,164.8133,165.3821,17195.0
2025-04-23 09:40:00,165.56,166.22,165.56,166.22,16945.0,165.2025,165.8611,165.2025,165.8611,16945.0
2025-04-23 09:45:00,165.96,166.46,165.93,166.46,10110.0,165.6016,166.1005,165.5717,166.1005,10110.0
2025-04-23 09:50:00,166.38,166.63,165.98,165.98,24787.0,166.0207,166.2702,165.6216,165.6216,24787.0
2025-04-23 09:55:00,165.96,166.23,165.81,166.2,40943.0,165.6016,165.871,165.4519,165.8411,40943.0
2025-04-23 10:00:00,166.4,166.7,165.76,166.18,14996.0,166.0407,166.34,165.402,165.8211,14996.0
2025-04-23 10:05:00,166.1,166.34,166.01,166.3,7200.0,165.7413,165.9808,165.6515,165.9409,7200.0
2025-04-23 10:10:00,166.31,166.47,165.98,166.04,4615.0,165.9509,166.1105,165.6216,165.6814,4615.0
2025-04-23 10:15:00,166.03,166.03,165.35,165.62,7474.0,165.6715,165.6715,164.9929,165.2623,7474.0
2025-04-23 10:20:00,165.6,165.94,165.42,165.89,12836.0,165.2424,165.5817,165.0628,165.5318,12836.0
2025-04-23 10:25:00,165.92,166.28,165.92,166.17,8793.0,165.5617,165.9209,165.5617,165.8112,8793.0
2025-04-23 10:30:00,166.12,166.48,166.12,166.44,2497.0,165.7613,166.1205,165.7613,166.0806,2497.0
2025-04-23 10:35:00,166.48,166.54,166.19,166.32,6435.0,166.1205,166.1804,165.8311,165.9608,6435.0
2025-04-23 10:40:00,166.23,166.39,166.01,166.24,5485.0,165.871,166.0307,165.6515,165.881,5485.0
2025-04-23 10:45:00,166.25,166.32,166.03,166.03,2216.0,165.891,165.9608,165.6715,165.6715,2216.0
2025-04-23 10:50:00,165.99,166.0,165.79,165.91,3004.0,165.6315,165.6415,165.432,165.5517,3004.0
2025-04-23 10:55:00,165.78,165.89,165.64,165.66,2830.0,165.422,165.5318,165.2823,165.3023,2830.0
2025-04-23 11:00:00,165.78,165.97,165.33,165.8,36810.0,165.422,165.6116,164.973,165.442,36810.0
2025-04-23 11:05:00,165.81,165.92,165.68,165.68,3507.0,165.4519,165.5617,165.3222,165.3222,3507.0
2025-04-23 11:10:00,165.66,165.68,165.55,165.65,8115.0,165.3023,165.3222,165.1925,165.2923,8115.0
2025-04-23 11:15:00,165.64,165.65,165.27,165.28,8596.0,165.2823,165.2923,164.9131,164.9231,8596.0
2025-04-23 11:20:00,165.25,165.38,164.71,164.98,46940.0,164.8931,165.0229,164.3543,164.6237,46940.0
2025-04-23 11:25:00,164.9,165.01,164.38,164.55,14526.0,164.5439,164.6537,164.025,164.1947,14526.0
2025-04-23 11:30:00,164.56,164.65,164.1,164.53,16121.0,164.2046,164.2944,163.7456,164.1747,16121.0
2025-04-23 11:35:00,164.56,164.69,164.3,164.66,12582.0,164.2046,164.3344,163.9452,164.3044,12582.0
2025-04-23 11:40:00,164.7,164.8,164.31,164.35,13533.0,164.3443,164.4441,163.9552,163.9951,13533.0
2025-04-23 11:45:00,164.4,164.45,163.78,163.78,20280.0,164.045,164.0949,163.4263,163.4263,20280.0
2025-04-23 11:50:00,163.84,164.0,163.63,163.91,9627.0,163.4862,163.6458,163.2766,163.556,9627.0
2025-04-23 11:55:00,163.91,164.22,163.91,164.12,5744.0,163.556,163.8654,163.556,163.7656,5744.0
2025-04-23 12:00:00,164.09,164.11,163.86,164.03,13077.0,163.7357,163.7556,163.5061,163.6758,13077.0
2025-04-23 12:05:00,164.01,164.12,163.73,163.73,5612.0,163.6558,163.7656,163.3764,163.3764,5612.0
2025-04-23 12:10:00,163.81,163.97,163.64,163.78,14340.0,163.4563,163.6159,163.2866,163.4263,14340.0
2025-04-23 12:15:00,163.8,163.8,163.33,163.33,4181.0,163.4463,163.4463,162.9773,162.9773,4181.0
2025-04-23 12:20:00,163.3,163.38,163.2,163.31,6798.0,162.9474,163.0272,162.8476,162.9573,6798.0
2025-04-23 12:25:00,163.31,163.79,163.17,163.79,6815.0,162.9573,163.4363,162.8176,163.4363,6815.0
2025-04-23 12:30:00,163.81,163.88,163.7,163.88,4501.0,163.4563,163.5261,163.3465,163.5261,4501.0
2025-04-23 12:35:00,163.85,164.17,163.84,164.11,4872.0,163.4962,163.8155,163.4862,163.7556,4872.0
2025-04-23 12:40:00,164.06,164.11,163.95,164.05,8072.0,163.7057,163.7556,163.596,163.6957,8072.0
2025-04-23 12:45:00,164.0,164.1,163.64,163.66,13927.0,163.6458,163.7456,163.2866,163.3066,13927.0
2025-04-23 12:50:00,163.64,163.98,163.63,163.97,7518.0,163.2866,163.6259,163.2766,163.6159,7518.0
2025-04-23 12:55:00,163.94,164.42,163.93,164.32,8349.0,163.586,164.0649,163.576,163.9652,8349.0
2025-04-23 13:00:00,164.31,164.4,163.88,164.4,12991.0,163.9552,164.045,163.5261,164.045,12991.0
2025-04-23 13:05:00,164.4,164.64,164.39,164.63,4186.0,164.045,164.2845,164.035,164.2745,4186.0
2025-04-23 13:10:00,164.54,164.6,164.46,164.56,2186.0,164.1847,164.2446,164.1049,164.2046,2186.0
2025-04-23 13:15:00,164.57,164.69,164.56,164.67,2238.0,164.2146,164.3344,164.2046,164.3144,2238.0
2025-04-23 13:20:00,164.66,164.71,164.52,164.58,6759.0,164.3044,164.3543,164.1647,164.2246,6759.0
2025-04-23 13:25:00,164.62,164.73,164.38,164.38,5803.0,164.2645,164.3743,164.025,164.025,5803.0
2025-04-23 13:30:00,164.46,164.54,164.17,164.19,6678.0,164.1049,164.1847,163.8155,163.8354,6678.0
2025-04-23 13:35:00,164.2,164.27,163.85,163.98,5481.0,163.8454,163.9153,163.4962,163.6259,5481.0
2025-04-23 13:40:00,163.98,164.13,163.82,164.13,9909.0,163.6259,163.7756,163.4662,163.7756,9909.0
2025-04-23 13:45:00,164.12,164.13,163.89,164.0,4803.0,163.7656,163.7756,163.5361,163.6458,4803.0
2025-04-23 13:50:00,163.98,164.36,163.89,164.36,4675.0,163.6259,164.0051,163.5361,164.0051,4675.0
2025-04-23 13:55:00,164.32,164.5,164.3,164.34,8227.0,163.9652,164.1448,163.9452,163.9851,8227.0
2025-04-23 14:00:00,164.32,164.44,163.98,164.19,7719.0,163.9652,164.0849,163.6259,163.8354,7719.0
2025-04-23 14:05:00,164.26,164.26,164.09,164.25,6417.0,163.9053,163.9053,163.7357,163.8953,6417.0
2025-04-23 14:10:00,164.17,164.48,164.07,164.3,21453.0,163.8155,164.1248,163.7157,163.9452,21453.0
2025-04-23 14:15:00,164.24,164.51,164.24,164.34,8979.0,163.8853,164.1547,163.8853,163.9851,8979.0
2025-04-23 14:20:00,164.32,164.53,164.09,164.14,12557.0,163.9652,164.1747,163.7357,163.7855,12557.0
2025-04-23 14:25:00,164.1,164.15,163.81,163.84,9860.0,163.7456,163.7955,163.4563,163.4862,9860.0
2025-04-23 14:30:00,163.92,164.22,163.88,164.0,25567.0,163.566,163.8654,163.5261,163.6458,25567.0
2025-04-23 14:35:00,164.02,164.05,163.9,163.99,26680.0,163.6658,163.6957,163.5461,163.6359,26680.0
2025-04-23 14:40:00,163.98,163.99,163.72,163.72,12996.0,163.6259,163.6359,163.3665,163.3665,12996.0
2025-04-23 14:45:00,163.65,163.92,163.65,163.89,9275.0,163.2966,163.566,163.2966,163.5361,9275.0
2025-04-23 14:50:00,163.87,163.87,163.65,163.7,4704.0,163.5161,163.5161,163.2966,163.3465,4704.0
2025-04-23 14:55:00,163.65,164.04,163.65,163.75,10324.0,163.2966,163.6858,163.2966,163.3964,10324.0
2025-04-23 15:00:00,163.77,163.9,163.36,163.43,17675.0,163.4163,163.5461,163.0072,163.0771,17675.0
2025-04-23 15:05:00,163.45,163.69,163.44,163.54,23557.0,163.097,163.3365,163.0871,163.1868,23557.0
2025-04-23 15:10:00,163.49,163.68,163.44,163.5,13720.0,163.1369,163.3265,163.0871,163.1469,13720.0
2025-04-23 15:15:00,163.48,163.54,163.32,163.39,14621.0,163.127,163.1868,162.9673,163.0372,14621.0
2025-04-23 15:20:00,163.38,163.44,163.19,163.19,11484.0,163.0272,163.0871,162.8376,162.8376,11484.0
2025-04-23 15:25:00,163.2,163.44,163.12,163.31,11113.0,162.8476,163.0871,162.7677,162.9573,11113.0
2025-04-23 15:30:00,163.3,163.6,163.27,163.35,16581.0,162.9474,163.2467,162.9174,162.9973,16581.0
2025-04-23 15:35:00,163.37,163.37,163.06,163.15,18026.0,163.0172,163.0172,162.7079,162.7977,18026.0
2025-04-23 15:40:00,163.2,163.35,163.13,163.26,9124.0,162.8476,162.9973,162.7777,162.9074,9124.0
2025-04-23 15:45:00,163.29,163.48,163.07,163.47,18423.0,162.9374,163.127,162.7179,163.117,18423.0
2025-04-23 15:50:00,163.49,164.04,163.49,163.95,17419.0,163.1369,163.6858,163.1369,163.596,17419.0
2025-04-23 15:55:00,163.96,164.0,163.6,163.63,32525.0,163.6059,163.6458,163.2467,163.2766,32525.0
2025-04-24 09:30:00,164.09,164.21,163.81,163.86,8642.0,163.7357,163.8554,163.4563,163.5061,8642.0
2025-04-24 09:35:00,163.73,163.91,163.62,163.9,1538.0,163.3764,163.556,163.2667,163.5461,1538.0
2025-04-24 09:40:00,164.0,164.17,163.99,164.16,2396.0,163.6458,163.8155,163.6359,163.8055,2396.0
2025-04-24 09:45:00,164.19,164.38,164.18,164.34,8101.0,163.8354,164.025,163.8255,163.9851,8101.0
2025-04-24 09:50:00,164.32,164.55,164.31,164.52,1552.0,163.9652,164.1947,163.9552,164.1647,1552.0
2025-04-24 09:55:00,164.47,164.76,164.46,164.76,1605.0,164.1148,164.4042,164.1049,164.4042,1605.0
2025-04-24 10:00:00,164.83,164.89,164.69,164.88,8789.0,164.4741,164.5339,164.3344,164.5239,8789.0
2025-04-24 10:05:00,164.97,165.01,164.9,164.99,4507.0,164.6138,164.6537,164.5439,164.6337,4507.0
2025-04-24 10:10:00,164.95,164.95,164.78,164.91,1856.0,164.5938,164.5938,164.4242,164.5539,1856.0
2025-04-24 10:15:00,164.87,165.06,164.77,165.04,21416.0,164.514,164.7036,164.4142,164.6836,21416.0
2025-04-24 10:20:00,165.25,165.42,165.17,165.42,1915.0,164.8931,165.0628,164.8133,165.0628,1915.0
2025-04-24 10:25:00,165.43,165.65,165.33,165.65,1458.0,165.0728,165.2923,164.973,165.2923,1458.0
2025-04-24 10:30:00,165.6,165.8,165.6,165.8,3938.0,165.2424,165.442,165.2424,165.442,3938.0
2025-04-24 10:35:00,165.84,165.94,165.72,165.72,4683.0,165.4819,165.5817,165.3621,165.3621,4683.0
2025-04-24 10:40:00,165.8,165.84,165.48,165.6,17972.0,165.442,165.4819,165.1227,165.2424,17972.0
2025-04-24 10:45:00,165.63,165.63,165.34,165.52,14222.0,165.2723,165.2723,164.983,165.1626,14222.0
2025-04-24 10:50:00,165.59,165.68,165.47,165.68,4310.0,165.2324,165.3222,165.1127,165.3222,4310.0
2025-04-24 10:55:00,165.71,165.8,165.66,165.69,10706.0,165.3522,165.442,165.3023,165.3322,10706.0
2025-04-24 11:00:00,165.71,165.81,165.58,165.8,4344.0,165.3522,165.4519,165.2224,165.442,4344.0
2025-04-24 11:05:00,165.82,165.9,165.77,165.79,8838.0,165.4619,165.5417,165.412,165.432,8838.0
2025-04-24 11:10:00,165.8,166.13,165.77,166.05,10697.0,165.442,165.7712,165.412,165.6914,10697.0
2025-04-24 11:15:00,166.01,166.11,165.9,165.91,3633.0,165.6515,165.7513,165.5417,165.5517,3633.0
2025-04-24 11:20:00,165.9,165.98,165.77,165.78,14478.0,165.5417,165.6216,165.412,165.422,14478.0
2025-04-24 11:25:00,165.78,165.78,165.57,165.71,4482.0,165.422,165.422,165.2125,165.3522,4482.0
2025-04-24 11:30:00,165.63,165.79,165.55,165.79,3861.0,165.2723,165.432,165.1925,165.432,3861.0
2025-04-24 11:35:00,165.72,165.82,165.72,165.75,1423.0,165.3621,165.4619,165.3621,165.3921,1423.0
2025-04-24 11:40:00,165.84,165.88,165.64,165.64,1902.0,165.4819,165.5218,165.2823,165.2823,1902.0
2025-04-24 11:45:00,165.67,165.81,165.59,165.72,20483.0,165.3122,165.4519,165.2324,165.3621,20483.0
2025-04-24 11:50:00,165.71,166.02,165.65,166.02,10953.0,165.3522,165.6615,165.2923,165.6615,10953.0
2025-04-24 11:55:00,165.99,166.04,165.65,165.7,17262.0,165.6315,165.6814,165.2923,165.3422,17262.0
2025-04-24 12:00:00,165.75,165.84,165.61,165.78,19472.0,165.3921,165.4819,165.2524,165.422,19472.0
2025-04-24 12:05:00,165.79,165.79,165.6,165.63,12424.0,165.432,165.432,165.2424,165.2723,12424.0
2025-04-24 12:10:00,165.63,165.95,165.63,165.89,8087.0,165.2723,165.5916,165.2723,165.5318,8087.0
2025-04-24 12:15:00,165.92,166.17,165.92,166.08,3363.0,165.5617,165.8112,165.5617,165.7214,3363.0
2025-04-24 12:20:00,166.13,166.19,166.05,166.05,2352.0,165.7712,165.8311,165.6914,165.6914,2352.0
2025-04-24 12:25:00,166.04,166.33,166.0,166.17,39531.0,165.6814,165.9708,165.6415,165.8112,39531.0
2025-04-24 12:30:00,166.2,166.37,166.18,166.37,3751.0,165.8411,166.0107,165.8211,166.0107,3751.0
2025-04-24 12:35:00,166.4,166.44,166.35,166.4,5974.0,166.0407,166.0806,165.9908,166.0407,5974.0
2025-04-24 12:40:00,166.4,166.41,166.27,166.32,5638.0,166.0407,166.0506,165.9109,165.9608,5638.0
2025-04-24 12:45:00,166.32,166.34,166.17,166.31,6220.0,165.9608,165.9808,165.8112,165.9509,6220.0
2025-04-24 12:50:00,166.34,166.36,166.28,166.34,5679.0,165.9808,166.0008,165.9209,165.9808,5679.0
2025-04-24 12:55:00,166.38,166.58,166.38,166.51,3394.0,166.0207,166.2203,166.0207,166.1504,3394.0
2025-04-24 13:00:00,166.44,166.45,166.26,166.31,4848.0,166.0806,166.0906,165.901,165.9509,4848.0
2025-04-24 13:05:00,166.38,166.41,166.24,166.24,3903.0,166.0207,166.0506,165.881,165.881,3903.0
2025-04-24 13:10:00,166.27,166.38,166.27,166.35,1241.0,165.9109,166.0207,165.9109,165.9908,1241.0
2025-04-24 13:15:00,166.37,166.37,166.06,166.08,2653.0,166.0107,166.0107,165.7014,165.7214,2653.0
2025-04-24 13:20:00,166.08,166.27,166.08,166.24,3021.0,165.7214,165.9109,165.7214,165.881,3021.0
2025-04-24 13:25:00,166.29,166.38,166.27,166.27,2534.0,165.9309,166.0207,165.9109,165.9109,2534.0
2025-04-24 13:30:00,166.35,166.43,166.25,166.25,3810.0,165.9908,166.0706,165.891,165.891,3810.0
2025-04-24 13:35:00,166.23,166.37,166.19,166.32,4417.0,165.871,166.0107,165.8311,165.9608,4417.0
2025-04-24 13:40:00,166.33,166.38,166.18,166.25,9438.0,165.9708,166.0207,165.8211,165.891,9438.0
2025-04-24 13:45:00,166.23,166.34,166.22,166.34,2414.0,165.871,165.9808,165.8611,165.9808,2414.0
2025-04-24 13:50:00,166.34,166.48,166.28,166.48,3856.0,165.9808,166.1205,165.9209,166.1205,3856.0
2025-04-24 13:55:00,166.47,166.48,166.33,166.36,3512.0,166.1105,166.1205,165.9708,166.0008,3512.0
2025-04-24 14:00:00,166.42,166.56,166.4,166.52,4176.0,166.0606,166.2003,166.0407,166.1604,4176.0
2025-04-24 14:05:00,166.5,166.69,166.5,166.63,6936.0,166.1404,166.33,166.1404,166.2702,6936.0
2025-04-24 14:10:00,166.56,166.56,166.44,166.49,1948.0,166.2003,166.2003,166.0806,166.1305,1948.0
2025-04-24 14:15:00,166.53,166.56,166.34,166.43,7178.0,166.1704,166.2003,165.9808,166.0706,7178.0
2025-04-24 14:20:00,166.34,166.44,166.32,166.42,3241.0,165.9808,166.0806,165.9608,166.0606,3241.0
2025-04-24 14:25:00,166.44,166.46,166.42,166.45,31470.0,166.0806,166.1005,166.0606,166.0906,31470.0
2025-04-24 14:30:00,166.44,166.61,166.44,166.58,4782.0,166.0806,166.2502,166.0806,166.2203,4782.0
2025-04-24 14:35:00,166.63,166.72,166.62,166.71,5022.0,166.2702,166.36,166.2602,166.35,5022.0
2025-04-24 14:40:00,166.69,166.73,166.6,166.65,19440.0,166.33,166.37,166.2402,166.2901,19440.0
2025-04-24 14:45:00,166.68,166.71,166.63,166.71,3322.0,166.3201,166.35,166.2702,166.35,3322.0
2025-04-24 14:50:00,166.71,166.8,166.7,166.75,5046.0,166.35,166.4398,166.34,166.3899,5046.0
2025-04-24 14:55:00,166.77,166.77,166.6,166.62,15247.0,166.4099,166.4099,166.2402,166.2602,15247.0
2025-04-24 15:00:00,166.59,166.6,166.35,166.36,7265.0,166.2303,166.2402,165.9908,166.0008,7265.0
2025-04-24 15:05:00,166.36,166.38,166.3,166.32,42376.0,166.0008,166.0207,165.9409,165.9608,42376.0
2025-04-24 15:10:00,166.3,166.3,166.08,166.21,14341.0,165.9409,165.9409,165.7214,165.8511,14341.0
2025-04-24 15:15:00,166.19,166.46,166.19,166.38,4621.0,165.8311,166.1005,165.8311,166.0207,4621.0
2025-04-24 15:20:00,166.35,166.51,166.35,166.38,37292.0,165.9908,166.1504,165.9908,166.0207,37292.0
2025-04-24 15:25:00,166.41,166.46,166.27,166.27,7451.0,166.0506,166.1005,165.9109,165.9109,7451.0
2025-04-24 15:30:00,166.22,166.39,166.22,166.31,5618.0,165.8611,166.0307,165.8611,165.9509,5618.0
2025-04-24 15:35:00,166.21,166.56,166.15,166.53,26843.0,165.8511,166.2003,165.7912,166.1704,26843.0
2025-04-24 15:40:00,166.51,166.67,166.51,166.63,5094.0,166.1504,166.3101,166.1504,166.2702,5094.0
2025-04-24 15:45:00,166.68,166.83,166.66,166.83,6820.0,166.3201,166.4697,166.3001,166.4697,6820.0
2025-04-24 15:50:00,166.91,166.91,166.59,166.91,12238.0,166.5496,166.5496,166.2303,166.5496,12238.0
2025-04-24 15:55:00,166.86,166.93,166.72,166.73,15491.0,166.4997,166.5695,166.36,166.37,15491.0
2025-04-25 09:30:00,166.58,166.82,166.43,166.69,11918.0,166.2203,166.4598,166.0706,166.33,11918.0
2025-04-25 09:35:00,166.83,166.94,166.81,166.86,1597.0,166.4697,166.5795,166.4498,166.4997,1597.0
2025-04-25 09:40:00,166.71,166.72,166.42,166.48,265774.0,166.35,166.36,166.0606,166.1205,265774.0
2025-04-25 09:45:00,166.52,166.56,166.31,166.31,1350.0,166.1604,166.2003,165.9509,165.9509,1350.0
2025-04-25 09:50:00,166.26,166.33,166.06,166.22,24260.0,165.901,165.9708,165.7014,165.8611,24260.0
2025-04-25 09:55:00,166.28,166.28,166.08,166.09,9501.0,165.9209,165.9209,165.7214,165.7313,9501.0
2025-04-25 10:00:00,166.2,166.6,166.19,166.38,5002.0,165.8411,166.2402,165.8311,166.0207,5002.0
2025-04-25 10:05:00,166.28,166.81,166.28,166.8,6175.0,165.9209,166.4498,165.9209,166.4398,6175.0
2025-04-25 10:10:00,166.84,166.94,166.75,166.75,5956.0,166.4797,166.5795,166.3899,166.3899,5956.0
2025-04-25 10:15:00,166.85,166.92,166.65,166.65,6209.0,166.4897,166.5595,166.2901,166.2901,6209.0
2025-04-25 10:20:00,166.64,166.69,165.9,166.21,16249.0,166.2801,166.33,165.5417,165.8511,16249.0
2025-04-25 10:25:00,166.16,166.16,165.78,165.96,6539.0,165.8012,165.8012,165.422,165.6016,6539.0
2025-04-25 10:30:00,166.02,166.19,165.77,166.1,9785.0,165.6615,165.8311,165.412,165.7413,9785.0
2025-04-25 10:35:00,166.13,166.4,166.13,166.39,3388.0,165.7712,166.0407,165.7712,166.0307,3388.0
2025-04-25 10:40:00,166.34,166.62,166.33,166.58,3483.0,165.9808,166.2602,165.9708,166.2203,3483.0
2025-04-25 10:45:00,166.57,166.62,166.49,166.62,1969.0,166.2103,166.2602,166.1305,166.2602,1969.0
2025-04-25 10:50:00,166.56,166.73,166.51,166.58,1365.0,166.2003,166.37,166.1504,166.2203,1365.0
2025-04-25 10:55:00,166.67,166.67,166.38,166.6,3742.0,166.3101,166.3101,166.0207,166.2402,3742.0
2025-04-25 11:00:00,166.52,166.66,166.44,166.66,5601.0,166.1604,166.3001,166.0806,166.3001,5601.0
2025-04-25 11:05:00,166.63,166.69,166.61,166.65,4905.0,166.2702,166.33,166.2502,166.2901,4905.0
2025-04-25 11:10:00,166.7,166.75,166.68,166.73,2092.0,166.34,166.3899,166.3201,166.37,2092.0
2025-04-25 11:15:00,166.72,166.73,166.48,166.58,4857.0,166.36,166.37,166.1205,166.2203,4857.0
2025-04-25 11:20:00,166.66,166.8,166.65,166.8,5771.0,166.3001,166.4398,166.2901,166.4398,5771.0
2025-04-25 11:25:00,166.74,166.78,166.55,166.56,3236.0,166.3799,166.4198,166.1903,166.2003,3236.0
2025-04-25 11:30:00,166.48,166.63,166.47,166.63,4156.0,166.1205,166.2702,166.1105,166.2702,4156.0
2025-04-25 11:35:00,166.52,166.52,166.31,166.43,3615.0,166.1604,166.1604,165.9509,166.0706,3615.0
2025-04-25 11:40:00,166.46,166.6,166.38,166.39,7040.0,166.1005,166.2402,166.0207,166.0307,7040.0
2025-04-25 11:45:00,166.33,166.48,166.32,166.47,1983.0,165.9708,166.1205,165.9608,166.1105,1983.0
2025-04-25 11:50:00,166.56,166.67,166.54,166.61,5821.0,166.2003,166.3101,166.1804,166.2502,5821.0
2025-04-25 11:55:00,166.67,166.81,166.67,166.78,9557.0,166.3101,166.4498,166.3101,166.4198,9557.0
2025-04-25 12:00:00,166.77,166.83,166.75,166.76,5620.0,166.4099,166.4697,166.3899,166.3999,5620.0
2025-04-25 12:05:00,166.74,166.88,166.73,166.87,2252.0,166.3799,166.5196,166.37,166.5096,2252.0
2025-04-25 12:10:00,166.84,166.94,166.83,166.91,11425.0,166.4797,166.5795,166.4697,166.5496,11425.0
2025-04-25 12:15:00,166.9,166.96,166.89,166.96,7497.0,166.5396,166.5995,166.5296,166.5995,7497.0
2025-04-25 12:20:00,166.96,167.11,166.89,167.1,3912.0,166.5995,166.7491,166.5296,166.7392,3912.0
2025-04-25 12:25:00,167.09,167.16,167.08,167.11,2744.0,166.7292,166.799,166.7192,166.7491,2744.0
2025-04-25 12:30:00,167.1,167.12,167.02,167.12,2908.0,166.7392,166.7591,166.6593,166.7591,2908.0
2025-04-25 12:35:00,167.2,167.2,167.11,167.11,13901.0,166.8389,166.8389,166.7491,166.7491,13901.0
2025-04-25 12:40:00,167.14,167.25,167.12,167.24,3388.0,166.7791,166.8888,166.7591,166.8788,3388.0
2025-04-25 12:45:00,167.16,167.16,166.97,167.14,4982.0,166.799,166.799,166.6094,166.7791,4982.0
2025-04-25 12:50:00,167.09,167.22,167.03,167.19,4391.0,166.7292,166.8589,166.6693,166.829,4391.0
2025-04-25 12:55:00,167.23,167.31,167.22,167.31,4823.0,166.8689,166.9487,166.8589,166.9487,4823.0
2025-04-25 13:00:00,167.29,167.42,167.26,167.37,6628.0,166.9287,167.0585,166.8988,167.0086,6628.0
2025-04-25 13:05:00,167.36,167.52,167.36,167.5,2705.0,166.9986,167.1582,166.9986,167.1383,2705.0
2025-04-25 13:10:00,167.5,167.61,167.5,167.6,180401.0,167.1383,167.2481,167.1383,167.2381,180401.0
2025-04-25 13:15:00,167.6,167.73,167.55,167.7,11935.0,167.2381,167.3678,167.1882,167.3379,11935.0
2025-04-25 13:20:00,167.73,167.84,167.71,167.78,4639.0,167.3678,167.4776,167.3478,167.4177,4639.0
2025-04-25 13:25:00,167.78,167.89,167.76,167.87,5098.0,167.4177,167.5274,167.3977,167.5075,5098.0
2025-04-25 13:30:00,167.88,167.89,167.69,167.77,12269.0,167.5175,167.5274,167.3279,167.4077,12269.0
2025-04-25 13:35:00,167.8,167.83,167.29,167.34,34500.0,167.4376,167.4676,166.9287,166.9786,34500.0
2025-04-25 13:40:00,167.32,167.57,167.2,167.37,15841.0,166.9587,167.2081,166.8389,167.0086,15841.0
2025-04-25 13:45:00,167.37,167.37,167.02,167.22,20700.0,167.0086,167.0086,166.6593,166.8589,20700.0
2025-04-25 13:50:00,167.23,167.24,166.87,166.91,27841.0,166.8689,166.8788,166.5096,166.5496,27841.0
2025-04-25 13:55:00,166.96,167.01,166.72,167.01,23112.0,166.5995,166.6493,166.36,166.6493,23112.0
2025-04-25 14:00:00,167.02,167.28,166.94,167.15,14449.0,166.6593,166.9188,166.5795,166.789,14449.0
2025-04-25 14:05:00,167.23,167.4,167.17,167.38,12141.0,166.8689,167.0385,166.809,167.0185,12141.0
2025-04-25 14:10:00,167.41,167.45,167.28,167.32,18297.0,167.0485,167.0884,166.9188,166.9587,18297.0
2025-04-25 14:15:00,167.3,167.46,167.28,167.42,7327.0,166.9387,167.0984,166.9188,167.0585,7327.0
2025-04-25 14:20:00,167.42,167.68,167.37,167.64,43186.0,167.0585,167.3179,167.0086,167.278,43186.0
2025-04-25 14:25:00,167.64,167.68,167.49,167.58,17856.0,167.278,167.3179,167.1283,167.2181,17856.0
2025-04-25 14:30:00,167.57,167.65,167.53,167.63,13681.0,167.2081,167.288,167.1682,167.268,13681.0
2025-04-25 14:35:00,167.63,167.78,167.62,167.74,22601.0,167.268,167.4177,167.258,167.3778,22601.0
2025-04-25 14:40:00,167.76,167.85,167.76,167.8,14953.0,167.3977,167.4875,167.3977,167.4376,14953.0
2025-04-25 14:45:00,167.8,167.83,167.75,167.77,9181.0,167.4376,167.4676,167.3877,167.4077,9181.0
2025-04-25 14:50:00,167.77,167.77,167.42,167.74,13611.0,167.4077,167.4077,167.0585,167.3778,13611.0
2025-04-25 14:55:00,167.73,167.73,167.51,167.55,14119.0,167.3678,167.3678,167.1483,167.1882,14119.0
2025-04-25 15:00:00,167.55,167.77,167.54,167.74,13442.0,167.1882,167.4077,167.1782,167.3778,13442.0
2025-04-25 15:05:00,167.76,167.82,167.7,167.75,19510.0,167.3977,167.4576,167.3379,167.3877,19510.0
2025-04-25 15:10:00,167.74,167.77,167.58,167.59,15785.0,167.3778,167.4077,167.2181,167.2281,15785.0
2025-04-25 15:15:00,167.64,167.72,167.54,167.62,13861.0,167.278,167.3578,167.1782,167.258,13861.0
2025-04-25 15:20:00,167.62,167.79,167.6,167.74,13338.0,167.258,167.4277,167.2381,167.3778,13338.0
2025-04-25 15:25:00,167.76,167.76,167.52,167.53,13816.0,167.3977,167.3977,167.1582,167.1682,13816.0
2025-04-25 15:30:00,167.5,167.56,167.36,167.51,14517.0,167.1383,167.1982,166.9986,167.1483,14517.0
2025-04-25 15:35:00,167.35,167.57,167.33,167.36,34785.0,166.9886,167.2081,166.9687,166.9986,34785.0
2025-04-25 15:40:00,167.43,167.5,167.26,167.47,22818.0,167.0684,167.1383,166.8988,167.1084,22818.0
2025-04-25 15:45:00,167.48,167.51,167.35,167.43,18522.0,167.1183,167.1483,166.9886,167.0684,18522.0
2025-04-25 15:50:00,167.47,167.89,167.47,167.83,26605.0,167.1084,167.5274,167.1084,167.4676,26605.0
2025-04-25 15:55:00,167.86,167.91,167.67,167.8,28332.0,167.4975,167.5474,167.3079,167.4376,28332.0
2025-04-28 09:30:00,167.87,168.15,167.73,167.77,8178.0,167.5075,167.7869,167.3678,167.4077,8178.0
2025-04-28 09:35:00,167.76,167.92,167.68,167.78,977.0,167.3977,167.5574,167.3179,167.4177,977.0
2025-04-28 09:40:00,167.88,168.26,167.88,168.26,1061.0,167.5175,167.8966,167.5175,167.8966,1061.0
2025-04-28 09:45:00,168.28,168.39,167.99,168.08,12883.0,167.9166,168.0264,167.6272,167.717,12883.0
2025-04-28 09:50:00,168.16,168.16,167.87,167.87,1979.0,167.7969,167.7969,167.5075,167.5075,1979.0
2025-04-28 09:55:00,167.87,167.88,167.52,167.61,4498.0,167.5075,167.5175,167.1582,167.2481,4498.0
2025-04-28 10:00:00,167.57,167.76,167.41,167.76,2179.0,167.2081,167.3977,167.0485,167.3977,2179.0
2025-04-28 10:05:00,167.85,167.85,167.66,167.8,3891.0,167.4875,167.4875,167.2979,167.4376,3891.0
2025-04-28 10:10:00,167.79,167.87,167.72,167.78,4566.0,167.4277,167.5075,167.3578,167.4177,4566.0
2025-04-28 10:15:00,167.78,167.92,167.78,167.9,2191.0,167.4177,167.5574,167.4177,167.5374,2191.0
2025-04-28 10:20:00,167.94,168.11,167.84,168.1,10625.0,167.5773,167.747,167.4776,167.737,10625.0
2025-04-28 10:25:00,168.12,168.12,167.75,167.75,4883.0,167.7569,167.7569,167.3877,167.3877,4883.0
2025-04-28 10:30:00,167.81,167.81,167.45,167.72,12329.0,167.4476,167.4476,167.0884,167.3578,12329.0
2025-04-28 10:35:00,167.75,168.0,167.71,168.0,2065.0,167.3877,167.6372,167.3478,167.6372,2065.0
2025-04-28 10:40:00,167.87,168.02,167.62,167.98,4484.0,167.5075,167.6572,167.258,167.6173,4484.0
2025-04-28 10:45:00,168.02,168.14,168.02,168.14,2158.0,167.6572,167.7769,167.6572,167.7769,2158.0
2025-04-28 10:50:00,168.05,168.05,167.86,167.9,3765.0,167.6871,167.6871,167.4975,167.5374,3765.0
2025-04-28 10:55:00,167.93,167.93,167.81,167.83,3284.0,167.5674,167.5674,167.4476,167.4676,3284.0
2025-04-28 11:00:00,167.82,167.94,167.81,167.82,4104.0,167.4576,167.5773,167.4476,167.4576,4104.0
2025-04-28 11:05:00,167.82,167.82,167.47,167.47,2888.0,167.4576,167.4576,167.1084,167.1084,2888.0
2025-04-28 11:10:00,167.49,167.69,167.36,167.62,11318.0,167.1283,167.3279,166.9986,167.258,11318.0
2025-04-28 11:15:00,167.52,167.57,167.37,167.4,2453.0,167.1582,167.2081,167.0086,167.0385,2453.0
2025-04-28 11:20:00,167.33,167.37,167.01,167.04,3469.0,166.9687,167.0086,166.6493,166.6793,3469.0
2025-04-28 11:25:00,167.05,167.05,166.8,166.83,4902.0,166.6893,166.6893,166.4398,166.4697,4902.0
2025-04-28 11:30:00,166.82,166.99,166.8,166.87,4288.0,166.4598,166.6294,166.4398,166.5096,4288.0
2025-04-28 11:35:00,166.83,167.04,166.83,167.02,4137.0,166.4697,166.6793,166.4697,166.6593,4137.0
2025-04-28 11:40:00,167.04,167.18,166.95,166.95,12935.0,166.6793,166.819,166.5895,166.5895,12935.0
2025-04-28 11:45:00,166.92,167.01,166.88,166.89,3120.0,166.5595,166.6493,166.5196,166.5296,3120.0
2025-04-28 11:50:00,166.92,167.13,166.84,166.93,4358.0,166.5595,166.7691,166.4797,166.5695,4358.0
2025-04-28 11:55:00,166.92,167.04,166.79,166.89,4242.0,166.5595,166.6793,166.4298,166.5296,4242.0
2025-04-28 12:00:00,166.92,166.92,166.64,166.67,2998.0,166.5595,166.5595,166.2801,166.3101,2998.0
2025-04-28 12:05:00,166.65,166.66,166.48,166.48,7595.0,166.2901,166.3001,166.1205,166.1205,7595.0
2025-04-28 12:10:00,166.51,166.53,166.47,166.51,3761.0,166.1504,166.1704,166.1105,166.1504,3761.0
2025-04-28 12:15:00,166.54,166.7,166.54,166.7,3637.0,166.1804,166.34,166.1804,166.34,3637.0
2025-04-28 12:20:00,166.71,166.72,166.52,166.58,2725.0,166.35,166.36,166.1604,166.2203,2725.0
2025-04-28 12:25:00,166.64,166.65,166.45,166.48,9192.0,166.2801,166.2901,166.0906,166.1205,9192.0
2025-04-28 12:30:00,166.54,166.69,166.54,166.56,3787.0,166.1804,166.33,166.1804,166.2003,3787.0
2025-04-28 12:35:00,166.63,166.76,166.56,166.7,4129.0,166.2702,166.3999,166.2003,166.34,4129.0
2025-04-28 12:40:00,166.66,166.79,166.65,166.76,3045.0,166.3001,166.4298,166.2901,166.3999,3045.0
2025-04-28 12:45:00,166.71,166.88,166.71,166.88,1347.0,166.35,166.5196,166.35,166.5196,1347.0
2025-04-28 12:50:00,166.84,166.84,166.64,166.7,5828.0,166.4797,166.4797,166.2801,166.34,5828.0
2025-04-28 12:55:00,166.6,166.61,166.47,166.61,21738.0,166.2402,166.2502,166.1105,166.2502,21738.0
2025-04-28 13:00:00,166.62,166.72,166.58,166.62,7474.0,166.2602,166.36,166.2203,166.2602,7474.0
2025-04-28 13:05:00,166.6,166.68,166.47,166.47,9442.0,166.2402,166.3201,166.1105,166.1105,9442.0
2025-04-28 13:10:00,166.43,166.47,166.32,166.33,5451.0,166.0706,166.1105,165.9608,165.9708,5451.0
2025-04-28 13:15:00,166.35,166.48,166.34,166.47,2868.0,165.9908,166.1205,165.9808,166.1105,2868.0
2025-04-28 13:20:00,166.48,166.48,166.32,166.32,2449.0,166.1205,166.1205,165.9608,165.9608,2449.0
2025-04-28 13:25:00,166.37,166.47,166.25,166.26,6294.0,166.0107,166.1105,165.891,165.901,6294.0
2025-04-28 13:30:00,166.24,166.33,166.16,166.33,1759.0,165.881,165.9708,165.8012,165.9708,1759.0
2025-04-28 13:35:00,166.28,166.38,166.26,166.38,2028.0,165.9209,166.0207,165.901,166.0207,2028.0
2025-04-28 13:40:00,166.46,166.58,166.42,166.58,6784.0,166.1005,166.2203,166.0606,166.2203,6784.0
2025-04-28 13:45:00,166.57,166.73,166.57,166.66,992.0,166.2103,166.37,166.2103,166.3001,992.0
2025-04-28 13:50:00,166.71,166.8,166.71,166.75,5063.0,166.35,166.4398,166.35,166.3899,5063.0
2025-04-28 13:55:00,166.75,166.95,166.75,166.88,4788.0,166.3899,166.5895,166.3899,166.5196,4788.0
2025-04-28 14:00:00,166.87,166.96,166.86,166.9,8202.0,166.5096,166.5995,166.4997,166.5396,8202.0
2025-04-28 14:05:00,166.96,167.01,166.9,166.92,3142.0,166.5995,166.6493,166.5396,166.5595,3142.0
2025-04-28 14:10:00,166.91,166.92,166.81,166.87,8664.0,166.5496,166.5595,166.4498,166.5096,8664.0
2025-04-28 14:15:00,166.96,166.97,166.84,166.91,5024.0,166.5995,166.6094,166.4797,166.5496,5024.0
2025-04-28 14:20:00,166.84,167.04,166.84,167.04,4132.0,166.4797,166.6793,166.4797,166.6793,4132.0
2025-04-28 14:25:00,167.02,167.19,167.02,167.11,5516.0,166.6593,166.829,166.6593,166.7491,5516.0
2025-04-28 14:30:00,167.17,167.19,167.01,167.01,7513.0,166.809,166.829,166.6493,166.6493,7513.0
2025-04-28 14:35:00,167.04,167.15,167.02,167.15,2284.0,166.6793,166.789,166.6593,166.789,2284.0
2025-04-28 14:40:00,167.14,167.19,167.11,167.12,16326.0,166.7791,166.829,166.7491,166.7591,16326.0
2025-04-28 14:45:00,167.12,167.24,167.08,167.18,3502.0,166.7591,166.8788,166.7192,166.819,3502.0
2025-04-28 14:50:00,167.22,167.25,167.19,167.24,1182.0,166.8589,166.8888,166.829,166.8788,1182.0
2025-04-28 14:55:00,167.25,167.25,167.15,167.22,5211.0,166.8888,166.8888,166.789,166.8589,5211.0
2025-04-28 15:00:00,167.18,167.38,167.18,167.36,5779.0,166.819,167.0185,166.819,166.9986,5779.0
2025-04-28 15:05:00,167.35,167.52,167.34,167.52,5775.0,166.9886,167.1582,166.9786,167.1582,5775.0
2025-04-28 15:10:00,167.5,167.53,167.39,167.5,6883.0,167.1383,167.1682,167.0285,167.1383,6883.0
2025-04-28 15:15:00,167.55,167.61,167.53,167.6,3165.0,167.1882,167.2481,167.1682,167.2381,3165.0
2025-04-28 15:20:00,167.59,167.8,167.59,167.72,5475.0,167.2281,167.4376,167.2281,167.3578,5475.0
2025-04-28 15:25:00,167.77,167.78,167.7,167.7,3972.0,167.4077,167.4177,167.3379,167.3379,3972.0
2025-04-28 15:30:00,167.72,167.8,167.66,167.78,11216.0,167.3578,167.4376,167.2979,167.4177,11216.0
2025-04-28 15:35:00,167.69,167.83,167.53,167.72,19970.0,167.3279,167.4676,167.1682,167.3578,19970.0
2025-04-28 15:40:00,167.7,167.83,167.68,167.81,5096.0,167.3379,167.4676,167.3179,167.4476,5096.0
2025-04-28 15:45:00,167.82,167.95,167.82,167.94,19132.0,167.4576,167.5873,167.4576,167.5773,19132.0
2025-04-28 15:50:00,167.94,168.25,167.94,168.19,17781.0,167.5773,167.8867,167.5773,167.8268,17781.0
2025-04-28 15:55:00,168.15,168.17,167.84,167.87,29101.0,167.7869,167.8068,167.4776,167.5075,29101.0
2025-04-29 09:30:00,167.46,167.48,167.32,167.42,7182.0,167.0984,167.1183,166.9587,167.0585,7182.0
2025-04-29 09:35:00,167.42,167.46,167.4,167.46,762.0,167.0585,167.0984,167.0385,167.0984,762.0
2025-04-29 09:40:00,167.62,167.7,167.52,167.56,2444.0,167.258,167.3379,167.1582,167.1982,2444.0
2025-04-29 09:45:00,167.77,167.98,167.72,167.96,4195.0,167.4077,167.6173,167.3578,167.5973,4195.0
2025-04-29 09:50:00,167.97,168.14,167.89,167.89,273816.0,167.6073,167.7769,167.5274,167.5274,273816.0
2025-04-29 09:55:00,167.83,168.07,167.83,167.85,12513.0,167.4676,167.7071,167.4676,167.4875,12513.0
2025-04-29 10:00:00,167.82,168.07,167.72,168.07,7819.0,167.4576,167.7071,167.3578,167.7071,7819.0
2025-04-29 10:05:00,168.08,168.55,168.08,168.41,7975.0,167.717,168.186,167.717,168.0463,7975.0
2025-04-29 10:10:00,168.39,168.39,168.2,168.25,1822.0,168.0264,168.0264,167.8368,167.8867,1822.0
2025-04-29 10:15:00,168.24,168.26,168.08,168.14,11620.0,167.8767,167.8966,167.717,167.7769,11620.0
2025-04-29 10:20:00,168.02,168.02,167.73,167.73,1550.0,167.6572,167.6572,167.3678,167.3678,1550.0
2025-04-29 10:25:00,167.75,167.75,167.57,167.67,1551.0,167.3877,167.3877,167.2081,167.3079,1551.0
2025-04-29 10:30:00,167.72,167.95,167.72,167.9,4309.0,167.3578,167.5873,167.3578,167.5374,4309.0
2025-04-29 10:35:00,168.04,168.28,168.04,168.23,4095.0,167.6771,167.9166,167.6771,167.8667,4095.0
2025-04-29 10:40:00,168.25,168.29,168.1,168.2,6146.0,167.8867,167.9266,167.737,167.8368,6146.0
2025-04-29 10:45:00,168.23,168.36,168.23,168.34,3088.0,167.8667,167.9964,167.8667,167.9765,3088.0
2025-04-29 10:50:00,168.34,168.47,168.22,168.43,3980.0,167.9765,168.1062,167.8567,168.0663,3980.0
2025-04-29 10:55:00,168.48,168.62,168.48,168.61,3749.0,168.1162,168.2559,168.1162,168.2459,3749.0
2025-04-29 11:00:00,168.65,168.67,168.43,168.44,4432.0,168.2858,168.3058,168.0663,168.0763,4432.0
2025-04-29 11:05:00,168.48,168.57,168.4,168.48,1749.0,168.1162,168.206,168.0363,168.1162,1749.0
2025-04-29 11:10:00,168.5,168.51,168.34,168.42,42126.0,168.1361,168.1461,167.9765,168.0563,42126.0
2025-04-29 11:15:00,168.41,168.47,168.16,168.17,15195.0,168.0463,168.1062,167.7969,167.8068,15195.0
2025-04-29 11:20:00,168.2,168.27,168.06,168.16,3846.0,167.8368,167.9066,167.6971,167.7969,3846.0
2025-04-29 11:25:00,168.13,168.44,168.1,168.37,8157.0,167.7669,168.0763,167.737,168.0064,8157.0
2025-04-29 11:30:00,168.35,168.38,168.02,168.06,5957.0,167.9865,168.0164,167.6572,167.6971,5957.0
2025-04-29 11:35:00,168.02,168.25,168.0,168.18,4572.0,167.6572,167.8867,167.6372,167.8168,4572.0
2025-04-29 11:40:00,168.3,168.42,168.29,168.41,1608.0,167.9366,168.0563,167.9266,168.0463,1608.0
2025-04-29 11:45:00,168.47,168.47,168.31,168.38,1952.0,168.1062,168.1062,167.9465,168.0164,1952.0
2025-04-29 11:50:00,168.38,168.42,168.24,168.24,4957.0,168.0164,168.0563,167.8767,167.8767,4957.0
2025-04-29 11:55:00,168.3,168.3,168.13,168.15,1442.0,167.9366,167.9366,167.7669,167.7869,1442.0
2025-04-29 12:00:00,168.18,168.45,168.14,168.41,9572.0,167.8168,168.0862,167.7769,168.0463,9572.0
2025-04-29 12:05:00,168.46,168.64,168.46,168.64,2321.0,168.0962,168.2758,168.0962,168.2758,2321.0
2025-04-29 12:10:00,168.58,168.63,168.58,168.59,3783.0,168.216,168.2658,168.216,168.2259,3783.0
2025-04-29 12:15:00,168.52,168.64,168.45,168.46,3827.0,168.1561,168.2758,168.0862,168.0962,3827.0
2025-04-29 12:20:00,168.43,168.51,168.42,168.47,2071.0,168.0663,168.1461,168.0563,168.1062,2071.0
2025-04-29 12:25:00,168.44,168.51,168.41,168.5,1806.0,168.0763,168.1461,168.0463,168.1361,1806.0
2025-04-29 12:30:00,168.44,168.55,168.4,168.55,2797.0,168.0763,168.186,168.0363,168.186,2797.0
2025-04-29 12:35:00,168.55,168.55,168.34,168.34,1192.0,168.186,168.186,167.9765,167.9765,1192.0
2025-04-29 12:40:00,168.39,168.51,168.39,168.47,9801.0,168.0264,168.1461,168.0264,168.1062,9801.0
2025-04-29 12:45:00,168.45,168.45,167.93,167.93,3498.0,168.0862,168.0862,167.5674,167.5674,3498.0
2025-04-29 12:50:00,168.01,168.11,167.98,168.08,5800.0,167.6472,167.747,167.6173,167.717,5800.0
2025-04-29 12:55:00,168.02,168.03,167.79,167.94,3279.0,167.6572,167.6671,167.4277,167.5773,3279.0
2025-04-29 13:00:00,167.9,168.01,167.83,168.01,25129.0,167.5374,167.6472,167.4676,167.6472,25129.0
2025-04-29 13:05:00,167.93,168.04,167.93,167.98,3822.0,167.5674,167.6771,167.5674,167.6173,3822.0
2025-04-29 13:10:00,167.94,168.04,167.86,168.0,5125.0,167.5773,167.6771,167.4975,167.6372,5125.0
2025-04-29 13:15:00,168.03,168.35,168.0,168.35,8913.0,167.6671,167.9865,167.6372,167.9865,8913.0
2025-04-29 13:20:00,168.33,168.44,168.3,168.39,4507.0,167.9665,168.0763,167.9366,168.0264,4507.0
2025-04-29 13:25:00,168.37,168.41,168.28,168.38,8983.0,168.0064,168.0463,167.9166,168.0164,8983.0
2025-04-29 13:30:00,168.43,168.43,168.35,168.42,5390.0,168.0663,168.0663,167.9865,168.0563,5390.0
2025-04-29 13:35:00,168.43,168.56,168.43,168.56,7296.0,168.0663,168.196,168.0663,168.196,7296.0
2025-04-29 13:40:00,168.6,168.74,168.6,168.73,4189.0,168.2359,168.3756,168.2359,168.3656,4189.0
2025-04-29 13:45:00,168.76,169.05,168.68,169.04,15132.0,168.3956,168.6849,168.3157,168.675,15132.0
2025-04-29 13:50:00,169.03,169.09,168.9,168.99,30737.0,168.665,168.7249,168.5353,168.6251,30737.0
2025-04-29 13:55:00,169.0,169.13,169.0,169.02,5757.0,168.635,168.7648,168.635,168.655,5757.0
2025-04-29 14:00:00,169.05,169.14,169.04,169.13,2896.0,168.6849,168.7747,168.675,168.7648,2896.0
2025-04-29 14:05:00,169.22,169.24,169.01,169.06,15338.0,168.8546,168.8745,168.645,168.6949,15338.0
2025-04-29 14:10:00,169.06,169.07,168.99,169.05,7707.0,168.6949,168.7049,168.6251,168.6849,7707.0
2025-04-29 14:15:00,169.11,169.16,169.03,169.03,8628.0,168.7448,168.7947,168.665,168.665,8628.0
2025-04-29 14:20:00,169.01,169.07,168.86,168.95,33435.0,168.645,168.7049,168.4954,168.5852,33435.0
2025-04-29 14:25:00,168.93,169.12,168.92,169.04,7229.0,168.5652,168.7548,168.5552,168.675,7229.0
2025-04-29 14:30:00,169.08,169.14,168.97,169.11,4816.0,168.7149,168.7747,168.6051,168.7448,4816.0
2025-04-29 14:35:00,169.08,169.18,169.07,169.18,1695.0,168.7149,168.8147,168.7049,168.8147,1695.0
2025-04-29 14:40:00,169.19,169.2,169.1,169.16,3652.0,168.8246,168.8346,168.7348,168.7947,3652.0
2025-04-29 14:45:00,169.1,169.11,169.02,169.07,3544.0,168.7348,168.7448,168.655,168.7049,3544.0
2025-04-29 14:50:00,169.03,169.08,168.92,169.07,3683.0,168.665,168.7149,168.5552,168.7049,3683.0
2025-04-29 14:55:00,169.04,169.07,168.93,168.97,5730.0,168.675,168.7049,168.5652,168.6051,5730.0
2025-04-29 15:00:00,168.96,169.08,168.93,168.97,6384.0,168.5951,168.7149,168.5652,168.6051,6384.0
2025-04-29 15:05:00,168.94,169.2,168.93,169.02,18891.0,168.5752,168.8346,168.5652,168.655,18891.0
2025-04-29 15:10:00,169.06,169.12,169.02,169.08,7732.0,168.6949,168.7548,168.655,168.7149,7732.0
2025-04-29 15:15:00,169.05,169.05,168.96,169.01,6421.0,168.6849,168.6849,168.5951,168.645,6421.0
2025-04-29 15:20:00,168.97,169.09,168.97,169.08,4870.0,168.6051,168.7249,168.6051,168.7149,4870.0
2025-04-29 15:25:00,169.1,169.15,168.95,169.03,8109.0,168.7348,168.7847,168.5852,168.665,8109.0
2025-04-29 15:30:00,169.04,169.09,169.02,169.05,7138.0,168.675,168.7249,168.655,168.6849,7138.0
2025-04-29 15:35:00,169.03,169.03,168.91,168.98,14050.0,168.665,168.665,168.5452,168.6151,14050.0
2025-04-29 15:40:00,168.95,168.97,168.78,168.9,5304.0,168.5852,168.6051,168.4155,168.5353,5304.0
2025-04-29 15:45:00,168.91,169.11,168.84,169.11,6271.0,168.5452,168.7448,168.4754,168.7448,6271.0
2025-04-29 15:50:00,169.19,169.21,169.07,169.09,11467.0,168.8246,168.8446,168.7049,168.7249,11467.0
2025-04-29 15:55:00,169.07,169.07,168.81,168.87,13947.0,168.7049,168.7049,168.4455,168.5053,13947.0
2025-04-30 09:30:00,166.69,166.86,166.44,166.86,10637.0,166.33,166.4997,166.0806,166.4997,10637.0
2025-04-30 09:35:00,166.85,166.85,166.17,166.17,2319.0,166.4897,166.4897,165.8112,165.8112,2319.0
2025-04-30 09:40:00,166.17,166.17,165.7,165.81,2939.0,165.8112,165.8112,165.3422,165.4519,2939.0
2025-04-30 09:45:00,165.8,165.88,165.67,165.88,3099.0,165.442,165.5218,165.3122,165.5218,3099.0
2025-04-30 09:50:00,166.01,166.01,165.59,165.64,2489.0,165.6515,165.6515,165.2324,165.2823,2489.0
2025-04-30 09:55:00,165.62,165.67,165.28,165.29,378782.0,165.2623,165.3122,164.9231,164.9331,378782.0
2025-04-30 10:00:00,165.47,165.78,165.46,165.68,4952.0,165.1127,165.422,165.1027,165.3222,4952.0
2025-04-30 10:05:00,165.78,166.05,165.65,166.03,70934.0,165.422,165.6914,165.2923,165.6715,70934.0
2025-04-30 10:10:00,165.99,166.3,165.95,166.3,1511.0,165.6315,165.9409,165.5916,165.9409,1511.0
2025-04-30 10:15:00,166.28,166.38,166.19,166.36,3781.0,165.9209,166.0207,165.8311,166.0008,3781.0
2025-04-30 10:20:00,166.41,166.59,166.29,166.59,1994.0,166.0506,166.2303,165.9309,166.2303,1994.0
2025-04-30 10:25:00,166.57,166.72,166.49,166.71,4705.0,166.2103,166.36,166.1305,166.35,4705.0
2025-04-30 10:30:00,166.64,166.87,166.63,166.83,2458.0,166.2801,166.5096,166.2702,166.4697,2458.0
2025-04-30 10:35:00,166.8,166.8,166.55,166.68,10158.0,166.4398,166.4398,166.1903,166.3201,10158.0
2025-04-30 10:40:00,166.63,166.92,166.48,166.88,4521.0,166.2702,166.5595,166.1205,166.5196,4521.0
2025-04-30 10:45:00,166.84,166.9,166.69,166.78,4648.0,166.4797,166.5396,166.33,166.4198,4648.0
2025-04-30 10:50:00,166.71,167.07,166.56,166.87,5076.0,166.35,166.7092,166.2003,166.5096,5076.0
2025-04-30 10:55:00,166.84,167.05,166.7,166.91,5295.0,166.4797,166.6893,166.34,166.5496,5295.0
2025-04-30 11:00:00,166.92,167.2,166.92,167.15,10241.0,166.5595,166.8389,166.5595,166.789,10241.0
2025-04-30 11:05:00,167.17,167.44,167.15,167.44,2147.0,166.809,167.0784,166.789,167.0784,2147.0
2025-04-30 11:10:00,167.38,167.57,167.37,167.52,2101.0,167.0185,167.2081,167.0086,167.1582,2101.0
2025-04-30 11:15:00,167.47,167.56,167.47,167.49,3086.0,167.1084,167.1982,167.1084,167.1283,3086.0
2025-04-30 11:20:00,167.45,167.71,167.45,167.5,1457.0,167.0884,167.3478,167.0884,167.1383,1457.0
2025-04-30 11:25:00,167.49,167.63,167.37,167.62,12603.0,167.1283,167.268,167.0086,167.258,12603.0
2025-04-30 11:30:00,167.56,167.66,167.54,167.66,1637.0,167.1982,167.2979,167.1782,167.2979,1637.0
2025-04-30 11:35:00,167.57,167.71,167.5,167.5,4819.0,167.2081,167.3478,167.1383,167.1383,4819.0
2025-04-30 11:40:00,167.58,167.75,167.51,167.71,11547.0,167.2181,167.3877,167.1483,167.3478,11547.0
2025-04-30 11:45:00,167.71,167.74,167.63,167.71,5066.0,167.3478,167.3778,167.268,167.3478,5066.0
2025-04-30 11:50:00,167.7,167.75,167.48,167.65,3194.0,167.3379,167.3877,167.1183,167.288,3194.0
2025-04-30 11:55:00,167.68,167.8,167.48,167.69,16016.0,167.3179,167.4376,167.1183,167.3279,16016.0
2025-04-30 12:00:00,167.73,167.76,167.64,167.75,3093.0,167.3678,167.3977,167.278,167.3877,3093.0
2025-04-30 12:05:00,167.84,167.94,167.76,167.81,2549.0,167.4776,167.5773,167.3977,167.4476,2549.0
2025-04-30 12:10:00,167.76,167.76,167.62,167.62,1031.0,167.3977,167.3977,167.258,167.258,1031.0
2025-04-30 12:15:00,167.57,167.57,167.55,167.55,200.0,167.2081,167.2081,167.1882,167.1882,200.0
2025-04-30 12:20:00,167.62,167.62,167.35,167.35,4022.0,167.258,167.258,166.9886,166.9886,4022.0
2025-04-30 12:25:00,167.3,167.42,167.27,167.36,5948.0,166.9387,167.0585,166.9088,166.9986,5948.0
2025-04-30 12:30:00,167.33,167.33,167.19,167.24,3948.0,166.9687,166.9687,166.829,166.8788,3948.0
2025-04-30 12:35:00,167.18,167.59,167.14,167.59,4050.0,166.819,167.2281,166.7791,167.2281,4050.0
2025-04-30 12:40:00,167.6,167.69,167.58,167.59,2389.0,167.2381,167.3279,167.2181,167.2281,2389.0
2025-04-30 12:45:00,167.62,167.63,167.53,167.6,11063.0,167.258,167.268,167.1682,167.2381,11063.0
2025-04-30 12:50:00,167.55,167.74,167.55,167.73,5050.0,167.1882,167.3778,167.1882,167.3678,5050.0
2025-04-30 12:55:00,167.75,167.81,167.66,167.71,2458.0,167.3877,167.4476,167.2979,167.3478,2458.0
2025-04-30 13:00:00,167.78,167.81,167.66,167.66,1088.0,167.4177,167.4476,167.2979,167.2979,1088.0
2025-04-30 13:05:00,167.61,167.61,167.41,167.44,4087.0,167.2481,167.2481,167.0485,167.0784,4087.0
2025-04-30 13:10:00,167.4,167.4,167.04,167.2,4396.0,167.0385,167.0385,166.6793,166.8389,4396.0
2025-04-30 13:15:00,167.25,167.54,167.25,167.46,12398.0,166.8888,167.1782,166.8888,167.0984,12398.0
2025-04-30 13:20:00,167.53,167.55,167.49,167.54,7366.0,167.1682,167.1882,167.1283,167.1782,7366.0
2025-04-30 13:25:00,167.57,167.9,167.52,167.9,8720.0,167.2081,167.5374,167.1582,167.5374,8720.0
2025-04-30 13:30:00,167.89,168.1,167.88,168.1,36100.0,167.5274,167.737,167.5175,167.737,36100.0
2025-04-30 13:35:00,168.1,168.2,168.04,168.04,24043.0,167.737,167.8368,167.6771,167.6771,24043.0
2025-04-30 13:40:00,168.03,168.14,168.01,168.12,2403.0,167.6671,167.7769,167.6472,167.7569,2403.0
2025-04-30 13:45:00,168.15,168.15,168.0,168.05,3295.0,167.7869,167.7869,167.6372,167.6871,3295.0
2025-04-30 13:50:00,168.11,168.18,168.08,168.12,29592.0,167.747,167.8168,167.717,167.7569,29592.0
2025-04-30 13:55:00,168.14,168.19,168.01,168.08,8132.0,167.7769,167.8268,167.6472,167.717,8132.0
2025-04-30 14:00:00,168.04,168.06,167.89,167.94,6549.0,167.6771,167.6971,167.5274,167.5773,6549.0
2025-04-30 14:05:00,168.0,168.76,167.88,168.11,33862.0,167.6372,168.3956,167.5175,167.747,33862.0
2025-04-30 14:10:00,168.24,168.55,168.19,168.21,9716.0,167.8767,168.186,167.8268,167.8468,9716.0
2025-04-30 14:15:00,168.23,168.45,168.23,168.36,6004.0,167.8667,168.0862,167.8667,167.9964,6004.0
2025-04-30 14:20:00,168.42,168.46,168.25,168.36,4794.0,168.0563,168.0962,167.8867,167.9964,4794.0
2025-04-30 14:25:00,168.3,168.37,167.92,168.07,12115.0,167.9366,168.0064,167.5574,167.7071,12115.0
2025-04-30 14:30:00,168.08,168.22,168.02,168.06,16504.0,167.717,167.8567,167.6572,167.6971,16504.0
2025-04-30 14:35:00,167.96,167.96,167.7,167.74,119402.0,167.5973,167.5973,167.3379,167.3778,119402.0
2025-04-30 14:40:00,167.79,167.82,167.62,167.68,6312.0,167.4277,167.4576,167.258,167.3179,6312.0
2025-04-30 14:45:00,167.69,168.1,167.69,168.1,7243.0,167.3279,167.737,167.3279,167.737,7243.0
2025-04-30 14:50:00,167.99,168.11,167.87,167.88,14972.0,167.6272,167.747,167.5075,167.5175,14972.0
2025-04-30 14:55:00,167.96,167.97,167.72,167.75,8550.0,167.5973,167.6073,167.3578,167.3877,8550.0
2025-04-30 15:00:00,167.8,167.94,167.79,167.9,3602.0,167.4376,167.5773,167.4277,167.5374,3602.0
2025-04-30 15:05:00,167.93,167.98,167.85,167.86,10505.0,167.5674,167.6173,167.4875,167.4975,10505.0
2025-04-30 15:10:00,167.88,168.06,167.85,168.04,11757.0,167.5175,167.6971,167.4875,167.6771,11757.0
2025-04-30 15:15:00,168.04,168.1,167.94,167.94,11013.0,167.6771,167.737,167.5773,167.5773,11013.0
2025-04-30 15:20:00,167.92,168.06,167.89,167.91,16246.0,167.5574,167.6971,167.5274,167.5474,16246.0
2025-04-30 15:25:00,167.92,167.92,167.7,167.72,14808.0,167.5574,167.5574,167.3379,167.3578,14808.0
2025-04-30 15:30:00,167.76,167.78,167.69,167.71,3366.0,167.3977,167.4177,167.3279,167.3478,3366.0
2025-04-30 15:35:00,167.67,167.84,167.59,167.73,169426.0,167.3079,167.4776,167.2281,167.3678,169426.0
2025-04-30 15:40:00,167.73,168.14,167.7,168.14,62510.0,167.3678,167.7769,167.3379,167.7769,62510.0
2025-04-30 15:45:00,168.13,168.65,168.13,168.64,10710.0,167.7669,168.2858,167.7669,168.2758,10710.0
2025-04-30 15:50:00,168.72,169.49,168.71,169.37,20537.0,168.3557,169.124,168.3457,169.0042,20537.0
2025-04-30 15:55:00,169.32,169.75,169.01,169.06,136795.0,168.9544,169.3834,168.645,168.6949,136795.0
2025-05-01 09:30:00,170.61,170.79,169.83,169.88,16429.0,170.2416,170.4212,169.4633,169.5131,16429.0
2025-05-01 09:35:00,170.05,170.24,170.05,170.11,760.0,169.6828,169.8724,169.6828,169.7427,760.0
2025-05-01 09:40:00,170.12,170.15,169.99,170.12,2310.0,169.7526,169.7826,169.6229,169.7526,2310.0
2025-05-01 09:45:00,170.21,170.37,170.21,170.28,885.0,169.8424,170.0021,169.8424,169.9123,885.0
2025-05-01 09:50:00,170.29,170.4,170.22,170.23,507562.0,169.9223,170.032,169.8524,169.8624,507562.0
2025-05-01 09:55:00,170.13,170.19,169.71,169.77,5801.0,169.7626,169.8225,169.3435,169.4034,5801.0
2025-05-01 10:00:00,169.92,170.23,169.74,170.14,10303.0,169.5531,169.8624,169.3735,169.7726,10303.0
2025-05-01 10:05:00,170.19,170.34,170.05,170.12,7331.0,169.8225,169.9722,169.6828,169.7526,7331.0
2025-05-01 10:10:00,170.06,170.22,169.96,170.21,28227.0,169.6928,169.8524,169.593,169.8424,28227.0
2025-05-01 10:15:00,170.22,170.41,170.22,170.26,6366.0,169.8524,170.042,169.8524,169.8923,6366.0
2025-05-01 10:20:00,170.34,170.63,170.29,170.6,15033.0,169.9722,170.2615,169.9223,170.2316,15033.0
2025-05-01 10:25:00,170.59,170.73,170.54,170.68,16328.0,170.2216,170.3613,170.1717,170.3114,16328.0
2025-05-01 10:30:00,170.62,170.62,170.38,170.49,3833.0,170.2516,170.2516,170.0121,170.1218,3833.0
2025-05-01 10:35:00,170.47,170.77,170.47,170.75,4230.0,170.1019,170.4012,170.1019,170.3813,4230.0
2025-05-01 10:40:00,170.84,170.85,170.7,170.7,11325.0,170.4711,170.4811,170.3314,170.3314,11325.0
2025-05-01 10:45:00,170.69,170.85,170.67,170.79,5278.0,170.3214,170.4811,170.3014,170.4212,5278.0
2025-05-01 10:50:00,170.73,170.77,170.66,170.66,4136.0,170.3613,170.4012,170.2915,170.2915,4136.0
2025-05-01 10:55:00,170.79,170.92,170.79,170.9,3795.0,170.4212,170.5509,170.4212,170.5309,3795.0
2025-05-01 11:00:00,170.89,170.91,170.75,170.87,2394.0,170.521,170.5409,170.3813,170.501,2394.0
2025-05-01 11:05:00,170.89,170.92,170.79,170.87,2835.0,170.521,170.5509,170.4212,170.501,2835.0
2025-05-01 11:10:00,170.88,170.92,170.87,170.9,1546.0,170.511,170.5509,170.501,170.5309,1546.0
2025-05-01 11:15:00,170.95,171.09,170.92,171.06,15779.0,170.5808,170.7205,170.5509,170.6906,15779.0
2025-05-01 11:20:00,171.02,171.07,170.92,170.92,3943.0,170.6507,170.7006,170.5509,170.5509,3943.0
2025-05-01 11:25:00,170.98,171.07,170.89,170.9,13654.0,170.6108,170.7006,170.521,170.5309,13654.0
2025-05-01 11:30:00,170.93,170.93,170.66,170.7,5364.0,170.5609,170.5609,170.2915,170.3314,5364.0
2025-05-01 11:35:00,170.7,170.86,170.69,170.71,8867.0,170.3314,170.491,170.3214,170.3414,8867.0
2025-05-01 11:40:00,170.76,170.77,170.55,170.55,24196.0,170.3912,170.4012,170.1817,170.1817,24196.0
2025-05-01 11:45:00,170.56,170.6,170.44,170.48,4248.0,170.1917,170.2316,170.0719,170.1119,4248.0
2025-05-01 11:50:00,170.42,170.45,170.29,170.32,5514.0,170.052,170.0819,169.9223,169.9522,5514.0
2025-05-01 11:55:00,170.12,170.12,169.82,169.97,6489.0,169.7526,169.7526,169.4533,169.603,6489.0
2025-05-01 12:00:00,170.0,170.12,169.89,170.04,3289.0,169.6329,169.7526,169.5231,169.6728,3289.0
2025-05-01 12:05:00,170.06,170.29,169.99,170.29,28152.0,169.6928,169.9223,169.6229,169.9223,28152.0
2025-05-01 12:10:00,170.09,170.16,170.06,170.07,2795.0,169.7227,169.7925,169.6928,169.7027,2795.0
2025-05-01 12:15:00,170.0,170.0,169.7,169.75,3358.0,169.6329,169.6329,169.3335,169.3834,3358.0
2025-05-01 12:20:00,169.82,169.89,169.7,169.7,3298.0,169.4533,169.5231,169.3335,169.3335,3298.0
2025-05-01 12:25:00,169.77,170.05,169.77,170.01,13593.0,169.4034,169.6828,169.4034,169.6429,13593.0
2025-05-01 12:30:00,169.96,170.11,169.95,170.11,10731.0,169.593,169.7427,169.583,169.7427,10731.0
2025-05-01 12:35:00,170.07,170.19,170.04,170.08,3047.0,169.7027,169.8225,169.6728,169.7127,3047.0
2025-05-01 12:40:00,170.11,170.13,169.87,170.03,5337.0,169.7427,169.7626,169.5032,169.6628,5337.0
2025-05-01 12:45:00,169.97,169.98,169.72,169.72,16425.0,169.603,169.6129,169.3535,169.3535,16425.0
2025-05-01 12:50:00,169.78,169.94,169.71,169.82,5196.0,169.4134,169.573,169.3435,169.4533,5196.0
2025-05-01 12:55:00,169.82,169.97,169.8,169.87,5874.0,169.4533,169.603,169.4333,169.5032,5874.0
2025-05-01 13:00:00,169.87,170.23,169.87,170.23,8313.0,169.5032,169.8624,169.5032,169.8624,8313.0
2025-05-01 13:05:00,170.23,170.37,170.15,170.37,4612.0,169.8624,170.0021,169.7826,170.0021,4612.0
2025-05-01 13:10:00,170.37,170.42,170.34,170.39,22389.0,170.0021,170.052,169.9722,170.022,22389.0
2025-05-01 13:15:00,170.44,170.53,170.43,170.47,5921.0,170.0719,170.1617,170.062,170.1019,5921.0
2025-05-01 13:20:00,170.5,170.56,170.43,170.43,4973.0,170.1318,170.1917,170.062,170.062,4973.0
2025-05-01 13:25:00,170.51,170.51,170.27,170.35,7995.0,170.1418,170.1418,169.9023,169.9821,7995.0
2025-05-01 13:30:00,170.37,170.45,170.35,170.45,2944.0,170.0021,170.0819,169.9821,170.0819,2944.0
2025-05-01 13:35:00,170.44,170.48,170.32,170.33,6996.0,170.0719,170.1119,169.9522,169.9622,6996.0
2025-05-01 13:40:00,170.28,170.28,169.99,170.02,9869.0,169.9123,169.9123,169.6229,169.6528,9869.0
2025-05-01 13:45:00,170.06,170.14,170.05,170.12,5867.0,169.6928,169.7726,169.6828,169.7526,5867.0
2025-05-01 13:50:00,170.1,170.24,170.04,170.17,4121.0,169.7327,169.8724,169.6728,169.8025,4121.0
2025-05-01 13:55:00,170.13,170.19,170.06,170.18,2773.0,169.7626,169.8225,169.6928,169.8125,2773.0
2025-05-01 14:00:00,170.17,170.28,170.17,170.25,9165.0,169.8025,169.9123,169.8025,169.8823,9165.0
2025-05-01 14:05:00,170.28,170.52,170.24,170.5,7102.0,169.9123,170.1518,169.8724,170.1318,7102.0
2025-05-01 14:10:00,170.5,170.56,170.49,170.54,15209.0,170.1318,170.1917,170.1218,170.1717,15209.0
2025-05-01 14:15:00,170.54,170.65,170.54,170.54,7093.0,170.1717,170.2815,170.1717,170.1717,7093.0
2025-05-01 14:20:00,170.6,170.6,170.41,170.45,13508.0,170.2316,170.2316,170.042,170.0819,13508.0
2025-05-01 14:25:00,170.45,170.55,170.33,170.55,6445.0,170.0819,170.1817,169.9622,170.1817,6445.0
2025-05-01 14:30:00,170.56,170.65,170.55,170.63,15527.0,170.1917,170.2815,170.1817,170.2615,15527.0
2025-05-01 14:35:00,170.59,170.64,170.53,170.6,9801.0,170.2216,170.2715,170.1617,170.2316,9801.0
2025-05-01 14:40:00,170.63,170.68,170.56,170.66,6939.0,170.2615,170.3114,170.1917,170.2915,6939.0
2025-05-01 14:45:00,170.68,170.8,170.61,170.7,12460.0,170.3114,170.4312,170.2416,170.3314,12460.0
2025-05-01 14:50:00,170.71,170.73,170.5,170.53,5842.0,170.3414,170.3613,170.1318,170.1617,5842.0
2025-05-01 14:55:00,170.56,170.63,170.5,170.57,6839.0,170.1917,170.2615,170.1318,170.2017,6839.0
2025-05-01 15:00:00,170.46,170.58,170.42,170.58,5120.0,170.0919,170.2116,170.052,170.2116,5120.0
2025-05-01 15:05:00,170.59,170.6,170.39,170.4,5436.0,170.2216,170.2316,170.022,170.032,5436.0
2025-05-01 15:10:00,170.32,170.48,170.25,170.44,10938.0,169.9522,170.1119,169.8823,170.0719,10938.0
2025-05-01 15:15:00,170.43,170.44,170.35,170.43,10523.0,170.062,170.0719,169.9821,170.062,10523.0
2025-05-01 15:20:00,170.41,170.47,170.39,170.39,3268.0,170.042,170.1019,170.022,170.022,3268.0
2025-05-01 15:25:00,170.39,170.53,170.39,170.5,2282.0,170.022,170.1617,170.022,170.1318,2282.0
2025-05-01 15:30:00,170.54,170.57,170.47,170.5,15704.0,170.1717,170.2017,170.1019,170.1318,15704.0
2025-05-01 15:35:00,170.5,170.5,170.3,170.31,5353.0,170.1318,170.1318,169.9322,169.9422,5353.0
2025-05-01 15:40:00,170.38,170.38,170.26,170.34,6125.0,170.0121,170.0121,169.8923,169.9722,6125.0
2025-05-01 15:45:00,170.36,170.54,170.36,170.52,6738.0,169.9921,170.1717,169.9921,170.1518,6738.0
2025-05-01 15:50:00,170.59,170.59,169.97,170.05,8655.0,170.2216,170.2216,169.603,169.6828,8655.0
2025-05-01 15:55:00,170.02,170.07,169.33,169.45,16098.0,169.6528,169.7027,168.9643,169.0841,16098.0
2025-05-02 09:30:00,171.4,171.96,171.4,171.84,11510.0,171.0299,171.5887,171.0299,171.4689,11510.0
2025-05-02 09:35:00,171.9,171.99,171.77,171.99,3954.0,171.5288,171.6186,171.3991,171.6186,3954.0
2025-05-02 09:40:00,172.0,172.04,171.88,171.97,25258.0,171.6286,171.6685,171.5088,171.5986,25258.0
2025-05-02 09:45:00,172.04,172.04,171.65,171.73,6612.0,171.6685,171.6685,171.2793,171.3592,6612.0
2025-05-02 09:50:00,171.8,171.81,171.53,171.62,9145.0,171.429,171.439,171.1596,171.2494,9145.0
2025-05-02 09:55:00,171.66,171.75,171.48,171.66,4955.0,171.2893,171.3791,171.1097,171.2893,4955.0
2025-05-02 10:00:00,171.73,172.01,171.57,171.77,5131.0,171.3592,171.6385,171.1995,171.3991,5131.0
2025-05-02 10:05:00,171.84,171.96,171.8,171.95,2908.0,171.4689,171.5887,171.429,171.5787,2908.0
2025-05-02 10:10:00,171.94,172.06,171.89,171.95,7756.0,171.5687,171.6884,171.5188,171.5787,7756.0
2025-05-02 10:15:00,172.05,172.19,172.05,172.06,8492.0,171.6785,171.8182,171.6785,171.6884,8492.0
2025-05-02 10:20:00,172.05,172.13,171.9,172.13,15953.0,171.6785,171.7583,171.5288,171.7583,15953.0
2025-05-02 10:25:00,172.12,172.36,172.1,172.36,3977.0,171.7483,171.9878,171.7284,171.9878,3977.0
2025-05-02 10:30:00,172.3,172.32,172.08,172.22,5523.0,171.9279,171.9479,171.7084,171.8481,5523.0
2025-05-02 10:35:00,172.26,172.26,172.05,172.2,3184.0,171.888,171.888,171.6785,171.8281,3184.0
2025-05-02 10:40:00,172.19,172.2,171.91,171.96,10677.0,171.8182,171.8281,171.5388,171.5887,10677.0
2025-05-02 10:45:00,171.93,172.11,171.92,172.05,11289.0,171.5587,171.7383,171.5487,171.6785,11289.0
2025-05-02 10:50:00,172.0,172.08,171.88,171.99,7685.0,171.6286,171.7084,171.5088,171.6186,7685.0
2025-05-02 10:55:00,172.04,172.11,171.96,172.11,2826.0,171.6685,171.7383,171.5887,171.7383,2826.0
2025-05-02 11:00:00,172.14,172.21,172.09,172.09,2230.0,171.7683,171.8381,171.7184,171.7184,2230.0
2025-05-02 11:05:00,172.1,172.18,172.06,172.06,3174.0,171.7284,171.8082,171.6884,171.6884,3174.0
2025-05-02 11:10:00,172.08,172.13,172.01,172.1,7556.0,171.7084,171.7583,171.6385,171.7284,7556.0
2025-05-02 11:15:00,172.09,172.25,172.05,172.16,6839.0,171.7184,171.878,171.6785,171.7882,6839.0
2025-05-02 11:20:00,172.1,172.15,171.93,172.03,2214.0,171.7284,171.7782,171.5587,171.6585,2214.0
2025-05-02 11:25:00,171.97,172.01,171.81,171.83,19529.0,171.5986,171.6385,171.439,171.4589,19529.0
2025-05-02 11:30:00,171.84,172.06,171.79,172.06,20450.0,171.4689,171.6884,171.419,171.6884,20450.0
2025-05-02 11:35:00,171.99,172.14,171.99,172.12,2325.0,171.6186,171.7683,171.6186,171.7483,2325.0
2025-05-02 11:40:00,172.15,172.17,172.13,172.14,736.0,171.7782,171.7982,171.7583,171.7683,736.0
2025-05-02 11:45:00,172.21,172.24,172.12,172.24,1231.0,171.8381,171.8681,171.7483,171.8681,1231.0
2025-05-02 11:50:00,172.2,172.25,172.11,172.2,3353.0,171.8281,171.878,171.7383,171.8281,3353.0
2025-05-02 11:55:00,172.28,172.33,172.24,172.3,19220.0,171.908,171.9579,171.8681,171.9279,19220.0
2025-05-02 12:00:00,172.32,172.76,172.31,172.72,10766.0,171.9479,172.3869,171.9379,172.347,10766.0
2025-05-02 12:05:00,172.77,172.77,172.54,172.54,1964.0,172.3969,172.3969,172.1674,172.1674,1964.0
2025-05-02 12:10:00,172.5,172.75,172.5,172.75,516760.0,172.1275,172.377,172.1275,172.377,516760.0
2025-05-02 12:15:00,172.75,172.75,172.59,172.68,7901.0,172.377,172.377,172.2173,172.3071,7901.0
2025-05-02 12:20:00,172.68,172.71,172.52,172.52,3371.0,172.3071,172.337,172.1474,172.1474,3371.0
2025-05-02 12:25:00,172.6,172.61,172.46,172.47,12741.0,172.2273,172.2373,172.0876,172.0976,12741.0
2025-05-02 12:30:00,172.5,172.58,172.47,172.52,14302.0,172.1275,172.2073,172.0976,172.1474,14302.0
2025-05-02 12:35:00,172.54,172.67,172.46,172.65,6747.0,172.1674,172.2971,172.0876,172.2772,6747.0
2025-05-02 12:40:00,172.61,172.64,172.53,172.6,3042.0,172.2373,172.2672,172.1574,172.2273,3042.0
2025-05-02 12:45:00,172.61,172.65,172.57,172.62,2801.0,172.2373,172.2772,172.1973,172.2472,2801.0
2025-05-02 12:50:00,172.6,172.62,172.52,172.59,10689.0,172.2273,172.2472,172.1474,172.2173,10689.0
2025-05-02 12:55:00,172.57,172.63,172.55,172.58,4837.0,172.1973,172.2572,172.1774,172.2073,4837.0
2025-05-02 13:00:00,172.53,172.64,172.51,172.53,2487.0,172.1574,172.2672,172.1375,172.1574,2487.0
2025-05-02 13:05:00,172.52,172.57,172.37,172.37,31227.0,172.1474,172.1973,171.9978,171.9978,31227.0
2025-05-02 13:10:00,172.37,172.39,172.3,172.36,3575.0,171.9978,172.0177,171.9279,171.9878,3575.0
2025-05-02 13:15:00,172.34,172.34,172.24,172.34,6873.0,171.9678,171.9678,171.8681,171.9678,6873.0
2025-05-02 13:20:00,172.33,172.49,172.27,172.29,6017.0,171.9579,172.1175,171.898,171.9179,6017.0
2025-05-02 13:25:00,172.29,172.38,172.22,172.35,5690.0,171.9179,172.0077,171.8481,171.9778,5690.0
2025-05-02 13:30:00,172.35,172.35,172.26,172.26,5050.0,171.9778,171.9778,171.888,171.888,5050.0
2025-05-02 13:35:00,172.24,172.37,172.23,172.37,3797.0,171.8681,171.9978,171.8581,171.9978,3797.0
2025-05-02 13:40:00,172.38,172.42,172.3,172.41,5100.0,172.0077,172.0477,171.9279,172.0377,5100.0
2025-05-02 13:45:00,172.42,172.5,172.36,172.36,7959.0,172.0477,172.1275,171.9878,171.9878,7959.0
2025-05-02 13:50:00,172.36,172.45,172.3,172.44,3555.0,171.9878,172.0776,171.9279,172.0676,3555.0
2025-05-02 13:55:00,172.42,172.42,172.38,172.41,2601.0,172.0477,172.0477,172.0077,172.0377,2601.0
2025-05-02 14:00:00,172.44,172.52,172.44,172.52,2208.0,172.0676,172.1474,172.0676,172.1474,2208.0
2025-05-02 14:05:00,172.49,172.56,172.49,172.54,6982.0,172.1175,172.1874,172.1175,172.1674,6982.0
2025-05-02 14:10:00,172.57,172.64,172.56,172.6,7302.0,172.1973,172.2672,172.1874,172.2273,7302.0
2025-05-02 14:15:00,172.57,172.63,172.57,172.58,27912.0,172.1973,172.2572,172.1973,172.2073,27912.0
2025-05-02 14:20:00,172.56,172.6,172.52,172.57,14114.0,172.1874,172.2273,172.1474,172.1973,14114.0
2025-05-02 14:25:00,172.57,172.58,172.52,172.54,3675.0,172.1973,172.2073,172.1474,172.1674,3675.0
2025-05-02 14:30:00,172.54,172.61,172.53,172.6,19254.0,172.1674,172.2373,172.1574,172.2273,19254.0
2025-05-02 14:35:00,172.58,172.74,172.58,172.7,38959.0,172.2073,172.367,172.2073,172.3271,38959.0
2025-05-02 14:40:00,172.69,172.7,172.61,172.67,22242.0,172.3171,172.3271,172.2373,172.2971,22242.0
2025-05-02 14:45:00,172.64,172.66,172.33,172.33,4249.0,172.2672,172.2871,171.9579,171.9579,4249.0
2025-05-02 14:50:00,172.31,172.48,172.23,172.47,35956.0,171.9379,172.1075,171.8581,172.0976,35956.0
2025-05-02 14:55:00,172.46,172.53,172.39,172.41,11782.0,172.0876,172.1574,172.0177,172.0377,11782.0
2025-05-02 15:00:00,172.4,172.4,172.29,172.31,3917.0,172.0277,172.0277,171.9179,171.9379,3917.0
2025-05-02 15:05:00,172.23,172.41,172.23,172.41,12359.0,171.8581,172.0377,171.8581,172.0377,12359.0
2025-05-02 15:10:00,172.4,172.41,172.23,172.3,28131.0,172.0277,172.0377,171.8581,171.9279,28131.0
2025-05-02 15:15:00,172.31,172.51,172.31,172.51,9017.0,171.9379,172.1375,171.9379,172.1375,9017.0
2025-05-02 15:20:00,172.49,172.66,172.48,172.63,4031.0,172.1175,172.2871,172.1075,172.2572,4031.0
2025-05-02 15:25:00,172.65,172.68,172.59,172.59,39289.0,172.2772,172.3071,172.2173,172.2173,39289.0
2025-05-02 15:30:00,172.59,172.62,172.51,172.58,12897.0,172.2173,172.2472,172.1375,172.2073,12897.0
2025-05-02 15:35:00,172.56,172.67,172.5,172.66,18672.0,172.1874,172.2971,172.1275,172.2871,18672.0
2025-05-02 15:40:00,172.67,172.68,172.58,172.65,10702.0,172.2971,172.3071,172.2073,172.2772,10702.0
2025-05-02 15:45:00,172.59,172.59,172.19,172.22,16260.0,172.2173,172.2173,171.8182,171.8481,16260.0
2025-05-02 15:50:00,172.26,172.63,172.26,172.47,9281.0,171.888,172.2572,171.888,172.0976,9281.0
2025-05-02 15:55:00,172.47,172.52,172.28,172.34,71328.0,172.0976,172.1474,171.908,171.9678,71328.0
2025-05-05 09:30:00,171.16,171.42,171.08,171.39,11768.0,170.7904,171.0498,170.7106,171.0199,11768.0
2025-05-05 09:35:00,171.38,171.59,171.38,171.53,2642.0,171.0099,171.2195,171.0099,171.1596,2642.0
2025-05-05 09:40:00,171.35,171.4,171.35,171.4,1151.0,170.98,171.0299,170.98,171.0299,1151.0
2025-05-05 09:45:00,171.46,171.57,171.38,171.57,9050.0,171.0897,171.1995,171.0099,171.1995,9050.0
2025-05-05 09:50:00,171.43,171.43,171.29,171.37,4890.0,171.0598,171.0598,170.9201,170.9999,4890.0
2025-05-05 09:55:00,171.42,171.7,171.41,171.67,317408.0,171.0498,171.3292,171.0398,171.2993,317408.0
2025-05-05 10:00:00,171.69,171.95,171.63,171.68,6186.0,171.3192,171.5787,171.2594,171.3093,6186.0
2025-05-05 10:05:00,171.67,171.86,171.48,171.79,5325.0,171.2993,171.4889,171.1097,171.419,5325.0
2025-05-05 10:10:00,171.81,171.88,171.66,171.77,3081.0,171.439,171.5088,171.2893,171.3991,3081.0
2025-05-05 10:15:00,171.69,171.95,171.69,171.95,4243.0,171.3192,171.5787,171.3192,171.5787,4243.0
2025-05-05 10:20:00,171.86,171.91,171.73,171.74,985.0,171.4889,171.5388,171.3592,171.3691,985.0
2025-05-05 10:25:00,171.8,171.93,171.77,171.91,5586.0,171.429,171.5587,171.3991,171.5388,5586.0
2025-05-05 10:30:00,171.91,171.91,171.73,171.81,3963.0,171.5388,171.5388,171.3592,171.439,3963.0
2025-05-05 10:35:00,171.73,172.11,171.73,172.07,9072.0,171.3592,171.7383,171.3592,171.6984,9072.0
2025-05-05 10:40:00,172.03,172.22,172.03,172.1,3507.0,171.6585,171.8481,171.6585,171.7284,3507.0
2025-05-05 10:45:00,172.16,172.16,172.08,172.14,5002.0,171.7882,171.7882,171.7084,171.7683,5002.0
2025-05-05 10:50:00,172.13,172.25,172.09,172.25,3043.0,171.7583,171.878,171.7184,171.878,3043.0
2025-05-05 10:55:00,172.25,172.29,172.25,172.27,2265.0,171.878,171.9179,171.878,171.898,2265.0
2025-05-05 11:00:00,172.28,172.31,172.23,172.28,9533.0,171.908,171.9379,171.8581,171.908,9533.0
2025-05-05 11:05:00,172.26,172.28,172.14,172.15,6323.0,171.888,171.908,171.7683,171.7782,6323.0
2025-05-05 11:10:00,172.14,172.21,172.11,172.16,7536.0,171.7683,171.8381,171.7383,171.7882,7536.0
2025-05-05 11:15:00,172.13,172.14,172.07,172.1,14215.0,171.7583,171.7683,171.6984,171.7284,14215.0
2025-05-05 11:20:00,172.19,172.27,172.14,172.18,15616.0,171.8182,171.898,171.7683,171.8082,15616.0
2025-05-05 11:25:00,172.16,172.16,172.03,172.09,4529.0,171.7882,171.7882,171.6585,171.7184,4529.0
2025-05-05 11:30:00,172.11,172.15,171.93,171.93,4791.0,171.7383,171.7782,171.5587,171.5587,4791.0
2025-05-05 11:35:00,171.93,171.94,171.83,171.83,4208.0,171.5587,171.5687,171.4589,171.4589,4208.0
2025-05-05 11:40:00,171.91,172.0,171.91,171.92,31195.0,171.5388,171.6286,171.5388,171.5487,31195.0
2025-05-05 11:45:00,172.04,172.06,171.91,171.91,3078.0,171.6685,171.6884,171.5388,171.5388,3078.0
2025-05-05 11:50:00,171.98,172.13,171.98,172.1,2932.0,171.6086,171.7583,171.6086,171.7284,2932.0
2025-05-05 11:55:00,172.11,172.13,172.03,172.13,1505.0,171.7383,171.7583,171.6585,171.7583,1505.0
2025-05-05 12:00:00,172.14,172.26,172.08,172.24,13789.0,171.7683,171.888,171.7084,171.8681,13789.0
2025-05-05 12:05:00,172.25,172.34,172.23,172.25,4879.0,171.878,171.9678,171.8581,171.878,4879.0
2025-05-05 12:10:00,172.3,172.34,172.24,172.24,4517.0,171.9279,171.9678,171.8681,171.8681,4517.0
2025-05-05 12:15:00,172.34,172.37,172.3,172.36,2294.0,171.9678,171.9978,171.9279,171.9878,2294.0
2025-05-05 12:20:00,172.39,172.39,172.28,172.34,3913.0,172.0177,172.0177,171.908,171.9678,3913.0
2025-05-05 12:25:00,172.29,172.4,172.27,172.32,4471.0,171.9179,172.0277,171.898,171.9479,4471.0
2025-05-05 12:30:00,172.34,172.34,172.23,172.26,2825.0,171.9678,171.9678,171.8581,171.888,2825.0
2025-05-05 12:35:00,172.25,172.29,172.22,172.25,7320.0,171.878,171.9179,171.8481,171.878,7320.0
2025-05-05 12:40:00,172.3,172.34,172.29,172.31,1743.0,171.9279,171.9678,171.9179,171.9379,1743.0
2025-05-05 12:45:00,172.27,172.35,172.27,172.34,3916.0,171.898,171.9778,171.898,171.9678,3916.0
2025-05-05 12:50:00,172.34,172.38,172.32,172.35,1875.0,171.9678,172.0077,171.9479,171.9778,1875.0
2025-05-05 12:55:00,172.34,172.34,172.24,172.24,9623.0,171.9678,171.9678,171.8681,171.8681,9623.0
2025-05-05 13:00:00,172.22,172.28,172.16,172.24,6837.0,171.8481,171.908,171.7882,171.8681,6837.0
2025-05-05 13:05:00,172.22,172.25,172.18,172.18,1183.0,171.8481,171.878,171.8082,171.8082,1183.0
2025-05-05 13:10:00,172.25,172.29,172.16,172.18,2809.0,171.878,171.9179,171.7882,171.8082,2809.0
2025-05-05 13:15:00,172.13,172.2,172.09,172.14,4698.0,171.7583,171.8281,171.7184,171.7683,4698.0
2025-05-05 13:20:00,172.14,172.14,172.06,172.08,7886.0,171.7683,171.7683,171.6884,171.7084,7886.0
2025-05-05 13:25:00,172.06,172.16,172.06,172.09,2493.0,171.6884,171.7882,171.6884,171.7184,2493.0
2025-05-05 13:30:00,172.08,172.29,172.08,172.22,4729.0,171.7084,171.9179,171.7084,171.8481,4729.0
2025-05-05 13:35:00,172.27,172.33,172.24,172.3,6764.0,171.898,171.9579,171.8681,171.9279,6764.0
2025-05-05 13:40:00,172.3,172.31,172.23,172.27,4648.0,171.9279,171.9379,171.8581,171.898,4648.0
2025-05-05 13:45:00,172.25,172.39,172.25,172.37,3609.0,171.878,172.0177,171.878,171.9978,3609.0
2025-05-05 13:50:00,172.36,172.43,172.35,172.39,4923.0,171.9878,172.0576,171.9778,172.0177,4923.0
2025-05-05 13:55:00,172.38,172.38,172.34,172.35,41076.0,172.0077,172.0077,171.9678,171.9778,41076.0
2025-05-05 14:00:00,172.33,172.42,172.32,172.41,3345.0,171.9579,172.0477,171.9479,172.0377,3345.0
2025-05-05 14:05:00,172.43,172.51,172.41,172.46,8408.0,172.0576,172.1375,172.0377,172.0876,8408.0
2025-05-05 14:10:00,172.45,172.51,172.41,172.51,11232.0,172.0776,172.1375,172.0377,172.1375,11232.0
2025-05-05 14:15:00,172.5,172.5,172.41,172.44,9396.0,172.1275,172.1275,172.0377,172.0676,9396.0
2025-05-05 14:20:00,172.42,172.49,172.41,172.46,7323.0,172.0477,172.1175,172.0377,172.0876,7323.0
2025-05-05 14:25:00,172.48,172.53,172.46,172.47,4726.0,172.1075,172.1574,172.0876,172.0976,4726.0
2025-05-05 14:30:00,172.44,172.54,172.44,172.52,25891.0,172.0676,172.1674,172.0676,172.1474,25891.0
2025-05-05 14:35:00,172.53,172.58,172.52,172.55,5935.0,172.1574,172.2073,172.1474,172.1774,5935.0
2025-05-05 14:40:00,172.58,172.62,172.55,172.62,3111.0,172.2073,172.2472,172.1774,172.2472,3111.0
2025-05-05 14:45:00,172.6,172.6,172.53,172.57,6874.0,172.2273,172.2273,172.1574,172.1973,6874.0
2025-05-05 14:50:00,172.55,172.6,172.48,172.52,4619.0,172.1774,172.2273,172.1075,172.1474,4619.0
2025-05-05 14:55:00,172.45,172.49,172.41,172.41,4269.0,172.0776,172.1175,172.0377,172.0377,4269.0
2025-05-05 15:00:00,172.33,172.36,172.25,172.36,4865.0,171.9579,171.9878,171.878,171.9878,4865.0
2025-05-05 15:05:00,172.38,172.42,172.26,172.27,8341.0,172.0077,172.0477,171.888,171.898,8341.0
2025-05-05 15:10:00,172.21,172.28,172.21,172.28,7762.0,171.8381,171.908,171.8381,171.908,7762.0
2025-05-05 15:15:00,172.29,172.34,172.24,172.24,2334.0,171.9179,171.9678,171.8681,171.8681,2334.0
2025-05-05 15:20:00,172.25,172.25,172.06,172.06,5117.0,171.878,171.878,171.6884,171.6884,5117.0
2025-05-05 15:25:00,172.06,172.16,172.05,172.11,4448.0,171.6884,171.7882,171.6785,171.7383,4448.0
2025-05-05 15:30:00,172.06,172.12,172.06,172.12,3590.0,171.6884,171.7483,171.6884,171.7483,3590.0
2025-05-05 15:35:00,172.17,172.28,172.15,172.17,13412.0,171.7982,171.908,171.7782,171.7982,13412.0
2025-05-05 15:40:00,172.16,172.23,171.99,172.06,146184.0,171.7882,171.8581,171.6186,171.6884,146184.0
2025-05-05 15:45:00,172.03,172.06,171.86,171.9,8035.0,171.6585,171.6884,171.4889,171.5288,8035.0
2025-05-05 15:50:00,171.94,172.01,171.63,171.63,24722.0,171.5687,171.6385,171.2594,171.2594,24722.0
2025-05-05 15:55:00,171.67,171.67,171.59,171.66,12485.0,171.2993,171.2993,171.2195,171.2893,12485.0
2025-05-06 09:30:00,170.22,170.46,170.15,170.39,16103.0,169.8524,170.0919,169.7826,170.022,16103.0
2025-05-06 09:35:00,170.34,170.49,170.33,170.49,3200.0,169.9722,170.1218,169.9622,170.1218,3200.0
2025-05-06 09:40:00,170.46,170.47,170.37,170.44,1552.0,170.0919,170.1019,170.0021,170.0719,1552.0
2025-05-06 09:45:00,170.34,170.37,170.08,170.08,3658.0,169.9722,170.0021,169.7127,169.7127,3658.0
2025-05-06 09:50:00,170.0,170.01,169.79,169.8,3265.0,169.6329,169.6429,169.4233,169.4333,3265.0
2025-05-06 09:55:00,169.84,170.01,169.82,170.01,2343.0,169.4732,169.6429,169.4533,169.6429,2343.0
2025-05-06 10:00:00,169.96,170.19,169.87,170.15,4886.0,169.593,169.8225,169.5032,169.7826,4886.0
2025-05-06 10:05:00,170.2,170.33,170.19,170.31,4926.0,169.8325,169.9622,169.8225,169.9422,4926.0
2025-05-06 10:10:00,170.37,170.52,170.37,170.4,3433.0,170.0021,170.1518,170.0021,170.032,3433.0
2025-05-06 10:15:00,170.38,170.64,170.38,170.55,2130.0,170.0121,170.2715,170.0121,170.1817,2130.0
2025-05-06 10:20:00,170.68,170.93,170.67,170.9,4011.0,170.3114,170.5609,170.3014,170.5309,4011.0
2025-05-06 10:25:00,170.81,170.85,170.74,170.84,3850.0,170.4411,170.4811,170.3713,170.4711,3850.0
2025-05-06 10:30:00,170.85,170.97,170.81,170.97,4506.0,170.4811,170.6008,170.4411,170.6008,4506.0
2025-05-06 10:35:00,170.92,170.93,170.77,170.88,6368.0,170.5509,170.5609,170.4012,170.511,6368.0
2025-05-06 10:40:00,170.9,170.91,170.78,170.78,6181.0,170.5309,170.5409,170.4112,170.4112,6181.0
2025-05-06 10:45:00,170.85,171.01,170.83,170.87,4786.0,170.4811,170.6407,170.4611,170.501,4786.0
2025-05-06 10:50:00,170.86,170.86,170.75,170.78,4426.0,170.491,170.491,170.3813,170.4112,4426.0
2025-05-06 10:55:00,170.79,170.91,170.77,170.82,4253.0,170.4212,170.5409,170.4012,170.4511,4253.0
2025-05-06 11:00:00,170.86,170.99,170.86,170.94,2492.0,170.491,170.6208,170.491,170.5709,2492.0
2025-05-06 11:05:00,170.89,170.94,170.72,170.72,2122.0,170.521,170.5709,170.3513,170.3513,2122.0
2025-05-06 11:10:00,170.73,170.89,170.73,170.89,3662.0,170.3613,170.521,170.3613,170.521,3662.0
2025-05-06 11:15:00,170.86,170.91,170.77,170.9,1671.0,170.491,170.5409,170.4012,170.5309,1671.0
2025-05-06 11:20:00,170.92,171.08,170.91,171.08,2554.0,170.5509,170.7106,170.5409,170.7106,2554.0
2025-05-06 11:25:00,171.03,171.06,170.98,171.0,15029.0,170.6607,170.6906,170.6108,170.6307,15029.0
2025-05-06 11:30:00,171.03,171.08,170.89,171.08,9717.0,170.6607,170.7106,170.521,170.7106,9717.0
2025-05-06 11:35:00,171.06,171.08,171.02,171.05,2459.0,170.6906,170.7106,170.6507,170.6806,2459.0
2025-05-06 11:40:00,171.03,171.04,170.74,170.75,17078.0,170.6607,170.6706,170.3713,170.3813,17078.0
2025-05-06 11:45:00,170.79,170.83,170.75,170.83,5954.0,170.4212,170.4611,170.3813,170.4611,5954.0
2025-05-06 11:50:00,170.77,170.78,170.61,170.66,1720864.0,170.4012,170.4112,170.2416,170.2915,1720864.0
2025-05-06 11:55:00,170.65,170.76,170.65,170.65,4028.0,170.2815,170.3912,170.2815,170.2815,4028.0
2025-05-06 12:00:00,170.67,170.77,170.66,170.76,5668.0,170.3014,170.4012,170.2915,170.3912,5668.0
2025-05-06 12:05:00,170.75,170.76,170.62,170.62,2325.0,170.3813,170.3912,170.2516,170.2516,2325.0
2025-05-06 12:10:00,170.65,171.4,170.65,171.35,11946.0,170.2815,171.0299,170.2815,170.98,11946.0
2025-05-06 12:15:00,171.36,171.36,171.1,171.19,8520.0,170.99,170.99,170.7305,170.8203,8520.0
2025-05-06 12:20:00,171.16,171.23,170.64,170.68,9380.0,170.7904,170.8602,170.2715,170.3114,9380.0
2025-05-06 12:25:00,170.68,170.81,170.67,170.72,2928.0,170.3114,170.4411,170.3014,170.3513,2928.0
2025-05-06 12:30:00,170.68,170.86,170.67,170.83,3868.0,170.3114,170.491,170.3014,170.4611,3868.0
2025-05-06 12:35:00,170.82,170.93,170.79,170.83,4808.0,170.4511,170.5609,170.4212,170.4611,4808.0
2025-05-06 12:40:00,170.8,170.83,170.5,170.52,11472.0,170.4312,170.4611,170.1318,170.1518,11472.0
2025-05-06 12:45:00,170.47,170.57,170.43,170.53,5408.0,170.1019,170.2017,170.062,170.1617,5408.0
2025-05-06 12:50:00,170.4,170.41,170.31,170.39,2412.0,170.032,170.042,169.9422,170.022,2412.0
2025-05-06 12:55:00,170.41,170.46,170.26,170.26,2990.0,170.042,170.0919,169.8923,169.8923,2990.0
2025-05-06 13:00:00,170.31,170.53,170.27,170.42,11073.0,169.9422,170.1617,169.9023,170.052,11073.0
2025-05-06 13:05:00,170.52,170.62,170.41,170.62,14770.0,170.1518,170.2516,170.042,170.2516,14770.0
2025-05-06 13:10:00,170.56,170.56,170.47,170.53,2066.0,170.1917,170.1917,170.1019,170.1617,2066.0
2025-05-06 13:15:00,170.56,170.63,170.55,170.55,2408.0,170.1917,170.2615,170.1817,170.1817,2408.0
2025-05-06 13:20:00,170.53,170.53,170.26,170.26,2982.0,170.1617,170.1617,169.8923,169.8923,2982.0
2025-05-06 13:25:00,170.26,170.4,170.24,170.36,3180.0,169.8923,170.032,169.8724,169.9921,3180.0
2025-05-06 13:30:00,170.36,170.46,170.36,170.41,1222.0,169.9921,170.0919,169.9921,170.042,1222.0
2025-05-06 13:35:00,170.47,170.49,170.23,170.23,5529.0,170.1019,170.1218,169.8624,169.8624,5529.0
2025-05-06 13:40:00,170.17,170.17,170.01,170.01,4515.0,169.8025,169.8025,169.6429,169.6429,4515.0
2025-05-06 13:45:00,170.01,170.05,169.98,170.0,31034.0,169.6429,169.6828,169.6129,169.6329,31034.0
2025-05-06 13:50:00,170.01,170.11,169.98,170.05,4425.0,169.6429,169.7427,169.6129,169.6828,4425.0
2025-05-06 13:55:00,170.03,170.06,169.95,169.99,7605.0,169.6628,169.6928,169.583,169.6229,7605.0
2025-05-06 14:00:00,170.01,170.34,170.0,170.27,7917.0,169.6429,169.9722,169.6329,169.9023,7917.0
2025-05-06 14:05:00,170.25,170.25,170.08,170.21,16006.0,169.8823,169.8823,169.7127,169.8424,16006.0
2025-05-06 14:10:00,170.2,170.2,170.04,170.07,5823.0,169.8325,169.8325,169.6728,169.7027,5823.0
2025-05-06 14:15:00,170.16,170.33,170.16,170.33,4601.0,169.7925,169.9622,169.7925,169.9622,4601.0
2025-05-06 14:20:00,170.35,170.43,170.31,170.43,3716.0,169.9821,170.062,169.9422,170.062,3716.0
2025-05-06 14:25:00,170.46,170.55,170.44,170.52,9921.0,170.0919,170.1817,170.0719,170.1518,9921.0
2025-05-06 14:30:00,170.54,170.58,170.52,170.56,13553.0,170.1717,170.2116,170.1518,170.1917,13553.0
2025-05-06 14:35:00,170.52,170.55,170.43,170.52,4930.0,170.1518,170.1817,170.062,170.1518,4930.0
2025-05-06 14:40:00,170.53,170.63,170.48,170.48,6506.0,170.1617,170.2615,170.1119,170.1119,6506.0
2025-05-06 14:45:00,170.49,170.57,170.45,170.53,11332.0,170.1218,170.2017,170.0819,170.1617,11332.0
2025-05-06 14:50:00,170.53,170.57,170.4,170.57,6438.0,170.1617,170.2017,170.032,170.2017,6438.0
2025-05-06 14:55:00,170.56,170.69,170.55,170.69,7746.0,170.1917,170.3214,170.1817,170.3214,7746.0
2025-05-06 15:00:00,170.67,170.67,170.56,170.58,7444.0,170.3014,170.3014,170.1917,170.2116,7444.0
2025-05-06 15:05:00,170.59,170.59,170.4,170.45,8648.0,170.2216,170.2216,170.032,170.0819,8648.0
2025-05-06 15:10:00,170.44,170.58,170.38,170.56,20599.0,170.0719,170.2116,170.0121,170.1917,20599.0
2025-05-06 15:15:00,170.55,170.59,170.47,170.48,8622.0,170.1817,170.2216,170.1019,170.1119,8622.0
2025-05-06 15:20:00,170.46,170.49,170.41,170.45,9202.0,170.0919,170.1218,170.042,170.0819,9202.0
2025-05-06 15:25:00,170.48,170.63,170.48,170.58,4984.0,170.1119,170.2615,170.1119,170.2116,4984.0
2025-05-06 15:30:00,170.58,170.72,170.57,170.68,10466.0,170.2116,170.3513,170.2017,170.3114,10466.0
2025-05-06 15:35:00,170.69,170.73,170.57,170.58,5421.0,170.3214,170.3613,170.2017,170.2116,5421.0
2025-05-06 15:40:00,170.6,170.72,170.6,170.69,46315.0,170.2316,170.3513,170.2316,170.3214,46315.0
2025-05-06 15:45:00,170.69,170.77,170.65,170.7,39619.0,170.3214,170.4012,170.2815,170.3314,39619.0
2025-05-06 15:50:00,170.7,170.72,170.35,170.44,54436.0,170.3314,170.3513,169.9821,170.0719,54436.0
2025-05-06 15:55:00,170.4,170.4,170.03,170.05,23158.0,170.032,170.032,169.6628,169.6828,23158.0
2025-05-07 09:30:00,170.53,170.53,170.1,170.47,6556.0,170.1617,170.1617,169.7327,170.1019,6556.0
2025-05-07 09:35:00,170.26,170.33,170.19,170.31,4257.0,169.8923,169.9622,169.8225,169.9422,4257.0
2025-05-07 09:40:00,170.34,170.61,170.28,170.61,6253.0,169.9722,170.2416,169.9123,170.2416,6253.0
2025-05-07 09:45:00,170.59,170.66,170.25,170.27,9828.0,170.2216,170.2915,169.8823,169.9023,9828.0
2025-05-07 09:50:00,170.34,170.57,170.33,170.47,599544.0,169.9722,170.2017,169.9622,170.1019,599544.0
2025-05-07 09:55:00,170.62,170.7,170.62,170.69,1236.0,170.2516,170.3314,170.2516,170.3214,1236.0
2025-05-07 10:00:00,170.72,170.77,170.63,170.7,8810.0,170.3513,170.4012,170.2615,170.3314,8810.0
2025-05-07 10:05:00,170.75,170.81,170.59,170.79,2020.0,170.3813,170.4411,170.2216,170.4212,2020.0
2025-05-07 10:10:00,170.81,170.82,170.66,170.73,2173.0,170.4411,170.4511,170.2915,170.3613,2173.0
2025-05-07 10:15:00,170.69,170.75,170.64,170.72,5505.0,170.3214,170.3813,170.2715,170.3513,5505.0
2025-05-07 10:20:00,170.75,170.79,170.65,170.79,1861.0,170.3813,170.4212,170.2815,170.4212,1861.0
2025-05-07 10:25:00,170.72,170.83,170.7,170.8,5156.0,170.3513,170.4611,170.3314,170.4312,5156.0
2025-05-07 10:30:00,170.78,170.86,170.67,170.76,5033.0,170.4112,170.491,170.3014,170.3912,5033.0
2025-05-07 10:35:00,170.74,170.77,170.73,170.75,1052.0,170.3713,170.4012,170.3613,170.3813,1052.0
2025-05-07 10:40:00,170.78,170.79,170.74,170.79,3586.0,170.4112,170.4212,170.3713,170.4212,3586.0
2025-05-07 10:45:00,170.74,170.8,170.69,170.72,4528.0,170.3713,170.4312,170.3214,170.3513,4528.0
2025-05-07 10:50:00,170.49,170.49,170.05,170.05,3306.0,170.1218,170.1218,169.6828,169.6828,3306.0
2025-05-07 10:55:00,170.03,170.14,169.95,170.1,5503.0,169.6628,169.7726,169.583,169.7327,5503.0
2025-05-07 11:00:00,170.06,170.06,169.85,169.97,6285.0,169.6928,169.6928,169.4832,169.603,6285.0
2025-05-07 11:05:00,169.98,170.04,169.88,169.95,7372.0,169.6129,169.6728,169.5131,169.583,7372.0
2025-05-07 11:10:00,170.01,170.06,169.76,169.8,2804.0,169.6429,169.6928,169.3934,169.4333,2804.0
2025-05-07 11:15:00,169.83,169.96,169.82,169.94,2328.0,169.4633,169.593,169.4533,169.573,2328.0
2025-05-07 11:20:00,169.92,170.04,169.91,170.03,628.0,169.5531,169.6728,169.5431,169.6628,628.0
2025-05-07 11:25:00,170.0,170.04,169.94,170.04,1442.0,169.6329,169.6728,169.573,169.6728,1442.0
2025-05-07 11:30:00,169.98,170.09,169.97,170.03,8042.0,169.6129,169.7227,169.603,169.6628,8042.0
2025-05-07 11:35:00,170.02,170.17,169.98,170.11,3990.0,169.6528,169.8025,169.6129,169.7427,3990.0
2025-05-07 11:40:00,170.13,170.34,170.13,170.34,4077.0,169.7626,169.9722,169.7626,169.9722,4077.0
2025-05-07 11:45:00,170.32,170.34,169.97,169.98,6755.0,169.9522,169.9722,169.603,169.6129,6755.0
2025-05-07 11:50:00,170.04,170.28,169.96,170.24,4294.0,169.6728,169.9123,169.593,169.8724,4294.0
2025-05-07 11:55:00,170.3,170.37,170.27,170.36,21692.0,169.9322,170.0021,169.9023,169.9921,21692.0
2025-05-07 12:00:00,170.33,170.4,170.33,170.34,3374.0,169.9622,170.032,169.9622,169.9722,3374.0
2025-05-07 12:05:00,170.45,170.45,170.31,170.39,4015.0,170.0819,170.0819,169.9422,170.022,4015.0
2025-05-07 12:10:00,170.42,170.44,170.35,170.42,3173.0,170.052,170.0719,169.9821,170.052,3173.0
2025-05-07 12:15:00,170.4,170.48,170.34,170.48,9191.0,170.032,170.1119,169.9722,170.1119,9191.0
2025-05-07 12:20:00,170.5,170.5,170.18,170.2,1110.0,170.1318,170.1318,169.8125,169.8325,1110.0
2025-05-07 12:25:00,170.24,170.27,170.11,170.11,6823.0,169.8724,169.9023,169.7427,169.7427,6823.0
2025-05-07 12:30:00,170.14,170.26,170.13,170.25,1739.0,169.7726,169.8923,169.7626,169.8823,1739.0
2025-05-07 12:35:00,170.19,170.35,170.19,170.34,4853.0,169.8225,169.9821,169.8225,169.9722,4853.0
2025-05-07 12:40:00,170.42,170.54,170.42,170.54,4151.0,170.052,170.1717,170.052,170.1717,4151.0
2025-05-07 12:45:00,170.52,170.58,170.51,170.56,1343.0,170.1518,170.2116,170.1418,170.1917,1343.0
2025-05-07 12:50:00,170.59,170.72,170.53,170.67,26630.0,170.2216,170.3513,170.1617,170.3014,26630.0
2025-05-07 12:55:00,170.69,170.81,170.69,170.78,5746.0,170.3214,170.4411,170.3214,170.4112,5746.0
2025-05-07 13:00:00,170.75,170.87,170.75,170.86,5855.0,170.3813,170.501,170.3813,170.491,5855.0
2025-05-07 13:05:00,170.83,170.84,170.79,170.81,13921.0,170.4611,170.4711,170.4212,170.4411,13921.0
2025-05-07 13:10:00,170.84,170.93,170.83,170.93,1516.0,170.4711,170.5609,170.4611,170.5609,1516.0
2025-05-07 13:15:00,170.91,170.92,170.82,170.84,2198.0,170.5409,170.5509,170.4511,170.4711,2198.0
2025-05-07 13:20:00,170.74,170.88,170.66,170.85,37119.0,170.3713,170.511,170.2915,170.4811,37119.0
2025-05-07 13:25:00,170.81,170.81,170.75,170.77,65326.0,170.4411,170.4411,170.3813,170.4012,65326.0
2025-05-07 13:30:00,170.78,170.79,170.68,170.7,2042.0,170.4112,170.4212,170.3114,170.3314,2042.0
2025-05-07 13:35:00,170.64,170.64,170.44,170.52,2719.0,170.2715,170.2715,170.0719,170.1518,2719.0
2025-05-07 13:40:00,170.48,170.59,170.48,170.55,1850.0,170.1119,170.2216,170.1119,170.1817,1850.0
2025-05-07 13:45:00,170.49,170.62,170.49,170.6,3805.0,170.1218,170.2516,170.1218,170.2316,3805.0
2025-05-07 13:50:00,170.61,170.65,170.09,170.26,14128.0,170.2416,170.2815,169.7227,169.8923,14128.0
2025-05-07 13:55:00,170.17,170.3,170.16,170.18,5218.0,169.8025,169.9322,169.7925,169.8125,5218.0
2025-05-07 14:00:00,169.98,170.52,169.98,170.3,8330.0,169.6129,170.1518,169.6129,169.9322,8330.0
2025-05-07 14:05:00,170.25,170.27,169.23,169.43,10700.0,169.8823,169.9023,168.8646,169.0641,10700.0
2025-05-07 14:10:00,169.5,169.63,169.35,169.49,6751.0,169.134,169.2637,168.9843,169.124,6751.0
2025-05-07 14:15:00,169.37,169.59,169.32,169.5,12158.0,169.0042,169.2238,168.9544,169.134,12158.0
2025-05-07 14:20:00,169.73,169.85,169.58,169.73,10783.0,169.3635,169.4832,169.2138,169.3635,10783.0
2025-05-07 14:25:00,169.69,169.95,169.69,169.84,35076.0,169.3236,169.583,169.3236,169.4732,35076.0
2025-05-07 14:30:00,169.82,170.32,169.73,170.24,6333.0,169.4533,169.9522,169.3635,169.8724,6333.0
2025-05-07 14:35:00,170.29,170.5,170.11,170.45,9722.0,169.9223,170.1318,169.7427,170.0819,9722.0
2025-05-07 14:40:00,170.42,170.58,170.35,170.38,6738.0,170.052,170.2116,169.9821,170.0121,6738.0
2025-05-07 14:45:00,170.39,170.44,169.72,169.87,15669.0,170.022,170.0719,169.3535,169.5032,15669.0
2025-05-07 14:50:00,169.97,170.06,169.7,169.99,7238.0,169.603,169.6928,169.3335,169.6229,7238.0
2025-05-07 14:55:00,170.04,170.8,170.04,170.72,13430.0,169.6728,170.4312,169.6728,170.3513,13430.0
2025-05-07 15:00:00,170.63,170.7,170.47,170.54,16779.0,170.2615,170.3314,170.1019,170.1717,16779.0
2025-05-07 15:05:00,170.54,170.74,170.45,170.66,11378.0,170.1717,170.3713,170.0819,170.2915,11378.0
2025-05-07 15:10:00,170.66,170.69,170.34,170.57,8416.0,170.2915,170.3214,169.9722,170.2017,8416.0
2025-05-07 15:15:00,170.6,170.61,170.3,170.6,8202.0,170.2316,170.2416,169.9322,170.2316,8202.0
2025-05-07 15:20:00,170.62,170.63,170.36,170.36,7749.0,170.2516,170.2615,169.9921,169.9921,7749.0
2025-05-07 15:25:00,170.34,170.34,169.84,169.87,11488.0,169.9722,169.9722,169.4732,169.5032,11488.0
2025-05-07 15:30:00,169.83,170.02,169.78,169.79,5878.0,169.4633,169.6528,169.4134,169.4233,5878.0
2025-05-07 15:35:00,169.82,170.27,169.78,170.13,6803.0,169.4533,169.9023,169.4134,169.7626,6803.0
2025-05-07 15:40:00,170.2,171.56,170.14,171.07,22017.0,169.8325,171.1895,169.7726,170.7006,22017.0
2025-05-07 15:45:00,171.13,171.35,170.63,170.71,22097.0,170.7604,170.98,170.2615,170.3414,22097.0
2025-05-07 15:50:00,170.66,170.84,170.27,170.65,19857.0,170.2915,170.4711,169.9023,170.2815,19857.0
2025-05-07 15:55:00,170.66,171.08,170.57,170.9,30323.0,170.2915,170.7106,170.2017,170.5309,30323.0
2025-05-08 09:30:00,172.05,172.25,171.89,171.89,17060.0,171.6785,171.878,171.5188,171.5188,17060.0
2025-05-08 09:35:00,171.92,172.06,171.7,171.71,3493.0,171.5487,171.6884,171.3292,171.3392,3493.0
2025-05-08 09:40:00,171.91,171.92,171.86,171.89,1464.0,171.5388,171.5487,171.4889,171.5188,1464.0
2025-05-08 09:45:00,171.7,171.75,171.54,171.61,64048.0,171.3292,171.3791,171.1696,171.2394,64048.0
2025-05-08 09:50:00,171.58,171.69,171.57,171.65,1850.0,171.2095,171.3192,171.1995,171.2793,1850.0
2025-05-08 09:55:00,171.75,171.83,171.64,171.68,6217.0,171.3791,171.4589,171.2693,171.3093,6217.0
2025-05-08 10:00:00,171.66,171.86,171.65,171.78,3960.0,171.2893,171.4889,171.2793,171.409,3960.0
2025-05-08 10:05:00,171.75,171.76,171.45,171.45,2672.0,171.3791,171.3891,171.0798,171.0798,2672.0
2025-05-08 10:10:00,171.48,171.48,171.21,171.39,3344.0,171.1097,171.1097,170.8403,171.0199,3344.0
2025-05-08 10:15:00,171.33,171.53,171.33,171.46,4106.0,170.96,171.1596,170.96,171.0897,4106.0
2025-05-08 10:20:00,171.58,171.75,171.5,171.61,11044.0,171.2095,171.3791,171.1297,171.2394,11044.0
2025-05-08 10:25:00,171.7,171.78,171.68,171.7,1770.0,171.3292,171.409,171.3093,171.3292,1770.0
2025-05-08 10:30:00,171.74,171.92,171.69,171.84,3500.0,171.3691,171.5487,171.3192,171.4689,3500.0
2025-05-08 10:35:00,171.83,171.83,171.53,171.62,1900.0,171.4589,171.4589,171.1596,171.2494,1900.0
2025-05-08 10:40:00,171.53,171.6,171.43,171.44,2203.0,171.1596,171.2294,171.0598,171.0698,2203.0
2025-05-08 10:45:00,171.57,171.6,171.34,171.34,6037.0,171.1995,171.2294,170.97,170.97,6037.0
2025-05-08 10:50:00,171.39,171.6,171.03,171.14,5079.0,171.0199,171.2294,170.6607,170.7704,5079.0
2025-05-08 10:55:00,171.16,171.21,170.88,171.12,10717.0,170.7904,170.8403,170.511,170.7505,10717.0
2025-05-08 11:00:00,171.05,171.26,170.98,171.04,5442.0,170.6806,170.8902,170.6108,170.6706,5442.0
2025-05-08 11:05:00,171.05,171.43,171.05,171.39,6742.0,170.6806,171.0598,170.6806,171.0199,6742.0
2025-05-08 11:10:00,171.44,171.6,171.4,171.6,41205.0,171.0698,171.2294,171.0299,171.2294,41205.0
2025-05-08 11:15:00,171.56,171.71,171.56,171.69,5667.0,171.1895,171.3392,171.1895,171.3192,5667.0
2025-05-08 11:20:00,171.69,172.08,171.69,172.08,13839.0,171.3192,171.7084,171.3192,171.7084,13839.0
2025-05-08 11:25:00,172.05,172.39,172.05,172.17,28887.0,171.6785,172.0177,171.6785,171.7982,28887.0
2025-05-08 11:30:00,172.14,172.25,171.97,172.25,26328.0,171.7683,171.878,171.5986,171.878,26328.0
2025-05-08 11:35:00,172.3,172.45,172.25,172.45,4313.0,171.9279,172.0776,171.878,172.0776,4313.0
2025-05-08 11:40:00,172.47,173.08,172.47,173.03,9751.0,172.0976,172.7062,172.0976,172.6563,9751.0
2025-05-08 11:45:00,173.04,173.12,172.96,173.06,7287.0,172.6663,172.7462,172.5865,172.6863,7287.0
2025-05-08 11:50:00,173.09,173.09,172.76,172.89,18657.0,172.7162,172.7162,172.3869,172.5166,18657.0
2025-05-08 11:55:00,172.87,172.87,172.69,172.74,5959.0,172.4967,172.4967,172.3171,172.367,5959.0
2025-05-08 12:00:00,172.79,172.88,172.77,172.81,1486.0,172.4169,172.5067,172.3969,172.4368,1486.0
2025-05-08 12:05:00,172.87,172.94,172.87,172.89,6871.0,172.4967,172.5665,172.4967,172.5166,6871.0
2025-05-08 12:10:00,173.01,173.01,172.84,172.97,9072.0,172.6364,172.6364,172.4668,172.5965,9072.0
2025-05-08 12:15:00,172.97,173.07,172.97,173.0,5610.0,172.5965,172.6963,172.5965,172.6264,5610.0
2025-05-08 12:20:00,173.03,173.04,172.88,172.9,5168.0,172.6563,172.6663,172.5067,172.5266,5168.0
2025-05-08 12:25:00,172.89,172.89,172.76,172.76,22141.0,172.5166,172.5166,172.3869,172.3869,22141.0
2025-05-08 12:30:00,172.8,172.87,172.79,172.81,1287.0,172.4268,172.4967,172.4169,172.4368,1287.0
2025-05-08 12:35:00,172.83,172.95,172.82,172.95,8803.0,172.4568,172.5765,172.4468,172.5765,8803.0
2025-05-08 12:40:00,172.95,173.04,172.92,173.02,1300.0,172.5765,172.6663,172.5466,172.6464,1300.0
2025-05-08 12:45:00,173.02,173.15,172.98,173.15,20932.0,172.6464,172.7761,172.6065,172.7761,20932.0
2025-05-08 12:50:00,173.13,173.2,173.11,173.16,3755.0,172.7561,172.826,172.7362,172.7861,3755.0
2025-05-08 12:55:00,173.12,173.16,173.1,173.13,3190.0,172.7462,172.7861,172.7262,172.7561,3190.0
2025-05-08 13:00:00,173.11,173.11,173.0,173.0,5430.0,172.7362,172.7362,172.6264,172.6264,5430.0
2025-05-08 13:05:00,173.02,173.07,172.94,172.97,2278.0,172.6464,172.6963,172.5665,172.5965,2278.0
2025-05-08 13:10:00,172.88,172.93,172.84,172.87,2999.0,172.5067,172.5566,172.4668,172.4967,2999.0
2025-05-08 13:15:00,172.93,172.93,172.83,172.88,3068.0,172.5566,172.5566,172.4568,172.5067,3068.0
2025-05-08 13:20:00,172.88,172.97,172.77,172.97,6157.0,172.5067,172.5965,172.3969,172.5965,6157.0
2025-05-08 13:25:00,172.95,172.95,172.81,172.85,9124.0,172.5765,172.5765,172.4368,172.4767,9124.0
2025-05-08 13:30:00,172.83,172.88,172.69,172.7,4967.0,172.4568,172.5067,172.3171,172.3271,4967.0
2025-05-08 13:35:00,172.65,172.74,172.58,172.71,15679.0,172.2772,172.367,172.2073,172.337,15679.0
2025-05-08 13:40:00,172.66,172.69,172.59,172.68,2841.0,172.2871,172.3171,172.2173,172.3071,2841.0
2025-05-08 13:45:00,172.63,172.66,172.54,172.63,4770.0,172.2572,172.2871,172.1674,172.2572,4770.0
2025-05-08 13:50:00,172.61,172.69,172.57,172.64,3324.0,172.2373,172.3171,172.1973,172.2672,3324.0
2025-05-08 13:55:00,172.58,172.58,172.34,172.36,3919.0,172.2073,172.2073,171.9678,171.9878,3919.0
2025-05-08 14:00:00,172.33,172.43,172.33,172.34,6959.0,171.9579,172.0576,171.9579,171.9678,6959.0
2025-05-08 14:05:00,172.36,172.55,172.35,172.54,6219.0,171.9878,172.1774,171.9778,172.1674,6219.0
2025-05-08 14:10:00,172.58,172.61,172.49,172.59,11531.0,172.2073,172.2373,172.1175,172.2173,11531.0
2025-05-08 14:15:00,172.56,172.66,172.56,172.63,2266.0,172.1874,172.2871,172.1874,172.2572,2266.0
2025-05-08 14:20:00,172.64,172.67,172.5,172.51,5048.0,172.2672,172.2971,172.1275,172.1375,5048.0
2025-05-08 14:25:00,172.54,172.6,172.46,172.49,30781.0,172.1674,172.2273,172.0876,172.1175,30781.0
2025-05-08 14:30:00,172.49,172.75,172.48,172.75,4236.0,172.1175,172.377,172.1075,172.377,4236.0
2025-05-08 14:35:00,172.77,172.77,172.7,172.71,3473.0,172.3969,172.3969,172.3271,172.337,3473.0
2025-05-08 14:40:00,172.72,172.8,172.69,172.77,10502.0,172.347,172.4268,172.3171,172.3969,10502.0
2025-05-08 14:45:00,172.77,172.78,172.68,172.71,6230.0,172.3969,172.4069,172.3071,172.337,6230.0
2025-05-08 14:50:00,172.66,172.73,172.59,172.65,3883.0,172.2871,172.357,172.2173,172.2772,3883.0
2025-05-08 14:55:00,172.64,172.67,172.58,172.6,4026.0,172.2672,172.2971,172.2073,172.2273,4026.0
2025-05-08 15:00:00,172.55,172.58,172.4,172.55,9292.0,172.1774,172.2073,172.0277,172.1774,9292.0
2025-05-08 15:05:00,172.56,172.57,172.38,172.42,10182.0,172.1874,172.1973,172.0077,172.0477,10182.0
2025-05-08 15:10:00,172.43,172.43,172.37,172.41,6500.0,172.0576,172.0576,171.9978,172.0377,6500.0
2025-05-08 15:15:00,172.45,172.53,172.39,172.53,9520.0,172.0776,172.1574,172.0177,172.1574,9520.0
2025-05-08 15:20:00,172.53,172.84,172.53,172.76,17671.0,172.1574,172.4668,172.1574,172.3869,17671.0
2025-05-08 15:25:00,172.8,172.8,172.67,172.75,9184.0,172.4268,172.4268,172.2971,172.377,9184.0
2025-05-08 15:30:00,172.76,172.76,172.59,172.65,6790.0,172.3869,172.3869,172.2173,172.2772,6790.0
2025-05-08 15:35:00,172.62,172.62,172.43,172.43,40048.0,172.2472,172.2472,172.0576,172.0576,40048.0
2025-05-08 15:40:00,172.39,172.43,172.31,172.35,10078.0,172.0177,172.0576,171.9379,171.9778,10078.0
2025-05-08 15:45:00,172.29,172.31,172.06,172.12,35941.0,171.9179,171.9379,171.6884,171.7483,35941.0
2025-05-08 15:50:00,172.15,172.15,171.7,171.79,12630.0,171.7782,171.7782,171.3292,171.419,12630.0
2025-05-08 15:55:00,171.7,171.73,171.39,171.48,11209.0,171.3292,171.3592,171.0199,171.1097,11209.0
2025-05-09 09:30:00,171.99,172.15,171.92,172.11,10716.0,171.6186,171.7782,171.5487,171.7383,10716.0
2025-05-09 09:35:00,172.12,172.23,172.08,172.14,4833.0,171.7483,171.8581,171.7084,171.7683,4833.0
2025-05-09 09:40:00,172.06,172.06,171.88,171.93,2083.0,171.6884,171.6884,171.5088,171.5587,2083.0
2025-05-09 09:45:00,171.77,171.92,171.76,171.85,8532.0,171.3991,171.5487,171.3891,171.4789,8532.0
2025-05-09 09:50:00,171.86,171.86,171.65,171.79,6196.0,171.4889,171.4889,171.2793,171.419,6196.0
2025-05-09 09:55:00,171.79,171.93,171.76,171.91,7205.0,171.419,171.5587,171.3891,171.5388,7205.0
2025-05-09 10:00:00,171.92,171.97,171.84,171.88,15276.0,171.5487,171.5986,171.4689,171.5088,15276.0
2025-05-09 10:05:00,171.82,171.98,171.77,171.93,31375.0,171.449,171.6086,171.3991,171.5587,31375.0
2025-05-09 10:10:00,171.91,171.99,171.74,171.81,14260.0,171.5388,171.6186,171.3691,171.439,14260.0
2025-05-09 10:15:00,171.71,171.74,171.51,171.55,15481.0,171.3392,171.3691,171.1396,171.1795,15481.0
2025-05-09 10:20:00,171.48,171.51,171.34,171.34,7140.0,171.1097,171.1396,170.97,170.97,7140.0
2025-05-09 10:25:00,171.38,171.39,170.92,171.01,4216.0,171.0099,171.0199,170.5509,170.6407,4216.0
2025-05-09 10:30:00,171.06,171.16,170.95,170.95,8841.0,170.6906,170.7904,170.5808,170.5808,8841.0
2025-05-09 10:35:00,170.96,170.97,170.64,170.79,4376.0,170.5908,170.6008,170.2715,170.4212,4376.0
2025-05-09 10:40:00,170.84,171.01,170.73,171.01,4790.0,170.4711,170.6407,170.3613,170.6407,4790.0
2025-05-09 10:45:00,170.98,171.02,170.85,171.02,4688.0,170.6108,170.6507,170.4811,170.6507,4688.0
2025-05-09 10:50:00,171.0,171.11,170.84,170.84,4679.0,170.6307,170.7405,170.4711,170.4711,4679.0
2025-05-09 10:55:00,170.94,171.14,170.92,171.07,4297.0,170.5709,170.7704,170.5509,170.7006,4297.0
2025-05-09 11:00:00,171.12,171.25,171.12,171.24,2570.0,170.7505,170.8802,170.7505,170.8702,2570.0
2025-05-09 11:05:00,171.25,171.28,171.22,171.24,12463.0,170.8802,170.9101,170.8503,170.8702,12463.0
2025-05-09 11:10:00,171.25,171.25,171.03,171.1,2356.0,170.8802,170.8802,170.6607,170.7305,2356.0
2025-05-09 11:15:00,171.08,171.15,171.04,171.12,2698.0,170.7106,170.7804,170.6706,170.7505,2698.0
2025-05-09 11:20:00,171.04,171.05,170.92,171.0,2774.0,170.6706,170.6806,170.5509,170.6307,2774.0
2025-05-09 11:25:00,171.02,171.1,170.92,171.1,3627.0,170.6507,170.7305,170.5509,170.7305,3627.0
2025-05-09 11:30:00,171.11,171.14,170.99,171.14,2740.0,170.7405,170.7704,170.6208,170.7704,2740.0
2025-05-09 11:35:00,171.2,171.24,171.11,171.16,3174.0,170.8303,170.8702,170.7405,170.7904,3174.0
2025-05-09 11:40:00,171.05,171.14,171.03,171.11,2057.0,170.6806,170.7704,170.6607,170.7405,2057.0
2025-05-09 11:45:00,171.16,171.25,171.11,171.19,31242.0,170.7904,170.8802,170.7405,170.8203,31242.0
2025-05-09 11:50:00,171.2,171.39,171.19,171.34,10180.0,170.8303,171.0199,170.8203,170.97,10180.0
2025-05-09 11:55:00,171.3,171.37,171.29,171.37,1359.0,170.9301,170.9999,170.9201,170.9999,1359.0
2025-05-09 12:00:00,171.37,171.37,171.01,171.01,2075.0,170.9999,170.9999,170.6407,170.6407,2075.0
2025-05-09 12:05:00,171.03,171.13,171.0,171.0,5916.0,170.6607,170.7604,170.6307,170.6307,5916.0
2025-05-09 12:10:00,170.92,171.05,170.87,171.05,1278.0,170.5509,170.6806,170.501,170.6806,1278.0
2025-05-09 12:15:00,171.08,171.09,170.97,171.02,8063.0,170.7106,170.7205,170.6008,170.6507,8063.0
2025-05-09 12:20:00,171.03,171.12,171.01,171.09,7703.0,170.6607,170.7505,170.6407,170.7205,7703.0
2025-05-09 12:25:00,171.05,171.06,170.95,170.96,5559.0,170.6806,170.6906,170.5808,170.5908,5559.0
2025-05-09 12:30:00,170.93,171.0,170.87,170.89,2472.0,170.5609,170.6307,170.501,170.521,2472.0
2025-05-09 12:35:00,170.99,171.11,170.96,170.96,2924.0,170.6208,170.7405,170.5908,170.5908,2924.0
2025-05-09 12:40:00,170.96,171.02,170.89,170.89,11705.0,170.5908,170.6507,170.521,170.521,11705.0
2025-05-09 12:45:00,170.88,170.89,170.72,170.72,2847.0,170.511,170.521,170.3513,170.3513,2847.0
2025-05-09 12:50:00,170.75,170.88,170.73,170.88,3127.0,170.3813,170.511,170.3613,170.511,3127.0
2025-05-09 12:55:00,170.91,170.91,170.76,170.8,6472.0,170.5409,170.5409,170.3912,170.4312,6472.0
2025-05-09 13:00:00,170.82,170.82,170.78,170.78,1236.0,170.4511,170.4511,170.4112,170.4112,1236.0
2025-05-09 13:05:00,170.75,170.86,170.68,170.86,7898.0,170.3813,170.491,170.3114,170.491,7898.0
2025-05-09 13:10:00,170.88,170.98,170.79,170.79,2193.0,170.511,170.6108,170.4212,170.4212,2193.0
2025-05-09 13:15:00,170.86,171.0,170.85,170.95,5822.0,170.491,170.6307,170.4811,170.5808,5822.0
2025-05-09 13:20:00,170.96,171.02,170.67,170.95,22086.0,170.5908,170.6507,170.3014,170.5808,22086.0
2025-05-09 13:25:00,171.01,171.03,170.98,170.99,4414.0,170.6407,170.6607,170.6108,170.6208,4414.0
2025-05-09 13:30:00,170.95,170.98,170.86,170.91,5528.0,170.5808,170.6108,170.491,170.5409,5528.0
2025-05-09 13:35:00,170.93,171.02,170.91,171.02,10605.0,170.5609,170.6507,170.5409,170.6507,10605.0
2025-05-09 13:40:00,171.01,171.17,171.0,171.15,2541.0,170.6407,170.8004,170.6307,170.7804,2541.0
2025-05-09 13:45:00,171.18,171.23,171.18,171.2,1610.0,170.8103,170.8602,170.8103,170.8303,1610.0
2025-05-09 13:50:00,171.2,171.2,171.06,171.12,1975.0,170.8303,170.8303,170.6906,170.7505,1975.0
2025-05-09 13:55:00,171.13,171.24,171.13,171.24,3498.0,170.7604,170.8702,170.7604,170.8702,3498.0
2025-05-09 14:00:00,171.25,171.27,171.2,171.23,4588.0,170.8802,170.9001,170.8303,170.8602,4588.0
2025-05-09 14:05:00,171.15,171.22,171.11,171.11,6474.0,170.7804,170.8503,170.7405,170.7405,6474.0
2025-05-09 14:10:00,171.1,171.18,171.1,171.18,6119.0,170.7305,170.8103,170.7305,170.8103,6119.0
2025-05-09 14:15:00,171.18,171.21,171.01,171.02,3459.0,170.8103,170.8403,170.6407,170.6507,3459.0
2025-05-09 14:20:00,171.08,171.1,171.03,171.09,27970.0,170.7106,170.7305,170.6607,170.7205,27970.0
2025-05-09 14:25:00,171.09,171.09,170.99,171.01,10416.0,170.7205,170.7205,170.6208,170.6407,10416.0
2025-05-09 14:30:00,171.01,171.16,170.99,171.16,3925.0,170.6407,170.7904,170.6208,170.7904,3925.0
2025-05-09 14:35:00,171.08,171.14,171.07,171.12,2471.0,170.7106,170.7704,170.7006,170.7505,2471.0
2025-05-09 14:40:00,171.1,171.17,171.09,171.12,8357.0,170.7305,170.8004,170.7205,170.7505,8357.0
2025-05-09 14:45:00,171.2,171.24,171.19,171.21,16865.0,170.8303,170.8702,170.8203,170.8403,16865.0
2025-05-09 14:50:00,171.22,171.26,171.12,171.2,7366.0,170.8503,170.8902,170.7505,170.8303,7366.0
2025-05-09 14:55:00,171.21,171.23,171.18,171.2,6754.0,170.8403,170.8602,170.8103,170.8303,6754.0
2025-05-09 15:00:00,171.23,171.33,171.2,171.3,9619.0,170.8602,170.96,170.8303,170.9301,9619.0
2025-05-09 15:05:00,171.32,171.44,171.3,171.41,8179.0,170.95,171.0698,170.9301,171.0398,8179.0
2025-05-09 15:10:00,171.46,171.48,171.27,171.36,10542.0,171.0897,171.1097,170.9001,170.99,10542.0
2025-05-09 15:15:00,171.36,171.37,171.26,171.35,16844.0,170.99,170.9999,170.8902,170.98,16844.0
2025-05-09 15:20:00,171.37,171.39,171.21,171.27,6185.0,170.9999,171.0199,170.8403,170.9001,6185.0
2025-05-09 15:25:00,171.29,171.3,171.22,171.22,8756.0,170.9201,170.9301,170.8503,170.8503,8756.0
2025-05-09 15:30:00,171.18,171.24,171.02,171.19,8434.0,170.8103,170.8702,170.6507,170.8203,8434.0
2025-05-09 15:35:00,171.22,171.24,171.1,171.12,6892.0,170.8503,170.8702,170.7305,170.7505,6892.0
2025-05-09 15:40:00,171.13,171.15,171.06,171.09,81483.0,170.7604,170.7804,170.6906,170.7205,81483.0
2025-05-09 15:45:00,171.03,171.03,170.93,171.02,6238.0,170.6607,170.6607,170.5609,170.6507,6238.0
2025-05-09 15:50:00,171.04,171.16,171.0,171.16,11127.0,170.6706,170.7904,170.6307,170.7904,11127.0
2025-05-09 15:55:00,171.11,171.11,170.88,170.91,12616.0,170.7405,170.7405,170.511,170.5409,12616.0
2025-05-12 09:30:00,176.01,176.05,175.29,175.32,64768.0,175.6299,175.6698,174.9115,174.9414,64768.0
2025-05-12 09:35:00,175.28,175.3,175.16,175.21,8914.0,174.9015,174.9214,174.7817,174.8316,8914.0
2025-05-12 09:40:00,175.19,175.29,174.95,174.95,5542.0,174.8117,174.9115,174.5722,174.5722,5542.0
2025-05-12 09:45:00,175.04,175.14,174.91,175.14,8219.0,174.662,174.7618,174.5323,174.7618,8219.0
2025-05-12 09:50:00,175.14,175.37,175.08,175.29,7784.0,174.7618,174.9913,174.7019,174.9115,7784.0
2025-05-12 09:55:00,175.11,175.14,174.89,174.91,17528.0,174.7319,174.7618,174.5123,174.5323,17528.0
2025-05-12 10:00:00,174.92,175.1,174.88,175.1,9753.0,174.5423,174.7219,174.5024,174.7219,9753.0
2025-05-12 10:05:00,175.11,175.25,175.11,175.12,7878.0,174.7319,174.8716,174.7319,174.7418,7878.0
2025-05-12 10:10:00,175.06,175.39,175.05,175.39,11541.0,174.682,175.0112,174.672,175.0112,11541.0
2025-05-12 10:15:00,175.46,175.49,175.37,175.37,9641.0,175.0811,175.111,174.9913,174.9913,9641.0
2025-05-12 10:20:00,175.39,175.39,175.19,175.26,4996.0,175.0112,175.0112,174.8117,174.8815,4996.0
2025-05-12 10:25:00,175.25,175.25,174.79,174.8,88213.0,174.8716,174.8716,174.4125,174.4225,88213.0
2025-05-12 10:30:00,174.79,174.79,174.51,174.72,5683.0,174.4125,174.4125,174.1332,174.3427,5683.0
2025-05-12 10:35:00,174.72,174.85,174.68,174.83,6112.0,174.3427,174.4724,174.3028,174.4525,6112.0
2025-05-12 10:40:00,174.86,175.15,174.86,175.14,7085.0,174.4824,174.7718,174.4824,174.7618,7085.0
2025-05-12 10:45:00,175.2,175.3,175.15,175.3,3962.0,174.8217,174.9214,174.7718,174.9214,3962.0
2025-05-12 10:50:00,175.27,175.45,175.27,175.45,5454.0,174.8915,175.0711,174.8915,175.0711,5454.0
2025-05-12 10:55:00,175.44,175.44,175.14,175.15,3879.0,175.0611,175.0611,174.7618,174.7718,3879.0
2025-05-12 11:00:00,175.13,175.35,175.11,175.35,6558.0,174.7518,174.9713,174.7319,174.9713,6558.0
2025-05-12 11:05:00,175.36,175.36,175.13,175.13,4889.0,174.9813,174.9813,174.7518,174.7518,4889.0
2025-05-12 11:10:00,175.15,175.29,175.13,175.16,14382.0,174.7718,174.9115,174.7518,174.7817,14382.0
2025-05-12 11:15:00,175.19,175.2,175.09,175.16,2710.0,174.8117,174.8217,174.7119,174.7817,2710.0
2025-05-12 11:20:00,175.13,175.15,174.9,174.99,5225.0,174.7518,174.7718,174.5223,174.6121,5225.0
2025-05-12 11:25:00,174.91,175.12,174.91,175.06,3104.0,174.5323,174.7418,174.5323,174.682,3104.0
2025-05-12 11:30:00,175.08,175.2,175.06,175.14,1882.0,174.7019,174.8217,174.682,174.7618,1882.0
2025-05-12 11:35:00,175.15,175.18,175.02,175.03,7968.0,174.7718,174.8017,174.642,174.652,7968.0
2025-05-12 11:40:00,174.99,175.03,174.89,175.0,1235.0,174.6121,174.652,174.5123,174.6221,1235.0
2025-05-12 11:45:00,174.96,175.05,174.95,175.0,4940.0,174.5822,174.672,174.5722,174.6221,4940.0
2025-05-12 11:50:00,175.02,175.02,174.92,174.94,2366.0,174.642,174.642,174.5423,174.5622,2366.0
2025-05-12 11:55:00,175.03,175.06,174.91,174.91,23575.0,174.652,174.682,174.5323,174.5323,23575.0
2025-05-12 12:00:00,174.93,175.03,174.9,175.01,2753.0,174.5522,174.652,174.5223,174.6321,2753.0
2025-05-12 12:05:00,175.12,175.2,175.11,175.2,6340.0,174.7418,174.8217,174.7319,174.8217,6340.0
2025-05-12 12:10:00,175.2,175.23,175.16,175.2,2147.0,174.8217,174.8516,174.7817,174.8217,2147.0
2025-05-12 12:15:00,175.27,175.32,175.21,175.26,7333.0,174.8915,174.9414,174.8316,174.8815,7333.0
2025-05-12 12:20:00,175.27,175.46,175.26,175.46,6052.0,174.8915,175.0811,174.8815,175.0811,6052.0
2025-05-12 12:25:00,175.46,175.46,175.3,175.32,5630.0,175.0811,175.0811,174.9214,174.9414,5630.0
2025-05-12 12:30:00,175.32,175.44,175.32,175.44,3616.0,174.9414,175.0611,174.9414,175.0611,3616.0
2025-05-12 12:35:00,175.44,175.51,175.44,175.45,3976.0,175.0611,175.131,175.0611,175.0711,3976.0
2025-05-12 12:40:00,175.47,175.6,175.47,175.59,12067.0,175.0911,175.2208,175.0911,175.2108,12067.0
2025-05-12 12:45:00,175.61,175.78,175.57,175.73,6923.0,175.2308,175.4004,175.1909,175.3505,6923.0
2025-05-12 12:50:00,175.74,175.83,175.72,175.8,6513.0,175.3605,175.4503,175.3405,175.4204,6513.0
2025-05-12 12:55:00,175.81,175.84,175.79,175.84,44256.0,175.4303,175.4603,175.4104,175.4603,44256.0
2025-05-12 13:00:00,175.83,175.9,175.8,175.9,7989.0,175.4503,175.5201,175.4204,175.5201,7989.0
2025-05-12 13:05:00,175.92,176.22,175.87,176.17,17942.0,175.5401,175.8395,175.4902,175.7896,17942.0
2025-05-12 13:10:00,176.16,176.16,176.02,176.03,10307.0,175.7796,175.7796,175.6399,175.6499,10307.0
2025-05-12 13:15:00,176.03,176.05,176.0,176.0,3567.0,175.6499,175.6698,175.6199,175.6199,3567.0
2025-05-12 13:20:00,175.98,175.98,175.86,175.91,32671.0,175.6,175.6,175.4802,175.5301,32671.0
2025-05-12 13:25:00,175.91,176.01,175.88,175.93,2823.0,175.5301,175.6299,175.5002,175.5501,2823.0
2025-05-12 13:30:00,176.0,176.06,175.96,175.96,4715.0,175.6199,175.6798,175.58,175.58,4715.0
2025-05-12 13:35:00,175.98,176.02,175.92,176.01,2100.0,175.6,175.6399,175.5401,175.6299,2100.0
2025-05-12 13:40:00,175.99,176.01,175.97,175.98,5397.0,175.61,175.6299,175.59,175.6,5397.0
2025-05-12 13:45:00,175.98,176.07,175.98,176.02,3281.0,175.6,175.6898,175.6,175.6399,3281.0
2025-05-12 13:50:00,176.02,176.1,176.02,176.1,9972.0,175.6399,175.7197,175.6399,175.7197,9972.0
2025-05-12 13:55:00,176.12,176.13,175.98,175.99,20085.0,175.7397,175.7497,175.6,175.61,20085.0
2025-05-12 14:00:00,176.03,176.16,176.01,176.15,5044.0,175.6499,175.7796,175.6299,175.7696,5044.0
2025-05-12 14:05:00,176.14,176.15,176.07,176.07,3543.0,175.7596,175.7696,175.6898,175.6898,3543.0
2025-05-12 14:10:00,176.05,176.06,175.95,176.03,5649.0,175.6698,175.6798,175.57,175.6499,5649.0
2025-05-12 14:15:00,176.03,176.17,176.03,176.16,10940.0,175.6499,175.7896,175.6499,175.7796,10940.0
2025-05-12 14:20:00,176.18,176.2,176.1,176.15,28647.0,175.7995,175.8195,175.7197,175.7696,28647.0
2025-05-12 14:25:00,176.16,176.19,176.08,176.16,8266.0,175.7796,175.8095,175.6998,175.7796,8266.0
2025-05-12 14:30:00,176.18,176.23,176.18,176.21,2345.0,175.7995,175.8494,175.7995,175.8295,2345.0
2025-05-12 14:35:00,176.21,176.29,176.2,176.26,11502.0,175.8295,175.9093,175.8195,175.8794,11502.0
2025-05-12 14:40:00,176.26,176.3,176.16,176.18,15155.0,175.8794,175.9193,175.7796,175.7995,15155.0
2025-05-12 14:45:00,176.18,176.22,176.11,176.11,21764.0,175.7995,175.8395,175.7297,175.7297,21764.0
2025-05-12 14:50:00,176.1,176.1,175.98,175.99,9754.0,175.7197,175.7197,175.6,175.61,9754.0
2025-05-12 14:55:00,175.99,176.06,175.95,175.96,3453.0,175.61,175.6798,175.57,175.58,3453.0
2025-05-12 15:00:00,175.94,176.11,175.88,176.11,9999.0,175.5601,175.7297,175.5002,175.7297,9999.0
2025-05-12 15:05:00,176.08,176.17,176.07,176.14,6648.0,175.6998,175.7896,175.6898,175.7596,6648.0
2025-05-12 15:10:00,176.14,176.15,176.02,176.05,7579.0,175.7596,175.7696,175.6399,175.6698,7579.0
2025-05-12 15:15:00,176.02,176.12,175.96,176.09,5272.0,175.6399,175.7397,175.58,175.7097,5272.0
2025-05-12 15:20:00,176.05,176.11,176.03,176.04,12330.0,175.6698,175.7297,175.6499,175.6598,12330.0
2025-05-12 15:25:00,176.01,176.03,175.93,175.96,6926.0,175.6299,175.6499,175.5501,175.58,6926.0
2025-05-12 15:30:00,175.95,176.05,175.92,175.99,11427.0,175.57,175.6698,175.5401,175.61,11427.0
2025-05-12 15:35:00,175.99,175.99,175.91,175.92,3506.0,175.61,175.61,175.5301,175.5401,3506.0
2025-05-12 15:40:00,175.87,175.9,175.79,175.81,11586.0,175.4902,175.5201,175.4104,175.4303,11586.0
2025-05-12 15:45:00,175.83,175.9,175.73,175.88,35335.0,175.4503,175.5201,175.3505,175.5002,35335.0
2025-05-12 15:50:00,175.91,176.19,175.89,176.16,233876.0,175.5301,175.8095,175.5102,175.7796,233876.0
2025-05-12 15:55:00,176.15,176.41,176.04,176.41,29538.0,175.7696,176.029,175.6598,176.029,29538.0
2025-05-13 09:30:00,176.26,176.28,176.07,176.2,11996.0,175.8794,175.8993,175.6898,175.8195,11996.0
2025-05-13 09:35:00,176.34,176.49,176.22,176.44,10413.0,175.9592,176.1089,175.8395,176.059,10413.0
2025-05-13 09:40:00,176.44,176.55,176.4,176.47,3558.0,176.059,176.1687,176.0191,176.0889,3558.0
2025-05-13 09:45:00,176.5,176.51,176.33,176.34,16703.0,176.1189,176.1288,175.9492,175.9592,16703.0
2025-05-13 09:50:00,176.37,176.6,176.36,176.57,8815.0,175.9891,176.2186,175.9792,176.1887,8815.0
2025-05-13 09:55:00,176.59,176.81,176.59,176.74,5251.0,176.2087,176.4282,176.2087,176.3583,5251.0
2025-05-13 10:00:00,176.76,176.84,176.74,176.83,298229.0,176.3783,176.4581,176.3583,176.4481,298229.0
2025-05-13 10:05:00,176.8,176.98,176.79,176.95,5926.0,176.4182,176.5978,176.4082,176.5679,5926.0
2025-05-13 10:10:00,176.95,177.23,176.85,177.22,10358.0,176.5679,176.8473,176.4681,176.8373,10358.0
2025-05-13 10:15:00,177.22,177.45,177.14,177.2,20698.0,176.8373,177.0668,176.7575,176.8173,20698.0
2025-05-13 10:20:00,177.19,177.22,177.11,177.2,5038.0,176.8074,176.8373,176.7275,176.8173,5038.0
2025-05-13 10:25:00,177.17,177.26,177.03,177.03,9407.0,176.7874,176.8772,176.6477,176.6477,9407.0
2025-05-13 10:30:00,177.01,177.15,176.96,177.02,7923.0,176.6278,176.7674,176.5779,176.6377,7923.0
2025-05-13 10:35:00,177.07,177.11,176.98,177.01,5208.0,176.6876,176.7275,176.5978,176.6278,5208.0
2025-05-13 10:40:00,177.03,177.03,176.78,176.8,8804.0,176.6477,176.6477,176.3982,176.4182,8804.0
2025-05-13 10:45:00,176.76,176.96,176.76,176.8,23625.0,176.3783,176.5779,176.3783,176.4182,23625.0
2025-05-13 10:50:00,176.88,177.08,176.87,176.99,48009.0,176.498,176.6976,176.4881,176.6078,48009.0
2025-05-13 10:55:00,177.02,177.09,176.99,177.04,27385.0,176.6377,176.7076,176.6078,176.6577,27385.0
2025-05-13 11:00:00,177.03,177.1,176.95,177.08,2197.0,176.6477,176.7176,176.5679,176.6976,2197.0
2025-05-13 11:05:00,177.04,177.11,177.01,177.07,3567.0,176.6577,176.7275,176.6278,176.6876,3567.0
2025-05-13 11:10:00,177.1,177.14,177.06,177.06,3916.0,176.7176,176.7575,176.6776,176.6776,3916.0
2025-05-13 11:15:00,177.14,177.16,177.07,177.14,14016.0,176.7575,176.7774,176.6876,176.7575,14016.0
2025-05-13 11:20:00,177.15,177.16,177.09,177.15,8542.0,176.7674,176.7774,176.7076,176.7674,8542.0
2025-05-13 11:25:00,177.14,177.32,177.14,177.22,114776.0,176.7575,176.9371,176.7575,176.8373,114776.0
2025-05-13 11:30:00,177.21,177.28,177.21,177.28,1641.0,176.8273,176.8972,176.8273,176.8972,1641.0
2025-05-13 11:35:00,177.23,177.32,177.23,177.3,20534.0,176.8473,176.9371,176.8473,176.9171,20534.0
2025-05-13 11:40:00,177.3,177.3,177.16,177.24,5871.0,176.9171,176.9171,176.7774,176.8573,5871.0
2025-05-13 11:45:00,177.22,177.3,177.13,177.13,4893.0,176.8373,176.9171,176.7475,176.7475,4893.0
2025-05-13 11:50:00,177.1,177.1,177.01,177.03,2517.0,176.7176,176.7176,176.6278,176.6477,2517.0
2025-05-13 11:55:00,177.05,177.14,177.04,177.07,5321.0,176.6677,176.7575,176.6577,176.6876,5321.0
2025-05-13 12:00:00,177.06,177.06,176.89,176.93,5630.0,176.6776,176.6776,176.508,176.5479,5630.0
2025-05-13 12:05:00,176.93,176.97,176.84,176.91,4397.0,176.5479,176.5878,176.4581,176.528,4397.0
2025-05-13 12:10:00,176.84,177.04,176.84,177.03,13900.0,176.4581,176.6577,176.4581,176.6477,13900.0
2025-05-13 12:15:00,177.0,177.01,176.9,176.91,2935.0,176.6178,176.6278,176.518,176.528,2935.0
2025-05-13 12:20:00,176.85,176.97,176.85,176.97,3776.0,176.4681,176.5878,176.4681,176.5878,3776.0
2025-05-13 12:25:00,176.97,177.08,176.96,177.01,2600.0,176.5878,176.6976,176.5779,176.6278,2600.0
2025-05-13 12:30:00,177.02,177.03,176.94,176.99,6409.0,176.6377,176.6477,176.5579,176.6078,6409.0
2025-05-13 12:35:00,177.0,177.15,177.0,177.15,6465.0,176.6178,176.7674,176.6178,176.7674,6465.0
2025-05-13 12:40:00,177.12,177.13,177.1,177.13,3396.0,176.7375,176.7475,176.7176,176.7475,3396.0
2025-05-13 12:45:00,177.15,177.24,177.15,177.16,28300.0,176.7674,176.8573,176.7674,176.7774,28300.0
2025-05-13 12:50:00,177.12,177.18,177.12,177.18,3836.0,176.7375,176.7974,176.7375,176.7974,3836.0
2025-05-13 12:55:00,177.18,177.18,177.07,177.07,5156.0,176.7974,176.7974,176.6876,176.6876,5156.0
2025-05-13 13:00:00,177.1,177.13,177.04,177.1,167055.0,176.7176,176.7475,176.6577,176.7176,167055.0
2025-05-13 13:05:00,177.12,177.12,177.03,177.05,5179.0,176.7375,176.7375,176.6477,176.6677,5179.0
2025-05-13 13:10:00,177.05,177.06,177.0,177.04,1511.0,176.6677,176.6776,176.6178,176.6577,1511.0
2025-05-13 13:15:00,177.06,177.2,177.06,177.17,4140.0,176.6776,176.8173,176.6776,176.7874,4140.0
2025-05-13 13:20:00,177.16,177.23,177.13,177.22,2807.0,176.7774,176.8473,176.7475,176.8373,2807.0
2025-05-13 13:25:00,177.17,177.22,177.16,177.18,830.0,176.7874,176.8373,176.7774,176.7974,830.0
2025-05-13 13:30:00,177.23,177.4,177.23,177.39,2094.0,176.8473,177.0169,176.8473,177.0069,2094.0
2025-05-13 13:35:00,177.4,177.4,177.26,177.27,1984.0,177.0169,177.0169,176.8772,176.8872,1984.0
2025-05-13 13:40:00,177.33,177.33,177.21,177.23,5246.0,176.9471,176.9471,176.8273,176.8473,5246.0
2025-05-13 13:45:00,177.22,177.3,177.21,177.28,3748.0,176.8373,176.9171,176.8273,176.8972,3748.0
2025-05-13 13:50:00,177.28,177.3,177.14,177.14,4441.0,176.8972,176.9171,176.7575,176.7575,4441.0
2025-05-13 13:55:00,177.14,177.14,177.05,177.05,174537.0,176.7575,176.7575,176.6677,176.6677,174537.0
2025-05-13 14:00:00,177.02,177.15,176.98,177.14,10722.0,176.6377,176.7674,176.5978,176.7575,10722.0
2025-05-13 14:05:00,177.16,177.2,177.06,177.07,7945.0,176.7774,176.8173,176.6776,176.6876,7945.0
2025-05-13 14:10:00,177.14,177.15,177.12,177.14,3776.0,176.7575,176.7674,176.7375,176.7575,3776.0
2025-05-13 14:15:00,177.13,177.18,177.05,177.14,7464.0,176.7475,176.7974,176.6677,176.7575,7464.0
2025-05-13 14:20:00,177.13,177.19,177.08,177.1,21382.0,176.7475,176.8074,176.6976,176.7176,21382.0
2025-05-13 14:25:00,177.08,177.12,177.04,177.04,7928.0,176.6976,176.7375,176.6577,176.6577,7928.0
2025-05-13 14:30:00,177.04,177.08,177.02,177.03,3635.0,176.6577,176.6976,176.6377,176.6477,3635.0
2025-05-13 14:35:00,177.01,177.07,176.99,177.05,4998.0,176.6278,176.6876,176.6078,176.6677,4998.0
2025-05-13 14:40:00,177.03,177.04,176.93,176.95,21774.0,176.6477,176.6577,176.5479,176.5679,21774.0
2025-05-13 14:45:00,176.99,176.99,176.93,176.98,7364.0,176.6078,176.6078,176.5479,176.5978,7364.0
2025-05-13 14:50:00,176.96,177.07,176.94,177.03,17165.0,176.5779,176.6876,176.5579,176.6477,17165.0
2025-05-13 14:55:00,177.05,177.23,177.01,177.21,18111.0,176.6677,176.8473,176.6278,176.8273,18111.0
2025-05-13 15:00:00,177.21,177.21,177.16,177.17,6374.0,176.8273,176.8273,176.7774,176.7874,6374.0
2025-05-13 15:05:00,177.15,177.23,177.13,177.14,6578.0,176.7674,176.8473,176.7475,176.7575,6578.0
2025-05-13 15:10:00,177.16,177.27,177.16,177.24,17385.0,176.7774,176.8872,176.7774,176.8573,17385.0
2025-05-13 15:15:00,177.25,177.3,177.21,177.22,27205.0,176.8672,176.9171,176.8273,176.8373,27205.0
2025-05-13 15:20:00,177.2,177.24,177.12,177.13,67998.0,176.8173,176.8573,176.7375,176.7475,67998.0
2025-05-13 15:25:00,177.12,177.22,177.12,177.18,30121.0,176.7375,176.8373,176.7375,176.7974,30121.0
2025-05-13 15:30:00,177.18,177.28,177.15,177.25,16506.0,176.7974,176.8972,176.7674,176.8672,16506.0
2025-05-13 15:35:00,177.24,177.35,177.19,177.3,13571.0,176.8573,176.967,176.8074,176.9171,13571.0
2025-05-13 15:40:00,177.28,177.3,177.21,177.22,4455.0,176.8972,176.9171,176.8273,176.8373,4455.0
2025-05-13 15:45:00,177.21,177.21,177.05,177.06,7361.0,176.8273,176.8273,176.6677,176.6776,7361.0
2025-05-13 15:50:00,177.07,177.17,176.84,176.84,15123.0,176.6876,176.7874,176.4581,176.4581,15123.0
2025-05-13 15:55:00,176.82,176.88,176.7,176.72,23769.0,176.4382,176.498,176.3184,176.3384,23769.0
2025-05-14 09:30:00,177.0,177.06,176.95,177.06,7749.0,176.6178,176.6776,176.5679,176.6776,7749.0
2025-05-14 09:35:00,177.17,177.2,177.06,177.06,6319.0,176.7874,176.8173,176.6776,176.6776,6319.0
2025-05-14 09:40:00,177.06,177.06,176.88,176.88,3590.0,176.6776,176.6776,176.498,176.498,3590.0
2025-05-14 09:45:00,176.89,176.89,176.63,176.69,100408.0,176.508,176.508,176.2486,176.3084,100408.0
2025-05-14 09:50:00,176.69,176.86,176.6,176.79,4268.0,176.3084,176.4781,176.2186,176.4082,4268.0
2025-05-14 09:55:00,176.79,176.96,176.69,176.96,2086.0,176.4082,176.5779,176.3084,176.5779,2086.0
2025-05-14 10:00:00,176.99,176.99,176.82,176.99,9727.0,176.6078,176.6078,176.4382,176.6078,9727.0
2025-05-14 10:05:00,176.92,177.03,176.78,176.84,10408.0,176.5379,176.6477,176.3982,176.4581,10408.0
2025-05-14 10:10:00,176.8,176.89,176.62,176.8,4071.0,176.4182,176.508,176.2386,176.4182,4071.0
2025-05-14 10:15:00,176.75,176.83,176.71,176.73,1963.0,176.3683,176.4481,176.3284,176.3484,1963.0
2025-05-14 10:20:00,176.75,176.86,176.69,176.86,6260.0,176.3683,176.4781,176.3084,176.4781,6260.0
2025-05-14 10:25:00,176.83,176.9,176.82,176.86,2496.0,176.4481,176.518,176.4382,176.4781,2496.0
2025-05-14 10:30:00,176.89,176.98,176.75,176.75,1861.0,176.508,176.5978,176.3683,176.3683,1861.0
2025-05-14 10:35:00,176.83,176.84,176.75,176.78,8172.0,176.4481,176.4581,176.3683,176.3982,8172.0
2025-05-14 10:40:00,176.76,176.78,176.69,176.72,3000.0,176.3783,176.3982,176.3084,176.3384,3000.0
2025-05-14 10:45:00,176.71,176.82,176.62,176.82,2385.0,176.3284,176.4382,176.2386,176.4382,2385.0
2025-05-14 10:50:00,176.88,176.93,176.84,176.92,7803.0,176.498,176.5479,176.4581,176.5379,7803.0
2025-05-14 10:55:00,176.84,176.89,176.82,176.86,4821.0,176.4581,176.508,176.4382,176.4781,4821.0
2025-05-14 11:00:00,176.87,176.88,176.37,176.42,8596.0,176.4881,176.498,175.9891,176.039,8596.0
2025-05-14 11:05:00,176.35,176.48,176.31,176.48,4528.0,175.9692,176.0989,175.9293,176.0989,4528.0
2025-05-14 11:10:00,176.49,176.65,176.48,176.63,8861.0,176.1089,176.2685,176.0989,176.2486,8861.0
2025-05-14 11:15:00,176.63,176.64,176.57,176.6,15127.0,176.2486,176.2586,176.1887,176.2186,15127.0
2025-05-14 11:20:00,176.59,176.79,176.59,176.77,2075.0,176.2087,176.4082,176.2087,176.3883,2075.0
2025-05-14 11:25:00,176.76,176.91,176.74,176.87,5055.0,176.3783,176.528,176.3583,176.4881,5055.0
2025-05-14 11:30:00,176.8,176.95,176.79,176.95,4147.0,176.4182,176.5679,176.4082,176.5679,4147.0
2025-05-14 11:35:00,176.93,176.97,176.87,176.94,3503.0,176.5479,176.5878,176.4881,176.5579,3503.0
2025-05-14 11:40:00,176.95,176.95,176.92,176.93,2404.0,176.5679,176.5679,176.5379,176.5479,2404.0
2025-05-14 11:45:00,176.92,176.93,176.85,176.93,9756.0,176.5379,176.5479,176.4681,176.5479,9756.0
2025-05-14 11:50:00,176.87,176.94,176.84,176.9,3338.0,176.4881,176.5579,176.4581,176.518,3338.0
2025-05-14 11:55:00,176.89,177.0,176.84,176.96,4943.0,176.508,176.6178,176.4581,176.5779,4943.0
2025-05-14 12:00:00,176.94,177.05,176.94,177.02,14661.0,176.5579,176.6677,176.5579,176.6377,14661.0
2025-05-14 12:05:00,177.01,177.07,176.99,177.02,1901.0,176.6278,176.6876,176.6078,176.6377,1901.0
2025-05-14 12:10:00,177.05,177.05,176.95,176.96,2994.0,176.6677,176.6677,176.5679,176.5779,2994.0
2025-05-14 12:15:00,176.99,176.99,176.92,176.94,1283.0,176.6078,176.6078,176.5379,176.5579,1283.0
2025-05-14 12:20:00,176.92,176.99,176.89,176.99,3937.0,176.5379,176.6078,176.508,176.6078,3937.0
2025-05-14 12:25:00,176.97,176.99,176.94,176.95,5471.0,176.5878,176.6078,176.5579,176.5679,5471.0
2025-05-14 12:30:00,176.94,177.15,176.94,177.11,3950.0,176.5579,176.7674,176.5579,176.7275,3950.0
2025-05-14 12:35:00,177.12,177.12,176.9,176.9,3986.0,176.7375,176.7375,176.518,176.518,3986.0
2025-05-14 12:40:00,176.86,176.86,176.76,176.77,2871.0,176.4781,176.4781,176.3783,176.3883,2871.0
2025-05-14 12:45:00,176.78,176.91,176.78,176.83,9792.0,176.3982,176.528,176.3982,176.4481,9792.0
2025-05-14 12:50:00,176.82,176.91,176.8,176.91,29008.0,176.4382,176.528,176.4182,176.528,29008.0
2025-05-14 12:55:00,176.89,176.89,176.82,176.84,4709.0,176.508,176.508,176.4382,176.4581,4709.0
2025-05-14 13:00:00,176.83,176.83,176.74,176.75,4552.0,176.4481,176.4481,176.3583,176.3683,4552.0
2025-05-14 13:05:00,176.74,176.8,176.7,176.79,3837.0,176.3583,176.4182,176.3184,176.4082,3837.0
2025-05-14 13:10:00,176.79,176.79,176.63,176.68,5946.0,176.4082,176.4082,176.2486,176.2985,5946.0
2025-05-14 13:15:00,176.71,176.71,176.52,176.64,55559.0,176.3284,176.3284,176.1388,176.2586,55559.0
2025-05-14 13:20:00,176.63,176.63,176.36,176.4,3027.0,176.2486,176.2486,175.9792,176.0191,3027.0
2025-05-14 13:25:00,176.42,176.58,176.36,176.54,6672.0,176.039,176.1987,175.9792,176.1588,6672.0
2025-05-14 13:30:00,176.56,176.61,176.51,176.57,6855.0,176.1787,176.2286,176.1288,176.1887,6855.0
2025-05-14 13:35:00,176.58,176.7,176.57,176.69,68890.0,176.1987,176.3184,176.1887,176.3084,68890.0
2025-05-14 13:40:00,176.71,176.76,176.64,176.64,13220.0,176.3284,176.3783,176.2586,176.2586,13220.0
2025-05-14 13:45:00,176.63,176.67,176.59,176.63,3509.0,176.2486,176.2885,176.2087,176.2486,3509.0
2025-05-14 13:50:00,176.67,176.8,176.67,176.75,5398.0,176.2885,176.4182,176.2885,176.3683,5398.0
2025-05-14 13:55:00,176.74,176.77,176.69,176.77,5643.0,176.3583,176.3883,176.3084,176.3883,5643.0
2025-05-14 14:00:00,176.77,176.78,176.69,176.76,3707.0,176.3883,176.3982,176.3084,176.3783,3707.0
2025-05-14 14:05:00,176.73,176.85,176.73,176.76,7715.0,176.3484,176.4681,176.3484,176.3783,7715.0
2025-05-14 14:10:00,176.75,176.75,176.65,176.68,5106.0,176.3683,176.3683,176.2685,176.2985,5106.0
2025-05-14 14:15:00,176.69,176.81,176.64,176.8,8953.0,176.3084,176.4282,176.2586,176.4182,8953.0
2025-05-14 14:20:00,176.72,176.75,176.68,176.68,27651.0,176.3384,176.3683,176.2985,176.2985,27651.0
2025-05-14 14:25:00,176.72,176.75,176.56,176.6,12160.0,176.3384,176.3683,176.1787,176.2186,12160.0
2025-05-14 14:30:00,176.62,177.0,176.62,176.96,20788.0,176.2386,176.6178,176.2386,176.5779,20788.0
2025-05-14 14:35:00,176.94,176.94,176.71,176.75,11219.0,176.5579,176.5579,176.3284,176.3683,11219.0
2025-05-14 14:40:00,176.8,176.92,176.8,176.87,5377.0,176.4182,176.5379,176.4182,176.4881,5377.0
2025-05-14 14:45:00,176.9,176.92,176.79,176.83,8809.0,176.518,176.5379,176.4082,176.4481,8809.0
2025-05-14 14:50:00,176.8,176.9,176.79,176.88,10165.0,176.4182,176.518,176.4082,176.498,10165.0
2025-05-14 14:55:00,176.83,176.87,176.8,176.87,7695.0,176.4481,176.4881,176.4182,176.4881,7695.0
2025-05-14 15:00:00,176.84,176.86,176.75,176.78,19419.0,176.4581,176.4781,176.3683,176.3982,19419.0
2025-05-14 15:05:00,176.76,176.83,176.72,176.79,13674.0,176.3783,176.4481,176.3384,176.4082,13674.0
2025-05-14 15:10:00,176.8,176.9,176.8,176.85,7887.0,176.4182,176.518,176.4182,176.4681,7887.0
2025-05-14 15:15:00,176.86,176.92,176.81,176.82,14461.0,176.4781,176.5379,176.4282,176.4382,14461.0
2025-05-14 15:20:00,176.81,176.83,176.58,176.61,12844.0,176.4282,176.4481,176.1987,176.2286,12844.0
2025-05-14 15:25:00,176.58,176.72,176.56,176.72,5799.0,176.1987,176.3384,176.1787,176.3384,5799.0
2025-05-14 15:30:00,176.67,176.76,176.65,176.67,6435.0,176.2885,176.3783,176.2685,176.2885,6435.0
2025-05-14 15:35:00,176.66,176.7,176.54,176.58,5561.0,176.2785,176.3184,176.1588,176.1987,5561.0
2025-05-14 15:40:00,176.58,176.64,176.47,176.53,91246.0,176.1987,176.2586,176.0889,176.1488,91246.0
2025-05-14 15:45:00,176.53,176.6,176.46,176.6,9962.0,176.1488,176.2186,176.0789,176.2186,9962.0
2025-05-14 15:50:00,176.6,176.93,176.6,176.78,16292.0,176.2186,176.5479,176.2186,176.3982,16292.0
2025-05-14 15:55:00,176.77,176.83,176.65,176.73,22892.0,176.3883,176.4481,176.2685,176.3484,22892.0
2025-05-15 09:30:00,176.01,176.58,176.01,176.58,12525.0,175.6299,176.1987,175.6299,176.1987,12525.0
2025-05-15 09:35:00,176.5,176.52,176.38,176.43,4962.0,176.1189,176.1388,175.9991,176.049,4962.0
2025-05-15 09:40:00,176.33,176.47,176.29,176.45,13035.0,175.9492,176.0889,175.9093,176.069,13035.0
2025-05-15 09:45:00,176.4,176.45,176.15,176.2,5704.0,176.0191,176.069,175.7696,175.8195,5704.0
2025-05-15 09:50:00,176.26,176.47,176.23,176.47,8564.0,175.8794,176.0889,175.8494,176.0889,8564.0
2025-05-15 09:55:00,176.44,176.52,176.43,176.52,1777.0,176.059,176.1388,176.049,176.1388,1777.0
2025-05-15 10:00:00,176.52,176.77,176.51,176.68,89664.0,176.1388,176.3883,176.1288,176.2985,89664.0
2025-05-15 10:05:00,176.7,176.74,176.6,176.66,4431.0,176.3184,176.3583,176.2186,176.2785,4431.0
2025-05-15 10:10:00,176.5,176.62,176.43,176.62,8436.0,176.1189,176.2386,176.049,176.2386,8436.0
2025-05-15 10:15:00,176.61,176.63,176.46,176.62,2948.0,176.2286,176.2486,176.0789,176.2386,2948.0
2025-05-15 10:20:00,176.65,176.68,176.57,176.68,4435.0,176.2685,176.2985,176.1887,176.2985,4435.0
2025-05-15 10:25:00,176.63,176.69,176.5,176.5,2214.0,176.2486,176.3084,176.1189,176.1189,2214.0
2025-05-15 10:30:00,176.52,176.55,176.44,176.46,4130.0,176.1388,176.1687,176.059,176.0789,4130.0
2025-05-15 10:35:00,176.43,176.55,176.43,176.5,4290.0,176.049,176.1687,176.049,176.1189,4290.0
2025-05-15 10:40:00,176.53,176.6,176.5,176.6,3170.0,176.1488,176.2186,176.1189,176.2186,3170.0
2025-05-15 10:45:00,176.67,176.73,176.59,176.59,4437.0,176.2885,176.3484,176.2087,176.2087,4437.0
2025-05-15 10:50:00,176.56,176.73,176.55,176.73,5485.0,176.1787,176.3484,176.1687,176.3484,5485.0
2025-05-15 10:55:00,176.74,176.79,176.72,176.78,14494.0,176.3583,176.4082,176.3384,176.3982,14494.0
2025-05-15 11:00:00,176.82,177.0,176.78,177.0,2629.0,176.4382,176.6178,176.3982,176.6178,2629.0
2025-05-15 11:05:00,177.01,177.04,176.97,177.0,3957.0,176.6278,176.6577,176.5878,176.6178,3957.0
2025-05-15 11:10:00,177.03,177.15,177.03,177.1,3873.0,176.6477,176.7674,176.6477,176.7176,3873.0
2025-05-15 11:15:00,177.12,177.32,177.12,177.26,6981.0,176.7375,176.9371,176.7375,176.8772,6981.0
2025-05-15 11:20:00,177.35,177.44,177.35,177.37,3225.0,176.967,177.0568,176.967,176.987,3225.0
2025-05-15 11:25:00,177.37,177.39,177.25,177.33,5200.0,176.987,177.0069,176.8672,176.9471,5200.0
2025-05-15 11:30:00,177.33,177.37,177.29,177.36,5505.0,176.9471,176.987,176.9071,176.977,5505.0
2025-05-15 11:35:00,177.37,177.42,177.32,177.38,115175.0,176.987,177.0369,176.9371,176.997,115175.0
2025-05-15 11:40:00,177.41,177.65,177.41,177.59,20931.0,177.0269,177.2664,177.0269,177.2065,20931.0
2025-05-15 11:45:00,177.62,177.63,177.53,177.55,2937.0,177.2364,177.2464,177.1466,177.1666,2937.0
2025-05-15 11:50:00,177.51,177.52,177.44,177.5,5288.0,177.1267,177.1367,177.0568,177.1167,5288.0
2025-05-15 11:55:00,177.5,177.6,177.47,177.59,5335.0,177.1167,177.2165,177.0868,177.2065,5335.0
2025-05-15 12:00:00,177.6,177.67,177.56,177.67,3935.0,177.2165,177.2863,177.1766,177.2863,3935.0
2025-05-15 12:05:00,177.7,177.86,177.7,177.84,6334.0,177.3163,177.4759,177.3163,177.456,6334.0
2025-05-15 12:10:00,177.84,177.85,177.7,177.7,4756.0,177.456,177.4659,177.3163,177.3163,4756.0
2025-05-15 12:15:00,177.72,177.74,177.61,177.64,7162.0,177.3362,177.3562,177.2265,177.2564,7162.0
2025-05-15 12:20:00,177.61,177.64,177.56,177.61,19376.0,177.2265,177.2564,177.1766,177.2265,19376.0
2025-05-15 12:25:00,177.62,177.62,177.5,177.62,5231.0,177.2364,177.2364,177.1167,177.2364,5231.0
2025-05-15 12:30:00,177.58,177.62,177.5,177.56,15062.0,177.1965,177.2364,177.1167,177.1766,15062.0
2025-05-15 12:35:00,177.54,177.73,177.53,177.7,5057.0,177.1566,177.3462,177.1466,177.3163,5057.0
2025-05-15 12:40:00,177.7,177.72,177.63,177.69,9884.0,177.3163,177.3362,177.2464,177.3063,9884.0
2025-05-15 12:45:00,177.77,177.8,177.74,177.78,2311.0,177.3861,177.416,177.3562,177.3961,2311.0
2025-05-15 12:50:00,177.79,177.79,177.73,177.79,3462.0,177.4061,177.4061,177.3462,177.4061,3462.0
2025-05-15 12:55:00,177.8,177.86,177.75,177.86,3880.0,177.416,177.4759,177.3662,177.4759,3880.0
2025-05-15 13:00:00,177.87,178.03,177.86,178.03,30496.0,177.4859,177.6455,177.4759,177.6455,30496.0
2025-05-15 13:05:00,178.03,178.06,177.91,177.92,18308.0,177.6455,177.6755,177.5258,177.5358,18308.0
2025-05-15 13:10:00,177.91,177.91,177.87,177.91,3473.0,177.5258,177.5258,177.4859,177.5258,3473.0
2025-05-15 13:15:00,177.97,178.04,177.96,178.04,2431.0,177.5857,177.6555,177.5757,177.6555,2431.0
2025-05-15 13:20:00,178.04,178.12,178.03,178.09,3382.0,177.6555,177.7354,177.6455,177.7054,3382.0
2025-05-15 13:25:00,178.08,178.08,177.94,178.03,4900.0,177.6954,177.6954,177.5557,177.6455,4900.0
2025-05-15 13:30:00,178.02,178.02,177.85,177.85,9559.0,177.6356,177.6356,177.4659,177.4659,9559.0
2025-05-15 13:35:00,177.83,177.93,177.81,177.87,5199.0,177.446,177.5458,177.426,177.4859,5199.0
2025-05-15 13:40:00,177.83,177.97,177.82,177.97,5134.0,177.446,177.5857,177.436,177.5857,5134.0
2025-05-15 13:45:00,177.95,177.96,177.85,177.88,5005.0,177.5657,177.5757,177.4659,177.4959,5005.0
2025-05-15 13:50:00,177.84,177.94,177.84,177.85,3564.0,177.456,177.5557,177.456,177.4659,3564.0
2025-05-15 13:55:00,177.83,177.84,177.73,177.76,3223.0,177.446,177.456,177.3462,177.3761,3223.0
2025-05-15 14:00:00,177.77,177.77,177.65,177.67,5835.0,177.3861,177.3861,177.2664,177.2863,5835.0
2025-05-15 14:05:00,177.67,177.74,177.6,177.71,2738.0,177.2863,177.3562,177.2165,177.3262,2738.0
2025-05-15 14:10:00,177.66,177.69,177.55,177.59,7047.0,177.2763,177.3063,177.1666,177.2065,7047.0
2025-05-15 14:15:00,177.53,177.63,177.46,177.47,4698.0,177.1466,177.2464,177.0768,177.0868,4698.0
2025-05-15 14:20:00,177.44,177.53,177.42,177.51,4486.0,177.0568,177.1466,177.0369,177.1267,4486.0
2025-05-15 14:25:00,177.5,177.62,177.5,177.62,35997.0,177.1167,177.2364,177.1167,177.2364,35997.0
2025-05-15 14:30:00,177.64,177.84,177.62,177.8,3749.0,177.2564,177.456,177.2364,177.416,3749.0
2025-05-15 14:35:00,177.84,177.89,177.75,177.79,5843.0,177.456,177.5059,177.3662,177.4061,5843.0
2025-05-15 14:40:00,177.83,177.89,177.82,177.84,3120.0,177.446,177.5059,177.436,177.456,3120.0
2025-05-15 14:45:00,177.82,177.83,177.73,177.79,3522.0,177.436,177.446,177.3462,177.4061,3522.0
2025-05-15 14:50:00,177.77,177.79,177.71,177.78,1741.0,177.3861,177.4061,177.3262,177.3961,1741.0
2025-05-15 14:55:00,177.71,177.81,177.71,177.77,5485.0,177.3262,177.426,177.3262,177.3861,5485.0
2025-05-15 15:00:00,177.76,177.81,177.7,177.8,14434.0,177.3761,177.426,177.3163,177.416,14434.0
2025-05-15 15:05:00,177.81,177.84,177.62,177.66,5378.0,177.426,177.456,177.2364,177.2763,5378.0
2025-05-15 15:10:00,177.65,177.74,177.63,177.69,6241.0,177.2664,177.3562,177.2464,177.3063,6241.0
2025-05-15 15:15:00,177.68,177.83,177.67,177.75,7893.0,177.2963,177.446,177.2863,177.3662,7893.0
2025-05-15 15:20:00,177.69,177.74,177.57,177.6,9962.0,177.3063,177.3562,177.1865,177.2165,9962.0
2025-05-15 15:25:00,177.49,177.52,177.32,177.46,5343.0,177.1067,177.1367,176.9371,177.0768,5343.0
2025-05-15 15:30:00,177.47,177.67,177.47,177.65,7805.0,177.0868,177.2863,177.0868,177.2664,7805.0
2025-05-15 15:35:00,177.62,177.69,177.52,177.55,5279.0,177.2364,177.3063,177.1367,177.1666,5279.0
2025-05-15 15:40:00,177.58,177.72,177.56,177.63,9703.0,177.1965,177.3362,177.1766,177.2464,9703.0
2025-05-15 15:45:00,177.59,177.75,177.58,177.63,8467.0,177.2065,177.3662,177.1965,177.2464,8467.0
2025-05-15 15:50:00,177.69,177.88,177.61,177.64,13240.0,177.3063,177.4959,177.2265,177.2564,13240.0
2025-05-15 15:55:00,177.67,177.95,177.61,177.95,14424.0,177.2863,177.5657,177.2265,177.5657,14424.0
2025-05-16 09:30:00,178.02,178.07,177.84,177.84,13163.0,177.6356,177.6855,177.456,177.456,13163.0
2025-05-16 09:35:00,177.84,177.97,177.84,177.96,13128.0,177.456,177.5857,177.456,177.5757,13128.0
2025-05-16 09:40:00,177.94,177.94,177.87,177.89,1446.0,177.5557,177.5557,177.4859,177.5059,1446.0
2025-05-16 09:45:00,177.88,178.08,177.88,178.08,3332.0,177.4959,177.6954,177.4959,177.6954,3332.0
2025-05-16 09:50:00,178.09,178.14,178.05,178.09,1952.0,177.7054,177.7553,177.6655,177.7054,1952.0
2025-05-16 09:55:00,178.12,178.28,178.11,178.22,3782.0,177.7354,177.895,177.7254,177.8351,3782.0
2025-05-16 10:00:00,178.24,178.25,178.07,178.25,4415.0,177.8551,177.8651,177.6855,177.8651,4415.0
2025-05-16 10:05:00,178.26,178.33,178.08,178.14,1753.0,177.8751,177.9449,177.6954,177.7553,1753.0
2025-05-16 10:10:00,178.16,178.17,178.06,178.09,2192.0,177.7753,177.7852,177.6755,177.7054,2192.0
2025-05-16 10:15:00,178.11,178.3,178.07,178.29,3289.0,177.7254,177.915,177.6855,177.905,3289.0
2025-05-16 10:20:00,178.3,178.3,178.18,178.29,7691.0,177.915,177.915,177.7952,177.905,7691.0
2025-05-16 10:25:00,178.27,178.35,178.1,178.11,2810.0,177.885,177.9649,177.7154,177.7254,2810.0
2025-05-16 10:30:00,178.09,178.12,178.01,178.03,4475.0,177.7054,177.7354,177.6256,177.6455,4475.0
2025-05-16 10:35:00,178.03,178.08,177.96,178.03,6186.0,177.6455,177.6954,177.5757,177.6455,6186.0
2025-05-16 10:40:00,178.03,178.03,177.75,177.75,2177.0,177.6455,177.6455,177.3662,177.3662,2177.0
2025-05-16 10:45:00,177.78,177.98,177.78,177.92,3345.0,177.3961,177.5957,177.3961,177.5358,3345.0
2025-05-16 10:50:00,177.99,178.06,177.98,178.02,3255.0,177.6056,177.6755,177.5957,177.6356,3255.0
2025-05-16 10:55:00,178.06,178.1,177.98,178.0,3885.0,177.6755,177.7154,177.5957,177.6156,3885.0
2025-05-16 11:00:00,178.06,178.11,177.98,177.98,5594.0,177.6755,177.7254,177.5957,177.5957,5594.0
2025-05-16 11:05:00,177.98,178.08,177.98,177.99,2070.0,177.5957,177.6954,177.5957,177.6056,2070.0
2025-05-16 11:10:00,178.06,178.16,178.06,178.08,2340.0,177.6755,177.7753,177.6755,177.6954,2340.0
2025-05-16 11:15:00,178.15,178.15,178.0,178.08,4073.0,177.7653,177.7653,177.6156,177.6954,4073.0
2025-05-16 11:20:00,178.09,178.1,177.92,178.0,3287.0,177.7054,177.7154,177.5358,177.6156,3287.0
2025-05-16 11:25:00,177.99,178.07,177.97,178.06,1538.0,177.6056,177.6855,177.5857,177.6755,1538.0
2025-05-16 11:30:00,178.12,178.22,178.12,178.17,15134.0,177.7354,177.8351,177.7354,177.7852,15134.0
2025-05-16 11:35:00,178.2,178.21,178.13,178.17,3365.0,177.8152,177.8252,177.7453,177.7852,3365.0
2025-05-16 11:40:00,178.19,178.27,178.17,178.22,7226.0,177.8052,177.885,177.7852,177.8351,7226.0
2025-05-16 11:45:00,178.27,178.27,178.17,178.17,6138.0,177.885,177.885,177.7852,177.7852,6138.0
2025-05-16 11:50:00,178.19,178.25,178.11,178.21,4621.0,177.8052,177.8651,177.7254,177.8252,4621.0
2025-05-16 11:55:00,178.21,178.22,178.09,178.1,7697.0,177.8252,177.8351,177.7054,177.7154,7697.0
2025-05-16 12:00:00,178.13,178.25,178.12,178.2,5213.0,177.7453,177.8651,177.7354,177.8152,5213.0
2025-05-16 12:05:00,178.23,178.3,178.23,178.27,6724.0,177.8451,177.915,177.8451,177.885,6724.0
2025-05-16 12:10:00,178.27,178.37,178.24,178.35,5911.0,177.885,177.9848,177.8551,177.9649,5911.0
2025-05-16 12:15:00,178.35,178.47,178.35,178.38,2787.0,177.9649,178.0846,177.9649,177.9948,2787.0
2025-05-16 12:20:00,178.39,178.49,178.39,178.46,3877.0,178.0048,178.1046,178.0048,178.0746,3877.0
2025-05-16 12:25:00,178.48,178.51,178.42,178.49,3251.0,178.0946,178.1245,178.0347,178.1046,3251.0
2025-05-16 12:30:00,178.51,178.54,178.44,178.45,15168.0,178.1245,178.1544,178.0547,178.0646,15168.0
2025-05-16 12:35:00,178.48,178.55,178.48,178.53,4036.0,178.0946,178.1644,178.0946,178.1445,4036.0
2025-05-16 12:40:00,178.55,178.61,178.49,178.49,9828.0,178.1644,178.2243,178.1046,178.1046,9828.0
2025-05-16 12:45:00,178.54,178.58,178.48,178.49,3100.0,178.1544,178.1944,178.0946,178.1046,3100.0
2025-05-16 12:50:00,178.46,178.61,178.45,178.59,14569.0,178.0746,178.2243,178.0646,178.2043,14569.0
2025-05-16 12:55:00,178.59,178.64,178.58,178.58,23037.0,178.2043,178.2542,178.1944,178.1944,23037.0
2025-05-16 13:00:00,178.57,178.73,178.54,178.72,20478.0,178.1844,178.344,178.1544,178.3341,20478.0
2025-05-16 13:05:00,178.73,178.75,178.7,178.7,5017.0,178.344,178.364,178.3141,178.3141,5017.0
2025-05-16 13:10:00,178.7,178.76,178.65,178.76,21503.0,178.3141,178.374,178.2642,178.374,21503.0
2025-05-16 13:15:00,178.75,178.89,178.75,178.87,5221.0,178.364,178.5037,178.364,178.4837,5221.0
2025-05-16 13:20:00,178.85,178.87,178.77,178.83,2797.0,178.4638,178.4837,178.384,178.4438,2797.0
2025-05-16 13:25:00,178.84,178.85,178.8,178.8,5789.0,178.4538,178.4638,178.4139,178.4139,5789.0
2025-05-16 13:30:00,178.82,178.91,178.82,178.89,2074.0,178.4338,178.5236,178.4338,178.5037,2074.0
2025-05-16 13:35:00,178.9,178.91,178.84,178.84,6904.0,178.5137,178.5236,178.4538,178.4538,6904.0
2025-05-16 13:40:00,178.83,178.86,178.8,178.83,2393.0,178.4438,178.4738,178.4139,178.4438,2393.0
2025-05-16 13:45:00,178.84,178.85,178.81,178.81,3348.0,178.4538,178.4638,178.4239,178.4239,3348.0
2025-05-16 13:50:00,178.81,178.81,178.69,178.69,3463.0,178.4239,178.4239,178.3041,178.3041,3463.0
2025-05-16 13:55:00,178.69,178.74,178.67,178.73,5880.0,178.3041,178.354,178.2842,178.344,5880.0
2025-05-16 14:00:00,178.71,178.78,178.7,178.76,1595.0,178.3241,178.3939,178.3141,178.374,1595.0
2025-05-16 14:05:00,178.77,178.77,178.72,178.73,5569.0,178.384,178.384,178.3341,178.344,5569.0
2025-05-16 14:10:00,178.74,178.85,178.72,178.84,10671.0,178.354,178.4638,178.3341,178.4538,10671.0
2025-05-16 14:15:00,178.84,178.87,178.79,178.83,6801.0,178.4538,178.4837,178.4039,178.4438,6801.0
2025-05-16 14:20:00,178.84,178.89,178.84,178.89,5975.0,178.4538,178.5037,178.4538,178.5037,5975.0
2025-05-16 14:25:00,178.87,178.94,178.85,178.9,4992.0,178.4837,178.5536,178.4638,178.5137,4992.0
2025-05-16 14:30:00,178.9,178.97,178.87,178.96,7842.0,178.5137,178.5835,178.4837,178.5735,7842.0
2025-05-16 14:35:00,178.96,178.99,178.91,178.99,5177.0,178.5735,178.6035,178.5236,178.6035,5177.0
2025-05-16 14:40:00,178.99,179.07,178.95,179.03,8804.0,178.6035,178.6833,178.5636,178.6434,8804.0
2025-05-16 14:45:00,179.04,179.09,179.04,179.05,3845.0,178.6534,178.7033,178.6534,178.6633,3845.0
2025-05-16 14:50:00,179.06,179.13,179.03,179.07,7907.0,178.6733,178.7432,178.6434,178.6833,7907.0
2025-05-16 14:55:00,179.07,179.13,179.0,179.0,7826.0,178.6833,178.7432,178.6135,178.6135,7826.0
2025-05-16 15:00:00,179.04,179.12,179.03,179.1,13189.0,178.6534,178.7332,178.6434,178.7132,13189.0
2025-05-16 15:05:00,179.11,179.21,179.11,179.14,13670.0,178.7232,178.823,178.7232,178.7532,13670.0
2025-05-16 15:10:00,179.14,179.18,179.11,179.15,16521.0,178.7532,178.7931,178.7232,178.7631,16521.0
2025-05-16 15:15:00,179.16,179.17,179.08,179.16,12196.0,178.7731,178.7831,178.6933,178.7731,12196.0
2025-05-16 15:20:00,179.14,179.15,179.08,179.11,7759.0,178.7532,178.7631,178.6933,178.7232,7759.0
2025-05-16 15:25:00,179.11,179.12,179.06,179.11,5584.0,178.7232,178.7332,178.6733,178.7232,5584.0
2025-05-16 15:30:00,179.07,179.07,178.99,179.03,12701.0,178.6833,178.6833,178.6035,178.6434,12701.0
2025-05-16 15:35:00,179.02,179.03,178.93,179.0,10025.0,178.6334,178.6434,178.5436,178.6135,10025.0
2025-05-16 15:40:00,178.9,179.01,178.9,178.93,4841.0,178.5137,178.6234,178.5137,178.5436,4841.0
2025-05-16 15:45:00,178.94,179.14,178.88,179.07,13116.0,178.5536,178.7532,178.4937,178.6833,13116.0
2025-05-16 15:50:00,179.05,179.18,179.04,179.1,36769.0,178.6633,178.7931,178.6534,178.7132,36769.0
2025-05-16 15:55:00,179.09,179.19,179.05,179.17,13373.0,178.7033,178.803,178.6633,178.7831,13373.0
2025-05-19 09:30:00,177.34,177.89,177.34,177.87,14081.0,176.957,177.5059,176.957,177.4859,14081.0
2025-05-19 09:35:00,177.94,178.16,177.9,178.16,5895.0,177.5557,177.7753,177.5158,177.7753,5895.0
2025-05-19 09:40:00,178.26,178.26,178.17,178.2,10715.0,177.8751,177.8751,177.7852,177.8152,10715.0
2025-05-19 09:45:00,178.26,178.51,178.22,178.45,2504.0,177.8751,178.1245,177.8351,178.0646,2504.0
2025-05-19 09:50:00,178.46,178.54,178.41,178.45,3963.0,178.0746,178.1544,178.0247,178.0646,3963.0
2025-05-19 09:55:00,178.47,178.56,178.47,178.51,632.0,178.0846,178.1744,178.0846,178.1245,632.0
2025-05-19 10:00:00,178.56,178.82,178.47,178.72,6192.0,178.1744,178.4338,178.0846,178.3341,6192.0
2025-05-19 10:05:00,178.72,178.98,178.71,178.91,22258.0,178.3341,178.5935,178.3241,178.5236,22258.0
2025-05-19 10:10:00,178.85,178.86,178.71,178.78,6668.0,178.4638,178.4738,178.3241,178.3939,6668.0
2025-05-19 10:15:00,178.89,178.97,178.88,178.91,7454.0,178.5037,178.5835,178.4937,178.5236,7454.0
2025-05-19 10:20:00,178.96,178.96,178.78,178.81,4058.0,178.5735,178.5735,178.3939,178.4239,4058.0
2025-05-19 10:25:00,178.75,178.76,178.53,178.75,2787.0,178.364,178.374,178.1445,178.364,2787.0
2025-05-19 10:30:00,178.7,178.74,178.62,178.74,2546.0,178.3141,178.354,178.2343,178.354,2546.0
2025-05-19 10:35:00,178.81,178.86,178.77,178.77,1747.0,178.4239,178.4738,178.384,178.384,1747.0
2025-05-19 10:40:00,178.85,178.91,178.78,178.78,314.0,178.4638,178.5236,178.3939,178.3939,314.0
2025-05-19 10:45:00,178.9,178.92,178.62,178.65,2240.0,178.5137,178.5336,178.2343,178.2642,2240.0
2025-05-19 10:50:00,178.65,178.84,178.61,178.75,6020.0,178.2642,178.4538,178.2243,178.364,6020.0
2025-05-19 10:55:00,178.72,178.74,178.65,178.65,3349.0,178.3341,178.354,178.2642,178.2642,3349.0
2025-05-19 11:00:00,178.69,178.86,178.67,178.85,16038.0,178.3041,178.4738,178.2842,178.4638,16038.0
2025-05-19 11:05:00,178.84,178.86,178.7,178.82,5202.0,178.4538,178.4738,178.3141,178.4338,5202.0
2025-05-19 11:10:00,178.84,178.97,178.84,178.92,6342.0,178.4538,178.5835,178.4538,178.5336,6342.0
2025-05-19 11:15:00,178.94,179.05,178.94,179.05,6935.0,178.5536,178.6633,178.5536,178.6633,6935.0
2025-05-19 11:20:00,179.02,179.04,178.93,179.01,5436.0,178.6334,178.6534,178.5436,178.6234,5436.0
2025-05-19 11:25:00,178.96,178.96,178.88,178.88,1693.0,178.5735,178.5735,178.4937,178.4937,1693.0
2025-05-19 11:30:00,178.93,179.02,178.91,178.93,4015.0,178.5436,178.6334,178.5236,178.5436,4015.0
2025-05-19 11:35:00,178.95,179.09,178.94,179.09,2647.0,178.5636,178.7033,178.5536,178.7033,2647.0
2025-05-19 11:40:00,179.12,179.26,179.12,179.18,7618.0,178.7332,178.8729,178.7332,178.7931,7618.0
2025-05-19 11:45:00,179.21,179.23,179.01,179.03,4604.0,178.823,178.843,178.6234,178.6434,4604.0
2025-05-19 11:50:00,179.03,179.09,178.97,179.06,4940.0,178.6434,178.7033,178.5835,178.6733,4940.0
2025-05-19 11:55:00,179.03,179.13,179.0,179.13,2184.0,178.6434,178.7432,178.6135,178.7432,2184.0
2025-05-19 12:00:00,179.13,179.2,179.13,179.2,1447.0,178.7432,178.813,178.7432,178.813,1447.0
2025-05-19 12:05:00,179.15,179.18,179.14,179.16,8391.0,178.7631,178.7931,178.7532,178.7731,8391.0
2025-05-19 12:10:00,179.21,179.27,179.2,179.23,2751.0,178.823,178.8829,178.813,178.843,2751.0
2025-05-19 12:15:00,179.24,179.28,179.18,179.18,7596.0,178.8529,178.8928,178.7931,178.7931,7596.0
2025-05-19 12:20:00,179.24,179.3,179.22,179.3,4452.0,178.8529,178.9128,178.833,178.9128,4452.0
2025-05-19 12:25:00,179.31,179.44,179.31,179.43,3884.0,178.9228,179.0525,178.9228,179.0425,3884.0
2025-05-19 12:30:00,179.44,179.44,179.33,179.33,7142.0,179.0525,179.0525,178.9427,178.9427,7142.0
2025-05-19 12:35:00,179.37,179.42,179.33,179.38,21525.0,178.9827,179.0325,178.9427,178.9926,21525.0
2025-05-19 12:40:00,179.35,179.35,179.29,179.33,4005.0,178.9627,178.9627,178.9028,178.9427,4005.0
2025-05-19 12:45:00,179.34,179.39,179.32,179.38,4384.0,178.9527,179.0026,178.9328,178.9926,4384.0
2025-05-19 12:50:00,179.39,179.53,179.38,179.51,8575.0,179.0026,179.1423,178.9926,179.1224,8575.0
2025-05-19 12:55:00,179.52,179.63,179.52,179.6,14758.0,179.1323,179.2421,179.1323,179.2122,14758.0
2025-05-19 13:00:00,179.58,179.71,179.58,179.7,3022.0,179.1922,179.3219,179.1922,179.3119,3022.0
2025-05-19 13:05:00,179.7,179.81,179.66,179.81,12259.0,179.3119,179.4217,179.272,179.4217,12259.0
2025-05-19 13:10:00,179.78,179.85,179.76,179.81,4602.0,179.3918,179.4616,179.3718,179.4217,4602.0
2025-05-19 13:15:00,179.81,179.82,179.71,179.75,2035.0,179.4217,179.4317,179.3219,179.3618,2035.0
2025-05-19 13:20:00,179.68,179.74,179.67,179.74,8552.0,179.292,179.3519,179.282,179.3519,8552.0
2025-05-19 13:25:00,179.75,179.82,179.71,179.71,27548.0,179.3618,179.4317,179.3219,179.3219,27548.0
2025-05-19 13:30:00,179.69,179.8,179.62,179.76,16817.0,179.302,179.4117,179.2321,179.3718,16817.0
2025-05-19 13:35:00,179.79,179.79,179.69,179.69,32842.0,179.4017,179.4017,179.302,179.302,32842.0
2025-05-19 13:40:00,179.71,179.72,179.63,179.69,16202.0,179.3219,179.3319,179.2421,179.302,16202.0
2025-05-19 13:45:00,179.69,179.7,179.57,179.6,15859.0,179.302,179.3119,179.1822,179.2122,15859.0
2025-05-19 13:50:00,179.56,179.63,179.53,179.53,3348.0,179.1722,179.2421,179.1423,179.1423,3348.0
2025-05-19 13:55:00,179.56,179.56,179.49,179.51,9850.0,179.1722,179.1722,179.1024,179.1224,9850.0
2025-05-19 14:00:00,179.51,179.55,179.45,179.49,5197.0,179.1224,179.1623,179.0625,179.1024,5197.0
2025-05-19 14:05:00,179.5,179.53,179.44,179.53,4861.0,179.1124,179.1423,179.0525,179.1423,4861.0
2025-05-19 14:10:00,179.49,179.49,179.4,179.43,6152.0,179.1024,179.1024,179.0126,179.0425,6152.0
2025-05-19 14:15:00,179.42,179.42,179.23,179.23,5005.0,179.0325,179.0325,178.843,178.843,5005.0
2025-05-19 14:20:00,179.27,179.31,179.21,179.31,7708.0,178.8829,178.9228,178.823,178.9228,7708.0
2025-05-19 14:25:00,179.32,179.38,179.26,179.32,14493.0,178.9328,178.9926,178.8729,178.9328,14493.0
2025-05-19 14:30:00,179.29,179.4,179.27,179.37,7299.0,178.9028,179.0126,178.8829,178.9827,7299.0
2025-05-19 14:35:00,179.45,179.5,179.44,179.48,1313.0,179.0625,179.1124,179.0525,179.0924,1313.0
2025-05-19 14:40:00,179.46,179.5,179.39,179.45,10858.0,179.0725,179.1124,179.0026,179.0625,10858.0
2025-05-19 14:45:00,179.43,179.44,179.33,179.38,5737.0,179.0425,179.0525,178.9427,178.9926,5737.0
2025-05-19 14:50:00,179.38,179.44,179.38,179.43,16349.0,178.9926,179.0525,178.9926,179.0425,16349.0
2025-05-19 14:55:00,179.42,179.49,179.41,179.48,8744.0,179.0325,179.1024,179.0226,179.0924,8744.0
2025-05-19 15:00:00,179.48,179.55,179.37,179.39,19895.0,179.0924,179.1623,178.9827,179.0026,19895.0
2025-05-19 15:05:00,179.39,179.45,179.34,179.38,9608.0,179.0026,179.0625,178.9527,178.9926,9608.0
2025-05-19 15:10:00,179.36,179.38,179.3,179.31,7532.0,178.9727,178.9926,178.9128,178.9228,7532.0
2025-05-19 15:15:00,179.27,179.32,179.23,179.24,9753.0,178.8829,178.9328,178.843,178.8529,9753.0
2025-05-19 15:20:00,179.22,179.32,179.19,179.24,14368.0,178.833,178.9328,178.803,178.8529,14368.0
2025-05-19 15:25:00,179.24,179.24,179.12,179.22,14198.0,178.8529,178.8529,178.7332,178.833,14198.0
2025-05-19 15:30:00,179.23,179.33,179.22,179.27,15311.0,178.843,178.9427,178.833,178.8829,15311.0
2025-05-19 15:35:00,179.26,179.35,179.26,179.33,13710.0,178.8729,178.9627,178.8729,178.9427,13710.0
2025-05-19 15:40:00,179.33,179.34,179.25,179.29,9979.0,178.9427,178.9527,178.8629,178.9028,9979.0
2025-05-19 15:45:00,179.29,179.48,179.28,179.45,22236.0,178.9028,179.0924,178.8928,179.0625,22236.0
2025-05-19 15:50:00,179.45,179.6,179.45,179.58,31317.0,179.0625,179.2122,179.0625,179.1922,31317.0
2025-05-19 15:55:00,179.52,179.73,179.5,179.66,161962.0,179.1323,179.3419,179.1124,179.272,161962.0
2025-05-20 09:30:00,179.14,179.21,179.0,179.1,10297.0,178.7532,178.823,178.6135,178.7132,10297.0
2025-05-20 09:35:00,179.0,179.08,178.93,179.06,4913.0,178.6135,178.6933,178.5436,178.6733,4913.0
2025-05-20 09:40:00,179.09,179.13,178.98,178.98,3146.0,178.7033,178.7432,178.5935,178.5935,3146.0
2025-05-20 09:45:00,178.99,179.01,178.76,178.88,6303.0,178.6035,178.6234,178.374,178.4937,6303.0
2025-05-20 09:50:00,178.87,179.19,178.83,179.12,10328.0,178.4837,178.803,178.4438,178.7332,10328.0
2025-05-20 09:55:00,179.09,179.12,178.95,179.04,8859.0,178.7033,178.7332,178.5636,178.6534,8859.0
2025-05-20 10:00:00,179.01,179.04,178.92,179.04,3263.0,178.6234,178.6534,178.5336,178.6534,3263.0
2025-05-20 10:05:00,179.05,179.11,178.89,178.89,15316.0,178.6633,178.7232,178.5037,178.5037,15316.0
2025-05-20 10:10:00,178.86,178.99,178.86,178.99,7050.0,178.4738,178.6035,178.4738,178.6035,7050.0
2025-05-20 10:15:00,178.97,179.02,178.9,178.98,7174.0,178.5835,178.6334,178.5137,178.5935,7174.0
2025-05-20 10:20:00,178.98,179.11,178.96,178.96,8916.0,178.5935,178.7232,178.5735,178.5735,8916.0
2025-05-20 10:25:00,178.95,179.08,178.91,179.01,38462.0,178.5636,178.6933,178.5236,178.6234,38462.0
2025-05-20 10:30:00,179.02,179.07,178.98,179.04,3242.0,178.6334,178.6833,178.5935,178.6534,3242.0
2025-05-20 10:35:00,179.06,179.25,179.03,179.25,11218.0,178.6733,178.8629,178.6434,178.8629,11218.0
2025-05-20 10:40:00,179.27,179.3,179.21,179.29,6870.0,178.8829,178.9128,178.823,178.9028,6870.0
2025-05-20 10:45:00,179.31,179.31,179.27,179.3,5282.0,178.9228,178.9228,178.8829,178.9128,5282.0
2025-05-20 10:50:00,179.24,179.27,179.2,179.24,4274.0,178.8529,178.8829,178.813,178.8529,4274.0
2025-05-20 10:55:00,179.25,179.26,179.03,179.03,3868.0,178.8629,178.8729,178.6434,178.6434,3868.0
2025-05-20 11:00:00,178.99,179.05,178.92,179.04,5505.0,178.6035,178.6633,178.5336,178.6534,5505.0
2025-05-20 11:05:00,179.05,179.06,179.02,179.04,2053.0,178.6633,178.6733,178.6334,178.6534,2053.0
2025-05-20 11:10:00,179.06,179.15,179.04,179.15,15178.0,178.6733,178.7631,178.6534,178.7631,15178.0
2025-05-20 11:15:00,179.14,179.26,179.13,179.22,32505.0,178.7532,178.8729,178.7432,178.833,32505.0
2025-05-20 11:20:00,179.26,179.26,179.12,179.12,33186.0,178.8729,178.8729,178.7332,178.7332,33186.0
2025-05-20 11:25:00,179.11,179.21,179.1,179.16,11656.0,178.7232,178.823,178.7132,178.7731,11656.0
2025-05-20 11:30:00,179.2,179.21,179.09,179.12,8549.0,178.813,178.823,178.7033,178.7332,8549.0
2025-05-20 11:35:00,179.11,179.12,179.05,179.07,5887.0,178.7232,178.7332,178.6633,178.6833,5887.0
2025-05-20 11:40:00,179.07,179.08,178.91,178.91,20314.0,178.6833,178.6933,178.5236,178.5236,20314.0
2025-05-20 11:45:00,178.89,179.0,178.88,178.98,28241.0,178.5037,178.6135,178.4937,178.5935,28241.0
2025-05-20 11:50:00,178.97,178.98,178.93,178.96,6011.0,178.5835,178.5935,178.5436,178.5735,6011.0
2025-05-20 11:55:00,178.98,179.09,178.98,179.02,7203.0,178.5935,178.7033,178.5935,178.6334,7203.0
2025-05-20 12:00:00,179.05,179.09,178.99,179.01,51295.0,178.6633,178.7033,178.6035,178.6234,51295.0
2025-05-20 12:05:00,179.01,179.01,178.89,178.91,21372.0,178.6234,178.6234,178.5037,178.5236,21372.0
2025-05-20 12:10:00,178.93,178.93,178.8,178.93,88482.0,178.5436,178.5436,178.4139,178.5436,88482.0
2025-05-20 12:15:00,178.91,178.91,178.83,178.88,4008.0,178.5236,178.5236,178.4438,178.4937,4008.0
2025-05-20 12:20:00,178.86,178.94,178.85,178.85,1925.0,178.4738,178.5536,178.4638,178.4638,1925.0
2025-05-20 12:25:00,178.84,178.95,178.81,178.9,187523.0,178.4538,178.5636,178.4239,178.5137,187523.0
2025-05-20 12:30:00,178.92,178.96,178.9,178.93,11100.0,178.5336,178.5735,178.5137,178.5436,11100.0
2025-05-20 12:35:00,178.96,179.07,178.95,179.04,17083.0,178.5735,178.6833,178.5636,178.6534,17083.0
2025-05-20 12:40:00,179.07,179.12,179.04,179.11,5520.0,178.6833,178.7332,178.6534,178.7232,5520.0
2025-05-20 12:45:00,179.14,179.14,179.08,179.09,6467.0,178.7532,178.7532,178.6933,178.7033,6467.0
2025-05-20 12:50:00,179.11,179.14,179.08,179.12,5861.0,178.7232,178.7532,178.6933,178.7332,5861.0
2025-05-20 12:55:00,179.13,179.17,179.12,179.14,10671.0,178.7432,178.7831,178.7332,178.7532,10671.0
2025-05-20 13:00:00,179.13,179.22,179.09,179.22,4846.0,178.7432,178.833,178.7033,178.833,4846.0
2025-05-20 13:05:00,179.23,179.24,179.2,179.21,3504.0,178.843,178.8529,178.813,178.823,3504.0
2025-05-20 13:10:00,179.22,179.24,179.15,179.23,75225.0,178.833,178.8529,178.7631,178.843,75225.0
2025-05-20 13:15:00,179.22,179.22,179.15,179.15,7728.0,178.833,178.833,178.7631,178.7631,7728.0
2025-05-20 13:20:00,179.16,179.16,179.08,179.11,14114.0,178.7731,178.7731,178.6933,178.7232,14114.0
2025-05-20 13:25:00,179.14,179.22,179.13,179.16,20372.0,178.7532,178.833,178.7432,178.7731,20372.0
2025-05-20 13:30:00,179.14,179.17,179.0,179.01,17705.0,178.7532,178.7831,178.6135,178.6234,17705.0
2025-05-20 13:35:00,178.99,179.05,178.97,178.98,12527.0,178.6035,178.6633,178.5835,178.5935,12527.0
2025-05-20 13:40:00,179.0,179.07,178.96,179.03,52170.0,178.6135,178.6833,178.5735,178.6434,52170.0
2025-05-20 13:45:00,179.0,179.04,178.95,178.95,320385.0,178.6135,178.6534,178.5636,178.5636,320385.0
2025-05-20 13:50:00,178.96,179.02,178.89,178.99,35292.0,178.5735,178.6334,178.5037,178.6035,35292.0
2025-05-20 13:55:00,179.03,179.07,178.97,179.06,33027.0,178.6434,178.6833,178.5835,178.6733,33027.0
2025-05-20 14:00:00,179.04,179.09,179.01,179.07,7232.0,178.6534,178.7033,178.6234,178.6833,7232.0
2025-05-20 14:05:00,179.08,179.09,179.05,179.06,2267.0,178.6933,178.7033,178.6633,178.6733,2267.0
2025-05-20 14:10:00,179.03,179.07,179.03,179.05,65550.0,178.6434,178.6833,178.6434,178.6633,65550.0
2025-05-20 14:15:00,179.05,179.06,178.86,178.89,12948.0,178.6633,178.6733,178.4738,178.5037,12948.0
2025-05-20 14:20:00,178.89,178.89,178.51,178.66,76589.0,178.5037,178.5037,178.1245,178.2742,76589.0
2025-05-20 14:25:00,178.66,178.74,178.36,178.41,17756.0,178.2742,178.354,177.9748,178.0247,17756.0
2025-05-20 14:30:00,178.38,178.46,178.34,178.45,13190.0,177.9948,178.0746,177.9549,178.0646,13190.0
2025-05-20 14:35:00,178.47,178.61,178.46,178.58,26177.0,178.0846,178.2243,178.0746,178.1944,26177.0
2025-05-20 14:40:00,178.57,178.59,178.4,178.46,14718.0,178.1844,178.2043,178.0147,178.0746,14718.0
2025-05-20 14:45:00,178.49,178.53,178.42,178.48,18056.0,178.1046,178.1445,178.0347,178.0946,18056.0
2025-05-20 14:50:00,178.49,178.55,178.43,178.47,9714.0,178.1046,178.1644,178.0447,178.0846,9714.0
2025-05-20 14:55:00,178.47,178.52,178.44,178.47,12882.0,178.0846,178.1345,178.0547,178.0846,12882.0
2025-05-20 15:00:00,178.46,178.46,178.14,178.15,50650.0,178.0746,178.0746,177.7553,177.7653,50650.0
2025-05-20 15:05:00,178.16,178.39,178.1,178.39,47030.0,177.7753,178.0048,177.7154,178.0048,47030.0
2025-05-20 15:10:00,178.38,178.44,178.32,178.42,17090.0,177.9948,178.0547,177.9349,178.0347,17090.0
2025-05-20 15:15:00,178.41,178.52,178.37,178.48,26864.0,178.0247,178.1345,177.9848,178.0946,26864.0
2025-05-20 15:20:00,178.48,178.54,178.48,178.51,7153.0,178.0946,178.1544,178.0946,178.1245,7153.0
2025-05-20 15:25:00,178.53,178.6,178.5,178.5,10014.0,178.1445,178.2143,178.1145,178.1145,10014.0
2025-05-20 15:30:00,178.53,178.75,178.53,178.7,12618.0,178.1445,178.364,178.1445,178.3141,12618.0
2025-05-20 15:35:00,178.71,178.78,178.68,178.76,26080.0,178.3241,178.3939,178.2941,178.374,26080.0
2025-05-20 15:40:00,178.76,178.78,178.64,178.64,10648.0,178.374,178.3939,178.2542,178.2542,10648.0
2025-05-20 15:45:00,178.65,178.74,178.59,178.65,10660.0,178.2642,178.354,178.2043,178.2642,10660.0
2025-05-20 15:50:00,178.61,178.93,178.57,178.85,24181.0,178.2243,178.5436,178.1844,178.4638,24181.0
2025-05-20 15:55:00,178.86,179.03,178.8,179.02,52044.0,178.4738,178.6434,178.4139,178.6334,52044.0
2025-05-21 09:30:00,177.67,177.99,177.53,177.99,14290.0,177.2863,177.6056,177.1466,177.6056,14290.0
2025-05-21 09:35:00,177.9,178.0,177.81,178.0,3920.0,177.5158,177.6156,177.426,177.6156,3920.0
2025-05-21 09:40:00,177.91,178.02,177.91,178.02,2694.0,177.5258,177.6356,177.5258,177.6356,2694.0
2025-05-21 09:45:00,178.03,178.16,178.01,178.16,4358.0,177.6455,177.7753,177.6256,177.7753,4358.0
2025-05-21 09:50:00,178.17,178.28,178.11,178.25,6500.0,177.7852,177.895,177.7254,177.8651,6500.0
2025-05-21 09:55:00,178.23,178.32,178.11,178.11,19230.0,177.8451,177.9349,177.7254,177.7254,19230.0
2025-05-21 10:00:00,178.19,178.5,178.18,178.35,46498.0,177.8052,178.1145,177.7952,177.9649,46498.0
2025-05-21 10:05:00,178.38,178.46,178.31,178.38,13216.0,177.9948,178.0746,177.9249,177.9948,13216.0
2025-05-21 10:10:00,178.37,178.37,178.19,178.3,5404.0,177.9848,177.9848,177.8052,177.915,5404.0
2025-05-21 10:15:00,178.26,178.31,178.21,178.25,4864.0,177.8751,177.9249,177.8252,177.8651,4864.0
2025-05-21 10:20:00,178.29,178.37,178.27,178.27,11652.0,177.905,177.9848,177.885,177.885,11652.0
2025-05-21 10:25:00,178.23,178.26,178.1,178.13,6602.0,177.8451,177.8751,177.7154,177.7453,6602.0
2025-05-21 10:30:00,178.12,178.23,177.99,177.99,8563.0,177.7354,177.8451,177.6056,177.6056,8563.0
2025-05-21 10:35:00,178.06,178.21,178.06,178.19,6750.0,177.6755,177.8252,177.6755,177.8052,6750.0
2025-05-21 10:40:00,178.22,178.26,178.05,178.06,6332.0,177.8351,177.8751,177.6655,177.6755,6332.0
2025-05-21 10:45:00,178.09,178.11,177.99,178.08,4966.0,177.7054,177.7254,177.6056,177.6954,4966.0
2025-05-21 10:50:00,178.13,178.22,178.09,178.12,46505.0,177.7453,177.8351,177.7054,177.7354,46505.0
2025-05-21 10:55:00,178.16,178.44,178.15,178.43,6215.0,177.7753,178.0547,177.7653,178.0447,6215.0
2025-05-21 11:00:00,178.43,178.51,178.38,178.44,127339.0,178.0447,178.1245,177.9948,178.0547,127339.0
2025-05-21 11:05:00,178.48,178.76,178.42,178.75,3581.0,178.0946,178.374,178.0347,178.364,3581.0
2025-05-21 11:10:00,178.67,178.8,178.65,178.8,32435.0,178.2842,178.4139,178.2642,178.4139,32435.0
2025-05-21 11:15:00,178.78,178.78,178.71,178.71,6740.0,178.3939,178.3939,178.3241,178.3241,6740.0
2025-05-21 11:20:00,178.72,178.82,178.65,178.81,77087.0,178.3341,178.4338,178.2642,178.4239,77087.0
2025-05-21 11:25:00,178.79,178.81,178.72,178.73,16118.0,178.4039,178.4239,178.3341,178.344,16118.0
2025-05-21 11:30:00,178.76,178.78,178.68,178.7,11749.0,178.374,178.3939,178.2941,178.3141,11749.0
2025-05-21 11:35:00,178.72,178.72,178.61,178.67,2310.0,178.3341,178.3341,178.2243,178.2842,2310.0
2025-05-21 11:40:00,178.72,178.74,178.61,178.72,22902.0,178.3341,178.354,178.2243,178.3341,22902.0
2025-05-21 11:45:00,178.71,178.73,178.62,178.66,5070.0,178.3241,178.344,178.2343,178.2742,5070.0
2025-05-21 11:50:00,178.65,178.83,178.63,178.82,11237.0,178.2642,178.4438,178.2443,178.4338,11237.0
2025-05-21 11:55:00,178.81,178.83,178.7,178.75,16867.0,178.4239,178.4438,178.3141,178.364,16867.0
2025-05-21 12:00:00,178.73,178.78,178.65,178.69,5685.0,178.344,178.3939,178.2642,178.3041,5685.0
2025-05-21 12:05:00,178.71,178.85,178.68,178.85,6225.0,178.3241,178.4638,178.2941,178.4638,6225.0
2025-05-21 12:10:00,178.81,178.83,178.7,178.73,10293.0,178.4239,178.4438,178.3141,178.344,10293.0
2025-05-21 12:15:00,178.74,178.76,178.66,178.69,25117.0,178.354,178.374,178.2742,178.3041,25117.0
2025-05-21 12:20:00,178.67,178.69,178.59,178.63,29258.0,178.2842,178.3041,178.2043,178.2443,29258.0
2025-05-21 12:25:00,178.61,178.69,178.6,178.66,20477.0,178.2243,178.3041,178.2143,178.2742,20477.0
2025-05-21 12:30:00,178.66,178.74,178.63,178.73,20325.0,178.2742,178.354,178.2443,178.344,20325.0
2025-05-21 12:35:00,178.73,178.78,178.65,178.66,20647.0,178.344,178.3939,178.2642,178.2742,20647.0
2025-05-21 12:40:00,178.66,178.74,178.63,178.72,21390.0,178.2742,178.354,178.2443,178.3341,21390.0
2025-05-21 12:45:00,178.72,178.87,178.7,178.86,17289.0,178.3341,178.4837,178.3141,178.4738,17289.0
2025-05-21 12:50:00,178.88,178.9,178.78,178.82,14938.0,178.4937,178.5137,178.3939,178.4338,14938.0
2025-05-21 12:55:00,178.75,178.76,178.58,178.61,3126.0,178.364,178.374,178.1944,178.2243,3126.0
2025-05-21 13:00:00,178.59,178.59,178.37,178.49,39299.0,178.2043,178.2043,177.9848,178.1046,39299.0
2025-05-21 13:05:00,178.52,178.55,178.22,178.25,37475.0,178.1345,178.1644,177.8351,177.8651,37475.0
2025-05-21 13:10:00,178.24,178.24,178.06,178.12,41571.0,177.8551,177.8551,177.6755,177.7354,41571.0
2025-05-21 13:15:00,178.12,178.12,177.38,177.54,75782.0,177.7354,177.7354,176.997,177.1566,75782.0
2025-05-21 13:20:00,177.53,177.53,176.89,176.94,38836.0,177.1466,177.1466,176.508,176.5579,38836.0
2025-05-21 13:25:00,176.91,176.99,176.54,176.57,26398.0,176.528,176.6078,176.1588,176.1887,26398.0
2025-05-21 13:30:00,176.52,177.09,176.34,176.93,18514.0,176.1388,176.7076,175.9592,176.5479,18514.0
2025-05-21 13:35:00,176.87,177.47,176.85,177.47,4218.0,176.4881,177.0868,176.4681,177.0868,4218.0
2025-05-21 13:40:00,177.4,177.43,177.08,177.08,8188.0,177.0169,177.0468,176.6976,176.6976,8188.0
2025-05-21 13:45:00,177.17,177.28,176.98,177.15,12192.0,176.7874,176.8972,176.5978,176.7674,12192.0
2025-05-21 13:50:00,177.09,177.21,176.86,176.92,4571.0,176.7076,176.8273,176.4781,176.5379,4571.0
2025-05-21 13:55:00,176.94,177.02,176.84,176.96,9144.0,176.5579,176.6377,176.4581,176.5779,9144.0
2025-05-21 14:00:00,176.99,177.04,176.64,176.65,13253.0,176.6078,176.6577,176.2586,176.2685,13253.0
2025-05-21 14:05:00,176.67,177.0,176.64,176.99,5930.0,176.2885,176.6178,176.2586,176.6078,5930.0
2025-05-21 14:10:00,177.0,177.0,176.6,176.73,5456.0,176.6178,176.6178,176.2186,176.3484,5456.0
2025-05-21 14:15:00,176.71,176.85,176.65,176.66,12612.0,176.3284,176.4681,176.2685,176.2785,12612.0
2025-05-21 14:20:00,176.61,176.61,176.39,176.53,6703.0,176.2286,176.2286,176.0091,176.1488,6703.0
2025-05-21 14:25:00,176.59,176.8,176.59,176.7,22502.0,176.2087,176.4182,176.2087,176.3184,22502.0
2025-05-21 14:30:00,176.71,176.91,176.67,176.89,6388.0,176.3284,176.528,176.2885,176.508,6388.0
2025-05-21 14:35:00,176.92,177.0,176.73,176.76,5232.0,176.5379,176.6178,176.3484,176.3783,5232.0
2025-05-21 14:40:00,176.8,176.93,176.79,176.93,2975.0,176.4182,176.5479,176.4082,176.5479,2975.0
2025-05-21 14:45:00,176.9,176.95,176.53,176.53,7487.0,176.518,176.5679,176.1488,176.1488,7487.0
2025-05-21 14:50:00,176.5,176.6,176.43,176.46,4202.0,176.1189,176.2186,176.049,176.0789,4202.0
2025-05-21 14:55:00,176.38,176.49,176.32,176.37,12130.0,175.9991,176.1089,175.9392,175.9891,12130.0
2025-05-21 15:00:00,176.34,176.53,176.31,176.44,6069.0,175.9592,176.1488,175.9293,176.059,6069.0
2025-05-21 15:05:00,176.43,176.53,176.01,176.05,12602.0,176.049,176.1488,175.6299,175.6698,12602.0
2025-05-21 15:10:00,176.04,176.29,175.91,176.26,53305.0,175.6598,175.9093,175.5301,175.8794,53305.0
2025-05-21 15:15:00,176.23,176.28,176.07,176.13,41758.0,175.8494,175.8993,175.6898,175.7497,41758.0
2025-05-21 15:20:00,176.11,176.17,175.91,175.91,54775.0,175.7297,175.7896,175.5301,175.5301,54775.0
2025-05-21 15:25:00,175.92,175.98,175.76,175.9,12597.0,175.5401,175.6,175.3805,175.5201,12597.0
2025-05-21 15:30:00,175.94,176.26,175.93,176.21,23359.0,175.5601,175.8794,175.5501,175.8295,23359.0
2025-05-21 15:35:00,176.23,176.44,176.16,176.44,11814.0,175.8494,176.059,175.7796,176.059,11814.0
2025-05-21 15:40:00,176.36,176.53,176.34,176.48,12381.0,175.9792,176.1488,175.9592,176.0989,12381.0
2025-05-21 15:45:00,176.48,176.53,176.29,176.36,8283.0,176.0989,176.1488,175.9093,175.9792,8283.0
2025-05-21 15:50:00,176.37,176.54,176.25,176.28,22179.0,175.9891,176.1588,175.8694,175.8993,22179.0
2025-05-21 15:55:00,176.27,176.3,176.08,176.08,26997.0,175.8893,175.9193,175.6998,175.6998,26997.0
2025-05-22 09:30:00,175.88,176.13,175.73,175.73,7255.0,175.5002,175.7497,175.3505,175.3505,7255.0
2025-05-22 09:35:00,175.79,175.89,175.77,175.85,5439.0,175.4104,175.5102,175.3904,175.4703,5439.0
2025-05-22 09:40:00,175.9,176.05,175.75,175.86,2396.0,175.5201,175.6698,175.3705,175.4802,2396.0
2025-05-22 09:45:00,175.92,175.96,175.72,175.84,16781.0,175.5401,175.58,175.3405,175.4603,16781.0
2025-05-22 09:50:00,175.79,176.24,175.79,176.24,5224.0,175.4104,175.8594,175.4104,175.8594,5224.0
2025-05-22 09:55:00,176.16,176.32,176.06,176.23,13836.0,175.7796,175.9392,175.6798,175.8494,13836.0
2025-05-22 10:00:00,176.28,176.45,176.23,176.38,13704.0,175.8993,176.069,175.8494,175.9991,13704.0
2025-05-22 10:05:00,176.36,176.53,176.32,176.51,4121.0,175.9792,176.1488,175.9392,176.1288,4121.0
2025-05-22 10:10:00,176.45,176.45,176.13,176.23,7369.0,176.069,176.069,175.7497,175.8494,7369.0
2025-05-22 10:15:00,176.17,176.18,176.11,176.15,9846.0,175.7896,175.7995,175.7297,175.7696,9846.0
2025-05-22 10:20:00,176.11,176.12,175.79,175.79,8851.0,175.7297,175.7397,175.4104,175.4104,8851.0
2025-05-22 10:25:00,175.77,175.9,175.72,175.77,5417.0,175.3904,175.5201,175.3405,175.3904,5417.0
2025-05-22 10:30:00,175.8,175.9,175.74,175.74,5362.0,175.4204,175.5201,175.3605,175.3605,5362.0
2025-05-22 10:35:00,175.84,175.85,175.58,175.64,5399.0,175.4603,175.4703,175.2008,175.2607,5399.0
2025-05-22 10:40:00,175.6,175.86,175.58,175.59,6319.0,175.2208,175.4802,175.2008,175.2108,6319.0
2025-05-22 10:45:00,175.58,175.79,175.56,175.62,11892.0,175.2008,175.4104,175.1809,175.2408,11892.0
2025-05-22 10:50:00,175.64,175.69,175.53,175.54,7723.0,175.2607,175.3106,175.1509,175.1609,7723.0
2025-05-22 10:55:00,175.46,175.79,175.37,175.79,4994.0,175.0811,175.4104,174.9913,175.4104,4994.0
2025-05-22 11:00:00,175.77,175.88,175.72,175.86,4714.0,175.3904,175.5002,175.3405,175.4802,4714.0
2025-05-22 11:05:00,175.8,175.92,175.71,175.92,5711.0,175.4204,175.5401,175.3306,175.5401,5711.0
2025-05-22 11:10:00,175.87,175.9,175.7,175.71,3178.0,175.4902,175.5201,175.3206,175.3306,3178.0
2025-05-22 11:15:00,175.65,175.68,175.51,175.68,2882.0,175.2707,175.3006,175.131,175.3006,2882.0
2025-05-22 11:20:00,175.65,175.84,175.65,175.84,6855.0,175.2707,175.4603,175.2707,175.4603,6855.0
2025-05-22 11:25:00,175.8,175.89,175.58,175.6,9380.0,175.4204,175.5102,175.2008,175.2208,9380.0
2025-05-22 11:30:00,175.58,175.81,175.54,175.81,13660.0,175.2008,175.4303,175.1609,175.4303,13660.0
2025-05-22 11:35:00,175.83,176.03,175.8,175.98,10527.0,175.4503,175.6499,175.4204,175.6,10527.0
2025-05-22 11:40:00,175.91,176.07,175.9,176.0,3684.0,175.5301,175.6898,175.5201,175.6199,3684.0
2025-05-22 11:45:00,176.03,176.13,175.9,175.92,31647.0,175.6499,175.7497,175.5201,175.5401,31647.0
2025-05-22 11:50:00,175.95,176.02,175.91,176.02,4358.0,175.57,175.6399,175.5301,175.6399,4358.0
2025-05-22 11:55:00,176.02,176.06,175.97,176.06,3632.0,175.6399,175.6798,175.59,175.6798,3632.0
2025-05-22 12:00:00,176.09,176.17,176.05,176.15,4174.0,175.7097,175.7896,175.6698,175.7696,4174.0
2025-05-22 12:05:00,176.15,176.22,175.99,176.18,15184.0,175.7696,175.8395,175.61,175.7995,15184.0
2025-05-22 12:10:00,176.18,176.36,176.18,176.36,4602.0,175.7995,175.9792,175.7995,175.9792,4602.0
2025-05-22 12:15:00,176.37,176.49,176.29,176.29,3677.0,175.9891,176.1089,175.9093,175.9093,3677.0
2025-05-22 12:20:00,176.27,176.3,176.2,176.23,5112.0,175.8893,175.9193,175.8195,175.8494,5112.0
2025-05-22 12:25:00,176.23,176.25,176.15,176.2,6801.0,175.8494,175.8694,175.7696,175.8195,6801.0
2025-05-22 12:30:00,176.19,176.19,176.03,176.06,8992.0,175.8095,175.8095,175.6499,175.6798,8992.0
2025-05-22 12:35:00,176.16,176.18,176.09,176.15,7145.0,175.7796,175.7995,175.7097,175.7696,7145.0
2025-05-22 12:40:00,176.11,176.16,176.04,176.05,7861.0,175.7297,175.7796,175.6598,175.6698,7861.0
2025-05-22 12:45:00,176.07,176.07,175.91,175.91,3661.0,175.6898,175.6898,175.5301,175.5301,3661.0
2025-05-22 12:50:00,175.93,175.98,175.88,175.98,17799.0,175.5501,175.6,175.5002,175.6,17799.0
2025-05-22 12:55:00,175.98,175.98,175.75,175.75,5142.0,175.6,175.6,175.3705,175.3705,5142.0
2025-05-22 13:00:00,175.76,175.82,175.66,175.72,8705.0,175.3805,175.4403,175.2807,175.3405,8705.0
2025-05-22 13:05:00,175.7,175.78,175.65,175.66,6166.0,175.3206,175.4004,175.2707,175.2807,6166.0
2025-05-22 13:10:00,175.67,175.75,175.64,175.69,7133.0,175.2906,175.3705,175.2607,175.3106,7133.0
2025-05-22 13:15:00,175.7,176.04,175.69,176.0,10100.0,175.3206,175.6598,175.3106,175.6199,10100.0
2025-05-22 13:20:00,176.05,176.22,176.05,176.18,6090.0,175.6698,175.8395,175.6698,175.7995,6090.0
2025-05-22 13:25:00,176.19,176.28,176.16,176.23,7504.0,175.8095,175.8993,175.7796,175.8494,7504.0
2025-05-22 13:30:00,176.24,176.31,176.14,176.31,7041.0,175.8594,175.9293,175.7596,175.9293,7041.0
2025-05-22 13:35:00,176.32,176.34,176.18,176.28,9057.0,175.9392,175.9592,175.7995,175.8993,9057.0
2025-05-22 13:40:00,176.28,176.4,176.27,176.4,10566.0,175.8993,176.0191,175.8893,176.0191,10566.0
2025-05-22 13:45:00,176.42,176.44,176.3,176.38,11978.0,176.039,176.059,175.9193,175.9991,11978.0
2025-05-22 13:50:00,176.37,176.39,176.32,176.33,4785.0,175.9891,176.0091,175.9392,175.9492,4785.0
2025-05-22 13:55:00,176.37,176.53,176.36,176.41,7467.0,175.9891,176.1488,175.9792,176.029,7467.0
2025-05-22 14:00:00,176.43,176.5,176.38,176.44,8745.0,176.049,176.1189,175.9991,176.059,8745.0
2025-05-22 14:05:00,176.47,176.5,176.38,176.44,12244.0,176.0889,176.1189,175.9991,176.059,12244.0
2025-05-22 14:10:00,176.43,176.5,176.35,176.5,7206.0,176.049,176.1189,175.9692,176.1189,7206.0
2025-05-22 14:15:00,176.5,176.58,176.48,176.58,10733.0,176.1189,176.1987,176.0989,176.1987,10733.0
2025-05-22 14:20:00,176.61,176.63,176.45,176.56,6344.0,176.2286,176.2486,176.069,176.1787,6344.0
2025-05-22 14:25:00,176.59,176.62,176.5,176.52,32339.0,176.2087,176.2386,176.1189,176.1388,32339.0
2025-05-22 14:30:00,176.5,176.54,176.45,176.5,10252.0,176.1189,176.1588,176.069,176.1189,10252.0
2025-05-22 14:35:00,176.51,176.52,176.36,176.37,10281.0,176.1288,176.1388,175.9792,175.9891,10281.0
2025-05-22 14:40:00,176.36,176.41,176.3,176.35,6910.0,175.9792,176.029,175.9193,175.9692,6910.0
2025-05-22 14:45:00,176.35,176.47,176.35,176.39,20423.0,175.9692,176.0889,175.9692,176.0091,20423.0
2025-05-22 14:50:00,176.38,176.54,176.38,176.46,24663.0,175.9991,176.1588,175.9991,176.0789,24663.0
2025-05-22 14:55:00,176.47,176.62,176.47,176.56,11459.0,176.0889,176.2386,176.0889,176.1787,11459.0
2025-05-22 15:00:00,176.55,176.66,176.54,176.63,36805.0,176.1687,176.2785,176.1588,176.2486,36805.0
2025-05-22 15:05:00,176.63,176.71,176.58,176.58,17252.0,176.2486,176.3284,176.1987,176.1987,17252.0
2025-05-22 15:10:00,176.58,176.66,176.56,176.64,16816.0,176.1987,176.2785,176.1787,176.2586,16816.0
2025-05-22 15:15:00,176.64,176.64,176.55,176.56,19542.0,176.2586,176.2586,176.1687,176.1787,19542.0
2025-05-22 15:20:00,176.59,176.64,176.55,176.6,7543.0,176.2087,176.2586,176.1687,176.2186,7543.0
2025-05-22 15:25:00,176.63,176.82,176.61,176.78,11767.0,176.2486,176.4382,176.2286,176.3982,11767.0
2025-05-22 15:30:00,176.79,176.79,176.59,176.65,18860.0,176.4082,176.4082,176.2087,176.2685,18860.0
2025-05-22 15:35:00,176.61,176.64,176.49,176.54,16335.0,176.2286,176.2586,176.1089,176.1588,16335.0
2025-05-22 15:40:00,176.51,176.56,176.38,176.41,6311.0,176.1288,176.1787,175.9991,176.029,6311.0
2025-05-22 15:45:00,176.37,176.41,176.19,176.38,16426.0,175.9891,176.029,175.8095,175.9991,16426.0
2025-05-22 15:50:00,176.44,176.52,176.12,176.12,42395.0,176.059,176.1388,175.7397,175.7397,42395.0
2025-05-22 15:55:00,176.14,176.19,175.69,175.8,225423.0,175.7596,175.8095,175.3106,175.4204,225423.0
2025-05-23 09:30:00,173.23,173.76,173.0,173.73,11204.0,172.8559,173.3848,172.6264,173.3548,11204.0
2025-05-23 09:35:00,173.67,173.88,173.56,173.59,3908.0,173.295,173.5045,173.1852,173.2151,3908.0
2025-05-23 09:40:00,173.56,173.68,173.44,173.57,6969.0,173.1852,173.3049,173.0655,173.1952,6969.0
2025-05-23 09:45:00,173.53,173.54,173.25,173.33,191389.0,173.1553,173.1652,172.8759,172.9557,191389.0
2025-05-23 09:50:00,173.36,173.54,173.25,173.36,24213.0,172.9856,173.1652,172.8759,172.9856,24213.0
2025-05-23 09:55:00,173.34,173.47,173.32,173.38,8805.0,172.9657,173.0954,172.9457,173.0056,8805.0
2025-05-23 10:00:00,173.42,173.79,173.42,173.73,11614.0,173.0455,173.4147,173.0455,173.3548,11614.0
2025-05-23 10:05:00,173.68,173.85,173.67,173.72,18432.0,173.3049,173.4746,173.295,173.3449,18432.0
2025-05-23 10:10:00,173.66,174.05,173.62,173.94,6874.0,173.285,173.6741,173.2451,173.5644,6874.0
2025-05-23 10:15:00,173.89,173.95,173.72,173.75,14775.0,173.5145,173.5744,173.3449,173.3748,14775.0
2025-05-23 10:20:00,173.64,173.9,173.5,173.88,9919.0,173.265,173.5245,173.1253,173.5045,9919.0
2025-05-23 10:25:00,173.93,173.96,173.66,173.73,5600.0,173.5544,173.5843,173.285,173.3548,5600.0
2025-05-23 10:30:00,173.74,173.87,173.73,173.87,5289.0,173.3648,173.4945,173.3548,173.4945,5289.0
2025-05-23 10:35:00,173.97,173.97,173.81,173.91,7374.0,173.5943,173.5943,173.4347,173.5344,7374.0
2025-05-23 10:40:00,173.89,174.02,173.84,173.96,8343.0,173.5145,173.6442,173.4646,173.5843,8343.0
2025-05-23 10:45:00,173.99,174.05,173.88,173.93,2485.0,173.6143,173.6741,173.5045,173.5544,2485.0
2025-05-23 10:50:00,173.92,173.92,173.58,173.58,4604.0,173.5444,173.5444,173.2052,173.2052,4604.0
2025-05-23 10:55:00,173.6,173.64,173.52,173.54,4036.0,173.2251,173.265,173.1453,173.1652,4036.0
2025-05-23 11:00:00,173.56,173.8,173.53,173.71,8216.0,173.1852,173.4247,173.1553,173.3349,8216.0
2025-05-23 11:05:00,173.69,173.72,173.49,173.67,7005.0,173.3149,173.3449,173.1154,173.295,7005.0
2025-05-23 11:10:00,173.69,173.75,173.52,173.63,9117.0,173.3149,173.3748,173.1453,173.2551,9117.0
2025-05-23 11:15:00,173.65,173.79,173.58,173.76,4188.0,173.275,173.4147,173.2052,173.3848,4188.0
2025-05-23 11:20:00,173.7,173.94,173.7,173.89,4811.0,173.3249,173.5644,173.3249,173.5145,4811.0
2025-05-23 11:25:00,173.94,173.98,173.88,173.97,3909.0,173.5644,173.6043,173.5045,173.5943,3909.0
2025-05-23 11:30:00,173.98,174.15,173.95,174.15,6310.0,173.6043,173.7739,173.5744,173.7739,6310.0
2025-05-23 11:35:00,174.1,174.31,174.05,174.1,15944.0,173.724,173.9336,173.6741,173.724,15944.0
2025-05-23 11:40:00,174.12,174.2,174.08,174.18,17085.0,173.744,173.8238,173.7041,173.8039,17085.0
2025-05-23 11:45:00,174.16,174.17,174.04,174.12,7568.0,173.7839,173.7939,173.6642,173.744,7568.0
2025-05-23 11:50:00,174.13,174.15,173.86,173.94,7415.0,173.754,173.7739,173.4846,173.5644,7415.0
2025-05-23 11:55:00,173.94,173.94,173.83,173.85,2544.0,173.5644,173.5644,173.4546,173.4746,2544.0
2025-05-23 12:00:00,173.87,174.05,173.78,173.79,17619.0,173.4945,173.6741,173.4047,173.4147,17619.0
2025-05-23 12:05:00,173.74,173.87,173.72,173.86,15395.0,173.3648,173.4945,173.3449,173.4846,15395.0
2025-05-23 12:10:00,173.84,173.88,173.73,173.79,7010.0,173.4646,173.5045,173.3548,173.4147,7010.0
2025-05-23 12:15:00,173.81,173.88,173.75,173.76,15538.0,173.4347,173.5045,173.3748,173.3848,15538.0
2025-05-23 12:20:00,173.83,173.97,173.83,173.96,2971.0,173.4546,173.5943,173.4546,173.5843,2971.0
2025-05-23 12:25:00,174.08,174.08,173.98,173.99,1767.0,173.7041,173.7041,173.6043,173.6143,1767.0
2025-05-23 12:30:00,173.95,173.95,173.76,173.83,9594.0,173.5744,173.5744,173.3848,173.4546,9594.0
2025-05-23 12:35:00,173.85,174.1,173.85,174.08,5876.0,173.4746,173.724,173.4746,173.7041,5876.0
2025-05-23 12:40:00,174.08,174.1,173.99,174.05,1342.0,173.7041,173.724,173.6143,173.6741,1342.0
2025-05-23 12:45:00,174.08,174.16,174.06,174.16,22617.0,173.7041,173.7839,173.6841,173.7839,22617.0
2025-05-23 12:50:00,174.19,174.22,174.12,174.22,2852.0,173.8138,173.8438,173.744,173.8438,2852.0
2025-05-23 12:55:00,174.2,174.2,174.0,174.02,4919.0,173.8238,173.8238,173.6243,173.6442,4919.0
2025-05-23 13:00:00,174.01,174.16,173.98,174.16,3568.0,173.6342,173.7839,173.6043,173.7839,3568.0
2025-05-23 13:05:00,174.15,174.28,174.15,174.25,1748.0,173.7739,173.9036,173.7739,173.8737,1748.0
2025-05-23 13:10:00,174.27,174.37,174.22,174.29,10566.0,173.8937,173.9935,173.8438,173.9136,10566.0
2025-05-23 13:15:00,174.33,174.57,174.33,174.56,15914.0,173.9535,174.193,173.9535,174.183,15914.0
2025-05-23 13:20:00,174.56,174.58,174.47,174.54,18543.0,174.183,174.203,174.0932,174.1631,18543.0
2025-05-23 13:25:00,174.53,174.61,174.5,174.61,24425.0,174.1531,174.2329,174.1232,174.2329,24425.0
2025-05-23 13:30:00,174.55,174.55,174.42,174.44,4287.0,174.1731,174.1731,174.0433,174.0633,4287.0
2025-05-23 13:35:00,174.49,174.51,174.45,174.45,3724.0,174.1132,174.1332,174.0733,174.0733,3724.0
2025-05-23 13:40:00,174.4,174.4,174.3,174.34,1693.0,174.0234,174.0234,173.9236,173.9635,1693.0
2025-05-23 13:45:00,174.33,174.47,174.33,174.46,7440.0,173.9535,174.0932,173.9535,174.0833,7440.0
2025-05-23 13:50:00,174.51,174.69,174.51,174.54,12916.0,174.1332,174.3128,174.1332,174.1631,12916.0
2025-05-23 13:55:00,174.58,174.6,174.41,174.49,3905.0,174.203,174.223,174.0334,174.1132,3905.0
2025-05-23 14:00:00,174.49,174.67,174.49,174.64,36746.0,174.1132,174.2928,174.1132,174.2629,36746.0
2025-05-23 14:05:00,174.64,174.76,174.64,174.71,4607.0,174.2629,174.3826,174.2629,174.3327,4607.0
2025-05-23 14:10:00,174.7,174.71,174.62,174.7,8014.0,174.3227,174.3327,174.2429,174.3227,8014.0
2025-05-23 14:15:00,174.71,174.79,174.47,174.51,15882.0,174.3327,174.4125,174.0932,174.1332,15882.0
2025-05-23 14:20:00,174.52,174.52,174.27,174.49,14541.0,174.1431,174.1431,173.8937,174.1132,14541.0
2025-05-23 14:25:00,174.51,174.58,174.38,174.44,9210.0,174.1332,174.203,174.0034,174.0633,9210.0
2025-05-23 14:30:00,174.48,174.56,174.48,174.54,7674.0,174.1032,174.183,174.1032,174.1631,7674.0
2025-05-23 14:35:00,174.54,174.66,174.53,174.53,6983.0,174.1631,174.2828,174.1531,174.1531,6983.0
2025-05-23 14:40:00,174.54,174.6,174.49,174.55,21815.0,174.1631,174.223,174.1132,174.1731,21815.0
2025-05-23 14:45:00,174.54,174.56,174.39,174.54,3147.0,174.1631,174.183,174.0134,174.1631,3147.0
2025-05-23 14:50:00,174.53,174.62,174.51,174.56,8125.0,174.1531,174.2429,174.1332,174.183,8125.0
2025-05-23 14:55:00,174.54,174.59,174.45,174.45,9111.0,174.1631,174.213,174.0733,174.0733,9111.0
2025-05-23 15:00:00,174.49,174.5,174.33,174.35,17327.0,174.1132,174.1232,173.9535,173.9735,17327.0
2025-05-23 15:05:00,174.39,174.55,174.34,174.52,8182.0,174.0134,174.1731,173.9635,174.1431,8182.0
2025-05-23 15:10:00,174.55,174.69,174.54,174.66,23032.0,174.1731,174.3128,174.1631,174.2828,23032.0
2025-05-23 15:15:00,174.61,174.61,174.41,174.41,15747.0,174.2329,174.2329,174.0334,174.0334,15747.0
2025-05-23 15:20:00,174.41,174.41,174.18,174.31,10747.0,174.0334,174.0334,173.8039,173.9336,10747.0
2025-05-23 15:25:00,174.3,174.31,174.14,174.25,10530.0,173.9236,173.9336,173.7639,173.8737,10530.0
2025-05-23 15:30:00,174.24,174.38,174.22,174.38,28336.0,173.8637,174.0034,173.8438,174.0034,28336.0
2025-05-23 15:35:00,174.36,174.5,174.32,174.5,4433.0,173.9835,174.1232,173.9436,174.1232,4433.0
2025-05-23 15:40:00,174.43,174.55,174.4,174.44,20871.0,174.0533,174.1731,174.0234,174.0633,20871.0
2025-05-23 15:45:00,174.48,174.48,174.2,174.21,3414.0,174.1032,174.1032,173.8238,173.8338,3414.0
2025-05-23 15:50:00,174.18,174.33,173.87,173.96,26620.0,173.8039,173.9535,173.4945,173.5843,26620.0
2025-05-23 15:55:00,173.93,174.19,173.81,174.0,34165.0,173.5544,173.8138,173.4347,173.6243,34165.0
2025-05-27 09:30:00,176.18,176.18,175.74,175.74,13022.0,175.7995,175.7995,175.3605,175.3605,13022.0
2025-05-27 09:35:00,175.72,175.79,175.52,175.79,5863.0,175.3405,175.4104,175.141,175.4104,5863.0
2025-05-27 09:40:00,175.85,175.96,175.84,175.94,4119.0,175.4703,175.58,175.4603,175.5601,4119.0
2025-05-27 09:45:00,175.96,176.0,175.92,175.95,3236.0,175.58,175.6199,175.5401,175.57,3236.0
2025-05-27 09:50:00,175.95,176.04,175.9,176.02,5675.0,175.57,175.6598,175.5201,175.6399,5675.0
2025-05-27 09:55:00,176.03,176.1,176.02,176.06,3002.0,175.6499,175.7197,175.6399,175.6798,3002.0
2025-05-27 10:00:00,176.09,176.26,176.09,176.26,5336.0,175.7097,175.8794,175.7097,175.8794,5336.0
2025-05-27 10:05:00,176.24,176.32,176.19,176.29,5467.0,175.8594,175.9392,175.8095,175.9093,5467.0
2025-05-27 10:10:00,176.29,176.36,176.24,176.28,4951.0,175.9093,175.9792,175.8594,175.8993,4951.0
2025-05-27 10:15:00,176.25,176.43,176.25,176.43,1879.0,175.8694,176.049,175.8694,176.049,1879.0
2025-05-27 10:20:00,176.49,176.57,176.49,176.51,1195.0,176.1089,176.1887,176.1089,176.1288,1195.0
2025-05-27 10:25:00,176.52,176.58,176.45,176.45,3784.0,176.1388,176.1987,176.069,176.069,3784.0
2025-05-27 10:30:00,176.51,176.56,176.48,176.53,2540.0,176.1288,176.1787,176.0989,176.1488,2540.0
2025-05-27 10:35:00,176.53,176.54,176.41,176.51,12979.0,176.1488,176.1588,176.029,176.1288,12979.0
2025-05-27 10:40:00,176.51,176.56,176.47,176.55,18527.0,176.1288,176.1787,176.0889,176.1687,18527.0
2025-05-27 10:45:00,176.54,176.69,176.54,176.6,4956.0,176.1588,176.3084,176.1588,176.2186,4956.0
2025-05-27 10:50:00,176.63,176.68,176.6,176.64,2361.0,176.2486,176.2985,176.2186,176.2586,2361.0
2025-05-27 10:55:00,176.62,176.67,176.53,176.58,4536.0,176.2386,176.2885,176.1488,176.1987,4536.0
2025-05-27 11:00:00,176.57,176.66,176.57,176.64,1886.0,176.1887,176.2785,176.1887,176.2586,1886.0
2025-05-27 11:05:00,176.62,176.62,176.54,176.57,6645.0,176.2386,176.2386,176.1588,176.1887,6645.0
2025-05-27 11:10:00,176.61,176.64,176.56,176.64,5249.0,176.2286,176.2586,176.1787,176.2586,5249.0
2025-05-27 11:15:00,176.65,176.69,176.63,176.68,27434.0,176.2685,176.3084,176.2486,176.2985,27434.0
2025-05-27 11:20:00,176.68,176.71,176.58,176.71,7476.0,176.2985,176.3284,176.1987,176.3284,7476.0
2025-05-27 11:25:00,176.72,176.86,176.69,176.86,7931.0,176.3384,176.4781,176.3084,176.4781,7931.0
2025-05-27 11:30:00,176.82,176.84,176.76,176.83,4549.0,176.4382,176.4581,176.3783,176.4481,4549.0
2025-05-27 11:35:00,176.79,176.83,176.78,176.81,16916.0,176.4082,176.4481,176.3982,176.4282,16916.0
2025-05-27 11:40:00,176.82,176.86,176.75,176.85,9351.0,176.4382,176.4781,176.3683,176.4681,9351.0
2025-05-27 11:45:00,176.85,176.85,176.79,176.8,6076.0,176.4681,176.4681,176.4082,176.4182,6076.0
2025-05-27 11:50:00,176.78,176.85,176.77,176.85,3557.0,176.3982,176.4681,176.3883,176.4681,3557.0
2025-05-27 11:55:00,176.82,176.85,176.78,176.81,7021.0,176.4382,176.4681,176.3982,176.4282,7021.0
2025-05-27 12:00:00,176.83,177.01,176.82,176.99,9662.0,176.4481,176.6278,176.4382,176.6078,9662.0
2025-05-27 12:05:00,176.99,177.02,176.92,177.02,5771.0,176.6078,176.6377,176.5379,176.6377,5771.0
2025-05-27 12:10:00,176.96,177.0,176.96,176.99,1248.0,176.5779,176.6178,176.5779,176.6078,1248.0
2025-05-27 12:15:00,176.99,177.02,176.91,176.94,5438.0,176.6078,176.6377,176.528,176.5579,5438.0
2025-05-27 12:20:00,176.95,177.02,176.93,177.02,11277.0,176.5679,176.6377,176.5479,176.6377,11277.0
2025-05-27 12:25:00,177.01,177.04,176.96,177.0,6960.0,176.6278,176.6577,176.5779,176.6178,6960.0
2025-05-27 12:30:00,177.01,177.07,177.0,177.04,11731.0,176.6278,176.6876,176.6178,176.6577,11731.0
2025-05-27 12:35:00,177.06,177.34,177.05,177.33,12993.0,176.6776,176.957,176.6677,176.9471,12993.0
2025-05-27 12:40:00,177.33,177.37,177.26,177.28,4316.0,176.9471,176.987,176.8772,176.8972,4316.0
2025-05-27 12:45:00,177.27,177.27,177.17,177.19,4249.0,176.8872,176.8872,176.7874,176.8074,4249.0
2025-05-27 12:50:00,177.18,177.25,177.17,177.21,4215.0,176.7974,176.8672,176.7874,176.8273,4215.0
2025-05-27 12:55:00,177.21,177.21,177.15,177.18,2912.0,176.8273,176.8273,176.7674,176.7974,2912.0
2025-05-27 13:00:00,177.19,177.3,177.18,177.28,7180.0,176.8074,176.9171,176.7974,176.8972,7180.0
2025-05-27 13:05:00,177.28,177.3,177.21,177.21,8484.0,176.8972,176.9171,176.8273,176.8273,8484.0
2025-05-27 13:10:00,177.24,177.26,177.17,177.22,7997.0,176.8573,176.8772,176.7874,176.8373,7997.0
2025-05-27 13:15:00,177.25,177.29,177.23,177.29,5349.0,176.8672,176.9071,176.8473,176.9071,5349.0
2025-05-27 13:20:00,177.3,177.33,177.29,177.31,5931.0,176.9171,176.9471,176.9071,176.9271,5931.0
2025-05-27 13:25:00,177.32,177.32,177.22,177.26,6128.0,176.9371,176.9371,176.8373,176.8772,6128.0
2025-05-27 13:30:00,177.25,177.28,177.21,177.28,3634.0,176.8672,176.8972,176.8273,176.8972,3634.0
2025-05-27 13:35:00,177.25,177.25,177.2,177.22,24580.0,176.8672,176.8672,176.8173,176.8373,24580.0
2025-05-27 13:40:00,177.2,177.29,177.19,177.28,15636.0,176.8173,176.9071,176.8074,176.8972,15636.0
2025-05-27 13:45:00,177.27,177.36,177.25,177.35,6111.0,176.8872,176.977,176.8672,176.967,6111.0
2025-05-27 13:50:00,177.37,177.4,177.36,177.39,3332.0,176.987,177.0169,176.977,177.0069,3332.0
2025-05-27 13:55:00,177.4,177.51,177.4,177.5,1866.0,177.0169,177.1267,177.0169,177.1167,1866.0
2025-05-27 14:00:00,177.49,177.57,177.46,177.47,3973.0,177.1067,177.1865,177.0768,177.0868,3973.0
2025-05-27 14:05:00,177.46,177.49,177.45,177.46,1436.0,177.0768,177.1067,177.0668,177.0768,1436.0
2025-05-27 14:10:00,177.47,177.55,177.46,177.54,28874.0,177.0868,177.1666,177.0768,177.1566,28874.0
2025-05-27 14:15:00,177.55,177.55,177.45,177.46,5412.0,177.1666,177.1666,177.0668,177.0768,5412.0
2025-05-27 14:20:00,177.46,177.47,177.39,177.45,3004.0,177.0768,177.0868,177.0069,177.0668,3004.0
2025-05-27 14:25:00,177.45,177.49,177.4,177.41,6391.0,177.0668,177.1067,177.0169,177.0269,6391.0
2025-05-27 14:30:00,177.41,177.48,177.4,177.48,8404.0,177.0269,177.0967,177.0169,177.0967,8404.0
2025-05-27 14:35:00,177.49,177.5,177.46,177.47,2990.0,177.1067,177.1167,177.0768,177.0868,2990.0
2025-05-27 14:40:00,177.45,177.46,177.41,177.44,3842.0,177.0668,177.0768,177.0269,177.0568,3842.0
2025-05-27 14:45:00,177.44,177.49,177.44,177.46,2484.0,177.0568,177.1067,177.0568,177.0768,2484.0
2025-05-27 14:50:00,177.46,177.49,177.42,177.46,5167.0,177.0768,177.1067,177.0369,177.0768,5167.0
2025-05-27 14:55:00,177.46,177.46,177.4,177.4,22067.0,177.0768,177.0768,177.0169,177.0169,22067.0
2025-05-27 15:00:00,177.38,177.42,177.34,177.42,6629.0,176.997,177.0369,176.957,177.0369,6629.0
2025-05-27 15:05:00,177.41,177.51,177.41,177.46,6206.0,177.0269,177.1267,177.0269,177.0768,6206.0
2025-05-27 15:10:00,177.43,177.45,177.37,177.39,12018.0,177.0468,177.0668,176.987,177.0069,12018.0
2025-05-27 15:15:00,177.39,177.42,177.36,177.41,8257.0,177.0069,177.0369,176.977,177.0269,8257.0
2025-05-27 15:20:00,177.39,177.45,177.38,177.4,8835.0,177.0069,177.0668,176.997,177.0169,8835.0
2025-05-27 15:25:00,177.42,177.42,177.35,177.35,4960.0,177.0369,177.0369,176.967,176.967,4960.0
2025-05-27 15:30:00,177.36,177.36,177.27,177.34,13295.0,176.977,176.977,176.8872,176.957,13295.0
2025-05-27 15:35:00,177.38,177.4,177.3,177.38,16721.0,176.997,177.0169,176.9171,176.997,16721.0
2025-05-27 15:40:00,177.39,177.44,177.33,177.42,13293.0,177.0069,177.0568,176.9471,177.0369,13293.0
2025-05-27 15:45:00,177.41,177.41,177.27,177.27,8190.0,177.0269,177.0269,176.8872,176.8872,8190.0
2025-05-27 15:50:00,177.28,177.4,177.24,177.39,16441.0,176.8972,177.0169,176.8573,177.0069,16441.0
2025-05-27 15:55:00,177.39,177.58,177.34,177.57,16962.0,177.0069,177.1965,176.957,177.1865,16962.0
2025-05-28 09:30:00,177.53,177.85,177.53,177.75,12955.0,177.1466,177.4659,177.1466,177.3662,12955.0
2025-05-28 09:35:00,177.78,177.98,177.78,177.98,997.0,177.3961,177.5957,177.3961,177.5957,997.0
2025-05-28 09:40:00,178.02,178.06,178.0,178.03,1994.0,177.6356,177.6755,177.6156,177.6455,1994.0
2025-05-28 09:45:00,178.0,178.0,177.66,177.66,6240.0,177.6156,177.6156,177.2763,177.2763,6240.0
2025-05-28 09:50:00,177.66,177.7,177.55,177.58,668869.0,177.2763,177.3163,177.1666,177.1965,668869.0
2025-05-28 09:55:00,177.58,177.63,177.48,177.5,7654.0,177.1965,177.2464,177.0967,177.1167,7654.0
2025-05-28 10:00:00,177.5,177.62,177.49,177.56,4983.0,177.1167,177.2364,177.1067,177.1766,4983.0
2025-05-28 10:05:00,177.56,177.61,177.46,177.47,7815.0,177.1766,177.2265,177.0768,177.0868,7815.0
2025-05-28 10:10:00,177.44,177.48,177.38,177.4,3893.0,177.0568,177.0967,176.997,177.0169,3893.0
2025-05-28 10:15:00,177.37,177.42,177.29,177.36,3787.0,176.987,177.0369,176.9071,176.977,3787.0
2025-05-28 10:20:00,177.35,177.4,177.28,177.4,4417.0,176.967,177.0169,176.8972,177.0169,4417.0
2025-05-28 10:25:00,177.4,177.41,177.28,177.35,3509.0,177.0169,177.0269,176.8972,176.967,3509.0
2025-05-28 10:30:00,177.31,177.33,177.27,177.31,7483.0,176.9271,176.9471,176.8872,176.9271,7483.0
2025-05-28 10:35:00,177.3,177.31,177.09,177.11,4317.0,176.9171,176.9271,176.7076,176.7275,4317.0
2025-05-28 10:40:00,177.14,177.25,177.13,177.21,7050.0,176.7575,176.8672,176.7475,176.8273,7050.0
2025-05-28 10:45:00,177.17,177.2,177.11,177.17,3942.0,176.7874,176.8173,176.7275,176.7874,3942.0
2025-05-28 10:50:00,177.15,177.16,177.03,177.03,4689.0,176.7674,176.7774,176.6477,176.6477,4689.0
2025-05-28 10:55:00,177.01,177.05,176.95,177.0,3527.0,176.6278,176.6677,176.5679,176.6178,3527.0
2025-05-28 11:00:00,177.05,177.22,177.05,177.22,2762.0,176.6677,176.8373,176.6677,176.8373,2762.0
2025-05-28 11:05:00,177.2,177.2,177.04,177.06,6384.0,176.8173,176.8173,176.6577,176.6776,6384.0
2025-05-28 11:10:00,177.01,177.04,176.89,176.9,2418.0,176.6278,176.6577,176.508,176.518,2418.0
2025-05-28 11:15:00,176.96,177.07,176.93,177.07,1996.0,176.5779,176.6876,176.5479,176.6876,1996.0
2025-05-28 11:20:00,177.08,177.15,177.04,177.06,5947.0,176.6976,176.7674,176.6577,176.6776,5947.0
2025-05-28 11:25:00,177.05,177.07,176.98,177.0,3035.0,176.6677,176.6876,176.5978,176.6178,3035.0
2025-05-28 11:30:00,176.97,177.01,176.95,176.98,8008.0,176.5878,176.6278,176.5679,176.5978,8008.0
2025-05-28 11:35:00,176.96,176.99,176.88,176.98,9372.0,176.5779,176.6078,176.498,176.5978,9372.0
2025-05-28 11:40:00,177.0,177.02,176.92,176.92,4171.0,176.6178,176.6377,176.5379,176.5379,4171.0
2025-05-28 11:45:00,176.94,176.97,176.92,176.94,2712.0,176.5579,176.5878,176.5379,176.5579,2712.0
2025-05-28 11:50:00,176.98,177.06,176.97,177.04,13601.0,176.5978,176.6776,176.5878,176.6577,13601.0
2025-05-28 11:55:00,177.05,177.07,176.91,176.91,3258.0,176.6677,176.6876,176.528,176.528,3258.0
2025-05-28 12:00:00,176.96,177.08,176.94,177.04,12860.0,176.5779,176.6976,176.5579,176.6577,12860.0
2025-05-28 12:05:00,177.07,177.16,177.06,177.16,805.0,176.6876,176.7774,176.6776,176.7774,805.0
2025-05-28 12:10:00,177.09,177.15,177.09,177.14,3395.0,176.7076,176.7674,176.7076,176.7575,3395.0
2025-05-28 12:15:00,177.15,177.2,177.14,177.19,2570.0,176.7674,176.8173,176.7575,176.8074,2570.0
2025-05-28 12:20:00,177.14,177.14,177.06,177.09,3342.0,176.7575,176.7575,176.6776,176.7076,3342.0
2025-05-28 12:25:00,177.11,177.17,177.1,177.16,7026.0,176.7275,176.7874,176.7176,176.7774,7026.0
2025-05-28 12:30:00,177.17,177.18,177.09,177.11,4527.0,176.7874,176.7974,176.7076,176.7275,4527.0
2025-05-28 12:35:00,177.13,177.25,177.13,177.22,4098.0,176.7475,176.8672,176.7475,176.8373,4098.0
2025-05-28 12:40:00,177.21,177.23,177.19,177.23,3815.0,176.8273,176.8473,176.8074,176.8473,3815.0
2025-05-28 12:45:00,177.21,177.25,177.19,177.23,5031.0,176.8273,176.8672,176.8074,176.8473,5031.0
2025-05-28 12:50:00,177.23,177.23,177.13,177.13,1150.0,176.8473,176.8473,176.7475,176.7475,1150.0
2025-05-28 12:55:00,177.13,177.2,177.1,177.2,3184.0,176.7475,176.8173,176.7176,176.8173,3184.0
2025-05-28 13:00:00,177.16,177.3,177.16,177.27,7403.0,176.7774,176.9171,176.7774,176.8872,7403.0
2025-05-28 13:05:00,177.27,177.34,177.26,177.26,7049.0,176.8872,176.957,176.8772,176.8772,7049.0
2025-05-28 13:10:00,177.29,177.33,177.24,177.28,10563.0,176.9071,176.9471,176.8573,176.8972,10563.0
2025-05-28 13:15:00,177.27,177.34,177.25,177.34,2778.0,176.8872,176.957,176.8672,176.957,2778.0
2025-05-28 13:20:00,177.34,177.34,177.25,177.28,18606.0,176.957,176.957,176.8672,176.8972,18606.0
2025-05-28 13:25:00,177.23,177.23,177.2,177.23,408.0,176.8473,176.8473,176.8173,176.8473,408.0
2025-05-28 13:30:00,177.21,177.22,177.1,177.1,4861.0,176.8273,176.8373,176.7176,176.7176,4861.0
2025-05-28 13:35:00,177.1,177.1,177.03,177.03,4600.0,176.7176,176.7176,176.6477,176.6477,4600.0
2025-05-28 13:40:00,177.04,177.05,176.96,176.98,5790.0,176.6577,176.6677,176.5779,176.5978,5790.0
2025-05-28 13:45:00,177.01,177.04,177.0,177.0,2366.0,176.6278,176.6577,176.6178,176.6178,2366.0
2025-05-28 13:50:00,176.99,177.0,176.95,177.0,5148.0,176.6078,176.6178,176.5679,176.6178,5148.0
2025-05-28 13:55:00,177.01,177.08,176.98,176.99,6688.0,176.6278,176.6976,176.5978,176.6078,6688.0
2025-05-28 14:00:00,177.02,177.16,177.01,177.15,4645.0,176.6377,176.7774,176.6278,176.7674,4645.0
2025-05-28 14:05:00,177.15,177.15,177.07,177.1,5376.0,176.7674,176.7674,176.6876,176.7176,5376.0
2025-05-28 14:10:00,177.11,177.21,177.11,177.19,3248.0,176.7275,176.8273,176.7275,176.8074,3248.0
2025-05-28 14:15:00,177.15,177.16,177.06,177.06,10294.0,176.7674,176.7774,176.6776,176.6776,10294.0
2025-05-28 14:20:00,177.07,177.12,177.04,177.12,9728.0,176.6876,176.7375,176.6577,176.7375,9728.0
2025-05-28 14:25:00,177.15,177.16,177.09,177.12,18275.0,176.7674,176.7774,176.7076,176.7375,18275.0
2025-05-28 14:30:00,177.14,177.2,177.14,177.17,4389.0,176.7575,176.8173,176.7575,176.7874,4389.0
2025-05-28 14:35:00,177.19,177.2,177.15,177.17,15380.0,176.8074,176.8173,176.7674,176.7874,15380.0
2025-05-28 14:40:00,177.2,177.2,177.14,177.16,17956.0,176.8173,176.8173,176.7575,176.7774,17956.0
2025-05-28 14:45:00,177.16,177.17,177.11,177.11,6776.0,176.7774,176.7874,176.7275,176.7275,6776.0
2025-05-28 14:50:00,177.1,177.12,176.5,176.81,20699.0,176.7176,176.7375,176.1189,176.4282,20699.0
2025-05-28 14:55:00,176.74,177.07,176.74,177.07,2954.0,176.3583,176.6876,176.3583,176.6876,2954.0
2025-05-28 15:00:00,177.03,177.14,176.99,177.13,7958.0,176.6477,176.7575,176.6078,176.7475,7958.0
2025-05-28 15:05:00,177.12,177.34,177.11,177.3,25132.0,176.7375,176.957,176.7275,176.9171,25132.0
2025-05-28 15:10:00,177.29,177.33,176.97,177.07,26397.0,176.9071,176.9471,176.5878,176.6876,26397.0
2025-05-28 15:15:00,177.11,177.12,176.96,177.0,18883.0,176.7275,176.7375,176.5779,176.6178,18883.0
2025-05-28 15:20:00,177.04,177.04,176.91,176.92,29965.0,176.6577,176.6577,176.528,176.5379,29965.0
2025-05-28 15:25:00,176.91,176.93,176.83,176.88,12853.0,176.528,176.5479,176.4481,176.498,12853.0
2025-05-28 15:30:00,176.84,176.88,176.74,176.76,43396.0,176.4581,176.498,176.3583,176.3783,43396.0
2025-05-28 15:35:00,176.79,176.79,176.6,176.6,4346.0,176.4082,176.4082,176.2186,176.2186,4346.0
2025-05-28 15:40:00,176.6,176.68,176.52,176.61,12152.0,176.2186,176.2985,176.1388,176.2286,12152.0
2025-05-28 15:45:00,176.62,176.72,176.54,176.61,6474.0,176.2386,176.3384,176.1588,176.2286,6474.0
2025-05-28 15:50:00,176.59,176.59,176.17,176.26,25110.0,176.2087,176.2087,175.7896,175.8794,25110.0
2025-05-28 15:55:00,176.28,176.43,176.16,176.4,47303.0,175.8993,176.049,175.7796,176.0191,47303.0
2025-05-29 09:30:00,178.0,178.0,177.4,177.66,9766.0,177.6156,177.6156,177.0169,177.2763,9766.0
2025-05-29 09:35:00,177.62,177.71,177.59,177.59,1891.0,177.2364,177.3262,177.2065,177.2065,1891.0
2025-05-29 09:40:00,177.61,177.65,177.38,177.39,2970.0,177.2265,177.2664,176.997,177.0069,2970.0
2025-05-29 09:45:00,177.35,177.43,177.27,177.29,1024624.0,176.967,177.0468,176.8872,176.9071,1024624.0
2025-05-29 09:50:00,177.19,177.53,177.18,177.52,5616.0,176.8074,177.1466,176.7974,177.1367,5616.0
2025-05-29 09:55:00,177.65,177.65,177.4,177.45,2450.0,177.2664,177.2664,177.0169,177.0668,2450.0
2025-05-29 10:00:00,177.38,177.5,177.38,177.41,3718.0,176.997,177.1167,176.997,177.0269,3718.0
2025-05-29 10:05:00,177.24,177.24,176.83,176.94,21670.0,176.8573,176.8573,176.4481,176.5579,21670.0
2025-05-29 10:10:00,176.92,177.09,176.85,177.09,8341.0,176.5379,176.7076,176.4681,176.7076,8341.0
2025-05-29 10:15:00,177.06,177.13,176.79,176.81,5441.0,176.6776,176.7475,176.4082,176.4282,5441.0
2025-05-29 10:20:00,176.78,176.88,176.69,176.87,5618.0,176.3982,176.498,176.3084,176.4881,5618.0
2025-05-29 10:25:00,176.87,177.17,176.86,177.11,5433.0,176.4881,176.7874,176.4781,176.7275,5433.0
2025-05-29 10:30:00,177.11,177.21,176.91,176.92,5010.0,176.7275,176.8273,176.528,176.5379,5010.0
2025-05-29 10:35:00,176.9,177.15,176.9,177.05,14848.0,176.518,176.7674,176.518,176.6677,14848.0
2025-05-29 10:40:00,177.05,177.05,176.86,176.99,1937.0,176.6677,176.6677,176.4781,176.6078,1937.0
2025-05-29 10:45:00,176.93,177.11,176.92,177.06,35246.0,176.5479,176.7275,176.5379,176.6776,35246.0
2025-05-29 10:50:00,177.05,177.22,177.01,177.22,2267.0,176.6677,176.8373,176.6278,176.8373,2267.0
2025-05-29 10:55:00,177.14,177.36,177.14,177.31,5075.0,176.7575,176.977,176.7575,176.9271,5075.0
2025-05-29 11:00:00,177.34,177.34,177.04,177.09,18592.0,176.957,176.957,176.6577,176.7076,18592.0
2025-05-29 11:05:00,177.13,177.19,177.03,177.13,3959.0,176.7475,176.8074,176.6477,176.7475,3959.0
2025-05-29 11:10:00,177.08,177.24,176.97,176.97,6530.0,176.6976,176.8573,176.5878,176.5878,6530.0
2025-05-29 11:15:00,177.01,177.07,176.98,177.07,7549.0,176.6278,176.6876,176.5978,176.6876,7549.0
2025-05-29 11:20:00,176.96,177.14,176.96,177.11,11274.0,176.5779,176.7575,176.5779,176.7275,11274.0
2025-05-29 11:25:00,177.13,177.31,177.12,177.24,18927.0,176.7475,176.9271,176.7375,176.8573,18927.0
2025-05-29 11:30:00,177.25,177.27,176.72,176.8,9077.0,176.8672,176.8872,176.3384,176.4182,9077.0
2025-05-29 11:35:00,176.86,176.91,176.74,176.75,5188.0,176.4781,176.528,176.3583,176.3683,5188.0
2025-05-29 11:40:00,176.74,176.84,176.74,176.79,8583.0,176.3583,176.4581,176.3583,176.4082,8583.0
2025-05-29 11:45:00,176.77,176.82,176.66,176.66,3981.0,176.3883,176.4382,176.2785,176.2785,3981.0
2025-05-29 11:50:00,176.64,176.87,176.64,176.75,9648.0,176.2586,176.4881,176.2586,176.3683,9648.0
2025-05-29 11:55:00,176.74,176.74,176.0,176.08,15889.0,176.3583,176.3583,175.6199,175.6998,15889.0
2025-05-29 12:00:00,176.16,176.29,175.87,176.23,13963.0,175.7796,175.9093,175.4902,175.8494,13963.0
2025-05-29 12:05:00,176.25,176.36,176.22,176.35,8438.0,175.8694,175.9792,175.8395,175.9692,8438.0
2025-05-29 12:10:00,176.32,176.59,176.31,176.57,4257.0,175.9392,176.2087,175.9293,176.1887,4257.0
2025-05-29 12:15:00,176.63,176.72,176.63,176.72,2810.0,176.2486,176.3384,176.2486,176.3384,2810.0
2025-05-29 12:20:00,176.73,176.74,176.61,176.74,9244.0,176.3484,176.3583,176.2286,176.3583,9244.0
2025-05-29 12:25:00,176.67,176.75,176.64,176.71,3281.0,176.2885,176.3683,176.2586,176.3284,3281.0
2025-05-29 12:30:00,176.69,176.82,176.69,176.74,3302.0,176.3084,176.4382,176.3084,176.3583,3302.0
2025-05-29 12:35:00,176.75,176.82,176.7,176.77,17071.0,176.3683,176.4382,176.3184,176.3883,17071.0
2025-05-29 12:40:00,176.8,176.9,176.79,176.82,3998.0,176.4182,176.518,176.4082,176.4382,3998.0
2025-05-29 12:45:00,176.87,176.89,176.72,176.74,17789.0,176.4881,176.508,176.3384,176.3583,17789.0
2025-05-29 12:50:00,176.73,176.8,176.7,176.78,8376.0,176.3484,176.4182,176.3184,176.3982,8376.0
2025-05-29 12:55:00,176.81,176.99,176.75,176.95,4550.0,176.4282,176.6078,176.3683,176.5679,4550.0
2025-05-29 13:00:00,176.92,177.11,176.92,177.02,7382.0,176.5379,176.7275,176.5379,176.6377,7382.0
2025-05-29 13:05:00,177.01,177.01,176.91,176.94,2256.0,176.6278,176.6278,176.528,176.5579,2256.0
2025-05-29 13:10:00,176.94,176.99,176.92,176.94,2108.0,176.5579,176.6078,176.5379,176.5579,2108.0
2025-05-29 13:15:00,176.92,176.93,176.75,176.79,6856.0,176.5379,176.5479,176.3683,176.4082,6856.0
2025-05-29 13:20:00,176.83,176.95,176.76,176.84,5885.0,176.4481,176.5679,176.3783,176.4581,5885.0
2025-05-29 13:25:00,176.81,176.81,176.71,176.73,3104.0,176.4282,176.4282,176.3284,176.3484,3104.0
2025-05-29 13:30:00,176.74,176.88,176.73,176.79,3343.0,176.3583,176.498,176.3484,176.4082,3343.0
2025-05-29 13:35:00,176.79,176.86,176.69,176.78,3884.0,176.4082,176.4781,176.3084,176.3982,3884.0
2025-05-29 13:40:00,176.75,176.85,176.73,176.75,4384.0,176.3683,176.4681,176.3484,176.3683,4384.0
2025-05-29 13:45:00,176.71,176.73,176.55,176.55,3719.0,176.3284,176.3484,176.1687,176.1687,3719.0
2025-05-29 13:50:00,176.56,176.72,176.56,176.63,11397.0,176.1787,176.3384,176.1787,176.2486,11397.0
2025-05-29 13:55:00,176.63,176.67,176.53,176.55,26007.0,176.2486,176.2885,176.1488,176.1687,26007.0
2025-05-29 14:00:00,176.55,176.67,176.55,176.65,8674.0,176.1687,176.2885,176.1687,176.2685,8674.0
2025-05-29 14:05:00,176.66,176.76,176.64,176.65,9520.0,176.2785,176.3783,176.2586,176.2685,9520.0
2025-05-29 14:10:00,176.67,176.73,176.62,176.71,5181.0,176.2885,176.3484,176.2386,176.3284,5181.0
2025-05-29 14:15:00,176.69,176.69,176.39,176.41,29199.0,176.3084,176.3084,176.0091,176.029,29199.0
2025-05-29 14:20:00,176.39,176.46,176.28,176.42,8740.0,176.0091,176.0789,175.8993,176.039,8740.0
2025-05-29 14:25:00,176.41,176.46,176.33,176.39,5890.0,176.029,176.0789,175.9492,176.0091,5890.0
2025-05-29 14:30:00,176.39,176.61,176.38,176.61,6356.0,176.0091,176.2286,175.9991,176.2286,6356.0
2025-05-29 14:35:00,176.59,176.7,176.59,176.69,8907.0,176.2087,176.3184,176.2087,176.3084,8907.0
2025-05-29 14:40:00,176.7,176.75,176.65,176.72,3869.0,176.3184,176.3683,176.2685,176.3384,3869.0
2025-05-29 14:45:00,176.71,176.79,176.69,176.71,4808.0,176.3284,176.4082,176.3084,176.3284,4808.0
2025-05-29 14:50:00,176.72,176.8,176.72,176.75,10382.0,176.3384,176.4182,176.3384,176.3683,10382.0
2025-05-29 14:55:00,176.75,176.79,176.51,176.61,30567.0,176.3683,176.4082,176.1288,176.2286,30567.0
2025-05-29 15:00:00,176.58,176.78,176.58,176.75,9737.0,176.1987,176.3982,176.1987,176.3683,9737.0
2025-05-29 15:05:00,176.73,176.76,176.51,176.6,21577.0,176.3484,176.3783,176.1288,176.2186,21577.0
2025-05-29 15:10:00,176.61,176.64,176.52,176.57,38566.0,176.2286,176.2586,176.1388,176.1887,38566.0
2025-05-29 15:15:00,176.54,176.69,176.49,176.69,22279.0,176.1588,176.3084,176.1089,176.3084,22279.0
2025-05-29 15:20:00,176.71,176.85,176.71,176.79,7691.0,176.3284,176.4681,176.3284,176.4082,7691.0
2025-05-29 15:25:00,176.8,176.84,176.62,176.62,3373.0,176.4182,176.4581,176.2386,176.2386,3373.0
2025-05-29 15:30:00,176.63,176.77,176.63,176.73,26180.0,176.2486,176.3883,176.2486,176.3484,26180.0
2025-05-29 15:35:00,176.74,176.74,176.64,176.65,7281.0,176.3583,176.3583,176.2586,176.2685,7281.0
2025-05-29 15:40:00,176.68,176.79,176.68,176.72,9706.0,176.2985,176.4082,176.2985,176.3384,9706.0
2025-05-29 15:45:00,176.74,177.0,176.72,176.89,23700.0,176.3583,176.6178,176.3384,176.508,23700.0
2025-05-29 15:50:00,176.93,177.11,176.64,176.71,31812.0,176.5479,176.7275,176.2586,176.3284,31812.0
2025-05-29 15:55:00,176.73,176.95,176.71,176.92,22806.0,176.3484,176.5679,176.3284,176.5379,22806.0
2025-05-30 09:30:00,176.64,176.99,176.5,176.58,11397.0,176.2586,176.6078,176.1189,176.1987,11397.0
2025-05-30 09:35:00,176.44,176.57,176.44,176.57,1261.0,176.059,176.1887,176.059,176.1887,1261.0
2025-05-30 09:40:00,176.52,176.56,176.47,176.51,1871.0,176.1388,176.1787,176.0889,176.1288,1871.0
2025-05-30 09:45:00,176.52,176.68,176.39,176.44,10692.0,176.1388,176.2985,176.0091,176.059,10692.0
2025-05-30 09:50:00,176.34,176.42,176.14,176.41,20282.0,175.9592,176.039,175.7596,176.029,20282.0
2025-05-30 09:55:00,176.41,176.49,176.31,176.43,7111.0,176.029,176.1089,175.9293,176.049,7111.0
2025-05-30 10:00:00,176.49,176.75,176.35,176.72,18261.0,176.1089,176.3683,175.9692,176.3384,18261.0
2025-05-30 10:05:00,176.8,176.88,176.79,176.88,4314.0,176.4182,176.498,176.4082,176.498,4314.0
2025-05-30 10:10:00,176.78,177.0,176.77,176.89,5572.0,176.3982,176.6178,176.3883,176.508,5572.0
2025-05-30 10:15:00,176.92,176.92,176.83,176.83,13370.0,176.5379,176.5379,176.4481,176.4481,13370.0
2025-05-30 10:20:00,176.96,176.96,176.83,176.88,2265.0,176.5779,176.5779,176.4481,176.498,2265.0
2025-05-30 10:25:00,176.93,177.01,176.89,176.93,4805.0,176.5479,176.6278,176.508,176.5479,4805.0
2025-05-30 10:30:00,176.95,177.03,176.91,176.95,4029.0,176.5679,176.6477,176.528,176.5679,4029.0
2025-05-30 10:35:00,176.93,177.06,176.9,177.04,2551.0,176.5479,176.6776,176.518,176.6577,2551.0
2025-05-30 10:40:00,176.89,176.93,176.77,176.77,7011.0,176.508,176.5479,176.3883,176.3883,7011.0
2025-05-30 10:45:00,176.71,176.84,176.67,176.82,31006.0,176.3284,176.4581,176.2885,176.4382,31006.0
2025-05-30 10:50:00,176.74,176.8,176.64,176.69,6987.0,176.3583,176.4182,176.2586,176.3084,6987.0
2025-05-30 10:55:00,176.7,176.87,176.59,176.66,5514.0,176.3184,176.4881,176.2087,176.2785,5514.0
2025-05-30 11:00:00,176.69,176.7,176.64,176.66,4602.0,176.3084,176.3184,176.2586,176.2785,4602.0
2025-05-30 11:05:00,176.67,176.79,176.59,176.77,12657.0,176.2885,176.4082,176.2087,176.3883,12657.0
2025-05-30 11:10:00,176.72,176.76,176.62,176.71,4995.0,176.3384,176.3783,176.2386,176.3284,4995.0
2025-05-30 11:15:00,176.71,176.71,176.56,176.56,5266.0,176.3284,176.3284,176.1787,176.1787,5266.0
2025-05-30 11:20:00,176.6,176.75,176.6,176.75,1907.0,176.2186,176.3683,176.2186,176.3683,1907.0
2025-05-30 11:25:00,176.77,176.94,176.7,176.92,3631.0,176.3883,176.5579,176.3184,176.5379,3631.0
2025-05-30 11:30:00,176.9,176.96,176.55,176.62,10549.0,176.518,176.5779,176.1687,176.2386,10549.0
2025-05-30 11:35:00,176.61,176.64,176.54,176.58,3242.0,176.2286,176.2586,176.1588,176.1987,3242.0
2025-05-30 11:40:00,176.5,176.58,176.43,176.47,5184.0,176.1189,176.1987,176.049,176.0889,5184.0
2025-05-30 11:45:00,176.45,176.54,176.39,176.53,7293.0,176.069,176.1588,176.0091,176.1488,7293.0
2025-05-30 11:50:00,176.62,176.65,176.53,176.63,4635.0,176.2386,176.2685,176.1488,176.2486,4635.0
2025-05-30 11:55:00,176.63,176.71,176.57,176.57,5210.0,176.2486,176.3284,176.1887,176.1887,5210.0
2025-05-30 12:00:00,176.56,176.56,176.45,176.54,1376.0,176.1787,176.1787,176.069,176.1588,1376.0
2025-05-30 12:05:00,176.51,176.73,176.5,176.71,3546.0,176.1288,176.3484,176.1189,176.3284,3546.0
2025-05-30 12:10:00,176.71,176.75,176.63,176.63,18728.0,176.3284,176.3683,176.2486,176.2486,18728.0
2025-05-30 12:15:00,176.69,176.69,176.32,176.36,14248.0,176.3084,176.3084,175.9392,175.9792,14248.0
2025-05-30 12:20:00,176.39,176.42,176.24,176.26,2602.0,176.0091,176.039,175.8594,175.8794,2602.0
2025-05-30 12:25:00,176.26,176.26,175.67,175.74,50018.0,175.8794,175.8794,175.2906,175.3605,50018.0
2025-05-30 12:30:00,175.73,175.77,175.28,175.5,21961.0,175.3505,175.3904,174.9015,175.121,21961.0
2025-05-30 12:35:00,175.5,175.83,175.44,175.8,19452.0,175.121,175.4503,175.0611,175.4204,19452.0
2025-05-30 12:40:00,175.83,175.86,175.6,175.61,6249.0,175.4503,175.4802,175.2208,175.2308,6249.0
2025-05-30 12:45:00,175.58,175.7,175.56,175.62,83130.0,175.2008,175.3206,175.1809,175.2408,83130.0
2025-05-30 12:50:00,175.56,175.58,175.44,175.53,4786.0,175.1809,175.2008,175.0611,175.1509,4786.0
2025-05-30 12:55:00,175.45,175.57,175.45,175.57,8286.0,175.0711,175.1909,175.0711,175.1909,8286.0
2025-05-30 13:00:00,175.58,175.8,175.49,175.73,4637.0,175.2008,175.4204,175.111,175.3505,4637.0
2025-05-30 13:05:00,175.83,176.08,175.79,176.03,10430.0,175.4503,175.6998,175.4104,175.6499,10430.0
2025-05-30 13:10:00,176.03,176.03,175.86,175.86,17163.0,175.6499,175.6499,175.4802,175.4802,17163.0
2025-05-30 13:15:00,175.81,176.0,175.8,175.99,2510.0,175.4303,175.6199,175.4204,175.61,2510.0
2025-05-30 13:20:00,176.0,176.0,175.81,175.97,2724.0,175.6199,175.6199,175.4303,175.59,2724.0
2025-05-30 13:25:00,175.91,176.0,175.86,175.99,2742.0,175.5301,175.6199,175.4802,175.61,2742.0
2025-05-30 13:30:00,176.01,176.11,175.96,176.06,7909.0,175.6299,175.7297,175.58,175.6798,7909.0
2025-05-30 13:35:00,176.12,176.17,176.05,176.06,3226.0,175.7397,175.7896,175.6698,175.6798,3226.0
2025-05-30 13:40:00,176.16,176.18,176.04,176.04,6331.0,175.7796,175.7995,175.6598,175.6598,6331.0
2025-05-30 13:45:00,176.02,176.13,176.0,176.13,2630.0,175.6399,175.7497,175.6199,175.7497,2630.0
2025-05-30 13:50:00,176.11,176.27,176.1,176.26,5613.0,175.7297,175.8893,175.7197,175.8794,5613.0
2025-05-30 13:55:00,176.23,176.24,176.01,176.02,4099.0,175.8494,175.8594,175.6299,175.6399,4099.0
2025-05-30 14:00:00,176.03,176.23,176.0,176.18,20268.0,175.6499,175.8494,175.6199,175.7995,20268.0
2025-05-30 14:05:00,176.2,176.49,176.17,176.47,32309.0,175.8195,176.1089,175.7896,176.0889,32309.0
2025-05-30 14:10:00,176.46,176.54,176.46,176.5,21884.0,176.0789,176.1588,176.0789,176.1189,21884.0
2025-05-30 14:15:00,176.5,176.8,176.42,176.8,18792.0,176.1189,176.4182,176.039,176.4182,18792.0
2025-05-30 14:20:00,176.79,176.79,176.66,176.73,10335.0,176.4082,176.4082,176.2785,176.3484,10335.0
2025-05-30 14:25:00,176.75,176.8,176.72,176.72,4527.0,176.3683,176.4182,176.3384,176.3384,4527.0
2025-05-30 14:30:00,176.73,176.76,176.59,176.6,7232.0,176.3484,176.3783,176.2087,176.2186,7232.0
2025-05-30 14:35:00,176.61,176.75,176.6,176.72,3711.0,176.2286,176.3683,176.2186,176.3384,3711.0
2025-05-30 14:40:00,176.72,176.74,176.57,176.58,5037.0,176.3384,176.3583,176.1887,176.1987,5037.0
2025-05-30 14:45:00,176.6,176.75,176.57,176.74,6328.0,176.2186,176.3683,176.1887,176.3583,6328.0
2025-05-30 14:50:00,176.73,176.87,176.73,176.87,7134.0,176.3484,176.4881,176.3484,176.4881,7134.0
2025-05-30 14:55:00,176.81,176.86,176.72,176.83,8627.0,176.4282,176.4781,176.3384,176.4481,8627.0
2025-05-30 15:00:00,176.84,177.08,176.83,177.06,8914.0,176.4581,176.6976,176.4481,176.6776,8914.0
2025-05-30 15:05:00,177.11,177.2,177.03,177.05,24532.0,176.7275,176.8173,176.6477,176.6677,24532.0
2025-05-30 15:10:00,177.04,177.12,176.97,177.11,4888.0,176.6577,176.7375,176.5878,176.7275,4888.0
2025-05-30 15:15:00,177.13,177.33,177.1,177.29,8622.0,176.7475,176.9471,176.7176,176.9071,8622.0
2025-05-30 15:20:00,177.26,177.33,177.16,177.33,5432.0,176.8772,176.9471,176.7774,176.9471,5432.0
2025-05-30 15:25:00,177.33,177.5,177.33,177.42,13066.0,176.9471,177.1167,176.9471,177.0369,13066.0
2025-05-30 15:30:00,177.39,177.39,177.17,177.34,10653.0,177.0069,177.0069,176.7874,176.957,10653.0
2025-05-30 15:35:00,177.47,177.56,177.35,177.35,3452.0,177.0868,177.1766,176.967,176.967,3452.0
2025-05-30 15:40:00,177.34,177.34,177.11,177.23,16059.0,176.957,176.957,176.7275,176.8473,16059.0
2025-05-30 15:45:00,177.26,177.31,177.06,177.28,11800.0,176.8772,176.9271,176.6776,176.8972,11800.0
2025-05-30 15:50:00,177.29,177.48,177.0,177.07,29786.0,176.9071,177.0967,176.6178,176.6876,29786.0
2025-05-30 15:55:00,177.1,177.53,177.05,177.08,85628.0,176.7176,177.1466,176.6677,176.6976,85628.0
2025-06-02 09:30:00,176.65,176.76,176.46,176.71,8407.0,176.2685,176.3783,176.0789,176.3284,8407.0
2025-06-02 09:35:00,176.76,176.86,176.71,176.86,3961.0,176.3783,176.4781,176.3284,176.4781,3961.0
2025-06-02 09:40:00,176.75,176.82,176.7,176.81,1514.0,176.3683,176.4382,176.3184,176.4282,1514.0
2025-06-02 09:45:00,176.81,176.81,176.58,176.65,104350.0,176.4282,176.4282,176.1987,176.2685,104350.0
2025-06-02 09:50:00,176.57,176.6,176.15,176.21,2125.0,176.1887,176.2186,175.7696,175.8295,2125.0
2025-06-02 09:55:00,176.25,176.3,176.07,176.07,8567.0,175.8694,175.9193,175.6898,175.6898,8567.0
2025-06-02 10:00:00,176.0,176.02,175.64,175.87,7542.0,175.6199,175.6399,175.2607,175.4902,7542.0
2025-06-02 10:05:00,175.82,176.13,175.79,176.03,2546.0,175.4403,175.7497,175.4104,175.6499,2546.0
2025-06-02 10:10:00,175.98,176.08,175.85,176.01,2533.0,175.6,175.6998,175.4703,175.6299,2533.0
2025-06-02 10:15:00,176.07,176.21,176.01,176.09,4743.0,175.6898,175.8295,175.6299,175.7097,4743.0
2025-06-02 10:20:00,176.09,176.43,176.08,176.32,3872.0,175.7097,176.049,175.6998,175.9392,3872.0
2025-06-02 10:25:00,176.41,176.49,176.36,176.47,17457.0,176.029,176.1089,175.9792,176.0889,17457.0
2025-06-02 10:30:00,176.44,176.73,176.44,176.73,8199.0,176.059,176.3484,176.059,176.3484,8199.0
2025-06-02 10:35:00,176.72,176.77,176.4,176.46,15433.0,176.3384,176.3883,176.0191,176.0789,15433.0
2025-06-02 10:40:00,176.47,176.57,176.45,176.49,2805.0,176.0889,176.1887,176.069,176.1089,2805.0
2025-06-02 10:45:00,176.59,176.71,176.59,176.66,4120.0,176.2087,176.3284,176.2087,176.2785,4120.0
2025-06-02 10:50:00,176.64,176.76,176.62,176.66,4676.0,176.2586,176.3783,176.2386,176.2785,4676.0
2025-06-02 10:55:00,176.64,176.8,176.63,176.8,8318.0,176.2586,176.4182,176.2486,176.4182,8318.0
2025-06-02 11:00:00,176.78,176.86,176.69,176.71,95474.0,176.3982,176.4781,176.3084,176.3284,95474.0
2025-06-02 11:05:00,176.75,176.85,176.65,176.84,8408.0,176.3683,176.4681,176.2685,176.4581,8408.0
2025-06-02 11:10:00,176.71,176.9,176.66,176.84,6216.0,176.3284,176.518,176.2785,176.4581,6216.0
2025-06-02 11:15:00,176.82,176.82,176.76,176.77,2485.0,176.4382,176.4382,176.3783,176.3883,2485.0
2025-06-02 11:20:00,176.77,176.81,176.74,176.81,1895.0,176.3883,176.4282,176.3583,176.4282,1895.0
2025-06-02 11:25:00,176.77,176.77,176.53,176.58,3087.0,176.3883,176.3883,176.1488,176.1987,3087.0
2025-06-02 11:30:00,176.59,176.63,176.47,176.49,7767.0,176.2087,176.2486,176.0889,176.1089,7767.0
2025-06-02 11:35:00,176.46,176.56,176.46,176.55,1658.0,176.0789,176.1787,176.0789,176.1687,1658.0
2025-06-02 11:40:00,176.56,176.7,176.55,176.69,10424.0,176.1787,176.3184,176.1687,176.3084,10424.0
2025-06-02 11:45:00,176.66,176.8,176.66,176.77,2952.0,176.2785,176.4182,176.2785,176.3883,2952.0
2025-06-02 11:50:00,176.8,176.99,176.79,176.98,1200.0,176.4182,176.6078,176.4082,176.5978,1200.0
2025-06-02 11:55:00,177.0,177.01,176.9,176.97,3304.0,176.6178,176.6278,176.518,176.5878,3304.0
2025-06-02 12:00:00,176.97,177.02,176.79,176.86,7923.0,176.5878,176.6377,176.4082,176.4781,7923.0
2025-06-02 12:05:00,176.87,176.89,176.8,176.89,3176.0,176.4881,176.508,176.4182,176.508,3176.0
2025-06-02 12:10:00,176.85,176.93,176.85,176.88,1200.0,176.4681,176.5479,176.4681,176.498,1200.0
2025-06-02 12:15:00,176.88,176.88,176.79,176.87,3696.0,176.498,176.498,176.4082,176.4881,3696.0
2025-06-02 12:20:00,176.85,176.89,176.82,176.82,4164.0,176.4681,176.508,176.4382,176.4382,4164.0
2025-06-02 12:25:00,176.82,176.82,176.66,176.75,2340.0,176.4382,176.4382,176.2785,176.3683,2340.0
2025-06-02 12:30:00,176.77,176.84,176.74,176.84,1687.0,176.3883,176.4581,176.3583,176.4581,1687.0
2025-06-02 12:35:00,176.86,176.88,176.75,176.84,9409.0,176.4781,176.498,176.3683,176.4581,9409.0
2025-06-02 12:40:00,176.83,176.83,176.7,176.7,15317.0,176.4481,176.4481,176.3184,176.3184,15317.0
2025-06-02 12:45:00,176.72,176.83,176.72,176.74,5688.0,176.3384,176.4481,176.3384,176.3583,5688.0
2025-06-02 12:50:00,176.72,177.01,176.71,177.01,14923.0,176.3384,176.6278,176.3284,176.6278,14923.0
2025-06-02 12:55:00,176.99,176.99,176.95,176.99,10904.0,176.6078,176.6078,176.5679,176.6078,10904.0
2025-06-02 13:00:00,176.99,177.1,176.98,177.06,2676.0,176.6078,176.7176,176.5978,176.6776,2676.0
2025-06-02 13:05:00,177.02,177.08,177.01,177.08,4728.0,176.6377,176.6976,176.6278,176.6976,4728.0
2025-06-02 13:10:00,177.08,177.12,176.99,176.99,14653.0,176.6976,176.7375,176.6078,176.6078,14653.0
2025-06-02 13:15:00,177.0,177.07,177.0,177.03,4525.0,176.6178,176.6876,176.6178,176.6477,4525.0
2025-06-02 13:20:00,177.0,177.0,176.92,176.99,20211.0,176.6178,176.6178,176.5379,176.6078,20211.0
2025-06-02 13:25:00,177.03,177.03,176.9,176.94,5422.0,176.6477,176.6477,176.518,176.5579,5422.0
2025-06-02 13:30:00,176.96,177.01,176.91,176.94,3469.0,176.5779,176.6278,176.528,176.5579,3469.0
2025-06-02 13:35:00,176.95,176.97,176.88,176.95,2509.0,176.5679,176.5878,176.498,176.5679,2509.0
2025-06-02 13:40:00,176.95,176.99,176.9,176.91,5255.0,176.5679,176.6078,176.518,176.528,5255.0
2025-06-02 13:45:00,176.91,176.92,176.87,176.88,2251.0,176.528,176.5379,176.4881,176.498,2251.0
2025-06-02 13:50:00,176.84,176.91,176.84,176.91,1538.0,176.4581,176.528,176.4581,176.528,1538.0
2025-06-02 13:55:00,176.89,177.02,176.89,176.96,2057.0,176.508,176.6377,176.508,176.5779,2057.0
2025-06-02 14:00:00,176.98,177.07,176.97,177.02,15533.0,176.5978,176.6876,176.5878,176.6377,15533.0
2025-06-02 14:05:00,177.0,177.04,176.89,176.95,8469.0,176.6178,176.6577,176.508,176.5679,8469.0
2025-06-02 14:10:00,176.97,177.13,176.95,177.12,16330.0,176.5878,176.7475,176.5679,176.7375,16330.0
2025-06-02 14:15:00,177.11,177.34,177.1,177.31,14779.0,176.7275,176.957,176.7176,176.9271,14779.0
2025-06-02 14:20:00,177.25,177.51,177.25,177.39,9719.0,176.8672,177.1267,176.8672,177.0069,9719.0
2025-06-02 14:25:00,177.42,177.48,177.39,177.45,6920.0,177.0369,177.0967,177.0069,177.0668,6920.0
2025-06-02 14:30:00,177.47,177.53,177.41,177.43,8605.0,177.0868,177.1466,177.0269,177.0468,8605.0
2025-06-02 14:35:00,177.41,177.46,177.37,177.43,4193.0,177.0269,177.0768,176.987,177.0468,4193.0
2025-06-02 14:40:00,177.44,177.47,177.36,177.44,23744.0,177.0568,177.0868,176.977,177.0568,23744.0
2025-06-02 14:45:00,177.45,177.46,177.43,177.44,22376.0,177.0668,177.0768,177.0468,177.0568,22376.0
2025-06-02 14:50:00,177.42,177.52,177.4,177.49,32406.0,177.0369,177.1367,177.0169,177.1067,32406.0
2025-06-02 14:55:00,177.49,177.58,177.48,177.54,5546.0,177.1067,177.1965,177.0967,177.1566,5546.0
2025-06-02 15:00:00,177.55,177.63,177.55,177.62,3304.0,177.1666,177.2464,177.1666,177.2364,3304.0
2025-06-02 15:05:00,177.62,177.64,177.53,177.58,13465.0,177.2364,177.2564,177.1466,177.1965,13465.0
2025-06-02 15:10:00,177.59,177.64,177.57,177.57,7539.0,177.2065,177.2564,177.1865,177.1865,7539.0
2025-06-02 15:15:00,177.58,177.61,177.55,177.58,14503.0,177.1965,177.2265,177.1666,177.1965,14503.0
2025-06-02 15:20:00,177.57,177.81,177.55,177.78,23285.0,177.1865,177.426,177.1666,177.3961,23285.0
2025-06-02 15:25:00,177.77,177.77,177.7,177.73,15537.0,177.3861,177.3861,177.3163,177.3462,15537.0
2025-06-02 15:30:00,177.72,177.73,177.61,177.63,8848.0,177.3362,177.3462,177.2265,177.2464,8848.0
2025-06-02 15:35:00,177.62,177.69,177.59,177.61,7289.0,177.2364,177.3063,177.2065,177.2265,7289.0
2025-06-02 15:40:00,177.61,177.69,177.58,177.64,13182.0,177.2265,177.3063,177.1965,177.2564,13182.0
2025-06-02 15:45:00,177.62,177.67,177.6,177.6,9632.0,177.2364,177.2863,177.2165,177.2165,9632.0
2025-06-02 15:50:00,177.62,177.73,177.58,177.67,20924.0,177.2364,177.3462,177.1965,177.2863,20924.0
2025-06-02 15:55:00,177.68,177.9,177.66,177.86,21958.0,177.2963,177.5158,177.2763,177.4759,21958.0
2025-06-03 09:30:00,177.82,177.88,177.53,177.6,14062.0,177.436,177.4959,177.1466,177.2165,14062.0
2025-06-03 09:35:00,177.6,177.78,177.58,177.65,6444.0,177.2165,177.3961,177.1965,177.2664,6444.0
2025-06-03 09:40:00,177.62,177.91,177.62,177.85,4320.0,177.2364,177.5258,177.2364,177.4659,4320.0
2025-06-03 09:45:00,177.83,177.86,177.75,177.83,10387.0,177.446,177.4759,177.3662,177.446,10387.0
2025-06-03 09:50:00,177.79,177.85,177.62,177.67,12610.0,177.4061,177.4659,177.2364,177.2863,12610.0
2025-06-03 09:55:00,177.66,177.73,177.58,177.58,9052.0,177.2763,177.3462,177.1965,177.1965,9052.0
2025-06-03 10:00:00,177.61,177.8,177.61,177.67,9273.0,177.2265,177.416,177.2265,177.2863,9273.0
2025-06-03 10:05:00,177.68,177.74,177.34,177.58,8756.0,177.2963,177.3562,176.957,177.1965,8756.0
2025-06-03 10:10:00,177.58,177.69,177.53,177.68,12373.0,177.1965,177.3063,177.1466,177.2963,12373.0
2025-06-03 10:15:00,177.66,177.81,177.64,177.78,10617.0,177.2763,177.426,177.2564,177.3961,10617.0
2025-06-03 10:20:00,177.8,177.85,177.73,177.81,7718.0,177.416,177.4659,177.3462,177.426,7718.0
2025-06-03 10:25:00,177.79,177.99,177.75,177.99,7158.0,177.4061,177.6056,177.3662,177.6056,7158.0
2025-06-03 10:30:00,177.99,177.99,177.83,177.84,8103.0,177.6056,177.6056,177.446,177.456,8103.0
2025-06-03 10:35:00,177.83,177.93,177.81,177.91,2439.0,177.446,177.5458,177.426,177.5258,2439.0
2025-06-03 10:40:00,177.93,177.99,177.91,177.98,1993.0,177.5458,177.6056,177.5258,177.5957,1993.0
2025-06-03 10:45:00,178.04,178.1,177.99,178.08,7247.0,177.6555,177.7154,177.6056,177.6954,7247.0
2025-06-03 10:50:00,178.08,178.14,178.04,178.14,5022.0,177.6954,177.7553,177.6555,177.7553,5022.0
2025-06-03 10:55:00,178.13,178.24,178.12,178.24,1542.0,177.7453,177.8551,177.7354,177.8551,1542.0
2025-06-03 11:00:00,178.27,178.39,178.26,178.31,12657.0,177.885,178.0048,177.8751,177.9249,12657.0
2025-06-03 11:05:00,178.34,178.42,178.31,178.33,1869.0,177.9549,178.0347,177.9249,177.9449,1869.0
2025-06-03 11:10:00,178.36,178.36,178.28,178.34,8067.0,177.9748,177.9748,177.895,177.9549,8067.0
2025-06-03 11:15:00,178.32,178.37,178.29,178.34,2678.0,177.9349,177.9848,177.905,177.9549,2678.0
2025-06-03 11:20:00,178.34,178.45,178.34,178.42,7736.0,177.9549,178.0646,177.9549,178.0347,7736.0
2025-06-03 11:25:00,178.46,178.47,178.4,178.41,4847.0,178.0746,178.0846,178.0147,178.0247,4847.0
2025-06-03 11:30:00,178.43,178.48,178.42,178.47,9460.0,178.0447,178.0946,178.0347,178.0846,9460.0
2025-06-03 11:35:00,178.53,178.55,178.46,178.54,2242.0,178.1445,178.1644,178.0746,178.1544,2242.0
2025-06-03 11:40:00,178.53,178.58,178.51,178.56,10346.0,178.1445,178.1944,178.1245,178.1744,10346.0
2025-06-03 11:45:00,178.51,178.61,178.51,178.55,6250.0,178.1245,178.2243,178.1245,178.1644,6250.0
2025-06-03 11:50:00,178.51,178.57,178.49,178.56,2017.0,178.1245,178.1844,178.1046,178.1744,2017.0
2025-06-03 11:55:00,178.53,178.66,178.53,178.66,862.0,178.1445,178.2742,178.1445,178.2742,862.0
2025-06-03 12:00:00,178.66,178.68,178.57,178.59,19652.0,178.2742,178.2941,178.1844,178.2043,19652.0
2025-06-03 12:05:00,178.6,178.6,178.5,178.52,2567.0,178.2143,178.2143,178.1145,178.1345,2567.0
2025-06-03 12:10:00,178.55,178.64,178.53,178.64,1907.0,178.1644,178.2542,178.1445,178.2542,1907.0
2025-06-03 12:15:00,178.63,178.8,178.62,178.78,4979.0,178.2443,178.4139,178.2343,178.3939,4979.0
2025-06-03 12:20:00,178.76,178.76,178.64,178.69,18042.0,178.374,178.374,178.2542,178.3041,18042.0
2025-06-03 12:25:00,178.68,178.69,178.65,178.68,3004.0,178.2941,178.3041,178.2642,178.2941,3004.0
2025-06-03 12:30:00,178.68,178.79,178.68,178.76,9421.0,178.2941,178.4039,178.2941,178.374,9421.0
2025-06-03 12:35:00,178.84,178.84,178.78,178.78,8665.0,178.4538,178.4538,178.3939,178.3939,8665.0
2025-06-03 12:40:00,178.77,178.77,178.71,178.72,1276.0,178.384,178.384,178.3241,178.3341,1276.0
2025-06-03 12:45:00,178.73,178.78,178.72,178.75,2488.0,178.344,178.3939,178.3341,178.364,2488.0
2025-06-03 12:50:00,178.78,178.83,178.77,178.8,13298.0,178.3939,178.4438,178.384,178.4139,13298.0
2025-06-03 12:55:00,178.79,178.87,178.79,178.84,2260.0,178.4039,178.4837,178.4039,178.4538,2260.0
2025-06-03 13:00:00,178.85,178.85,178.77,178.83,5396.0,178.4638,178.4638,178.384,178.4438,5396.0
2025-06-03 13:05:00,178.88,178.91,178.87,178.88,6897.0,178.4937,178.5236,178.4837,178.4937,6897.0
2025-06-03 13:10:00,178.91,178.94,178.89,178.94,4713.0,178.5236,178.5536,178.5037,178.5536,4713.0
2025-06-03 13:15:00,178.99,179.05,178.96,179.04,5468.0,178.6035,178.6633,178.5735,178.6534,5468.0
2025-06-03 13:20:00,179.0,179.06,178.97,179.05,3224.0,178.6135,178.6733,178.5835,178.6633,3224.0
2025-06-03 13:25:00,178.99,179.02,178.96,178.99,8784.0,178.6035,178.6334,178.5735,178.6035,8784.0
2025-06-03 13:30:00,178.96,178.99,178.96,178.98,1528.0,178.5735,178.6035,178.5735,178.5935,1528.0
2025-06-03 13:35:00,179.0,179.03,178.97,179.01,5795.0,178.6135,178.6434,178.5835,178.6234,5795.0
2025-06-03 13:40:00,179.05,179.05,178.93,178.99,5262.0,178.6633,178.6633,178.5436,178.6035,5262.0
2025-06-03 13:45:00,179.0,179.01,178.92,178.92,2127.0,178.6135,178.6234,178.5336,178.5336,2127.0
2025-06-03 13:50:00,178.89,178.96,178.86,178.95,2804.0,178.5037,178.5735,178.4738,178.5636,2804.0
2025-06-03 13:55:00,178.96,178.96,178.84,178.85,2808.0,178.5735,178.5735,178.4538,178.4638,2808.0
2025-06-03 14:00:00,178.87,178.87,178.56,178.77,11937.0,178.4837,178.4837,178.1744,178.384,11937.0
2025-06-03 14:05:00,178.8,178.8,178.67,178.69,2482.0,178.4139,178.4139,178.2842,178.3041,2482.0
2025-06-03 14:10:00,178.65,178.68,178.54,178.68,35356.0,178.2642,178.2941,178.1544,178.2941,35356.0
2025-06-03 14:15:00,178.64,178.77,178.61,178.77,9496.0,178.2542,178.384,178.2243,178.384,9496.0
2025-06-03 14:20:00,178.79,178.84,178.78,178.82,8138.0,178.4039,178.4538,178.3939,178.4338,8138.0
2025-06-03 14:25:00,178.79,178.93,178.79,178.92,5852.0,178.4039,178.5436,178.4039,178.5336,5852.0
2025-06-03 14:30:00,178.92,178.99,178.92,178.97,9162.0,178.5336,178.6035,178.5336,178.5835,9162.0
2025-06-03 14:35:00,178.95,178.97,178.88,178.97,4302.0,178.5636,178.5835,178.4937,178.5835,4302.0
2025-06-03 14:40:00,178.94,178.99,178.91,178.99,7433.0,178.5536,178.6035,178.5236,178.6035,7433.0
2025-06-03 14:45:00,179.0,179.03,178.99,179.0,12142.0,178.6135,178.6434,178.6035,178.6135,12142.0
2025-06-03 14:50:00,179.01,179.02,178.89,178.92,18640.0,178.6234,178.6334,178.5037,178.5336,18640.0
2025-06-03 14:55:00,178.94,178.98,178.92,178.97,34897.0,178.5536,178.5935,178.5336,178.5835,34897.0
2025-06-03 15:00:00,178.97,179.01,178.94,178.98,20947.0,178.5835,178.6234,178.5536,178.5935,20947.0
2025-06-03 15:05:00,178.95,178.97,178.9,178.96,28095.0,178.5636,178.5835,178.5137,178.5735,28095.0
2025-06-03 15:10:00,178.94,178.95,178.83,178.91,13748.0,178.5536,178.5636,178.4438,178.5236,13748.0
2025-06-03 15:15:00,178.91,178.95,178.87,178.95,17426.0,178.5236,178.5636,178.4837,178.5636,17426.0
2025-06-03 15:20:00,178.91,178.94,178.89,178.9,9572.0,178.5236,178.5536,178.5037,178.5137,9572.0
2025-06-03 15:25:00,178.89,178.97,178.87,178.96,5312.0,178.5037,178.5835,178.4837,178.5735,5312.0
2025-06-03 15:30:00,178.98,179.06,178.94,179.02,19364.0,178.5935,178.6733,178.5536,178.6334,19364.0
2025-06-03 15:35:00,179.01,179.07,179.01,179.04,25801.0,178.6234,178.6833,178.6234,178.6534,25801.0
2025-06-03 15:40:00,179.03,179.04,178.9,178.94,4524.0,178.6434,178.6534,178.5137,178.5536,4524.0
2025-06-03 15:45:00,178.94,178.96,178.77,178.84,19651.0,178.5536,178.5735,178.384,178.4538,19651.0
2025-06-03 15:50:00,178.81,178.99,178.73,178.91,20719.0,178.4239,178.6035,178.344,178.5236,20719.0
2025-06-03 15:55:00,178.9,179.05,178.86,178.95,13139.0,178.5137,178.6633,178.4738,178.5636,13139.0
2025-06-04 09:30:00,179.23,179.55,179.23,179.55,8017.0,178.843,179.1623,178.843,179.1623,8017.0
2025-06-04 09:35:00,179.55,179.67,179.55,179.64,2557.0,179.1623,179.282,179.1623,179.2521,2557.0
2025-06-04 09:40:00,179.61,179.65,179.45,179.51,1506.0,179.2221,179.2621,179.0625,179.1224,1506.0
2025-06-04 09:45:00,179.56,179.71,179.55,179.71,103078.0,179.1722,179.3219,179.1623,179.3219,103078.0
2025-06-04 09:50:00,179.68,179.77,179.57,179.71,9353.0,179.292,179.3818,179.1822,179.3219,9353.0
2025-06-04 09:55:00,179.69,179.8,179.69,179.78,2357.0,179.302,179.4117,179.302,179.3918,2357.0
2025-06-04 10:00:00,179.77,179.8,179.51,179.64,8944.0,179.3818,179.4117,179.1224,179.2521,8944.0
2025-06-04 10:05:00,179.67,179.71,179.44,179.59,5049.0,179.282,179.3219,179.0525,179.2022,5049.0
2025-06-04 10:10:00,179.68,179.77,179.65,179.76,2933.0,179.292,179.3818,179.2621,179.3718,2933.0
2025-06-04 10:15:00,179.91,179.91,179.76,179.84,6203.0,179.5215,179.5215,179.3718,179.4516,6203.0
2025-06-04 10:20:00,179.85,179.85,179.75,179.84,8249.0,179.4616,179.4616,179.3618,179.4516,8249.0
2025-06-04 10:25:00,179.84,179.98,179.84,179.97,7915.0,179.4516,179.5913,179.4516,179.5814,7915.0
2025-06-04 10:30:00,179.95,180.03,179.92,179.97,4878.0,179.5614,179.6412,179.5315,179.5814,4878.0
2025-06-04 10:35:00,179.97,180.04,179.88,179.89,4414.0,179.5814,179.6512,179.4916,179.5015,4414.0
2025-06-04 10:40:00,179.94,179.94,179.76,179.77,17835.0,179.5514,179.5514,179.3718,179.3818,17835.0
2025-06-04 10:45:00,179.77,179.93,179.77,179.93,2780.0,179.3818,179.5414,179.3818,179.5414,2780.0
2025-06-04 10:50:00,179.89,179.89,179.73,179.84,3789.0,179.5015,179.5015,179.3419,179.4516,3789.0
2025-06-04 10:55:00,179.85,180.01,179.85,180.0,3679.0,179.4616,179.6213,179.4616,179.6113,3679.0
2025-06-04 11:00:00,180.03,180.04,179.93,180.01,7779.0,179.6412,179.6512,179.5414,179.6213,7779.0
2025-06-04 11:05:00,180.05,180.11,180.04,180.05,11935.0,179.6612,179.7211,179.6512,179.6612,11935.0
2025-06-04 11:10:00,180.03,180.07,180.01,180.01,2012.0,179.6412,179.6811,179.6213,179.6213,2012.0
2025-06-04 11:15:00,180.01,180.03,179.95,180.02,2194.0,179.6213,179.6412,179.5614,179.6313,2194.0
2025-06-04 11:20:00,179.98,180.0,179.89,179.96,8378.0,179.5913,179.6113,179.5015,179.5714,8378.0
2025-06-04 11:25:00,179.96,179.96,179.83,179.86,2062.0,179.5714,179.5714,179.4417,179.4716,2062.0
2025-06-04 11:30:00,179.84,179.91,179.81,179.9,2179.0,179.4516,179.5215,179.4217,179.5115,2179.0
2025-06-04 11:35:00,179.9,179.92,179.83,179.9,3554.0,179.5115,179.5315,179.4417,179.5115,3554.0
2025-06-04 11:40:00,179.87,180.0,179.73,179.76,9321.0,179.4816,179.6113,179.3419,179.3718,9321.0
2025-06-04 11:45:00,179.76,179.95,179.76,179.86,19298.0,179.3718,179.5614,179.3718,179.4716,19298.0
2025-06-04 11:50:00,179.93,179.97,179.88,179.88,3777.0,179.5414,179.5814,179.4916,179.4916,3777.0
2025-06-04 11:55:00,179.86,179.9,179.79,179.8,5220.0,179.4716,179.5115,179.4017,179.4117,5220.0
2025-06-04 12:00:00,179.84,179.84,179.72,179.72,5484.0,179.4516,179.4516,179.3319,179.3319,5484.0
2025-06-04 12:05:00,179.72,179.74,179.66,179.74,2454.0,179.3319,179.3519,179.272,179.3519,2454.0
2025-06-04 12:10:00,179.64,179.64,179.51,179.53,8626.0,179.2521,179.2521,179.1224,179.1423,8626.0
2025-06-04 12:15:00,179.54,179.68,179.54,179.66,10729.0,179.1523,179.292,179.1523,179.272,10729.0
2025-06-04 12:20:00,179.67,179.67,179.56,179.57,3568.0,179.282,179.282,179.1722,179.1822,3568.0
2025-06-04 12:25:00,179.64,179.66,179.54,179.54,3916.0,179.2521,179.272,179.1523,179.1523,3916.0
2025-06-04 12:30:00,179.56,179.66,179.56,179.61,4593.0,179.1722,179.272,179.1722,179.2221,4593.0
2025-06-04 12:35:00,179.61,179.62,179.57,179.61,4744.0,179.2221,179.2321,179.1822,179.2221,4744.0
2025-06-04 12:40:00,179.59,179.69,179.59,179.69,3666.0,179.2022,179.302,179.2022,179.302,3666.0
2025-06-04 12:45:00,179.69,179.8,179.69,179.79,2155.0,179.302,179.4117,179.302,179.4017,2155.0
2025-06-04 12:50:00,179.79,179.8,179.74,179.76,3984.0,179.4017,179.4117,179.3519,179.3718,3984.0
2025-06-04 12:55:00,179.75,179.82,179.74,179.8,2559.0,179.3618,179.4317,179.3519,179.4117,2559.0
2025-06-04 13:00:00,179.81,179.91,179.81,179.88,2793.0,179.4217,179.5215,179.4217,179.4916,2793.0
2025-06-04 13:05:00,179.92,179.93,179.88,179.88,2481.0,179.5315,179.5414,179.4916,179.4916,2481.0
2025-06-04 13:10:00,179.91,179.97,179.91,179.97,16337.0,179.5215,179.5814,179.5215,179.5814,16337.0
2025-06-04 13:15:00,179.94,179.94,179.89,179.9,12599.0,179.5514,179.5514,179.5015,179.5115,12599.0
2025-06-04 13:20:00,179.91,179.94,179.91,179.93,2261.0,179.5215,179.5514,179.5215,179.5414,2261.0
2025-06-04 13:25:00,179.89,179.95,179.89,179.93,3110.0,179.5015,179.5614,179.5015,179.5414,3110.0
2025-06-04 13:30:00,179.95,179.96,179.9,179.94,6098.0,179.5614,179.5714,179.5115,179.5514,6098.0
2025-06-04 13:35:00,179.97,180.0,179.95,179.95,3367.0,179.5814,179.6113,179.5614,179.5614,3367.0
2025-06-04 13:40:00,179.9,179.96,179.89,179.96,3130.0,179.5115,179.5714,179.5015,179.5714,3130.0
2025-06-04 13:45:00,179.95,180.02,179.94,180.01,4833.0,179.5614,179.6313,179.5514,179.6213,4833.0
2025-06-04 13:50:00,180.02,180.02,179.99,180.0,2000.0,179.6313,179.6313,179.6013,179.6113,2000.0
2025-06-04 13:55:00,180.02,180.05,180.0,180.02,5551.0,179.6313,179.6612,179.6113,179.6313,5551.0
2025-06-04 14:00:00,180.03,180.12,180.03,180.12,3761.0,179.6412,179.731,179.6412,179.731,3761.0
2025-06-04 14:05:00,180.08,180.13,180.01,180.02,7912.0,179.6911,179.741,179.6213,179.6313,7912.0
2025-06-04 14:10:00,180.01,180.04,179.96,180.02,7221.0,179.6213,179.6512,179.5714,179.6313,7221.0
2025-06-04 14:15:00,179.99,180.01,179.97,179.99,5449.0,179.6013,179.6213,179.5814,179.6013,5449.0
2025-06-04 14:20:00,179.99,180.05,179.98,180.01,3225.0,179.6013,179.6612,179.5913,179.6213,3225.0
2025-06-04 14:25:00,180.0,180.02,179.94,180.01,13003.0,179.6113,179.6313,179.5514,179.6213,13003.0
2025-06-04 14:30:00,180.04,180.04,179.93,179.93,6921.0,179.6512,179.6512,179.5414,179.5414,6921.0
2025-06-04 14:35:00,179.93,179.97,179.89,179.94,3401.0,179.5414,179.5814,179.5015,179.5514,3401.0
2025-06-04 14:40:00,179.93,179.98,179.92,179.96,2180.0,179.5414,179.5913,179.5315,179.5714,2180.0
2025-06-04 14:45:00,179.96,179.98,179.88,179.91,6570.0,179.5714,179.5913,179.4916,179.5215,6570.0
2025-06-04 14:50:00,179.91,179.91,179.8,179.9,9105.0,179.5215,179.5215,179.4117,179.5115,9105.0
2025-06-04 14:55:00,179.89,179.89,179.85,179.86,6472.0,179.5015,179.5015,179.4616,179.4716,6472.0
2025-06-04 15:00:00,179.87,179.92,179.84,179.9,10714.0,179.4816,179.5315,179.4516,179.5115,10714.0
2025-06-04 15:05:00,179.89,179.91,179.81,179.81,8277.0,179.5015,179.5215,179.4217,179.4217,8277.0
2025-06-04 15:10:00,179.82,179.89,179.81,179.89,42463.0,179.4317,179.5015,179.4217,179.5015,42463.0
2025-06-04 15:15:00,179.87,179.88,179.79,179.82,15994.0,179.4816,179.4916,179.4017,179.4317,15994.0
2025-06-04 15:20:00,179.84,179.87,179.79,179.83,14261.0,179.4516,179.4816,179.4017,179.4417,14261.0
2025-06-04 15:25:00,179.83,179.87,179.82,179.86,12849.0,179.4417,179.4816,179.4317,179.4716,12849.0
2025-06-04 15:30:00,179.88,179.93,179.85,179.86,19028.0,179.4916,179.5414,179.4616,179.4716,19028.0
2025-06-04 15:35:00,179.82,179.87,179.82,179.84,6297.0,179.4317,179.4816,179.4317,179.4516,6297.0
2025-06-04 15:40:00,179.8,179.84,179.72,179.82,11266.0,179.4117,179.4516,179.3319,179.4317,11266.0
2025-06-04 15:45:00,179.82,179.86,179.71,179.75,3271.0,179.4317,179.4716,179.3219,179.3618,3271.0
2025-06-04 15:50:00,179.69,179.76,179.64,179.71,8854.0,179.302,179.3718,179.2521,179.3219,8854.0
2025-06-04 15:55:00,179.71,179.77,179.62,179.62,26417.0,179.3219,179.3818,179.2321,179.2321,26417.0
2025-06-05 09:30:00,179.93,180.13,179.7,179.83,13509.0,179.5414,179.741,179.3119,179.4417,13509.0
2025-06-05 09:35:00,179.74,179.8,179.5,179.5,3576.0,179.3519,179.4117,179.1124,179.1124,3576.0
2025-06-05 09:40:00,179.56,179.8,179.51,179.7,7636.0,179.1722,179.4117,179.1224,179.3119,7636.0
2025-06-05 09:45:00,179.66,179.66,179.3,179.46,49075.0,179.272,179.272,178.9128,179.0725,49075.0
2025-06-05 09:50:00,179.5,179.56,179.32,179.38,3813.0,179.1124,179.1722,178.9328,178.9926,3813.0
2025-06-05 09:55:00,179.36,179.36,179.12,179.21,4417.0,178.9727,178.9727,178.7332,178.823,4417.0
2025-06-05 10:00:00,179.2,179.35,179.2,179.27,9145.0,178.813,178.9627,178.813,178.8829,9145.0
2025-06-05 10:05:00,179.37,179.47,179.35,179.35,3328.0,178.9827,179.0824,178.9627,178.9627,3328.0
2025-06-05 10:10:00,179.22,179.36,179.22,179.33,3945.0,178.833,178.9727,178.833,178.9427,3945.0
2025-06-05 10:15:00,179.3,179.32,179.17,179.23,1696.0,178.9128,178.9328,178.7831,178.843,1696.0
2025-06-05 10:20:00,179.26,179.58,179.26,179.56,3024.0,178.8729,179.1922,178.8729,179.1722,3024.0
2025-06-05 10:25:00,179.65,179.7,179.61,179.7,11349.0,179.2621,179.3119,179.2221,179.3119,11349.0
2025-06-05 10:30:00,179.73,179.74,179.44,179.48,3895.0,179.3419,179.3519,179.0525,179.0924,3895.0
2025-06-05 10:35:00,179.49,179.76,179.18,179.66,26151.0,179.1024,179.3718,178.7931,179.272,26151.0
2025-06-05 10:40:00,179.67,180.03,179.45,179.89,18552.0,179.282,179.6412,179.0625,179.5015,18552.0
2025-06-05 10:45:00,179.83,180.08,179.76,179.77,24894.0,179.4417,179.6911,179.3718,179.3818,24894.0
2025-06-05 10:50:00,179.77,179.86,179.66,179.86,8081.0,179.3818,179.4716,179.272,179.4716,8081.0
2025-06-05 10:55:00,179.87,180.1,179.86,180.1,3416.0,179.4816,179.7111,179.4716,179.7111,3416.0
2025-06-05 11:00:00,180.07,180.15,180.06,180.14,3196.0,179.6811,179.761,179.6712,179.751,3196.0
2025-06-05 11:05:00,180.1,180.11,180.01,180.09,2975.0,179.7111,179.7211,179.6213,179.7011,2975.0
2025-06-05 11:10:00,180.09,180.17,180.09,180.12,5082.0,179.7011,179.7809,179.7011,179.731,5082.0
2025-06-05 11:15:00,180.15,180.37,180.12,180.34,9012.0,179.761,179.9805,179.731,179.9506,9012.0
2025-06-05 11:20:00,180.34,180.4,180.33,180.38,20132.0,179.9506,180.0104,179.9406,179.9905,20132.0
2025-06-05 11:25:00,180.37,180.4,180.31,180.38,12732.0,179.9805,180.0104,179.9206,179.9905,12732.0
2025-06-05 11:30:00,180.39,180.39,180.35,180.38,2548.0,180.0005,180.0005,179.9605,179.9905,2548.0
2025-06-05 11:35:00,180.36,180.39,180.31,180.31,1606.0,179.9705,180.0005,179.9206,179.9206,1606.0
2025-06-05 11:40:00,180.32,180.36,180.28,180.36,9175.0,179.9306,179.9705,179.8907,179.9705,9175.0
2025-06-05 11:45:00,180.34,180.34,180.24,180.28,2782.0,179.9506,179.9506,179.8508,179.8907,2782.0
2025-06-05 11:50:00,180.3,180.35,180.24,180.31,4148.0,179.9106,179.9605,179.8508,179.9206,4148.0
2025-06-05 11:55:00,180.31,180.46,180.31,180.41,15866.0,179.9206,180.0703,179.9206,180.0204,15866.0
2025-06-05 12:00:00,180.42,180.48,180.4,180.47,1171.0,180.0304,180.0903,180.0104,180.0803,1171.0
2025-06-05 12:05:00,180.51,180.52,180.36,180.38,6719.0,180.1202,180.1302,179.9705,179.9905,6719.0
2025-06-05 12:10:00,180.39,180.4,180.28,180.28,4787.0,180.0005,180.0104,179.8907,179.8907,4787.0
2025-06-05 12:15:00,180.25,180.25,179.97,180.15,10197.0,179.8608,179.8608,179.5814,179.761,10197.0
2025-06-05 12:20:00,180.16,180.2,180.08,180.14,7249.0,179.7709,179.8109,179.6911,179.751,7249.0
2025-06-05 12:25:00,180.17,180.22,180.09,180.22,7043.0,179.7809,179.8308,179.7011,179.8308,7043.0
2025-06-05 12:30:00,180.22,180.22,180.16,180.18,21429.0,179.8308,179.8308,179.7709,179.7909,21429.0
2025-06-05 12:35:00,180.16,180.17,180.0,180.04,3622.0,179.7709,179.7809,179.6113,179.6512,3622.0
2025-06-05 12:40:00,180.03,180.11,180.0,180.0,155110.0,179.6412,179.7211,179.6113,179.6113,155110.0
2025-06-05 12:45:00,179.98,179.98,179.46,179.53,9433.0,179.5913,179.5913,179.0725,179.1423,9433.0
2025-06-05 12:50:00,179.52,179.62,179.28,179.53,6536.0,179.1323,179.2321,178.8928,179.1423,6536.0
2025-06-05 12:55:00,179.51,179.59,179.41,179.43,3474.0,179.1224,179.2022,179.0226,179.0425,3474.0
2025-06-05 13:00:00,179.41,179.51,179.32,179.5,12161.0,179.0226,179.1224,178.9328,179.1124,12161.0
2025-06-05 13:05:00,179.46,179.64,179.44,179.6,1352.0,179.0725,179.2521,179.0525,179.2122,1352.0
2025-06-05 13:10:00,179.63,179.76,179.63,179.76,4240.0,179.2421,179.3718,179.2421,179.3718,4240.0
2025-06-05 13:15:00,179.83,179.86,179.82,179.83,3992.0,179.4417,179.4716,179.4317,179.4417,3992.0
2025-06-05 13:20:00,179.85,179.96,179.85,179.95,1981.0,179.4616,179.5714,179.4616,179.5614,1981.0
2025-06-05 13:25:00,179.93,179.99,179.92,179.93,1896.0,179.5414,179.6013,179.5315,179.5414,1896.0
2025-06-05 13:30:00,179.98,180.05,179.98,180.01,2369.0,179.5913,179.6612,179.5913,179.6213,2369.0
2025-06-05 13:35:00,180.01,180.07,180.01,180.06,50442.0,179.6213,179.6811,179.6213,179.6712,50442.0
2025-06-05 13:40:00,180.06,180.09,180.05,180.09,5118.0,179.6712,179.7011,179.6612,179.7011,5118.0
2025-06-05 13:45:00,180.09,180.11,179.98,180.05,4167.0,179.7011,179.7211,179.5913,179.6612,4167.0
2025-06-05 13:50:00,180.03,180.03,179.94,179.96,2295.0,179.6412,179.6412,179.5514,179.5714,2295.0
2025-06-05 13:55:00,179.96,179.96,179.71,179.74,7334.0,179.5714,179.5714,179.3219,179.3519,7334.0
2025-06-05 14:00:00,179.75,179.79,179.56,179.57,6446.0,179.3618,179.4017,179.1722,179.1822,6446.0
2025-06-05 14:05:00,179.56,179.56,179.4,179.49,3269.0,179.1722,179.1722,179.0126,179.1024,3269.0
2025-06-05 14:10:00,179.47,179.52,179.42,179.46,29354.0,179.0824,179.1323,179.0325,179.0725,29354.0
2025-06-05 14:15:00,179.45,179.45,179.0,179.41,17047.0,179.0625,179.0625,178.6135,179.0226,17047.0
2025-06-05 14:20:00,179.46,179.67,179.44,179.67,11327.0,179.0725,179.282,179.0525,179.282,11327.0
2025-06-05 14:25:00,179.67,179.71,179.61,179.65,5589.0,179.282,179.3219,179.2221,179.2621,5589.0
2025-06-05 14:30:00,179.67,179.76,179.65,179.76,26229.0,179.282,179.3718,179.2621,179.3718,26229.0
2025-06-05 14:35:00,179.82,179.87,179.63,179.76,13089.0,179.4317,179.4816,179.2421,179.3718,13089.0
2025-06-05 14:40:00,179.78,179.83,179.65,179.75,11715.0,179.3918,179.4417,179.2621,179.3618,11715.0
2025-06-05 14:45:00,179.78,179.85,179.76,179.78,20147.0,179.3918,179.4616,179.3718,179.3918,20147.0
2025-06-05 14:50:00,179.79,179.86,179.74,179.77,5439.0,179.4017,179.4716,179.3519,179.3818,5439.0
2025-06-05 14:55:00,179.74,179.85,179.69,179.7,6487.0,179.3519,179.4616,179.302,179.3119,6487.0
2025-06-05 15:00:00,179.74,179.78,179.58,179.64,6312.0,179.3519,179.3918,179.1922,179.2521,6312.0
2025-06-05 15:05:00,179.67,179.7,179.63,179.67,3582.0,179.282,179.3119,179.2421,179.282,3582.0
2025-06-05 15:10:00,179.72,179.72,179.36,179.38,15021.0,179.3319,179.3319,178.9727,178.9926,15021.0
2025-06-05 15:15:00,179.36,179.47,178.63,178.83,68275.0,178.9727,179.0824,178.2443,178.4438,68275.0
2025-06-05 15:20:00,178.81,178.87,178.66,178.67,19725.0,178.4239,178.4837,178.2742,178.2842,19725.0
2025-06-05 15:25:00,178.66,179.06,178.66,178.97,21732.0,178.2742,178.6733,178.2742,178.5835,21732.0
2025-06-05 15:30:00,178.97,179.17,178.97,179.09,12923.0,178.5835,178.7831,178.5835,178.7033,12923.0
2025-06-05 15:35:00,179.16,179.6,179.16,179.53,15931.0,178.7731,179.2122,178.7731,179.1423,15931.0
2025-06-05 15:40:00,179.53,179.55,179.31,179.38,12836.0,179.1423,179.1623,178.9228,178.9926,12836.0
2025-06-05 15:45:00,179.35,179.53,179.35,179.49,12025.0,178.9627,179.1423,178.9627,179.1024,12025.0
2025-06-05 15:50:00,179.46,179.55,179.01,179.04,24898.0,179.0725,179.1623,178.6234,178.6534,24898.0
2025-06-05 15:55:00,178.98,179.17,178.94,179.17,33382.0,178.5935,178.7831,178.5536,178.7831,33382.0
2025-06-06 09:30:00,180.39,180.62,180.29,180.5,9636.0,180.0005,180.23,179.9007,180.1102,9636.0
2025-06-06 09:35:00,180.47,180.61,180.38,180.6,1523.0,180.0803,180.22,179.9905,180.21,1523.0
2025-06-06 09:40:00,180.68,180.83,180.67,180.83,3259.0,180.2898,180.4395,180.2798,180.4395,3259.0
2025-06-06 09:45:00,180.83,180.87,180.74,180.82,6106.0,180.4395,180.4794,180.3497,180.4295,6106.0
2025-06-06 09:50:00,180.82,180.83,180.69,180.8,6584.0,180.4295,180.4395,180.2998,180.4096,6584.0
2025-06-06 09:55:00,180.76,180.79,180.65,180.79,4166.0,180.3697,180.3996,180.2599,180.3996,4166.0
2025-06-06 10:00:00,180.8,180.83,180.67,180.69,2355.0,180.4096,180.4395,180.2798,180.2998,2355.0
2025-06-06 10:05:00,180.75,180.76,180.67,180.73,5213.0,180.3597,180.3697,180.2798,180.3397,5213.0
2025-06-06 10:10:00,180.78,180.78,180.64,180.72,3196.0,180.3896,180.3896,180.2499,180.3297,3196.0
2025-06-06 10:15:00,180.74,180.75,180.61,180.63,2987.0,180.3497,180.3597,180.22,180.2399,2987.0
2025-06-06 10:20:00,180.7,180.79,180.67,180.76,3111.0,180.3098,180.3996,180.2798,180.3697,3111.0
2025-06-06 10:25:00,180.75,180.76,180.49,180.52,7069.0,180.3597,180.3697,180.1002,180.1302,7069.0
2025-06-06 10:30:00,180.51,180.56,180.42,180.51,4907.0,180.1202,180.1701,180.0304,180.1202,4907.0
2025-06-06 10:35:00,180.59,180.61,180.57,180.57,476.0,180.2,180.22,180.1801,180.1801,476.0
2025-06-06 10:40:00,180.61,180.65,180.61,180.63,403.0,180.22,180.2599,180.22,180.2399,403.0
2025-06-06 10:45:00,180.59,180.6,180.55,180.59,1534.0,180.2,180.21,180.1601,180.2,1534.0
2025-06-06 10:50:00,180.58,180.59,180.54,180.55,5015.0,180.19,180.2,180.1501,180.1601,5015.0
2025-06-06 10:55:00,180.55,180.55,180.43,180.48,5623.0,180.1601,180.1601,180.0404,180.0903,5623.0
2025-06-06 11:00:00,180.43,180.53,180.43,180.52,5802.0,180.0404,180.1402,180.0404,180.1302,5802.0
2025-06-06 11:05:00,180.52,180.74,180.52,180.66,29197.0,180.1302,180.3497,180.1302,180.2699,29197.0
2025-06-06 11:10:00,180.6,180.63,180.52,180.59,5208.0,180.21,180.2399,180.1302,180.2,5208.0
2025-06-06 11:15:00,180.58,180.58,179.96,180.08,7937.0,180.19,180.19,179.5714,179.6911,7937.0
2025-06-06 11:20:00,179.97,180.15,179.9,180.12,4682.0,179.5814,179.761,179.5115,179.731,4682.0
2025-06-06 11:25:00,180.22,180.25,180.15,180.25,10509.0,179.8308,179.8608,179.761,179.8608,10509.0
2025-06-06 11:30:00,180.25,180.31,180.14,180.22,5461.0,179.8608,179.9206,179.751,179.8308,5461.0
2025-06-06 11:35:00,180.2,180.24,180.12,180.13,1987.0,179.8109,179.8508,179.731,179.741,1987.0
2025-06-06 11:40:00,180.13,180.23,180.12,180.22,2841.0,179.741,179.8408,179.731,179.8308,2841.0
2025-06-06 11:45:00,180.22,180.31,180.2,180.31,1247.0,179.8308,179.9206,179.8109,179.9206,1247.0
2025-06-06 11:50:00,180.36,180.43,180.36,180.38,7706.0,179.9705,180.0404,179.9705,179.9905,7706.0
2025-06-06 11:55:00,180.37,180.37,180.22,180.31,2539.0,179.9805,179.9805,179.8308,179.9206,2539.0
2025-06-06 12:00:00,180.31,180.34,180.26,180.31,3620.0,179.9206,179.9506,179.8707,179.9206,3620.0
2025-06-06 12:05:00,180.33,180.35,180.32,180.35,2659.0,179.9406,179.9605,179.9306,179.9605,2659.0
2025-06-06 12:10:00,180.34,180.43,180.34,180.41,1971.0,179.9506,180.0404,179.9506,180.0204,1971.0
2025-06-06 12:15:00,180.38,180.38,180.31,180.35,3199.0,179.9905,179.9905,179.9206,179.9605,3199.0
2025-06-06 12:20:00,180.33,180.33,180.24,180.26,2628.0,179.9406,179.9406,179.8508,179.8707,2628.0
2025-06-06 12:25:00,180.24,180.32,180.22,180.27,21302.0,179.8508,179.9306,179.8308,179.8807,21302.0
2025-06-06 12:30:00,180.3,180.3,180.23,180.24,2037.0,179.9106,179.9106,179.8408,179.8508,2037.0
2025-06-06 12:35:00,180.19,180.19,180.13,180.16,1167.0,179.8009,179.8009,179.741,179.7709,1167.0
2025-06-06 12:40:00,180.09,180.18,179.91,179.96,2214.0,179.7011,179.7909,179.5215,179.5714,2214.0
2025-06-06 12:45:00,179.97,180.07,179.94,180.03,9678.0,179.5814,179.6811,179.5514,179.6412,9678.0
2025-06-06 12:50:00,180.06,180.06,179.86,179.89,4290.0,179.6712,179.6712,179.4716,179.5015,4290.0
2025-06-06 12:55:00,179.88,179.9,179.7,179.9,6438.0,179.4916,179.5115,179.3119,179.5115,6438.0
2025-06-06 13:00:00,179.91,179.96,179.86,179.89,2323.0,179.5215,179.5714,179.4716,179.5015,2323.0
2025-06-06 13:05:00,179.85,179.85,179.79,179.8,558.0,179.4616,179.4616,179.4017,179.4117,558.0
2025-06-06 13:10:00,179.78,179.92,179.78,179.9,1354.0,179.3918,179.5315,179.3918,179.5115,1354.0
2025-06-06 13:15:00,179.86,180.07,179.86,180.06,3672.0,179.4716,179.6811,179.4716,179.6712,3672.0
2025-06-06 13:20:00,180.08,180.18,180.08,180.14,2587.0,179.6911,179.7909,179.6911,179.751,2587.0
2025-06-06 13:25:00,180.13,180.13,180.08,180.12,1696.0,179.741,179.741,179.6911,179.731,1696.0
2025-06-06 13:30:00,180.12,180.21,180.11,180.17,4897.0,179.731,179.8208,179.7211,179.7809,4897.0
2025-06-06 13:35:00,180.18,180.22,180.13,180.22,1431.0,179.7909,179.8308,179.741,179.8308,1431.0
2025-06-06 13:40:00,180.23,180.25,180.18,180.23,1638.0,179.8408,179.8608,179.7909,179.8408,1638.0
2025-06-06 13:45:00,180.25,180.29,180.25,180.29,1395.0,179.8608,179.9007,179.8608,179.9007,1395.0
2025-06-06 13:50:00,180.3,180.3,180.22,180.27,3042.0,179.9106,179.9106,179.8308,179.8807,3042.0
2025-06-06 13:55:00,180.29,180.33,180.28,180.33,4317.0,179.9007,179.9406,179.8907,179.9406,4317.0
2025-06-06 14:00:00,180.32,180.54,180.32,180.54,3668.0,179.9306,180.1501,179.9306,180.1501,3668.0
2025-06-06 14:05:00,180.57,180.58,180.49,180.58,30055.0,180.1801,180.19,180.1002,180.19,30055.0
2025-06-06 14:10:00,180.6,180.6,180.55,180.55,9428.0,180.21,180.21,180.1601,180.1601,9428.0
2025-06-06 14:15:00,180.59,180.66,180.59,180.66,3530.0,180.2,180.2699,180.2,180.2699,3530.0
2025-06-06 14:20:00,180.64,180.68,180.57,180.65,24317.0,180.2499,180.2898,180.1801,180.2599,24317.0
2025-06-06 14:25:00,180.59,180.6,180.52,180.53,10867.0,180.2,180.21,180.1302,180.1402,10867.0
2025-06-06 14:30:00,180.56,180.75,180.53,180.68,12538.0,180.1701,180.3597,180.1402,180.2898,12538.0
2025-06-06 14:35:00,180.69,180.7,180.59,180.59,2950.0,180.2998,180.3098,180.2,180.2,2950.0
2025-06-06 14:40:00,180.61,180.61,180.54,180.61,3595.0,180.22,180.22,180.1501,180.22,3595.0
2025-06-06 14:45:00,180.57,180.58,180.53,180.54,3810.0,180.1801,180.19,180.1402,180.1501,3810.0
2025-06-06 14:50:00,180.53,180.62,180.49,180.59,42060.0,180.1402,180.23,180.1002,180.2,42060.0
2025-06-06 14:55:00,180.62,180.63,180.55,180.55,3383.0,180.23,180.2399,180.1601,180.1601,3383.0
2025-06-06 15:00:00,180.55,180.61,180.54,180.59,4605.0,180.1601,180.22,180.1501,180.2,4605.0
2025-06-06 15:05:00,180.59,180.64,180.56,180.56,3244.0,180.2,180.2499,180.1701,180.1701,3244.0
2025-06-06 15:10:00,180.53,180.59,180.5,180.57,3193.0,180.1402,180.2,180.1102,180.1801,3193.0
2025-06-06 15:15:00,180.56,180.56,180.51,180.53,5022.0,180.1701,180.1701,180.1202,180.1402,5022.0
2025-06-06 15:20:00,180.53,180.54,180.47,180.48,6606.0,180.1402,180.1501,180.0803,180.0903,6606.0
2025-06-06 15:25:00,180.47,180.6,180.47,180.5,3095.0,180.0803,180.21,180.0803,180.1102,3095.0
2025-06-06 15:30:00,180.48,180.56,180.47,180.51,16438.0,180.0903,180.1701,180.0803,180.1202,16438.0
2025-06-06 15:35:00,180.53,180.57,180.45,180.46,3604.0,180.1402,180.1801,180.0603,180.0703,3604.0
2025-06-06 15:40:00,180.46,180.5,180.41,180.46,3027.0,180.0703,180.1102,180.0204,180.0703,3027.0
2025-06-06 15:45:00,180.48,180.56,180.37,180.41,5502.0,180.0903,180.1701,179.9805,180.0204,5502.0
2025-06-06 15:50:00,180.44,180.59,180.44,180.52,13761.0,180.0503,180.2,180.0503,180.1302,13761.0
2025-06-06 15:55:00,180.52,180.53,180.35,180.36,16521.0,180.1302,180.1402,179.9605,179.9705,16521.0
2025-06-09 09:30:00,180.64,180.83,180.41,180.42,23755.0,180.2499,180.4395,180.0204,180.0304,23755.0
2025-06-09 09:35:00,180.43,180.55,180.37,180.45,5350.0,180.0404,180.1601,179.9805,180.0603,5350.0
2025-06-09 09:40:00,180.4,180.44,180.37,180.4,3423.0,180.0104,180.0503,179.9805,180.0104,3423.0
2025-06-09 09:45:00,180.43,180.43,180.28,180.38,4496.0,180.0404,180.0404,179.8907,179.9905,4496.0
2025-06-09 09:50:00,180.34,180.36,180.26,180.29,3465.0,179.9506,179.9705,179.8707,179.9007,3465.0
2025-06-09 09:55:00,180.3,180.3,180.11,180.12,3054.0,179.9106,179.9106,179.7211,179.731,3054.0
2025-06-09 10:00:00,180.15,180.23,180.08,180.1,9400.0,179.761,179.8408,179.6911,179.7111,9400.0
2025-06-09 10:05:00,180.11,180.16,180.05,180.08,25677.0,179.7211,179.7709,179.6612,179.6911,25677.0
2025-06-09 10:10:00,180.07,180.19,180.07,180.19,2887.0,179.6811,179.8009,179.6811,179.8009,2887.0
2025-06-09 10:15:00,180.2,180.25,180.2,180.24,752.0,179.8109,179.8608,179.8109,179.8508,752.0
2025-06-09 10:20:00,180.22,180.3,180.2,180.2,5787.0,179.8308,179.9106,179.8109,179.8109,5787.0
2025-06-09 10:25:00,180.25,180.26,180.21,180.24,4886.0,179.8608,179.8707,179.8208,179.8508,4886.0
2025-06-09 10:30:00,180.22,180.36,180.17,180.31,25628.0,179.8308,179.9705,179.7809,179.9206,25628.0
2025-06-09 10:35:00,180.28,180.28,180.16,180.18,7345.0,179.8907,179.8907,179.7709,179.7909,7345.0
2025-06-09 10:40:00,180.22,180.24,180.05,180.06,12704.0,179.8308,179.8508,179.6612,179.6712,12704.0
2025-06-09 10:45:00,180.06,180.06,179.96,180.01,10896.0,179.6712,179.6712,179.5714,179.6213,10896.0
2025-06-09 10:50:00,179.94,180.07,179.92,180.02,6146.0,179.5514,179.6811,179.5315,179.6313,6146.0
2025-06-09 10:55:00,180.02,180.15,180.01,180.14,7197.0,179.6313,179.761,179.6213,179.751,7197.0
2025-06-09 11:00:00,180.16,180.2,180.14,180.17,3393.0,179.7709,179.8109,179.751,179.7809,3393.0
2025-06-09 11:05:00,180.18,180.22,180.16,180.22,5645.0,179.7909,179.8308,179.7709,179.8308,5645.0
2025-06-09 11:10:00,180.2,180.25,180.15,180.17,155027.0,179.8109,179.8608,179.761,179.7809,155027.0
2025-06-09 11:15:00,180.14,180.21,180.09,180.11,5437.0,179.751,179.8208,179.7011,179.7211,5437.0
2025-06-09 11:20:00,180.14,180.16,180.03,180.06,9441.0,179.751,179.7709,179.6412,179.6712,9441.0
2025-06-09 11:25:00,180.09,180.09,180.04,180.06,5587.0,179.7011,179.7011,179.6512,179.6712,5587.0
2025-06-09 11:30:00,180.11,180.16,180.09,180.15,9952.0,179.7211,179.7709,179.7011,179.761,9952.0
2025-06-09 11:35:00,180.18,180.22,180.14,180.22,11787.0,179.7909,179.8308,179.751,179.8308,11787.0
2025-06-09 11:40:00,180.2,180.22,180.16,180.18,9126.0,179.8109,179.8308,179.7709,179.7909,9126.0
2025-06-09 11:45:00,180.21,180.25,180.19,180.2,4827.0,179.8208,179.8608,179.8009,179.8109,4827.0
2025-06-09 11:50:00,180.25,180.3,180.24,180.29,3722.0,179.8608,179.9106,179.8508,179.9007,3722.0
2025-06-09 11:55:00,180.3,180.3,180.24,180.24,13140.0,179.9106,179.9106,179.8508,179.8508,13140.0
2025-06-09 12:00:00,180.23,180.28,180.19,180.23,6230.0,179.8408,179.8907,179.8009,179.8408,6230.0
2025-06-09 12:05:00,180.22,180.24,180.12,180.14,2700.0,179.8308,179.8508,179.731,179.751,2700.0
2025-06-09 12:10:00,180.11,180.2,180.11,180.2,2261.0,179.7211,179.8109,179.7211,179.8109,2261.0
2025-06-09 12:15:00,180.22,180.22,180.16,180.18,2059.0,179.8308,179.8308,179.7709,179.7909,2059.0
2025-06-09 12:20:00,180.21,180.25,180.2,180.23,2377.0,179.8208,179.8608,179.8109,179.8408,2377.0
2025-06-09 12:25:00,180.21,180.23,180.19,180.21,2267.0,179.8208,179.8408,179.8009,179.8208,2267.0
2025-06-09 12:30:00,180.21,180.27,180.2,180.27,3875.0,179.8208,179.8807,179.8109,179.8807,3875.0
2025-06-09 12:35:00,180.29,180.3,180.24,180.29,3921.0,179.9007,179.9106,179.8508,179.9007,3921.0
2025-06-09 12:40:00,180.27,180.35,180.25,180.33,9304.0,179.8807,179.9605,179.8608,179.9406,9304.0
2025-06-09 12:45:00,180.32,180.38,180.32,180.37,1382.0,179.9306,179.9905,179.9306,179.9805,1382.0
2025-06-09 12:50:00,180.37,180.54,180.37,180.54,2593.0,179.9805,180.1501,179.9805,180.1501,2593.0
2025-06-09 12:55:00,180.49,180.49,180.42,180.43,9483.0,180.1002,180.1002,180.0304,180.0404,9483.0
2025-06-09 13:00:00,180.43,180.5,180.42,180.5,8137.0,180.0404,180.1102,180.0304,180.1102,8137.0
2025-06-09 13:05:00,180.49,180.52,180.46,180.49,3479.0,180.1002,180.1302,180.0703,180.1002,3479.0
2025-06-09 13:10:00,180.46,180.47,180.4,180.43,11115.0,180.0703,180.0803,180.0104,180.0404,11115.0
2025-06-09 13:15:00,180.41,180.42,180.27,180.29,4714.0,180.0204,180.0304,179.8807,179.9007,4714.0
2025-06-09 13:20:00,180.33,180.4,180.32,180.4,35026.0,179.9406,180.0104,179.9306,180.0104,35026.0
2025-06-09 13:25:00,180.43,180.54,180.42,180.47,5478.0,180.0404,180.1501,180.0304,180.0803,5478.0
2025-06-09 13:30:00,180.4,180.44,180.39,180.4,6076.0,180.0104,180.0503,180.0005,180.0104,6076.0
2025-06-09 13:35:00,180.4,180.44,180.38,180.44,1200.0,180.0104,180.0503,179.9905,180.0503,1200.0
2025-06-09 13:40:00,180.44,180.46,180.41,180.46,3146.0,180.0503,180.0703,180.0204,180.0703,3146.0
2025-06-09 13:45:00,180.45,180.47,180.43,180.43,10918.0,180.0603,180.0803,180.0404,180.0404,10918.0
2025-06-09 13:50:00,180.45,180.5,180.45,180.48,3424.0,180.0603,180.1102,180.0603,180.0903,3424.0
2025-06-09 13:55:00,180.46,180.48,180.4,180.42,4781.0,180.0703,180.0903,180.0104,180.0304,4781.0
2025-06-09 14:00:00,180.44,180.46,180.41,180.43,5622.0,180.0503,180.0703,180.0204,180.0404,5622.0
2025-06-09 14:05:00,180.41,180.44,180.38,180.41,5154.0,180.0204,180.0503,179.9905,180.0204,5154.0
2025-06-09 14:10:00,180.4,180.46,180.39,180.44,2257.0,180.0104,180.0703,180.0005,180.0503,2257.0
2025-06-09 14:15:00,180.43,180.44,180.4,180.42,4420.0,180.0404,180.0503,180.0104,180.0304,4420.0
2025-06-09 14:20:00,180.41,180.46,180.41,180.46,1808.0,180.0204,180.0703,180.0204,180.0703,1808.0
2025-06-09 14:25:00,180.44,180.47,180.42,180.42,3403.0,180.0503,180.0803,180.0304,180.0304,3403.0
2025-06-09 14:30:00,180.41,180.45,180.39,180.41,4201.0,180.0204,180.0603,180.0005,180.0204,4201.0
2025-06-09 14:35:00,180.39,180.39,180.25,180.25,4807.0,180.0005,180.0005,179.8608,179.8608,4807.0
2025-06-09 14:40:00,180.26,180.27,180.19,180.24,4435.0,179.8707,179.8807,179.8009,179.8508,4435.0
2025-06-09 14:45:00,180.25,180.33,180.25,180.33,4699.0,179.8608,179.9406,179.8608,179.9406,4699.0
2025-06-09 14:50:00,180.3,180.33,180.3,180.32,5157.0,179.9106,179.9406,179.9106,179.9306,5157.0
2025-06-09 14:55:00,180.35,180.43,180.35,180.38,6281.0,179.9605,180.0404,179.9605,179.9905,6281.0
2025-06-09 15:00:00,180.35,180.36,180.31,180.34,8961.0,179.9605,179.9705,179.9206,179.9506,8961.0
2025-06-09 15:05:00,180.33,180.33,180.25,180.28,10581.0,179.9406,179.9406,179.8608,179.8907,10581.0
2025-06-09 15:10:00,180.32,180.32,180.19,180.2,8610.0,179.9306,179.9306,179.8009,179.8109,8610.0
2025-06-09 15:15:00,180.21,180.22,180.16,180.19,12076.0,179.8208,179.8308,179.7709,179.8009,12076.0
2025-06-09 15:20:00,180.2,180.2,180.12,180.15,5495.0,179.8109,179.8109,179.731,179.761,5495.0
2025-06-09 15:25:00,180.12,180.17,180.1,180.13,7202.0,179.731,179.7809,179.7111,179.741,7202.0
2025-06-09 15:30:00,180.16,180.17,180.09,180.1,3877.0,179.7709,179.7809,179.7011,179.7111,3877.0
2025-06-09 15:35:00,180.11,180.19,180.1,180.13,6691.0,179.7211,179.8009,179.7111,179.741,6691.0
2025-06-09 15:40:00,180.08,180.08,179.99,180.0,5283.0,179.6911,179.6911,179.6013,179.6113,5283.0
2025-06-09 15:45:00,179.99,180.0,179.9,180.0,10474.0,179.6013,179.6113,179.5115,179.6113,10474.0
2025-06-09 15:50:00,180.01,180.1,179.89,179.9,19463.0,179.6213,179.7111,179.5015,179.5115,19463.0
2025-06-09 15:55:00,179.91,180.03,179.75,179.75,38943.0,179.5215,179.6412,179.3618,179.3618,38943.0
2025-06-10 09:30:00,179.88,180.31,179.88,180.08,8226.0,179.4916,179.9206,179.4916,179.6911,8226.0
2025-06-10 09:35:00,180.1,180.27,180.09,180.22,1752.0,179.7111,179.8807,179.7011,179.8308,1752.0
2025-06-10 09:40:00,180.27,180.28,180.08,180.13,2276.0,179.8807,179.8907,179.6911,179.741,2276.0
2025-06-10 09:45:00,180.2,180.27,180.1,180.27,7863.0,179.8109,179.8807,179.7111,179.8807,7863.0
2025-06-10 09:50:00,180.23,180.36,180.22,180.22,6451.0,179.8408,179.9705,179.8308,179.8308,6451.0
2025-06-10 09:55:00,180.21,180.21,180.13,180.21,5681.0,179.8208,179.8208,179.741,179.8208,5681.0
2025-06-10 10:00:00,180.23,180.32,180.2,180.32,5684.0,179.8408,179.9306,179.8109,179.9306,5684.0
2025-06-10 10:05:00,180.33,180.37,180.32,180.36,2237.0,179.9406,179.9805,179.9306,179.9705,2237.0
2025-06-10 10:10:00,180.39,180.48,180.38,180.48,5535.0,180.0005,180.0903,179.9905,180.0903,5535.0
2025-06-10 10:15:00,180.46,180.51,180.44,180.5,1490.0,180.0703,180.1202,180.0503,180.1102,1490.0
2025-06-10 10:20:00,180.48,180.51,180.47,180.5,3239.0,180.0903,180.1202,180.0803,180.1102,3239.0
2025-06-10 10:25:00,180.57,180.65,180.56,180.65,1600.0,180.1801,180.2599,180.1701,180.2599,1600.0
2025-06-10 10:30:00,180.62,180.67,180.61,180.67,86476.0,180.23,180.2798,180.22,180.2798,86476.0
2025-06-10 10:35:00,180.66,180.74,180.66,180.73,6461.0,180.2699,180.3497,180.2699,180.3397,6461.0
2025-06-10 10:40:00,180.73,180.9,180.7,180.89,7919.0,180.3397,180.5094,180.3098,180.4994,7919.0
2025-06-10 10:45:00,180.85,180.88,180.78,180.81,3873.0,180.4595,180.4894,180.3896,180.4195,3873.0
2025-06-10 10:50:00,180.8,180.86,180.78,180.82,6752.0,180.4096,180.4694,180.3896,180.4295,6752.0
2025-06-10 10:55:00,180.81,180.81,180.67,180.69,9818.0,180.4195,180.4195,180.2798,180.2998,9818.0
2025-06-10 11:00:00,180.68,180.77,180.65,180.75,6530.0,180.2898,180.3796,180.2599,180.3597,6530.0
2025-06-10 11:05:00,180.74,180.75,180.62,180.64,16383.0,180.3497,180.3597,180.23,180.2499,16383.0
2025-06-10 11:10:00,180.63,180.65,180.59,180.62,4491.0,180.2399,180.2599,180.2,180.23,4491.0
2025-06-10 11:15:00,180.61,180.65,180.58,180.64,15410.0,180.22,180.2599,180.19,180.2499,15410.0
2025-06-10 11:20:00,180.63,180.63,180.57,180.58,14011.0,180.2399,180.2399,180.1801,180.19,14011.0
2025-06-10 11:25:00,180.57,180.67,180.57,180.64,16520.0,180.1801,180.2798,180.1801,180.2499,16520.0
2025-06-10 11:30:00,180.62,180.62,180.07,180.32,27317.0,180.23,180.23,179.6811,179.9306,27317.0
2025-06-10 11:35:00,180.33,180.42,180.3,180.39,4658.0,179.9406,180.0304,179.9106,180.0005,4658.0
2025-06-10 11:40:00,180.44,180.5,180.37,180.5,10830.0,180.0503,180.1102,179.9805,180.1102,10830.0
2025-06-10 11:45:00,180.48,180.52,180.47,180.49,3625.0,180.0903,180.1302,180.0803,180.1002,3625.0
2025-06-10 11:50:00,180.5,180.57,180.49,180.53,5272.0,180.1102,180.1801,180.1002,180.1402,5272.0
2025-06-10 11:55:00,180.51,180.56,180.51,180.56,7205.0,180.1202,180.1701,180.1202,180.1701,7205.0
2025-06-10 12:00:00,180.59,180.72,180.57,180.67,21783.0,180.2,180.3297,180.1801,180.2798,21783.0
2025-06-10 12:05:00,180.68,180.69,180.64,180.64,3812.0,180.2898,180.2998,180.2499,180.2499,3812.0
2025-06-10 12:10:00,180.65,180.69,180.59,180.64,4546.0,180.2599,180.2998,180.2,180.2499,4546.0
2025-06-10 12:15:00,180.62,180.66,180.61,180.66,1946.0,180.23,180.2699,180.22,180.2699,1946.0
2025-06-10 12:20:00,180.63,180.69,180.62,180.69,3703.0,180.2399,180.2998,180.23,180.2998,3703.0
2025-06-10 12:25:00,180.67,180.73,180.65,180.7,13349.0,180.2798,180.3397,180.2599,180.3098,13349.0
2025-06-10 12:30:00,180.74,180.75,180.72,180.75,3682.0,180.3497,180.3597,180.3297,180.3597,3682.0
2025-06-10 12:35:00,180.75,180.8,180.72,180.79,3408.0,180.3597,180.4096,180.3297,180.3996,3408.0
2025-06-10 12:40:00,180.75,180.77,180.73,180.73,8651.0,180.3597,180.3796,180.3397,180.3397,8651.0
2025-06-10 12:45:00,180.74,180.82,180.73,180.79,4250.0,180.3497,180.4295,180.3397,180.3996,4250.0
2025-06-10 12:50:00,180.81,180.87,180.81,180.85,1906.0,180.4195,180.4794,180.4195,180.4595,1906.0
2025-06-10 12:55:00,180.86,180.87,180.84,180.87,7521.0,180.4694,180.4794,180.4495,180.4794,7521.0
2025-06-10 13:00:00,180.87,180.88,180.77,180.82,5876.0,180.4794,180.4894,180.3796,180.4295,5876.0
2025-06-10 13:05:00,180.81,180.89,180.77,180.89,3712.0,180.4195,180.4994,180.3796,180.4994,3712.0
2025-06-10 13:10:00,180.92,181.03,180.91,180.99,2988.0,180.5293,180.6391,180.5193,180.5992,2988.0
2025-06-10 13:15:00,180.99,181.01,180.89,180.91,5797.0,180.5992,180.6191,180.4994,180.5193,5797.0
2025-06-10 13:20:00,180.9,180.93,180.88,180.88,134684.0,180.5094,180.5393,180.4894,180.4894,134684.0
2025-06-10 13:25:00,180.88,180.9,180.78,180.8,10035.0,180.4894,180.5094,180.3896,180.4096,10035.0
2025-06-10 13:30:00,180.81,180.81,180.76,180.77,8902.0,180.4195,180.4195,180.3697,180.3796,8902.0
2025-06-10 13:35:00,180.82,180.83,180.78,180.83,6398.0,180.4295,180.4395,180.3896,180.4395,6398.0
2025-06-10 13:40:00,180.82,180.82,180.77,180.78,5539.0,180.4295,180.4295,180.3796,180.3896,5539.0
2025-06-10 13:45:00,180.78,180.8,180.73,180.75,4572.0,180.3896,180.4096,180.3397,180.3597,4572.0
2025-06-10 13:50:00,180.75,180.81,180.75,180.79,30361.0,180.3597,180.4195,180.3597,180.3996,30361.0
2025-06-10 13:55:00,180.76,180.77,180.65,180.66,3954.0,180.3697,180.3796,180.2599,180.2699,3954.0
2025-06-10 14:00:00,180.65,180.65,180.34,180.5,18127.0,180.2599,180.2599,179.9506,180.1102,18127.0
2025-06-10 14:05:00,180.47,180.57,180.42,180.54,7404.0,180.0803,180.1801,180.0304,180.1501,7404.0
2025-06-10 14:10:00,180.51,180.53,180.44,180.46,13771.0,180.1202,180.1402,180.0503,180.0703,13771.0
2025-06-10 14:15:00,180.47,180.55,180.47,180.54,26110.0,180.0803,180.1601,180.0803,180.1501,26110.0
2025-06-10 14:20:00,180.53,180.59,180.49,180.59,5167.0,180.1402,180.2,180.1002,180.2,5167.0
2025-06-10 14:25:00,180.54,180.58,180.45,180.51,4919.0,180.1501,180.19,180.0603,180.1202,4919.0
2025-06-10 14:30:00,180.51,180.55,180.48,180.53,5736.0,180.1202,180.1601,180.0903,180.1402,5736.0
2025-06-10 14:35:00,180.55,180.63,180.55,180.61,7082.0,180.1601,180.2399,180.1601,180.22,7082.0
2025-06-10 14:40:00,180.63,180.63,180.59,180.63,4560.0,180.2399,180.2399,180.2,180.2399,4560.0
2025-06-10 14:45:00,180.6,180.62,180.58,180.61,5754.0,180.21,180.23,180.19,180.22,5754.0
2025-06-10 14:50:00,180.63,180.78,180.6,180.78,8377.0,180.2399,180.3896,180.21,180.3896,8377.0
2025-06-10 14:55:00,180.79,181.04,180.79,180.94,36792.0,180.3996,180.649,180.3996,180.5493,36792.0
2025-06-10 15:00:00,180.91,181.1,180.91,181.08,17567.0,180.5193,180.7089,180.5193,180.689,17567.0
2025-06-10 15:05:00,181.09,181.24,181.09,181.15,9328.0,180.6989,180.8486,180.6989,180.7588,9328.0
2025-06-10 15:10:00,181.14,181.16,181.1,181.11,44122.0,180.7488,180.7688,180.7089,180.7189,44122.0
2025-06-10 15:15:00,181.08,181.08,180.94,181.03,15446.0,180.689,180.689,180.5493,180.6391,15446.0
2025-06-10 15:20:00,181.03,181.09,181.0,181.05,4625.0,180.6391,180.6989,180.6091,180.659,4625.0
2025-06-10 15:25:00,181.04,181.08,181.0,181.02,6554.0,180.649,180.689,180.6091,180.6291,6554.0
2025-06-10 15:30:00,181.02,181.02,180.88,180.93,19648.0,180.6291,180.6291,180.4894,180.5393,19648.0
2025-06-10 15:35:00,180.91,180.93,180.81,180.86,24755.0,180.5193,180.5393,180.4195,180.4694,24755.0
2025-06-10 15:40:00,180.87,180.9,180.71,180.86,9535.0,180.4794,180.5094,180.3198,180.4694,9535.0
2025-06-10 15:45:00,180.86,180.88,180.79,180.8,15552.0,180.4694,180.4894,180.3996,180.4096,15552.0
2025-06-10 15:50:00,180.81,180.99,180.78,180.98,30452.0,180.4195,180.5992,180.3896,180.5892,30452.0
2025-06-10 15:55:00,180.99,181.21,180.94,181.17,28645.0,180.5992,180.8187,180.5493,180.7788,28645.0
2025-06-11 09:30:00,181.42,181.42,181.13,181.14,8481.0,181.0282,181.0282,180.7389,180.7488,8481.0
2025-06-11 09:35:00,181.15,181.31,181.15,181.17,3550.0,180.7588,180.9185,180.7588,180.7788,3550.0
2025-06-11 09:40:00,181.2,181.24,181.15,181.17,3490.0,180.8087,180.8486,180.7588,180.7788,3490.0
2025-06-11 09:45:00,181.21,181.23,180.94,181.0,3112.0,180.8187,180.8386,180.5493,180.6091,3112.0
2025-06-11 09:50:00,181.09,181.25,181.09,181.21,2950.0,180.6989,180.8586,180.6989,180.8187,2950.0
2025-06-11 09:55:00,181.21,181.28,181.16,181.2,3078.0,180.8187,180.8885,180.7688,180.8087,3078.0
2025-06-11 10:00:00,181.24,181.35,181.2,181.21,5228.0,180.8486,180.9584,180.8087,180.8187,5228.0
2025-06-11 10:05:00,181.25,181.32,181.17,181.32,5069.0,180.8586,180.9284,180.7788,180.9284,5069.0
2025-06-11 10:10:00,181.33,181.34,181.28,181.33,2409.0,180.9384,180.9484,180.8885,180.9384,2409.0
2025-06-11 10:15:00,181.35,181.47,181.29,181.47,3983.0,180.9584,181.0781,180.8985,181.0781,3983.0
2025-06-11 10:20:00,181.43,181.51,181.41,181.5,16439.0,181.0382,181.118,181.0182,181.1081,16439.0
2025-06-11 10:25:00,181.48,181.53,181.46,181.48,7786.0,181.0881,181.138,181.0681,181.0881,7786.0
2025-06-11 10:30:00,181.49,181.51,181.42,181.48,5887.0,181.0981,181.118,181.0282,181.0881,5887.0
2025-06-11 10:35:00,181.48,181.5,181.42,181.49,6592.0,181.0881,181.1081,181.0282,181.0981,6592.0
2025-06-11 10:40:00,181.49,181.51,181.39,181.5,10441.0,181.0981,181.118,180.9983,181.1081,10441.0
2025-06-11 10:45:00,181.51,181.6,181.5,181.58,8630.0,181.118,181.2078,181.1081,181.1879,8630.0
2025-06-11 10:50:00,181.52,181.63,181.52,181.62,3934.0,181.128,181.2378,181.128,181.2278,3934.0
2025-06-11 10:55:00,181.62,181.73,181.57,181.58,4643.0,181.2278,181.3376,181.1779,181.1879,4643.0
2025-06-11 11:00:00,181.61,181.67,181.61,181.67,5245.0,181.2178,181.2777,181.2178,181.2777,5245.0
2025-06-11 11:05:00,181.67,181.67,181.32,181.36,15858.0,181.2777,181.2777,180.9284,180.9684,15858.0
2025-06-11 11:10:00,181.28,181.51,181.23,181.43,11554.0,180.8885,181.118,180.8386,181.0382,11554.0
2025-06-11 11:15:00,181.44,181.56,181.42,181.54,3606.0,181.0482,181.1679,181.0282,181.148,3606.0
2025-06-11 11:20:00,181.53,181.53,181.45,181.46,18490.0,181.138,181.138,181.0582,181.0681,18490.0
2025-06-11 11:25:00,181.48,181.48,181.34,181.34,4988.0,181.0881,181.0881,180.9484,180.9484,4988.0
2025-06-11 11:30:00,181.38,181.39,181.33,181.36,2575.0,180.9883,180.9983,180.9384,180.9684,2575.0
2025-06-11 11:35:00,181.34,181.42,181.34,181.34,5878.0,180.9484,181.0282,180.9484,180.9484,5878.0
2025-06-11 11:40:00,181.33,181.34,181.22,181.23,3961.0,180.9384,180.9484,180.8287,180.8386,3961.0
2025-06-11 11:45:00,181.24,181.29,181.11,181.2,3576.0,180.8486,180.8985,180.7189,180.8087,3576.0
2025-06-11 11:50:00,181.18,181.38,181.17,181.38,2194.0,180.7887,180.9883,180.7788,180.9883,2194.0
2025-06-11 11:55:00,181.36,181.36,181.18,181.22,16068.0,180.9684,180.9684,180.7887,180.8287,16068.0
2025-06-11 12:00:00,181.24,181.29,181.15,181.16,6303.0,180.8486,180.8985,180.7588,180.7688,6303.0
2025-06-11 12:05:00,181.15,181.15,180.91,181.07,10422.0,180.7588,180.7588,180.5193,180.679,10422.0
2025-06-11 12:10:00,180.88,181.1,180.85,181.03,3144.0,180.4894,180.7089,180.4595,180.6391,3144.0
2025-06-11 12:15:00,181.05,181.07,180.85,180.85,1030.0,180.659,180.679,180.4595,180.4595,1030.0
2025-06-11 12:20:00,180.89,180.99,180.8,180.96,5227.0,180.4994,180.5992,180.4096,180.5692,5227.0
2025-06-11 12:25:00,180.96,181.11,180.96,181.08,4753.0,180.5692,180.7189,180.5692,180.689,4753.0
2025-06-11 12:30:00,181.14,181.24,181.14,181.19,11674.0,180.7488,180.8486,180.7488,180.7987,11674.0
2025-06-11 12:35:00,181.19,181.19,181.04,181.12,8539.0,180.7987,180.7987,180.649,180.7289,8539.0
2025-06-11 12:40:00,181.05,181.14,181.03,181.13,2525.0,180.659,180.7488,180.6391,180.7389,2525.0
2025-06-11 12:45:00,181.11,181.27,181.07,181.24,4932.0,180.7189,180.8786,180.679,180.8486,4932.0
2025-06-11 12:50:00,181.26,181.26,181.13,181.18,10218.0,180.8686,180.8686,180.7389,180.7887,10218.0
2025-06-11 12:55:00,181.17,181.23,181.16,181.22,3470.0,180.7788,180.8386,180.7688,180.8287,3470.0
2025-06-11 13:00:00,181.18,181.35,181.16,181.33,6625.0,180.7887,180.9584,180.7688,180.9384,6625.0
2025-06-11 13:05:00,181.34,181.38,181.28,181.37,5598.0,180.9484,180.9883,180.8885,180.9783,5598.0
2025-06-11 13:10:00,181.38,181.38,181.29,181.29,2505.0,180.9883,180.9883,180.8985,180.8985,2505.0
2025-06-11 13:15:00,181.29,181.36,181.25,181.33,8622.0,180.8985,180.9684,180.8586,180.9384,8622.0
2025-06-11 13:20:00,181.29,181.36,181.29,181.35,5822.0,180.8985,180.9684,180.8985,180.9584,5822.0
2025-06-11 13:25:00,181.38,181.4,181.36,181.39,23838.0,180.9883,181.0083,180.9684,180.9983,23838.0
2025-06-11 13:30:00,181.39,181.43,181.27,181.28,5229.0,180.9983,181.0382,180.8786,180.8885,5229.0
2025-06-11 13:35:00,181.25,181.26,181.2,181.24,3485.0,180.8586,180.8686,180.8087,180.8486,3485.0
2025-06-11 13:40:00,181.24,181.29,181.02,181.15,3613.0,180.8486,180.8985,180.6291,180.7588,3613.0
2025-06-11 13:45:00,181.15,181.15,181.04,181.05,3019.0,180.7588,180.7588,180.649,180.659,3019.0
2025-06-11 13:50:00,181.02,181.07,180.97,181.06,4587.0,180.6291,180.679,180.5792,180.669,4587.0
2025-06-11 13:55:00,181.07,181.09,180.84,180.88,7723.0,180.679,180.6989,180.4495,180.4894,7723.0
2025-06-11 14:00:00,180.95,180.95,180.3,180.48,17050.0,180.5592,180.5592,179.9106,180.0903,17050.0
2025-06-11 14:05:00,180.47,180.68,180.46,180.63,14006.0,180.0803,180.2898,180.0703,180.2399,14006.0
2025-06-11 14:10:00,180.63,180.63,180.28,180.28,39939.0,180.2399,180.2399,179.8907,179.8907,39939.0
2025-06-11 14:15:00,180.25,180.29,179.95,180.23,20155.0,179.8608,179.9007,179.5614,179.8408,20155.0
2025-06-11 14:20:00,180.23,180.45,180.23,180.41,9097.0,179.8408,180.0603,179.8408,180.0204,9097.0
2025-06-11 14:25:00,180.44,180.5,180.3,180.37,10780.0,180.0503,180.1102,179.9106,179.9805,10780.0
2025-06-11 14:30:00,180.36,180.58,180.14,180.53,19374.0,179.9705,180.19,179.751,180.1402,19374.0
2025-06-11 14:35:00,180.49,180.7,180.45,180.66,11024.0,180.1002,180.3098,180.0603,180.2699,11024.0
2025-06-11 14:40:00,180.65,180.76,180.6,180.76,3009.0,180.2599,180.3697,180.21,180.3697,3009.0
2025-06-11 14:45:00,180.77,180.8,180.72,180.79,2453.0,180.3796,180.4096,180.3297,180.3996,2453.0
2025-06-11 14:50:00,180.78,180.78,180.56,180.59,9447.0,180.3896,180.3896,180.1701,180.2,9447.0
2025-06-11 14:55:00,180.58,180.58,180.39,180.42,24192.0,180.19,180.19,180.0005,180.0304,24192.0
2025-06-11 15:00:00,180.41,180.47,180.27,180.29,34859.0,180.0204,180.0803,179.8807,179.9007,34859.0
2025-06-11 15:05:00,180.27,180.41,180.15,180.39,4621.0,179.8807,180.0204,179.761,180.0005,4621.0
2025-06-11 15:10:00,180.38,180.45,180.34,180.42,211157.0,179.9905,180.0603,179.9506,180.0304,211157.0
2025-06-11 15:15:00,180.41,180.43,180.24,180.25,8670.0,180.0204,180.0404,179.8508,179.8608,8670.0
2025-06-11 15:20:00,180.21,180.46,180.21,180.42,14516.0,179.8208,180.0703,179.8208,180.0304,14516.0
2025-06-11 15:25:00,180.44,180.49,180.25,180.29,21815.0,180.0503,180.1002,179.8608,179.9007,21815.0
2025-06-11 15:30:00,180.29,180.4,180.1,180.12,12095.0,179.9007,180.0104,179.7111,179.731,12095.0
2025-06-11 15:35:00,180.08,180.38,180.07,180.32,10861.0,179.6911,179.9905,179.6811,179.9306,10861.0
2025-06-11 15:40:00,180.33,180.43,180.27,180.4,14135.0,179.9406,180.0404,179.8807,180.0104,14135.0
2025-06-11 15:45:00,180.4,180.48,180.26,180.26,23490.0,180.0104,180.0903,179.8707,179.8707,23490.0
2025-06-11 15:50:00,180.28,180.51,180.28,180.46,46010.0,179.8907,180.1202,179.8907,180.0703,46010.0
2025-06-11 15:55:00,180.44,180.63,180.43,180.58,53274.0,180.0503,180.2399,180.0404,180.19,53274.0
2025-06-12 09:30:00,180.21,180.46,180.21,180.26,13854.0,179.8208,180.0703,179.8208,179.8707,13854.0
2025-06-12 09:35:00,180.17,180.35,180.12,180.3,4693.0,179.7809,179.9605,179.731,179.9106,4693.0
2025-06-12 09:40:00,180.28,180.38,180.27,180.35,3508.0,179.8907,179.9905,179.8807,179.9605,3508.0
2025-06-12 09:45:00,180.33,180.37,180.22,180.37,1650.0,179.9406,179.9805,179.8308,179.9805,1650.0
2025-06-12 09:50:00,180.36,180.4,180.26,180.38,1677.0,179.9705,180.0104,179.8707,179.9905,1677.0
2025-06-12 09:55:00,180.34,180.35,180.18,180.25,2665.0,179.9506,179.9605,179.7909,179.8608,2665.0
2025-06-12 10:00:00,180.32,180.36,180.25,180.32,4547.0,179.9306,179.9705,179.8608,179.9306,4547.0
2025-06-12 10:05:00,180.29,180.47,180.28,180.42,7542.0,179.9007,180.0803,179.8907,180.0304,7542.0
2025-06-12 10:10:00,180.43,180.55,180.42,180.53,5355.0,180.0404,180.1601,180.0304,180.1402,5355.0
2025-06-12 10:15:00,180.53,180.66,180.5,180.64,6940.0,180.1402,180.2699,180.1102,180.2499,6940.0
2025-06-12 10:20:00,180.65,180.71,180.64,180.67,5536.0,180.2599,180.3198,180.2499,180.2798,5536.0
2025-06-12 10:25:00,180.6,180.79,180.59,180.74,3823.0,180.21,180.3996,180.2,180.3497,3823.0
2025-06-12 10:30:00,180.76,180.8,180.73,180.77,8017.0,180.3697,180.4096,180.3397,180.3796,8017.0
2025-06-12 10:35:00,180.76,180.9,180.75,180.9,9165.0,180.3697,180.5094,180.3597,180.5094,9165.0
2025-06-12 10:40:00,180.92,180.96,180.91,180.92,8490.0,180.5293,180.5692,180.5193,180.5293,8490.0
2025-06-12 10:45:00,180.94,180.99,180.93,180.97,9307.0,180.5493,180.5992,180.5393,180.5792,9307.0
2025-06-12 10:50:00,180.96,180.97,180.9,180.92,8327.0,180.5692,180.5792,180.5094,180.5293,8327.0
2025-06-12 10:55:00,180.91,180.92,180.83,180.84,5537.0,180.5193,180.5293,180.4395,180.4495,5537.0
2025-06-12 11:00:00,180.87,181.13,180.87,181.07,7570.0,180.4794,180.7389,180.4794,180.679,7570.0
2025-06-12 11:05:00,181.11,181.11,180.94,180.95,9990.0,180.7189,180.7189,180.5493,180.5592,9990.0
2025-06-12 11:10:00,180.97,181.0,180.91,180.99,4037.0,180.5792,180.6091,180.5193,180.5992,4037.0
2025-06-12 11:15:00,180.98,181.03,180.8,180.87,5207.0,180.5892,180.6391,180.4096,180.4794,5207.0
2025-06-12 11:20:00,180.84,180.86,180.54,180.66,17541.0,180.4495,180.4694,180.1501,180.2699,17541.0
2025-06-12 11:25:00,180.64,180.82,180.61,180.79,8848.0,180.2499,180.4295,180.22,180.3996,8848.0
2025-06-12 11:30:00,180.79,180.85,180.71,180.79,5302.0,180.3996,180.4595,180.3198,180.3996,5302.0
2025-06-12 11:35:00,180.79,180.83,180.73,180.76,8692.0,180.3996,180.4395,180.3397,180.3697,8692.0
2025-06-12 11:40:00,180.75,180.86,180.75,180.83,8077.0,180.3597,180.4694,180.3597,180.4395,8077.0
2025-06-12 11:45:00,180.78,180.79,180.69,180.76,11373.0,180.3896,180.3996,180.2998,180.3697,11373.0
2025-06-12 11:50:00,180.74,180.79,180.66,180.78,14916.0,180.3497,180.3996,180.2699,180.3896,14916.0
2025-06-12 11:55:00,180.78,180.88,180.77,180.86,12223.0,180.3896,180.4894,180.3796,180.4694,12223.0
2025-06-12 12:00:00,180.82,180.92,180.7,180.7,6206.0,180.4295,180.5293,180.3098,180.3098,6206.0
2025-06-12 12:05:00,180.75,180.92,180.7,180.89,19310.0,180.3597,180.5293,180.3098,180.4994,19310.0
2025-06-12 12:10:00,180.91,181.03,180.89,180.96,21589.0,180.5193,180.6391,180.4994,180.5692,21589.0
2025-06-12 12:15:00,180.97,181.0,180.92,180.95,4367.0,180.5792,180.6091,180.5293,180.5592,4367.0
2025-06-12 12:20:00,180.92,180.98,180.77,180.81,7587.0,180.5293,180.5892,180.3796,180.4195,7587.0
2025-06-12 12:25:00,180.82,181.05,180.82,181.02,12881.0,180.4295,180.659,180.4295,180.6291,12881.0
2025-06-12 12:30:00,180.99,181.01,180.78,180.97,44175.0,180.5992,180.6191,180.3896,180.5792,44175.0
2025-06-12 12:35:00,180.98,181.15,180.97,181.14,9364.0,180.5892,180.7588,180.5792,180.7488,9364.0
2025-06-12 12:40:00,181.13,181.13,181.07,181.08,5012.0,180.7389,180.7389,180.679,180.689,5012.0
2025-06-12 12:45:00,181.06,181.06,181.02,181.04,2775.0,180.669,180.669,180.6291,180.649,2775.0
2025-06-12 12:50:00,181.01,181.04,180.94,180.96,42072.0,180.6191,180.649,180.5493,180.5692,42072.0
2025-06-12 12:55:00,180.93,180.97,180.9,180.92,17449.0,180.5393,180.5792,180.5094,180.5293,17449.0
2025-06-12 13:00:00,180.93,181.13,180.93,180.98,10542.0,180.5393,180.7389,180.5393,180.5892,10542.0
2025-06-12 13:05:00,180.98,181.06,180.97,181.06,2641.0,180.5892,180.669,180.5792,180.669,2641.0
2025-06-12 13:10:00,181.08,181.11,181.03,181.06,7957.0,180.689,180.7189,180.6391,180.669,7957.0
2025-06-12 13:15:00,181.08,181.12,181.03,181.1,2065.0,180.689,180.7289,180.6391,180.7089,2065.0
2025-06-12 13:20:00,181.12,181.13,181.03,181.03,6045.0,180.7289,180.7389,180.6391,180.6391,6045.0
2025-06-12 13:25:00,181.03,181.05,180.95,180.95,2061.0,180.6391,180.659,180.5592,180.5592,2061.0
2025-06-12 13:30:00,180.99,181.15,180.99,181.15,5825.0,180.5992,180.7588,180.5992,180.7588,5825.0
2025-06-12 13:35:00,181.17,181.18,181.11,181.12,3617.0,180.7788,180.7887,180.7189,180.7289,3617.0
2025-06-12 13:40:00,181.11,181.15,181.11,181.14,1535.0,180.7189,180.7588,180.7189,180.7488,1535.0
2025-06-12 13:45:00,181.14,181.14,181.07,181.07,10464.0,180.7488,180.7488,180.679,180.679,10464.0
2025-06-12 13:50:00,181.06,181.11,181.06,181.08,2850.0,180.669,180.7189,180.669,180.689,2850.0
2025-06-12 13:55:00,181.07,181.07,181.0,181.0,8965.0,180.679,180.679,180.6091,180.6091,8965.0
2025-06-12 14:00:00,181.01,181.05,180.97,181.01,12545.0,180.6191,180.659,180.5792,180.6191,12545.0
2025-06-12 14:05:00,181.02,181.07,181.01,181.05,5391.0,180.6291,180.679,180.6191,180.659,5391.0
2025-06-12 14:10:00,181.06,181.06,180.96,180.96,4266.0,180.669,180.669,180.5692,180.5692,4266.0
2025-06-12 14:15:00,180.99,181.01,180.95,180.98,7886.0,180.5992,180.6191,180.5592,180.5892,7886.0
2025-06-12 14:20:00,180.99,181.02,180.91,180.91,6340.0,180.5992,180.6291,180.5193,180.5193,6340.0
2025-06-12 14:25:00,180.93,180.97,180.8,180.91,36472.0,180.5393,180.5792,180.4096,180.5193,36472.0
2025-06-12 14:30:00,180.91,180.94,180.83,180.89,5720.0,180.5193,180.5493,180.4395,180.4994,5720.0
2025-06-12 14:35:00,180.96,181.01,180.9,180.92,7365.0,180.5692,180.6191,180.5094,180.5293,7365.0
2025-06-12 14:40:00,180.96,180.98,180.9,180.91,6583.0,180.5692,180.5892,180.5094,180.5193,6583.0
2025-06-12 14:45:00,180.93,180.98,180.89,180.98,3931.0,180.5393,180.5892,180.4994,180.5892,3931.0
2025-06-12 14:50:00,180.96,181.04,180.95,181.03,6669.0,180.5692,180.649,180.5592,180.6391,6669.0
2025-06-12 14:55:00,181.0,181.06,180.96,181.05,5296.0,180.6091,180.669,180.5692,180.659,5296.0
2025-06-12 15:00:00,181.06,181.13,181.05,181.12,9807.0,180.669,180.7389,180.659,180.7289,9807.0
2025-06-12 15:05:00,181.11,181.13,181.09,181.11,3616.0,180.7189,180.7389,180.6989,180.7189,3616.0
2025-06-12 15:10:00,181.11,181.12,181.08,181.09,3029.0,180.7189,180.7289,180.689,180.6989,3029.0
2025-06-12 15:15:00,181.07,181.14,181.07,181.11,7693.0,180.679,180.7488,180.679,180.7189,7693.0
2025-06-12 15:20:00,181.12,181.13,181.05,181.06,3869.0,180.7289,180.7389,180.659,180.669,3869.0
2025-06-12 15:25:00,181.05,181.07,181.0,181.06,8155.0,180.659,180.679,180.6091,180.669,8155.0
2025-06-12 15:30:00,181.04,181.06,180.97,181.04,10084.0,180.649,180.669,180.5792,180.649,10084.0
2025-06-12 15:35:00,181.03,181.07,181.01,181.05,8743.0,180.6391,180.679,180.6191,180.659,8743.0
2025-06-12 15:40:00,181.02,181.02,180.95,180.97,3417.0,180.6291,180.6291,180.5592,180.5792,3417.0
2025-06-12 15:45:00,180.94,180.95,180.89,180.9,14232.0,180.5493,180.5592,180.4994,180.5094,14232.0
2025-06-12 15:50:00,180.9,180.96,180.82,180.92,23428.0,180.5094,180.5692,180.4295,180.5293,23428.0
2025-06-12 15:55:00,180.91,181.17,180.91,181.17,72443.0,180.5193,180.7788,180.5193,180.7788,72443.0
2025-06-13 09:30:00,179.32,179.98,179.23,179.57,13468.0,178.9328,179.5913,178.843,179.1822,13468.0
2025-06-13 09:35:00,179.54,179.68,179.45,179.65,10714.0,179.1523,179.292,179.0625,179.2621,10714.0
2025-06-13 09:40:00,179.64,179.64,179.47,179.51,4288.0,179.2521,179.2521,179.0824,179.1224,4288.0
2025-06-13 09:45:00,179.49,179.49,179.2,179.2,2049.0,179.1024,179.1024,178.813,178.813,2049.0
2025-06-13 09:50:00,179.22,179.43,179.2,179.28,6766.0,178.833,179.0425,178.813,178.8928,6766.0
2025-06-13 09:55:00,179.09,179.18,178.95,178.95,7418.0,178.7033,178.7931,178.5636,178.5636,7418.0
2025-06-13 10:00:00,179.28,179.28,179.0,179.08,96308.0,178.8928,178.8928,178.6135,178.6933,96308.0
2025-06-13 10:05:00,179.05,179.16,178.99,179.05,9542.0,178.6633,178.7731,178.6035,178.6633,9542.0
2025-06-13 10:10:00,179.05,179.05,178.79,178.97,6079.0,178.6633,178.6633,178.4039,178.5835,6079.0
2025-06-13 10:15:00,178.9,178.99,178.87,178.97,3685.0,178.5137,178.6035,178.4837,178.5835,3685.0
2025-06-13 10:20:00,178.8,178.87,178.69,178.87,6823.0,178.4139,178.4837,178.3041,178.4837,6823.0
2025-06-13 10:25:00,178.73,178.74,178.49,178.51,2205.0,178.344,178.354,178.1046,178.1245,2205.0
2025-06-13 10:30:00,178.5,178.72,178.48,178.67,7442.0,178.1145,178.3341,178.0946,178.2842,7442.0
2025-06-13 10:35:00,178.67,178.89,178.57,178.89,1787.0,178.2842,178.5037,178.1844,178.5037,1787.0
2025-06-13 10:40:00,178.89,179.04,178.76,178.76,4951.0,178.5037,178.6534,178.374,178.374,4951.0
2025-06-13 10:45:00,178.69,178.72,178.6,178.62,10644.0,178.3041,178.3341,178.2143,178.2343,10644.0
2025-06-13 10:50:00,178.62,179.09,178.62,179.03,8422.0,178.2343,178.7033,178.2343,178.6434,8422.0
2025-06-13 10:55:00,179.05,179.17,179.03,179.14,3028.0,178.6633,178.7831,178.6434,178.7532,3028.0
2025-06-13 11:00:00,179.09,179.22,179.05,179.22,9147.0,178.7033,178.833,178.6633,178.833,9147.0
2025-06-13 11:05:00,179.22,179.3,179.21,179.27,5258.0,178.833,178.9128,178.823,178.8829,5258.0
2025-06-13 11:10:00,179.2,179.29,179.1,179.24,7197.0,178.813,178.9028,178.7132,178.8529,7197.0
2025-06-13 11:15:00,179.25,179.35,179.22,179.31,7228.0,178.8629,178.9627,178.833,178.9228,7228.0
2025-06-13 11:20:00,179.35,179.54,179.31,179.48,26246.0,178.9627,179.1523,178.9228,179.0924,26246.0
2025-06-13 11:25:00,179.39,179.53,179.37,179.53,3591.0,179.0026,179.1423,178.9827,179.1423,3591.0
2025-06-13 11:30:00,179.58,179.63,179.55,179.6,2280.0,179.1922,179.2421,179.1623,179.2122,2280.0
2025-06-13 11:35:00,179.52,179.56,179.5,179.52,10770.0,179.1323,179.1722,179.1124,179.1323,10770.0
2025-06-13 11:40:00,179.51,179.7,179.48,179.68,5091.0,179.1224,179.3119,179.0924,179.292,5091.0
2025-06-13 11:45:00,179.65,179.84,179.65,179.76,5770.0,179.2621,179.4516,179.2621,179.3718,5770.0
2025-06-13 11:50:00,179.82,179.93,179.82,179.9,2746.0,179.4317,179.5414,179.4317,179.5115,2746.0
2025-06-13 11:55:00,179.86,179.86,179.73,179.78,8017.0,179.4716,179.4716,179.3419,179.3918,8017.0
2025-06-13 12:00:00,179.75,179.84,179.72,179.76,19565.0,179.3618,179.4516,179.3319,179.3718,19565.0
2025-06-13 12:05:00,179.75,179.84,179.72,179.83,1430.0,179.3618,179.4516,179.3319,179.4417,1430.0
2025-06-13 12:10:00,179.88,179.94,179.87,179.92,3560.0,179.4916,179.5514,179.4816,179.5315,3560.0
2025-06-13 12:15:00,179.87,179.94,179.82,179.92,3662.0,179.4816,179.5514,179.4317,179.5315,3662.0
2025-06-13 12:20:00,179.89,179.89,179.82,179.82,3597.0,179.5015,179.5015,179.4317,179.4317,3597.0
2025-06-13 12:25:00,179.84,179.85,179.6,179.62,2570.0,179.4516,179.4616,179.2122,179.2321,2570.0
2025-06-13 12:30:00,179.64,179.71,179.62,179.66,3703.0,179.2521,179.3219,179.2321,179.272,3703.0
2025-06-13 12:35:00,179.67,179.71,179.51,179.51,2945.0,179.282,179.3219,179.1224,179.1224,2945.0
2025-06-13 12:40:00,179.49,179.55,179.44,179.46,2669.0,179.1024,179.1623,179.0525,179.0725,2669.0
2025-06-13 12:45:00,179.46,179.48,179.39,179.4,5403.0,179.0725,179.0924,179.0026,179.0126,5403.0
2025-06-13 12:50:00,179.39,179.65,179.39,179.61,3835.0,179.0026,179.2621,179.0026,179.2221,3835.0
2025-06-13 12:55:00,179.63,179.69,179.58,179.58,2697.0,179.2421,179.302,179.1922,179.1922,2697.0
2025-06-13 13:00:00,179.56,179.6,179.5,179.5,3280.0,179.1722,179.2122,179.1124,179.1124,3280.0
2025-06-13 13:05:00,179.5,179.5,179.39,179.42,1634.0,179.1124,179.1124,179.0026,179.0325,1634.0
2025-06-13 13:10:00,179.31,179.36,179.24,179.31,5278.0,178.9228,178.9727,178.8529,178.9228,5278.0
2025-06-13 13:15:00,179.27,179.28,179.03,179.16,10788.0,178.8829,178.8928,178.6434,178.7731,10788.0
2025-06-13 13:20:00,179.17,179.4,179.17,179.19,7846.0,178.7831,179.0126,178.7831,178.803,7846.0
2025-06-13 13:25:00,179.27,179.28,179.15,179.16,4169.0,178.8829,178.8928,178.7631,178.7731,4169.0
2025-06-13 13:30:00,179.12,179.29,179.12,179.18,3802.0,178.7332,178.9028,178.7332,178.7931,3802.0
2025-06-13 13:35:00,179.16,179.19,179.08,179.08,4904.0,178.7731,178.803,178.6933,178.6933,4904.0
2025-06-13 13:40:00,179.07,179.18,178.96,179.07,7863.0,178.6833,178.7931,178.5735,178.6833,7863.0
2025-06-13 13:45:00,179.07,179.14,179.04,179.05,3088.0,178.6833,178.7532,178.6534,178.6633,3088.0
2025-06-13 13:50:00,179.08,179.27,179.07,179.22,3111.0,178.6933,178.8829,178.6833,178.833,3111.0
2025-06-13 13:55:00,179.19,179.22,179.15,179.18,5853.0,178.803,178.833,178.7631,178.7931,5853.0
2025-06-13 14:00:00,179.18,179.31,178.92,178.98,13675.0,178.7931,178.9228,178.5336,178.5935,13675.0
2025-06-13 14:05:00,179.0,179.11,178.83,178.84,9333.0,178.6135,178.7232,178.4438,178.4538,9333.0
2025-06-13 14:10:00,178.84,178.95,178.82,178.84,6289.0,178.4538,178.5636,178.4338,178.4538,6289.0
2025-06-13 14:15:00,178.81,178.81,178.59,178.81,45157.0,178.4239,178.4239,178.2043,178.4239,45157.0
2025-06-13 14:20:00,178.84,178.84,178.6,178.66,7913.0,178.4538,178.4538,178.2143,178.2742,7913.0
2025-06-13 14:25:00,178.66,178.67,178.34,178.37,10497.0,178.2742,178.2842,177.9549,177.9848,10497.0
2025-06-13 14:30:00,178.37,178.41,178.09,178.23,27432.0,177.9848,178.0247,177.7054,177.8451,27432.0
2025-06-13 14:35:00,178.22,178.25,177.96,178.03,18172.0,177.8351,177.8651,177.5757,177.6455,18172.0
2025-06-13 14:40:00,177.99,178.19,177.97,178.1,10146.0,177.6056,177.8052,177.5857,177.7154,10146.0
2025-06-13 14:45:00,178.09,178.29,178.07,178.09,10464.0,177.7054,177.905,177.6855,177.7054,10464.0
2025-06-13 14:50:00,178.1,178.35,178.08,178.34,14684.0,177.7154,177.9649,177.6954,177.9549,14684.0
2025-06-13 14:55:00,178.39,178.43,178.22,178.38,9358.0,178.0048,178.0447,177.8351,177.9948,9358.0
2025-06-13 15:00:00,178.37,178.46,178.12,178.28,20571.0,177.9848,178.0746,177.7354,177.895,20571.0
2025-06-13 15:05:00,178.27,178.46,178.2,178.43,34905.0,177.885,178.0746,177.8152,178.0447,34905.0
2025-06-13 15:10:00,178.4,178.46,178.26,178.4,20229.0,178.0147,178.0746,177.8751,178.0147,20229.0
2025-06-13 15:15:00,178.44,178.44,178.22,178.26,24394.0,178.0547,178.0547,177.8351,177.8751,24394.0
2025-06-13 15:20:00,178.27,178.38,178.09,178.09,31341.0,177.885,177.9948,177.7054,177.7054,31341.0
2025-06-13 15:25:00,178.11,178.12,177.98,178.07,7488.0,177.7254,177.7354,177.5957,177.6855,7488.0
2025-06-13 15:30:00,178.08,178.2,177.97,178.04,13891.0,177.6954,177.8152,177.5857,177.6555,13891.0
2025-06-13 15:35:00,178.03,178.32,178.02,178.19,14928.0,177.6455,177.9349,177.6356,177.8052,14928.0
2025-06-13 15:40:00,178.13,178.29,178.0,178.0,10629.0,177.7453,177.905,177.6156,177.6156,10629.0
2025-06-13 15:45:00,177.98,178.23,177.83,178.12,35786.0,177.5957,177.8451,177.446,177.7354,35786.0
2025-06-13 15:50:00,178.13,178.2,177.98,178.04,36284.0,177.7453,177.8152,177.5957,177.6555,36284.0
2025-06-13 15:55:00,178.0,178.31,177.98,178.31,93459.0,177.6156,177.9249,177.5957,177.9249,93459.0
2025-06-16 09:30:00,179.0,179.27,178.92,179.27,12338.0,179.0,179.27,178.92,179.27,12338.0
2025-06-16 09:35:00,179.3,179.43,179.25,179.43,1500.0,179.3,179.43,179.25,179.43,1500.0
2025-06-16 09:40:00,179.37,179.42,179.35,179.36,1050.0,179.37,179.42,179.35,179.36,1050.0
2025-06-16 09:45:00,179.38,179.59,179.31,179.54,9118.0,179.38,179.59,179.31,179.54,9118.0
2025-06-16 09:50:00,179.55,179.83,179.47,179.75,11166.0,179.55,179.83,179.47,179.75,11166.0
2025-06-16 09:55:00,179.82,179.91,179.75,179.78,6669.0,179.82,179.91,179.75,179.78,6669.0
2025-06-16 10:00:00,179.81,179.97,179.81,179.95,4461.0,179.81,179.97,179.81,179.95,4461.0
2025-06-16 10:05:00,180.0,180.01,179.79,179.79,10192.0,180.0,180.01,179.79,179.79,10192.0
2025-06-16 10:10:00,179.79,179.99,179.79,179.99,3043.0,179.79,179.99,179.79,179.99,3043.0
2025-06-16 10:15:00,179.94,180.08,179.92,180.08,4212.0,179.94,180.08,179.92,180.08,4212.0
2025-06-16 10:20:00,180.08,180.11,180.06,180.06,6747.0,180.08,180.11,180.06,180.06,6747.0
2025-06-16 10:25:00,180.08,180.14,180.05,180.12,3792.0,180.08,180.14,180.05,180.12,3792.0
2025-06-16 10:30:00,180.14,180.24,180.13,180.24,5027.0,180.14,180.24,180.13,180.24,5027.0
2025-06-16 10:35:00,180.24,180.24,180.06,180.08,5193.0,180.24,180.24,180.06,180.08,5193.0
2025-06-16 10:40:00,180.09,180.18,180.01,180.18,5437.0,180.09,180.18,180.01,180.18,5437.0
2025-06-16 10:45:00,180.15,180.2,180.08,180.08,7901.0,180.15,180.2,180.08,180.08,7901.0
2025-06-16 10:50:00,180.09,180.11,180.02,180.03,3695.0,180.09,180.11,180.02,180.03,3695.0
2025-06-16 10:55:00,180.04,180.06,179.94,180.01,5692.0,180.04,180.06,179.94,180.01,5692.0
2025-06-16 11:00:00,180.0,180.02,179.89,179.94,199254.0,180.0,180.02,179.89,179.94,199254.0
2025-06-16 11:05:00,179.93,179.94,179.8,179.81,6222.0,179.93,179.94,179.8,179.81,6222.0
2025-06-16 11:10:00,179.81,179.85,179.77,179.81,7326.0,179.81,179.85,179.77,179.81,7326.0
2025-06-16 11:15:00,179.81,179.88,179.78,179.83,5759.0,179.81,179.88,179.78,179.83,5759.0
2025-06-16 11:20:00,179.82,179.91,179.82,179.89,2873.0,179.82,179.91,179.82,179.89,2873.0
2025-06-16 11:25:00,179.88,179.89,179.64,179.66,5099.0,179.88,179.89,179.64,179.66,5099.0
2025-06-16 11:30:00,179.67,179.71,179.63,179.68,8687.0,179.67,179.71,179.63,179.68,8687.0
2025-06-16 11:35:00,179.65,179.75,179.63,179.72,18806.0,179.65,179.75,179.63,179.72,18806.0
2025-06-16 11:40:00,179.71,179.76,179.7,179.71,3356.0,179.71,179.76,179.7,179.71,3356.0
2025-06-16 11:45:00,179.73,179.8,179.73,179.74,2622.0,179.73,179.8,179.73,179.74,2622.0
2025-06-16 11:50:00,179.75,179.75,179.59,179.6,2753.0,179.75,179.75,179.59,179.6,2753.0
2025-06-16 11:55:00,179.59,179.6,179.46,179.59,15835.0,179.59,179.6,179.46,179.59,15835.0
2025-06-16 12:00:00,179.59,179.59,179.47,179.49,4306.0,179.59,179.59,179.47,179.49,4306.0
2025-06-16 12:05:00,179.51,179.53,179.48,179.53,2342.0,179.51,179.53,179.48,179.53,2342.0
2025-06-16 12:10:00,179.53,179.62,179.51,179.59,4073.0,179.53,179.62,179.51,179.59,4073.0
2025-06-16 12:15:00,179.58,179.67,179.55,179.63,3836.0,179.58,179.67,179.55,179.63,3836.0
2025-06-16 12:20:00,179.61,179.68,179.55,179.56,15063.0,179.61,179.68,179.55,179.56,15063.0
2025-06-16 12:25:00,179.58,179.58,179.47,179.49,1718.0,179.58,179.58,179.47,179.49,1718.0
2025-06-16 12:30:00,179.5,179.56,179.48,179.56,2007.0,179.5,179.56,179.48,179.56,2007.0
2025-06-16 12:35:00,179.52,179.58,179.5,179.51,2184.0,179.52,179.58,179.5,179.51,2184.0
2025-06-16 12:40:00,179.5,179.52,179.39,179.42,2195.0,179.5,179.52,179.39,179.42,2195.0
2025-06-16 12:45:00,179.42,179.52,179.39,179.47,9392.0,179.42,179.52,179.39,179.47,9392.0
2025-06-16 12:50:00,179.46,179.55,179.46,179.53,1783.0,179.46,179.55,179.46,179.53,1783.0
2025-06-16 12:55:00,179.53,179.53,179.41,179.41,3335.0,179.53,179.53,179.41,179.41,3335.0
2025-06-16 13:00:00,179.44,179.47,179.39,179.41,6465.0,179.44,179.47,179.39,179.41,6465.0
2025-06-16 13:05:00,179.41,179.43,179.34,179.43,4833.0,179.41,179.43,179.34,179.43,4833.0
2025-06-16 13:10:00,179.43,179.43,179.34,179.37,1104.0,179.43,179.43,179.34,179.37,1104.0
2025-06-16 13:15:00,179.33,179.42,179.33,179.4,1751.0,179.33,179.42,179.33,179.4,1751.0
2025-06-16 13:20:00,179.43,179.46,179.4,179.46,14728.0,179.43,179.46,179.4,179.46,14728.0
2025-06-16 13:25:00,179.46,179.66,179.46,179.62,5605.0,179.46,179.66,179.46,179.62,5605.0
2025-06-16 13:30:00,179.63,179.7,179.62,179.66,3407.0,179.63,179.7,179.62,179.66,3407.0
2025-06-16 13:35:00,179.68,179.68,179.57,179.57,3854.0,179.68,179.68,179.57,179.57,3854.0
2025-06-16 13:40:00,179.56,179.62,179.55,179.56,2318.0,179.56,179.62,179.55,179.56,2318.0
2025-06-16 13:45:00,179.57,179.57,179.5,179.53,1289.0,179.57,179.57,179.5,179.53,1289.0
2025-06-16 13:50:00,179.54,179.57,179.44,179.44,2457.0,179.54,179.57,179.44,179.44,2457.0
2025-06-16 13:55:00,179.4,179.41,179.3,179.33,2304.0,179.4,179.41,179.3,179.33,2304.0
2025-06-16 14:00:00,179.33,179.42,179.32,179.42,22118.0,179.33,179.42,179.32,179.42,22118.0
2025-06-16 14:05:00,179.4,179.47,179.38,179.38,7032.0,179.4,179.47,179.38,179.38,7032.0
2025-06-16 14:10:00,179.38,179.4,179.34,179.39,9300.0,179.38,179.4,179.34,179.39,9300.0
2025-06-16 14:15:00,179.41,179.41,179.32,179.35,3756.0,179.41,179.41,179.32,179.35,3756.0
2025-06-16 14:20:00,179.36,179.42,179.33,179.42,3484.0,179.36,179.42,179.33,179.42,3484.0
2025-06-16 14:25:00,179.42,179.42,179.35,179.37,2416.0,179.42,179.42,179.35,179.37,2416.0
2025-06-16 14:30:00,179.4,179.4,179.33,179.34,22910.0,179.4,179.4,179.33,179.34,22910.0
2025-06-16 14:35:00,179.3,179.31,179.26,179.29,7057.0,179.3,179.31,179.26,179.29,7057.0
2025-06-16 14:40:00,179.3,179.32,179.28,179.29,4907.0,179.3,179.32,179.28,179.29,4907.0
2025-06-16 14:45:00,179.23,179.25,179.19,179.19,2125.0,179.23,179.25,179.19,179.19,2125.0
2025-06-16 14:50:00,179.2,179.31,179.14,179.3,10229.0,179.2,179.31,179.14,179.3,10229.0
2025-06-16 14:55:00,179.35,179.41,179.34,179.37,4027.0,179.35,179.41,179.34,179.37,4027.0
2025-06-16 15:00:00,179.34,179.38,179.25,179.28,4824.0,179.34,179.38,179.25,179.28,4824.0
2025-06-16 15:05:00,179.25,179.26,179.18,179.21,4338.0,179.25,179.26,179.18,179.21,4338.0
2025-06-16 15:10:00,179.17,179.27,179.15,179.18,11351.0,179.17,179.27,179.15,179.18,11351.0
2025-06-16 15:15:00,179.2,179.27,179.17,179.18,6119.0,179.2,179.27,179.17,179.18,6119.0
2025-06-16 15:20:00,179.14,179.38,179.13,179.26,10418.0,179.14,179.38,179.13,179.26,10418.0
2025-06-16 15:25:00,179.27,179.35,179.24,179.25,19788.0,179.27,179.35,179.24,179.25,19788.0
2025-06-16 15:30:00,179.25,179.27,179.2,179.24,4922.0,179.25,179.27,179.2,179.24,4922.0
2025-06-16 15:35:00,179.24,179.3,179.23,179.26,9574.0,179.24,179.3,179.23,179.26,9574.0
2025-06-16 15:40:00,179.25,179.32,179.25,179.32,6774.0,179.25,179.32,179.25,179.32,6774.0
2025-06-16 15:45:00,179.34,179.4,179.33,179.39,8460.0,179.34,179.4,179.33,179.39,8460.0
2025-06-16 15:50:00,179.33,179.46,179.23,179.46,10530.0,179.33,179.46,179.23,179.46,10530.0
2025-06-16 15:55:00,179.45,179.5,179.25,179.48,19722.0,179.45,179.5,179.25,179.48,19722.0
2025-06-17 09:30:00,178.8,178.99,178.69,178.69,12109.0,178.8,178.99,178.69,178.69,12109.0
2025-06-17 09:35:00,178.69,178.86,178.68,178.85,9752.0,178.69,178.86,178.68,178.85,9752.0
2025-06-17 09:40:00,178.84,178.88,178.65,178.76,3053.0,178.84,178.88,178.65,178.76,3053.0
2025-06-17 09:45:00,178.78,178.92,178.75,178.83,5838.0,178.78,178.92,178.75,178.83,5838.0
2025-06-17 09:50:00,178.78,178.93,178.71,178.84,3829.0,178.78,178.93,178.71,178.84,3829.0
2025-06-17 09:55:00,178.83,178.92,178.78,178.9,4942.0,178.83,178.92,178.78,178.9,4942.0
2025-06-17 10:00:00,178.92,179.0,178.75,178.77,114601.0,178.92,179.0,178.75,178.77,114601.0
2025-06-17 10:05:00,178.76,178.96,178.76,178.96,6556.0,178.76,178.96,178.76,178.96,6556.0
2025-06-17 10:10:00,178.99,179.12,178.99,179.11,1951.0,178.99,179.12,178.99,179.11,1951.0
2025-06-17 10:15:00,179.14,179.14,178.96,178.98,4532.0,179.14,179.14,178.96,178.98,4532.0
2025-06-17 10:20:00,178.99,179.1,178.99,179.02,5746.0,178.99,179.1,178.99,179.02,5746.0
2025-06-17 10:25:00,179.03,179.1,179.01,179.1,4686.0,179.03,179.1,179.01,179.1,4686.0
2025-06-17 10:30:00,179.09,179.14,179.06,179.06,6146.0,179.09,179.14,179.06,179.06,6146.0
2025-06-17 10:35:00,179.04,179.04,178.93,178.99,6516.0,179.04,179.04,178.93,178.99,6516.0
2025-06-17 10:40:00,178.98,178.99,178.88,178.91,2327.0,178.98,178.99,178.88,178.91,2327.0
2025-06-17 10:45:00,178.91,179.01,178.87,178.98,2635.0,178.91,179.01,178.87,178.98,2635.0
2025-06-17 10:50:00,179.02,179.05,178.97,179.0,1554.0,179.02,179.05,178.97,179.0,1554.0
2025-06-17 10:55:00,178.95,178.97,178.86,178.88,2652.0,178.95,178.97,178.86,178.88,2652.0
2025-06-17 11:00:00,178.89,179.04,178.89,179.03,6674.0,178.89,179.04,178.89,179.03,6674.0
2025-06-17 11:05:00,179.04,179.11,179.02,179.09,3542.0,179.04,179.11,179.02,179.09,3542.0
2025-06-17 11:10:00,179.11,179.22,179.11,179.22,2875.0,179.11,179.22,179.11,179.22,2875.0
2025-06-17 11:15:00,179.19,179.19,178.99,179.08,6071.0,179.19,179.19,178.99,179.08,6071.0
2025-06-17 11:20:00,179.01,179.05,178.95,178.96,822.0,179.01,179.05,178.95,178.96,822.0
2025-06-17 11:25:00,178.94,178.94,178.84,178.84,10144.0,178.94,178.94,178.84,178.84,10144.0
2025-06-17 11:30:00,178.86,178.88,178.79,178.84,3163.0,178.86,178.88,178.79,178.84,3163.0
2025-06-17 11:35:00,178.79,178.95,178.79,178.87,5958.0,178.79,178.95,178.79,178.87,5958.0
2025-06-17 11:40:00,178.9,178.99,178.9,178.97,24394.0,178.9,178.99,178.9,178.97,24394.0
2025-06-17 11:45:00,178.99,178.99,178.84,178.89,13246.0,178.99,178.99,178.84,178.89,13246.0
2025-06-17 11:50:00,178.91,179.02,178.91,178.97,3714.0,178.91,179.02,178.91,178.97,3714.0
2025-06-17 11:55:00,178.94,178.94,178.85,178.87,12182.0,178.94,178.94,178.85,178.87,12182.0
2025-06-17 12:00:00,178.91,179.04,178.91,179.02,1703.0,178.91,179.04,178.91,179.02,1703.0
2025-06-17 12:05:00,179.01,179.06,178.84,178.92,12859.0,179.01,179.06,178.84,178.92,12859.0
2025-06-17 12:10:00,178.94,179.1,178.93,179.09,8872.0,178.94,179.1,178.93,179.09,8872.0
2025-06-17 12:15:00,179.08,179.13,179.05,179.11,6467.0,179.08,179.13,179.05,179.11,6467.0
2025-06-17 12:20:00,179.12,179.12,179.0,179.0,1831.0,179.12,179.12,179.0,179.0,1831.0
2025-06-17 12:25:00,179.05,179.06,179.0,179.0,9061.0,179.05,179.06,179.0,179.0,9061.0
2025-06-17 12:30:00,179.02,179.1,179.01,179.08,8441.0,179.02,179.1,179.01,179.08,8441.0
2025-06-17 12:35:00,179.1,179.11,179.07,179.11,2665.0,179.1,179.11,179.07,179.11,2665.0
2025-06-17 12:40:00,179.06,179.06,178.81,178.88,9052.0,179.06,179.06,178.81,178.88,9052.0
2025-06-17 12:45:00,178.86,178.99,178.77,178.82,7427.0,178.86,178.99,178.77,178.82,7427.0
2025-06-17 12:50:00,178.85,178.87,178.73,178.81,10635.0,178.85,178.87,178.73,178.81,10635.0
2025-06-17 12:55:00,178.74,178.74,178.55,178.61,6301.0,178.74,178.74,178.55,178.61,6301.0
2025-06-17 13:00:00,178.58,178.71,178.51,178.7,1748.0,178.58,178.71,178.51,178.7,1748.0
2025-06-17 13:05:00,178.67,178.67,178.55,178.65,3639.0,178.67,178.67,178.55,178.65,3639.0
2025-06-17 13:10:00,178.7,178.7,178.63,178.66,1738.0,178.7,178.7,178.63,178.66,1738.0
2025-06-17 13:15:00,178.63,178.67,178.55,178.55,17330.0,178.63,178.67,178.55,178.55,17330.0
2025-06-17 13:20:00,178.53,178.53,178.45,178.48,3347.0,178.53,178.53,178.45,178.48,3347.0
2025-06-17 13:25:00,178.45,178.45,178.32,178.32,8004.0,178.45,178.45,178.32,178.32,8004.0
2025-06-17 13:30:00,178.3,178.46,178.18,178.44,3604.0,178.3,178.46,178.18,178.44,3604.0
2025-06-17 13:35:00,178.47,178.53,178.4,178.41,4717.0,178.47,178.53,178.4,178.41,4717.0
2025-06-17 13:40:00,178.37,178.49,178.27,178.27,2717.0,178.37,178.49,178.27,178.27,2717.0
2025-06-17 13:45:00,178.25,178.25,177.96,178.06,9553.0,178.25,178.25,177.96,178.06,9553.0
2025-06-17 13:50:00,178.06,178.08,177.91,178.03,5507.0,178.06,178.08,177.91,178.03,5507.0
2025-06-17 13:55:00,178.07,178.16,178.01,178.01,12416.0,178.07,178.16,178.01,178.01,12416.0
2025-06-17 14:00:00,178.0,178.0,177.76,177.81,11297.0,178.0,178.0,177.76,177.81,11297.0
2025-06-17 14:05:00,177.82,177.99,177.82,177.99,12053.0,177.82,177.99,177.82,177.99,12053.0
2025-06-17 14:10:00,178.0,178.04,177.9,177.91,15953.0,178.0,178.04,177.9,177.91,15953.0
2025-06-17 14:15:00,177.92,177.95,177.83,177.89,6048.0,177.92,177.95,177.83,177.89,6048.0
2025-06-17 14:20:00,177.89,177.91,177.82,177.82,34360.0,177.89,177.91,177.82,177.82,34360.0
2025-06-17 14:25:00,177.81,177.83,177.69,177.76,5964.0,177.81,177.83,177.69,177.76,5964.0
2025-06-17 14:30:00,177.78,177.94,177.78,177.93,9038.0,177.78,177.94,177.78,177.93,9038.0
2025-06-17 14:35:00,177.94,177.96,177.75,177.77,7671.0,177.94,177.96,177.75,177.77,7671.0
2025-06-17 14:40:00,177.78,177.78,177.61,177.72,5303.0,177.78,177.78,177.61,177.72,5303.0
2025-06-17 14:45:00,177.73,177.83,177.72,177.78,3432.0,177.73,177.83,177.72,177.78,3432.0
2025-06-17 14:50:00,177.78,177.8,177.7,177.77,5132.0,177.78,177.8,177.7,177.77,5132.0
2025-06-17 14:55:00,177.78,177.96,177.78,177.96,7367.0,177.78,177.96,177.78,177.96,7367.0
2025-06-17 15:00:00,177.98,177.98,177.79,177.79,2084.0,177.98,177.98,177.79,177.79,2084.0
2025-06-17 15:05:00,177.78,177.85,177.74,177.84,6744.0,177.78,177.85,177.74,177.84,6744.0
2025-06-17 15:10:00,177.81,177.95,177.78,177.9,9817.0,177.81,177.95,177.78,177.9,9817.0
2025-06-17 15:15:00,177.91,177.94,177.86,177.89,5648.0,177.91,177.94,177.86,177.89,5648.0
2025-06-17 15:20:00,177.87,178.03,177.87,178.03,12310.0,177.87,178.03,177.87,178.03,12310.0
2025-06-17 15:25:00,178.03,178.04,177.98,177.99,6104.0,178.03,178.04,177.98,177.99,6104.0
2025-06-17 15:30:00,178.01,178.01,177.92,177.94,4956.0,178.01,178.01,177.92,177.94,4956.0
2025-06-17 15:35:00,177.97,178.01,177.9,177.92,16318.0,177.97,178.01,177.9,177.92,16318.0
2025-06-17 15:40:00,177.9,177.91,177.79,177.86,23564.0,177.9,177.91,177.79,177.86,23564.0
2025-06-17 15:45:00,177.86,177.98,177.85,177.98,9543.0,177.86,177.98,177.85,177.98,9543.0
2025-06-17 15:50:00,177.95,178.03,177.81,177.83,12630.0,177.95,178.03,177.81,177.83,12630.0
2025-06-17 15:55:00,177.81,177.89,177.7,177.79,18161.0,177.81,177.89,177.7,177.79,18161.0
2025-06-18 09:30:00,178.15,178.15,177.55,177.65,7990.0,178.15,178.15,177.55,177.65,7990.0
2025-06-18 09:35:00,177.65,177.76,177.63,177.67,3039.0,177.65,177.76,177.63,177.67,3039.0
2025-06-18 09:40:00,177.66,177.7,177.62,177.67,3422.0,177.66,177.7,177.62,177.67,3422.0
2025-06-18 09:45:00,177.63,177.76,177.61,177.76,197696.0,177.63,177.76,177.61,177.76,197696.0
2025-06-18 09:50:00,177.85,178.02,177.84,177.91,7899.0,177.85,178.02,177.84,177.91,7899.0
2025-06-18 09:55:00,177.92,177.92,177.83,177.84,7464.0,177.92,177.92,177.83,177.84,7464.0
2025-06-18 10:00:00,177.82,177.96,177.73,177.94,5275.0,177.82,177.96,177.73,177.94,5275.0
2025-06-18 10:05:00,177.92,178.02,177.86,177.92,9072.0,177.92,178.02,177.86,177.92,9072.0
2025-06-18 10:10:00,177.92,178.13,177.87,178.13,5502.0,177.92,178.13,177.87,178.13,5502.0
2025-06-18 10:15:00,178.08,178.18,178.06,178.15,3214.0,178.08,178.18,178.06,178.15,3214.0
2025-06-18 10:20:00,178.17,178.25,178.16,178.24,8719.0,178.17,178.25,178.16,178.24,8719.0
2025-06-18 10:25:00,178.28,178.31,178.22,178.23,21551.0,178.28,178.31,178.22,178.23,21551.0
2025-06-18 10:30:00,178.25,178.38,178.22,178.38,3926.0,178.25,178.38,178.22,178.38,3926.0
2025-06-18 10:35:00,178.32,178.41,178.27,178.34,3349.0,178.32,178.41,178.27,178.34,3349.0
2025-06-18 10:40:00,178.31,178.32,178.19,178.28,10123.0,178.31,178.32,178.19,178.28,10123.0
2025-06-18 10:45:00,178.31,178.35,178.22,178.27,5362.0,178.31,178.35,178.22,178.27,5362.0
2025-06-18 10:50:00,178.28,178.3,178.22,178.25,1282.0,178.28,178.3,178.22,178.25,1282.0
2025-06-18 10:55:00,178.25,178.31,178.24,178.29,8873.0,178.25,178.31,178.24,178.29,8873.0
2025-06-18 11:00:00,178.31,178.33,178.24,178.31,3705.0,178.31,178.33,178.24,178.31,3705.0
2025-06-18 11:05:00,178.31,178.31,178.18,178.2,2270.0,178.31,178.31,178.18,178.2,2270.0
2025-06-18 11:10:00,178.2,178.21,178.16,178.21,3566.0,178.2,178.21,178.16,178.21,3566.0
2025-06-18 11:15:00,178.2,178.21,178.15,178.17,10184.0,178.2,178.21,178.15,178.17,10184.0
2025-06-18 11:20:00,178.13,178.13,177.99,178.03,16935.0,178.13,178.13,177.99,178.03,16935.0
2025-06-18 11:25:00,178.03,178.04,177.86,177.99,23789.0,178.03,178.04,177.86,177.99,23789.0
2025-06-18 11:30:00,178.0,178.08,177.93,177.93,68326.0,178.0,178.08,177.93,177.93,68326.0
2025-06-18 11:35:00,177.9,177.9,177.81,177.85,8958.0,177.9,177.9,177.81,177.85,8958.0
2025-06-18 11:40:00,177.88,177.88,177.67,177.77,16958.0,177.88,177.88,177.67,177.77,16958.0
2025-06-18 11:45:00,177.77,177.89,177.74,177.89,7582.0,177.77,177.89,177.74,177.89,7582.0
2025-06-18 11:50:00,177.88,177.96,177.84,177.9,11189.0,177.88,177.96,177.84,177.9,11189.0
2025-06-18 11:55:00,177.9,177.9,177.65,177.65,7033.0,177.9,177.9,177.65,177.65,7033.0
2025-06-18 12:00:00,177.63,177.75,177.63,177.73,4445.0,177.63,177.75,177.63,177.73,4445.0
2025-06-18 12:05:00,177.74,177.83,177.69,177.8,6072.0,177.74,177.83,177.69,177.8,6072.0
2025-06-18 12:10:00,177.8,177.83,177.74,177.83,3027.0,177.8,177.83,177.74,177.83,3027.0
2025-06-18 12:15:00,177.83,177.85,177.7,177.71,4558.0,177.83,177.85,177.7,177.71,4558.0
2025-06-18 12:20:00,177.71,177.75,177.62,177.62,2834.0,177.71,177.75,177.62,177.62,2834.0
2025-06-18 12:25:00,177.66,177.66,177.42,177.47,1785.0,177.66,177.66,177.42,177.47,1785.0
2025-06-18 12:30:00,177.47,177.57,177.45,177.5,6975.0,177.47,177.57,177.45,177.5,6975.0
2025-06-18 12:35:00,177.48,177.49,177.41,177.48,4669.0,177.48,177.49,177.41,177.48,4669.0
2025-06-18 12:40:00,177.47,177.53,177.44,177.53,1324.0,177.47,177.53,177.44,177.53,1324.0
2025-06-18 12:45:00,177.55,177.6,177.5,177.52,5173.0,177.55,177.6,177.5,177.52,5173.0
2025-06-18 12:50:00,177.53,177.7,177.51,177.53,7219.0,177.53,177.7,177.51,177.53,7219.0
2025-06-18 12:55:00,177.56,177.58,177.46,177.47,5907.0,177.56,177.58,177.46,177.47,5907.0
2025-06-18 13:00:00,177.44,177.54,177.43,177.52,19606.0,177.44,177.54,177.43,177.52,19606.0
2025-06-18 13:05:00,177.51,177.51,177.43,177.43,1605.0,177.51,177.51,177.43,177.43,1605.0
2025-06-18 13:10:00,177.47,177.47,177.32,177.32,1678.0,177.47,177.47,177.32,177.32,1678.0
2025-06-18 13:15:00,177.35,177.43,177.35,177.42,13383.0,177.35,177.43,177.35,177.42,13383.0
2025-06-18 13:20:00,177.37,177.39,177.26,177.27,2440.0,177.37,177.39,177.26,177.27,2440.0
2025-06-18 13:25:00,177.29,177.33,177.24,177.25,6644.0,177.29,177.33,177.24,177.25,6644.0
2025-06-18 13:30:00,177.23,177.26,177.03,177.12,5325.0,177.23,177.26,177.03,177.12,5325.0
2025-06-18 13:35:00,177.08,177.3,177.08,177.3,2870.0,177.08,177.3,177.08,177.3,2870.0
2025-06-18 13:40:00,177.25,177.45,177.25,177.42,5557.0,177.25,177.45,177.25,177.42,5557.0
2025-06-18 13:45:00,177.43,177.56,177.43,177.51,3088.0,177.43,177.56,177.43,177.51,3088.0
2025-06-18 13:50:00,177.48,177.63,177.44,177.6,14663.0,177.48,177.63,177.44,177.6,14663.0
2025-06-18 13:55:00,177.59,177.6,177.51,177.51,8716.0,177.59,177.6,177.51,177.51,8716.0
2025-06-18 14:00:00,177.47,177.89,177.21,177.21,11315.0,177.47,177.89,177.21,177.21,11315.0
2025-06-18 14:05:00,177.24,177.46,177.16,177.31,8302.0,177.24,177.46,177.16,177.31,8302.0
2025-06-18 14:10:00,177.29,177.49,177.23,177.47,5888.0,177.29,177.49,177.23,177.47,5888.0
2025-06-18 14:15:00,177.44,177.53,177.36,177.37,4439.0,177.44,177.53,177.36,177.37,4439.0
2025-06-18 14:20:00,177.34,177.38,177.25,177.33,8091.0,177.34,177.38,177.25,177.33,8091.0
2025-06-18 14:25:00,177.35,177.47,177.35,177.4,5615.0,177.35,177.47,177.35,177.4,5615.0
2025-06-18 14:30:00,177.4,177.6,177.32,177.6,9642.0,177.4,177.6,177.32,177.6,9642.0
2025-06-18 14:35:00,177.56,177.56,177.22,177.43,11556.0,177.56,177.56,177.22,177.43,11556.0
2025-06-18 14:40:00,177.43,177.73,177.4,177.64,14539.0,177.43,177.73,177.4,177.64,14539.0
2025-06-18 14:45:00,177.6,177.6,177.24,177.25,10597.0,177.6,177.6,177.24,177.25,10597.0
2025-06-18 14:50:00,177.26,177.26,176.9,177.0,8204.0,177.26,177.26,176.9,177.0,8204.0
2025-06-18 14:55:00,177.0,177.01,176.48,176.69,20709.0,177.0,177.01,176.48,176.69,20709.0
2025-06-18 15:00:00,176.59,176.89,176.46,176.87,23278.0,176.59,176.89,176.46,176.87,23278.0
2025-06-18 15:05:00,176.89,176.94,176.62,176.64,18650.0,176.89,176.94,176.62,176.64,18650.0
2025-06-18 15:10:00,176.63,177.01,176.48,176.89,25207.0,176.63,177.01,176.48,176.89,25207.0
2025-06-18 15:15:00,176.88,176.91,176.7,176.82,30134.0,176.88,176.91,176.7,176.82,30134.0
2025-06-18 15:20:00,176.82,177.01,176.81,176.89,17262.0,176.82,177.01,176.81,176.89,17262.0
2025-06-18 15:25:00,176.88,176.88,176.39,176.4,44241.0,176.88,176.88,176.39,176.4,44241.0
2025-06-18 15:30:00,176.38,176.69,176.33,176.65,17894.0,176.38,176.69,176.33,176.65,17894.0
2025-06-18 15:35:00,176.63,176.82,176.61,176.72,10721.0,176.63,176.82,176.61,176.72,10721.0
2025-06-18 15:40:00,176.73,176.9,176.7,176.88,14500.0,176.73,176.9,176.7,176.88,14500.0
2025-06-18 15:45:00,176.89,176.92,176.75,176.78,8691.0,176.89,176.92,176.75,176.78,8691.0
2025-06-18 15:50:00,176.77,176.87,176.53,176.55,22606.0,176.77,176.87,176.53,176.55,22606.0
2025-06-18 15:55:00,176.55,176.66,176.52,176.61,34986.0,176.55,176.66,176.52,176.61,34986.0
2025-06-20 09:30:00,177.17,177.17,176.65,176.89,56700.0,177.17,177.17,176.65,176.89,56700.0
2025-06-20 09:35:00,176.89,177.11,176.77,177.09,9655.0,176.89,177.11,176.77,177.09,9655.0
2025-06-20 09:40:00,177.13,177.19,177.05,177.17,5435.0,177.13,177.19,177.05,177.17,5435.0
2025-06-20 09:45:00,177.18,177.2,176.76,176.76,10109.0,177.18,177.2,176.76,176.76,10109.0
2025-06-20 09:50:00,176.76,176.76,176.57,176.62,7861.0,176.76,176.76,176.57,176.62,7861.0
2025-06-20 09:55:00,176.64,176.66,176.5,176.51,5211.0,176.64,176.66,176.5,176.51,5211.0
2025-06-20 10:00:00,176.53,176.62,176.53,176.59,5806.0,176.53,176.62,176.53,176.59,5806.0
2025-06-20 10:05:00,176.63,176.64,176.41,176.5,6053.0,176.63,176.64,176.41,176.5,6053.0
2025-06-20 10:10:00,176.52,176.61,176.45,176.58,4418.0,176.52,176.61,176.45,176.58,4418.0
2025-06-20 10:15:00,176.58,176.7,176.5,176.67,9282.0,176.58,176.7,176.5,176.67,9282.0
2025-06-20 10:20:00,176.67,176.73,176.35,176.35,9970.0,176.67,176.73,176.35,176.35,9970.0
2025-06-20 10:25:00,176.29,176.4,176.16,176.39,10553.0,176.29,176.4,176.16,176.39,10553.0
2025-06-20 10:30:00,176.33,176.41,176.26,176.26,50788.0,176.33,176.41,176.26,176.26,50788.0
2025-06-20 10:35:00,176.25,176.41,176.25,176.37,3267.0,176.25,176.41,176.25,176.37,3267.0
2025-06-20 10:40:00,176.43,176.47,175.94,176.05,45076.0,176.43,176.47,175.94,176.05,45076.0
2025-06-20 10:45:00,176.01,176.01,175.79,175.9,45008.0,176.01,176.01,175.79,175.9,45008.0
2025-06-20 10:50:00,175.89,175.89,175.66,175.7,9880.0,175.89,175.89,175.66,175.7,9880.0
2025-06-20 10:55:00,175.67,175.81,175.64,175.69,10737.0,175.67,175.81,175.64,175.69,10737.0
2025-06-20 11:00:00,175.61,175.61,175.42,175.51,5803.0,175.61,175.61,175.42,175.51,5803.0
2025-06-20 11:05:00,175.52,175.68,175.52,175.65,17411.0,175.52,175.68,175.52,175.65,17411.0
2025-06-20 11:10:00,175.66,175.88,175.66,175.88,3612.0,175.66,175.88,175.66,175.88,3612.0
2025-06-20 11:15:00,175.88,176.02,175.85,176.0,3018.0,175.88,176.02,175.85,176.0,3018.0
2025-06-20 11:20:00,176.0,176.01,175.84,175.94,10042.0,176.0,176.01,175.84,175.94,10042.0
2025-06-20 11:25:00,175.96,176.0,175.89,175.89,5639.0,175.96,176.0,175.89,175.89,5639.0
2025-06-20 11:30:00,175.88,176.09,175.87,176.08,22006.0,175.88,176.09,175.87,176.08,22006.0
2025-06-20 11:35:00,176.08,176.16,176.03,176.16,8586.0,176.08,176.16,176.03,176.16,8586.0
2025-06-20 11:40:00,176.16,176.19,176.09,176.18,7375.0,176.16,176.19,176.09,176.18,7375.0
2025-06-20 11:45:00,176.17,176.19,176.06,176.19,4372.0,176.17,176.19,176.06,176.19,4372.0
2025-06-20 11:50:00,176.12,176.12,175.76,175.77,6202.0,176.12,176.12,175.76,175.77,6202.0
2025-06-20 11:55:00,175.77,175.81,175.67,175.69,12788.0,175.77,175.81,175.67,175.69,12788.0
2025-06-20 12:00:00,175.67,175.7,175.6,175.68,3338.0,175.67,175.7,175.6,175.68,3338.0
2025-06-20 12:05:00,175.66,175.79,175.65,175.79,10622.0,175.66,175.79,175.65,175.79,10622.0
2025-06-20 12:10:00,175.77,175.89,175.66,175.66,7222.0,175.77,175.89,175.66,175.66,7222.0
2025-06-20 12:15:00,175.66,175.72,175.59,175.71,3199.0,175.66,175.72,175.59,175.71,3199.0
2025-06-20 12:20:00,175.73,175.76,175.6,175.75,8313.0,175.73,175.76,175.6,175.75,8313.0
2025-06-20 12:25:00,175.77,175.83,175.69,175.75,4918.0,175.77,175.83,175.69,175.75,4918.0
2025-06-20 12:30:00,175.82,175.89,175.78,175.84,5292.0,175.82,175.89,175.78,175.84,5292.0
2025-06-20 12:35:00,175.85,175.93,175.84,175.92,8940.0,175.85,175.93,175.84,175.92,8940.0
2025-06-20 12:40:00,175.91,175.91,175.76,175.8,4652.0,175.91,175.91,175.76,175.8,4652.0
2025-06-20 12:45:00,175.84,175.93,175.79,175.81,4866.0,175.84,175.93,175.79,175.81,4866.0
2025-06-20 12:50:00,175.8,175.95,175.79,175.95,6313.0,175.8,175.95,175.79,175.95,6313.0
2025-06-20 12:55:00,175.97,176.01,175.82,175.9,13321.0,175.97,176.01,175.82,175.9,13321.0
2025-06-20 13:00:00,175.87,176.05,175.87,175.87,6713.0,175.87,176.05,175.87,175.87,6713.0
2025-06-20 13:05:00,175.81,175.86,175.75,175.86,7757.0,175.81,175.86,175.75,175.86,7757.0
2025-06-20 13:10:00,175.82,175.93,175.79,175.89,4467.0,175.82,175.93,175.79,175.89,4467.0
2025-06-20 13:15:00,175.9,176.03,175.74,175.76,24235.0,175.9,176.03,175.74,175.76,24235.0
2025-06-20 13:20:00,175.73,175.78,175.66,175.68,6120.0,175.73,175.78,175.66,175.68,6120.0
2025-06-20 13:25:00,175.68,175.7,175.41,175.44,4535.0,175.68,175.7,175.41,175.44,4535.0
2025-06-20 13:30:00,175.39,175.43,175.35,175.37,4188.0,175.39,175.43,175.35,175.37,4188.0
2025-06-20 13:35:00,175.39,175.43,175.2,175.24,6559.0,175.39,175.43,175.2,175.24,6559.0
2025-06-20 13:40:00,175.25,175.47,175.25,175.34,6516.0,175.25,175.47,175.25,175.34,6516.0
2025-06-20 13:45:00,175.39,175.41,175.32,175.36,5590.0,175.39,175.41,175.32,175.36,5590.0
2025-06-20 13:50:00,175.38,175.44,175.35,175.43,3581.0,175.38,175.44,175.35,175.43,3581.0
2025-06-20 13:55:00,175.42,175.5,175.42,175.49,17649.0,175.42,175.5,175.42,175.49,17649.0
2025-06-20 14:00:00,175.48,175.6,175.47,175.59,5135.0,175.48,175.6,175.47,175.59,5135.0
2025-06-20 14:05:00,175.58,175.61,175.56,175.57,3889.0,175.58,175.61,175.56,175.57,3889.0
2025-06-20 14:10:00,175.62,175.68,175.6,175.65,4495.0,175.62,175.68,175.6,175.65,4495.0
2025-06-20 14:15:00,175.68,175.86,175.62,175.86,34173.0,175.68,175.86,175.62,175.86,34173.0
2025-06-20 14:20:00,175.9,175.91,175.83,175.88,3501.0,175.9,175.91,175.83,175.88,3501.0
2025-06-20 14:25:00,175.88,175.88,175.76,175.76,7349.0,175.88,175.88,175.76,175.76,7349.0
2025-06-20 14:30:00,175.79,175.85,175.76,175.84,2322.0,175.79,175.85,175.76,175.84,2322.0
2025-06-20 14:35:00,175.84,175.87,175.74,175.77,4466.0,175.84,175.87,175.74,175.77,4466.0
2025-06-20 14:40:00,175.77,175.78,175.69,175.69,5572.0,175.77,175.78,175.69,175.69,5572.0
2025-06-20 14:45:00,175.69,175.72,175.65,175.69,6614.0,175.69,175.72,175.65,175.69,6614.0
2025-06-20 14:50:00,175.68,175.68,175.58,175.6,13562.0,175.68,175.68,175.58,175.6,13562.0
2025-06-20 14:55:00,175.6,175.6,175.32,175.39,8186.0,175.6,175.6,175.32,175.39,8186.0
2025-06-20 15:00:00,175.36,175.49,175.34,175.44,8706.0,175.36,175.49,175.34,175.44,8706.0
2025-06-20 15:05:00,175.39,175.47,175.36,175.37,17876.0,175.39,175.47,175.36,175.37,17876.0
2025-06-20 15:10:00,175.39,175.49,175.39,175.42,5295.0,175.39,175.49,175.39,175.42,5295.0
2025-06-20 15:15:00,175.39,175.45,175.36,175.42,29850.0,175.39,175.45,175.36,175.42,29850.0
2025-06-20 15:20:00,175.44,175.51,175.37,175.46,9017.0,175.44,175.51,175.37,175.46,9017.0
2025-06-20 15:25:00,175.45,175.49,175.35,175.41,9689.0,175.45,175.49,175.35,175.41,9689.0
2025-06-20 15:30:00,175.4,175.5,175.4,175.48,9492.0,175.4,175.5,175.4,175.48,9492.0
2025-06-20 15:35:00,175.47,175.53,175.38,175.44,6411.0,175.47,175.53,175.38,175.44,6411.0
2025-06-20 15:40:00,175.43,175.47,175.38,175.44,7566.0,175.43,175.47,175.38,175.44,7566.0
2025-06-20 15:45:00,175.44,175.51,175.38,175.44,8861.0,175.44,175.51,175.38,175.44,8861.0
2025-06-20 15:50:00,175.45,175.66,175.34,175.6,18161.0,175.45,175.66,175.34,175.6,18161.0
2025-06-20 15:55:00,175.59,175.83,175.52,175.65,35692.0,175.59,175.83,175.52,175.65,35692.0